diff --git a/000020/price/prices-20250501.csv b/000020/price/prices-20250501.csv
index 17e8c86c778d..de884d191c28 100644
--- a/000020/price/prices-20250501.csv
+++ b/000020/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,20,2,0.32,395013540,62596,332.82,6290,6350,6280,8160,4400,6280,6310.53,3.04,0,18427,6380,6330,6250,6200,6120,6355,6225,279,1880,1000,4640,10,1,27931470,1760,31.66,0.47,12,0.22,199.00,13427.00,9200,20240614,-31.52,5600,20250409,12.50,6680,-5.69,20250107,5600,12.50,20250409,9200,-31.52,20240614,5600,12.50,20250409,1.55,Y,000020,1000,279 억,,849365,N,N,3615,N,00,N
+20250513,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6290,10,2,0.16,372026870,58945,313.40,6290,6350,6280,8160,4400,6280,6311.42,3.04,0,18709,6380,6330,6250,6200,6120,6355,6225,279,1880,1000,4640,10,1,27931470,1757,31.61,0.47,12,0.21,199.00,13427.00,9200,20240614,-31.63,5600,20250409,12.32,6680,-5.84,20250107,5600,12.32,20250409,9200,-31.63,20240614,5600,12.32,20250409,1.55,Y,000020,1000,279 억,,849365,N,N,2364,N,00,N
+20250513,140100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6290,10,2,0.16,347547720,55059,292.74,6290,6350,6280,8160,4400,6280,6312.28,3.04,0,19350,6380,6330,6250,6200,6120,6355,6225,279,1880,1000,4640,10,1,27931470,1757,31.61,0.47,12,0.20,199.00,13427.00,9200,20240614,-31.63,5600,20250409,12.32,6680,-5.84,20250107,5600,12.32,20250409,9200,-31.63,20240614,5600,12.32,20250409,1.55,Y,000020,1000,279 억,,849365,N,N,2364,N,00,N
+20250513,130100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,20,2,0.32,338223290,53578,284.87,6290,6350,6280,8160,4400,6280,6312.73,3.04,0,19337,6380,6330,6250,6200,6120,6355,6225,279,1880,1000,4640,10,1,27931470,1760,31.66,0.47,12,0.19,199.00,13427.00,9200,20240614,-31.52,5600,20250409,12.50,6680,-5.69,20250107,5600,12.50,20250409,9200,-31.52,20240614,5600,12.50,20250409,1.55,Y,000020,1000,279 억,,849365,N,N,2364,N,00,N
+20250513,120101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6310,30,2,0.48,232385710,36756,195.43,6290,6350,6280,8160,4400,6280,6322.39,3.04,0,8767,6380,6330,6250,6200,6120,6355,6225,279,1880,1000,4640,10,1,27931470,1762,31.71,0.47,12,0.13,199.00,13427.00,9200,20240614,-31.41,5600,20250409,12.68,6680,-5.54,20250107,5600,12.68,20250409,9200,-31.41,20240614,5600,12.68,20250409,1.55,Y,000020,1000,279 억,,849365,N,N,2364,N,00,N
+20250513,110100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6320,40,2,0.64,205697600,32529,172.95,6290,6350,6280,8160,4400,6280,6323.51,3.04,0,6758,6380,6330,6250,6200,6120,6355,6225,279,1880,1000,4640,10,1,27931470,1765,31.76,0.47,12,0.12,199.00,13427.00,9200,20240614,-31.30,5600,20250409,12.86,6680,-5.39,20250107,5600,12.86,20250409,9200,-31.30,20240614,5600,12.86,20250409,1.55,Y,000020,1000,279 억,,849365,N,N,2364,N,00,N
+20250513,100100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6330,50,2,0.80,161233850,25480,135.47,6290,6350,6290,8160,4400,6280,6327.86,3.04,0,4325,6380,6330,6250,6200,6120,6355,6225,279,1880,1000,4640,10,1,27931470,1768,31.81,0.47,12,0.09,199.00,13427.00,9200,20240614,-31.20,5600,20250409,13.04,6680,-5.24,20250107,5600,13.04,20250409,9200,-31.20,20240614,5600,13.04,20250409,1.55,Y,000020,1000,279 억,,849365,N,N,2364,N,00,N
+20250513,090101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,20,2,0.32,2170130,345,1.83,6290,6300,6290,8160,4400,6280,6290.23,3.04,0,-1,6380,6330,6250,6200,6120,6355,6225,279,1880,1000,4640,10,1,27931470,1760,31.66,0.47,12,0.00,199.00,13427.00,9200,20240614,-31.52,5600,20250409,12.50,6680,-5.69,20250107,5600,12.50,20250409,9200,-31.52,20240614,5600,12.50,20250409,1.55,Y,000020,1000,279 억,,849365,N,N,2364,N,00,N
 20250512,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6280,60,2,0.96,117563050,18806,56.51,6220,6300,6170,8080,4360,6220,6251.32,3.04,0,947,6383,6301,6248,6166,6113,6275,6140,279,1860,1000,4600,10,1,27931470,1754,31.56,0.47,12,0.07,199.00,13427.00,9200,20240614,-31.74,5600,20250409,12.14,6680,-5.99,20250107,5600,12.14,20250409,9200,-31.74,20240614,5600,12.14,20250409,1.56,Y,000020,1000,279 억,,849156,N,N,2364,N,00,N
 20250512,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6290,70,2,1.13,107663610,17230,51.78,6220,6300,6170,8080,4360,6220,6248.61,3.04,0,-83,6383,6301,6248,6166,6113,6275,6140,279,1860,1000,4600,10,1,27931470,1757,31.61,0.47,12,0.06,199.00,13427.00,9200,20240614,-31.63,5600,20250409,12.32,6680,-5.84,20250107,5600,12.32,20250409,9200,-31.63,20240614,5600,12.32,20250409,1.56,Y,000020,1000,279 억,,849156,N,N,2286,N,00,N
 20250512,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,80,2,1.29,77485340,12430,37.35,6220,6300,6170,8080,4360,6220,6233.74,3.04,0,989,6383,6301,6248,6166,6113,6275,6140,279,1860,1000,4600,10,1,27931470,1760,31.66,0.47,12,0.04,199.00,13427.00,9200,20240614,-31.52,5600,20250409,12.50,6680,-5.69,20250107,5600,12.50,20250409,9200,-31.52,20240614,5600,12.50,20250409,1.56,Y,000020,1000,279 억,,849156,N,N,2286,N,00,N
diff --git a/000040/price/prices-20250501.csv b/000040/price/prices-20250501.csv
index a3d402e557c3..eb71cb58cd17 100644
--- a/000040/price/prices-20250501.csv
+++ b/000040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,441,-6,5,-1.34,70969871,159605,78.87,448,451,440,581,313,447,444.66,42.83,0,-46983,456,451,447,442,438,454,445,301,134,500,290,1,1,60132868,265,-1.97,0.81,12,0.27,-224.00,543.00,1212,20240430,-63.61,350,20250403,26.00,530,-16.79,20250418,350,26.00,20250403,1065,-58.59,20240513,350,26.00,20250403,0.04,Y,000040,500,300 억,,25755443,N,N,7006,N,00,N
+20250513,150100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,442,-5,5,-1.12,65435513,147065,72.67,448,451,440,581,313,447,444.94,42.83,0,-44046,456,451,447,442,438,454,445,301,134,500,290,1,1,60132868,266,-1.97,0.81,12,0.24,-224.00,543.00,1212,20240430,-63.53,350,20250403,26.29,530,-16.60,20250418,350,26.29,20250403,1065,-58.50,20240513,350,26.29,20250403,0.04,Y,000040,500,300 억,,25755443,N,N,28059,N,00,N
+20250513,140100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,443,-4,5,-0.89,56110430,125992,62.26,448,451,440,581,313,447,445.35,42.83,0,-35847,456,451,447,442,438,454,445,301,134,500,290,1,1,60132868,266,-1.98,0.82,12,0.21,-224.00,543.00,1212,20240430,-63.45,350,20250403,26.57,530,-16.42,20250418,350,26.57,20250403,1065,-58.40,20240513,350,26.57,20250403,0.04,Y,000040,500,300 억,,25755443,N,N,28059,N,00,N
+20250513,130101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,446,-1,5,-0.22,34880668,77911,38.50,448,451,442,581,313,447,447.70,42.83,0,-38554,456,451,447,442,438,454,445,301,134,500,290,1,1,60132868,268,-1.99,0.82,12,0.13,-224.00,543.00,1212,20240430,-63.20,350,20250403,27.43,530,-15.85,20250418,350,27.43,20250403,1065,-58.12,20240513,350,27.43,20250403,0.04,Y,000040,500,300 억,,25755443,N,N,28059,N,00,N
+20250513,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,447,0,3,0.00,32128472,71745,35.45,448,451,442,581,313,447,447.81,42.83,0,-33922,456,451,447,442,438,454,445,301,134,500,290,1,1,60132868,269,-2.00,0.82,12,0.12,-224.00,543.00,1212,20240430,-63.12,350,20250403,27.71,530,-15.66,20250418,350,27.71,20250403,1065,-58.03,20240513,350,27.71,20250403,0.04,Y,000040,500,300 억,,25755443,N,N,28059,N,00,N
+20250513,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,447,0,3,0.00,31205643,69681,34.43,448,451,442,581,313,447,447.84,42.83,0,-32883,456,451,447,442,438,454,445,301,134,500,290,1,1,60132868,269,-2.00,0.82,12,0.12,-224.00,543.00,1212,20240430,-63.12,350,20250403,27.71,530,-15.66,20250418,350,27.71,20250403,1065,-58.03,20240513,350,27.71,20250403,0.04,Y,000040,500,300 억,,25755443,N,N,28059,N,00,N
+20250513,100100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,447,0,3,0.00,28833329,64386,31.82,448,451,442,581,313,447,447.82,42.83,0,-31142,456,451,447,442,438,454,445,301,134,500,290,1,1,60132868,269,-2.00,0.82,12,0.11,-224.00,543.00,1212,20240430,-63.12,350,20250403,27.71,530,-15.66,20250418,350,27.71,20250403,1065,-58.03,20240513,350,27.71,20250403,0.04,Y,000040,500,300 억,,25755443,N,N,28059,N,00,N
+20250513,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,448,1,2,0.22,1921472,4289,2.12,448,448,448,581,313,447,448.00,42.83,0,0,456,451,447,442,438,454,445,301,134,500,290,1,1,60132868,269,-2.00,0.83,12,0.01,-224.00,543.00,1212,20240430,-63.04,350,20250403,28.00,530,-15.47,20250418,350,28.00,20250403,1065,-57.93,20240513,350,28.00,20250403,0.04,Y,000040,500,300 억,,25755443,N,N,28059,N,00,N
 20250512,160100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,447,0,3,0.00,90165425,201189,130.32,444,452,443,581,313,447,448.16,42.76,0,50870,467,457,449,439,431,453,435,301,134,500,290,1,1,60132868,269,-2.00,0.82,12,0.33,-224.00,543.00,1212,20240430,-63.12,350,20250403,27.71,530,-15.66,20250418,350,27.71,20250403,1065,-58.03,20240513,350,27.71,20250403,0.04,Y,000040,500,300 억,,25712478,N,N,28059,N,00,N
 20250512,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,446,-1,5,-0.22,86229035,192367,124.60,444,452,443,581,313,447,448.25,42.76,0,49514,467,457,449,439,431,453,435,301,134,500,290,1,1,60132868,268,-1.99,0.82,12,0.32,-224.00,543.00,1212,20240430,-63.20,350,20250403,27.43,530,-15.85,20250418,350,27.43,20250403,1065,-58.12,20240513,350,27.43,20250403,0.04,Y,000040,500,300 억,,25712478,N,N,15886,N,00,N
 20250512,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,447,0,3,0.00,79788741,177948,115.26,444,452,443,581,313,447,448.38,42.76,0,58229,467,457,449,439,431,453,435,301,134,500,290,1,1,60132868,269,-2.00,0.82,12,0.30,-224.00,543.00,1212,20240430,-63.12,350,20250403,27.71,530,-15.66,20250418,350,27.71,20250403,1065,-58.03,20240513,350,27.71,20250403,0.04,Y,000040,500,300 억,,25712478,N,N,15886,N,00,N
diff --git a/000050/price/prices-20250501.csv b/000050/price/prices-20250501.csv
index f11183793c8a..25b589ca3d24 100644
--- a/000050/price/prices-20250501.csv
+++ b/000050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8350,-870,5,-9.44,18710415325,2168771,52.71,9030,9320,8150,11980,6460,9220,8627.60,1.01,0,-6497,10406,9812,9486,8892,8566,9650,8730,137,2760,500,6260,10,1,27415270,2289,9.70,0.29,12,7.91,861.00,28806.00,10920,20250509,-23.53,5680,20241112,47.01,10920,-23.53,20250509,6050,38.02,20250407,10920,-23.53,20250509,5680,47.01,20241112,0.46,Y,000050,500,137 억,,275688,N,N,1038,N,00,N
+20250513,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8420,-800,5,-8.68,17637974855,2041699,49.62,9030,9320,8150,11980,6460,9220,8638.56,1.01,0,-10325,10406,9812,9486,8892,8566,9650,8730,137,2760,500,6260,10,1,27415270,2308,9.78,0.29,12,7.45,861.00,28806.00,10920,20250509,-22.89,5680,20241112,48.24,10920,-22.89,20250509,6050,39.17,20250407,10920,-22.89,20250509,5680,48.24,20241112,0.46,Y,000050,500,137 억,,275688,N,N,2190,N,00,N
+20250513,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8480,-740,5,-8.03,16463579620,1902717,46.24,9030,9320,8150,11980,6460,9220,8652.34,1.01,0,-13559,10406,9812,9486,8892,8566,9650,8730,137,2760,500,6260,10,1,27415270,2325,9.85,0.29,12,6.94,861.00,28806.00,10920,20250509,-22.34,5680,20241112,49.30,10920,-22.34,20250509,6050,40.17,20250407,10920,-22.34,20250509,5680,49.30,20241112,0.46,Y,000050,500,137 억,,275688,N,N,2190,N,00,N
+20250513,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8880,-340,5,-3.69,14735891825,1703522,41.40,9030,9320,8150,11980,6460,9220,8649.89,1.01,0,-10203,10406,9812,9486,8892,8566,9650,8730,137,2760,500,6260,10,1,27415270,2434,10.31,0.31,12,6.21,861.00,28806.00,10920,20250509,-18.68,5680,20241112,56.34,10920,-18.68,20250509,6050,46.78,20250407,10920,-18.68,20250509,5680,56.34,20241112,0.46,Y,000050,500,137 억,,275688,N,N,2190,N,00,N
+20250513,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8520,-700,5,-7.59,10734692745,1245004,30.26,9030,9320,8150,11980,6460,9220,8621.69,1.01,0,-11799,10406,9812,9486,8892,8566,9650,8730,137,2760,500,6260,10,1,27415270,2336,9.90,0.30,12,4.54,861.00,28806.00,10920,20250509,-21.98,5680,20241112,50.00,10920,-21.98,20250509,6050,40.83,20250407,10920,-21.98,20250509,5680,50.00,20241112,0.46,Y,000050,500,137 억,,275688,N,N,2190,N,00,N
+20250513,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8410,-810,5,-8.79,7592175710,880089,21.39,9030,9320,8150,11980,6460,9220,8625.87,1.01,0,6168,10406,9812,9486,8892,8566,9650,8730,137,2760,500,6260,10,1,27415270,2306,9.77,0.29,12,3.21,861.00,28806.00,10920,20250509,-22.99,5680,20241112,48.06,10920,-22.99,20250509,6050,39.01,20250407,10920,-22.99,20250509,5680,48.06,20241112,0.46,Y,000050,500,137 억,,275688,N,N,2190,N,00,N
+20250513,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8620,-600,5,-6.51,4575956945,519620,12.63,9030,9320,8560,11980,6460,9220,8805.49,1.01,0,-5780,10406,9812,9486,8892,8566,9650,8730,137,2760,500,6260,10,1,27415270,2363,10.01,0.30,12,1.90,861.00,28806.00,10920,20250509,-21.06,5680,20241112,51.76,10920,-21.06,20250509,6050,42.48,20250407,10920,-21.06,20250509,5680,51.76,20241112,0.46,Y,000050,500,137 억,,275688,N,N,2190,N,00,N
+20250513,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9120,-100,5,-1.08,405775290,44828,1.09,9030,9120,9030,11980,6460,9220,9047.65,1.01,0,7834,10406,9812,9486,8892,8566,9650,8730,137,2760,500,6260,10,1,27415270,2500,10.59,0.32,12,0.16,861.00,28806.00,10920,20250509,-16.48,5680,20241112,60.56,10920,-16.48,20250509,6050,50.74,20250407,10920,-16.48,20250509,5680,60.56,20241112,0.46,Y,000050,500,137 억,,275688,N,N,2190,N,00,N
 20250512,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9220,0,3,0.00,39340536440,4081017,29.57,9680,10080,9160,11980,6460,9220,9640.71,1.04,0,-38081,12520,10870,9270,7620,6020,11695,8445,137,2760,500,6260,10,1,27415270,2528,10.71,0.32,12,14.89,861.00,28806.00,10920,20250509,-15.57,5680,20241112,62.32,10920,-15.57,20250509,6050,52.40,20250407,10920,-15.57,20250509,5680,62.32,20241112,0.36,Y,000050,500,137 억,,285541,N,N,2190,N,00,N
 20250512,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9250,30,2,0.33,38502196220,3990088,28.91,9680,10080,9160,11980,6460,9220,9649.48,1.04,0,-38471,12520,10870,9270,7620,6020,11695,8445,137,2760,500,6260,10,1,27415270,2536,10.74,0.32,12,14.55,861.00,28806.00,10920,20250509,-15.29,5680,20241112,62.85,10920,-15.29,20250509,6050,52.89,20250407,10920,-15.29,20250509,5680,62.85,20241112,0.36,Y,000050,500,137 억,,285541,N,N,5090,N,00,N
 20250512,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9350,130,2,1.41,36214928130,3743061,27.12,9680,10080,9170,11980,6460,9220,9675.24,1.04,0,-40495,12520,10870,9270,7620,6020,11695,8445,137,2760,500,6260,10,1,27415270,2563,10.86,0.32,12,13.65,861.00,28806.00,10920,20250509,-14.38,5680,20241112,64.61,10920,-14.38,20250509,6050,54.55,20250407,10920,-14.38,20250509,5680,64.61,20241112,0.36,Y,000050,500,137 억,,285541,N,N,5090,N,00,N
diff --git a/000070/price/prices-20250501.csv b/000070/price/prices-20250501.csv
index b0e84aed667a..882c083f4b2f 100644
--- a/000070/price/prices-20250501.csv
+++ b/000070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63500,100,2,0.16,1150788850,18156,69.01,63600,63700,62900,82400,44400,63400,63383.39,7.52,0,343,64533,63966,62933,62366,61333,64250,62650,428,19000,5000,46910,100,1,8564271,5438,19.92,0.27,12,0.21,3188.00,238712.00,87900,20240923,-27.76,53600,20250407,18.47,66000,-3.79,20250107,53600,18.47,20250407,87900,-27.76,20240923,53600,18.47,20250407,0.35,Y,000070,5000,428 억,,644205,N,N,112,N,00,N
+20250513,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63300,-100,5,-0.16,1017716050,16050,61.00,63600,63700,63100,82400,44400,63400,63409.10,7.52,0,1120,64533,63966,62933,62366,61333,64250,62650,428,19000,5000,46910,100,1,8564271,5421,19.86,0.27,12,0.19,3188.00,238712.00,87900,20240923,-27.99,53600,20250407,18.10,66000,-4.09,20250107,53600,18.10,20250407,87900,-27.99,20240923,53600,18.10,20250407,0.35,Y,000070,5000,428 억,,644205,N,N,1016,N,00,N
+20250513,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63200,-200,5,-0.32,861035850,13574,51.59,63600,63700,63100,82400,44400,63400,63432.73,7.52,0,2103,64533,63966,62933,62366,61333,64250,62650,428,19000,5000,46910,100,1,8564271,5413,19.82,0.26,12,0.16,3188.00,238712.00,87900,20240923,-28.10,53600,20250407,17.91,66000,-4.24,20250107,53600,17.91,20250407,87900,-28.10,20240923,53600,17.91,20250407,0.35,Y,000070,5000,428 억,,644205,N,N,1016,N,00,N
+20250513,130101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63500,100,2,0.16,714821600,11266,42.82,63600,63700,63100,82400,44400,63400,63449.46,7.52,0,2744,64533,63966,62933,62366,61333,64250,62650,428,19000,5000,46910,100,1,8564271,5438,19.92,0.27,12,0.13,3188.00,238712.00,87900,20240923,-27.76,53600,20250407,18.47,66000,-3.79,20250107,53600,18.47,20250407,87900,-27.76,20240923,53600,18.47,20250407,0.35,Y,000070,5000,428 억,,644205,N,N,1016,N,00,N
+20250513,120101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63500,100,2,0.16,492030300,7756,29.48,63600,63700,63100,82400,44400,63400,63438.67,7.52,0,1781,64533,63966,62933,62366,61333,64250,62650,428,19000,5000,46910,100,1,8564271,5438,19.92,0.27,12,0.09,3188.00,238712.00,87900,20240923,-27.76,53600,20250407,18.47,66000,-3.79,20250107,53600,18.47,20250407,87900,-27.76,20240923,53600,18.47,20250407,0.35,Y,000070,5000,428 억,,644205,N,N,1016,N,00,N
+20250513,110101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63700,300,2,0.47,294418300,4638,17.63,63600,63700,63100,82400,44400,63400,63479.58,7.52,0,701,64533,63966,62933,62366,61333,64250,62650,428,19000,5000,46910,100,1,8564271,5455,19.98,0.27,12,0.05,3188.00,238712.00,87900,20240923,-27.53,53600,20250407,18.84,66000,-3.48,20250107,53600,18.84,20250407,87900,-27.53,20240923,53600,18.84,20250407,0.35,Y,000070,5000,428 억,,644205,N,N,1016,N,00,N
+20250513,100101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63600,200,2,0.32,183754100,2896,11.01,63600,63700,63100,82400,44400,63400,63451.00,7.52,0,110,64533,63966,62933,62366,61333,64250,62650,428,19000,5000,46910,100,1,8564271,5447,19.95,0.27,12,0.03,3188.00,238712.00,87900,20240923,-27.65,53600,20250407,18.66,66000,-3.64,20250107,53600,18.66,20250407,87900,-27.65,20240923,53600,18.66,20250407,0.35,Y,000070,5000,428 억,,644205,N,N,1016,N,00,N
+20250513,090102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63500,100,2,0.16,2224500,35,0.13,63600,63600,63500,82400,44400,63400,63557.14,7.52,0,4,64533,63966,62933,62366,61333,64250,62650,428,19000,5000,46910,100,1,8564271,5438,19.92,0.27,12,0.00,3188.00,238712.00,87900,20240923,-27.76,53600,20250407,18.47,66000,-3.79,20250107,53600,18.47,20250407,87900,-27.76,20240923,53600,18.47,20250407,0.35,Y,000070,5000,428 억,,644205,N,N,1016,N,00,N
 20250512,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63400,1300,2,2.09,1654871350,26307,160.25,62200,63500,61900,80700,43500,62100,62906.07,7.50,0,1675,62966,62532,61766,61332,60566,62750,61550,428,18600,5000,45950,100,1,8564271,5430,19.89,0.27,12,0.31,3188.00,238712.00,87900,20240923,-27.87,53600,20250407,18.28,66000,-3.94,20250107,53600,18.28,20250407,87900,-27.87,20240923,53600,18.28,20250407,0.33,Y,000070,5000,428 억,,641928,N,N,1016,N,00,N
 20250512,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63300,1200,2,1.93,1576933550,25076,152.75,62200,63500,61900,80700,43500,62100,62886.17,7.50,0,1526,62966,62532,61766,61332,60566,62750,61550,428,18600,5000,45950,100,1,8564271,5421,19.86,0.27,12,0.29,3188.00,238712.00,87900,20240923,-27.99,53600,20250407,18.10,66000,-4.09,20250107,53600,18.10,20250407,87900,-27.99,20240923,53600,18.10,20250407,0.33,Y,000070,5000,428 억,,641928,N,N,771,N,00,N
 20250512,140102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63400,1300,2,2.09,1415762650,22533,137.26,62200,63400,61900,80700,43500,62100,62830.63,7.50,0,2350,62966,62532,61766,61332,60566,62750,61550,428,18600,5000,45950,100,1,8564271,5430,19.89,0.27,12,0.26,3188.00,238712.00,87900,20240923,-27.87,53600,20250407,18.28,66000,-3.94,20250107,53600,18.28,20250407,87900,-27.87,20240923,53600,18.28,20250407,0.33,Y,000070,5000,428 억,,641928,N,N,771,N,00,N
diff --git a/000080/price/prices-20250501.csv b/000080/price/prices-20250501.csv
index 4cc07abf2fa7..880573511ffd 100644
--- a/000080/price/prices-20250501.csv
+++ b/000080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19150,-160,5,-0.83,2975809580,154976,269.69,19270,19350,19110,25100,13520,19310,19201.75,8.95,0,-57310,19396,19352,19306,19262,19216,19375,19285,3632,5790,5000,15060,10,1,70133611,13431,14.24,1.13,12,0.22,1345.00,16889.00,22300,20240819,-14.13,18680,20250204,2.52,20000,-4.25,20250324,18680,2.52,20250204,22300,-14.13,20240819,18680,2.52,20250204,1.04,Y,000080,5000,3631 억,,6276545,N,N,35713,N,00,N
+20250513,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19120,-190,5,-0.98,2735469610,142412,247.83,19270,19350,19110,25100,13520,19310,19208.14,8.95,0,-55554,19396,19352,19306,19262,19216,19375,19285,3632,5790,5000,15060,10,1,70133611,13410,14.22,1.13,12,0.20,1345.00,16889.00,22300,20240819,-14.26,18680,20250204,2.36,20000,-4.40,20250324,18680,2.36,20250204,22300,-14.26,20240819,18680,2.36,20250204,1.04,Y,000080,5000,3631 억,,6276545,N,N,16153,N,00,N
+20250513,140101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19130,-180,5,-0.93,2361108200,122837,213.76,19270,19350,19120,25100,13520,19310,19221.47,8.95,0,-46394,19396,19352,19306,19262,19216,19375,19285,3632,5790,5000,15060,10,1,70133611,13417,14.22,1.13,12,0.18,1345.00,16889.00,22300,20240819,-14.22,18680,20250204,2.41,20000,-4.35,20250324,18680,2.41,20250204,22300,-14.22,20240819,18680,2.41,20250204,1.04,Y,000080,5000,3631 억,,6276545,N,N,16153,N,00,N
+20250513,130102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19160,-150,5,-0.78,2050628830,106619,185.54,19270,19350,19150,25100,13520,19310,19233.24,8.95,0,-43366,19396,19352,19306,19262,19216,19375,19285,3632,5790,5000,15060,10,1,70133611,13438,14.25,1.13,12,0.15,1345.00,16889.00,22300,20240819,-14.08,18680,20250204,2.57,20000,-4.20,20250324,18680,2.57,20250204,22300,-14.08,20240819,18680,2.57,20250204,1.04,Y,000080,5000,3631 억,,6276545,N,N,16153,N,00,N
+20250513,120102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19200,-110,5,-0.57,1567418320,81417,141.68,19270,19350,19180,25100,13520,19310,19251.73,8.95,0,-32510,19396,19352,19306,19262,19216,19375,19285,3632,5790,5000,15060,10,1,70133611,13466,14.28,1.14,12,0.12,1345.00,16889.00,22300,20240819,-13.90,18680,20250204,2.78,20000,-4.00,20250324,18680,2.78,20250204,22300,-13.90,20240819,18680,2.78,20250204,1.04,Y,000080,5000,3631 억,,6276545,N,N,16153,N,00,N
+20250513,110101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19250,-60,5,-0.31,1006356245,52218,90.87,19270,19350,19230,25100,13520,19310,19272.21,8.95,0,-15420,19396,19352,19306,19262,19216,19375,19285,3632,5790,5000,15060,10,1,70133611,13501,14.31,1.14,12,0.07,1345.00,16889.00,22300,20240819,-13.68,18680,20250204,3.05,20000,-3.75,20250324,18680,3.05,20250204,22300,-13.68,20240819,18680,3.05,20250204,1.04,Y,000080,5000,3631 억,,6276545,N,N,16153,N,00,N
+20250513,100101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19240,-70,5,-0.36,544441230,28237,49.14,19270,19350,19230,25100,13520,19310,19281.13,8.95,0,-11977,19396,19352,19306,19262,19216,19375,19285,3632,5790,5000,15060,10,1,70133611,13494,14.30,1.14,12,0.04,1345.00,16889.00,22300,20240819,-13.72,18680,20250204,3.00,20000,-3.80,20250324,18680,3.00,20250204,22300,-13.72,20240819,18680,3.00,20250204,1.04,Y,000080,5000,3631 억,,6276545,N,N,16153,N,00,N
+20250513,090102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19260,-50,5,-0.26,74599170,3871,6.74,19270,19320,19250,25100,13520,19310,19271.29,8.95,0,-1539,19396,19352,19306,19262,19216,19375,19285,3632,5790,5000,15060,10,1,70133611,13508,14.32,1.14,12,0.01,1345.00,16889.00,22300,20240819,-13.63,18680,20250204,3.10,20000,-3.70,20250324,18680,3.10,20250204,22300,-13.63,20240819,18680,3.10,20250204,1.04,Y,000080,5000,3631 억,,6276545,N,N,16153,N,00,N
 20250512,160101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19310,20,2,0.10,1108730260,57464,122.49,19290,19350,19260,25050,13510,19290,19294.34,8.97,0,-13483,19356,19322,19276,19242,19196,19340,19260,3632,5760,5000,15040,10,1,70133611,13543,14.36,1.14,12,0.08,1345.00,16889.00,22300,20240819,-13.41,18680,20250204,3.37,20000,-3.45,20250324,18680,3.37,20250204,22300,-13.41,20240819,18680,3.37,20250204,1.03,Y,000080,5000,3631 억,,6291436,N,N,16153,N,00,N
 20250512,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19280,-10,5,-0.05,987865105,51203,109.14,19290,19350,19260,25050,13510,19290,19293.11,8.97,0,-15034,19356,19322,19276,19242,19196,19340,19260,3632,5760,5000,15040,10,1,70133611,13522,14.33,1.14,12,0.07,1345.00,16889.00,22300,20240819,-13.54,18680,20250204,3.21,20000,-3.60,20250324,18680,3.21,20250204,22300,-13.54,20240819,18680,3.21,20250204,1.03,Y,000080,5000,3631 억,,6291436,N,N,4916,N,00,N
 20250512,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19290,0,3,0.00,881279175,45677,97.36,19290,19350,19260,25050,13510,19290,19293.72,8.97,0,-14648,19356,19322,19276,19242,19196,19340,19260,3632,5760,5000,15040,10,1,70133611,13529,14.34,1.14,12,0.07,1345.00,16889.00,22300,20240819,-13.50,18680,20250204,3.27,20000,-3.55,20250324,18680,3.27,20250204,22300,-13.50,20240819,18680,3.27,20250204,1.03,Y,000080,5000,3631 억,,6291436,N,N,4916,N,00,N
diff --git a/000100/price/prices-20250501.csv b/000100/price/prices-20250501.csv
index a1142a720f14..66e3f02bc971 100644
--- a/000100/price/prices-20250501.csv
+++ b/000100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,107800,2800,2,2.67,42623325800,395733,88.14,105000,109400,105000,136500,73500,105000,107707.25,18.13,0,108770,108600,106800,105300,103500,102000,106050,102750,802,31500,1000,77700,100,1,80209064,86465,124.05,3.78,12,0.49,869.00,28505.00,166900,20241015,-35.41,68400,20240530,57.60,140700,-23.38,20250207,100400,7.37,20250409,166900,-35.41,20241015,68400,57.60,20240530,2.10,Y,000100,1000,802 억,,14542111,N,N,8039,N,00,N
+20250513,150101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,107900,2900,2,2.76,37127223600,344752,76.78,105000,109400,105000,136500,73500,105000,107692.55,18.13,0,78589,108600,106800,105300,103500,102000,106050,102750,802,31500,1000,77700,100,1,80209064,86546,124.17,3.79,12,0.43,869.00,28505.00,166900,20241015,-35.35,68400,20240530,57.75,140700,-23.31,20250207,100400,7.47,20250409,166900,-35.35,20241015,68400,57.75,20240530,2.10,Y,000100,1000,802 억,,14542111,N,N,37788,N,00,N
+20250513,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,108000,3000,2,2.86,34343177300,318963,71.04,105000,109400,105000,136500,73500,105000,107671.35,18.13,0,70499,108600,106800,105300,103500,102000,106050,102750,802,31500,1000,77700,100,1,80209064,86626,124.28,3.79,12,0.40,869.00,28505.00,166900,20241015,-35.29,68400,20240530,57.89,140700,-23.24,20250207,100400,7.57,20250409,166900,-35.29,20241015,68400,57.89,20240530,2.10,Y,000100,1000,802 억,,14542111,N,N,37788,N,00,N
+20250513,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,108300,3300,2,3.14,32062475850,297835,66.33,105000,109400,105000,136500,73500,105000,107651.81,18.13,0,67448,108600,106800,105300,103500,102000,106050,102750,802,31500,1000,77700,100,1,80209064,86866,124.63,3.80,12,0.37,869.00,28505.00,166900,20241015,-35.11,68400,20240530,58.33,140700,-23.03,20250207,100400,7.87,20250409,166900,-35.11,20241015,68400,58.33,20240530,2.10,Y,000100,1000,802 억,,14542111,N,N,37788,N,00,N
+20250513,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,108100,3100,2,2.95,29957136850,278345,61.99,105000,109400,105000,136500,73500,105000,107625.92,18.13,0,67054,108600,106800,105300,103500,102000,106050,102750,802,31500,1000,77700,100,1,80209064,86706,124.40,3.79,12,0.35,869.00,28505.00,166900,20241015,-35.23,68400,20240530,58.04,140700,-23.17,20250207,100400,7.67,20250409,166900,-35.23,20241015,68400,58.04,20240530,2.10,Y,000100,1000,802 억,,14542111,N,N,37788,N,00,N
+20250513,110102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,109000,4000,2,3.81,25507139050,237363,52.87,105000,109000,105000,136500,73500,105000,107460.47,18.13,0,68330,108600,106800,105300,103500,102000,106050,102750,802,31500,1000,77700,100,1,80209064,87428,125.43,3.82,12,0.30,869.00,28505.00,166900,20241015,-34.69,68400,20240530,59.36,140700,-22.53,20250207,100400,8.57,20250409,166900,-34.69,20241015,68400,59.36,20240530,2.10,Y,000100,1000,802 억,,14542111,N,N,37788,N,00,N
+20250513,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,107700,2700,2,2.57,18261935800,170338,37.94,105000,108300,105000,136500,73500,105000,107209.99,18.13,0,51662,108600,106800,105300,103500,102000,106050,102750,802,31500,1000,77700,100,1,80209064,86385,123.94,3.78,12,0.21,869.00,28505.00,166900,20241015,-35.47,68400,20240530,57.46,140700,-23.45,20250207,100400,7.27,20250409,166900,-35.47,20241015,68400,57.46,20240530,2.10,Y,000100,1000,802 억,,14542111,N,N,37788,N,00,N
+20250513,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,106400,1400,2,1.33,2189658800,20776,4.63,105000,106600,105000,136500,73500,105000,105393.67,18.13,0,6313,108600,106800,105300,103500,102000,106050,102750,802,31500,1000,77700,100,1,80209064,85342,122.44,3.73,12,0.03,869.00,28505.00,166900,20241015,-36.25,68400,20240530,55.56,140700,-24.38,20250207,100400,5.98,20250409,166900,-36.25,20241015,68400,55.56,20240530,2.10,Y,000100,1000,802 억,,14542111,N,N,37788,N,00,N
 20250512,160101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,105000,-2200,5,-2.05,47124485950,448995,141.24,107000,107100,103800,139300,75100,107200,104955.46,18.16,0,-22053,111666,109432,108066,105832,104466,108750,105150,802,32100,1000,79320,100,1,80209064,84220,120.83,3.68,12,0.56,869.00,28505.00,166900,20241015,-37.09,68400,20240530,53.51,140700,-25.37,20250207,100400,4.58,20250409,166900,-37.09,20241015,68400,53.51,20240530,2.13,Y,000100,1000,802 억,,14562725,N,N,37788,N,00,N
 20250512,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,104900,-2300,5,-2.15,43963927450,418881,131.76,107000,107100,103800,139300,75100,107200,104955.65,18.16,0,-30809,111666,109432,108066,105832,104466,108750,105150,802,32100,1000,79320,100,1,80209064,84139,120.71,3.68,12,0.52,869.00,28505.00,166900,20241015,-37.15,68400,20240530,53.36,140700,-25.44,20250207,100400,4.48,20250409,166900,-37.15,20241015,68400,53.36,20240530,2.13,Y,000100,1000,802 억,,14562725,N,N,31092,N,00,N
 20250512,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,105000,-2200,5,-2.05,39227480500,373711,117.56,107000,107100,103800,139300,75100,107200,104967.42,18.16,0,-39329,111666,109432,108066,105832,104466,108750,105150,802,32100,1000,79320,100,1,80209064,84220,120.83,3.68,12,0.47,869.00,28505.00,166900,20241015,-37.09,68400,20240530,53.51,140700,-25.37,20250207,100400,4.58,20250409,166900,-37.09,20241015,68400,53.51,20240530,2.13,Y,000100,1000,802 억,,14562725,N,N,31092,N,00,N
diff --git a/000120/price/prices-20250501.csv b/000120/price/prices-20250501.csv
index 0e8264d6cc17..8d64585e3b27 100644
--- a/000120/price/prices-20250501.csv
+++ b/000120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82900,-2600,5,-3.04,7725710250,92836,272.93,84700,85600,82600,111100,59900,85500,83218.91,14.05,0,-39313,86500,86000,85300,84800,84100,86250,85050,1141,25600,5000,64980,100,1,22812344,18911,7.61,0.45,12,0.41,10893.00,185424.00,131000,20240509,-36.72,76800,20241115,7.94,98500,-15.84,20250219,77500,6.97,20250203,121600,-31.83,20240513,76800,7.94,20241115,0.29,Y,000120,5000,1140 억,,3205627,N,N,8500,N,00,N
+20250513,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83200,-2300,5,-2.69,6782391750,81464,239.50,84700,85600,82600,111100,59900,85500,83256.31,14.05,0,-36687,86500,86000,85300,84800,84100,86250,85050,1141,25600,5000,64980,100,1,22812344,18980,7.64,0.45,12,0.36,10893.00,185424.00,131000,20240509,-36.49,76800,20241115,8.33,98500,-15.53,20250219,77500,7.35,20250203,121600,-31.58,20240513,76800,8.33,20241115,0.29,Y,000120,5000,1140 억,,3205627,N,N,1715,N,00,N
+20250513,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83200,-2300,5,-2.69,6123962550,73545,216.22,84700,85600,82600,111100,59900,85500,83268.24,14.05,0,-33033,86500,86000,85300,84800,84100,86250,85050,1141,25600,5000,64980,100,1,22812344,18980,7.64,0.45,12,0.32,10893.00,185424.00,131000,20240509,-36.49,76800,20241115,8.33,98500,-15.53,20250219,77500,7.35,20250203,121600,-31.58,20240513,76800,8.33,20241115,0.29,Y,000120,5000,1140 억,,3205627,N,N,1715,N,00,N
+20250513,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82900,-2600,5,-3.04,5184993800,62257,183.03,84700,85600,82600,111100,59900,85500,83283.71,14.05,0,-27907,86500,86000,85300,84800,84100,86250,85050,1141,25600,5000,64980,100,1,22812344,18911,7.61,0.45,12,0.27,10893.00,185424.00,131000,20240509,-36.72,76800,20241115,7.94,98500,-15.84,20250219,77500,6.97,20250203,121600,-31.83,20240513,76800,7.94,20241115,0.29,Y,000120,5000,1140 억,,3205627,N,N,1715,N,00,N
+20250513,120102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82700,-2800,5,-3.27,4430139800,53138,156.22,84700,85600,82600,111100,59900,85500,83370.47,14.05,0,-23253,86500,86000,85300,84800,84100,86250,85050,1141,25600,5000,64980,100,1,22812344,18866,7.59,0.45,12,0.23,10893.00,185424.00,131000,20240509,-36.87,76800,20241115,7.68,98500,-16.04,20250219,77500,6.71,20250203,121600,-31.99,20240513,76800,7.68,20241115,0.29,Y,000120,5000,1140 억,,3205627,N,N,1715,N,00,N
+20250513,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82800,-2700,5,-3.16,3450056050,41292,121.40,84700,85600,82600,111100,59900,85500,83552.65,14.05,0,-15736,86500,86000,85300,84800,84100,86250,85050,1141,25600,5000,64980,100,1,22812344,18889,7.60,0.45,12,0.18,10893.00,185424.00,131000,20240509,-36.79,76800,20241115,7.81,98500,-15.94,20250219,77500,6.84,20250203,121600,-31.91,20240513,76800,7.81,20241115,0.29,Y,000120,5000,1140 억,,3205627,N,N,1715,N,00,N
+20250513,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83600,-1900,5,-2.22,2104474450,25089,73.76,84700,85600,83200,111100,59900,85500,83880.36,14.05,0,-7102,86500,86000,85300,84800,84100,86250,85050,1141,25600,5000,64980,100,1,22812344,19071,7.67,0.45,12,0.11,10893.00,185424.00,131000,20240509,-36.18,76800,20241115,8.85,98500,-15.13,20250219,77500,7.87,20250203,121600,-31.25,20240513,76800,8.85,20241115,0.29,Y,000120,5000,1140 억,,3205627,N,N,1715,N,00,N
+20250513,090102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84700,-800,5,-0.94,237219900,2803,8.24,84700,85600,83800,111100,59900,85500,84630.72,14.05,0,618,86500,86000,85300,84800,84100,86250,85050,1141,25600,5000,64980,100,1,22812344,19322,7.78,0.46,12,0.01,10893.00,185424.00,131000,20240509,-35.34,76800,20241115,10.29,98500,-14.01,20250219,77500,9.29,20250203,121600,-30.35,20240513,76800,10.29,20241115,0.29,Y,000120,5000,1140 억,,3205627,N,N,1715,N,00,N
 20250512,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,85500,1300,2,1.54,2899252850,34014,90.06,85000,85800,84600,109400,59000,84200,85236.63,14.07,0,-1206,86066,85132,84066,83132,82066,85600,83600,1141,25200,5000,63990,100,1,22812344,19505,7.85,0.46,12,0.15,10893.00,185424.00,131000,20240509,-34.73,76800,20241115,11.33,98500,-13.20,20250219,77500,10.32,20250203,121600,-29.69,20240513,76800,11.33,20241115,0.30,Y,000120,5000,1140 억,,3209355,N,N,1715,N,00,N
 20250512,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,85300,1100,2,1.31,2471050700,28997,76.77,85000,85800,84600,109400,59000,84200,85217.46,14.07,0,-1001,86066,85132,84066,83132,82066,85600,83600,1141,25200,5000,63990,100,1,22812344,19459,7.83,0.46,12,0.13,10893.00,185424.00,131000,20240509,-34.89,76800,20241115,11.07,98500,-13.40,20250219,77500,10.06,20250203,121600,-29.85,20240513,76800,11.07,20241115,0.30,Y,000120,5000,1140 억,,3209355,N,N,4168,N,00,N
 20250512,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,85300,1100,2,1.31,1864236100,21890,57.96,85000,85800,84600,109400,59000,84200,85163.82,14.07,0,-1177,86066,85132,84066,83132,82066,85600,83600,1141,25200,5000,63990,100,1,22812344,19459,7.83,0.46,12,0.10,10893.00,185424.00,131000,20240509,-34.89,76800,20241115,11.07,98500,-13.40,20250219,77500,10.06,20250203,121600,-29.85,20240513,76800,11.07,20241115,0.30,Y,000120,5000,1140 억,,3209355,N,N,4168,N,00,N
diff --git a/000140/price/prices-20250501.csv b/000140/price/prices-20250501.csv
index f866f1c213e7..997851240f49 100644
--- a/000140/price/prices-20250501.csv
+++ b/000140/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8480,-30,5,-0.35,152461785,17957,166.84,8540,8540,8470,11060,5960,8510,8490.38,7.17,0,-1497,8556,8532,8516,8492,8476,8525,8485,1160,2550,5000,6290,10,1,23206765,1968,4.52,0.30,12,0.08,1877.00,28155.00,10210,20241028,-16.94,8150,20250409,4.05,9210,-7.93,20250103,8150,4.05,20250409,10210,-16.94,20241028,8150,4.05,20250409,0.19,Y,000140,5000,1160 억,,1664732,N,N,1420,N,00,N
+20250513,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8490,-20,5,-0.24,141217145,16633,154.54,8540,8540,8470,11060,5960,8510,8490.18,7.17,0,-2095,8556,8532,8516,8492,8476,8525,8485,1160,2550,5000,6290,10,1,23206765,1970,4.52,0.30,12,0.07,1877.00,28155.00,10210,20241028,-16.85,8150,20250409,4.17,9210,-7.82,20250103,8150,4.17,20250409,10210,-16.85,20241028,8150,4.17,20250409,0.19,Y,000140,5000,1160 억,,1664732,N,N,2163,N,00,N
+20250513,140102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8480,-30,5,-0.35,104392705,12290,114.19,8540,8540,8480,11060,5960,8510,8494.12,7.17,0,-1768,8556,8532,8516,8492,8476,8525,8485,1160,2550,5000,6290,10,1,23206765,1968,4.52,0.30,12,0.05,1877.00,28155.00,10210,20241028,-16.94,8150,20250409,4.05,9210,-7.93,20250103,8150,4.05,20250409,10210,-16.94,20241028,8150,4.05,20250409,0.19,Y,000140,5000,1160 억,,1664732,N,N,2163,N,00,N
+20250513,130102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8500,-10,5,-0.12,47761665,5620,52.22,8540,8540,8480,11060,5960,8510,8498.52,7.17,0,-467,8556,8532,8516,8492,8476,8525,8485,1160,2550,5000,6290,10,1,23206765,1973,4.53,0.30,12,0.02,1877.00,28155.00,10210,20241028,-16.75,8150,20250409,4.29,9210,-7.71,20250103,8150,4.29,20250409,10210,-16.75,20241028,8150,4.29,20250409,0.19,Y,000140,5000,1160 억,,1664732,N,N,2163,N,00,N
+20250513,120102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8505,-5,5,-0.06,30089655,3541,32.90,8540,8540,8480,11060,5960,8510,8497.50,7.17,0,-400,8556,8532,8516,8492,8476,8525,8485,1160,2550,5000,6290,10,1,23206765,1974,4.53,0.30,12,0.02,1877.00,28155.00,10210,20241028,-16.70,8150,20250409,4.36,9210,-7.65,20250103,8150,4.36,20250409,10210,-16.70,20241028,8150,4.36,20250409,0.19,Y,000140,5000,1160 억,,1664732,N,N,2163,N,00,N
+20250513,110102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8505,-5,5,-0.06,28728285,3381,31.41,8540,8540,8480,11060,5960,8510,8496.98,7.17,0,-385,8556,8532,8516,8492,8476,8525,8485,1160,2550,5000,6290,10,1,23206765,1974,4.53,0.30,12,0.01,1877.00,28155.00,10210,20241028,-16.70,8150,20250409,4.36,9210,-7.65,20250103,8150,4.36,20250409,10210,-16.70,20241028,8150,4.36,20250409,0.19,Y,000140,5000,1160 억,,1664732,N,N,2163,N,00,N
+20250513,100102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,0,3,0.00,21979980,2588,24.05,8540,8540,8480,11060,5960,8510,8493.04,7.17,0,-376,8556,8532,8516,8492,8476,8525,8485,1160,2550,5000,6290,10,1,23206765,1975,4.53,0.30,12,0.01,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.19,Y,000140,5000,1160 억,,1664732,N,N,2163,N,00,N
+20250513,090103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8520,10,2,0.12,546160,64,0.59,8540,8540,8520,11060,5960,8510,8533.75,7.17,0,-20,8556,8532,8516,8492,8476,8525,8485,1160,2550,5000,6290,10,1,23206765,1977,4.54,0.30,12,0.00,1877.00,28155.00,10210,20241028,-16.55,8150,20250409,4.54,9210,-7.49,20250103,8150,4.54,20250409,10210,-16.55,20241028,8150,4.54,20250409,0.19,Y,000140,5000,1160 억,,1664732,N,N,2163,N,00,N
 20250512,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,-10,5,-0.12,90765245,10662,149.22,8540,8540,8500,11070,5970,8520,8512.97,7.17,0,-2062,8573,8546,8523,8496,8473,8535,8485,1160,2550,5000,6300,10,1,23206765,1975,4.53,0.30,12,0.05,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.19,Y,000140,5000,1160 억,,1663411,N,N,2163,N,00,N
 20250512,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,-10,5,-0.12,77525185,9105,127.43,8540,8540,8500,11070,5970,8520,8514.57,7.17,0,-1625,8573,8546,8523,8496,8473,8535,8485,1160,2550,5000,6300,10,1,23206765,1975,4.53,0.30,12,0.04,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.19,Y,000140,5000,1160 억,,1663411,N,N,1005,N,00,N
 20250512,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,-10,5,-0.12,52509230,6165,86.28,8540,8540,8500,11070,5970,8520,8517.31,7.17,0,-866,8573,8546,8523,8496,8473,8535,8485,1160,2550,5000,6300,10,1,23206765,1975,4.53,0.30,12,0.03,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.19,Y,000140,5000,1160 억,,1663411,N,N,1005,N,00,N
diff --git a/000150/price/prices-20250501.csv b/000150/price/prices-20250501.csv
index 9887ff9e75b6..c2ac86496337 100644
--- a/000150/price/prices-20250501.csv
+++ b/000150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,374500,17000,2,4.76,86199629750,230501,96.33,362500,380500,360000,464500,250500,357500,373965.73,11.04,0,-6252,377833,367666,358833,348666,339833,363250,344250,993,107000,5000,250250,500,1,16523835,61882,-35.46,4.82,12,1.39,-10562.00,77764.00,386000,20250226,-2.98,122000,20240805,206.97,386000,-2.98,20250226,236500,58.35,20250407,386000,-2.98,20250226,122000,206.97,20240805,1.33,Y,000150,5000,992 억,,1824344,N,N,3051,N,00,N
+20250513,150102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,375500,18000,2,5.03,81596492000,218211,91.20,362500,380500,360000,464500,250500,357500,373933.91,11.04,0,-6215,377833,367666,358833,348666,339833,363250,344250,993,107000,5000,250250,500,1,16523835,62047,-35.55,4.83,12,1.32,-10562.00,77764.00,386000,20250226,-2.72,122000,20240805,207.79,386000,-2.72,20250226,236500,58.77,20250407,386000,-2.72,20250226,122000,207.79,20240805,1.33,Y,000150,5000,992 억,,1824344,N,N,5091,N,00,N
+20250513,140102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,377000,19500,2,5.45,72239521250,193287,80.78,362500,380500,360000,464500,250500,357500,373742.27,11.04,0,-2482,377833,367666,358833,348666,339833,363250,344250,993,107000,5000,250250,500,1,16523835,62295,-35.69,4.85,12,1.17,-10562.00,77764.00,386000,20250226,-2.33,122000,20240805,209.02,386000,-2.33,20250226,236500,59.41,20250407,386000,-2.33,20250226,122000,209.02,20240805,1.33,Y,000150,5000,992 억,,1824344,N,N,5091,N,00,N
+20250513,130103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,375000,17500,2,4.90,64760126000,173314,72.43,362500,380500,360000,464500,250500,357500,373657.79,11.04,0,-4405,377833,367666,358833,348666,339833,363250,344250,993,107000,5000,250250,500,1,16523835,61964,-35.50,4.82,12,1.05,-10562.00,77764.00,386000,20250226,-2.85,122000,20240805,207.38,386000,-2.85,20250226,236500,58.56,20250407,386000,-2.85,20250226,122000,207.38,20240805,1.33,Y,000150,5000,992 억,,1824344,N,N,5091,N,00,N
+20250513,120103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,375000,17500,2,4.90,58829871500,157439,65.80,362500,380500,360000,464500,250500,357500,373667.72,11.04,0,-1591,377833,367666,358833,348666,339833,363250,344250,993,107000,5000,250250,500,1,16523835,61964,-35.50,4.82,12,0.95,-10562.00,77764.00,386000,20250226,-2.85,122000,20240805,207.38,386000,-2.85,20250226,236500,58.56,20250407,386000,-2.85,20250226,122000,207.38,20240805,1.33,Y,000150,5000,992 억,,1824344,N,N,5091,N,00,N
+20250513,110103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,377500,20000,2,5.59,49330124250,132137,55.22,362500,380500,360000,464500,250500,357500,373325.60,11.04,0,7291,377833,367666,358833,348666,339833,363250,344250,993,107000,5000,250250,500,1,16523835,62377,-35.74,4.85,12,0.80,-10562.00,77764.00,386000,20250226,-2.20,122000,20240805,209.43,386000,-2.20,20250226,236500,59.62,20250407,386000,-2.20,20250226,122000,209.43,20240805,1.33,Y,000150,5000,992 억,,1824344,N,N,5091,N,00,N
+20250513,100103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,376000,18500,2,5.17,29185347000,78896,32.97,362500,376000,360000,464500,250500,357500,369921.76,11.04,0,10203,377833,367666,358833,348666,339833,363250,344250,993,107000,5000,250250,500,1,16523835,62130,-35.60,4.84,12,0.48,-10562.00,77764.00,386000,20250226,-2.59,122000,20240805,208.20,386000,-2.59,20250226,236500,58.99,20250407,386000,-2.59,20250226,122000,208.20,20240805,1.33,Y,000150,5000,992 억,,1824344,N,N,5091,N,00,N
+20250513,090103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,362000,4500,2,1.26,1623017000,4484,1.87,362500,366000,360000,464500,250500,357500,361957.40,11.04,0,-901,377833,367666,358833,348666,339833,363250,344250,993,107000,5000,250250,500,1,16523835,59816,-34.27,4.66,12,0.03,-10562.00,77764.00,386000,20250226,-6.22,122000,20240805,196.72,386000,-6.22,20250226,236500,53.07,20250407,386000,-6.22,20250226,122000,196.72,20240805,1.33,Y,000150,5000,992 억,,1824344,N,N,5091,N,00,N
 20250512,160102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,357500,12500,2,3.62,86368149250,239272,125.00,359500,369000,350000,448500,241500,345000,360962.84,11.16,0,-17537,362666,353832,340166,331332,317666,358250,335750,993,103500,5000,241500,500,1,16523835,59073,-33.85,4.60,12,1.45,-10562.00,77764.00,386000,20250226,-7.38,122000,20240805,193.03,386000,-7.38,20250226,236500,51.16,20250407,386000,-7.38,20250226,122000,193.03,20240805,1.35,Y,000150,5000,992 억,,1843327,N,N,5091,N,00,N
 20250512,150102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,353000,8000,2,2.32,82663689750,228855,119.56,359500,369000,350000,448500,241500,345000,361205.52,11.16,0,-17917,362666,353832,340166,331332,317666,358250,335750,993,103500,5000,241500,500,1,16523835,58329,-33.42,4.54,12,1.38,-10562.00,77764.00,386000,20250226,-8.55,122000,20240805,189.34,386000,-8.55,20250226,236500,49.26,20250407,386000,-8.55,20250226,122000,189.34,20240805,1.35,Y,000150,5000,992 억,,1843327,N,N,2433,N,00,N
 20250512,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,356000,11000,2,3.19,70821915250,195313,102.04,359500,369000,355000,448500,241500,345000,362607.28,11.16,0,-21226,362666,353832,340166,331332,317666,358250,335750,993,103500,5000,241500,500,1,16523835,58825,-33.71,4.58,12,1.18,-10562.00,77764.00,386000,20250226,-7.77,122000,20240805,191.80,386000,-7.77,20250226,236500,50.53,20250407,386000,-7.77,20250226,122000,191.80,20240805,1.35,Y,000150,5000,992 억,,1843327,N,N,2433,N,00,N
diff --git a/000180/price/prices-20250501.csv b/000180/price/prices-20250501.csv
index 5b575eff34c6..9c9d646bd5eb 100644
--- a/000180/price/prices-20250501.csv
+++ b/000180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1355,6,2,0.44,65454497,48577,224.21,1349,1359,1340,1753,945,1349,1346.94,1.62,0,7680,1362,1355,1342,1335,1322,1359,1339,360,404,500,940,1,1,69751600,945,-26.57,0.16,12,0.07,-51.00,8292.00,2005,20240430,-32.42,1121,20241210,20.87,1538,-11.90,20250113,1159,16.91,20250409,1951,-30.55,20240513,1121,20.87,20241210,0.63,Y,000180,500,360 억,,1128834,N,N,2058,N,00,N
+20250513,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1357,8,2,0.59,55654932,41345,190.83,1349,1359,1340,1753,945,1349,1346.11,1.62,0,5939,1362,1355,1342,1335,1322,1359,1339,360,404,500,940,1,1,69751600,947,-26.61,0.16,12,0.06,-51.00,8292.00,2005,20240430,-32.32,1121,20241210,21.05,1538,-11.77,20250113,1159,17.08,20250409,1951,-30.45,20240513,1121,21.05,20241210,0.63,Y,000180,500,360 억,,1128834,N,N,2893,N,00,N
+20250513,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1346,-3,5,-0.22,35808674,26593,122.74,1349,1359,1340,1753,945,1349,1346.55,1.62,0,5819,1362,1355,1342,1335,1322,1359,1339,360,404,500,940,1,1,69751600,939,-26.39,0.16,12,0.04,-51.00,8292.00,2005,20240430,-32.87,1121,20241210,20.07,1538,-12.48,20250113,1159,16.13,20250409,1951,-31.01,20240513,1121,20.07,20241210,0.63,Y,000180,500,360 억,,1128834,N,N,2893,N,00,N
+20250513,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1346,-3,5,-0.22,34985427,25981,119.92,1349,1359,1340,1753,945,1349,1346.58,1.62,0,5765,1362,1355,1342,1335,1322,1359,1339,360,404,500,940,1,1,69751600,939,-26.39,0.16,12,0.04,-51.00,8292.00,2005,20240430,-32.87,1121,20241210,20.07,1538,-12.48,20250113,1159,16.13,20250409,1951,-31.01,20240513,1121,20.07,20241210,0.63,Y,000180,500,360 억,,1128834,N,N,2893,N,00,N
+20250513,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1347,-2,5,-0.15,29091165,21585,99.63,1349,1359,1342,1753,945,1349,1347.75,1.62,0,5199,1362,1355,1342,1335,1322,1359,1339,360,404,500,940,1,1,69751600,940,-26.41,0.16,12,0.03,-51.00,8292.00,2005,20240430,-32.82,1121,20241210,20.16,1538,-12.42,20250113,1159,16.22,20250409,1951,-30.96,20240513,1121,20.16,20241210,0.63,Y,000180,500,360 억,,1128834,N,N,2893,N,00,N
+20250513,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1347,-2,5,-0.15,25957140,19251,88.85,1349,1359,1342,1753,945,1349,1348.35,1.62,0,4050,1362,1355,1342,1335,1322,1359,1339,360,404,500,940,1,1,69751600,940,-26.41,0.16,12,0.03,-51.00,8292.00,2005,20240430,-32.82,1121,20241210,20.16,1538,-12.42,20250113,1159,16.22,20250409,1951,-30.96,20240513,1121,20.16,20241210,0.63,Y,000180,500,360 억,,1128834,N,N,2893,N,00,N
+20250513,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1350,1,2,0.07,17228523,12760,58.89,1349,1359,1346,1753,945,1349,1350.20,1.62,0,3524,1362,1355,1342,1335,1322,1359,1339,360,404,500,940,1,1,69751600,942,-26.47,0.16,12,0.02,-51.00,8292.00,2005,20240430,-32.67,1121,20241210,20.43,1538,-12.22,20250113,1159,16.48,20250409,1951,-30.80,20240513,1121,20.43,20241210,0.63,Y,000180,500,360 억,,1128834,N,N,2893,N,00,N
+20250513,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1349,0,3,0.00,1349,1,0.00,1349,1349,1349,1753,945,1349,1349.00,1.62,0,0,1362,1355,1342,1335,1322,1359,1339,360,404,500,940,1,1,69751600,941,-26.45,0.16,12,0.00,-51.00,8292.00,2005,20240430,-32.72,1121,20241210,20.34,1538,-12.29,20250113,1159,16.39,20250409,1951,-30.86,20240513,1121,20.34,20241210,0.63,Y,000180,500,360 억,,1128834,N,N,2893,N,00,N
 20250512,160102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1349,17,2,1.28,29093897,21666,140.73,1346,1349,1329,1731,933,1332,1342.69,1.62,0,-3457,1368,1349,1334,1315,1300,1342,1308,360,399,500,930,1,1,69751600,941,-26.45,0.16,12,0.03,-51.00,8292.00,2005,20240430,-32.72,1121,20241210,20.34,1538,-12.29,20250113,1159,16.39,20250409,1951,-30.86,20240513,1121,20.34,20241210,0.63,Y,000180,500,360 억,,1133009,N,N,2893,N,00,N
 20250512,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1346,14,2,1.05,25060225,18673,121.29,1346,1346,1329,1731,933,1332,1342.06,1.62,0,-3440,1368,1349,1334,1315,1300,1342,1308,360,399,500,930,1,1,69751600,939,-26.39,0.16,12,0.03,-51.00,8292.00,2005,20240430,-32.87,1121,20241210,20.07,1538,-12.48,20250113,1159,16.13,20250409,1951,-31.01,20240513,1121,20.07,20241210,0.63,Y,000180,500,360 억,,1133009,N,N,1932,N,00,N
 20250512,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1345,13,2,0.98,18914637,14102,91.60,1346,1346,1329,1731,933,1332,1341.27,1.62,0,-4017,1368,1349,1334,1315,1300,1342,1308,360,399,500,930,1,1,69751600,938,-26.37,0.16,12,0.02,-51.00,8292.00,2005,20240430,-32.92,1121,20241210,19.98,1538,-12.55,20250113,1159,16.05,20250409,1951,-31.06,20240513,1121,19.98,20241210,0.63,Y,000180,500,360 억,,1133009,N,N,1932,N,00,N
diff --git a/000210/price/prices-20250501.csv b/000210/price/prices-20250501.csv
index 807dc7ad26c4..73a067e7ffca 100644
--- a/000210/price/prices-20250501.csv
+++ b/000210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37750,500,2,1.34,2973058375,79716,39.02,36750,37800,36750,48400,26100,37250,37295.56,14.65,0,22706,39483,38366,36183,35066,32883,38925,35625,1283,11150,5000,26070,50,1,20955884,7911,9.56,0.21,12,0.38,3947.00,181444.00,62000,20240604,-39.11,27900,20250409,35.30,37800,-0.13,20250513,27900,35.30,20250409,62000,-39.11,20240604,27900,35.30,20250409,0.51,Y,000210,5000,1282 억,,3069296,N,N,1982,N,00,N
+20250513,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37600,350,2,0.94,2547477225,68424,33.49,36750,37600,36750,48400,26100,37250,37230.76,14.65,0,23154,39483,38366,36183,35066,32883,38925,35625,1283,11150,5000,26070,50,1,20955884,7879,9.53,0.21,12,0.33,3947.00,181444.00,62000,20240604,-39.35,27900,20250409,34.77,37600,0.00,20250513,27900,34.77,20250409,62000,-39.35,20240604,27900,34.77,20250409,0.51,Y,000210,5000,1282 억,,3069296,N,N,1508,N,00,N
+20250513,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37300,50,2,0.13,2132351850,57323,28.06,36750,37550,36750,48400,26100,37250,37198.89,14.65,0,20035,39483,38366,36183,35066,32883,38925,35625,1283,11150,5000,26070,50,1,20955884,7817,9.45,0.21,12,0.27,3947.00,181444.00,62000,20240604,-39.84,27900,20250409,33.69,37550,-0.67,20250513,27900,33.69,20250409,62000,-39.84,20240604,27900,33.69,20250409,0.51,Y,000210,5000,1282 억,,3069296,N,N,1508,N,00,N
+20250513,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37300,50,2,0.13,2020348950,54320,26.59,36750,37550,36750,48400,26100,37250,37193.46,14.65,0,20001,39483,38366,36183,35066,32883,38925,35625,1283,11150,5000,26070,50,1,20955884,7817,9.45,0.21,12,0.26,3947.00,181444.00,62000,20240604,-39.84,27900,20250409,33.69,37550,-0.67,20250513,27900,33.69,20250409,62000,-39.84,20240604,27900,33.69,20250409,0.51,Y,000210,5000,1282 억,,3069296,N,N,1508,N,00,N
+20250513,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37350,100,2,0.27,1708950800,45990,22.51,36750,37500,36750,48400,26100,37250,37159.18,14.65,0,14537,39483,38366,36183,35066,32883,38925,35625,1283,11150,5000,26070,50,1,20955884,7827,9.46,0.21,12,0.22,3947.00,181444.00,62000,20240604,-39.76,27900,20250409,33.87,37500,-0.40,20250513,27900,33.87,20250409,62000,-39.76,20240604,27900,33.87,20250409,0.51,Y,000210,5000,1282 억,,3069296,N,N,1508,N,00,N
+20250513,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37350,100,2,0.27,1121002350,30249,14.81,36750,37500,36750,48400,26100,37250,37059.15,14.65,0,7830,39483,38366,36183,35066,32883,38925,35625,1283,11150,5000,26070,50,1,20955884,7827,9.46,0.21,12,0.14,3947.00,181444.00,62000,20240604,-39.76,27900,20250409,33.87,37500,-0.40,20250513,27900,33.87,20250409,62000,-39.76,20240604,27900,33.87,20250409,0.51,Y,000210,5000,1282 억,,3069296,N,N,1508,N,00,N
+20250513,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37000,-250,5,-0.67,674341900,18255,8.94,36750,37200,36750,48400,26100,37250,36940.12,14.65,0,1482,39483,38366,36183,35066,32883,38925,35625,1283,11150,5000,26070,50,1,20955884,7754,9.37,0.20,12,0.09,3947.00,181444.00,62000,20240604,-40.32,27900,20250409,32.62,37300,-0.80,20250512,27900,32.62,20250409,62000,-40.32,20240604,27900,32.62,20250409,0.51,Y,000210,5000,1282 억,,3069296,N,N,1508,N,00,N
+20250513,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36900,-350,5,-0.94,73766050,2003,0.98,36750,37150,36750,48400,26100,37250,36827.78,14.65,0,-383,39483,38366,36183,35066,32883,38925,35625,1283,11150,5000,26070,50,1,20955884,7733,9.35,0.20,12,0.01,3947.00,181444.00,62000,20240604,-40.48,27900,20250409,32.26,37300,-1.07,20250512,27900,32.26,20250409,62000,-40.48,20240604,27900,32.26,20250409,0.51,Y,000210,5000,1282 억,,3069296,N,N,1508,N,00,N
 20250512,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37250,3800,2,11.36,7363483900,204286,272.49,34300,37300,34000,43450,23450,33450,36044.58,14.41,0,76974,35950,34700,33900,32650,31850,34300,32250,1283,10000,5000,23410,50,1,20955884,7806,9.44,0.21,12,0.97,3947.00,181444.00,62000,20240604,-39.92,27900,20250409,33.51,37300,-0.13,20250512,27900,33.51,20250409,62000,-39.92,20240604,27900,33.51,20250409,0.52,Y,000210,5000,1282 억,,3018900,N,N,1508,N,00,N
 20250512,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36650,3200,2,9.57,6387630650,177920,237.32,34300,36750,34000,43450,23450,33450,35901.70,14.41,0,70655,35950,34700,33900,32650,31850,34300,32250,1283,10000,5000,23410,50,1,20955884,7680,9.29,0.20,12,0.85,3947.00,181444.00,62000,20240604,-40.89,27900,20250409,31.36,37100,-1.21,20250312,27900,31.36,20250409,62000,-40.89,20240604,27900,31.36,20250409,0.52,Y,000210,5000,1282 억,,3018900,N,N,218,N,00,N
 20250512,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36050,2600,2,7.77,4276291300,119762,159.75,34300,36750,34000,43450,23450,33450,35706.58,14.41,0,34173,35950,34700,33900,32650,31850,34300,32250,1283,10000,5000,23410,50,1,20955884,7555,9.13,0.20,12,0.57,3947.00,181444.00,62000,20240604,-41.85,27900,20250409,29.21,37100,-2.83,20250312,27900,29.21,20250409,62000,-41.85,20240604,27900,29.21,20250409,0.52,Y,000210,5000,1282 억,,3018900,N,N,218,N,00,N
diff --git a/000220/price/prices-20250501.csv b/000220/price/prices-20250501.csv
index 299031caf23c..c7109b3f0e7a 100644
--- a/000220/price/prices-20250501.csv
+++ b/000220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4535,20,2,0.44,198747834,44032,60.33,4520,4545,4495,5860,3165,4515,4513.47,1.75,0,3027,4635,4575,4525,4465,4415,4550,4440,176,1345,1000,3250,5,1,17032351,772,10.21,0.68,12,0.26,444.00,6676.00,5590,20240516,-18.87,3900,20241114,16.28,5100,-11.08,20250110,4050,11.98,20250409,5590,-18.87,20240516,3900,16.28,20241114,2.08,Y,000220,1000,176 억,,298654,N,N,1179,N,00,N
+20250513,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4520,5,2,0.11,177231439,39288,53.83,4520,4540,4495,5860,3165,4515,4511.08,1.75,0,3536,4635,4575,4525,4465,4415,4550,4440,176,1345,1000,3250,5,1,17032351,770,10.18,0.68,12,0.23,444.00,6676.00,5590,20240516,-19.14,3900,20241114,15.90,5100,-11.37,20250110,4050,11.60,20250409,5590,-19.14,20240516,3900,15.90,20241114,2.08,Y,000220,1000,176 억,,298654,N,N,5486,N,00,N
+20250513,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4520,5,2,0.11,128391759,28465,39.00,4520,4540,4495,5860,3165,4515,4510.51,1.75,0,4016,4635,4575,4525,4465,4415,4550,4440,176,1345,1000,3250,5,1,17032351,770,10.18,0.68,12,0.17,444.00,6676.00,5590,20240516,-19.14,3900,20241114,15.90,5100,-11.37,20250110,4050,11.60,20250409,5590,-19.14,20240516,3900,15.90,20241114,2.08,Y,000220,1000,176 억,,298654,N,N,5486,N,00,N
+20250513,130103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4520,5,2,0.11,72917554,16134,22.11,4520,4540,4500,5860,3165,4515,4519.50,1.75,0,3504,4635,4575,4525,4465,4415,4550,4440,176,1345,1000,3250,5,1,17032351,770,10.18,0.68,12,0.09,444.00,6676.00,5590,20240516,-19.14,3900,20241114,15.90,5100,-11.37,20250110,4050,11.60,20250409,5590,-19.14,20240516,3900,15.90,20241114,2.08,Y,000220,1000,176 억,,298654,N,N,5486,N,00,N
+20250513,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4530,15,2,0.33,52955939,11708,16.04,4520,4540,4500,5860,3165,4515,4523.06,1.75,0,2900,4635,4575,4525,4465,4415,4550,4440,176,1345,1000,3250,5,1,17032351,772,10.20,0.68,12,0.07,444.00,6676.00,5590,20240516,-18.96,3900,20241114,16.15,5100,-11.18,20250110,4050,11.85,20250409,5590,-18.96,20240516,3900,16.15,20241114,2.08,Y,000220,1000,176 억,,298654,N,N,5486,N,00,N
+20250513,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4535,20,2,0.44,45543669,10073,13.80,4520,4540,4500,5860,3165,4515,4521.36,1.75,0,2921,4635,4575,4525,4465,4415,4550,4440,176,1345,1000,3250,5,1,17032351,772,10.21,0.68,12,0.06,444.00,6676.00,5590,20240516,-18.87,3900,20241114,16.28,5100,-11.08,20250110,4050,11.98,20250409,5590,-18.87,20240516,3900,16.28,20241114,2.08,Y,000220,1000,176 억,,298654,N,N,5486,N,00,N
+20250513,100103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4500,-15,5,-0.33,14138549,3136,4.30,4520,4540,4500,5860,3165,4515,4508.47,1.75,0,-371,4635,4575,4525,4465,4415,4550,4440,176,1345,1000,3250,5,1,17032351,766,10.14,0.67,12,0.02,444.00,6676.00,5590,20240516,-19.50,3900,20241114,15.38,5100,-11.76,20250110,4050,11.11,20250409,5590,-19.50,20240516,3900,15.38,20241114,2.08,Y,000220,1000,176 억,,298654,N,N,5486,N,00,N
+20250513,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4520,5,2,0.11,31640,7,0.01,4520,4520,4520,5860,3165,4515,4520.00,1.75,0,0,4635,4575,4525,4465,4415,4550,4440,176,1345,1000,3250,5,1,17032351,770,10.18,0.68,12,0.00,444.00,6676.00,5590,20240516,-19.14,3900,20241114,15.90,5100,-11.37,20250110,4050,11.60,20250409,5590,-19.14,20240516,3900,15.90,20241114,2.08,Y,000220,1000,176 억,,298654,N,N,5486,N,00,N
 20250512,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4515,-45,5,-0.99,328588142,72966,115.36,4560,4585,4475,5920,3195,4560,4503.30,1.73,0,4646,4676,4617,4576,4517,4476,4597,4497,176,1360,1000,3280,5,1,17032351,769,10.17,0.68,12,0.43,444.00,6676.00,5590,20240516,-19.23,3900,20241114,15.77,5100,-11.47,20250110,4050,11.48,20250409,5590,-19.23,20240516,3900,15.77,20241114,2.17,Y,000220,1000,176 억,,294604,N,N,5486,N,00,N
 20250512,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4510,-50,5,-1.10,287832317,63888,101.01,4560,4585,4475,5920,3195,4560,4505.26,1.73,0,4471,4676,4617,4576,4517,4476,4597,4497,176,1360,1000,3280,5,1,17032351,768,10.16,0.68,12,0.38,444.00,6676.00,5590,20240516,-19.32,3900,20241114,15.64,5100,-11.57,20250110,4050,11.36,20250409,5590,-19.32,20240516,3900,15.64,20241114,2.17,Y,000220,1000,176 억,,294604,N,N,1216,N,00,N
 20250512,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4505,-55,5,-1.21,162197977,35983,56.89,4560,4585,4475,5920,3195,4560,4507.63,1.73,0,4951,4676,4617,4576,4517,4476,4597,4497,176,1360,1000,3280,5,1,17032351,767,10.15,0.67,12,0.21,444.00,6676.00,5590,20240516,-19.41,3900,20241114,15.51,5100,-11.67,20250110,4050,11.23,20250409,5590,-19.41,20240516,3900,15.51,20241114,2.17,Y,000220,1000,176 억,,294604,N,N,1216,N,00,N
diff --git a/000230/price/prices-20250501.csv b/000230/price/prices-20250501.csv
index e615a4255b99..276e32a20cce 100644
--- a/000230/price/prices-20250501.csv
+++ b/000230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6100,-20,5,-0.33,106906120,17497,64.05,6130,6230,6085,7950,4290,6120,6109.97,1.61,0,-149,6213,6166,6113,6066,6013,6190,6090,115,1830,1000,4280,10,1,11540400,704,1.12,0.52,12,0.15,5462.00,11666.00,12220,20240820,-50.08,5470,20241210,11.52,8500,-28.24,20250102,5750,6.09,20250311,12220,-50.08,20240820,5470,11.52,20241210,0.02,Y,000230,1000,115 억,,185462,N,N,605,N,00,N
+20250513,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6100,-20,5,-0.33,99574950,16295,59.65,6130,6230,6085,7950,4290,6120,6110.77,1.61,0,306,6213,6166,6113,6066,6013,6190,6090,115,1830,1000,4280,10,1,11540400,704,1.12,0.52,12,0.14,5462.00,11666.00,12220,20240820,-50.08,5470,20241210,11.52,8500,-28.24,20250102,5750,6.09,20250311,12220,-50.08,20240820,5470,11.52,20241210,0.02,Y,000230,1000,115 억,,185462,N,N,1579,N,00,N
+20250513,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6110,-10,5,-0.16,76666200,12542,45.91,6130,6230,6085,7950,4290,6120,6112.76,1.61,0,2073,6213,6166,6113,6066,6013,6190,6090,115,1830,1000,4280,10,1,11540400,705,1.12,0.52,12,0.11,5462.00,11666.00,12220,20240820,-50.00,5470,20241210,11.70,8500,-28.12,20250102,5750,6.26,20250311,12220,-50.00,20240820,5470,11.70,20241210,0.02,Y,000230,1000,115 억,,185462,N,N,1579,N,00,N
+20250513,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6090,-30,5,-0.49,69051340,11292,41.33,6130,6230,6085,7950,4290,6120,6115.07,1.61,0,2100,6213,6166,6113,6066,6013,6190,6090,115,1830,1000,4280,10,1,11540400,703,1.11,0.52,12,0.10,5462.00,11666.00,12220,20240820,-50.16,5470,20241210,11.33,8500,-28.35,20250102,5750,5.91,20250311,12220,-50.16,20240820,5470,11.33,20241210,0.02,Y,000230,1000,115 억,,185462,N,N,1579,N,00,N
+20250513,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6090,-30,5,-0.49,47984850,7836,28.68,6130,6230,6085,7950,4290,6120,6123.64,1.61,0,1334,6213,6166,6113,6066,6013,6190,6090,115,1830,1000,4280,10,1,11540400,703,1.11,0.52,12,0.07,5462.00,11666.00,12220,20240820,-50.16,5470,20241210,11.33,8500,-28.35,20250102,5750,5.91,20250311,12220,-50.16,20240820,5470,11.33,20241210,0.02,Y,000230,1000,115 억,,185462,N,N,1579,N,00,N
+20250513,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6150,30,2,0.49,36737010,5994,21.94,6130,6230,6085,7950,4290,6120,6128.96,1.61,0,1107,6213,6166,6113,6066,6013,6190,6090,115,1830,1000,4280,10,1,11540400,710,1.13,0.53,12,0.05,5462.00,11666.00,12220,20240820,-49.67,5470,20241210,12.43,8500,-27.65,20250102,5750,6.96,20250311,12220,-49.67,20240820,5470,12.43,20241210,0.02,Y,000230,1000,115 억,,185462,N,N,1579,N,00,N
+20250513,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6150,30,2,0.49,11299540,1838,6.73,6130,6230,6130,7950,4290,6120,6147.74,1.61,0,-398,6213,6166,6113,6066,6013,6190,6090,115,1830,1000,4280,10,1,11540400,710,1.13,0.53,12,0.02,5462.00,11666.00,12220,20240820,-49.67,5470,20241210,12.43,8500,-27.65,20250102,5750,6.96,20250311,12220,-49.67,20240820,5470,12.43,20241210,0.02,Y,000230,1000,115 억,,185462,N,N,1579,N,00,N
+20250513,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6230,110,2,1.80,3083590,503,1.84,6130,6230,6130,7950,4290,6120,6130.40,1.61,0,0,6213,6166,6113,6066,6013,6190,6090,115,1830,1000,4280,10,1,11540400,719,1.14,0.53,12,0.00,5462.00,11666.00,12220,20240820,-49.02,5470,20241210,13.89,8500,-26.71,20250102,5750,8.35,20250311,12220,-49.02,20240820,5470,13.89,20241210,0.02,Y,000230,1000,115 억,,185462,N,N,1579,N,00,N
 20250512,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6120,60,2,0.99,161884300,26590,126.78,6060,6160,6060,7870,4250,6060,6088.16,1.58,0,964,6240,6150,6060,5970,5880,6105,5925,115,1810,1000,4240,10,1,11540400,706,1.12,0.52,12,0.23,5462.00,11666.00,12220,20240820,-49.92,5470,20241210,11.88,8500,-28.00,20250102,5750,6.43,20250311,12220,-49.92,20240820,5470,11.88,20241210,0.02,Y,000230,1000,115 억,,182650,N,N,1579,N,00,N
 20250512,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6110,50,2,0.83,158808620,26087,124.38,6060,6160,6060,7870,4250,6060,6087.65,1.58,0,1094,6240,6150,6060,5970,5880,6105,5925,115,1810,1000,4240,10,1,11540400,705,1.12,0.52,12,0.23,5462.00,11666.00,12220,20240820,-50.00,5470,20241210,11.70,8500,-28.12,20250102,5750,6.26,20250311,12220,-50.00,20240820,5470,11.70,20241210,0.02,Y,000230,1000,115 억,,182650,N,N,769,N,00,N
 20250512,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6120,60,2,0.99,143977610,23659,112.81,6060,6160,6060,7870,4250,6060,6085.53,1.58,0,760,6240,6150,6060,5970,5880,6105,5925,115,1810,1000,4240,10,1,11540400,706,1.12,0.52,12,0.21,5462.00,11666.00,12220,20240820,-49.92,5470,20241210,11.88,8500,-28.00,20250102,5750,6.43,20250311,12220,-49.92,20240820,5470,11.88,20241210,0.02,Y,000230,1000,115 억,,182650,N,N,769,N,00,N
diff --git a/000240/price/prices-20250501.csv b/000240/price/prices-20250501.csv
index ba9f50b3a693..cff79bbaaf65 100644
--- a/000240/price/prices-20250501.csv
+++ b/000240/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16150,440,2,2.80,2539198400,158731,115.52,15630,16200,15540,20400,11000,15710,15996.86,9.67,0,28290,16263,15986,15543,15266,14823,16125,15405,475,4690,500,11620,10,1,94935240,15332,4.37,0.34,12,0.17,3694.00,46939.00,21900,20241217,-26.26,13360,20250409,20.88,17500,-7.71,20250113,13360,20.88,20250409,21900,-26.26,20241217,13360,20.88,20250409,0.17,Y,000240,500,474 억,,9184935,N,N,6415,N,00,N
+20250513,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16140,430,2,2.74,2340679970,146437,106.57,15630,16200,15540,20400,11000,15710,15984.21,9.67,0,27318,16263,15986,15543,15266,14823,16125,15405,475,4690,500,11620,10,1,94935240,15323,4.37,0.34,12,0.15,3694.00,46939.00,21900,20241217,-26.30,13360,20250409,20.81,17500,-7.77,20250113,13360,20.81,20250409,21900,-26.30,20241217,13360,20.81,20250409,0.17,Y,000240,500,474 억,,9184935,N,N,1817,N,00,N
+20250513,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16050,340,2,2.16,1656346655,104008,75.70,15630,16090,15540,20400,11000,15710,15925.19,9.67,0,17623,16263,15986,15543,15266,14823,16125,15405,475,4690,500,11620,10,1,94935240,15237,4.34,0.34,12,0.11,3694.00,46939.00,21900,20241217,-26.71,13360,20250409,20.13,17500,-8.29,20250113,13360,20.13,20250409,21900,-26.71,20241217,13360,20.13,20250409,0.17,Y,000240,500,474 억,,9184935,N,N,1817,N,00,N
+20250513,130104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15980,270,2,1.72,1194371585,75142,54.69,15630,16090,15540,20400,11000,15710,15894.86,9.67,0,9188,16263,15986,15543,15266,14823,16125,15405,475,4690,500,11620,10,1,94935240,15171,4.33,0.34,12,0.08,3694.00,46939.00,21900,20241217,-27.03,13360,20250409,19.61,17500,-8.69,20250113,13360,19.61,20250409,21900,-27.03,20241217,13360,19.61,20250409,0.17,Y,000240,500,474 억,,9184935,N,N,1817,N,00,N
+20250513,120104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16000,290,2,1.85,995991360,62754,45.67,15630,16090,15540,20400,11000,15710,15871.36,9.67,0,10046,16263,15986,15543,15266,14823,16125,15405,475,4690,500,11620,10,1,94935240,15190,4.33,0.34,12,0.07,3694.00,46939.00,21900,20241217,-26.94,13360,20250409,19.76,17500,-8.57,20250113,13360,19.76,20250409,21900,-26.94,20241217,13360,19.76,20250409,0.17,Y,000240,500,474 억,,9184935,N,N,1817,N,00,N
+20250513,110104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15930,220,2,1.40,640563380,40551,29.51,15630,15950,15540,20400,11000,15710,15796.49,9.67,0,6462,16263,15986,15543,15266,14823,16125,15405,475,4690,500,11620,10,1,94935240,15123,4.31,0.34,12,0.04,3694.00,46939.00,21900,20241217,-27.26,13360,20250409,19.24,17500,-8.97,20250113,13360,19.24,20250409,21900,-27.26,20241217,13360,19.24,20250409,0.17,Y,000240,500,474 억,,9184935,N,N,1817,N,00,N
+20250513,100104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15780,70,2,0.45,367978170,23410,17.04,15630,15940,15540,20400,11000,15710,15718.85,9.67,0,3464,16263,15986,15543,15266,14823,16125,15405,475,4690,500,11620,10,1,94935240,14981,4.27,0.34,12,0.02,3694.00,46939.00,21900,20241217,-27.95,13360,20250409,18.11,17500,-9.83,20250113,13360,18.11,20250409,21900,-27.95,20241217,13360,18.11,20250409,0.17,Y,000240,500,474 억,,9184935,N,N,1817,N,00,N
+20250513,090104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15710,0,3,0.00,67370770,4313,3.14,15630,15710,15560,20400,11000,15710,15620.40,9.67,0,-127,16263,15986,15543,15266,14823,16125,15405,475,4690,500,11620,10,1,94935240,14914,4.25,0.33,12,0.00,3694.00,46939.00,21900,20241217,-28.26,13360,20250409,17.59,17500,-10.23,20250113,13360,17.59,20250409,21900,-28.26,20241217,13360,17.59,20250409,0.17,Y,000240,500,474 억,,9184935,N,N,1817,N,00,N
 20250512,160103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15710,710,2,4.73,2137744970,137403,211.93,15140,15820,15100,19500,10500,15000,15558.21,9.62,0,42179,15506,15252,15056,14802,14606,15155,14705,475,4500,500,11100,10,1,94935240,14914,4.25,0.33,12,0.14,3694.00,46939.00,21900,20241217,-28.26,13360,20250409,17.59,17500,-10.23,20250113,13360,17.59,20250409,21900,-28.26,20241217,13360,17.59,20250409,0.18,Y,000240,500,474 억,,9134222,N,N,1817,N,00,N
 20250512,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15650,650,2,4.33,1931719490,124267,191.67,15140,15820,15100,19500,10500,15000,15544.91,9.62,0,40676,15506,15252,15056,14802,14606,15155,14705,475,4500,500,11100,10,1,94935240,14857,4.24,0.33,12,0.13,3694.00,46939.00,21900,20241217,-28.54,13360,20250409,17.14,17500,-10.57,20250113,13360,17.14,20250409,21900,-28.54,20241217,13360,17.14,20250409,0.18,Y,000240,500,474 억,,9134222,N,N,3789,N,00,N
 20250512,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15710,710,2,4.73,1540224955,99254,153.09,15140,15820,15100,19500,10500,15000,15518.01,9.62,0,36211,15506,15252,15056,14802,14606,15155,14705,475,4500,500,11100,10,1,94935240,14914,4.25,0.33,12,0.10,3694.00,46939.00,21900,20241217,-28.26,13360,20250409,17.59,17500,-10.23,20250113,13360,17.59,20250409,21900,-28.26,20241217,13360,17.59,20250409,0.18,Y,000240,500,474 억,,9134222,N,N,3789,N,00,N
diff --git a/000250/price/prices-20250501.csv b/000250/price/prices-20250501.csv
index 6ec99a776c8b..522a87911ecd 100644
--- a/000250/price/prices-20250501.csv
+++ b/000250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,148000,11600,2,8.50,60213910150,408513,458.03,136800,153600,136800,177300,95500,136400,147397.72,3.40,0,43541,141333,138866,137233,134766,133133,138050,133950,117,40900,500,95480,100,1,23457472,34717,-318.28,13.02,12,1.74,-465.00,11368.00,230000,20240710,-35.65,88200,20241209,67.80,212500,-30.35,20250206,133300,11.03,20250507,230000,-35.65,20240710,88200,67.80,20241209,4.51,Y,000250,500,117 억,,796524,N,N,34181,N,00,N
+20250513,150104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,148400,12000,2,8.80,57590676900,390790,438.15,136800,153600,136800,177300,95500,136400,147369.88,3.40,0,40180,141333,138866,137233,134766,133133,138050,133950,117,40900,500,95480,100,1,23457472,34811,-319.14,13.05,12,1.67,-465.00,11368.00,230000,20240710,-35.48,88200,20241209,68.25,212500,-30.16,20250206,133300,11.33,20250507,230000,-35.48,20240710,88200,68.25,20241209,4.51,Y,000250,500,117 억,,796524,N,N,12073,N,00,N
+20250513,140104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,149000,12600,2,9.24,55048031300,373639,418.92,136800,153600,136800,177300,95500,136400,147329.46,3.40,0,40167,141333,138866,137233,134766,133133,138050,133950,117,40900,500,95480,100,1,23457472,34952,-320.43,13.11,12,1.59,-465.00,11368.00,230000,20240710,-35.22,88200,20241209,68.93,212500,-29.88,20250206,133300,11.78,20250507,230000,-35.22,20240710,88200,68.93,20241209,4.51,Y,000250,500,117 억,,796524,N,N,12073,N,00,N
+20250513,130104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,149400,13000,2,9.53,52178512250,354421,397.38,136800,153600,136800,177300,95500,136400,147221.84,3.40,0,41078,141333,138866,137233,134766,133133,138050,133950,117,40900,500,95480,100,1,23457472,35045,-321.29,13.14,12,1.51,-465.00,11368.00,230000,20240710,-35.04,88200,20241209,69.39,212500,-29.69,20250206,133300,12.08,20250507,230000,-35.04,20240710,88200,69.39,20241209,4.51,Y,000250,500,117 억,,796524,N,N,12073,N,00,N
+20250513,120104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,149200,12800,2,9.38,48957645550,332827,373.17,136800,153600,136800,177300,95500,136400,147096.38,3.40,0,44245,141333,138866,137233,134766,133133,138050,133950,117,40900,500,95480,100,1,23457472,34999,-320.86,13.12,12,1.42,-465.00,11368.00,230000,20240710,-35.13,88200,20241209,69.16,212500,-29.79,20250206,133300,11.93,20250507,230000,-35.13,20240710,88200,69.16,20241209,4.51,Y,000250,500,117 억,,796524,N,N,12073,N,00,N
+20250513,110104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,148100,11700,2,8.58,43759990450,297827,333.92,136800,153600,136800,177300,95500,136400,146930.90,3.40,0,44411,141333,138866,137233,134766,133133,138050,133950,117,40900,500,95480,100,1,23457472,34741,-318.49,13.03,12,1.27,-465.00,11368.00,230000,20240710,-35.61,88200,20241209,67.91,212500,-30.31,20250206,133300,11.10,20250507,230000,-35.61,20240710,88200,67.91,20241209,4.51,Y,000250,500,117 억,,796524,N,N,12073,N,00,N
+20250513,100104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,148300,11900,2,8.72,23348629400,162016,181.65,136800,148400,136800,177300,95500,136400,144113.11,3.40,0,37029,141333,138866,137233,134766,133133,138050,133950,117,40900,500,95480,100,1,23457472,34787,-318.92,13.05,12,0.69,-465.00,11368.00,230000,20240710,-35.52,88200,20241209,68.14,212500,-30.21,20250206,133300,11.25,20250507,230000,-35.52,20240710,88200,68.14,20241209,4.51,Y,000250,500,117 억,,796524,N,N,12073,N,00,N
+20250513,090105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,139000,2600,2,1.91,528108000,3846,4.31,136800,139000,136800,177300,95500,136400,137313.57,3.40,0,685,141333,138866,137233,134766,133133,138050,133950,117,40900,500,95480,100,1,23457472,32606,-298.92,12.23,12,0.02,-465.00,11368.00,230000,20240710,-39.57,88200,20241209,57.60,212500,-34.59,20250206,133300,4.28,20250507,230000,-39.57,20240710,88200,57.60,20241209,4.51,Y,000250,500,117 억,,796524,N,N,12073,N,00,N
 20250512,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,136400,-3100,5,-2.22,12226645400,89190,99.71,139300,139700,135600,181300,97700,139500,137085.63,3.39,0,979,144033,141766,139733,137466,135433,140750,136450,117,41800,500,97650,100,1,23457472,31996,-293.33,12.00,12,0.38,-465.00,11368.00,230000,20240710,-40.70,88200,20241209,54.65,212500,-35.81,20250206,133300,2.33,20250507,230000,-40.70,20240710,88200,54.65,20241209,4.56,Y,000250,500,117 억,,796071,N,N,12071,N,00,N
 20250512,150104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,136600,-2900,5,-2.08,10798100800,78723,88.01,139300,139700,135600,181300,97700,139500,137165.77,3.39,0,1325,144033,141766,139733,137466,135433,140750,136450,117,41800,500,97650,100,1,23457472,32043,-293.76,12.02,12,0.34,-465.00,11368.00,230000,20240710,-40.61,88200,20241209,54.88,212500,-35.72,20250206,133300,2.48,20250507,230000,-40.61,20240710,88200,54.88,20241209,4.56,Y,000250,500,117 억,,796071,N,N,22151,N,00,N
 20250512,140104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,137200,-2300,5,-1.65,8432236200,61435,68.68,139300,139700,135600,181300,97700,139500,137254.60,3.39,0,4498,144033,141766,139733,137466,135433,140750,136450,117,41800,500,97650,100,1,23457472,32184,-295.05,12.07,12,0.26,-465.00,11368.00,230000,20240710,-40.35,88200,20241209,55.56,212500,-35.44,20250206,133300,2.93,20250507,230000,-40.35,20240710,88200,55.56,20241209,4.56,Y,000250,500,117 억,,796071,N,N,22151,N,00,N
diff --git a/000270/price/prices-20250501.csv b/000270/price/prices-20250501.csv
index 2c6eb99a26c0..f5834b3e55bd 100644
--- a/000270/price/prices-20250501.csv
+++ b/000270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93700,1300,2,1.41,110227010300,1178061,144.86,94000,94800,92700,120100,64700,92400,93566.52,38.65,0,-50655,94133,93266,91533,90666,88933,93700,91100,21393,27700,5000,70220,100,1,397672632,372619,3.84,0.66,12,0.30,24413.00,141271.00,135000,20240619,-30.59,81300,20250411,15.25,107900,-13.16,20250114,81300,15.25,20250411,135000,-30.59,20240619,81300,15.25,20250411,0.20,Y,000270,5000,21393 억,,153698027,N,N,99581,N,00,N
+20250513,150104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93200,800,2,0.87,89020142400,951516,117.00,94000,94800,92700,120100,64700,92400,93556.19,38.65,0,-53201,94133,93266,91533,90666,88933,93700,91100,21393,27700,5000,70220,100,1,397672632,370631,3.82,0.66,12,0.24,24413.00,141271.00,135000,20240619,-30.96,81300,20250411,14.64,107900,-13.62,20250114,81300,14.64,20250411,135000,-30.96,20240619,81300,14.64,20250411,0.20,Y,000270,5000,21393 억,,153698027,N,N,44502,N,00,N
+20250513,140104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93100,700,2,0.76,79274603500,846787,104.13,94000,94800,92700,120100,64700,92400,93618.21,38.65,0,-61503,94133,93266,91533,90666,88933,93700,91100,21393,27700,5000,70220,100,1,397672632,370233,3.81,0.66,12,0.21,24413.00,141271.00,135000,20240619,-31.04,81300,20250411,14.51,107900,-13.72,20250114,81300,14.51,20250411,135000,-31.04,20240619,81300,14.51,20250411,0.20,Y,000270,5000,21393 억,,153698027,N,N,44502,N,00,N
+20250513,130104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92900,500,2,0.54,72206929250,770733,94.77,94000,94800,92700,120100,64700,92400,93686.16,38.65,0,-62226,94133,93266,91533,90666,88933,93700,91100,21393,27700,5000,70220,100,1,397672632,369438,3.81,0.66,12,0.19,24413.00,141271.00,135000,20240619,-31.19,81300,20250411,14.27,107900,-13.90,20250114,81300,14.27,20250411,135000,-31.19,20240619,81300,14.27,20250411,0.20,Y,000270,5000,21393 억,,153698027,N,N,44502,N,00,N
+20250513,120105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93400,1000,2,1.08,64010053750,682800,83.96,94000,94800,92700,120100,64700,92400,93746.54,38.65,0,-48375,94133,93266,91533,90666,88933,93700,91100,21393,27700,5000,70220,100,1,397672632,371426,3.83,0.66,12,0.17,24413.00,141271.00,135000,20240619,-30.81,81300,20250411,14.88,107900,-13.44,20250114,81300,14.88,20250411,135000,-30.81,20240619,81300,14.88,20250411,0.20,Y,000270,5000,21393 억,,153698027,N,N,44502,N,00,N
+20250513,110104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93700,1300,2,1.41,56286781900,600303,73.82,94000,94800,92700,120100,64700,92400,93764.10,38.65,0,-32242,94133,93266,91533,90666,88933,93700,91100,21393,27700,5000,70220,100,1,397672632,372619,3.84,0.66,12,0.15,24413.00,141271.00,135000,20240619,-30.59,81300,20250411,15.25,107900,-13.16,20250114,81300,15.25,20250411,135000,-30.59,20240619,81300,15.25,20250411,0.20,Y,000270,5000,21393 억,,153698027,N,N,44502,N,00,N
+20250513,100104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93200,800,2,0.87,47822185300,509602,62.66,94000,94800,92700,120100,64700,92400,93842.41,38.65,0,-7913,94133,93266,91533,90666,88933,93700,91100,21393,27700,5000,70220,100,1,397672632,370631,3.82,0.66,12,0.13,24413.00,141271.00,135000,20240619,-30.96,81300,20250411,14.64,107900,-13.62,20250114,81300,14.64,20250411,135000,-30.96,20240619,81300,14.64,20250411,0.20,Y,000270,5000,21393 억,,153698027,N,N,44502,N,00,N
+20250513,090105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93600,1200,2,1.30,11308556150,120397,14.80,94000,94100,93300,120100,64700,92400,93928.04,38.65,0,2667,94133,93266,91533,90666,88933,93700,91100,21393,27700,5000,70220,100,1,397672632,372222,3.83,0.66,12,0.03,24413.00,141271.00,135000,20240619,-30.67,81300,20250411,15.13,107900,-13.25,20250114,81300,15.13,20250411,135000,-30.67,20240619,81300,15.13,20250411,0.20,Y,000270,5000,21393 억,,153698027,N,N,44502,N,00,N
 20250512,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92400,3100,2,3.47,74324060900,813230,84.08,90200,92400,89800,116000,62600,89300,91392.40,38.59,0,232463,91233,90266,89733,88766,88233,90000,88500,21393,26700,5000,67860,100,1,397672632,367450,3.78,0.65,12,0.20,24413.00,141271.00,135000,20240619,-31.56,81300,20250411,13.65,107900,-14.37,20250114,81300,13.65,20250411,135000,-31.56,20240619,81300,13.65,20250411,0.19,Y,000270,5000,21393 억,,153476034,N,N,44499,N,00,N
 20250512,150104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,91900,2600,2,2.91,62489171800,684928,70.81,90200,92100,89800,116000,62600,89300,91234.66,38.59,0,215723,91233,90266,89733,88766,88233,90000,88500,21393,26700,5000,67860,100,1,397672632,365461,3.76,0.65,12,0.17,24413.00,141271.00,135000,20240619,-31.93,81300,20250411,13.04,107900,-14.83,20250114,81300,13.04,20250411,135000,-31.93,20240619,81300,13.04,20250411,0.19,Y,000270,5000,21393 억,,153476034,N,N,36680,N,00,N
 20250512,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,91900,2600,2,2.91,48875086300,536841,55.50,90200,92000,89800,116000,62600,89300,91042.02,38.59,0,196246,91233,90266,89733,88766,88233,90000,88500,21393,26700,5000,67860,100,1,397672632,365461,3.76,0.65,12,0.13,24413.00,141271.00,135000,20240619,-31.93,81300,20250411,13.04,107900,-14.83,20250114,81300,13.04,20250411,135000,-31.93,20240619,81300,13.04,20250411,0.19,Y,000270,5000,21393 억,,153476034,N,N,36680,N,00,N
diff --git a/000300/price/prices-20250501.csv b/000300/price/prices-20250501.csv
index 490040a761f3..3989bf6d76d5 100644
--- a/000300/price/prices-20250501.csv
+++ b/000300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.27,3.45,12,0.00,7416.00,575.00,1984,20240429,0.00,1984,20240429,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240513,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250513,150104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.27,3.45,12,0.00,7416.00,575.00,1984,20240429,0.00,1984,20240429,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240513,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250513,140105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.27,3.45,12,0.00,7416.00,575.00,1984,20240429,0.00,1984,20240429,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240513,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250513,130105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.27,3.45,12,0.00,7416.00,575.00,1984,20240429,0.00,1984,20240429,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240513,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250513,120105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.27,3.45,12,0.00,7416.00,575.00,1984,20240429,0.00,1984,20240429,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240513,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250513,110105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.27,3.45,12,0.00,7416.00,575.00,1984,20240429,0.00,1984,20240429,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240513,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250513,100105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.27,3.45,12,0.00,7416.00,575.00,1984,20240429,0.00,1984,20240429,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240513,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
+20250513,090105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.27,3.45,12,0.00,7416.00,575.00,1984,20240429,0.00,1984,20240429,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240513,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
 20250512,160104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.27,3.45,12,0.00,7416.00,575.00,1984,20240426,0.00,1984,20240426,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240513,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
 20250512,150104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.27,3.45,12,0.00,7416.00,575.00,1984,20240426,0.00,1984,20240426,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240513,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
 20250512,140105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.27,3.45,12,0.00,7416.00,575.00,1984,20240426,0.00,1984,20240426,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240513,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
diff --git a/000320/price/prices-20250501.csv b/000320/price/prices-20250501.csv
index b968d53e0d0a..0056bb78e1f7 100644
--- a/000320/price/prices-20250501.csv
+++ b/000320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15260,240,2,1.60,294443525,19416,41.47,15200,15270,15020,19520,10520,15020,15164.90,4.53,0,10342,15213,15116,15023,14926,14833,15165,14975,84,4500,500,11110,10,1,13291151,2028,4.07,0.43,12,0.15,3749.00,35364.00,15300,20250507,-0.26,11600,20240429,31.55,15300,-0.26,20250507,12640,20.73,20250203,15300,-0.26,20250507,11850,28.78,20240806,0.32,Y,000320,500,84 억,,602420,N,N,1218,N,00,N
+20250513,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15220,200,2,1.33,266782870,17601,37.59,15200,15240,15020,19520,10520,15020,15157.26,4.53,0,9414,15213,15116,15023,14926,14833,15165,14975,84,4500,500,11110,10,1,13291151,2023,4.06,0.43,12,0.13,3749.00,35364.00,15300,20250507,-0.52,11600,20240429,31.21,15300,-0.52,20250507,12640,20.41,20250203,15300,-0.52,20250507,11850,28.44,20240806,0.32,Y,000320,500,84 억,,602420,N,N,1184,N,00,N
+20250513,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15190,170,2,1.13,222932700,14718,31.43,15200,15240,15020,19520,10520,15020,15146.94,4.53,0,7918,15213,15116,15023,14926,14833,15165,14975,84,4500,500,11110,10,1,13291151,2019,4.05,0.43,12,0.11,3749.00,35364.00,15300,20250507,-0.72,11600,20240429,30.95,15300,-0.72,20250507,12640,20.17,20250203,15300,-0.72,20250507,11850,28.19,20240806,0.32,Y,000320,500,84 억,,602420,N,N,1184,N,00,N
+20250513,130105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15170,150,2,1.00,197201800,13023,27.81,15200,15240,15020,19520,10520,15020,15142.58,4.53,0,6986,15213,15116,15023,14926,14833,15165,14975,84,4500,500,11110,10,1,13291151,2016,4.05,0.43,12,0.10,3749.00,35364.00,15300,20250507,-0.85,11600,20240429,30.78,15300,-0.85,20250507,12640,20.02,20250203,15300,-0.85,20250507,11850,28.02,20240806,0.32,Y,000320,500,84 억,,602420,N,N,1184,N,00,N
+20250513,120105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15180,160,2,1.07,114909360,7606,16.24,15200,15200,15020,19520,10520,15020,15107.73,4.53,0,2464,15213,15116,15023,14926,14833,15165,14975,84,4500,500,11110,10,1,13291151,2018,4.05,0.43,12,0.06,3749.00,35364.00,15300,20250507,-0.78,11600,20240429,30.86,15300,-0.78,20250507,12640,20.09,20250203,15300,-0.78,20250507,11850,28.10,20240806,0.32,Y,000320,500,84 억,,602420,N,N,1184,N,00,N
+20250513,110105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15180,160,2,1.07,91939110,6091,13.01,15200,15200,15020,19520,10520,15020,15094.26,4.53,0,1647,15213,15116,15023,14926,14833,15165,14975,84,4500,500,11110,10,1,13291151,2018,4.05,0.43,12,0.05,3749.00,35364.00,15300,20250507,-0.78,11600,20240429,30.86,15300,-0.78,20250507,12640,20.09,20250203,15300,-0.78,20250507,11850,28.10,20240806,0.32,Y,000320,500,84 억,,602420,N,N,1184,N,00,N
+20250513,100105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15070,50,2,0.33,43088850,2858,6.10,15200,15200,15020,19520,10520,15020,15076.57,4.53,0,577,15213,15116,15023,14926,14833,15165,14975,84,4500,500,11110,10,1,13291151,2003,4.02,0.43,12,0.02,3749.00,35364.00,15300,20250507,-1.50,11600,20240429,29.91,15300,-1.50,20250507,12640,19.22,20250203,15300,-1.50,20250507,11850,27.17,20240806,0.32,Y,000320,500,84 억,,602420,N,N,1184,N,00,N
+20250513,090105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15150,130,2,0.87,560570,37,0.08,15200,15200,15110,19520,10520,15020,15150.54,4.53,0,2,15213,15116,15023,14926,14833,15165,14975,84,4500,500,11110,10,1,13291151,2014,4.04,0.43,12,0.00,3749.00,35364.00,15300,20250507,-0.98,11600,20240429,30.60,15300,-0.98,20250507,12640,19.86,20250203,15300,-0.98,20250507,11850,27.85,20240806,0.32,Y,000320,500,84 억,,602420,N,N,1184,N,00,N
 20250512,160104,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15020,30,2,0.20,660493350,44098,457.54,14990,15120,14930,19480,10500,14990,14977.85,4.50,0,2601,15590,15290,15000,14700,14410,15145,14555,84,4490,500,11090,10,1,13291151,1996,4.01,0.42,12,0.33,3749.00,35364.00,15300,20250507,-1.83,11580,20240426,29.71,15300,-1.83,20250507,12640,18.83,20250203,15300,-1.83,20250507,11850,26.75,20240806,0.30,Y,000320,500,84 억,,598662,N,N,1184,N,00,N
 20250512,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14990,0,3,0.00,646996490,43199,448.22,14990,15120,14930,19480,10500,14990,14977.12,4.50,0,2303,15590,15290,15000,14700,14410,15145,14555,84,4490,500,11090,10,1,13291151,1992,4.00,0.42,12,0.33,3749.00,35364.00,15300,20250507,-2.03,11580,20240426,29.45,15300,-2.03,20250507,12640,18.59,20250203,15300,-2.03,20250507,11850,26.50,20240806,0.30,Y,000320,500,84 억,,598662,N,N,482,N,00,N
 20250512,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14980,-10,5,-0.07,479421520,32041,332.44,14990,15040,14930,19480,10500,14990,14962.75,4.50,0,2214,15590,15290,15000,14700,14410,15145,14555,84,4490,500,11090,10,1,13291151,1991,4.00,0.42,12,0.24,3749.00,35364.00,15300,20250507,-2.09,11580,20240426,29.36,15300,-2.09,20250507,12640,18.51,20250203,15300,-2.09,20250507,11850,26.41,20240806,0.30,Y,000320,500,84 억,,598662,N,N,482,N,00,N
diff --git a/000370/price/prices-20250501.csv b/000370/price/prices-20250501.csv
index 7e41527c7590..74ce43fef025 100644
--- a/000370/price/prices-20250501.csv
+++ b/000370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4005,-75,5,-1.84,399163595,99129,47.11,4080,4080,4005,5300,2860,4080,4026.71,14.02,0,-22082,4163,4121,4058,4016,3953,4142,4037,5837,1220,5000,3010,5,1,116738915,4675,1.81,0.22,12,0.08,2217.00,18528.00,6230,20240820,-35.71,3640,20250409,10.03,4365,-8.25,20250313,3640,10.03,20250409,6230,-35.71,20240820,3640,10.03,20250409,0.70,Y,000370,5000,5836 억,,16366101,N,N,13809,N,00,N
+20250513,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4045,-35,5,-0.86,295897280,73403,34.89,4080,4080,4010,5300,2860,4080,4031.13,14.02,0,-24898,4163,4121,4058,4016,3953,4142,4037,5837,1220,5000,3010,5,1,116738915,4722,1.82,0.22,12,0.06,2217.00,18528.00,6230,20240820,-35.07,3640,20250409,11.13,4365,-7.33,20250313,3640,11.13,20250409,6230,-35.07,20240820,3640,11.13,20250409,0.70,Y,000370,5000,5836 억,,16366101,N,N,15964,N,00,N
+20250513,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4035,-45,5,-1.10,259536940,64376,30.60,4080,4080,4010,5300,2860,4080,4031.58,14.02,0,-22185,4163,4121,4058,4016,3953,4142,4037,5837,1220,5000,3010,5,1,116738915,4710,1.82,0.22,12,0.06,2217.00,18528.00,6230,20240820,-35.23,3640,20250409,10.85,4365,-7.56,20250313,3640,10.85,20250409,6230,-35.23,20240820,3640,10.85,20250409,0.70,Y,000370,5000,5836 억,,16366101,N,N,15964,N,00,N
+20250513,130105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4035,-45,5,-1.10,238712450,59228,28.15,4080,4080,4010,5300,2860,4080,4030.40,14.02,0,-21493,4163,4121,4058,4016,3953,4142,4037,5837,1220,5000,3010,5,1,116738915,4710,1.82,0.22,12,0.05,2217.00,18528.00,6230,20240820,-35.23,3640,20250409,10.85,4365,-7.56,20250313,3640,10.85,20250409,6230,-35.23,20240820,3640,10.85,20250409,0.70,Y,000370,5000,5836 억,,16366101,N,N,15964,N,00,N
+20250513,120105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4030,-50,5,-1.23,221727293,55032,26.16,4080,4080,4010,5300,2860,4080,4029.06,14.02,0,-20049,4163,4121,4058,4016,3953,4142,4037,5837,1220,5000,3010,5,1,116738915,4705,1.82,0.22,12,0.05,2217.00,18528.00,6230,20240820,-35.31,3640,20250409,10.71,4365,-7.67,20250313,3640,10.71,20250409,6230,-35.31,20240820,3640,10.71,20250409,0.70,Y,000370,5000,5836 억,,16366101,N,N,15964,N,00,N
+20250513,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4030,-50,5,-1.23,157069727,39001,18.54,4080,4080,4010,5300,2860,4080,4027.33,14.02,0,-24541,4163,4121,4058,4016,3953,4142,4037,5837,1220,5000,3010,5,1,116738915,4705,1.82,0.22,12,0.03,2217.00,18528.00,6230,20240820,-35.31,3640,20250409,10.71,4365,-7.67,20250313,3640,10.71,20250409,6230,-35.31,20240820,3640,10.71,20250409,0.70,Y,000370,5000,5836 억,,16366101,N,N,15964,N,00,N
+20250513,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4025,-55,5,-1.35,125278507,31093,14.78,4080,4080,4015,5300,2860,4080,4029.15,14.02,0,-22341,4163,4121,4058,4016,3953,4142,4037,5837,1220,5000,3010,5,1,116738915,4699,1.82,0.22,12,0.03,2217.00,18528.00,6230,20240820,-35.39,3640,20250409,10.58,4365,-7.79,20250313,3640,10.58,20250409,6230,-35.39,20240820,3640,10.58,20250409,0.70,Y,000370,5000,5836 억,,16366101,N,N,15964,N,00,N
+20250513,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4070,-10,5,-0.25,921175,226,0.11,4080,4080,4070,5300,2860,4080,4076.00,14.02,0,-201,4163,4121,4058,4016,3953,4142,4037,5837,1220,5000,3010,5,1,116738915,4751,1.84,0.22,12,0.00,2217.00,18528.00,6230,20240820,-34.67,3640,20250409,11.81,4365,-6.76,20250313,3640,11.81,20250409,6230,-34.67,20240820,3640,11.81,20250409,0.70,Y,000370,5000,5836 억,,16366101,N,N,15964,N,00,N
 20250512,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4080,110,2,2.77,854759334,210404,111.51,4005,4100,3995,5160,2780,3970,4062.47,13.95,0,80107,4013,3991,3968,3946,3923,3980,3935,5837,1190,5000,2930,5,1,116738915,4763,1.84,0.22,12,0.18,2217.00,18528.00,6230,20240820,-34.51,3640,20250409,12.09,4365,-6.53,20250313,3640,12.09,20250409,6230,-34.51,20240820,3640,12.09,20250409,0.66,Y,000370,5000,5836 억,,16282511,N,N,15964,N,00,N
 20250512,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4045,75,2,1.89,805206364,198221,105.05,4005,4100,3995,5160,2780,3970,4062.16,13.95,0,76779,4013,3991,3968,3946,3923,3980,3935,5837,1190,5000,2930,5,1,116738915,4722,1.82,0.22,12,0.17,2217.00,18528.00,6230,20240820,-35.07,3640,20250409,11.13,4365,-7.33,20250313,3640,11.13,20250409,6230,-35.07,20240820,3640,11.13,20250409,0.66,Y,000370,5000,5836 억,,16282511,N,N,17591,N,00,N
 20250512,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4045,75,2,1.89,696707689,171396,90.83,4005,4100,3995,5160,2780,3970,4064.90,13.95,0,65769,4013,3991,3968,3946,3923,3980,3935,5837,1190,5000,2930,5,1,116738915,4722,1.82,0.22,12,0.15,2217.00,18528.00,6230,20240820,-35.07,3640,20250409,11.13,4365,-7.33,20250313,3640,11.13,20250409,6230,-35.07,20240820,3640,11.13,20250409,0.66,Y,000370,5000,5836 억,,16282511,N,N,17591,N,00,N
diff --git a/000390/price/prices-20250501.csv b/000390/price/prices-20250501.csv
index e817bb54a8a3..c20c1afb8347 100644
--- a/000390/price/prices-20250501.csv
+++ b/000390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6050,-30,5,-0.49,108368980,17963,40.38,6000,6070,6000,7900,4260,6080,6032.90,6.83,0,1206,6126,6102,6056,6032,5986,6115,6045,136,1820,500,4010,10,1,27203469,1646,10.63,0.48,12,0.07,569.00,12734.00,11460,20240522,-47.21,5260,20250409,15.02,7370,-17.91,20250317,5260,15.02,20250409,11460,-47.21,20240522,5260,15.02,20250409,1.54,Y,000390,500,136 억,,1857836,N,N,111,N,00,N
+20250513,150105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6030,-50,5,-0.82,97628910,16187,36.39,6000,6070,6000,7900,4260,6080,6031.32,6.83,0,1646,6126,6102,6056,6032,5986,6115,6045,136,1820,500,4010,10,1,27203469,1640,10.60,0.47,12,0.06,569.00,12734.00,11460,20240522,-47.38,5260,20250409,14.64,7370,-18.18,20250317,5260,14.64,20250409,11460,-47.38,20240522,5260,14.64,20250409,1.54,Y,000390,500,136 억,,1857836,N,N,66,N,00,N
+20250513,140105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6030,-50,5,-0.82,91363420,15148,34.06,6000,6070,6000,7900,4260,6080,6031.39,6.83,0,1696,6126,6102,6056,6032,5986,6115,6045,136,1820,500,4010,10,1,27203469,1640,10.60,0.47,12,0.06,569.00,12734.00,11460,20240522,-47.38,5260,20250409,14.64,7370,-18.18,20250317,5260,14.64,20250409,11460,-47.38,20240522,5260,14.64,20250409,1.54,Y,000390,500,136 억,,1857836,N,N,66,N,00,N
+20250513,130105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6060,-20,5,-0.33,86984660,14423,32.43,6000,6070,6000,7900,4260,6080,6030.97,6.83,0,1927,6126,6102,6056,6032,5986,6115,6045,136,1820,500,4010,10,1,27203469,1649,10.65,0.48,12,0.05,569.00,12734.00,11460,20240522,-47.12,5260,20250409,15.21,7370,-17.77,20250317,5260,15.21,20250409,11460,-47.12,20240522,5260,15.21,20250409,1.54,Y,000390,500,136 억,,1857836,N,N,66,N,00,N
+20250513,120106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6060,-20,5,-0.33,83387380,13828,31.09,6000,6070,6000,7900,4260,6080,6030.33,6.83,0,1987,6126,6102,6056,6032,5986,6115,6045,136,1820,500,4010,10,1,27203469,1649,10.65,0.48,12,0.05,569.00,12734.00,11460,20240522,-47.12,5260,20250409,15.21,7370,-17.77,20250317,5260,15.21,20250409,11460,-47.12,20240522,5260,15.21,20250409,1.54,Y,000390,500,136 억,,1857836,N,N,66,N,00,N
+20250513,110106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6050,-30,5,-0.49,69894360,11602,26.08,6000,6070,6000,7900,4260,6080,6024.34,6.83,0,1708,6126,6102,6056,6032,5986,6115,6045,136,1820,500,4010,10,1,27203469,1646,10.63,0.48,12,0.04,569.00,12734.00,11460,20240522,-47.21,5260,20250409,15.02,7370,-17.91,20250317,5260,15.02,20250409,11460,-47.21,20240522,5260,15.02,20250409,1.54,Y,000390,500,136 억,,1857836,N,N,66,N,00,N
+20250513,100106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6050,-30,5,-0.49,54139790,8996,20.22,6000,6070,6000,7900,4260,6080,6018.21,6.83,0,436,6126,6102,6056,6032,5986,6115,6045,136,1820,500,4010,10,1,27203469,1646,10.63,0.48,12,0.03,569.00,12734.00,11460,20240522,-47.21,5260,20250409,15.02,7370,-17.91,20250317,5260,15.02,20250409,11460,-47.21,20240522,5260,15.02,20250409,1.54,Y,000390,500,136 억,,1857836,N,N,66,N,00,N
+20250513,090106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6030,-50,5,-0.82,31359980,5225,11.75,6000,6070,6000,7900,4260,6080,6001.91,6.83,0,126,6126,6102,6056,6032,5986,6115,6045,136,1820,500,4010,10,1,27203469,1640,10.60,0.47,12,0.02,569.00,12734.00,11460,20240522,-47.38,5260,20250409,14.64,7370,-18.18,20250317,5260,14.64,20250409,11460,-47.38,20240522,5260,14.64,20250409,1.54,Y,000390,500,136 억,,1857836,N,N,66,N,00,N
 20250512,160105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6080,50,2,0.83,268685430,44480,255.72,6010,6080,6010,7830,4230,6030,6040.59,6.72,0,25568,6116,6072,6026,5982,5936,6095,6005,136,1800,500,3970,10,1,27203469,1654,10.69,0.48,12,0.16,569.00,12734.00,11460,20240522,-46.95,5260,20250409,15.59,7370,-17.50,20250317,5260,15.59,20250409,11460,-46.95,20240522,5260,15.59,20250409,1.55,Y,000390,500,136 억,,1827199,N,N,66,N,00,N
 20250512,150105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6070,40,2,0.66,254326400,42115,242.12,6010,6080,6010,7830,4230,6030,6038.86,6.72,0,25517,6116,6072,6026,5982,5936,6095,6005,136,1800,500,3970,10,1,27203469,1651,10.67,0.48,12,0.15,569.00,12734.00,11460,20240522,-47.03,5260,20250409,15.40,7370,-17.64,20250317,5260,15.40,20250409,11460,-47.03,20240522,5260,15.40,20250409,1.55,Y,000390,500,136 억,,1827199,N,N,259,N,00,N
 20250512,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6060,30,2,0.50,217595460,36055,207.28,6010,6070,6010,7830,4230,6030,6035.10,6.72,0,21028,6116,6072,6026,5982,5936,6095,6005,136,1800,500,3970,10,1,27203469,1649,10.65,0.48,12,0.13,569.00,12734.00,11460,20240522,-47.12,5260,20250409,15.21,7370,-17.77,20250317,5260,15.21,20250409,11460,-47.12,20240522,5260,15.21,20250409,1.55,Y,000390,500,136 억,,1827199,N,N,259,N,00,N
diff --git a/000400/price/prices-20250501.csv b/000400/price/prices-20250501.csv
index ab9ac0d27f82..8188100f933b 100644
--- a/000400/price/prices-20250501.csv
+++ b/000400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1585,9,2,0.57,408334090,255550,74.12,1578,1617,1578,2045,1104,1576,1597.88,1.17,0,3577,1606,1591,1564,1549,1522,1577,1535,3103,469,1000,1070,1,1,310336320,4919,20.32,0.62,12,0.08,78.00,2563.00,4090,20240626,-61.25,1500,20250409,5.67,2140,-25.93,20250108,1500,5.67,20250409,4090,-61.25,20240626,1500,5.67,20250409,0.48,Y,000400,1000,3103 억,,3636943,N,N,35073,N,00,N
+20250513,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1592,16,2,1.02,388452585,243027,70.48,1578,1617,1578,2045,1104,1576,1598.39,1.17,0,3889,1606,1591,1564,1549,1522,1577,1535,3103,469,1000,1070,1,1,310336320,4941,20.41,0.62,12,0.08,78.00,2563.00,4090,20240626,-61.08,1500,20250409,6.13,2140,-25.61,20250108,1500,6.13,20250409,4090,-61.08,20240626,1500,6.13,20250409,0.48,Y,000400,1000,3103 억,,3636943,N,N,13745,N,00,N
+20250513,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1584,8,2,0.51,366552812,229234,66.48,1578,1617,1578,2045,1104,1576,1599.03,1.17,0,11462,1606,1591,1564,1549,1522,1577,1535,3103,469,1000,1070,1,1,310336320,4916,20.31,0.62,12,0.07,78.00,2563.00,4090,20240626,-61.27,1500,20250409,5.60,2140,-25.98,20250108,1500,5.60,20250409,4090,-61.27,20240626,1500,5.60,20250409,0.48,Y,000400,1000,3103 억,,3636943,N,N,13745,N,00,N
+20250513,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1605,29,2,1.84,290531901,181463,52.63,1578,1617,1578,2045,1104,1576,1601.05,1.17,0,25001,1606,1591,1564,1549,1522,1577,1535,3103,469,1000,1070,1,1,310336320,4981,20.58,0.63,12,0.06,78.00,2563.00,4090,20240626,-60.76,1500,20250409,7.00,2140,-25.00,20250108,1500,7.00,20250409,4090,-60.76,20240626,1500,7.00,20250409,0.48,Y,000400,1000,3103 억,,3636943,N,N,13745,N,00,N
+20250513,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1605,29,2,1.84,246957177,154359,44.77,1578,1617,1578,2045,1104,1576,1599.89,1.17,0,12671,1606,1591,1564,1549,1522,1577,1535,3103,469,1000,1070,1,1,310336320,4981,20.58,0.63,12,0.05,78.00,2563.00,4090,20240626,-60.76,1500,20250409,7.00,2140,-25.00,20250108,1500,7.00,20250409,4090,-60.76,20240626,1500,7.00,20250409,0.48,Y,000400,1000,3103 억,,3636943,N,N,13745,N,00,N
+20250513,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1592,16,2,1.02,194826907,121750,35.31,1578,1617,1578,2045,1104,1576,1600.22,1.17,0,870,1606,1591,1564,1549,1522,1577,1535,3103,469,1000,1070,1,1,310336320,4941,20.41,0.62,12,0.04,78.00,2563.00,4090,20240626,-61.08,1500,20250409,6.13,2140,-25.61,20250108,1500,6.13,20250409,4090,-61.08,20240626,1500,6.13,20250409,0.48,Y,000400,1000,3103 억,,3636943,N,N,13745,N,00,N
+20250513,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1602,26,2,1.65,159132047,99343,28.81,1578,1617,1578,2045,1104,1576,1601.84,1.17,0,6322,1606,1591,1564,1549,1522,1577,1535,3103,469,1000,1070,1,1,310336320,4972,20.54,0.63,12,0.03,78.00,2563.00,4090,20240626,-60.83,1500,20250409,6.80,2140,-25.14,20250108,1500,6.80,20250409,4090,-60.83,20240626,1500,6.80,20250409,0.48,Y,000400,1000,3103 억,,3636943,N,N,13745,N,00,N
+20250513,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1583,7,2,0.44,3927161,2488,0.72,1578,1590,1578,2045,1104,1576,1578.44,1.17,0,555,1606,1591,1564,1549,1522,1577,1535,3103,469,1000,1070,1,1,310336320,4913,20.29,0.62,12,0.00,78.00,2563.00,4090,20240626,-61.30,1500,20250409,5.53,2140,-26.03,20250108,1500,5.53,20250409,4090,-61.30,20240626,1500,5.53,20250409,0.48,Y,000400,1000,3103 억,,3636943,N,N,13745,N,00,N
 20250512,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1576,-4,5,-0.25,530880887,341549,91.17,1579,1579,1537,2050,1106,1580,1554.28,1.16,0,4694,1634,1606,1591,1563,1548,1599,1556,3103,470,1000,1070,1,1,310336320,4891,20.21,0.61,12,0.11,78.00,2563.00,4090,20240626,-61.47,1500,20250409,5.07,2140,-26.36,20250108,1500,5.07,20250409,4090,-61.47,20240626,1500,5.07,20250409,0.48,Y,000400,1000,3103 억,,3600936,N,N,13745,N,00,N
 20250512,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1572,-8,5,-0.51,507503044,326715,87.21,1579,1579,1537,2050,1106,1580,1553.35,1.16,0,4976,1634,1606,1591,1563,1548,1599,1556,3103,470,1000,1070,1,1,310336320,4878,20.15,0.61,12,0.11,78.00,2563.00,4090,20240626,-61.56,1500,20250409,4.80,2140,-26.54,20250108,1500,4.80,20250409,4090,-61.56,20240626,1500,4.80,20250409,0.48,Y,000400,1000,3103 억,,3600936,N,N,20574,N,00,N
 20250512,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1567,-13,5,-0.82,470393956,303115,80.91,1579,1579,1537,2050,1106,1580,1551.87,1.16,0,-304,1634,1606,1591,1563,1548,1599,1556,3103,470,1000,1070,1,1,310336320,4863,20.09,0.61,12,0.10,78.00,2563.00,4090,20240626,-61.69,1500,20250409,4.47,2140,-26.78,20250108,1500,4.47,20250409,4090,-61.69,20240626,1500,4.47,20250409,0.48,Y,000400,1000,3103 억,,3600936,N,N,20574,N,00,N
diff --git a/000430/price/prices-20250501.csv b/000430/price/prices-20250501.csv
index d0299834dab0..4972034561ed 100644
--- a/000430/price/prices-20250501.csv
+++ b/000430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3900,45,2,1.17,170822340,44125,237.74,3890,3915,3835,5010,2700,3855,3871.33,2.01,0,17709,3925,3890,3845,3810,3765,3867,3787,310,1155,500,2770,5,1,62000000,2418,10.24,0.47,12,0.07,381.00,8359.00,5950,20240429,-34.45,3245,20250407,20.18,4120,-5.34,20250115,3245,20.18,20250407,5930,-34.23,20240618,3245,20.18,20250407,0.61,Y,000430,500,310 억,,1245973,N,N,6794,N,00,N
+20250513,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3885,30,2,0.78,131356325,34004,183.21,3890,3895,3835,5010,2700,3855,3862.97,2.01,0,11675,3925,3890,3845,3810,3765,3867,3787,310,1155,500,2770,5,1,62000000,2409,10.20,0.46,12,0.05,381.00,8359.00,5950,20240429,-34.71,3245,20250407,19.72,4120,-5.70,20250115,3245,19.72,20250407,5930,-34.49,20240618,3245,19.72,20250407,0.61,Y,000430,500,310 억,,1245973,N,N,4751,N,00,N
+20250513,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-5,5,-0.13,74386360,19314,104.06,3890,3890,3835,5010,2700,3855,3851.42,2.01,0,5912,3925,3890,3845,3810,3765,3867,3787,310,1155,500,2770,5,1,62000000,2387,10.10,0.46,12,0.03,381.00,8359.00,5950,20240429,-35.29,3245,20250407,18.64,4120,-6.55,20250115,3245,18.64,20250407,5930,-35.08,20240618,3245,18.64,20250407,0.61,Y,000430,500,310 억,,1245973,N,N,4751,N,00,N
+20250513,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-5,5,-0.13,57766860,14997,80.80,3890,3890,3835,5010,2700,3855,3851.89,2.01,0,5264,3925,3890,3845,3810,3765,3867,3787,310,1155,500,2770,5,1,62000000,2387,10.10,0.46,12,0.02,381.00,8359.00,5950,20240429,-35.29,3245,20250407,18.64,4120,-6.55,20250115,3245,18.64,20250407,5930,-35.08,20240618,3245,18.64,20250407,0.61,Y,000430,500,310 억,,1245973,N,N,4751,N,00,N
+20250513,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-5,5,-0.13,51274630,13313,71.73,3890,3890,3835,5010,2700,3855,3851.47,2.01,0,4578,3925,3890,3845,3810,3765,3867,3787,310,1155,500,2770,5,1,62000000,2387,10.10,0.46,12,0.02,381.00,8359.00,5950,20240429,-35.29,3245,20250407,18.64,4120,-6.55,20250115,3245,18.64,20250407,5930,-35.08,20240618,3245,18.64,20250407,0.61,Y,000430,500,310 억,,1245973,N,N,4751,N,00,N
+20250513,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-5,5,-0.13,24791575,6438,34.69,3890,3890,3835,5010,2700,3855,3850.82,2.01,0,2943,3925,3890,3845,3810,3765,3867,3787,310,1155,500,2770,5,1,62000000,2387,10.10,0.46,12,0.01,381.00,8359.00,5950,20240429,-35.29,3245,20250407,18.64,4120,-6.55,20250115,3245,18.64,20250407,5930,-35.08,20240618,3245,18.64,20250407,0.61,Y,000430,500,310 억,,1245973,N,N,4751,N,00,N
+20250513,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-5,5,-0.13,14843525,3854,20.77,3890,3890,3835,5010,2700,3855,3851.46,2.01,0,2051,3925,3890,3845,3810,3765,3867,3787,310,1155,500,2770,5,1,62000000,2387,10.10,0.46,12,0.01,381.00,8359.00,5950,20240429,-35.29,3245,20250407,18.64,4120,-6.55,20250115,3245,18.64,20250407,5930,-35.08,20240618,3245,18.64,20250407,0.61,Y,000430,500,310 억,,1245973,N,N,4751,N,00,N
+20250513,090107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-5,5,-0.13,259605,67,0.36,3890,3890,3850,5010,2700,3855,3874.70,2.01,0,0,3925,3890,3845,3810,3765,3867,3787,310,1155,500,2770,5,1,62000000,2387,10.10,0.46,12,0.00,381.00,8359.00,5950,20240429,-35.29,3245,20250407,18.64,4120,-6.55,20250115,3245,18.64,20250407,5930,-35.08,20240618,3245,18.64,20250407,0.61,Y,000430,500,310 억,,1245973,N,N,4751,N,00,N
 20250512,160105,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3855,-5,5,-0.13,71023710,18460,63.73,3880,3880,3800,5010,2705,3860,3847.44,2.01,0,2366,3986,3922,3881,3817,3776,3902,3797,310,1150,500,2770,5,1,62000000,2390,10.12,0.46,12,0.03,381.00,8359.00,5950,20240429,-35.21,3245,20250407,18.80,4120,-6.43,20250115,3245,18.80,20250407,5930,-34.99,20240618,3245,18.80,20250407,0.61,Y,000430,500,310 억,,1243145,N,N,4751,N,00,N
 20250512,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3845,-15,5,-0.39,60589005,15749,54.37,3880,3880,3800,5010,2705,3860,3847.17,2.01,0,1481,3986,3922,3881,3817,3776,3902,3797,310,1150,500,2770,5,1,62000000,2384,10.09,0.46,12,0.03,381.00,8359.00,5950,20240429,-35.38,3245,20250407,18.49,4120,-6.67,20250115,3245,18.49,20250407,5930,-35.16,20240618,3245,18.49,20250407,0.61,Y,000430,500,310 억,,1243145,N,N,2229,N,00,N
 20250512,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-10,5,-0.26,56784435,14761,50.96,3880,3880,3800,5010,2705,3860,3846.92,2.01,0,1301,3986,3922,3881,3817,3776,3902,3797,310,1150,500,2770,5,1,62000000,2387,10.10,0.46,12,0.02,381.00,8359.00,5950,20240429,-35.29,3245,20250407,18.64,4120,-6.55,20250115,3245,18.64,20250407,5930,-35.08,20240618,3245,18.64,20250407,0.61,Y,000430,500,310 억,,1243145,N,N,2229,N,00,N
diff --git a/000440/price/prices-20250501.csv b/000440/price/prices-20250501.csv
index 0be34f1c4cf7..fa207e6bb531 100644
--- a/000440/price/prices-20250501.csv
+++ b/000440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13090,-50,5,-0.38,82328320,6268,76.02,13140,13220,13080,17080,9200,13140,13134.70,1.67,0,1006,13413,13276,13193,13056,12973,13235,13015,31,3940,500,8400,10,1,6227130,815,-86.12,1.28,12,0.10,-152.00,10249.00,31100,20240604,-57.91,12210,20250409,7.21,17880,-26.79,20250114,12210,7.21,20250409,31100,-57.91,20240604,12210,7.21,20250409,1.92,Y,000440,500,31 억,,104175,N,N,272,N,00,N
+20250513,150106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13160,20,2,0.15,71924700,5474,66.39,13140,13220,13080,17080,9200,13140,13139.33,1.67,0,786,13413,13276,13193,13056,12973,13235,13015,31,3940,500,8400,10,1,6227130,819,-86.58,1.28,12,0.09,-152.00,10249.00,31100,20240604,-57.68,12210,20250409,7.78,17880,-26.40,20250114,12210,7.78,20250409,31100,-57.68,20240604,12210,7.78,20250409,1.92,Y,000440,500,31 억,,104175,N,N,99,N,00,N
+20250513,140106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13080,-60,5,-0.46,49646690,3781,45.86,13140,13200,13080,17080,9200,13140,13130.57,1.67,0,1010,13413,13276,13193,13056,12973,13235,13015,31,3940,500,8400,10,1,6227130,815,-86.05,1.28,12,0.06,-152.00,10249.00,31100,20240604,-57.94,12210,20250409,7.13,17880,-26.85,20250114,12210,7.13,20250409,31100,-57.94,20240604,12210,7.13,20250409,1.92,Y,000440,500,31 억,,104175,N,N,99,N,00,N
+20250513,130106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13140,0,3,0.00,37632250,2864,34.74,13140,13200,13110,17080,9200,13140,13139.75,1.67,0,1027,13413,13276,13193,13056,12973,13235,13015,31,3940,500,8400,10,1,6227130,818,-86.45,1.28,12,0.05,-152.00,10249.00,31100,20240604,-57.75,12210,20250409,7.62,17880,-26.51,20250114,12210,7.62,20250409,31100,-57.75,20240604,12210,7.62,20250409,1.92,Y,000440,500,31 억,,104175,N,N,99,N,00,N
+20250513,120107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13130,-10,5,-0.08,36581080,2784,33.77,13140,13200,13110,17080,9200,13140,13139.76,1.67,0,987,13413,13276,13193,13056,12973,13235,13015,31,3940,500,8400,10,1,6227130,818,-86.38,1.28,12,0.04,-152.00,10249.00,31100,20240604,-57.78,12210,20250409,7.53,17880,-26.57,20250114,12210,7.53,20250409,31100,-57.78,20240604,12210,7.53,20250409,1.92,Y,000440,500,31 억,,104175,N,N,99,N,00,N
+20250513,110106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13140,0,3,0.00,28819420,2193,26.60,13140,13200,13110,17080,9200,13140,13141.55,1.67,0,836,13413,13276,13193,13056,12973,13235,13015,31,3940,500,8400,10,1,6227130,818,-86.45,1.28,12,0.04,-152.00,10249.00,31100,20240604,-57.75,12210,20250409,7.62,17880,-26.51,20250114,12210,7.62,20250409,31100,-57.75,20240604,12210,7.62,20250409,1.92,Y,000440,500,31 억,,104175,N,N,99,N,00,N
+20250513,100106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13190,50,2,0.38,10653670,810,9.82,13140,13200,13130,17080,9200,13140,13152.68,1.67,0,158,13413,13276,13193,13056,12973,13235,13015,31,3940,500,8400,10,1,6227130,821,-86.78,1.29,12,0.01,-152.00,10249.00,31100,20240604,-57.59,12210,20250409,8.03,17880,-26.23,20250114,12210,8.03,20250409,31100,-57.59,20240604,12210,8.03,20250409,1.92,Y,000440,500,31 억,,104175,N,N,99,N,00,N
+20250513,090107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13140,0,3,0.00,4336200,330,4.00,13140,13140,13140,17080,9200,13140,13140.00,1.67,0,0,13413,13276,13193,13056,12973,13235,13015,31,3940,500,8400,10,1,6227130,818,-86.45,1.28,12,0.01,-152.00,10249.00,31100,20240604,-57.75,12210,20250409,7.62,17880,-26.51,20250114,12210,7.62,20250409,31100,-57.75,20240604,12210,7.62,20250409,1.92,Y,000440,500,31 억,,104175,N,N,99,N,00,N
 20250512,160106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13140,-190,5,-1.43,108483600,8245,152.18,13330,13330,13110,17320,9340,13330,13157.50,1.68,0,-517,13563,13446,13323,13206,13083,13505,13265,31,3990,500,8530,10,1,6227130,818,-86.45,1.28,12,0.13,-152.00,10249.00,31100,20240604,-57.75,12210,20250409,7.62,17880,-26.51,20250114,12210,7.62,20250409,31100,-57.75,20240604,12210,7.62,20250409,1.95,Y,000440,500,31 억,,104715,N,N,99,N,00,N
 20250512,150106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13170,-160,5,-1.20,94598300,7188,132.67,13330,13330,13110,17320,9340,13330,13160.59,1.68,0,-512,13563,13446,13323,13206,13083,13505,13265,31,3990,500,8530,10,1,6227130,820,-86.64,1.29,12,0.12,-152.00,10249.00,31100,20240604,-57.65,12210,20250409,7.86,17880,-26.34,20250114,12210,7.86,20250409,31100,-57.65,20240604,12210,7.86,20250409,1.95,Y,000440,500,31 억,,104715,N,N,194,N,00,N
 20250512,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13190,-140,5,-1.05,84679640,6434,118.75,13330,13330,13110,17320,9340,13330,13161.27,1.68,0,-576,13563,13446,13323,13206,13083,13505,13265,31,3990,500,8530,10,1,6227130,821,-86.78,1.29,12,0.10,-152.00,10249.00,31100,20240604,-57.59,12210,20250409,8.03,17880,-26.23,20250114,12210,8.03,20250409,31100,-57.59,20240604,12210,8.03,20250409,1.95,Y,000440,500,31 억,,104715,N,N,194,N,00,N
diff --git a/000480/price/prices-20250501.csv b/000480/price/prices-20250501.csv
index ecb13b1d5f9c..ed31fd12c0e5 100644
--- a/000480/price/prices-20250501.csv
+++ b/000480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5230,10,2,0.19,53604930,10218,181.07,5210,5310,5210,6780,3660,5220,5246.13,1.06,0,109,5266,5242,5216,5192,5166,5245,5195,234,1560,500,3860,10,1,46890490,2452,-104.60,0.40,12,0.02,-50.00,13180.00,6650,20240712,-21.35,4705,20250409,11.16,5750,-9.04,20250102,4705,11.16,20250409,6650,-21.35,20240712,4705,11.16,20250409,0.09,Y,000480,500,234 억,,498525,N,N,1290,N,00,N
+20250513,150106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5230,10,2,0.19,41467550,7924,140.42,5210,5280,5210,6780,3660,5220,5233.16,1.06,0,-532,5266,5242,5216,5192,5166,5245,5195,234,1560,500,3860,10,1,46890490,2452,-104.60,0.40,12,0.02,-50.00,13180.00,6650,20240712,-21.35,4705,20250409,11.16,5750,-9.04,20250102,4705,11.16,20250409,6650,-21.35,20240712,4705,11.16,20250409,0.09,Y,000480,500,234 억,,498525,N,N,1284,N,00,N
+20250513,140107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5210,-10,5,-0.19,35002130,6684,118.45,5210,5280,5210,6780,3660,5220,5236.70,1.06,0,-219,5266,5242,5216,5192,5166,5245,5195,234,1560,500,3860,10,1,46890490,2443,-104.20,0.40,12,0.01,-50.00,13180.00,6650,20240712,-21.65,4705,20250409,10.73,5750,-9.39,20250102,4705,10.73,20250409,6650,-21.65,20240712,4705,10.73,20250409,0.09,Y,000480,500,234 억,,498525,N,N,1284,N,00,N
+20250513,130107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5230,10,2,0.19,28084770,5359,94.97,5210,5280,5210,6780,3660,5220,5240.67,1.06,0,-234,5266,5242,5216,5192,5166,5245,5195,234,1560,500,3860,10,1,46890490,2452,-104.60,0.40,12,0.01,-50.00,13180.00,6650,20240712,-21.35,4705,20250409,11.16,5750,-9.04,20250102,4705,11.16,20250409,6650,-21.35,20240712,4705,11.16,20250409,0.09,Y,000480,500,234 억,,498525,N,N,1284,N,00,N
+20250513,120107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5240,20,2,0.38,21258020,4054,71.84,5210,5280,5210,6780,3660,5220,5243.71,1.06,0,-242,5266,5242,5216,5192,5166,5245,5195,234,1560,500,3860,10,1,46890490,2457,-104.80,0.40,12,0.01,-50.00,13180.00,6650,20240712,-21.20,4705,20250409,11.37,5750,-8.87,20250102,4705,11.37,20250409,6650,-21.20,20240712,4705,11.37,20250409,0.09,Y,000480,500,234 억,,498525,N,N,1284,N,00,N
+20250513,110107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5260,40,2,0.77,20685740,3945,69.91,5210,5280,5210,6780,3660,5220,5243.53,1.06,0,-209,5266,5242,5216,5192,5166,5245,5195,234,1560,500,3860,10,1,46890490,2466,-105.20,0.40,12,0.01,-50.00,13180.00,6650,20240712,-20.90,4705,20250409,11.80,5750,-8.52,20250102,4705,11.80,20250409,6650,-20.90,20240712,4705,11.80,20250409,0.09,Y,000480,500,234 억,,498525,N,N,1284,N,00,N
+20250513,100107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5230,10,2,0.19,3727430,712,12.62,5210,5250,5210,6780,3660,5220,5235.15,1.06,0,-167,5266,5242,5216,5192,5166,5245,5195,234,1560,500,3860,10,1,46890490,2452,-104.60,0.40,12,0.00,-50.00,13180.00,6650,20240712,-21.35,4705,20250409,11.16,5750,-9.04,20250102,4705,11.16,20250409,6650,-21.35,20240712,4705,11.16,20250409,0.09,Y,000480,500,234 억,,498525,N,N,1284,N,00,N
+20250513,090107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5210,-10,5,-0.19,10420,2,0.04,5210,5210,5210,6780,3660,5220,5210.00,1.06,0,0,5266,5242,5216,5192,5166,5245,5195,234,1560,500,3860,10,1,46890490,2443,-104.20,0.40,12,0.00,-50.00,13180.00,6650,20240712,-21.65,4705,20250409,10.73,5750,-9.39,20250102,4705,10.73,20250409,6650,-21.65,20240712,4705,10.73,20250409,0.09,Y,000480,500,234 억,,498525,N,N,1284,N,00,N
 20250512,160106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5220,-10,5,-0.19,29412210,5643,84.95,5220,5240,5190,6790,3670,5230,5212.16,1.06,0,-598,5276,5252,5206,5182,5136,5265,5195,234,1560,500,3870,10,1,46890490,2448,-104.40,0.40,12,0.01,-50.00,13180.00,6650,20240712,-21.50,4705,20250409,10.95,5750,-9.22,20250102,4705,10.95,20250409,6650,-21.50,20240712,4705,10.95,20250409,0.09,Y,000480,500,234 억,,499304,N,N,1284,N,00,N
 20250512,150106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5230,0,3,0.00,28315820,5433,81.79,5220,5240,5190,6790,3670,5230,5211.82,1.06,0,-616,5276,5252,5206,5182,5136,5265,5195,234,1560,500,3870,10,1,46890490,2452,-104.60,0.40,12,0.01,-50.00,13180.00,6650,20240712,-21.35,4705,20250409,11.16,5750,-9.04,20250102,4705,11.16,20250409,6650,-21.35,20240712,4705,11.16,20250409,0.09,Y,000480,500,234 억,,499304,N,N,426,N,00,N
 20250512,140107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5230,0,3,0.00,24958290,4790,72.11,5220,5240,5190,6790,3670,5230,5210.50,1.06,0,-735,5276,5252,5206,5182,5136,5265,5195,234,1560,500,3870,10,1,46890490,2452,-104.60,0.40,12,0.01,-50.00,13180.00,6650,20240712,-21.35,4705,20250409,11.16,5750,-9.04,20250102,4705,11.16,20250409,6650,-21.35,20240712,4705,11.16,20250409,0.09,Y,000480,500,234 억,,499304,N,N,426,N,00,N
diff --git a/000490/price/prices-20250501.csv b/000490/price/prices-20250501.csv
index 6143d7e4d2ad..8b2da24461a6 100644
--- a/000490/price/prices-20250501.csv
+++ b/000490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10880,150,2,1.40,1702703865,157786,55.78,10800,10880,10670,13940,7520,10730,10790.94,5.20,0,40031,10910,10820,10720,10630,10530,10770,10580,257,3210,1000,7080,10,1,25654140,2791,-9.27,0.65,12,0.62,-1174.00,16723.00,15880,20250213,-31.49,7850,20241115,38.60,15880,-31.49,20250213,9010,20.75,20250407,15880,-31.49,20250213,7850,38.60,20241115,4.15,Y,000490,1000,256 억,,1333795,N,N,3559,N,00,N
+20250513,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10820,90,2,0.84,1447587265,134289,47.47,10800,10880,10670,13940,7520,10730,10779.64,5.20,0,36038,10910,10820,10720,10630,10530,10770,10580,257,3210,1000,7080,10,1,25654140,2776,-9.22,0.65,12,0.52,-1174.00,16723.00,15880,20250213,-31.86,7850,20241115,37.83,15880,-31.86,20250213,9010,20.09,20250407,15880,-31.86,20250213,7850,37.83,20241115,4.15,Y,000490,1000,256 억,,1333795,N,N,22843,N,00,N
+20250513,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10750,20,2,0.19,1305444175,121124,42.82,10800,10880,10670,13940,7520,10730,10777.75,5.20,0,31052,10910,10820,10720,10630,10530,10770,10580,257,3210,1000,7080,10,1,25654140,2758,-9.16,0.64,12,0.47,-1174.00,16723.00,15880,20250213,-32.30,7850,20241115,36.94,15880,-32.30,20250213,9010,19.31,20250407,15880,-32.30,20250213,7850,36.94,20241115,4.15,Y,000490,1000,256 억,,1333795,N,N,22843,N,00,N
+20250513,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10790,60,2,0.56,1253248275,116274,41.11,10800,10880,10670,13940,7520,10730,10778.41,5.20,0,30944,10910,10820,10720,10630,10530,10770,10580,257,3210,1000,7080,10,1,25654140,2768,-9.19,0.65,12,0.45,-1174.00,16723.00,15880,20250213,-32.05,7850,20241115,37.45,15880,-32.05,20250213,9010,19.76,20250407,15880,-32.05,20250213,7850,37.45,20241115,4.15,Y,000490,1000,256 억,,1333795,N,N,22843,N,00,N
+20250513,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10800,70,2,0.65,1173536485,108884,38.49,10800,10880,10670,13940,7520,10730,10777.86,5.20,0,29934,10910,10820,10720,10630,10530,10770,10580,257,3210,1000,7080,10,1,25654140,2771,-9.20,0.65,12,0.42,-1174.00,16723.00,15880,20250213,-31.99,7850,20241115,37.58,15880,-31.99,20250213,9010,19.87,20250407,15880,-31.99,20250213,7850,37.58,20241115,4.15,Y,000490,1000,256 억,,1333795,N,N,22843,N,00,N
+20250513,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10760,30,2,0.28,768256335,71420,25.25,10800,10820,10670,13940,7520,10730,10756.88,5.20,0,18028,10910,10820,10720,10630,10530,10770,10580,257,3210,1000,7080,10,1,25654140,2760,-9.17,0.64,12,0.28,-1174.00,16723.00,15880,20250213,-32.24,7850,20241115,37.07,15880,-32.24,20250213,9010,19.42,20250407,15880,-32.24,20250213,7850,37.07,20241115,4.15,Y,000490,1000,256 억,,1333795,N,N,22843,N,00,N
+20250513,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10750,20,2,0.19,572645220,53230,18.82,10800,10820,10670,13940,7520,10730,10757.94,5.20,0,11127,10910,10820,10720,10630,10530,10770,10580,257,3210,1000,7080,10,1,25654140,2758,-9.16,0.64,12,0.21,-1174.00,16723.00,15880,20250213,-32.30,7850,20241115,36.94,15880,-32.30,20250213,9010,19.31,20250407,15880,-32.30,20250213,7850,36.94,20241115,4.15,Y,000490,1000,256 억,,1333795,N,N,22843,N,00,N
+20250513,090107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10740,10,2,0.09,64827060,6017,2.13,10800,10800,10740,13940,7520,10730,10773.98,5.20,0,-3250,10910,10820,10720,10630,10530,10770,10580,257,3210,1000,7080,10,1,25654140,2755,-9.15,0.64,12,0.02,-1174.00,16723.00,15880,20250213,-32.37,7850,20241115,36.82,15880,-32.37,20250213,9010,19.20,20250407,15880,-32.37,20250213,7850,36.82,20241115,4.15,Y,000490,1000,256 억,,1333795,N,N,22843,N,00,N
 20250512,160106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10730,410,2,3.97,3033460760,282870,363.13,10800,10810,10620,13410,7230,10320,10723.87,4.84,0,72777,10533,10426,10363,10256,10193,10395,10225,257,3090,1000,6810,10,1,25654140,2753,-9.14,0.64,12,1.10,-1174.00,16723.00,15880,20250213,-32.43,7850,20241115,36.69,15880,-32.43,20250213,9010,19.09,20250407,15880,-32.43,20250213,7850,36.69,20241115,4.14,Y,000490,1000,256 억,,1241572,N,N,22843,N,00,N
 20250512,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10670,350,2,3.39,2909277680,271279,348.25,10800,10810,10620,13410,7230,10320,10724.30,4.84,0,73543,10533,10426,10363,10256,10193,10395,10225,257,3090,1000,6810,10,1,25654140,2737,-9.09,0.64,12,1.06,-1174.00,16723.00,15880,20250213,-32.81,7850,20241115,35.92,15880,-32.81,20250213,9010,18.42,20250407,15880,-32.81,20250213,7850,35.92,20241115,4.14,Y,000490,1000,256 억,,1241572,N,N,11585,N,00,N
 20250512,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10700,380,2,3.68,2686944585,250491,321.56,10800,10810,10620,13410,7230,10320,10726.71,4.84,0,68998,10533,10426,10363,10256,10193,10395,10225,257,3090,1000,6810,10,1,25654140,2745,-9.11,0.64,12,0.98,-1174.00,16723.00,15880,20250213,-32.62,7850,20241115,36.31,15880,-32.62,20250213,9010,18.76,20250407,15880,-32.62,20250213,7850,36.31,20241115,4.14,Y,000490,1000,256 억,,1241572,N,N,11585,N,00,N
diff --git a/000500/price/prices-20250501.csv b/000500/price/prices-20250501.csv
index 05a4f467ba53..8fe797fa1349 100644
--- a/000500/price/prices-20250501.csv
+++ b/000500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61900,-1700,5,-2.67,7824788600,126893,187.32,64000,64000,60300,82600,44600,63600,61664.46,0.78,0,34135,66466,65032,63866,62432,61266,64450,61850,827,19000,5000,44520,100,1,16543115,10240,19.08,1.35,12,0.77,3244.00,46022.00,74500,20240513,-16.91,28600,20240909,116.43,69600,-11.06,20250123,34400,79.94,20250409,74500,-16.91,20240513,28600,116.43,20240909,0.74,Y,000500,5000,827 억,,128959,N,N,3661,N,00,N
+20250513,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61600,-2000,5,-3.14,7366378800,119496,176.40,64000,64000,60300,82600,44600,63600,61645.40,0.78,0,33033,66466,65032,63866,62432,61266,64450,61850,827,19000,5000,44520,100,1,16543115,10191,18.99,1.34,12,0.72,3244.00,46022.00,74500,20240513,-17.32,28600,20240909,115.38,69600,-11.49,20250123,34400,79.07,20250409,74500,-17.32,20240513,28600,115.38,20240909,0.74,Y,000500,5000,827 억,,128959,N,N,3546,N,00,N
+20250513,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62400,-1200,5,-1.89,6513670500,105744,156.10,64000,64000,60300,82600,44600,63600,61598.49,0.78,0,30911,66466,65032,63866,62432,61266,64450,61850,827,19000,5000,44520,100,1,16543115,10323,19.24,1.36,12,0.64,3244.00,46022.00,74500,20240513,-16.24,28600,20240909,118.18,69600,-10.34,20250123,34400,81.40,20250409,74500,-16.24,20240513,28600,118.18,20240909,0.74,Y,000500,5000,827 억,,128959,N,N,3546,N,00,N
+20250513,130107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61500,-2100,5,-3.30,5867563350,95310,140.70,64000,64000,60300,82600,44600,63600,61562.94,0.78,0,28937,66466,65032,63866,62432,61266,64450,61850,827,19000,5000,44520,100,1,16543115,10174,18.96,1.34,12,0.58,3244.00,46022.00,74500,20240513,-17.45,28600,20240909,115.03,69600,-11.64,20250123,34400,78.78,20250409,74500,-17.45,20240513,28600,115.03,20240909,0.74,Y,000500,5000,827 억,,128959,N,N,3546,N,00,N
+20250513,120107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61400,-2200,5,-3.46,5469579750,88830,131.13,64000,64000,60300,82600,44600,63600,61573.56,0.78,0,27549,66466,65032,63866,62432,61266,64450,61850,827,19000,5000,44520,100,1,16543115,10157,18.93,1.33,12,0.54,3244.00,46022.00,74500,20240513,-17.58,28600,20240909,114.69,69600,-11.78,20250123,34400,78.49,20250409,74500,-17.58,20240513,28600,114.69,20240909,0.74,Y,000500,5000,827 억,,128959,N,N,3546,N,00,N
+20250513,110107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61000,-2600,5,-4.09,3827309900,61772,91.19,64000,64000,60300,82600,44600,63600,61958.65,0.78,0,13865,66466,65032,63866,62432,61266,64450,61850,827,19000,5000,44520,100,1,16543115,10091,18.80,1.33,12,0.37,3244.00,46022.00,74500,20240513,-18.12,28600,20240909,113.29,69600,-12.36,20250123,34400,77.33,20250409,74500,-18.12,20240513,28600,113.29,20240909,0.74,Y,000500,5000,827 억,,128959,N,N,3546,N,00,N
+20250513,100107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62200,-1400,5,-2.20,1710232400,27292,40.29,64000,64000,61100,82600,44600,63600,62664.24,0.78,0,7792,66466,65032,63866,62432,61266,64450,61850,827,19000,5000,44520,100,1,16543115,10290,19.17,1.35,12,0.16,3244.00,46022.00,74500,20240513,-16.51,28600,20240909,117.48,69600,-10.63,20250123,34400,80.81,20250409,74500,-16.51,20240513,28600,117.48,20240909,0.74,Y,000500,5000,827 억,,128959,N,N,3546,N,00,N
+20250513,090108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63700,100,2,0.16,109990300,1723,2.54,64000,64000,63600,82600,44600,63600,63836.51,0.78,0,-1274,66466,65032,63866,62432,61266,64450,61850,827,19000,5000,44520,100,1,16543115,10538,19.64,1.38,12,0.01,3244.00,46022.00,74500,20240513,-14.50,28600,20240909,122.73,69600,-8.48,20250123,34400,85.17,20250409,74500,-14.50,20240513,28600,122.73,20240909,0.74,Y,000500,5000,827 억,,128959,N,N,3546,N,00,N
 20250512,160106,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63600,-300,5,-0.47,4323034150,67740,71.75,65300,65300,62700,83000,44800,63900,63818.07,0.87,0,-9432,65566,64732,63066,62232,60566,65150,62650,827,19100,5000,44730,100,1,16543115,10521,19.61,1.38,12,0.41,3244.00,46022.00,74500,20240513,-14.63,28600,20240909,122.38,69600,-8.62,20250123,34400,84.88,20250409,74500,-14.63,20240513,28600,122.38,20240909,0.78,Y,000500,5000,827 억,,144251,N,N,3546,N,00,N
 20250512,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63500,-400,5,-0.63,4162834150,65221,69.08,65300,65300,62700,83000,44800,63900,63826.59,0.87,0,-10295,65566,64732,63066,62232,60566,65150,62650,827,19100,5000,44730,100,1,16543115,10505,19.57,1.38,12,0.39,3244.00,46022.00,74500,20240513,-14.77,28600,20240909,122.03,69600,-8.76,20250123,34400,84.59,20250409,74500,-14.77,20240513,28600,122.03,20240909,0.78,Y,000500,5000,827 억,,144251,N,N,4065,N,00,N
 20250512,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63700,-200,5,-0.31,3619822200,56691,60.05,65300,65300,62700,83000,44800,63900,63851.80,0.87,0,-8894,65566,64732,63066,62232,60566,65150,62650,827,19100,5000,44730,100,1,16543115,10538,19.64,1.38,12,0.34,3244.00,46022.00,74500,20240513,-14.50,28600,20240909,122.73,69600,-8.48,20250123,34400,85.17,20250409,74500,-14.50,20240513,28600,122.73,20240909,0.78,Y,000500,5000,827 억,,144251,N,N,4065,N,00,N
diff --git a/000520/price/prices-20250501.csv b/000520/price/prices-20250501.csv
index 33ac212fe486..bc0848d2e3af 100644
--- a/000520/price/prices-20250501.csv
+++ b/000520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12410,30,2,0.24,2077585120,165130,131.46,12410,12930,12330,16090,8670,12380,12581.51,4.83,0,18437,12980,12680,12480,12180,11980,12580,12080,108,3710,500,9160,10,1,21691811,2692,-46.48,1.51,12,0.76,-267.00,8235.00,19500,20241011,-36.36,7800,20240530,59.10,15400,-19.42,20250108,9540,30.08,20250409,19500,-36.36,20241011,7800,59.10,20240530,5.82,Y,000520,500,108 억,,1047874,N,N,15404,N,00,N
+20250513,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12410,30,2,0.24,2004053420,159207,126.74,12410,12930,12330,16090,8670,12380,12587.72,4.83,0,16840,12980,12680,12480,12180,11980,12580,12080,108,3710,500,9160,10,1,21691811,2692,-46.48,1.51,12,0.73,-267.00,8235.00,19500,20241011,-36.36,7800,20240530,59.10,15400,-19.42,20250108,9540,30.08,20250409,19500,-36.36,20241011,7800,59.10,20240530,5.82,Y,000520,500,108 억,,1047874,N,N,16801,N,00,N
+20250513,140107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12390,10,2,0.08,1908070660,151472,120.58,12410,12930,12330,16090,8670,12380,12596.85,4.83,0,19981,12980,12680,12480,12180,11980,12580,12080,108,3710,500,9160,10,1,21691811,2688,-46.40,1.50,12,0.70,-267.00,8235.00,19500,20241011,-36.46,7800,20240530,58.85,15400,-19.55,20250108,9540,29.87,20250409,19500,-36.46,20241011,7800,58.85,20240530,5.82,Y,000520,500,108 억,,1047874,N,N,16801,N,00,N
+20250513,130107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12380,0,3,0.00,1832820170,145390,115.74,12410,12930,12330,16090,8670,12380,12606.23,4.83,0,22572,12980,12680,12480,12180,11980,12580,12080,108,3710,500,9160,10,1,21691811,2685,-46.37,1.50,12,0.67,-267.00,8235.00,19500,20241011,-36.51,7800,20240530,58.72,15400,-19.61,20250108,9540,29.77,20250409,19500,-36.51,20241011,7800,58.72,20240530,5.82,Y,000520,500,108 억,,1047874,N,N,16801,N,00,N
+20250513,120108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12420,40,2,0.32,1662292355,131615,104.78,12410,12930,12370,16090,8670,12380,12629.96,4.83,0,22798,12980,12680,12480,12180,11980,12580,12080,108,3710,500,9160,10,1,21691811,2694,-46.52,1.51,12,0.61,-267.00,8235.00,19500,20241011,-36.31,7800,20240530,59.23,15400,-19.35,20250108,9540,30.19,20250409,19500,-36.31,20241011,7800,59.23,20240530,5.82,Y,000520,500,108 억,,1047874,N,N,16801,N,00,N
+20250513,110107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12690,310,2,2.50,1215803125,95915,76.36,12410,12930,12370,16090,8670,12380,12675.84,4.83,0,18668,12980,12680,12480,12180,11980,12580,12080,108,3710,500,9160,10,1,21691811,2753,-47.53,1.54,12,0.44,-267.00,8235.00,19500,20241011,-34.92,7800,20240530,62.69,15400,-17.60,20250108,9540,33.02,20250409,19500,-34.92,20241011,7800,62.69,20240530,5.82,Y,000520,500,108 억,,1047874,N,N,16801,N,00,N
+20250513,100107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12590,210,2,1.70,758392930,59898,47.68,12410,12930,12370,16090,8670,12380,12661.41,4.83,0,13593,12980,12680,12480,12180,11980,12580,12080,108,3710,500,9160,10,1,21691811,2731,-47.15,1.53,12,0.28,-267.00,8235.00,19500,20241011,-35.44,7800,20240530,61.41,15400,-18.25,20250108,9540,31.97,20250409,19500,-35.44,20241011,7800,61.41,20240530,5.82,Y,000520,500,108 억,,1047874,N,N,16801,N,00,N
+20250513,090108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12380,0,3,0.00,21009600,1694,1.35,12410,12420,12370,16090,8670,12380,12402.36,4.83,0,-1070,12980,12680,12480,12180,11980,12580,12080,108,3710,500,9160,10,1,21691811,2685,-46.37,1.50,12,0.01,-267.00,8235.00,19500,20241011,-36.51,7800,20240530,58.72,15400,-19.61,20250108,9540,29.77,20250409,19500,-36.51,20241011,7800,58.72,20240530,5.82,Y,000520,500,108 억,,1047874,N,N,16801,N,00,N
 20250512,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12380,-310,5,-2.44,1567801730,125616,134.59,12700,12780,12280,16490,8890,12690,12480.91,5.05,0,-41468,12950,12820,12560,12430,12170,12885,12495,108,3800,500,9390,10,1,21691811,2685,-46.37,1.50,12,0.58,-267.00,8235.00,19500,20241011,-36.51,7800,20240530,58.72,15400,-19.61,20250108,9540,29.77,20250409,19500,-36.51,20241011,7800,58.72,20240530,5.90,Y,000520,500,108 억,,1095546,N,N,16801,N,00,N
 20250512,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12410,-280,5,-2.21,1447050970,115891,124.17,12700,12780,12280,16490,8890,12690,12486.31,5.05,0,-35943,12950,12820,12560,12430,12170,12885,12495,108,3800,500,9390,10,1,21691811,2692,-46.48,1.51,12,0.53,-267.00,8235.00,19500,20241011,-36.36,7800,20240530,59.10,15400,-19.42,20250108,9540,30.08,20250409,19500,-36.36,20241011,7800,59.10,20240530,5.90,Y,000520,500,108 억,,1095546,N,N,18411,N,00,N
 20250512,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12440,-250,5,-1.97,1197367870,95740,102.58,12700,12780,12280,16490,8890,12690,12506.45,5.05,0,-25110,12950,12820,12560,12430,12170,12885,12495,108,3800,500,9390,10,1,21691811,2698,-46.59,1.51,12,0.44,-267.00,8235.00,19500,20241011,-36.21,7800,20240530,59.49,15400,-19.22,20250108,9540,30.40,20250409,19500,-36.21,20241011,7800,59.49,20240530,5.90,Y,000520,500,108 억,,1095546,N,N,18411,N,00,N
diff --git a/000540/price/prices-20250501.csv b/000540/price/prices-20250501.csv
index 1ca7cf432179..0952c97ceb49 100644
--- a/000540/price/prices-20250501.csv
+++ b/000540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3405,-60,5,-1.73,220960950,64734,50.12,3465,3470,3400,4500,2430,3465,3413.37,1.76,0,5467,3558,3511,3418,3371,3278,3535,3395,3212,1035,5000,2560,5,1,64242645,2187,2.08,0.29,12,0.10,1638.00,11857.00,4885,20240711,-30.30,2925,20241210,16.41,3950,-13.80,20250328,2980,14.26,20250409,4885,-30.30,20240711,2925,16.41,20241210,0.79,Y,000540,5000,3212 억,,1131431,N,N,182,N,00,N
+20250513,150107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3425,-40,5,-1.15,212654755,62300,48.23,3465,3470,3400,4500,2430,3465,3413.40,1.76,0,5246,3558,3511,3418,3371,3278,3535,3395,3212,1035,5000,2560,5,1,64242645,2200,2.09,0.29,12,0.10,1638.00,11857.00,4885,20240711,-29.89,2925,20241210,17.09,3950,-13.29,20250328,2980,14.93,20250409,4885,-29.89,20240711,2925,17.09,20241210,0.79,Y,000540,5000,3212 억,,1131431,N,N,62,N,00,N
+20250513,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3420,-45,5,-1.30,193697445,56732,43.92,3465,3470,3400,4500,2430,3465,3414.25,1.76,0,2428,3558,3511,3418,3371,3278,3535,3395,3212,1035,5000,2560,5,1,64242645,2197,2.09,0.29,12,0.09,1638.00,11857.00,4885,20240711,-29.99,2925,20241210,16.92,3950,-13.42,20250328,2980,14.77,20250409,4885,-29.99,20240711,2925,16.92,20241210,0.79,Y,000540,5000,3212 억,,1131431,N,N,62,N,00,N
+20250513,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3410,-55,5,-1.59,177348190,51936,40.21,3465,3470,3400,4500,2430,3465,3414.74,1.76,0,3650,3558,3511,3418,3371,3278,3535,3395,3212,1035,5000,2560,5,1,64242645,2191,2.08,0.29,12,0.08,1638.00,11857.00,4885,20240711,-30.19,2925,20241210,16.58,3950,-13.67,20250328,2980,14.43,20250409,4885,-30.19,20240711,2925,16.58,20241210,0.79,Y,000540,5000,3212 억,,1131431,N,N,62,N,00,N
+20250513,120108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3405,-60,5,-1.73,171489255,50220,38.88,3465,3470,3400,4500,2430,3465,3414.76,1.76,0,3523,3558,3511,3418,3371,3278,3535,3395,3212,1035,5000,2560,5,1,64242645,2187,2.08,0.29,12,0.08,1638.00,11857.00,4885,20240711,-30.30,2925,20241210,16.41,3950,-13.80,20250328,2980,14.26,20250409,4885,-30.30,20240711,2925,16.41,20241210,0.79,Y,000540,5000,3212 억,,1131431,N,N,62,N,00,N
+20250513,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3425,-40,5,-1.15,160924750,47125,36.49,3465,3470,3400,4500,2430,3465,3414.85,1.76,0,4186,3558,3511,3418,3371,3278,3535,3395,3212,1035,5000,2560,5,1,64242645,2200,2.09,0.29,12,0.07,1638.00,11857.00,4885,20240711,-29.89,2925,20241210,17.09,3950,-13.29,20250328,2980,14.93,20250409,4885,-29.89,20240711,2925,17.09,20241210,0.79,Y,000540,5000,3212 억,,1131431,N,N,62,N,00,N
+20250513,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3420,-45,5,-1.30,60325420,17595,13.62,3465,3470,3420,4500,2430,3465,3428.55,1.76,0,-1983,3558,3511,3418,3371,3278,3535,3395,3212,1035,5000,2560,5,1,64242645,2197,2.09,0.29,12,0.03,1638.00,11857.00,4885,20240711,-29.99,2925,20241210,16.92,3950,-13.42,20250328,2980,14.77,20250409,4885,-29.99,20240711,2925,16.92,20241210,0.79,Y,000540,5000,3212 억,,1131431,N,N,62,N,00,N
+20250513,090108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3465,0,3,0.00,1437970,415,0.32,3465,3470,3460,4500,2430,3465,3464.99,1.76,0,-308,3558,3511,3418,3371,3278,3535,3395,3212,1035,5000,2560,5,1,64242645,2226,2.12,0.29,12,0.00,1638.00,11857.00,4885,20240711,-29.07,2925,20241210,18.46,3950,-12.28,20250328,2980,16.28,20250409,4885,-29.07,20240711,2925,18.46,20241210,0.79,Y,000540,5000,3212 억,,1131431,N,N,62,N,00,N
 20250512,160107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3465,135,2,4.05,441866570,129111,210.46,3350,3465,3325,4325,2335,3330,3421.53,1.69,0,47789,3436,3382,3341,3287,3246,3362,3267,3212,995,5000,2460,5,1,64242645,2226,2.12,0.29,12,0.20,1638.00,11857.00,4885,20240711,-29.07,2925,20241210,18.46,3950,-12.28,20250328,2980,16.28,20250409,4885,-29.07,20240711,2925,18.46,20241210,0.77,Y,000540,5000,3212 억,,1083615,N,N,62,N,00,N
 20250512,150107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3450,120,2,3.60,404932370,118443,193.07,3350,3465,3325,4325,2335,3330,3418.80,1.69,0,45781,3436,3382,3341,3287,3246,3362,3267,3212,995,5000,2460,5,1,64242645,2216,2.11,0.29,12,0.18,1638.00,11857.00,4885,20240711,-29.38,2925,20241210,17.95,3950,-12.66,20250328,2980,15.77,20250409,4885,-29.38,20240711,2925,17.95,20241210,0.77,Y,000540,5000,3212 억,,1083615,N,N,1074,N,00,N
 20250512,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3445,115,2,3.45,352838646,103345,168.46,3350,3455,3325,4325,2335,3330,3414.18,1.69,0,40374,3436,3382,3341,3287,3246,3362,3267,3212,995,5000,2460,5,1,64242645,2213,2.10,0.29,12,0.16,1638.00,11857.00,4885,20240711,-29.48,2925,20241210,17.78,3950,-12.78,20250328,2980,15.60,20250409,4885,-29.48,20240711,2925,17.78,20241210,0.77,Y,000540,5000,3212 억,,1083615,N,N,1074,N,00,N
diff --git a/000590/price/prices-20250501.csv b/000590/price/prices-20250501.csv
index f366477ffcb0..1cfedeb3e774 100644
--- a/000590/price/prices-20250501.csv
+++ b/000590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,-300,5,-0.40,29773600,404,75.09,73600,74200,73300,96500,52100,74300,73697.03,3.17,0,-6,75100,74700,74200,73800,73300,74450,73550,58,22200,5000,54980,100,1,1154482,854,2.75,0.26,12,0.03,26869.00,279351.00,76200,20250218,-2.89,63300,20240805,16.90,76200,-2.89,20250218,65500,12.98,20250124,76200,-2.89,20250218,63300,16.90,20240805,0.02,Y,000590,5000,57 억,,36624,N,N,5,N,00,N
+20250513,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,-300,5,-0.40,19473600,264,49.07,73600,74200,73600,96500,52100,74300,73763.64,3.17,0,-6,75100,74700,74200,73800,73300,74450,73550,58,22200,5000,54980,100,1,1154482,854,2.75,0.26,12,0.02,26869.00,279351.00,76200,20250218,-2.89,63300,20240805,16.90,76200,-2.89,20250218,65500,12.98,20250124,76200,-2.89,20250218,63300,16.90,20240805,0.02,Y,000590,5000,57 억,,36624,N,N,2,N,00,N
+20250513,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,-300,5,-0.40,18808000,255,47.40,73600,74200,73600,96500,52100,74300,73756.86,3.17,0,-4,75100,74700,74200,73800,73300,74450,73550,58,22200,5000,54980,100,1,1154482,854,2.75,0.26,12,0.02,26869.00,279351.00,76200,20250218,-2.89,63300,20240805,16.90,76200,-2.89,20250218,65500,12.98,20250124,76200,-2.89,20250218,63300,16.90,20240805,0.02,Y,000590,5000,57 억,,36624,N,N,2,N,00,N
+20250513,130108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,-300,5,-0.40,17773300,241,44.80,73600,74200,73600,96500,52100,74300,73748.13,3.17,0,-4,75100,74700,74200,73800,73300,74450,73550,58,22200,5000,54980,100,1,1154482,854,2.75,0.26,12,0.02,26869.00,279351.00,76200,20250218,-2.89,63300,20240805,16.90,76200,-2.89,20250218,65500,12.98,20250124,76200,-2.89,20250218,63300,16.90,20240805,0.02,Y,000590,5000,57 억,,36624,N,N,2,N,00,N
+20250513,120108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,-300,5,-0.40,17699300,240,44.61,73600,74200,73600,96500,52100,74300,73747.08,3.17,0,-4,75100,74700,74200,73800,73300,74450,73550,58,22200,5000,54980,100,1,1154482,854,2.75,0.26,12,0.02,26869.00,279351.00,76200,20250218,-2.89,63300,20240805,16.90,76200,-2.89,20250218,65500,12.98,20250124,76200,-2.89,20250218,63300,16.90,20240805,0.02,Y,000590,5000,57 억,,36624,N,N,2,N,00,N
+20250513,110108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73600,-700,5,-0.94,14300900,194,36.06,73600,74200,73600,96500,52100,74300,73715.98,3.17,0,-4,75100,74700,74200,73800,73300,74450,73550,58,22200,5000,54980,100,1,1154482,850,2.74,0.26,12,0.02,26869.00,279351.00,76200,20250218,-3.41,63300,20240805,16.27,76200,-3.41,20250218,65500,12.37,20250124,76200,-3.41,20250218,63300,16.27,20240805,0.02,Y,000590,5000,57 억,,36624,N,N,2,N,00,N
+20250513,100108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73600,-700,5,-0.94,14079900,191,35.50,73600,74200,73600,96500,52100,74300,73716.75,3.17,0,-4,75100,74700,74200,73800,73300,74450,73550,58,22200,5000,54980,100,1,1154482,850,2.74,0.26,12,0.02,26869.00,279351.00,76200,20250218,-3.41,63300,20240805,16.27,76200,-3.41,20250218,65500,12.37,20250124,76200,-3.41,20250218,63300,16.27,20240805,0.02,Y,000590,5000,57 억,,36624,N,N,2,N,00,N
+20250513,090108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73600,-700,5,-0.94,368000,5,0.93,73600,73600,73600,96500,52100,74300,73600.00,3.17,0,0,75100,74700,74200,73800,73300,74450,73550,58,22200,5000,54980,100,1,1154482,850,2.74,0.26,12,0.00,26869.00,279351.00,76200,20250218,-3.41,63300,20240805,16.27,76200,-3.41,20250218,65500,12.37,20250124,76200,-3.41,20250218,63300,16.27,20240805,0.02,Y,000590,5000,57 억,,36624,N,N,2,N,00,N
 20250512,160107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74300,-200,5,-0.27,39832450,538,179.93,74500,74600,73700,96800,52200,74500,74038.01,3.16,0,12,75100,74800,74300,74000,73500,74900,74100,58,22300,5000,55130,100,1,1154482,858,2.77,0.27,12,0.05,26869.00,279351.00,76200,20250218,-2.49,63300,20240805,17.38,76200,-2.49,20250218,65500,13.44,20250124,76200,-2.49,20250218,63300,17.38,20240805,0.02,Y,000590,5000,57 억,,36512,N,N,2,N,00,N
 20250512,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,-500,5,-0.67,36195700,489,163.55,74500,74600,73700,96800,52200,74500,74019.84,3.16,0,16,75100,74800,74300,74000,73500,74900,74100,58,22300,5000,55130,100,1,1154482,854,2.75,0.26,12,0.04,26869.00,279351.00,76200,20250218,-2.89,63300,20240805,16.90,76200,-2.89,20250218,65500,12.98,20250124,76200,-2.89,20250218,63300,16.90,20240805,0.02,Y,000590,5000,57 억,,36512,N,N,2,N,00,N
 20250512,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74200,-300,5,-0.40,35305600,477,159.53,74500,74600,73700,96800,52200,74500,74015.93,3.16,0,22,75100,74800,74300,74000,73500,74900,74100,58,22300,5000,55130,100,1,1154482,857,2.76,0.27,12,0.04,26869.00,279351.00,76200,20250218,-2.62,63300,20240805,17.22,76200,-2.62,20250218,65500,13.28,20250124,76200,-2.62,20250218,63300,17.22,20240805,0.02,Y,000590,5000,57 억,,36512,N,N,2,N,00,N
diff --git a/000640/price/prices-20250501.csv b/000640/price/prices-20250501.csv
index a2dbaea8809a..6609e3e5299e 100644
--- a/000640/price/prices-20250501.csv
+++ b/000640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100700,400,2,0.40,830479500,8259,81.86,100300,101000,99800,130300,70300,100300,100554.49,14.03,0,879,102033,101166,99533,98666,97033,101600,99100,327,30000,5000,76220,100,1,6536434,6582,11.34,0.62,12,0.13,8877.00,161863.00,124828,20240830,-19.33,90634,20250203,11.11,106857,-5.76,20250102,90634,11.11,20250203,128500,-21.63,20240830,93300,7.93,20250203,0.13,Y,000640,5000,326 억,,917123,N,N,874,N,00,N
+20250513,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100300,0,3,0.00,731007900,7270,72.06,100300,101000,99800,130300,70300,100300,100551.29,14.03,0,1179,102033,101166,99533,98666,97033,101600,99100,327,30000,5000,76220,100,1,6536434,6556,11.30,0.62,12,0.11,8877.00,161863.00,124828,20240830,-19.65,90634,20250203,10.66,106857,-6.14,20250102,90634,10.66,20250203,128500,-21.95,20240830,93300,7.50,20250203,0.13,Y,000640,5000,326 억,,917123,N,N,876,N,00,N
+20250513,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100500,200,2,0.20,602793900,5993,59.40,100300,101000,99800,130300,70300,100300,100583.00,14.03,0,1358,102033,101166,99533,98666,97033,101600,99100,327,30000,5000,76220,100,1,6536434,6569,11.32,0.62,12,0.09,8877.00,161863.00,124828,20240830,-19.49,90634,20250203,10.89,106857,-5.95,20250102,90634,10.89,20250203,128500,-21.79,20240830,93300,7.72,20250203,0.13,Y,000640,5000,326 억,,917123,N,N,876,N,00,N
+20250513,130108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100600,300,2,0.30,473627100,4709,46.67,100300,101000,99800,130300,70300,100300,100579.13,14.03,0,1235,102033,101166,99533,98666,97033,101600,99100,327,30000,5000,76220,100,1,6536434,6576,11.33,0.62,12,0.07,8877.00,161863.00,124828,20240830,-19.41,90634,20250203,11.00,106857,-5.86,20250102,90634,11.00,20250203,128500,-21.71,20240830,93300,7.82,20250203,0.13,Y,000640,5000,326 억,,917123,N,N,876,N,00,N
+20250513,120108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100700,400,2,0.40,356016550,3540,35.09,100300,101000,99800,130300,70300,100300,100569.65,14.03,0,1135,102033,101166,99533,98666,97033,101600,99100,327,30000,5000,76220,100,1,6536434,6582,11.34,0.62,12,0.05,8877.00,161863.00,124828,20240830,-19.33,90634,20250203,11.11,106857,-5.76,20250102,90634,11.11,20250203,128500,-21.63,20240830,93300,7.93,20250203,0.13,Y,000640,5000,326 억,,917123,N,N,876,N,00,N
+20250513,110108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100500,200,2,0.20,262607100,2610,25.87,100300,101000,99800,130300,70300,100300,100615.75,14.03,0,1081,102033,101166,99533,98666,97033,101600,99100,327,30000,5000,76220,100,1,6536434,6569,11.32,0.62,12,0.04,8877.00,161863.00,124828,20240830,-19.49,90634,20250203,10.89,106857,-5.95,20250102,90634,10.89,20250203,128500,-21.79,20240830,93300,7.72,20250203,0.13,Y,000640,5000,326 억,,917123,N,N,876,N,00,N
+20250513,100108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100600,300,2,0.30,133429200,1327,13.15,100300,101000,99800,130300,70300,100300,100549.51,14.03,0,343,102033,101166,99533,98666,97033,101600,99100,327,30000,5000,76220,100,1,6536434,6576,11.33,0.62,12,0.02,8877.00,161863.00,124828,20240830,-19.41,90634,20250203,11.00,106857,-5.86,20250102,90634,11.00,20250203,128500,-21.71,20240830,93300,7.82,20250203,0.13,Y,000640,5000,326 억,,917123,N,N,876,N,00,N
+20250513,090109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100300,0,3,0.00,100300,1,0.01,100300,100300,100300,130300,70300,100300,100300.00,14.03,0,0,102033,101166,99533,98666,97033,101600,99100,327,30000,5000,76220,100,1,6536434,6556,11.30,0.62,12,0.00,8877.00,161863.00,124828,20240830,-19.65,90634,20250203,10.66,106857,-6.14,20250102,90634,10.66,20250203,128500,-21.95,20240830,93300,7.50,20250203,0.13,Y,000640,5000,326 억,,917123,N,N,876,N,00,N
 20250512,160107,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100300,800,2,0.80,1003636550,10089,98.83,99300,100400,97900,129300,69700,99500,99478.30,14.03,0,-102,101233,100366,99433,98566,97633,99900,98100,327,29800,5000,75620,100,1,6536434,6556,11.30,0.62,12,0.15,8877.00,161863.00,124828,20240830,-19.65,90634,20250203,10.66,106857,-6.14,20250102,90634,10.66,20250203,128500,-21.95,20240830,93300,7.50,20250203,0.12,Y,000640,5000,326 억,,916891,N,N,876,N,00,N
 20250512,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100200,700,2,0.70,900958150,9063,88.78,99300,100400,97900,129300,69700,99500,99410.59,14.03,0,-19,101233,100366,99433,98566,97633,99900,98100,327,29800,5000,75620,100,1,6536434,6550,11.29,0.62,12,0.14,8877.00,161863.00,124828,20240830,-19.73,90634,20250203,10.55,106857,-6.23,20250102,90634,10.55,20250203,128500,-22.02,20240830,93300,7.40,20250203,0.12,Y,000640,5000,326 억,,916891,N,N,1717,N,00,N
 20250512,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100200,700,2,0.70,793886150,7994,78.31,99300,100400,97900,129300,69700,99500,99310.25,14.03,0,-236,101233,100366,99433,98566,97633,99900,98100,327,29800,5000,75620,100,1,6536434,6550,11.29,0.62,12,0.12,8877.00,161863.00,124828,20240830,-19.73,90634,20250203,10.55,106857,-6.23,20250102,90634,10.55,20250203,128500,-22.02,20240830,93300,7.40,20250203,0.12,Y,000640,5000,326 억,,916891,N,N,1717,N,00,N
diff --git a/000650/price/prices-20250501.csv b/000650/price/prices-20250501.csv
index 8cad71f54b36..0acdaa072692 100644
--- a/000650/price/prices-20250501.csv
+++ b/000650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39900,-100,5,-0.25,6838650,171,97.16,40000,40300,39800,52000,28000,40000,39992.11,0.17,0,2,40866,40432,39966,39532,39066,40650,39750,71,12000,5000,27200,50,1,1429220,570,-13.59,4.03,12,0.01,-2937.00,9908.00,58800,20240730,-32.14,33900,20241210,17.70,46800,-14.74,20250507,35550,12.24,20250109,58800,-32.14,20240730,33900,17.70,20241210,0.00,Y,000650,5000,71 억,,2448,N,N,9,N,00,N
+20250513,150108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40000,0,3,0.00,5561500,139,78.98,40000,40250,40000,52000,28000,40000,40010.79,0.17,0,1,40866,40432,39966,39532,39066,40650,39750,71,12000,5000,27200,50,1,1429220,572,-13.62,4.04,12,0.01,-2937.00,9908.00,58800,20240730,-31.97,33900,20241210,17.99,46800,-14.53,20250507,35550,12.52,20250109,58800,-31.97,20240730,33900,17.99,20241210,0.00,Y,000650,5000,71 억,,2448,N,N,0,N,00,N
+20250513,140108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40000,0,3,0.00,5161500,129,73.30,40000,40250,40000,52000,28000,40000,40011.63,0.17,0,1,40866,40432,39966,39532,39066,40650,39750,71,12000,5000,27200,50,1,1429220,572,-13.62,4.04,12,0.01,-2937.00,9908.00,58800,20240730,-31.97,33900,20241210,17.99,46800,-14.53,20250507,35550,12.52,20250109,58800,-31.97,20240730,33900,17.99,20241210,0.00,Y,000650,5000,71 억,,2448,N,N,0,N,00,N
+20250513,130108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40000,0,3,0.00,5161500,129,73.30,40000,40250,40000,52000,28000,40000,40011.63,0.17,0,1,40866,40432,39966,39532,39066,40650,39750,71,12000,5000,27200,50,1,1429220,572,-13.62,4.04,12,0.01,-2937.00,9908.00,58800,20240730,-31.97,33900,20241210,17.99,46800,-14.53,20250507,35550,12.52,20250109,58800,-31.97,20240730,33900,17.99,20241210,0.00,Y,000650,5000,71 억,,2448,N,N,0,N,00,N
+20250513,120109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40000,0,3,0.00,5161500,129,73.30,40000,40250,40000,52000,28000,40000,40011.63,0.17,0,1,40866,40432,39966,39532,39066,40650,39750,71,12000,5000,27200,50,1,1429220,572,-13.62,4.04,12,0.01,-2937.00,9908.00,58800,20240730,-31.97,33900,20241210,17.99,46800,-14.53,20250507,35550,12.52,20250109,58800,-31.97,20240730,33900,17.99,20241210,0.00,Y,000650,5000,71 억,,2448,N,N,0,N,00,N
+20250513,110108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40000,0,3,0.00,5161500,129,73.30,40000,40250,40000,52000,28000,40000,40011.63,0.17,0,1,40866,40432,39966,39532,39066,40650,39750,71,12000,5000,27200,50,1,1429220,572,-13.62,4.04,12,0.01,-2937.00,9908.00,58800,20240730,-31.97,33900,20241210,17.99,46800,-14.53,20250507,35550,12.52,20250109,58800,-31.97,20240730,33900,17.99,20241210,0.00,Y,000650,5000,71 억,,2448,N,N,0,N,00,N
+20250513,100109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40000,0,3,0.00,4880000,122,69.32,40000,40000,40000,52000,28000,40000,40000.00,0.17,0,0,40866,40432,39966,39532,39066,40650,39750,71,12000,5000,27200,50,1,1429220,572,-13.62,4.04,12,0.01,-2937.00,9908.00,58800,20240730,-31.97,33900,20241210,17.99,46800,-14.53,20250507,35550,12.52,20250109,58800,-31.97,20240730,33900,17.99,20241210,0.00,Y,000650,5000,71 억,,2448,N,N,0,N,00,N
+20250513,090109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40000,0,3,0.00,40000,1,0.57,40000,40000,40000,52000,28000,40000,40000.00,0.17,0,0,40866,40432,39966,39532,39066,40650,39750,71,12000,5000,27200,50,1,1429220,572,-13.62,4.04,12,0.00,-2937.00,9908.00,58800,20240730,-31.97,33900,20241210,17.99,46800,-14.53,20250507,35550,12.52,20250109,58800,-31.97,20240730,33900,17.99,20241210,0.00,Y,000650,5000,71 억,,2448,N,N,0,N,00,N
 20250512,160108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40000,-200,5,-0.50,7014725,175,66.54,39800,40400,39500,52200,28150,40200,40086.62,0.17,0,10,40933,40566,39933,39566,38933,40750,39750,71,12000,5000,27330,50,1,1429220,572,-13.62,4.04,12,0.01,-2937.00,9908.00,58800,20240730,-31.97,33900,20241210,17.99,46800,-14.53,20250507,35550,12.52,20250109,58800,-31.97,20240730,33900,17.99,20241210,0.00,Y,000650,5000,71 억,,2438,N,N,0,N,00,N
 20250512,150108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40000,-200,5,-0.50,6254525,156,59.32,39800,40400,39500,52200,28150,40200,40093.11,0.17,0,10,40933,40566,39933,39566,38933,40750,39750,71,12000,5000,27330,50,1,1429220,572,-13.62,4.04,12,0.01,-2937.00,9908.00,58800,20240730,-31.97,33900,20241210,17.99,46800,-14.53,20250507,35550,12.52,20250109,58800,-31.97,20240730,33900,17.99,20241210,0.00,Y,000650,5000,71 억,,2438,N,N,0,N,00,N
 20250512,140108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40200,0,3,0.00,5892525,147,55.89,39800,40400,39500,52200,28150,40200,40085.20,0.17,0,10,40933,40566,39933,39566,38933,40750,39750,71,12000,5000,27330,50,1,1429220,575,-13.69,4.06,12,0.01,-2937.00,9908.00,58800,20240730,-31.63,33900,20241210,18.58,46800,-14.10,20250507,35550,13.08,20250109,58800,-31.63,20240730,33900,18.58,20241210,0.00,Y,000650,5000,71 억,,2438,N,N,0,N,00,N
diff --git a/000660/price/prices-20250501.csv b/000660/price/prices-20250501.csv
index bb218cb1e6b8..dd5fc702a248 100644
--- a/000660/price/prices-20250501.csv
+++ b/000660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198500,3500,2,1.79,625771306450,3137430,193.09,200500,201500,197300,253500,136500,195000,199453.59,53.93,0,539429,196266,195632,194566,193932,192866,195950,194250,36577,58500,5000,140400,100,1,728002365,1445085,7.30,1.90,12,0.43,27182.00,104567.00,248500,20240711,-20.12,144700,20240919,37.18,227000,-12.56,20250122,162700,22.00,20250409,248500,-20.12,20240711,144700,37.18,20240919,0.24,Y,000660,5000,36576 억,,392627883,N,N,263786,N,00,N
+20250513,150108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199900,4900,2,2.51,537143004950,2691971,165.67,200500,201500,197300,253500,136500,195000,199535.23,53.93,0,496585,196266,195632,194566,193932,192866,195950,194250,36577,58500,5000,140400,100,1,728002365,1455277,7.35,1.91,12,0.37,27182.00,104567.00,248500,20240711,-19.56,144700,20240919,38.15,227000,-11.94,20250122,162700,22.86,20250409,248500,-19.56,20240711,144700,38.15,20240919,0.24,Y,000660,5000,36576 억,,392627883,N,N,96671,N,00,N
+20250513,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198700,3700,2,1.90,476000149950,2385383,146.80,200500,201500,197300,253500,136500,195000,199548.75,53.93,0,409366,196266,195632,194566,193932,192866,195950,194250,36577,58500,5000,140400,100,1,728002365,1446541,7.31,1.90,12,0.33,27182.00,104567.00,248500,20240711,-20.04,144700,20240919,37.32,227000,-12.47,20250122,162700,22.13,20250409,248500,-20.04,20240711,144700,37.32,20240919,0.24,Y,000660,5000,36576 억,,392627883,N,N,96671,N,00,N
+20250513,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199000,4000,2,2.05,422245219300,2114961,130.16,200500,201500,197300,253500,136500,195000,199646.84,53.93,0,405620,196266,195632,194566,193932,192866,195950,194250,36577,58500,5000,140400,100,1,728002365,1448725,7.32,1.90,12,0.29,27182.00,104567.00,248500,20240711,-19.92,144700,20240919,37.53,227000,-12.33,20250122,162700,22.31,20250409,248500,-19.92,20240711,144700,37.53,20240919,0.24,Y,000660,5000,36576 억,,392627883,N,N,96671,N,00,N
+20250513,120109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,200000,5000,2,2.56,370404791700,1855086,114.17,200500,201500,197300,253500,136500,195000,199669.91,53.93,0,413436,196266,195632,194566,193932,192866,195950,194250,36577,58500,5000,140400,500,1,728002365,1456005,7.36,1.91,12,0.25,27182.00,104567.00,248500,20240711,-19.52,144700,20240919,38.22,227000,-11.89,20250122,162700,22.93,20250409,248500,-19.52,20240711,144700,38.22,20240919,0.24,Y,000660,5000,36576 억,,392627883,N,N,96671,N,00,N
+20250513,110109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,200500,5500,2,2.82,296400707000,1485416,91.42,200500,201500,197300,253500,136500,195000,199540.57,53.93,0,290199,196266,195632,194566,193932,192866,195950,194250,36577,58500,5000,140400,500,1,728002365,1459645,7.38,1.92,12,0.20,27182.00,104567.00,248500,20240711,-19.32,144700,20240919,38.56,227000,-11.67,20250122,162700,23.23,20250409,248500,-19.32,20240711,144700,38.56,20240919,0.24,Y,000660,5000,36576 억,,392627883,N,N,96671,N,00,N
+20250513,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198600,3600,2,1.85,226205147250,1133471,69.76,200500,201500,197300,253500,136500,195000,199568.58,53.93,0,190293,196266,195632,194566,193932,192866,195950,194250,36577,58500,5000,140400,100,1,728002365,1445813,7.31,1.90,12,0.16,27182.00,104567.00,248500,20240711,-20.08,144700,20240919,37.25,227000,-12.51,20250122,162700,22.07,20250409,248500,-20.08,20240711,144700,37.25,20240919,0.24,Y,000660,5000,36576 억,,392627883,N,N,96671,N,00,N
+20250513,090109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199800,4800,2,2.46,67824344250,338765,20.85,200500,200500,199000,253500,136500,195000,200210.79,53.93,0,83368,196266,195632,194566,193932,192866,195950,194250,36577,58500,5000,140400,100,1,728002365,1454549,7.35,1.91,12,0.05,27182.00,104567.00,248500,20240711,-19.60,144700,20240919,38.08,227000,-11.98,20250122,162700,22.80,20250409,248500,-19.60,20240711,144700,38.08,20240919,0.24,Y,000660,5000,36576 억,,392627883,N,N,96671,N,00,N
 20250512,160108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,195000,4900,2,2.58,309821986000,1592503,62.70,193600,195200,193500,247000,133100,190100,194549.37,53.78,0,351308,195900,193000,189900,187000,183900,191450,185450,36577,56900,5000,136870,100,1,728002365,1419605,7.17,1.86,12,0.22,27182.00,104567.00,248500,20240711,-21.53,144700,20240919,34.76,227000,-14.10,20250122,162700,19.85,20250409,248500,-21.53,20240711,144700,34.76,20240919,0.26,Y,000660,5000,36576 억,,391513278,N,N,95819,N,00,N
 20250512,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,194050,3950,2,2.08,259390381000,1333332,52.50,193600,195200,193500,247000,133100,190100,194542.98,53.78,0,332242,195900,193000,189900,187000,183900,191450,185450,36577,56900,5000,136870,100,1,728002365,1412689,7.14,1.86,12,0.18,27182.00,104567.00,248500,20240711,-21.91,144700,20240919,34.11,227000,-14.52,20250122,162700,19.27,20250409,248500,-21.91,20240711,144700,34.11,20240919,0.26,Y,000660,5000,36576 억,,391513278,N,N,126370,N,00,N
 20250512,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,194800,4700,2,2.47,216145628150,1111375,43.76,193600,195200,193500,247000,133100,190100,194484.88,53.78,0,292448,195900,193000,189900,187000,183900,191450,185450,36577,56900,5000,136870,100,1,728002365,1418149,7.17,1.86,12,0.15,27182.00,104567.00,248500,20240711,-21.61,144700,20240919,34.62,227000,-14.19,20250122,162700,19.73,20250409,248500,-21.61,20240711,144700,34.62,20240919,0.26,Y,000660,5000,36576 억,,391513278,N,N,126370,N,00,N
diff --git a/000670/price/prices-20250501.csv b/000670/price/prices-20250501.csv
index 0a64a4e1ac0c..993c81cf3596 100644
--- a/000670/price/prices-20250501.csv
+++ b/000670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36900,-900,5,-2.38,716588575,19366,74.34,37950,37950,36800,49100,26500,37800,37002.40,10.01,0,-9990,39366,38582,37716,36932,36066,38975,37325,96,11300,500,27210,50,1,19108450,7051,-2.80,0.20,12,0.10,-13195.00,188730.00,62862,20240920,-41.30,27120,20240805,36.06,54400,-32.17,20250310,34100,8.21,20250409,649000,-94.31,20240920,35500,3.94,20250428,0.25,Y,000670,500,95 억,,1913509,N,N,5410,N,00,N
+20250513,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37000,-800,5,-2.12,683645225,18473,70.91,37950,37950,36800,49100,26500,37800,37007.81,10.01,0,-9997,39366,38582,37716,36932,36066,38975,37325,96,11300,500,27210,50,1,19108450,7070,-2.80,0.20,12,0.10,-13195.00,188730.00,62862,20240920,-41.14,27120,20240805,36.43,54400,-31.99,20250310,34100,8.50,20250409,649000,-94.30,20240920,35500,4.23,20250428,0.25,Y,000670,500,95 억,,1913509,N,N,1876,N,00,N
+20250513,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37100,-700,5,-1.85,543929175,14696,56.41,37950,37950,36800,49100,26500,37800,37012.06,10.01,0,-8986,39366,38582,37716,36932,36066,38975,37325,96,11300,500,27210,50,1,19108450,7089,-2.81,0.20,12,0.08,-13195.00,188730.00,62862,20240920,-40.98,27120,20240805,36.80,54400,-31.80,20250310,34100,8.80,20250409,649000,-94.28,20240920,35500,4.51,20250428,0.25,Y,000670,500,95 억,,1913509,N,N,1876,N,00,N
+20250513,130109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36950,-850,5,-2.25,415232100,11218,43.06,37950,37950,36800,49100,26500,37800,37014.81,10.01,0,-7751,39366,38582,37716,36932,36066,38975,37325,96,11300,500,27210,50,1,19108450,7061,-2.80,0.20,12,0.06,-13195.00,188730.00,62862,20240920,-41.22,27120,20240805,36.25,54400,-32.08,20250310,34100,8.36,20250409,649000,-94.31,20240920,35500,4.08,20250428,0.25,Y,000670,500,95 억,,1913509,N,N,1876,N,00,N
+20250513,120109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36950,-850,5,-2.25,387213300,10459,40.15,37950,37950,36800,49100,26500,37800,37022.02,10.01,0,-7092,39366,38582,37716,36932,36066,38975,37325,96,11300,500,27210,50,1,19108450,7061,-2.80,0.20,12,0.05,-13195.00,188730.00,62862,20240920,-41.22,27120,20240805,36.25,54400,-32.08,20250310,34100,8.36,20250409,649000,-94.31,20240920,35500,4.08,20250428,0.25,Y,000670,500,95 억,,1913509,N,N,1876,N,00,N
+20250513,110109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37000,-800,5,-2.12,330383600,8919,34.24,37950,37950,36800,49100,26500,37800,37042.67,10.01,0,-5666,39366,38582,37716,36932,36066,38975,37325,96,11300,500,27210,50,1,19108450,7070,-2.80,0.20,12,0.05,-13195.00,188730.00,62862,20240920,-41.14,27120,20240805,36.43,54400,-31.99,20250310,34100,8.50,20250409,649000,-94.30,20240920,35500,4.23,20250428,0.25,Y,000670,500,95 억,,1913509,N,N,1876,N,00,N
+20250513,100109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37000,-800,5,-2.12,268440600,7241,27.80,37950,37950,36800,49100,26500,37800,37072.31,10.01,0,-4564,39366,38582,37716,36932,36066,38975,37325,96,11300,500,27210,50,1,19108450,7070,-2.80,0.20,12,0.04,-13195.00,188730.00,62862,20240920,-41.14,27120,20240805,36.43,54400,-31.99,20250310,34100,8.50,20250409,649000,-94.30,20240920,35500,4.23,20250428,0.25,Y,000670,500,95 억,,1913509,N,N,1876,N,00,N
+20250513,090109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37700,-100,5,-0.26,8758000,231,0.89,37950,37950,37700,49100,26500,37800,37913.42,10.01,0,-113,39366,38582,37716,36932,36066,38975,37325,96,11300,500,27210,50,1,19108450,7204,-2.86,0.20,12,0.00,-13195.00,188730.00,62862,20240920,-40.03,27120,20240805,39.01,54400,-30.70,20250310,34100,10.56,20250409,649000,-94.19,20240920,35500,6.20,20250428,0.25,Y,000670,500,95 억,,1913509,N,N,1876,N,00,N
 20250512,160108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37800,1000,2,2.72,983930725,26050,65.60,37100,38500,36850,47800,25800,36800,37770.85,9.98,0,4067,38133,37466,37033,36366,35933,37250,36150,96,11000,500,26490,50,1,19108450,7223,-2.86,0.20,12,0.14,-13195.00,188730.00,62862,20240920,-39.87,27120,20240805,39.38,54400,-30.51,20250310,34100,10.85,20250409,649000,-94.18,20240920,35500,6.48,20250428,0.25,Y,000670,500,95 억,,1907516,N,N,1876,N,00,N
 20250512,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37650,850,2,2.31,906142425,23990,60.41,37100,38500,36850,47800,25800,36800,37771.67,9.98,0,3388,38133,37466,37033,36366,35933,37250,36150,96,11000,500,26490,50,1,19108450,7194,-2.85,0.20,12,0.13,-13195.00,188730.00,62862,20240920,-40.11,27120,20240805,38.83,54400,-30.79,20250310,34100,10.41,20250409,649000,-94.20,20240920,35500,6.06,20250428,0.25,Y,000670,500,95 억,,1907516,N,N,4726,N,00,N
 20250512,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37800,1000,2,2.72,833584575,22068,55.57,37100,38500,36850,47800,25800,36800,37773.45,9.98,0,3216,38133,37466,37033,36366,35933,37250,36150,96,11000,500,26490,50,1,19108450,7223,-2.86,0.20,12,0.12,-13195.00,188730.00,62862,20240920,-39.87,27120,20240805,39.38,54400,-30.51,20250310,34100,10.85,20250409,649000,-94.18,20240920,35500,6.48,20250428,0.25,Y,000670,500,95 억,,1907516,N,N,4726,N,00,N
diff --git a/000680/price/prices-20250501.csv b/000680/price/prices-20250501.csv
index 8f5e55bde8d4..50b305e28656 100644
--- a/000680/price/prices-20250501.csv
+++ b/000680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3570,0,3,0.00,994038146,277385,45.61,3610,3630,3550,4640,2500,3570,3583.61,1.01,0,11527,3686,3627,3521,3462,3356,3657,3492,3940,1070,5000,2280,5,1,78803016,2813,-6.40,0.52,12,0.35,-558.00,6928.00,5420,20250219,-34.13,2460,20241209,45.12,5420,-34.13,20250219,2750,29.82,20250102,5420,-34.13,20250219,2460,45.12,20241209,1.94,Y,000680,5000,3940 억,,799249,N,N,8802,N,00,N
+20250513,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3570,0,3,0.00,956070661,266752,43.86,3610,3630,3550,4640,2500,3570,3584.12,1.01,0,8854,3686,3627,3521,3462,3356,3657,3492,3940,1070,5000,2280,5,1,78803016,2813,-6.40,0.52,12,0.34,-558.00,6928.00,5420,20250219,-34.13,2460,20241209,45.12,5420,-34.13,20250219,2750,29.82,20250102,5420,-34.13,20250219,2460,45.12,20241209,1.94,Y,000680,5000,3940 억,,799249,N,N,18668,N,00,N
+20250513,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3565,-5,5,-0.14,865052726,241251,39.67,3610,3630,3550,4640,2500,3570,3585.70,1.01,0,3045,3686,3627,3521,3462,3356,3657,3492,3940,1070,5000,2280,5,1,78803016,2809,-6.39,0.51,12,0.31,-558.00,6928.00,5420,20250219,-34.23,2460,20241209,44.92,5420,-34.23,20250219,2750,29.64,20250102,5420,-34.23,20250219,2460,44.92,20241209,1.94,Y,000680,5000,3940 억,,799249,N,N,18668,N,00,N
+20250513,130109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3565,-5,5,-0.14,751578796,209368,34.43,3610,3630,3550,4640,2500,3570,3589.75,1.01,0,3458,3686,3627,3521,3462,3356,3657,3492,3940,1070,5000,2280,5,1,78803016,2809,-6.39,0.51,12,0.27,-558.00,6928.00,5420,20250219,-34.23,2460,20241209,44.92,5420,-34.23,20250219,2750,29.64,20250102,5420,-34.23,20250219,2460,44.92,20241209,1.94,Y,000680,5000,3940 억,,799249,N,N,18668,N,00,N
+20250513,120109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3570,0,3,0.00,655681981,182463,30.00,3610,3630,3570,4640,2500,3570,3593.51,1.01,0,2002,3686,3627,3521,3462,3356,3657,3492,3940,1070,5000,2280,5,1,78803016,2813,-6.40,0.52,12,0.23,-558.00,6928.00,5420,20250219,-34.13,2460,20241209,45.12,5420,-34.13,20250219,2750,29.82,20250102,5420,-34.13,20250219,2460,45.12,20241209,1.94,Y,000680,5000,3940 억,,799249,N,N,18668,N,00,N
+20250513,110109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3590,20,2,0.56,579868284,161296,26.52,3610,3630,3570,4640,2500,3570,3595.06,1.01,0,7693,3686,3627,3521,3462,3356,3657,3492,3940,1070,5000,2280,5,1,78803016,2829,-6.43,0.52,12,0.20,-558.00,6928.00,5420,20250219,-33.76,2460,20241209,45.93,5420,-33.76,20250219,2750,30.55,20250102,5420,-33.76,20250219,2460,45.93,20241209,1.94,Y,000680,5000,3940 억,,799249,N,N,18668,N,00,N
+20250513,100109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3600,30,2,0.84,506235249,140778,23.15,3610,3630,3570,4640,2500,3570,3595.98,1.01,0,2816,3686,3627,3521,3462,3356,3657,3492,3940,1070,5000,2280,5,1,78803016,2837,-6.45,0.52,12,0.18,-558.00,6928.00,5420,20250219,-33.58,2460,20241209,46.34,5420,-33.58,20250219,2750,30.91,20250102,5420,-33.58,20250219,2460,46.34,20241209,1.94,Y,000680,5000,3940 억,,799249,N,N,18668,N,00,N
+20250513,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3595,25,2,0.70,49868675,13834,2.27,3610,3610,3570,4640,2500,3570,3604.79,1.01,0,-5823,3686,3627,3521,3462,3356,3657,3492,3940,1070,5000,2280,5,1,78803016,2833,-6.44,0.52,12,0.02,-558.00,6928.00,5420,20250219,-33.67,2460,20241209,46.14,5420,-33.67,20250219,2750,30.73,20250102,5420,-33.67,20250219,2460,46.14,20241209,1.94,Y,000680,5000,3940 억,,799249,N,N,18668,N,00,N
 20250512,160108,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3570,160,2,4.69,2132384862,601861,167.06,3430,3580,3415,4430,2390,3410,3542.93,0.82,0,133396,3556,3482,3441,3367,3326,3462,3347,3940,1020,5000,2180,5,1,78803016,2813,-6.40,0.52,12,0.76,-558.00,6928.00,5420,20250219,-34.13,2460,20241209,45.12,5420,-34.13,20250219,2750,29.82,20250102,5420,-34.13,20250219,2460,45.12,20241209,1.96,Y,000680,5000,3940 억,,649742,N,N,18668,N,00,N
 20250512,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3570,160,2,4.69,2033881117,574248,159.40,3430,3580,3415,4430,2390,3410,3541.82,0.82,0,125661,3556,3482,3441,3367,3326,3462,3347,3940,1020,5000,2180,5,1,78803016,2813,-6.40,0.52,12,0.73,-558.00,6928.00,5420,20250219,-34.13,2460,20241209,45.12,5420,-34.13,20250219,2750,29.82,20250102,5420,-34.13,20250219,2460,45.12,20241209,1.96,Y,000680,5000,3940 억,,649742,N,N,10957,N,00,N
 20250512,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3565,155,2,4.55,1867335610,527587,146.44,3430,3580,3415,4430,2390,3410,3539.39,0.82,0,127516,3556,3482,3441,3367,3326,3462,3347,3940,1020,5000,2180,5,1,78803016,2809,-6.39,0.51,12,0.67,-558.00,6928.00,5420,20250219,-34.23,2460,20241209,44.92,5420,-34.23,20250219,2750,29.64,20250102,5420,-34.23,20250219,2460,44.92,20241209,1.96,Y,000680,5000,3940 억,,649742,N,N,10957,N,00,N
diff --git a/000700/price/prices-20250501.csv b/000700/price/prices-20250501.csv
index faeaff0c299c..bd61a29016d8 100644
--- a/000700/price/prices-20250501.csv
+++ b/000700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5500,0,3,0.00,33564855,6107,31.87,5530,5530,5480,7150,3850,5500,5496.13,19.87,0,-3994,5613,5556,5503,5446,5393,5530,5420,651,1650,2500,4070,10,1,26041812,1432,8.70,0.42,12,0.02,632.00,13098.00,5790,20240509,-5.01,4955,20241113,11.00,5650,-2.65,20250326,5140,7.00,20250409,5750,-4.35,20240531,4955,11.00,20241113,0.03,Y,000700,2500,651 억,,5173374,N,N,66,N,00,N
+20250513,150109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,-20,5,-0.36,26669785,4853,25.33,5530,5530,5480,7150,3850,5500,5495.53,19.87,0,-3079,5613,5556,5503,5446,5393,5530,5420,651,1650,2500,4070,10,1,26041812,1427,8.67,0.42,12,0.02,632.00,13098.00,5790,20240509,-5.35,4955,20241113,10.60,5650,-3.01,20250326,5140,6.61,20250409,5750,-4.70,20240531,4955,10.60,20241113,0.03,Y,000700,2500,651 억,,5173374,N,N,25,N,00,N
+20250513,140110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,-10,5,-0.18,25044815,4557,23.78,5530,5530,5480,7150,3850,5500,5495.90,19.87,0,-2789,5613,5556,5503,5446,5393,5530,5420,651,1650,2500,4070,10,1,26041812,1430,8.69,0.42,12,0.02,632.00,13098.00,5790,20240509,-5.18,4955,20241113,10.80,5650,-2.83,20250326,5140,6.81,20250409,5750,-4.52,20240531,4955,10.80,20241113,0.03,Y,000700,2500,651 억,,5173374,N,N,25,N,00,N
+20250513,130109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,-10,5,-0.18,24203825,4404,22.98,5530,5530,5480,7150,3850,5500,5495.87,19.87,0,-2683,5613,5556,5503,5446,5393,5530,5420,651,1650,2500,4070,10,1,26041812,1430,8.69,0.42,12,0.02,632.00,13098.00,5790,20240509,-5.18,4955,20241113,10.80,5650,-2.83,20250326,5140,6.81,20250409,5750,-4.52,20240531,4955,10.80,20241113,0.03,Y,000700,2500,651 억,,5173374,N,N,25,N,00,N
+20250513,120110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5500,0,3,0.00,22644675,4120,21.50,5530,5530,5480,7150,3850,5500,5496.28,19.87,0,-2508,5613,5556,5503,5446,5393,5530,5420,651,1650,2500,4070,10,1,26041812,1432,8.70,0.42,12,0.02,632.00,13098.00,5790,20240509,-5.01,4955,20241113,11.00,5650,-2.65,20250326,5140,7.00,20250409,5750,-4.35,20240531,4955,11.00,20241113,0.03,Y,000700,2500,651 억,,5173374,N,N,25,N,00,N
+20250513,110109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,-10,5,-0.18,13351075,2430,12.68,5530,5530,5480,7150,3850,5500,5494.27,19.87,0,-890,5613,5556,5503,5446,5393,5530,5420,651,1650,2500,4070,10,1,26041812,1430,8.69,0.42,12,0.01,632.00,13098.00,5790,20240509,-5.18,4955,20241113,10.80,5650,-2.83,20250326,5140,6.81,20250409,5750,-4.52,20240531,4955,10.80,20241113,0.03,Y,000700,2500,651 억,,5173374,N,N,25,N,00,N
+20250513,100110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5505,5,2,0.09,10978115,1998,10.43,5530,5530,5480,7150,3850,5500,5494.55,19.87,0,-759,5613,5556,5503,5446,5393,5530,5420,651,1650,2500,4070,10,1,26041812,1434,8.71,0.42,12,0.01,632.00,13098.00,5790,20240509,-4.92,4955,20241113,11.10,5650,-2.57,20250326,5140,7.10,20250409,5750,-4.26,20240531,4955,11.10,20241113,0.03,Y,000700,2500,651 억,,5173374,N,N,25,N,00,N
+20250513,090110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5530,30,2,0.55,11060,2,0.01,5530,5530,5530,7150,3850,5500,5530.00,19.87,0,0,5613,5556,5503,5446,5393,5530,5420,651,1650,2500,4070,10,1,26041812,1440,8.75,0.42,12,0.00,632.00,13098.00,5790,20240509,-4.49,4955,20241113,11.60,5650,-2.12,20250326,5140,7.59,20250409,5750,-3.83,20240531,4955,11.60,20241113,0.03,Y,000700,2500,651 억,,5173374,N,N,25,N,00,N
 20250512,160109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5500,-10,5,-0.18,105413925,19161,102.25,5560,5560,5450,7160,3860,5510,5501.48,19.87,0,-2350,5550,5530,5490,5470,5430,5540,5480,651,1650,2500,4070,10,1,26041812,1432,8.70,0.42,12,0.07,632.00,13098.00,5790,20240509,-5.01,4955,20241113,11.00,5650,-2.65,20250326,5140,7.00,20250409,5750,-4.35,20240531,4955,11.00,20241113,0.03,Y,000700,2500,651 억,,5175799,N,N,25,N,00,N
 20250512,150109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,-20,5,-0.36,101446925,18440,98.40,5560,5560,5450,7160,3860,5510,5501.46,19.87,0,-2067,5550,5530,5490,5470,5430,5540,5480,651,1650,2500,4070,10,1,26041812,1430,8.69,0.42,12,0.07,632.00,13098.00,5790,20240509,-5.18,4955,20241113,10.80,5650,-2.83,20250326,5140,6.81,20250409,5750,-4.52,20240531,4955,10.80,20241113,0.03,Y,000700,2500,651 억,,5175799,N,N,36,N,00,N
 20250512,140109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,-20,5,-0.36,68805985,12512,66.77,5560,5560,5450,7160,3860,5510,5499.20,19.87,0,-1853,5550,5530,5490,5470,5430,5540,5480,651,1650,2500,4070,10,1,26041812,1430,8.69,0.42,12,0.05,632.00,13098.00,5790,20240509,-5.18,4955,20241113,10.80,5650,-2.83,20250326,5140,6.81,20250409,5750,-4.52,20240531,4955,10.80,20241113,0.03,Y,000700,2500,651 억,,5175799,N,N,36,N,00,N
diff --git a/000720/price/prices-20250501.csv b/000720/price/prices-20250501.csv
index f01f2f5082d9..09664c058527 100644
--- a/000720/price/prices-20250501.csv
+++ b/000720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43500,-700,5,-1.58,19894216525,457940,39.16,43700,43950,42650,57400,30950,44200,43442.47,21.22,0,-85915,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48440,-29.00,0.61,12,0.41,-1500.00,71394.00,44300,20250512,-1.81,24100,20241209,80.50,44300,-1.81,20250512,25200,72.62,20250109,44300,-1.81,20250512,24100,80.50,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,78864,N,00,N
+20250513,150109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43400,-800,5,-1.81,18074257125,416092,35.58,43700,43950,42650,57400,30950,44200,43437.76,21.22,0,-76225,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48328,-28.93,0.61,12,0.37,-1500.00,71394.00,44300,20250512,-2.03,24100,20241209,80.08,44300,-2.03,20250512,25200,72.22,20250109,44300,-2.03,20250512,24100,80.08,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,68457,N,00,N
+20250513,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43400,-800,5,-1.81,15901766950,366022,31.30,43700,43950,42650,57400,30950,44200,43444.43,21.22,0,-60912,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48328,-28.93,0.61,12,0.33,-1500.00,71394.00,44300,20250512,-2.03,24100,20241209,80.08,44300,-2.03,20250512,25200,72.22,20250109,44300,-2.03,20250512,24100,80.08,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,68457,N,00,N
+20250513,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43400,-800,5,-1.81,13312692375,306328,26.20,43700,43950,42650,57400,30950,44200,43458.46,21.22,0,-47823,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48328,-28.93,0.61,12,0.28,-1500.00,71394.00,44300,20250512,-2.03,24100,20241209,80.08,44300,-2.03,20250512,25200,72.22,20250109,44300,-2.03,20250512,24100,80.08,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,68457,N,00,N
+20250513,120110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43450,-750,5,-1.70,11529138550,265313,22.69,43700,43950,42650,57400,30950,44200,43454.30,21.22,0,-34208,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48384,-28.97,0.61,12,0.24,-1500.00,71394.00,44300,20250512,-1.92,24100,20241209,80.29,44300,-1.92,20250512,25200,72.42,20250109,44300,-1.92,20250512,24100,80.29,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,68457,N,00,N
+20250513,110110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43150,-1050,5,-2.38,9598006650,220768,18.88,43700,43950,42650,57400,30950,44200,43474.88,21.22,0,-20600,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48050,-28.77,0.60,12,0.20,-1500.00,71394.00,44300,20250512,-2.60,24100,20241209,79.05,44300,-2.60,20250512,25200,71.23,20250109,44300,-2.60,20250512,24100,79.05,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,68457,N,00,N
+20250513,100110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43500,-700,5,-1.58,6036571700,138712,11.86,43700,43950,42650,57400,30950,44200,43517.76,21.22,0,-2209,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48440,-29.00,0.61,12,0.12,-1500.00,71394.00,44300,20250512,-1.81,24100,20241209,80.50,44300,-1.81,20250512,25200,72.62,20250109,44300,-1.81,20250512,24100,80.50,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,68457,N,00,N
+20250513,090110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43850,-350,5,-0.79,810774250,18621,1.59,43700,43950,42650,57400,30950,44200,43533.70,21.22,0,-2545,45600,44900,43600,42900,41600,45250,43250,5568,13200,5000,33590,50,1,111355765,48830,-29.23,0.61,12,0.02,-1500.00,71394.00,44300,20250512,-1.02,24100,20241209,81.95,44300,-1.02,20250512,25200,74.01,20250109,44300,-1.02,20250512,24100,81.95,20241209,0.67,Y,000720,5000,5567 억,,23627617,N,N,68457,N,00,N
 20250512,160109,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,44200,3000,2,7.28,51343274325,1169410,207.72,42400,44300,42300,53500,28850,41200,43905.22,21.18,0,46553,43600,42400,41750,40550,39900,42075,40225,5568,12300,5000,31310,50,1,111355765,49219,-29.47,0.62,12,1.05,-1500.00,71394.00,44300,20250512,-0.23,24100,20241209,83.40,44300,-0.23,20250512,25200,75.40,20250109,44300,-0.23,20250512,24100,83.40,20241209,0.67,Y,000720,5000,5567 억,,23579952,N,N,68457,N,00,N
 20250512,150110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,44050,2850,2,6.92,46754573625,1065369,189.24,42400,44300,42300,53500,28850,41200,43885.81,21.18,0,74018,43600,42400,41750,40550,39900,42075,40225,5568,12300,5000,31310,50,1,111355765,49052,-29.37,0.62,12,0.96,-1500.00,71394.00,44300,20250512,-0.56,24100,20241209,82.78,44300,-0.56,20250512,25200,74.80,20250109,44300,-0.56,20250512,24100,82.78,20241209,0.67,Y,000720,5000,5567 억,,23579952,N,N,67792,N,00,N
 20250512,140110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,44100,2900,2,7.04,42115478075,959985,170.52,42400,44300,42300,53500,28850,41200,43870.98,21.18,0,100356,43600,42400,41750,40550,39900,42075,40225,5568,12300,5000,31310,50,1,111355765,49108,-29.40,0.62,12,0.86,-1500.00,71394.00,44300,20250512,-0.45,24100,20241209,82.99,44300,-0.45,20250512,25200,75.00,20250109,44300,-0.45,20250512,24100,82.99,20241209,0.67,Y,000720,5000,5567 억,,23579952,N,N,67792,N,00,N
diff --git a/000760/price/prices-20250501.csv b/000760/price/prices-20250501.csv
index 85401136aa11..8a4281ebbafe 100644
--- a/000760/price/prices-20250501.csv
+++ b/000760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10810,10,2,0.09,26995330,2445,353.84,11010,11290,10810,14040,7560,10800,11041.03,0.23,0,29,11133,10966,10883,10716,10633,10925,10675,140,3240,5000,7340,10,1,2800000,303,-48.04,0.22,12,0.09,-225.00,48504.00,15400,20240521,-29.81,9120,20241210,18.53,11430,-5.42,20250115,9650,12.02,20250409,15400,-29.81,20240521,9120,18.53,20241210,0.00,Y,000760,5000,140 억,,6486,N,N,18,N,00,N
+20250513,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10890,90,2,0.83,24789830,2241,324.31,11010,11290,10810,14040,7560,10800,11061.95,0.23,0,122,11133,10966,10883,10716,10633,10925,10675,140,3240,5000,7340,10,1,2800000,305,-48.40,0.22,12,0.08,-225.00,48504.00,15400,20240521,-29.29,9120,20241210,19.41,11430,-4.72,20250115,9650,12.85,20250409,15400,-29.29,20240521,9120,19.41,20241210,0.00,Y,000760,5000,140 억,,6486,N,N,0,N,00,N
+20250513,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10830,30,2,0.28,24778940,2240,324.17,11010,11290,10810,14040,7560,10800,11062.03,0.23,0,123,11133,10966,10883,10716,10633,10925,10675,140,3240,5000,7340,10,1,2800000,303,-48.13,0.22,12,0.08,-225.00,48504.00,15400,20240521,-29.68,9120,20241210,18.75,11430,-5.25,20250115,9650,12.23,20250409,15400,-29.68,20240521,9120,18.75,20241210,0.00,Y,000760,5000,140 억,,6486,N,N,0,N,00,N
+20250513,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10920,120,2,1.11,23678010,2139,309.55,11010,11290,10810,14040,7560,10800,11069.66,0.23,0,68,11133,10966,10883,10716,10633,10925,10675,140,3240,5000,7340,10,1,2800000,306,-48.53,0.23,12,0.08,-225.00,48504.00,15400,20240521,-29.09,9120,20241210,19.74,11430,-4.46,20250115,9650,13.16,20250409,15400,-29.09,20240521,9120,19.74,20241210,0.00,Y,000760,5000,140 억,,6486,N,N,0,N,00,N
+20250513,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10900,100,2,0.93,23634350,2135,308.97,11010,11290,10810,14040,7560,10800,11069.95,0.23,0,68,11133,10966,10883,10716,10633,10925,10675,140,3240,5000,7340,10,1,2800000,305,-48.44,0.22,12,0.08,-225.00,48504.00,15400,20240521,-29.22,9120,20241210,19.52,11430,-4.64,20250115,9650,12.95,20250409,15400,-29.22,20240521,9120,19.52,20241210,0.00,Y,000760,5000,140 억,,6486,N,N,0,N,00,N
+20250513,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10820,20,2,0.19,5001510,461,66.71,11010,11010,10810,14040,7560,10800,10849.26,0.23,0,19,11133,10966,10883,10716,10633,10925,10675,140,3240,5000,7340,10,1,2800000,303,-48.09,0.22,12,0.02,-225.00,48504.00,15400,20240521,-29.74,9120,20241210,18.64,11430,-5.34,20250115,9650,12.12,20250409,15400,-29.74,20240521,9120,18.64,20241210,0.00,Y,000760,5000,140 억,,6486,N,N,0,N,00,N
+20250513,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10830,30,2,0.28,1093910,101,14.62,11010,11010,10810,14040,7560,10800,10830.79,0.23,0,19,11133,10966,10883,10716,10633,10925,10675,140,3240,5000,7340,10,1,2800000,303,-48.13,0.22,12,0.00,-225.00,48504.00,15400,20240521,-29.68,9120,20241210,18.75,11430,-5.25,20250115,9650,12.23,20250409,15400,-29.68,20240521,9120,18.75,20241210,0.00,Y,000760,5000,140 억,,6486,N,N,0,N,00,N
+20250513,090111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11010,210,2,1.94,22020,2,0.29,11010,11010,11010,14040,7560,10800,11010.00,0.23,0,0,11133,10966,10883,10716,10633,10925,10675,140,3240,5000,7340,10,1,2800000,308,-48.93,0.23,12,0.00,-225.00,48504.00,15400,20240521,-28.51,9120,20241210,20.72,11430,-3.67,20250115,9650,14.09,20250409,15400,-28.51,20240521,9120,20.72,20241210,0.00,Y,000760,5000,140 억,,6486,N,N,0,N,00,N
 20250512,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10800,0,3,0.00,7490560,691,57.49,11050,11050,10800,14040,7560,10800,10843.31,0.23,0,-56,11086,10942,10856,10712,10626,10900,10670,140,3240,5000,7340,10,1,2800000,302,-48.00,0.22,12,0.02,-225.00,48504.00,15400,20240521,-29.87,9120,20241210,18.42,11430,-5.51,20250115,9650,11.92,20250409,15400,-29.87,20240521,9120,18.42,20241210,0.00,Y,000760,5000,140 억,,6542,N,N,4,N,00,N
 20250512,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10930,130,2,1.20,6237740,575,47.84,11050,11050,10800,14040,7560,10800,10848.24,0.23,0,-1,11086,10942,10856,10712,10626,10900,10670,140,3240,5000,7340,10,1,2800000,306,-48.58,0.23,12,0.02,-225.00,48504.00,15400,20240521,-29.03,9120,20241210,19.85,11430,-4.37,20250115,9650,13.26,20250409,15400,-29.03,20240521,9120,19.85,20241210,0.00,Y,000760,5000,140 억,,6542,N,N,4,N,00,N
 20250512,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10920,120,2,1.11,2915220,269,22.38,11050,11050,10800,14040,7560,10800,10837.25,0.23,0,-6,11086,10942,10856,10712,10626,10900,10670,140,3240,5000,7340,10,1,2800000,306,-48.53,0.23,12,0.01,-225.00,48504.00,15400,20240521,-29.09,9120,20241210,19.74,11430,-4.46,20250115,9650,13.16,20250409,15400,-29.09,20240521,9120,19.74,20241210,0.00,Y,000760,5000,140 억,,6542,N,N,4,N,00,N
diff --git a/000810/price/prices-20250501.csv b/000810/price/prices-20250501.csv
index 281711108bca..c6cd2db1c072 100644
--- a/000810/price/prices-20250501.csv
+++ b/000810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,377500,-4500,5,-1.18,16578593750,44038,90.08,374500,378500,374000,496500,267500,382000,376461.10,53.80,0,-10035,387333,384666,379333,376666,371333,386000,378000,248,114500,500,282680,500,1,47374837,178840,9.21,1.12,12,0.09,41007.00,337189.00,435000,20241203,-13.22,300000,20240502,25.83,427500,-11.70,20250217,327000,15.44,20250409,435000,-13.22,20241203,324000,16.51,20240614,0.01,Y,000810,500,248 억,,25487908,N,N,9789,N,00,N
+20250513,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,377500,-4500,5,-1.18,12820884750,34083,69.72,374500,378500,374000,496500,267500,382000,376166.56,53.80,0,-8962,387333,384666,379333,376666,371333,386000,378000,248,114500,500,282680,500,1,47374837,178840,9.21,1.12,12,0.07,41007.00,337189.00,435000,20241203,-13.22,300000,20240502,25.83,427500,-11.70,20250217,327000,15.44,20250409,435000,-13.22,20241203,324000,16.51,20240614,0.01,Y,000810,500,248 억,,25487908,N,N,15337,N,00,N
+20250513,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,376500,-5500,5,-1.44,11145785250,29644,60.64,374500,378500,374000,496500,267500,382000,375987.90,53.80,0,-7934,387333,384666,379333,376666,371333,386000,378000,248,114500,500,282680,500,1,47374837,178366,9.18,1.12,12,0.06,41007.00,337189.00,435000,20241203,-13.45,300000,20240502,25.50,427500,-11.93,20250217,327000,15.14,20250409,435000,-13.45,20241203,324000,16.20,20240614,0.01,Y,000810,500,248 억,,25487908,N,N,15337,N,00,N
+20250513,130110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,378000,-4000,5,-1.05,9809260500,26103,53.39,374500,378500,374000,496500,267500,382000,375790.54,53.80,0,-7062,387333,384666,379333,376666,371333,386000,378000,248,114500,500,282680,500,1,47374837,179077,9.22,1.12,12,0.06,41007.00,337189.00,435000,20241203,-13.10,300000,20240502,26.00,427500,-11.58,20250217,327000,15.60,20250409,435000,-13.10,20241203,324000,16.67,20240614,0.01,Y,000810,500,248 억,,25487908,N,N,15337,N,00,N
+20250513,120111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,376500,-5500,5,-1.44,8941700250,23805,48.69,374500,378000,374000,496500,267500,382000,375622.78,53.80,0,-7098,387333,384666,379333,376666,371333,386000,378000,248,114500,500,282680,500,1,47374837,178366,9.18,1.12,12,0.05,41007.00,337189.00,435000,20241203,-13.45,300000,20240502,25.50,427500,-11.93,20250217,327000,15.14,20250409,435000,-13.45,20241203,324000,16.20,20240614,0.01,Y,000810,500,248 억,,25487908,N,N,15337,N,00,N
+20250513,110110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,375500,-6500,5,-1.70,7551272750,20115,41.15,374500,378000,374000,496500,267500,382000,375405.06,53.80,0,-6090,387333,384666,379333,376666,371333,386000,378000,248,114500,500,282680,500,1,47374837,177893,9.16,1.11,12,0.04,41007.00,337189.00,435000,20241203,-13.68,300000,20240502,25.17,427500,-12.16,20250217,327000,14.83,20250409,435000,-13.68,20241203,324000,15.90,20240614,0.01,Y,000810,500,248 억,,25487908,N,N,15337,N,00,N
+20250513,100110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,376000,-6000,5,-1.57,6043923250,16102,32.94,374500,378000,374000,496500,267500,382000,375352.33,53.80,0,-5067,387333,384666,379333,376666,371333,386000,378000,248,114500,500,282680,500,1,47374837,178129,9.17,1.12,12,0.03,41007.00,337189.00,435000,20241203,-13.56,300000,20240502,25.33,427500,-12.05,20250217,327000,14.98,20250409,435000,-13.56,20241203,324000,16.05,20240614,0.01,Y,000810,500,248 억,,25487908,N,N,15337,N,00,N
+20250513,090111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,375500,-6500,5,-1.70,2034078000,5424,11.09,374500,378000,374500,496500,267500,382000,375014.38,53.80,0,-563,387333,384666,379333,376666,371333,386000,378000,248,114500,500,282680,500,1,47374837,177893,9.16,1.11,12,0.01,41007.00,337189.00,435000,20241203,-13.68,300000,20240502,25.17,427500,-12.16,20250217,327000,14.83,20250409,435000,-13.68,20241203,324000,15.90,20240614,0.01,Y,000810,500,248 억,,25487908,N,N,15337,N,00,N
 20250512,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,382000,6500,2,1.73,18513983000,48888,94.62,376000,382000,374000,488000,263000,375500,378696.86,53.80,0,233,381833,378666,376333,373166,370833,380250,374750,248,112500,500,277870,500,1,47374837,180972,9.32,1.13,12,0.10,41007.00,337189.00,435000,20241203,-12.18,300000,20240426,27.33,427500,-10.64,20250217,327000,16.82,20250409,435000,-12.18,20241203,324000,17.90,20240614,0.01,Y,000810,500,248 억,,25487038,N,N,15281,N,00,N
 20250512,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,379000,3500,2,0.93,11935107000,31595,61.15,376000,379000,374000,488000,263000,375500,377753.03,53.80,0,-1877,381833,378666,376333,373166,370833,380250,374750,248,112500,500,277870,500,1,47374837,179551,9.24,1.12,12,0.07,41007.00,337189.00,435000,20241203,-12.87,300000,20240426,26.33,427500,-11.35,20250217,327000,15.90,20250409,435000,-12.87,20241203,324000,16.98,20240614,0.01,Y,000810,500,248 억,,25487038,N,N,18331,N,00,N
 20250512,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,377500,2000,2,0.53,8795633000,23291,45.08,376000,379000,374000,488000,263000,375500,377640.85,53.80,0,-2443,381833,378666,376333,373166,370833,380250,374750,248,112500,500,277870,500,1,47374837,178840,9.21,1.12,12,0.05,41007.00,337189.00,435000,20241203,-13.22,300000,20240426,25.83,427500,-11.70,20250217,327000,15.44,20250409,435000,-13.22,20241203,324000,16.51,20240614,0.01,Y,000810,500,248 억,,25487038,N,N,18331,N,00,N
diff --git a/000850/price/prices-20250501.csv b/000850/price/prices-20250501.csv
index 63af4e686cfb..b318004eb4cb 100644
--- a/000850/price/prices-20250501.csv
+++ b/000850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29650,150,2,0.51,77505550,2621,62.60,29500,29800,29450,38350,20650,29500,29570.98,9.84,0,41,29900,29700,29400,29200,28900,29800,29300,110,8850,5000,19470,50,1,2200000,652,7.54,0.19,12,0.12,3934.00,153304.00,41150,20240925,-27.95,25300,20240805,17.19,31550,-6.02,20250226,26050,13.82,20250102,41150,-27.95,20240925,25300,17.19,20240805,0.63,Y,000850,5000,110 억,,216520,N,N,26,N,00,N
+20250513,150110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29550,50,2,0.17,72209350,2442,58.32,29500,29800,29450,38350,20650,29500,29569.76,9.84,0,28,29900,29700,29400,29200,28900,29800,29300,110,8850,5000,19470,50,1,2200000,650,7.51,0.19,12,0.11,3934.00,153304.00,41150,20240925,-28.19,25300,20240805,16.80,31550,-6.34,20250226,26050,13.44,20250102,41150,-28.19,20240925,25300,16.80,20240805,0.63,Y,000850,5000,110 억,,216520,N,N,159,N,00,N
+20250513,140111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29600,100,2,0.34,70200050,2374,56.70,29500,29800,29450,38350,20650,29500,29570.37,9.84,0,3,29900,29700,29400,29200,28900,29800,29300,110,8850,5000,19470,50,1,2200000,651,7.52,0.19,12,0.11,3934.00,153304.00,41150,20240925,-28.07,25300,20240805,17.00,31550,-6.18,20250226,26050,13.63,20250102,41150,-28.07,20240925,25300,17.00,20240805,0.63,Y,000850,5000,110 억,,216520,N,N,159,N,00,N
+20250513,130110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29700,200,2,0.68,59067450,1998,47.72,29500,29800,29450,38350,20650,29500,29563.29,9.84,0,66,29900,29700,29400,29200,28900,29800,29300,110,8850,5000,19470,50,1,2200000,653,7.55,0.19,12,0.09,3934.00,153304.00,41150,20240925,-27.83,25300,20240805,17.39,31550,-5.86,20250226,26050,14.01,20250102,41150,-27.83,20240925,25300,17.39,20240805,0.63,Y,000850,5000,110 억,,216520,N,N,159,N,00,N
+20250513,120111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29650,150,2,0.51,50843800,1721,41.10,29500,29800,29450,38350,20650,29500,29543.17,9.84,0,59,29900,29700,29400,29200,28900,29800,29300,110,8850,5000,19470,50,1,2200000,652,7.54,0.19,12,0.08,3934.00,153304.00,41150,20240925,-27.95,25300,20240805,17.19,31550,-6.02,20250226,26050,13.82,20250102,41150,-27.95,20240925,25300,17.19,20240805,0.63,Y,000850,5000,110 억,,216520,N,N,159,N,00,N
+20250513,110111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29700,200,2,0.68,45404200,1538,36.73,29500,29700,29450,38350,20650,29500,29521.59,9.84,0,8,29900,29700,29400,29200,28900,29800,29300,110,8850,5000,19470,50,1,2200000,653,7.55,0.19,12,0.07,3934.00,153304.00,41150,20240925,-27.83,25300,20240805,17.39,31550,-5.86,20250226,26050,14.01,20250102,41150,-27.83,20240925,25300,17.39,20240805,0.63,Y,000850,5000,110 억,,216520,N,N,159,N,00,N
+20250513,100110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29600,100,2,0.34,21667800,735,17.55,29500,29600,29450,38350,20650,29500,29480.00,9.84,0,-289,29900,29700,29400,29200,28900,29800,29300,110,8850,5000,19470,50,1,2200000,651,7.52,0.19,12,0.03,3934.00,153304.00,41150,20240925,-28.07,25300,20240805,17.00,31550,-6.18,20250226,26050,13.63,20250102,41150,-28.07,20240925,25300,17.00,20240805,0.63,Y,000850,5000,110 억,,216520,N,N,159,N,00,N
+20250513,090111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29500,0,3,0.00,0,0,0.00,0,0,0,38350,20650,29500,0.00,9.84,0,0,29900,29700,29400,29200,28900,29800,29300,110,8850,5000,19470,50,1,2200000,649,7.50,0.19,12,0.00,3934.00,153304.00,41150,20240925,-28.31,25300,20240805,16.60,31550,-6.50,20250226,26050,13.24,20250102,41150,-28.31,20240925,25300,16.60,20240805,0.63,Y,000850,5000,110 억,,216520,N,N,159,N,00,N
 20250512,160110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29500,300,2,1.03,123276275,4187,91.72,29200,29600,29100,37950,20450,29200,29442.63,9.81,0,957,29966,29582,29166,28782,28366,29775,28975,110,8750,5000,19270,50,1,2200000,649,7.50,0.19,12,0.19,3934.00,153304.00,41150,20240925,-28.31,25300,20240805,16.60,31550,-6.50,20250226,26050,13.24,20250102,41150,-28.31,20240925,25300,16.60,20240805,0.61,Y,000850,5000,110 억,,215820,N,N,159,N,00,N
 20250512,150110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29350,150,2,0.51,119136575,4046,88.63,29200,29600,29100,37950,20450,29200,29445.52,9.81,0,919,29966,29582,29166,28782,28366,29775,28975,110,8750,5000,19270,50,1,2200000,646,7.46,0.19,12,0.18,3934.00,153304.00,41150,20240925,-28.68,25300,20240805,16.01,31550,-6.97,20250226,26050,12.67,20250102,41150,-28.68,20240925,25300,16.01,20240805,0.61,Y,000850,5000,110 억,,215820,N,N,178,N,00,N
 20250512,140110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29400,200,2,0.68,110153575,3741,81.95,29200,29600,29100,37950,20450,29200,29444.95,9.81,0,973,29966,29582,29166,28782,28366,29775,28975,110,8750,5000,19270,50,1,2200000,647,7.47,0.19,12,0.17,3934.00,153304.00,41150,20240925,-28.55,25300,20240805,16.21,31550,-6.81,20250226,26050,12.86,20250102,41150,-28.55,20240925,25300,16.21,20240805,0.61,Y,000850,5000,110 억,,215820,N,N,178,N,00,N
diff --git a/000860/price/prices-20250501.csv b/000860/price/prices-20250501.csv
index 1c56a2983b9b..455d578fd4fd 100644
--- a/000860/price/prices-20250501.csv
+++ b/000860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12460,260,2,2.13,379223405,30719,137.43,12210,12460,12150,15860,8540,12200,12344.91,6.64,0,8329,12360,12280,12170,12090,11980,12320,12130,65,3660,500,9020,10,1,13000000,1620,12.23,0.26,12,0.24,1019.00,47623.00,15106,20240517,-17.52,10579,20250409,17.78,13705,-9.08,20250110,10579,17.78,20250409,30200,-58.74,20240517,11460,8.73,20250508,2.01,Y,000860,500,65 억,,863097,N,N,1353,N,00,N
+20250513,150110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12380,180,2,1.48,358193655,29026,129.86,12210,12430,12150,15860,8540,12200,12340.44,6.64,0,7938,12360,12280,12170,12090,11980,12320,12130,65,3660,500,9020,10,1,13000000,1609,12.15,0.26,12,0.22,1019.00,47623.00,15106,20240517,-18.05,10579,20250409,17.02,13705,-9.67,20250110,10579,17.02,20250409,30200,-59.01,20240517,11460,8.03,20250508,2.01,Y,000860,500,65 억,,863097,N,N,1208,N,00,N
+20250513,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12370,170,2,1.39,321512940,26065,116.61,12210,12430,12150,15860,8540,12200,12335.04,6.64,0,7303,12360,12280,12170,12090,11980,12320,12130,65,3660,500,9020,10,1,13000000,1608,12.14,0.26,12,0.20,1019.00,47623.00,15106,20240517,-18.11,10579,20250409,16.93,13705,-9.74,20250110,10579,16.93,20250409,30200,-59.04,20240517,11460,7.94,20250508,2.01,Y,000860,500,65 억,,863097,N,N,1208,N,00,N
+20250513,130111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12370,170,2,1.39,228151170,18515,82.83,12210,12430,12150,15860,8540,12200,12322.50,6.64,0,4054,12360,12280,12170,12090,11980,12320,12130,65,3660,500,9020,10,1,13000000,1608,12.14,0.26,12,0.14,1019.00,47623.00,15106,20240517,-18.11,10579,20250409,16.93,13705,-9.74,20250110,10579,16.93,20250409,30200,-59.04,20240517,11460,7.94,20250508,2.01,Y,000860,500,65 억,,863097,N,N,1208,N,00,N
+20250513,120111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12420,220,2,1.80,140310010,11417,51.08,12210,12430,12150,15860,8540,12200,12289.57,6.64,0,1961,12360,12280,12170,12090,11980,12320,12130,65,3660,500,9020,10,1,13000000,1615,12.19,0.26,12,0.09,1019.00,47623.00,15106,20240517,-17.78,10579,20250409,17.40,13705,-9.38,20250110,10579,17.40,20250409,30200,-58.87,20240517,11460,8.38,20250508,2.01,Y,000860,500,65 억,,863097,N,N,1208,N,00,N
+20250513,110111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12280,80,2,0.66,57042630,4670,20.89,12210,12290,12150,15860,8540,12200,12214.70,6.64,0,1,12360,12280,12170,12090,11980,12320,12130,65,3660,500,9020,10,1,13000000,1596,12.05,0.26,12,0.04,1019.00,47623.00,15106,20240517,-18.71,10579,20250409,16.08,13705,-10.40,20250110,10579,16.08,20250409,30200,-59.34,20240517,11460,7.16,20250508,2.01,Y,000860,500,65 억,,863097,N,N,1208,N,00,N
+20250513,100111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12190,-10,5,-0.08,34841060,2857,12.78,12210,12240,12150,15860,8540,12200,12194.98,6.64,0,299,12360,12280,12170,12090,11980,12320,12130,65,3660,500,9020,10,1,13000000,1585,11.96,0.26,12,0.02,1019.00,47623.00,15106,20240517,-19.30,10579,20250409,15.23,13705,-11.05,20250110,10579,15.23,20250409,30200,-59.64,20240517,11460,6.37,20250508,2.01,Y,000860,500,65 억,,863097,N,N,1208,N,00,N
+20250513,090111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12210,10,2,0.08,24420,2,0.01,12210,12210,12210,15860,8540,12200,12210.00,6.64,0,0,12360,12280,12170,12090,11980,12320,12130,65,3660,500,9020,10,1,13000000,1587,11.98,0.26,12,0.00,1019.00,47623.00,15106,20240517,-19.17,10579,20250409,15.42,13705,-10.91,20250110,10579,15.42,20250409,30200,-59.57,20240517,11460,6.54,20250508,2.01,Y,000860,500,65 억,,863097,N,N,1208,N,00,N
 20250512,160110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12200,140,2,1.16,271897160,22352,77.99,12060,12250,12060,15670,8450,12060,12164.33,6.59,0,4039,12373,12216,12073,11916,11773,12145,11845,65,3610,500,8920,10,1,13000000,1586,11.97,0.26,12,0.17,1019.00,47623.00,15256,20240426,-20.03,10579,20250409,15.32,13705,-10.98,20250110,10579,15.32,20250409,30200,-59.60,20240517,11460,6.46,20250508,2.04,Y,000860,500,65 억,,857218,N,N,1208,N,00,N
 20250512,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12160,100,2,0.83,261667420,21513,75.06,12060,12250,12060,15670,8450,12060,12163.22,6.59,0,4131,12373,12216,12073,11916,11773,12145,11845,65,3610,500,8920,10,1,13000000,1581,11.93,0.26,12,0.17,1019.00,47623.00,15256,20240426,-20.29,10579,20250409,14.94,13705,-11.27,20250110,10579,14.94,20250409,30200,-59.74,20240517,11460,6.11,20250508,2.04,Y,000860,500,65 억,,857218,N,N,826,N,00,N
 20250512,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12100,40,2,0.33,186013490,15314,53.43,12060,12250,12060,15670,8450,12060,12146.63,6.59,0,3781,12373,12216,12073,11916,11773,12145,11845,65,3610,500,8920,10,1,13000000,1573,11.87,0.25,12,0.12,1019.00,47623.00,15256,20240426,-20.69,10579,20250409,14.38,13705,-11.71,20250110,10579,14.38,20250409,30200,-59.93,20240517,11460,5.58,20250508,2.04,Y,000860,500,65 억,,857218,N,N,826,N,00,N
diff --git a/000880/price/prices-20250501.csv b/000880/price/prices-20250501.csv
index 715a02a8165f..3a839f9f7a93 100644
--- a/000880/price/prices-20250501.csv
+++ b/000880/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,49300,400,2,0.82,12862846625,262189,65.30,48200,50200,47450,63500,34250,48900,49059.46,15.79,0,18511,55033,51966,50233,47166,45433,51100,46300,3748,14600,5000,35200,50,1,74958735,36955,6.23,0.43,12,0.35,7916.00,114712.00,54900,20250311,-10.20,25400,20240627,94.09,54900,-10.20,20250311,26800,83.96,20250102,54900,-10.20,20250311,25400,94.09,20240627,0.49,Y,000880,5000,3747 억,,11835400,N,N,3571,N,00,N
+20250513,150111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,49300,400,2,0.82,11753657125,239696,59.70,48200,50200,47450,63500,34250,48900,49035.82,15.79,0,17492,55033,51966,50233,47166,45433,51100,46300,3748,14600,5000,35200,50,1,74958735,36955,6.23,0.43,12,0.32,7916.00,114712.00,54900,20250311,-10.20,25400,20240627,94.09,54900,-10.20,20250311,26800,83.96,20250102,54900,-10.20,20250311,25400,94.09,20240627,0.49,Y,000880,5000,3747 억,,11835400,N,N,18324,N,00,N
+20250513,140111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,49250,350,2,0.72,10754406700,219421,54.65,48200,50200,47450,63500,34250,48900,49012.79,15.79,0,12972,55033,51966,50233,47166,45433,51100,46300,3748,14600,5000,35200,50,1,74958735,36917,6.22,0.43,12,0.29,7916.00,114712.00,54900,20250311,-10.29,25400,20240627,93.90,54900,-10.29,20250311,26800,83.77,20250102,54900,-10.29,20250311,25400,93.90,20240627,0.49,Y,000880,5000,3747 억,,11835400,N,N,18324,N,00,N
+20250513,130111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,49150,250,2,0.51,9804721175,200146,49.85,48200,50200,47450,63500,34250,48900,48987.95,15.79,0,11274,55033,51966,50233,47166,45433,51100,46300,3748,14600,5000,35200,50,1,74958735,36842,6.21,0.43,12,0.27,7916.00,114712.00,54900,20250311,-10.47,25400,20240627,93.50,54900,-10.47,20250311,26800,83.40,20250102,54900,-10.47,20250311,25400,93.50,20240627,0.49,Y,000880,5000,3747 억,,11835400,N,N,18324,N,00,N
+20250513,120111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,49350,450,2,0.92,9096368325,185786,46.27,48200,50200,47450,63500,34250,48900,48961.62,15.79,0,11923,55033,51966,50233,47166,45433,51100,46300,3748,14600,5000,35200,50,1,74958735,36992,6.23,0.43,12,0.25,7916.00,114712.00,54900,20250311,-10.11,25400,20240627,94.29,54900,-10.11,20250311,26800,84.14,20250102,54900,-10.11,20250311,25400,94.29,20240627,0.49,Y,000880,5000,3747 억,,11835400,N,N,18324,N,00,N
+20250513,110111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,49250,350,2,0.72,7810869075,159684,39.77,48200,50200,47450,63500,34250,48900,48914.56,15.79,0,3413,55033,51966,50233,47166,45433,51100,46300,3748,14600,5000,35200,50,1,74958735,36917,6.22,0.43,12,0.21,7916.00,114712.00,54900,20250311,-10.29,25400,20240627,93.90,54900,-10.29,20250311,26800,83.77,20250102,54900,-10.29,20250311,25400,93.90,20240627,0.49,Y,000880,5000,3747 억,,11835400,N,N,18324,N,00,N
+20250513,100111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,49650,750,2,1.53,5478369100,112613,28.05,48200,49700,47450,63500,34250,48900,48647.20,15.79,0,4957,55033,51966,50233,47166,45433,51100,46300,3748,14600,5000,35200,50,1,74958735,37217,6.27,0.43,12,0.15,7916.00,114712.00,54900,20250311,-9.56,25400,20240627,95.47,54900,-9.56,20250311,26800,85.26,20250102,54900,-9.56,20250311,25400,95.47,20240627,0.49,Y,000880,5000,3747 억,,11835400,N,N,18324,N,00,N
+20250513,090112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,48550,-350,5,-0.72,460646350,9567,2.38,48200,48550,47450,63500,34250,48900,48129.78,15.79,0,-1081,55033,51966,50233,47166,45433,51100,46300,3748,14600,5000,35200,50,1,74958735,36392,6.13,0.42,12,0.01,7916.00,114712.00,54900,20250311,-11.57,25400,20240627,91.14,54900,-11.57,20250311,26800,81.16,20250102,54900,-11.57,20250311,25400,91.14,20240627,0.49,Y,000880,5000,3747 억,,11835400,N,N,18324,N,00,N
 20250512,160110,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,48900,-3100,5,-5.96,20217308375,401513,72.31,53300,53300,48500,67600,36400,52000,50352.92,15.86,0,-41457,55266,53632,51966,50332,48666,54450,51150,3748,15600,5000,37440,50,1,74958735,36655,6.18,0.43,12,0.54,7916.00,114712.00,54900,20250311,-10.93,25400,20240627,92.52,54900,-10.93,20250311,26800,82.46,20250102,54900,-10.93,20250311,25400,92.52,20240627,0.49,Y,000880,5000,3747 억,,11887660,N,N,18324,N,00,N
 20250512,150111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,48850,-3150,5,-6.06,18489636425,366152,65.94,53300,53300,48650,67600,36400,52000,50497.12,15.86,0,-50895,55266,53632,51966,50332,48666,54450,51150,3748,15600,5000,37440,50,1,74958735,36617,6.17,0.43,12,0.49,7916.00,114712.00,54900,20250311,-11.02,25400,20240627,92.32,54900,-11.02,20250311,26800,82.28,20250102,54900,-11.02,20250311,25400,92.32,20240627,0.49,Y,000880,5000,3747 억,,11887660,N,N,35960,N,00,N
 20250512,140111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,50100,-1900,5,-3.65,14842373950,292278,52.64,53300,53300,49750,67600,36400,52000,50781.66,15.86,0,-40841,55266,53632,51966,50332,48666,54450,51150,3748,15600,5000,37440,100,1,74958735,37554,6.33,0.44,12,0.39,7916.00,114712.00,54900,20250311,-8.74,25400,20240627,97.24,54900,-8.74,20250311,26800,86.94,20250102,54900,-8.74,20250311,25400,97.24,20240627,0.49,Y,000880,5000,3747 억,,11887660,N,N,35960,N,00,N
diff --git a/000890/price/prices-20250501.csv b/000890/price/prices-20250501.csv
index f4ab592ee85d..2c575a194133 100644
--- a/000890/price/prices-20250501.csv
+++ b/000890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,490,7,2,1.45,287767331,585095,86.34,480,500,480,627,339,483,491.83,3.07,0,84093,491,486,480,475,469,489,478,696,144,500,320,1,1,139120129,682,10.21,0.78,12,0.42,48.00,626.00,610,20240611,-19.67,394,20241114,24.37,563,-12.97,20250507,425,15.29,20250311,610,-19.67,20240611,394,24.37,20241114,0.86,Y,000890,500,695 억,,4267686,N,N,400,N,00,N
+20250513,150111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,492,9,2,1.86,277436118,564029,83.23,480,500,480,627,339,483,491.89,3.07,0,83078,491,486,480,475,469,489,478,696,144,500,320,1,1,139120129,684,10.25,0.79,12,0.41,48.00,626.00,610,20240611,-19.34,394,20241114,24.87,563,-12.61,20250507,425,15.76,20250311,610,-19.34,20240611,394,24.87,20241114,0.86,Y,000890,500,695 억,,4267686,N,N,135,N,00,N
+20250513,140111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,492,9,2,1.86,257241532,522923,77.16,480,500,480,627,339,483,491.93,3.07,0,78387,491,486,480,475,469,489,478,696,144,500,320,1,1,139120129,684,10.25,0.79,12,0.38,48.00,626.00,610,20240611,-19.34,394,20241114,24.87,563,-12.61,20250507,425,15.76,20250311,610,-19.34,20240611,394,24.87,20241114,0.86,Y,000890,500,695 억,,4267686,N,N,135,N,00,N
+20250513,130111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,490,7,2,1.45,233099161,473755,69.91,480,500,480,627,339,483,492.03,3.07,0,80509,491,486,480,475,469,489,478,696,144,500,320,1,1,139120129,682,10.21,0.78,12,0.34,48.00,626.00,610,20240611,-19.67,394,20241114,24.37,563,-12.97,20250507,425,15.29,20250311,610,-19.67,20240611,394,24.37,20241114,0.86,Y,000890,500,695 억,,4267686,N,N,135,N,00,N
+20250513,120112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,492,9,2,1.86,216964259,440856,65.05,480,500,480,627,339,483,492.15,3.07,0,76389,491,486,480,475,469,489,478,696,144,500,320,1,1,139120129,684,10.25,0.79,12,0.32,48.00,626.00,610,20240611,-19.34,394,20241114,24.87,563,-12.61,20250507,425,15.76,20250311,610,-19.34,20240611,394,24.87,20241114,0.86,Y,000890,500,695 억,,4267686,N,N,135,N,00,N
+20250513,110111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,492,9,2,1.86,194752842,395668,58.39,480,500,480,627,339,483,492.22,3.07,0,71201,491,486,480,475,469,489,478,696,144,500,320,1,1,139120129,684,10.25,0.79,12,0.28,48.00,626.00,610,20240611,-19.34,394,20241114,24.87,563,-12.61,20250507,425,15.76,20250311,610,-19.34,20240611,394,24.87,20241114,0.86,Y,000890,500,695 억,,4267686,N,N,135,N,00,N
+20250513,100111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,491,8,2,1.66,152078940,309115,45.61,480,500,480,627,339,483,491.99,3.07,0,38524,491,486,480,475,469,489,478,696,144,500,320,1,1,139120129,683,10.23,0.78,12,0.22,48.00,626.00,610,20240611,-19.51,394,20241114,24.62,563,-12.79,20250507,425,15.53,20250311,610,-19.51,20240611,394,24.62,20241114,0.86,Y,000890,500,695 억,,4267686,N,N,135,N,00,N
+20250513,090112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,483,0,3,0.00,5339820,11116,1.64,480,483,480,627,339,483,480.31,3.07,0,992,491,486,480,475,469,489,478,696,144,500,320,1,1,139120129,672,10.06,0.77,12,0.01,48.00,626.00,610,20240611,-20.82,394,20241114,22.59,563,-14.21,20250507,425,13.65,20250311,610,-20.82,20240611,394,22.59,20241114,0.86,Y,000890,500,695 억,,4267686,N,N,135,N,00,N
 20250512,160111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,483,3,2,0.62,323904560,674696,112.51,480,485,474,624,336,480,480.07,2.96,0,165364,504,491,482,469,460,498,476,696,144,500,320,1,1,139120129,672,10.06,0.77,12,0.48,48.00,626.00,610,20240611,-20.82,394,20241114,22.59,563,-14.21,20250507,425,13.65,20250311,610,-20.82,20240611,394,22.59,20241114,0.91,Y,000890,500,695 억,,4112569,N,N,135,N,00,N
 20250512,150111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,485,5,2,1.04,288360966,600840,100.19,480,485,474,624,336,480,479.93,2.96,0,160170,504,491,482,469,460,498,476,696,144,500,320,1,1,139120129,675,10.10,0.77,12,0.43,48.00,626.00,610,20240611,-20.49,394,20241114,23.10,563,-13.85,20250507,425,14.12,20250311,610,-20.49,20240611,394,23.10,20241114,0.91,Y,000890,500,695 억,,4112569,N,N,188,N,00,N
 20250512,140111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,483,3,2,0.62,255569741,533074,88.89,480,484,474,624,336,480,479.43,2.96,0,154610,504,491,482,469,460,498,476,696,144,500,320,1,1,139120129,672,10.06,0.77,12,0.38,48.00,626.00,610,20240611,-20.82,394,20241114,22.59,563,-14.21,20250507,425,13.65,20250311,610,-20.82,20240611,394,22.59,20241114,0.91,Y,000890,500,695 억,,4112569,N,N,188,N,00,N
diff --git a/000910/price/prices-20250501.csv b/000910/price/prices-20250501.csv
index b775fa904528..cc9103a245f6 100644
--- a/000910/price/prices-20250501.csv
+++ b/000910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4940,-130,5,-2.56,1732857742,346474,150.41,5080,5120,4940,6590,3550,5070,5001.55,2.96,0,-62700,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,5,1,15611619,771,-1.84,0.93,12,2.22,-2688.00,5326.00,7500,20250204,-34.13,3360,20240805,47.02,7500,-34.13,20250204,4780,3.35,20250331,7500,-34.13,20250204,3360,47.02,20240805,4.81,Y,000910,500,78 억,,461330,N,N,9733,N,00,N
+20250513,150111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4955,-115,5,-2.27,1561726322,311874,135.39,5080,5120,4945,6590,3550,5070,5007.55,2.96,0,-63948,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,5,1,15611619,774,-1.84,0.93,12,2.00,-2688.00,5326.00,7500,20250204,-33.93,3360,20240805,47.47,7500,-33.93,20250204,4780,3.66,20250331,7500,-33.93,20250204,3360,47.47,20240805,4.81,Y,000910,500,78 억,,461330,N,N,5448,N,00,N
+20250513,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4970,-100,5,-1.97,1321723202,263493,114.39,5080,5120,4960,6590,3550,5070,5016.16,2.96,0,-63998,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,5,1,15611619,776,-1.85,0.93,12,1.69,-2688.00,5326.00,7500,20250204,-33.73,3360,20240805,47.92,7500,-33.73,20250204,4780,3.97,20250331,7500,-33.73,20250204,3360,47.92,20240805,4.81,Y,000910,500,78 억,,461330,N,N,5448,N,00,N
+20250513,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5010,-60,5,-1.18,938930465,186753,81.07,5080,5120,5000,6590,3550,5070,5027.66,2.96,0,-27909,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,10,1,15611619,782,-1.86,0.94,12,1.20,-2688.00,5326.00,7500,20250204,-33.20,3360,20240805,49.11,7500,-33.20,20250204,4780,4.81,20250331,7500,-33.20,20250204,3360,49.11,20240805,4.81,Y,000910,500,78 억,,461330,N,N,5448,N,00,N
+20250513,120112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5020,-50,5,-0.99,852534875,169535,73.60,5080,5120,5000,6590,3550,5070,5028.67,2.96,0,-25378,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,10,1,15611619,784,-1.87,0.94,12,1.09,-2688.00,5326.00,7500,20250204,-33.07,3360,20240805,49.40,7500,-33.07,20250204,4780,5.02,20250331,7500,-33.07,20250204,3360,49.40,20240805,4.81,Y,000910,500,78 억,,461330,N,N,5448,N,00,N
+20250513,110112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5020,-50,5,-0.99,744871955,148081,64.28,5080,5120,5000,6590,3550,5070,5030.16,2.96,0,-26823,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,10,1,15611619,784,-1.87,0.94,12,0.95,-2688.00,5326.00,7500,20250204,-33.07,3360,20240805,49.40,7500,-33.07,20250204,4780,5.02,20250331,7500,-33.07,20250204,3360,49.40,20240805,4.81,Y,000910,500,78 억,,461330,N,N,5448,N,00,N
+20250513,100112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5020,-50,5,-0.99,558458725,110858,48.13,5080,5120,5000,6590,3550,5070,5037.60,2.96,0,-23781,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,10,1,15611619,784,-1.87,0.94,12,0.71,-2688.00,5326.00,7500,20250204,-33.07,3360,20240805,49.40,7500,-33.07,20250204,4780,5.02,20250331,7500,-33.07,20250204,3360,49.40,20240805,4.81,Y,000910,500,78 억,,461330,N,N,5448,N,00,N
+20250513,090112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5080,10,2,0.20,20634280,4058,1.76,5080,5120,5080,6590,3550,5070,5084.85,2.96,0,655,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,10,1,15611619,793,-1.89,0.95,12,0.03,-2688.00,5326.00,7500,20250204,-32.27,3360,20240805,51.19,7500,-32.27,20250204,4780,6.28,20250331,7500,-32.27,20250204,3360,51.19,20240805,4.81,Y,000910,500,78 억,,461330,N,N,5448,N,00,N
 20250512,160111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5070,-60,5,-1.17,1103590005,218145,97.88,5020,5130,5020,6660,3600,5130,5058.96,2.62,0,50532,5283,5206,5143,5066,5003,5175,5035,78,1530,500,3380,10,1,15611619,792,-1.89,0.95,12,1.40,-2688.00,5326.00,7500,20250204,-32.40,3360,20240805,50.89,7500,-32.40,20250204,4780,6.07,20250331,7500,-32.40,20250204,3360,50.89,20240805,4.83,Y,000910,500,78 억,,408608,N,N,5448,N,00,N
 20250512,150111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5070,-60,5,-1.17,932928885,184427,82.75,5020,5130,5020,6660,3600,5130,5058.52,2.62,0,63601,5283,5206,5143,5066,5003,5175,5035,78,1530,500,3380,10,1,15611619,792,-1.89,0.95,12,1.18,-2688.00,5326.00,7500,20250204,-32.40,3360,20240805,50.89,7500,-32.40,20250204,4780,6.07,20250331,7500,-32.40,20250204,3360,50.89,20240805,4.83,Y,000910,500,78 억,,408608,N,N,10840,N,00,N
 20250512,140111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5070,-60,5,-1.17,842235265,166564,74.74,5020,5130,5020,6660,3600,5130,5056.52,2.62,0,59184,5283,5206,5143,5066,5003,5175,5035,78,1530,500,3380,10,1,15611619,792,-1.89,0.95,12,1.07,-2688.00,5326.00,7500,20250204,-32.40,3360,20240805,50.89,7500,-32.40,20250204,4780,6.07,20250331,7500,-32.40,20250204,3360,50.89,20240805,4.83,Y,000910,500,78 억,,408608,N,N,10840,N,00,N
diff --git a/000950/price/prices-20250501.csv b/000950/price/prices-20250501.csv
index e72bde53f8a0..2e7faadafa43 100644
--- a/000950/price/prices-20250501.csv
+++ b/000950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24900,-100,5,-0.40,12932000,526,44.20,24750,25800,24250,32500,17500,25000,24585.55,1.16,0,-69,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,418,4.69,0.19,12,0.03,5306.00,130241.00,27750,20250429,-10.27,16700,20241210,49.10,27750,-10.27,20250429,17800,39.89,20250117,27750,-10.27,20250429,16700,49.10,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
+20250513,150111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25050,50,2,0.20,12507950,509,42.77,24750,25800,24250,32500,17500,25000,24573.58,1.16,0,-64,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,421,4.72,0.19,12,0.03,5306.00,130241.00,27750,20250429,-9.73,16700,20241210,50.00,27750,-9.73,20250429,17800,40.73,20250117,27750,-9.73,20250429,16700,50.00,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
+20250513,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25100,100,2,0.40,12482900,508,42.69,24750,25800,24250,32500,17500,25000,24572.64,1.16,0,-63,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,422,4.73,0.19,12,0.03,5306.00,130241.00,27750,20250429,-9.55,16700,20241210,50.30,27750,-9.55,20250429,17800,41.01,20250117,27750,-9.55,20250429,16700,50.30,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
+20250513,130112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25100,100,2,0.40,12482900,508,42.69,24750,25800,24250,32500,17500,25000,24572.64,1.16,0,-63,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,422,4.73,0.19,12,0.03,5306.00,130241.00,27750,20250429,-9.55,16700,20241210,50.30,27750,-9.55,20250429,17800,41.01,20250117,27750,-9.55,20250429,16700,50.30,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
+20250513,120112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25150,150,2,0.60,3538050,142,11.93,24750,25800,24250,32500,17500,25000,24915.85,1.16,0,-28,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,423,4.74,0.19,12,0.01,5306.00,130241.00,27750,20250429,-9.37,16700,20241210,50.60,27750,-9.37,20250429,17800,41.29,20250117,27750,-9.37,20250429,16700,50.60,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
+20250513,110112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25150,150,2,0.60,3110500,125,10.50,24750,25800,24250,32500,17500,25000,24884.00,1.16,0,-25,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,423,4.74,0.19,12,0.01,5306.00,130241.00,27750,20250429,-9.37,16700,20241210,50.60,27750,-9.37,20250429,17800,41.29,20250117,27750,-9.37,20250429,16700,50.60,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
+20250513,100112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24850,-150,5,-0.60,755050,30,2.52,24750,25800,24350,32500,17500,25000,25168.33,1.16,0,-8,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,417,4.68,0.19,12,0.00,5306.00,130241.00,27750,20250429,-10.45,16700,20241210,48.80,27750,-10.45,20250429,17800,39.61,20250117,27750,-10.45,20250429,16700,48.80,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
+20250513,090112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24750,-250,5,-1.00,24750,1,0.08,24750,24750,24750,32500,17500,25000,24750.00,1.16,0,0,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,416,4.66,0.19,12,0.00,5306.00,130241.00,27750,20250429,-10.81,16700,20241210,48.20,27750,-10.81,20250429,17800,39.04,20250117,27750,-10.81,20250429,16700,48.20,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
 20250512,160111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25000,300,2,1.21,29376100,1189,349.71,24700,25300,24000,32100,17300,24700,24706.56,1.16,0,38,24966,24832,24616,24482,24266,24900,24550,84,7400,5000,17780,50,1,1680000,420,4.71,0.19,12,0.07,5306.00,130241.00,27750,20250429,-9.91,16700,20241210,49.70,27750,-9.91,20250429,17800,40.45,20250117,27750,-9.91,20250429,16700,49.70,20241210,0.00,Y,000950,5000,84 억,,19489,N,N,0,N,00,N
 20250512,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24750,50,2,0.20,23457650,951,279.71,24700,25300,24000,32100,17300,24700,24666.30,1.16,0,44,24966,24832,24616,24482,24266,24900,24550,84,7400,5000,17780,50,1,1680000,416,4.66,0.19,12,0.06,5306.00,130241.00,27750,20250429,-10.81,16700,20241210,48.20,27750,-10.81,20250429,17800,39.04,20250117,27750,-10.81,20250429,16700,48.20,20241210,0.00,Y,000950,5000,84 억,,19489,N,N,0,N,00,N
 20250512,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25100,400,2,1.62,21609100,876,257.65,24700,25300,24000,32100,17300,24700,24667.92,1.16,0,40,24966,24832,24616,24482,24266,24900,24550,84,7400,5000,17780,50,1,1680000,422,4.73,0.19,12,0.05,5306.00,130241.00,27750,20250429,-9.55,16700,20241210,50.30,27750,-9.55,20250429,17800,41.01,20250117,27750,-9.55,20250429,16700,50.30,20241210,0.00,Y,000950,5000,84 억,,19489,N,N,0,N,00,N
diff --git a/000970/price/prices-20250501.csv b/000970/price/prices-20250501.csv
index 0039e334d3d4..f229cf771b9b 100644
--- a/000970/price/prices-20250501.csv
+++ b/000970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7310,0,3,0.00,702813415,96723,31.72,7340,7340,7210,9500,5120,7310,7266.25,3.29,0,20214,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1667,12.20,0.47,12,0.42,599.00,15587.00,8380,20250423,-12.77,6000,20250121,21.83,8380,-12.77,20250423,6000,21.83,20250121,8380,-12.77,20250423,6000,21.83,20250121,1.94,Y,000970,500,120 억,,749526,N,N,1124,N,00,N
+20250513,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7300,-10,5,-0.14,648784185,89322,29.30,7340,7340,7210,9500,5120,7310,7263.43,3.29,0,17760,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1664,12.19,0.47,12,0.39,599.00,15587.00,8380,20250423,-12.89,6000,20250121,21.67,8380,-12.89,20250423,6000,21.67,20250121,8380,-12.89,20250423,6000,21.67,20250121,1.94,Y,000970,500,120 억,,749526,N,N,2746,N,00,N
+20250513,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7250,-60,5,-0.82,515993915,71065,23.31,7340,7340,7210,9500,5120,7310,7260.87,3.29,0,15814,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1653,12.10,0.47,12,0.31,599.00,15587.00,8380,20250423,-13.48,6000,20250121,20.83,8380,-13.48,20250423,6000,20.83,20250121,8380,-13.48,20250423,6000,20.83,20250121,1.94,Y,000970,500,120 억,,749526,N,N,2746,N,00,N
+20250513,130112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7250,-60,5,-0.82,491491465,67688,22.20,7340,7340,7210,9500,5120,7310,7261.13,3.29,0,15452,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1653,12.10,0.47,12,0.30,599.00,15587.00,8380,20250423,-13.48,6000,20250121,20.83,8380,-13.48,20250423,6000,20.83,20250121,8380,-13.48,20250423,6000,20.83,20250121,1.94,Y,000970,500,120 억,,749526,N,N,2746,N,00,N
+20250513,120112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7280,-30,5,-0.41,398962995,54954,18.02,7340,7340,7210,9500,5120,7310,7259.94,3.29,0,13400,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1660,12.15,0.47,12,0.24,599.00,15587.00,8380,20250423,-13.13,6000,20250121,21.33,8380,-13.13,20250423,6000,21.33,20250121,8380,-13.13,20250423,6000,21.33,20250121,1.94,Y,000970,500,120 억,,749526,N,N,2746,N,00,N
+20250513,110112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7250,-60,5,-0.82,350943315,48355,15.86,7340,7340,7210,9500,5120,7310,7257.64,3.29,0,13783,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1653,12.10,0.47,12,0.21,599.00,15587.00,8380,20250423,-13.48,6000,20250121,20.83,8380,-13.48,20250423,6000,20.83,20250121,8380,-13.48,20250423,6000,20.83,20250121,1.94,Y,000970,500,120 억,,749526,N,N,2746,N,00,N
+20250513,100112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7280,-30,5,-0.41,257483450,35470,11.63,7340,7340,7210,9500,5120,7310,7259.19,3.29,0,13067,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1660,12.15,0.47,12,0.16,599.00,15587.00,8380,20250423,-13.13,6000,20250121,21.33,8380,-13.13,20250423,6000,21.33,20250121,8380,-13.13,20250423,6000,21.33,20250121,1.94,Y,000970,500,120 억,,749526,N,N,2746,N,00,N
+20250513,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7310,0,3,0.00,10274550,1403,0.46,7340,7340,7310,9500,5120,7310,7323.27,3.29,0,405,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1667,12.20,0.47,12,0.01,599.00,15587.00,8380,20250423,-12.77,6000,20250121,21.83,8380,-12.77,20250423,6000,21.83,20250121,8380,-12.77,20250423,6000,21.83,20250121,1.94,Y,000970,500,120 억,,749526,N,N,2746,N,00,N
 20250512,160111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7310,120,2,1.67,2190362030,301715,57.63,7260,7350,7130,9340,5040,7190,7259.92,3.40,0,-22889,7510,7350,7240,7080,6970,7325,7055,120,2150,500,5460,10,1,22800500,1667,12.20,0.47,12,1.32,599.00,15587.00,8380,20250423,-12.77,6000,20250121,21.83,8380,-12.77,20250423,6000,21.83,20250121,8380,-12.77,20250423,6000,21.83,20250121,2.10,Y,000970,500,120 억,,774559,N,N,2746,N,00,N
 20250512,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7250,60,2,0.83,1951860750,268950,51.38,7260,7350,7130,9340,5040,7190,7257.59,3.40,0,-13235,7510,7350,7240,7080,6970,7325,7055,120,2150,500,5460,10,1,22800500,1653,12.10,0.47,12,1.18,599.00,15587.00,8380,20250423,-13.48,6000,20250121,20.83,8380,-13.48,20250423,6000,20.83,20250121,8380,-13.48,20250423,6000,20.83,20250121,2.10,Y,000970,500,120 억,,774559,N,N,10721,N,00,N
 20250512,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7340,150,2,2.09,1725559565,237905,45.45,7260,7350,7130,9340,5040,7190,7253.42,3.40,0,-8856,7510,7350,7240,7080,6970,7325,7055,120,2150,500,5460,10,1,22800500,1674,12.25,0.47,12,1.04,599.00,15587.00,8380,20250423,-12.41,6000,20250121,22.33,8380,-12.41,20250423,6000,22.33,20250121,8380,-12.41,20250423,6000,22.33,20250121,2.10,Y,000970,500,120 억,,774559,N,N,10721,N,00,N
diff --git a/000990/price/prices-20250501.csv b/000990/price/prices-20250501.csv
index e707cec1274a..c026a06f6e2f 100644
--- a/000990/price/prices-20250501.csv
+++ b/000990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39800,550,2,1.40,5940812200,149150,111.39,40200,40250,39250,51000,27500,39250,39831.14,26.07,0,10793,39883,39566,38933,38616,37983,39725,38775,2220,11750,5000,28260,50,1,44398588,17671,7.72,0.85,12,0.34,5155.00,46967.00,58900,20240620,-32.43,29100,20241209,36.77,50400,-21.03,20250321,30350,31.14,20250203,58900,-32.43,20240620,29100,36.77,20241209,1.73,Y,000990,5000,2219 억,,11573659,N,N,15631,N,00,N
+20250513,150112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39700,450,2,1.15,5586392075,140237,104.73,40200,40250,39250,51000,27500,39250,39835.36,26.07,0,7582,39883,39566,38933,38616,37983,39725,38775,2220,11750,5000,28260,50,1,44398588,17626,7.70,0.85,12,0.32,5155.00,46967.00,58900,20240620,-32.60,29100,20241209,36.43,50400,-21.23,20250321,30350,30.81,20250203,58900,-32.60,20240620,29100,36.43,20241209,1.73,Y,000990,5000,2219 억,,11573659,N,N,6584,N,00,N
+20250513,140112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39700,450,2,1.15,5090575850,127758,95.41,40200,40250,39250,51000,27500,39250,39845.46,26.07,0,7232,39883,39566,38933,38616,37983,39725,38775,2220,11750,5000,28260,50,1,44398588,17626,7.70,0.85,12,0.29,5155.00,46967.00,58900,20240620,-32.60,29100,20241209,36.43,50400,-21.23,20250321,30350,30.81,20250203,58900,-32.60,20240620,29100,36.43,20241209,1.73,Y,000990,5000,2219 억,,11573659,N,N,6584,N,00,N
+20250513,130112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39950,700,2,1.78,4433700150,111236,83.07,40200,40250,39250,51000,27500,39250,39858.50,26.07,0,12338,39883,39566,38933,38616,37983,39725,38775,2220,11750,5000,28260,50,1,44398588,17737,7.75,0.85,12,0.25,5155.00,46967.00,58900,20240620,-32.17,29100,20241209,37.29,50400,-20.73,20250321,30350,31.63,20250203,58900,-32.17,20240620,29100,37.29,20241209,1.73,Y,000990,5000,2219 억,,11573659,N,N,6584,N,00,N
+20250513,120113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39950,700,2,1.78,3953306000,99210,74.09,40200,40250,39250,51000,27500,39250,39847.86,26.07,0,15356,39883,39566,38933,38616,37983,39725,38775,2220,11750,5000,28260,50,1,44398588,17737,7.75,0.85,12,0.22,5155.00,46967.00,58900,20240620,-32.17,29100,20241209,37.29,50400,-20.73,20250321,30350,31.63,20250203,58900,-32.17,20240620,29100,37.29,20241209,1.73,Y,000990,5000,2219 억,,11573659,N,N,6584,N,00,N
+20250513,110112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40200,950,2,2.42,3309716175,83140,62.09,40200,40250,39250,51000,27500,39250,39808.95,26.07,0,17215,39883,39566,38933,38616,37983,39725,38775,2220,11750,5000,28260,50,1,44398588,17848,7.80,0.86,12,0.19,5155.00,46967.00,58900,20240620,-31.75,29100,20241209,38.14,50400,-20.24,20250321,30350,32.45,20250203,58900,-31.75,20240620,29100,38.14,20241209,1.73,Y,000990,5000,2219 억,,11573659,N,N,6584,N,00,N
+20250513,100112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39550,300,2,0.76,2321313850,58410,43.62,40200,40250,39250,51000,27500,39250,39741.72,26.07,0,5907,39883,39566,38933,38616,37983,39725,38775,2220,11750,5000,28260,50,1,44398588,17560,7.67,0.84,12,0.13,5155.00,46967.00,58900,20240620,-32.85,29100,20241209,35.91,50400,-21.53,20250321,30350,30.31,20250203,58900,-32.85,20240620,29100,35.91,20241209,1.73,Y,000990,5000,2219 억,,11573659,N,N,6584,N,00,N
+20250513,090113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40250,1000,2,2.55,194715100,4845,3.62,40200,40250,40100,51000,27500,39250,40188.88,26.07,0,1288,39883,39566,38933,38616,37983,39725,38775,2220,11750,5000,28260,50,1,44398588,17870,7.81,0.86,12,0.01,5155.00,46967.00,58900,20240620,-31.66,29100,20241209,38.32,50400,-20.14,20250321,30350,32.62,20250203,58900,-31.66,20240620,29100,38.32,20241209,1.73,Y,000990,5000,2219 억,,11573659,N,N,6584,N,00,N
 20250512,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39250,1150,2,3.02,5212052300,133901,100.46,38300,39250,38300,49500,26700,38100,38924.64,25.93,0,55168,39166,38632,38216,37682,37266,38425,37475,2220,11400,5000,27430,50,1,44398588,17426,7.61,0.84,12,0.30,5155.00,46967.00,58900,20240620,-33.36,29100,20241209,34.88,50400,-22.12,20250321,30350,29.32,20250203,58900,-33.36,20240620,29100,34.88,20241209,1.71,Y,000990,5000,2219 억,,11510378,N,N,6584,N,00,N
 20250512,150112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39200,1100,2,2.89,4375842475,112573,84.46,38300,39250,38300,49500,26700,38100,38871.15,25.93,0,49052,39166,38632,38216,37682,37266,38425,37475,2220,11400,5000,27430,50,1,44398588,17404,7.60,0.83,12,0.25,5155.00,46967.00,58900,20240620,-33.45,29100,20241209,34.71,50400,-22.22,20250321,30350,29.16,20250203,58900,-33.45,20240620,29100,34.71,20241209,1.71,Y,000990,5000,2219 억,,11510378,N,N,8714,N,00,N
 20250512,140112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39100,1000,2,2.62,3656084050,94176,70.66,38300,39150,38300,49500,26700,38100,38821.82,25.93,0,42234,39166,38632,38216,37682,37266,38425,37475,2220,11400,5000,27430,50,1,44398588,17360,7.58,0.83,12,0.21,5155.00,46967.00,58900,20240620,-33.62,29100,20241209,34.36,50400,-22.42,20250321,30350,28.83,20250203,58900,-33.62,20240620,29100,34.36,20241209,1.71,Y,000990,5000,2219 억,,11510378,N,N,8714,N,00,N
diff --git a/001000/price/prices-20250501.csv b/001000/price/prices-20250501.csv
index 40b9acb806e3..76498351eb19 100644
--- a/001000/price/prices-20250501.csv
+++ b/001000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1651,-50,5,-2.94,169314240,100670,113.13,1700,1710,1651,2210,1191,1701,1681.87,4.31,0,-1050,1722,1711,1697,1686,1672,1717,1692,24,509,100,1080,1,1,24277540,401,-137.58,2.78,12,0.41,-12.00,593.00,2095,20250402,-21.19,810,20250324,103.83,2095,-21.19,20250402,810,103.83,20250324,2095,-21.19,20250402,810,103.83,20250324,0.09,Y,001000,100,24 억,,1046235,N,N,467,N,00,N
+20250513,150112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1662,-39,5,-2.29,156712199,93044,104.56,1700,1710,1659,2210,1191,1701,1684.28,4.31,0,-1443,1722,1711,1697,1686,1672,1717,1692,24,509,100,1080,1,1,24277540,403,-138.50,2.80,12,0.38,-12.00,593.00,2095,20250402,-20.67,810,20250324,105.19,2095,-20.67,20250402,810,105.19,20250324,2095,-20.67,20250402,810,105.19,20250324,0.09,Y,001000,100,24 억,,1046235,N,N,4323,N,00,N
+20250513,140113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1662,-39,5,-2.29,135616243,80345,90.29,1700,1710,1659,2210,1191,1701,1687.92,4.31,0,-1831,1722,1711,1697,1686,1672,1717,1692,24,509,100,1080,1,1,24277540,403,-138.50,2.80,12,0.33,-12.00,593.00,2095,20250402,-20.67,810,20250324,105.19,2095,-20.67,20250402,810,105.19,20250324,2095,-20.67,20250402,810,105.19,20250324,0.09,Y,001000,100,24 억,,1046235,N,N,4323,N,00,N
+20250513,130113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1674,-27,5,-1.59,125959964,74534,83.76,1700,1710,1659,2210,1191,1701,1689.97,4.31,0,1772,1722,1711,1697,1686,1672,1717,1692,24,509,100,1080,1,1,24277540,406,-139.50,2.82,12,0.31,-12.00,593.00,2095,20250402,-20.10,810,20250324,106.67,2095,-20.10,20250402,810,106.67,20250324,2095,-20.10,20250402,810,106.67,20250324,0.09,Y,001000,100,24 억,,1046235,N,N,4323,N,00,N
+20250513,120113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1676,-25,5,-1.47,106958970,63174,70.99,1700,1710,1668,2210,1191,1701,1693.09,4.31,0,12156,1722,1711,1697,1686,1672,1717,1692,24,509,100,1080,1,1,24277540,407,-139.67,2.83,12,0.26,-12.00,593.00,2095,20250402,-20.00,810,20250324,106.91,2095,-20.00,20250402,810,106.91,20250324,2095,-20.00,20250402,810,106.91,20250324,0.09,Y,001000,100,24 억,,1046235,N,N,4323,N,00,N
+20250513,110113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1687,-14,5,-0.82,86973050,51228,57.57,1700,1710,1685,2210,1191,1701,1697.76,4.31,0,12287,1722,1711,1697,1686,1672,1717,1692,24,509,100,1080,1,1,24277540,410,-140.58,2.84,12,0.21,-12.00,593.00,2095,20250402,-19.47,810,20250324,108.27,2095,-19.47,20250402,810,108.27,20250324,2095,-19.47,20250402,810,108.27,20250324,0.09,Y,001000,100,24 억,,1046235,N,N,4323,N,00,N
+20250513,100113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1698,-3,5,-0.18,53660569,31562,35.47,1700,1710,1689,2210,1191,1701,1700.16,4.31,0,8314,1722,1711,1697,1686,1672,1717,1692,24,509,100,1080,1,1,24277540,412,-141.50,2.86,12,0.13,-12.00,593.00,2095,20250402,-18.95,810,20250324,109.63,2095,-18.95,20250402,810,109.63,20250324,2095,-18.95,20250402,810,109.63,20250324,0.09,Y,001000,100,24 억,,1046235,N,N,4323,N,00,N
+20250513,090113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1691,-10,5,-0.59,609643,359,0.40,1700,1700,1691,2210,1191,1701,1698.17,4.31,0,-48,1722,1711,1697,1686,1672,1717,1692,24,509,100,1080,1,1,24277540,411,-140.92,2.85,12,0.00,-12.00,593.00,2095,20250402,-19.28,810,20250324,108.77,2095,-19.28,20250402,810,108.77,20250324,2095,-19.28,20250402,810,108.77,20250324,0.09,Y,001000,100,24 억,,1046235,N,N,4323,N,00,N
 20250512,160112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1701,1,2,0.06,151119814,88985,114.52,1694,1708,1683,2210,1190,1700,1698.26,4.29,0,9241,1766,1732,1692,1658,1618,1750,1676,24,510,100,1080,1,1,24277540,413,-141.75,2.87,12,0.37,-12.00,593.00,2095,20250402,-18.81,810,20250324,110.00,2095,-18.81,20250402,810,110.00,20250324,2095,-18.81,20250402,810,110.00,20250324,0.09,Y,001000,100,24 억,,1040641,N,N,4323,N,00,N
 20250512,150112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1693,-7,5,-0.41,63353883,37387,48.12,1694,1708,1683,2210,1190,1700,1694.54,4.29,0,4321,1766,1732,1692,1658,1618,1750,1676,24,510,100,1080,1,1,24277540,411,-141.08,2.85,12,0.15,-12.00,593.00,2095,20250402,-19.19,810,20250324,109.01,2095,-19.19,20250402,810,109.01,20250324,2095,-19.19,20250402,810,109.01,20250324,0.09,Y,001000,100,24 억,,1040641,N,N,3529,N,00,N
 20250512,140112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1695,-5,5,-0.29,48889608,28824,37.10,1694,1708,1683,2210,1190,1700,1696.14,4.29,0,5333,1766,1732,1692,1658,1618,1750,1676,24,510,100,1080,1,1,24277540,412,-141.25,2.86,12,0.12,-12.00,593.00,2095,20250402,-19.09,810,20250324,109.26,2095,-19.09,20250402,810,109.26,20250324,2095,-19.09,20250402,810,109.26,20250324,0.09,Y,001000,100,24 억,,1040641,N,N,3529,N,00,N
diff --git a/001020/price/prices-20250501.csv b/001020/price/prices-20250501.csv
index c9337d2e51f9..3624becfb483 100644
--- a/001020/price/prices-20250501.csv
+++ b/001020/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,758,-1,5,-0.13,41859004,54771,875.22,750,788,750,986,532,759,764.29,0.18,0,-930,791,775,763,747,735,783,755,890,227,500,540,1,1,177983313,1349,-14.04,0.48,12,0.03,-54.00,1595.00,1050,20241024,-27.81,675,20250312,12.30,869,-12.77,20250103,675,12.30,20250312,1050,-27.81,20241024,675,12.30,20250312,0.02,Y,001020,500,889 억,,322046,N,N,31,N,00,N
+20250513,150112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,758,-1,5,-0.13,40628840,53150,849.31,750,788,750,986,532,759,764.42,0.18,0,-871,791,775,763,747,735,783,755,890,227,500,540,1,1,177983313,1349,-14.04,0.48,12,0.03,-54.00,1595.00,1050,20241024,-27.81,675,20250312,12.30,869,-12.77,20250103,675,12.30,20250312,1050,-27.81,20241024,675,12.30,20250312,0.02,Y,001020,500,889 억,,322046,N,N,36,N,00,N
+20250513,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,761,2,2,0.26,39619609,51822,828.09,750,788,750,986,532,759,764.53,0.18,0,-388,791,775,763,747,735,783,755,890,227,500,540,1,1,177983313,1354,-14.09,0.48,12,0.03,-54.00,1595.00,1050,20241024,-27.52,675,20250312,12.74,869,-12.43,20250103,675,12.74,20250312,1050,-27.52,20241024,675,12.74,20250312,0.02,Y,001020,500,889 억,,322046,N,N,36,N,00,N
+20250513,130113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,762,3,2,0.40,39211248,51285,819.51,750,788,750,986,532,759,764.58,0.18,0,-399,791,775,763,747,735,783,755,890,227,500,540,1,1,177983313,1356,-14.11,0.48,12,0.03,-54.00,1595.00,1050,20241024,-27.43,675,20250312,12.89,869,-12.31,20250103,675,12.89,20250312,1050,-27.43,20241024,675,12.89,20250312,0.02,Y,001020,500,889 억,,322046,N,N,36,N,00,N
+20250513,120113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,761,2,2,0.26,24667145,32165,513.98,750,788,750,986,532,759,766.89,0.18,0,-164,791,775,763,747,735,783,755,890,227,500,540,1,1,177983313,1354,-14.09,0.48,12,0.02,-54.00,1595.00,1050,20241024,-27.52,675,20250312,12.74,869,-12.43,20250103,675,12.74,20250312,1050,-27.52,20241024,675,12.74,20250312,0.02,Y,001020,500,889 억,,322046,N,N,36,N,00,N
+20250513,110113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,764,5,2,0.66,21724043,28308,452.35,750,788,750,986,532,759,767.42,0.18,0,-1321,791,775,763,747,735,783,755,890,227,500,540,1,1,177983313,1360,-14.15,0.48,12,0.02,-54.00,1595.00,1050,20241024,-27.24,675,20250312,13.19,869,-12.08,20250103,675,13.19,20250312,1050,-27.24,20241024,675,13.19,20250312,0.02,Y,001020,500,889 억,,322046,N,N,36,N,00,N
+20250513,100113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,774,15,2,1.98,12178492,15837,253.07,750,788,750,986,532,759,768.99,0.18,0,-895,791,775,763,747,735,783,755,890,227,500,540,1,1,177983313,1378,-14.33,0.49,12,0.01,-54.00,1595.00,1050,20241024,-26.29,675,20250312,14.67,869,-10.93,20250103,675,14.67,20250312,1050,-26.29,20241024,675,14.67,20250312,0.02,Y,001020,500,889 억,,322046,N,N,36,N,00,N
+20250513,090114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,751,-8,5,-1.05,391501,522,8.34,750,751,750,986,532,759,750.00,0.18,0,0,791,775,763,747,735,783,755,890,227,500,540,1,1,177983313,1337,-13.91,0.47,12,0.00,-54.00,1595.00,1050,20241024,-28.48,675,20250312,11.26,869,-13.58,20250103,675,11.26,20250312,1050,-28.48,20241024,675,11.26,20250312,0.02,Y,001020,500,889 억,,322046,N,N,36,N,00,N
 20250512,160112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,759,9,2,1.20,4718265,6258,24.93,751,779,751,975,525,750,753.96,0.18,0,46,797,773,756,732,715,785,744,890,225,500,540,1,1,177983313,1351,-14.06,0.48,12,0.00,-54.00,1595.00,1050,20241024,-27.71,675,20250312,12.44,869,-12.66,20250103,675,12.44,20250312,1050,-27.71,20241024,675,12.44,20250312,0.02,Y,001020,500,889 억,,323538,N,N,36,N,00,N
 20250512,150113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,759,9,2,1.20,3595223,4766,18.99,751,779,751,975,525,750,754.35,0.18,0,27,797,773,756,732,715,785,744,890,225,500,540,1,1,177983313,1351,-14.06,0.48,12,0.00,-54.00,1595.00,1050,20241024,-27.71,675,20250312,12.44,869,-12.66,20250103,675,12.44,20250312,1050,-27.71,20241024,675,12.44,20250312,0.02,Y,001020,500,889 억,,323538,N,N,8,N,00,N
 20250512,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,759,9,2,1.20,2668215,3537,14.09,751,779,751,975,525,750,754.37,0.18,0,-11,797,773,756,732,715,785,744,890,225,500,540,1,1,177983313,1351,-14.06,0.48,12,0.00,-54.00,1595.00,1050,20241024,-27.71,675,20250312,12.44,869,-12.66,20250103,675,12.44,20250312,1050,-27.71,20241024,675,12.44,20250312,0.02,Y,001020,500,889 억,,323538,N,N,8,N,00,N
diff --git a/001040/price/prices-20250501.csv b/001040/price/prices-20250501.csv
index bebba3e2271e..f88edacee7a4 100644
--- a/001040/price/prices-20250501.csv
+++ b/001040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,127000,-3200,5,-2.46,13032141850,102865,91.86,128800,130200,125000,169200,91200,130200,126691.67,11.14,0,7727,136066,133132,131066,128132,126066,134600,129600,1466,39000,5000,96340,100,1,29176998,37055,45.08,0.81,12,0.35,2817.00,157224.00,152900,20240516,-16.94,89400,20241115,42.06,137700,-7.77,20250317,92300,37.59,20250203,152900,-16.94,20240516,89400,42.06,20241115,0.50,Y,001040,5000,1466 억,,3251143,N,N,8527,N,00,N
+20250513,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,127000,-3200,5,-2.46,11974690050,94531,84.41,128800,130200,125000,169200,91200,130200,126674.74,11.14,0,7754,136066,133132,131066,128132,126066,134600,129600,1466,39000,5000,96340,100,1,29176998,37055,45.08,0.81,12,0.32,2817.00,157224.00,152900,20240516,-16.94,89400,20241115,42.06,137700,-7.77,20250317,92300,37.59,20250203,152900,-16.94,20240516,89400,42.06,20241115,0.50,Y,001040,5000,1466 억,,3251143,N,N,10157,N,00,N
+20250513,140113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,126200,-4000,5,-3.07,10335058500,81590,72.86,128800,130200,125000,169200,91200,130200,126670.65,11.14,0,7414,136066,133132,131066,128132,126066,134600,129600,1466,39000,5000,96340,100,1,29176998,36821,44.80,0.80,12,0.28,2817.00,157224.00,152900,20240516,-17.46,89400,20241115,41.16,137700,-8.35,20250317,92300,36.73,20250203,152900,-17.46,20240516,89400,41.16,20241115,0.50,Y,001040,5000,1466 억,,3251143,N,N,10157,N,00,N
+20250513,130113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,127600,-2600,5,-2.00,9092730600,71795,64.11,128800,130200,125000,169200,91200,130200,126648.52,11.14,0,5713,136066,133132,131066,128132,126066,134600,129600,1466,39000,5000,96340,100,1,29176998,37230,45.30,0.81,12,0.25,2817.00,157224.00,152900,20240516,-16.55,89400,20241115,42.73,137700,-7.33,20250317,92300,38.24,20250203,152900,-16.55,20240516,89400,42.73,20241115,0.50,Y,001040,5000,1466 억,,3251143,N,N,10157,N,00,N
+20250513,120114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,127200,-3000,5,-2.30,8043458450,63559,56.76,128800,130200,125000,169200,91200,130200,126551.05,11.14,0,5526,136066,133132,131066,128132,126066,134600,129600,1466,39000,5000,96340,100,1,29176998,37113,45.15,0.81,12,0.22,2817.00,157224.00,152900,20240516,-16.81,89400,20241115,42.28,137700,-7.63,20250317,92300,37.81,20250203,152900,-16.81,20240516,89400,42.28,20241115,0.50,Y,001040,5000,1466 억,,3251143,N,N,10157,N,00,N
+20250513,110113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,126000,-4200,5,-3.23,6543606300,51700,46.17,128800,130200,125000,169200,91200,130200,126568.79,11.14,0,3347,136066,133132,131066,128132,126066,134600,129600,1466,39000,5000,96340,100,1,29176998,36763,44.73,0.80,12,0.18,2817.00,157224.00,152900,20240516,-17.59,89400,20241115,40.94,137700,-8.50,20250317,92300,36.51,20250203,152900,-17.59,20240516,89400,40.94,20241115,0.50,Y,001040,5000,1466 억,,3251143,N,N,10157,N,00,N
+20250513,100113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,126800,-3400,5,-2.61,3327622550,26124,23.33,128800,130200,125000,169200,91200,130200,127377.99,11.14,0,475,136066,133132,131066,128132,126066,134600,129600,1466,39000,5000,96340,100,1,29176998,36996,45.01,0.81,12,0.09,2817.00,157224.00,152900,20240516,-17.07,89400,20241115,41.83,137700,-7.92,20250317,92300,37.38,20250203,152900,-17.07,20240516,89400,41.83,20241115,0.50,Y,001040,5000,1466 억,,3251143,N,N,10157,N,00,N
+20250513,090114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,128000,-2200,5,-1.69,422461900,3293,2.94,128800,130200,125000,169200,91200,130200,128290.89,11.14,0,-941,136066,133132,131066,128132,126066,134600,129600,1466,39000,5000,96340,100,1,29176998,37347,45.44,0.81,12,0.01,2817.00,157224.00,152900,20240516,-16.29,89400,20241115,43.18,137700,-7.04,20250317,92300,38.68,20250203,152900,-16.29,20240516,89400,43.18,20241115,0.50,Y,001040,5000,1466 억,,3251143,N,N,10157,N,00,N
 20250512,160112,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,130200,1800,2,1.40,14675412450,111985,138.40,129400,134000,129000,166900,89900,128400,131048.06,11.22,0,-24650,134066,131232,129566,126732,125066,130400,125900,1466,38500,5000,95010,100,1,29176998,37988,46.22,0.83,12,0.38,2817.00,157224.00,152900,20240516,-14.85,89400,20241115,45.64,137700,-5.45,20250317,92300,41.06,20250203,152900,-14.85,20240516,89400,45.64,20241115,0.47,Y,001040,5000,1466 억,,3274635,N,N,10157,N,00,N
 20250512,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,129600,1200,2,0.93,14113448150,107659,133.05,129400,134000,129000,166900,89900,128400,131093.99,11.22,0,-23821,134066,131232,129566,126732,125066,130400,125900,1466,38500,5000,95010,100,1,29176998,37813,46.01,0.82,12,0.37,2817.00,157224.00,152900,20240516,-15.24,89400,20241115,44.97,137700,-5.88,20250317,92300,40.41,20250203,152900,-15.24,20240516,89400,44.97,20241115,0.47,Y,001040,5000,1466 억,,3274635,N,N,8839,N,00,N
 20250512,140113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,129700,1300,2,1.01,13047946550,99441,122.90,129400,134000,129000,166900,89900,128400,131212.95,11.22,0,-23621,134066,131232,129566,126732,125066,130400,125900,1466,38500,5000,95010,100,1,29176998,37843,46.04,0.82,12,0.34,2817.00,157224.00,152900,20240516,-15.17,89400,20241115,45.08,137700,-5.81,20250317,92300,40.52,20250203,152900,-15.17,20240516,89400,45.08,20241115,0.47,Y,001040,5000,1466 억,,3274635,N,N,8839,N,00,N
diff --git a/001060/price/prices-20250501.csv b/001060/price/prices-20250501.csv
index 7ed7eee8f7ff..fcd97ec9e0e4 100644
--- a/001060/price/prices-20250501.csv
+++ b/001060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,50,2,0.23,1126634975,51311,185.43,21950,22100,21800,28450,15350,21900,21956.99,5.83,0,7899,22100,22000,21850,21750,21600,22050,21800,582,6550,2500,16200,50,1,23285930,5111,8.42,1.60,12,0.22,2606.00,13717.00,34950,20240716,-37.20,19600,20250409,11.99,25300,-13.24,20250108,19600,11.99,20250409,34950,-37.20,20240716,19600,11.99,20250409,1.36,Y,001060,2500,582 억,,1356764,N,N,2865,N,00,N
+20250513,150113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,50,2,0.23,1085719125,49445,178.69,21950,22100,21800,28450,15350,21900,21958.12,5.83,0,8553,22100,22000,21850,21750,21600,22050,21800,582,6550,2500,16200,50,1,23285930,5111,8.42,1.60,12,0.21,2606.00,13717.00,34950,20240716,-37.20,19600,20250409,11.99,25300,-13.24,20250108,19600,11.99,20250409,34950,-37.20,20240716,19600,11.99,20250409,1.36,Y,001060,2500,582 억,,1356764,N,N,5990,N,00,N
+20250513,140113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,50,2,0.23,933894275,42510,153.63,21950,22100,21800,28450,15350,21900,21968.81,5.83,0,9399,22100,22000,21850,21750,21600,22050,21800,582,6550,2500,16200,50,1,23285930,5111,8.42,1.60,12,0.18,2606.00,13717.00,34950,20240716,-37.20,19600,20250409,11.99,25300,-13.24,20250108,19600,11.99,20250409,34950,-37.20,20240716,19600,11.99,20250409,1.36,Y,001060,2500,582 억,,1356764,N,N,5990,N,00,N
+20250513,130113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22000,100,2,0.46,802434625,36515,131.96,21950,22100,21800,28450,15350,21900,21975.48,5.83,0,9718,22100,22000,21850,21750,21600,22050,21800,582,6550,2500,16200,50,1,23285930,5123,8.44,1.60,12,0.16,2606.00,13717.00,34950,20240716,-37.05,19600,20250409,12.24,25300,-13.04,20250108,19600,12.24,20250409,34950,-37.05,20240716,19600,12.24,20250409,1.36,Y,001060,2500,582 억,,1356764,N,N,5990,N,00,N
+20250513,120114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22050,150,2,0.68,719545850,32748,118.35,21950,22100,21800,28450,15350,21900,21972.21,5.83,0,9323,22100,22000,21850,21750,21600,22050,21800,582,6550,2500,16200,50,1,23285930,5135,8.46,1.61,12,0.14,2606.00,13717.00,34950,20240716,-36.91,19600,20250409,12.50,25300,-12.85,20250108,19600,12.50,20250409,34950,-36.91,20240716,19600,12.50,20250409,1.36,Y,001060,2500,582 억,,1356764,N,N,5990,N,00,N
+20250513,110114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22000,100,2,0.46,621662900,28302,102.28,21950,22100,21800,28450,15350,21900,21965.33,5.83,0,9680,22100,22000,21850,21750,21600,22050,21800,582,6550,2500,16200,50,1,23285930,5123,8.44,1.60,12,0.12,2606.00,13717.00,34950,20240716,-37.05,19600,20250409,12.24,25300,-13.04,20250108,19600,12.24,20250409,34950,-37.05,20240716,19600,12.24,20250409,1.36,Y,001060,2500,582 억,,1356764,N,N,5990,N,00,N
+20250513,100113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,50,2,0.23,268473900,12242,44.24,21950,22000,21800,28450,15350,21900,21930.56,5.83,0,2212,22100,22000,21850,21750,21600,22050,21800,582,6550,2500,16200,50,1,23285930,5111,8.42,1.60,12,0.05,2606.00,13717.00,34950,20240716,-37.20,19600,20250409,11.99,25300,-13.24,20250108,19600,11.99,20250409,34950,-37.20,20240716,19600,11.99,20250409,1.36,Y,001060,2500,582 억,,1356764,N,N,5990,N,00,N
+20250513,090114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,50,2,0.23,3182750,145,0.52,21950,21950,21950,28450,15350,21900,21950.00,5.83,0,-28,22100,22000,21850,21750,21600,22050,21800,582,6550,2500,16200,50,1,23285930,5111,8.42,1.60,12,0.00,2606.00,13717.00,34950,20240716,-37.20,19600,20250409,11.99,25300,-13.24,20250108,19600,11.99,20250409,34950,-37.20,20240716,19600,11.99,20250409,1.36,Y,001060,2500,582 억,,1356764,N,N,5990,N,00,N
 20250512,160113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21900,-100,5,-0.45,602830425,27671,71.82,21850,21950,21700,28600,15400,22000,21785.64,5.84,0,-3382,22266,22132,21966,21832,21666,22050,21750,582,6600,2500,16280,50,1,23285930,5100,8.40,1.60,12,0.12,2606.00,13717.00,34950,20240716,-37.34,19600,20250409,11.73,25300,-13.44,20250108,19600,11.73,20250409,34950,-37.34,20240716,19600,11.73,20250409,1.36,Y,001060,2500,582 억,,1360013,N,N,5989,N,00,N
 20250512,150113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21800,-200,5,-0.91,516368875,23716,61.56,21850,21950,21700,28600,15400,22000,21773.02,5.84,0,-3847,22266,22132,21966,21832,21666,22050,21750,582,6600,2500,16280,50,1,23285930,5076,8.37,1.59,12,0.10,2606.00,13717.00,34950,20240716,-37.63,19600,20250409,11.22,25300,-13.83,20250108,19600,11.22,20250409,34950,-37.63,20240716,19600,11.22,20250409,1.36,Y,001060,2500,582 억,,1360013,N,N,5582,N,00,N
 20250512,140113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21750,-250,5,-1.14,397989325,18281,47.45,21850,21950,21700,28600,15400,22000,21770.65,5.84,0,-4331,22266,22132,21966,21832,21666,22050,21750,582,6600,2500,16280,50,1,23285930,5065,8.35,1.59,12,0.08,2606.00,13717.00,34950,20240716,-37.77,19600,20250409,10.97,25300,-14.03,20250108,19600,10.97,20250409,34950,-37.77,20240716,19600,10.97,20250409,1.36,Y,001060,2500,582 억,,1360013,N,N,5582,N,00,N
diff --git a/001070/price/prices-20250501.csv b/001070/price/prices-20250501.csv
index 501ecc24430c..b5ad9510611d 100644
--- a/001070/price/prices-20250501.csv
+++ b/001070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5190,-60,5,-1.14,60315560,11640,115.38,5250,5280,5150,6820,3680,5250,5181.75,0.73,0,-17,5316,5282,5216,5182,5116,5300,5200,53,1570,1000,3570,10,1,5300000,275,24.60,0.16,12,0.22,211.00,31547.00,6780,20240524,-23.45,4730,20241209,9.73,5850,-11.28,20250109,4950,4.85,20250409,6780,-23.45,20240524,4730,9.73,20241209,0.00,Y,001070,1000,53 억,,38431,N,N,17,N,00,N
+20250513,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5190,-60,5,-1.14,47931100,9243,91.62,5250,5280,5150,6820,3680,5250,5185.66,0.73,0,-8,5316,5282,5216,5182,5116,5300,5200,53,1570,1000,3570,10,1,5300000,275,24.60,0.16,12,0.17,211.00,31547.00,6780,20240524,-23.45,4730,20241209,9.73,5850,-11.28,20250109,4950,4.85,20250409,6780,-23.45,20240524,4730,9.73,20241209,0.00,Y,001070,1000,53 억,,38431,N,N,6,N,00,N
+20250513,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5190,-60,5,-1.14,40572460,7815,77.47,5250,5280,5160,6820,3680,5250,5191.61,0.73,0,-6,5316,5282,5216,5182,5116,5300,5200,53,1570,1000,3570,10,1,5300000,275,24.60,0.16,12,0.15,211.00,31547.00,6780,20240524,-23.45,4730,20241209,9.73,5850,-11.28,20250109,4950,4.85,20250409,6780,-23.45,20240524,4730,9.73,20241209,0.00,Y,001070,1000,53 억,,38431,N,N,6,N,00,N
+20250513,130114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5190,-60,5,-1.14,35547280,6842,67.82,5250,5280,5170,6820,3680,5250,5195.45,0.73,0,-6,5316,5282,5216,5182,5116,5300,5200,53,1570,1000,3570,10,1,5300000,275,24.60,0.16,12,0.13,211.00,31547.00,6780,20240524,-23.45,4730,20241209,9.73,5850,-11.28,20250109,4950,4.85,20250409,6780,-23.45,20240524,4730,9.73,20241209,0.00,Y,001070,1000,53 억,,38431,N,N,6,N,00,N
+20250513,120114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5180,-70,5,-1.33,34180400,6578,65.21,5250,5280,5180,6820,3680,5250,5196.17,0.73,0,65,5316,5282,5216,5182,5116,5300,5200,53,1570,1000,3570,10,1,5300000,275,24.55,0.16,12,0.12,211.00,31547.00,6780,20240524,-23.60,4730,20241209,9.51,5850,-11.45,20250109,4950,4.65,20250409,6780,-23.60,20240524,4730,9.51,20241209,0.00,Y,001070,1000,53 억,,38431,N,N,6,N,00,N
+20250513,110114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5220,-30,5,-0.57,8956640,1717,17.02,5250,5280,5200,6820,3680,5250,5216.45,0.73,0,9,5316,5282,5216,5182,5116,5300,5200,53,1570,1000,3570,10,1,5300000,277,24.74,0.17,12,0.03,211.00,31547.00,6780,20240524,-23.01,4730,20241209,10.36,5850,-10.77,20250109,4950,5.45,20250409,6780,-23.01,20240524,4730,10.36,20241209,0.00,Y,001070,1000,53 억,,38431,N,N,6,N,00,N
+20250513,100114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5250,0,3,0.00,1797960,343,3.40,5250,5280,5210,6820,3680,5250,5241.87,0.73,0,12,5316,5282,5216,5182,5116,5300,5200,53,1570,1000,3570,10,1,5300000,278,24.88,0.17,12,0.01,211.00,31547.00,6780,20240524,-22.57,4730,20241209,10.99,5850,-10.26,20250109,4950,6.06,20250409,6780,-22.57,20240524,4730,10.99,20241209,0.00,Y,001070,1000,53 억,,38431,N,N,6,N,00,N
+20250513,090114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5250,0,3,0.00,241500,46,0.46,5250,5250,5250,6820,3680,5250,5250.00,0.73,0,0,5316,5282,5216,5182,5116,5300,5200,53,1570,1000,3570,10,1,5300000,278,24.88,0.17,12,0.00,211.00,31547.00,6780,20240524,-22.57,4730,20241209,10.99,5850,-10.26,20250109,4950,6.06,20250409,6780,-22.57,20240524,4730,10.99,20241209,0.00,Y,001070,1000,53 억,,38431,N,N,6,N,00,N
 20250512,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5250,60,2,1.16,52747075,10088,79.45,5150,5250,5150,6740,3640,5190,5228.69,0.72,0,52,5303,5246,5203,5146,5103,5275,5175,53,1550,1000,3520,10,1,5300000,278,24.88,0.17,12,0.19,211.00,31547.00,6780,20240524,-22.57,4730,20241209,10.99,5850,-10.26,20250109,4950,6.06,20250409,6780,-22.57,20240524,4730,10.99,20241209,0.00,Y,001070,1000,53 억,,38379,N,N,6,N,00,N
 20250512,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5230,40,2,0.77,42126355,8065,63.51,5150,5250,5150,6740,3640,5190,5223.35,0.72,0,45,5303,5246,5203,5146,5103,5275,5175,53,1550,1000,3520,10,1,5300000,277,24.79,0.17,12,0.15,211.00,31547.00,6780,20240524,-22.86,4730,20241209,10.57,5850,-10.60,20250109,4950,5.66,20250409,6780,-22.86,20240524,4730,10.57,20241209,0.00,Y,001070,1000,53 억,,38379,N,N,8,N,00,N
 20250512,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5250,60,2,1.16,41733145,7990,62.92,5150,5250,5150,6740,3640,5190,5223.17,0.72,0,30,5303,5246,5203,5146,5103,5275,5175,53,1550,1000,3520,10,1,5300000,278,24.88,0.17,12,0.15,211.00,31547.00,6780,20240524,-22.57,4730,20241209,10.99,5850,-10.26,20250109,4950,6.06,20250409,6780,-22.57,20240524,4730,10.99,20241209,0.00,Y,001070,1000,53 억,,38379,N,N,8,N,00,N
diff --git a/001080/price/prices-20250501.csv b/001080/price/prices-20250501.csv
index 13198f10657a..12dfabb18b5c 100644
--- a/001080/price/prices-20250501.csv
+++ b/001080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27250,-100,5,-0.37,42392150,1576,71.02,26800,28350,26350,35550,19150,27350,26898.57,0.34,0,204,28783,28066,27083,26366,25383,28425,26725,42,8200,1000,16410,50,1,4150000,1131,-2.55,0.60,06,0.04,-10688.00,45278.00,46000,20240923,-40.76,21450,20250219,27.04,30900,-11.81,20250102,21450,27.04,20250219,47150,-42.21,20240513,21450,27.04,20250219,0.00,Y,001080,1000,41 억,,14080,N,N,31,N,00,N
+20250513,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26600,-750,5,-2.74,37502050,1397,62.96,26800,28350,26350,35550,19150,27350,26844.70,0.34,0,118,28783,28066,27083,26366,25383,28425,26725,42,8200,1000,16410,50,1,4150000,1104,-2.49,0.59,06,0.03,-10688.00,45278.00,46000,20240923,-42.17,21450,20250219,24.01,30900,-13.92,20250102,21450,24.01,20250219,47150,-43.58,20240513,21450,24.01,20250219,0.00,Y,001080,1000,41 억,,14080,N,N,117,N,00,N
+20250513,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26550,-800,5,-2.93,37475450,1396,62.91,26800,28350,26350,35550,19150,27350,26844.88,0.34,0,118,28783,28066,27083,26366,25383,28425,26725,42,8200,1000,16410,50,1,4150000,1102,-2.48,0.59,06,0.03,-10688.00,45278.00,46000,20240923,-42.28,21450,20250219,23.78,30900,-14.08,20250102,21450,23.78,20250219,47150,-43.69,20240513,21450,23.78,20250219,0.00,Y,001080,1000,41 억,,14080,N,N,117,N,00,N
+20250513,130114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26600,-750,5,-2.74,31899500,1186,53.45,26800,28350,26350,35550,19150,27350,26896.71,0.34,0,176,28783,28066,27083,26366,25383,28425,26725,42,8200,1000,16410,50,1,4150000,1104,-2.49,0.59,06,0.03,-10688.00,45278.00,46000,20240923,-42.17,21450,20250219,24.01,30900,-13.92,20250102,21450,24.01,20250219,47150,-43.58,20240513,21450,24.01,20250219,0.00,Y,001080,1000,41 억,,14080,N,N,117,N,00,N
+20250513,120114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27000,-350,5,-1.28,11750000,436,19.65,26800,28350,26350,35550,19150,27350,26949.54,0.34,0,61,28783,28066,27083,26366,25383,28425,26725,42,8200,1000,16410,50,1,4150000,1121,-2.53,0.60,06,0.01,-10688.00,45278.00,46000,20240923,-41.30,21450,20250219,25.87,30900,-12.62,20250102,21450,25.87,20250219,47150,-42.74,20240513,21450,25.87,20250219,0.00,Y,001080,1000,41 억,,14080,N,N,117,N,00,N
+20250513,110114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26900,-450,5,-1.65,10773400,400,18.03,26800,28350,26350,35550,19150,27350,26933.50,0.34,0,62,28783,28066,27083,26366,25383,28425,26725,42,8200,1000,16410,50,1,4150000,1116,-2.52,0.59,06,0.01,-10688.00,45278.00,46000,20240923,-41.52,21450,20250219,25.41,30900,-12.94,20250102,21450,25.41,20250219,47150,-42.95,20240513,21450,25.41,20250219,0.00,Y,001080,1000,41 억,,14080,N,N,117,N,00,N
+20250513,100114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26900,-450,5,-1.65,9912600,368,16.58,26800,28350,26350,35550,19150,27350,26936.41,0.34,0,38,28783,28066,27083,26366,25383,28425,26725,42,8200,1000,16410,50,1,4150000,1116,-2.52,0.59,06,0.01,-10688.00,45278.00,46000,20240923,-41.52,21450,20250219,25.41,30900,-12.94,20250102,21450,25.41,20250219,47150,-42.95,20240513,21450,25.41,20250219,0.00,Y,001080,1000,41 억,,14080,N,N,117,N,00,N
+20250513,090114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,28350,1000,2,3.66,1276650,47,2.12,26800,28350,26800,35550,19150,27350,27162.77,0.34,0,0,28783,28066,27083,26366,25383,28425,26725,42,8200,1000,16410,50,1,4150000,1177,-2.65,0.63,06,0.00,-10688.00,45278.00,46000,20240923,-38.37,21450,20250219,32.17,30900,-8.25,20250102,21450,32.17,20250219,47150,-39.87,20240513,21450,32.17,20250219,0.00,Y,001080,1000,41 억,,14080,N,N,117,N,00,N
 20250512,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27350,800,2,3.01,60315000,2219,345.10,26150,27800,26100,34500,18600,26550,27181.16,0.34,0,-62,27083,26816,26483,26216,25883,26950,26350,42,7950,1000,15930,50,1,4150000,1135,-2.56,0.60,06,0.05,-10688.00,45278.00,46000,20240923,-40.54,21450,20250219,27.51,30900,-11.49,20250102,21450,27.51,20250219,47150,-41.99,20240513,21450,27.51,20250219,0.00,Y,001080,1000,41 억,,14168,N,N,117,N,00,N
 20250512,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27350,800,2,3.01,46492900,1715,266.72,26150,27800,26100,34500,18600,26550,27109.56,0.34,0,-62,27083,26816,26483,26216,25883,26950,26350,42,7950,1000,15930,50,1,4150000,1135,-2.56,0.60,06,0.04,-10688.00,45278.00,46000,20240923,-40.54,21450,20250219,27.51,30900,-11.49,20250102,21450,27.51,20250219,47150,-41.99,20240513,21450,27.51,20250219,0.00,Y,001080,1000,41 억,,14168,N,N,12,N,00,N
 20250512,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27250,700,2,2.64,21269750,796,123.79,26150,27300,26100,34500,18600,26550,26720.79,0.34,0,-32,27083,26816,26483,26216,25883,26950,26350,42,7950,1000,15930,50,1,4150000,1131,-2.55,0.60,06,0.02,-10688.00,45278.00,46000,20240923,-40.76,21450,20250219,27.04,30900,-11.81,20250102,21450,27.04,20250219,47150,-42.21,20240513,21450,27.04,20250219,0.00,Y,001080,1000,41 억,,14168,N,N,12,N,00,N
diff --git a/001120/price/prices-20250501.csv b/001120/price/prices-20250501.csv
index 3cb97b2c100d..3901a52dba25 100644
--- a/001120/price/prices-20250501.csv
+++ b/001120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,27250,250,2,0.93,2818527975,103972,143.17,27000,27300,26800,35100,18900,27000,27108.53,22.07,0,28472,27366,27182,26966,26782,26566,27200,26800,1938,8100,5000,20520,50,1,38760000,10562,6.01,0.39,12,0.27,4533.00,69684.00,35950,20240521,-24.20,23700,20250408,14.98,29200,-6.68,20250219,23700,14.98,20250408,35950,-24.20,20240521,23700,14.98,20250408,1.07,Y,001120,5000,1938 억,,8555683,N,N,7826,N,00,N
+20250513,150114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,27250,250,2,0.93,2462488775,90903,125.17,27000,27250,26800,35100,18900,27000,27089.19,22.07,0,25727,27366,27182,26966,26782,26566,27200,26800,1938,8100,5000,20520,50,1,38760000,10562,6.01,0.39,12,0.23,4533.00,69684.00,35950,20240521,-24.20,23700,20250408,14.98,29200,-6.68,20250219,23700,14.98,20250408,35950,-24.20,20240521,23700,14.98,20250408,1.07,Y,001120,5000,1938 억,,8555683,N,N,3103,N,00,N
+20250513,140114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,27200,200,2,0.74,2122180650,78391,107.94,27000,27250,26800,35100,18900,27000,27071.74,22.07,0,20063,27366,27182,26966,26782,26566,27200,26800,1938,8100,5000,20520,50,1,38760000,10543,6.00,0.39,12,0.20,4533.00,69684.00,35950,20240521,-24.34,23700,20250408,14.77,29200,-6.85,20250219,23700,14.77,20250408,35950,-24.34,20240521,23700,14.77,20250408,1.07,Y,001120,5000,1938 억,,8555683,N,N,3103,N,00,N
+20250513,130114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,27100,100,2,0.37,1619320700,59886,82.46,27000,27200,26800,35100,18900,27000,27040.05,22.07,0,9272,27366,27182,26966,26782,26566,27200,26800,1938,8100,5000,20520,50,1,38760000,10504,5.98,0.39,12,0.15,4533.00,69684.00,35950,20240521,-24.62,23700,20250408,14.35,29200,-7.19,20250219,23700,14.35,20250408,35950,-24.62,20240521,23700,14.35,20250408,1.07,Y,001120,5000,1938 억,,8555683,N,N,3103,N,00,N
+20250513,120115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,27200,200,2,0.74,1384183925,51218,70.53,27000,27200,26800,35100,18900,27000,27025.34,22.07,0,7439,27366,27182,26966,26782,26566,27200,26800,1938,8100,5000,20520,50,1,38760000,10543,6.00,0.39,12,0.13,4533.00,69684.00,35950,20240521,-24.34,23700,20250408,14.77,29200,-6.85,20250219,23700,14.77,20250408,35950,-24.34,20240521,23700,14.77,20250408,1.07,Y,001120,5000,1938 억,,8555683,N,N,3103,N,00,N
+20250513,110114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,27050,50,2,0.19,996626450,36922,50.84,27000,27150,26800,35100,18900,27000,26992.75,22.07,0,1023,27366,27182,26966,26782,26566,27200,26800,1938,8100,5000,20520,50,1,38760000,10485,5.97,0.39,12,0.10,4533.00,69684.00,35950,20240521,-24.76,23700,20250408,14.14,29200,-7.36,20250219,23700,14.14,20250408,35950,-24.76,20240521,23700,14.14,20250408,1.07,Y,001120,5000,1938 억,,8555683,N,N,3103,N,00,N
+20250513,100114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26950,-50,5,-0.19,533182150,19756,27.20,27000,27150,26800,35100,18900,27000,26988.37,22.07,0,-3401,27366,27182,26966,26782,26566,27200,26800,1938,8100,5000,20520,50,1,38760000,10446,5.95,0.39,12,0.05,4533.00,69684.00,35950,20240521,-25.03,23700,20250408,13.71,29200,-7.71,20250219,23700,13.71,20250408,35950,-25.03,20240521,23700,13.71,20250408,1.07,Y,001120,5000,1938 억,,8555683,N,N,3103,N,00,N
+20250513,090115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,27100,100,2,0.37,222663200,8255,11.37,27000,27150,26800,35100,18900,27000,26973.13,22.07,0,-4484,27366,27182,26966,26782,26566,27200,26800,1938,8100,5000,20520,50,1,38760000,10504,5.98,0.39,12,0.02,4533.00,69684.00,35950,20240521,-24.62,23700,20250408,14.35,29200,-7.19,20250219,23700,14.35,20250408,35950,-24.62,20240521,23700,14.35,20250408,1.07,Y,001120,5000,1938 억,,8555683,N,N,3103,N,00,N
 20250512,160113,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,27000,150,2,0.56,1959775200,72623,73.21,27000,27150,26750,34900,18800,26850,26985.60,22.09,0,4526,27050,26950,26800,26700,26550,27000,26750,1938,8050,5000,20400,50,1,38760000,10465,5.96,0.39,12,0.19,4533.00,69684.00,35950,20240521,-24.90,23700,20250408,13.92,29200,-7.53,20250219,23700,13.92,20250408,35950,-24.90,20240521,23700,13.92,20250408,1.07,Y,001120,5000,1938 억,,8562667,N,N,3103,N,00,N
 20250512,150114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26950,100,2,0.37,1644169700,60928,61.42,27000,27150,26750,34900,18800,26850,26985.45,22.09,0,-25,27050,26950,26800,26700,26550,27000,26750,1938,8050,5000,20400,50,1,38760000,10446,5.95,0.39,12,0.16,4533.00,69684.00,35950,20240521,-25.03,23700,20250408,13.71,29200,-7.71,20250219,23700,13.71,20250408,35950,-25.03,20240521,23700,13.71,20250408,1.07,Y,001120,5000,1938 억,,8562667,N,N,5579,N,00,N
 20250512,140114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26950,100,2,0.37,1436143600,53210,53.64,27000,27150,26750,34900,18800,26850,26990.11,22.09,0,2373,27050,26950,26800,26700,26550,27000,26750,1938,8050,5000,20400,50,1,38760000,10446,5.95,0.39,12,0.14,4533.00,69684.00,35950,20240521,-25.03,23700,20250408,13.71,29200,-7.71,20250219,23700,13.71,20250408,35950,-25.03,20240521,23700,13.71,20250408,1.07,Y,001120,5000,1938 억,,8562667,N,N,5579,N,00,N
diff --git a/001130/price/prices-20250501.csv b/001130/price/prices-20250501.csv
index 1390b1e90983..7f1e4d300bd3 100644
--- a/001130/price/prices-20250501.csv
+++ b/001130/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,135000,-600,5,-0.44,145086000,1076,41.40,136100,136100,134200,176200,95000,135600,134836.77,8.74,0,-84,138533,137066,135433,133966,132333,137800,134700,85,40600,5000,100340,100,1,1690000,2282,4.68,0.22,12,0.06,28842.00,615130.00,147800,20240617,-8.66,120900,20241209,11.66,136900,-1.39,20250512,123100,9.67,20250203,147800,-8.66,20240617,120900,11.66,20241209,0.37,Y,001130,5000,84 억,,147754,N,N,126,N,00,N
+20250513,150114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,134800,-800,5,-0.59,118021200,876,33.71,136100,136100,134200,176200,95000,135600,134727.40,8.74,0,-118,138533,137066,135433,133966,132333,137800,134700,85,40600,5000,100340,100,1,1690000,2278,4.67,0.22,12,0.05,28842.00,615130.00,147800,20240617,-8.80,120900,20241209,11.50,136900,-1.53,20250512,123100,9.50,20250203,147800,-8.80,20240617,120900,11.50,20241209,0.37,Y,001130,5000,84 억,,147754,N,N,88,N,00,N
+20250513,140115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,134700,-900,5,-0.66,94086000,699,26.89,136100,136100,134200,176200,95000,135600,134600.86,8.74,0,-45,138533,137066,135433,133966,132333,137800,134700,85,40600,5000,100340,100,1,1690000,2276,4.67,0.22,12,0.04,28842.00,615130.00,147800,20240617,-8.86,120900,20241209,11.41,136900,-1.61,20250512,123100,9.42,20250203,147800,-8.86,20240617,120900,11.41,20241209,0.37,Y,001130,5000,84 억,,147754,N,N,88,N,00,N
+20250513,130114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,134400,-1200,5,-0.88,87493100,650,25.01,136100,136100,134200,176200,95000,135600,134604.77,8.74,0,-21,138533,137066,135433,133966,132333,137800,134700,85,40600,5000,100340,100,1,1690000,2271,4.66,0.22,12,0.04,28842.00,615130.00,147800,20240617,-9.07,120900,20241209,11.17,136900,-1.83,20250512,123100,9.18,20250203,147800,-9.07,20240617,120900,11.17,20241209,0.37,Y,001130,5000,84 억,,147754,N,N,88,N,00,N
+20250513,120115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,134900,-700,5,-0.52,42695400,317,12.20,136100,136100,134400,176200,95000,135600,134685.80,8.74,0,-45,138533,137066,135433,133966,132333,137800,134700,85,40600,5000,100340,100,1,1690000,2280,4.68,0.22,12,0.02,28842.00,615130.00,147800,20240617,-8.73,120900,20241209,11.58,136900,-1.46,20250512,123100,9.59,20250203,147800,-8.73,20240617,120900,11.58,20241209,0.37,Y,001130,5000,84 억,,147754,N,N,88,N,00,N
+20250513,110115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,134800,-800,5,-0.59,37572200,279,10.73,136100,136100,134400,176200,95000,135600,134667.38,8.74,0,-36,138533,137066,135433,133966,132333,137800,134700,85,40600,5000,100340,100,1,1690000,2278,4.67,0.22,12,0.02,28842.00,615130.00,147800,20240617,-8.80,120900,20241209,11.50,136900,-1.53,20250512,123100,9.50,20250203,147800,-8.80,20240617,120900,11.50,20241209,0.37,Y,001130,5000,84 억,,147754,N,N,88,N,00,N
+20250513,100114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,134700,-900,5,-0.66,30285000,225,8.66,136100,136100,134400,176200,95000,135600,134600.00,8.74,0,-22,138533,137066,135433,133966,132333,137800,134700,85,40600,5000,100340,100,1,1690000,2276,4.67,0.22,12,0.01,28842.00,615130.00,147800,20240617,-8.86,120900,20241209,11.41,136900,-1.61,20250512,123100,9.42,20250203,147800,-8.86,20240617,120900,11.41,20241209,0.37,Y,001130,5000,84 억,,147754,N,N,88,N,00,N
+20250513,090115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,135600,0,3,0.00,0,0,0.00,0,0,0,176200,95000,135600,0.00,8.74,0,0,138533,137066,135433,133966,132333,137800,134700,85,40600,5000,100340,100,1,1690000,2292,4.70,0.22,12,0.00,28842.00,615130.00,147800,20240617,-8.25,120900,20241209,12.16,136900,-0.95,20250512,123100,10.15,20250203,147800,-8.25,20240617,120900,12.16,20241209,0.37,Y,001130,5000,84 억,,147754,N,N,88,N,00,N
 20250512,160114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,135600,1700,2,1.27,352484400,2599,166.07,133800,136900,133800,174000,93800,133900,135623.09,8.73,0,188,135633,134766,133633,132766,131633,135200,133200,85,40100,5000,99080,100,1,1690000,2292,4.70,0.22,12,0.15,28842.00,615130.00,147800,20240617,-8.25,120900,20241209,12.16,136900,-0.95,20250512,123100,10.15,20250203,147800,-8.25,20240617,120900,12.16,20241209,0.36,Y,001130,5000,84 억,,147470,N,N,88,N,00,N
 20250512,150114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,135600,1700,2,1.27,349229200,2575,164.54,133800,136900,133800,174000,93800,133900,135622.99,8.73,0,193,135633,134766,133633,132766,131633,135200,133200,85,40100,5000,99080,100,1,1690000,2292,4.70,0.22,12,0.15,28842.00,615130.00,147800,20240617,-8.25,120900,20241209,12.16,136900,-0.95,20250512,123100,10.15,20250203,147800,-8.25,20240617,120900,12.16,20241209,0.36,Y,001130,5000,84 억,,147470,N,N,82,N,00,N
 20250512,140114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,135500,1600,2,1.19,217309000,1605,102.56,133800,136900,133800,174000,93800,133900,135395.02,8.73,0,155,135633,134766,133633,132766,131633,135200,133200,85,40100,5000,99080,100,1,1690000,2290,4.70,0.22,12,0.09,28842.00,615130.00,147800,20240617,-8.32,120900,20241209,12.08,136900,-1.02,20250512,123100,10.07,20250203,147800,-8.32,20240617,120900,12.08,20241209,0.36,Y,001130,5000,84 억,,147470,N,N,82,N,00,N
diff --git a/001140/price/prices-20250501.csv b/001140/price/prices-20250501.csv
index e195651a9e98..f7ec2ed28971 100644
--- a/001140/price/prices-20250501.csv
+++ b/001140/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240429,0.00,2110,20240429,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240513,2110,0.00,20240513,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250513,150114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240429,0.00,2110,20240429,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240513,2110,0.00,20240513,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250513,140115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240429,0.00,2110,20240429,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240513,2110,0.00,20240513,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250513,130115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240429,0.00,2110,20240429,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240513,2110,0.00,20240513,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250513,120115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240429,0.00,2110,20240429,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240513,2110,0.00,20240513,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250513,110115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240429,0.00,2110,20240429,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240513,2110,0.00,20240513,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250513,100115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240429,0.00,2110,20240429,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240513,2110,0.00,20240513,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
+20250513,090115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240429,0.00,2110,20240429,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240513,2110,0.00,20240513,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
 20250512,160114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240426,0.00,2110,20240426,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240513,2110,0.00,20240513,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
 20250512,150114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240426,0.00,2110,20240426,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240513,2110,0.00,20240513,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
 20250512,140115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240426,0.00,2110,20240426,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240513,2110,0.00,20240513,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N
diff --git a/001200/price/prices-20250501.csv b/001200/price/prices-20250501.csv
index 178f34a844ae..9c5536d70167 100644
--- a/001200/price/prices-20250501.csv
+++ b/001200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2940,20,2,0.68,1459738180,500464,39.71,2940,2960,2880,3795,2045,2920,2916.77,11.43,0,12023,3090,3005,2860,2775,2630,3047,2817,5376,875,5000,2100,5,1,96866418,2848,5.74,0.27,12,0.52,512.00,10965.00,6460,20240625,-54.49,2090,20250407,40.67,2960,-0.68,20250513,2090,40.67,20250407,6460,-54.49,20240625,2090,40.67,20250407,3.47,Y,001200,5000,5375 억,,11075034,N,N,30371,N,00,N
+20250513,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2925,5,2,0.17,1386432417,475502,37.73,2940,2960,2880,3795,2045,2920,2915.72,11.43,0,19071,3090,3005,2860,2775,2630,3047,2817,5376,875,5000,2100,5,1,96866418,2833,5.71,0.27,12,0.49,512.00,10965.00,6460,20240625,-54.72,2090,20250407,39.95,2960,-1.18,20250513,2090,39.95,20250407,6460,-54.72,20240625,2090,39.95,20250407,3.47,Y,001200,5000,5375 억,,11075034,N,N,32409,N,00,N
+20250513,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2900,-20,5,-0.68,1049077324,360163,28.58,2940,2960,2880,3795,2045,2920,2912.78,11.43,0,3554,3090,3005,2860,2775,2630,3047,2817,5376,875,5000,2100,5,1,96866418,2809,5.66,0.26,12,0.37,512.00,10965.00,6460,20240625,-55.11,2090,20250407,38.76,2960,-2.03,20250513,2090,38.76,20250407,6460,-55.11,20240625,2090,38.76,20250407,3.47,Y,001200,5000,5375 억,,11075034,N,N,32409,N,00,N
+20250513,130115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2905,-15,5,-0.51,937028520,321584,25.52,2940,2960,2880,3795,2045,2920,2913.79,11.43,0,5197,3090,3005,2860,2775,2630,3047,2817,5376,875,5000,2100,5,1,96866418,2814,5.67,0.26,12,0.33,512.00,10965.00,6460,20240625,-55.03,2090,20250407,39.00,2960,-1.86,20250513,2090,39.00,20250407,6460,-55.03,20240625,2090,39.00,20250407,3.47,Y,001200,5000,5375 억,,11075034,N,N,32409,N,00,N
+20250513,120115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2910,-10,5,-0.34,864631405,296712,23.54,2940,2960,2880,3795,2045,2920,2914.04,11.43,0,9957,3090,3005,2860,2775,2630,3047,2817,5376,875,5000,2100,5,1,96866418,2819,5.68,0.27,12,0.31,512.00,10965.00,6460,20240625,-54.95,2090,20250407,39.23,2960,-1.69,20250513,2090,39.23,20250407,6460,-54.95,20240625,2090,39.23,20250407,3.47,Y,001200,5000,5375 억,,11075034,N,N,32409,N,00,N
+20250513,110115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2910,-10,5,-0.34,732994540,251595,19.96,2940,2960,2880,3795,2045,2920,2913.39,11.43,0,19097,3090,3005,2860,2775,2630,3047,2817,5376,875,5000,2100,5,1,96866418,2819,5.68,0.27,12,0.26,512.00,10965.00,6460,20240625,-54.95,2090,20250407,39.23,2960,-1.69,20250513,2090,39.23,20250407,6460,-54.95,20240625,2090,39.23,20250407,3.47,Y,001200,5000,5375 억,,11075034,N,N,32409,N,00,N
+20250513,100115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2900,-20,5,-0.68,566039660,194216,15.41,2940,2960,2880,3795,2045,2920,2914.49,11.43,0,16063,3090,3005,2860,2775,2630,3047,2817,5376,875,5000,2100,5,1,96866418,2809,5.66,0.26,12,0.20,512.00,10965.00,6460,20240625,-55.11,2090,20250407,38.76,2960,-2.03,20250513,2090,38.76,20250407,6460,-55.11,20240625,2090,38.76,20250407,3.47,Y,001200,5000,5375 억,,11075034,N,N,32409,N,00,N
+20250513,090116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2960,40,2,1.37,77702700,26406,2.10,2940,2960,2940,3795,2045,2920,2942.62,11.43,0,9868,3090,3005,2860,2775,2630,3047,2817,5376,875,5000,2100,5,1,96866418,2867,5.78,0.27,12,0.03,512.00,10965.00,6460,20240625,-54.18,2090,20250407,41.63,2960,0.00,20250513,2090,41.63,20250407,6460,-54.18,20240625,2090,41.63,20250407,3.47,Y,001200,5000,5375 억,,11075034,N,N,32409,N,00,N
 20250512,160114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2920,225,2,8.35,3619281178,1260349,716.12,2715,2945,2715,3500,1890,2695,2871.62,11.02,0,308052,2745,2720,2700,2675,2655,2710,2665,5376,805,5000,1940,5,1,96866418,2828,5.70,0.27,12,1.30,512.00,10965.00,6460,20240625,-54.80,2090,20250407,39.71,2945,-0.85,20250512,2090,39.71,20250407,6460,-54.80,20240625,2090,39.71,20250407,3.43,Y,001200,5000,5375 억,,10670818,N,N,32409,N,00,N
 20250512,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2900,205,2,7.61,3420429073,1192014,677.29,2715,2945,2715,3500,1890,2695,2869.45,11.02,0,300149,2745,2720,2700,2675,2655,2710,2665,5376,805,5000,1940,5,1,96866418,2809,5.66,0.26,12,1.23,512.00,10965.00,6460,20240625,-55.11,2090,20250407,38.76,2945,-1.53,20250512,2090,38.76,20250407,6460,-55.11,20240625,2090,38.76,20250407,3.43,Y,001200,5000,5375 억,,10670818,N,N,15649,N,00,N
 20250512,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2895,200,2,7.42,3198323388,1115365,633.74,2715,2945,2715,3500,1890,2695,2867.51,11.02,0,283247,2745,2720,2700,2675,2655,2710,2665,5376,805,5000,1940,5,1,96866418,2804,5.65,0.26,12,1.15,512.00,10965.00,6460,20240625,-55.19,2090,20250407,38.52,2945,-1.70,20250512,2090,38.52,20250407,6460,-55.19,20240625,2090,38.52,20250407,3.43,Y,001200,5000,5375 억,,10670818,N,N,15649,N,00,N
diff --git a/001210/price/prices-20250501.csv b/001210/price/prices-20250501.csv
index d4947c1e8117..697155c5ac78 100644
--- a/001210/price/prices-20250501.csv
+++ b/001210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1206,36,2,3.08,674690232,582684,105.48,1170,1215,1100,1521,819,1170,1157.24,13.20,0,-34950,1279,1224,1169,1114,1059,1197,1087,287,351,500,770,1,1,57472957,693,-5.56,1.35,12,1.01,-217.00,896.00,1349,20250115,-10.60,589,20241204,104.75,1349,-10.60,20250115,624,93.27,20250327,1349,-10.60,20250115,589,104.75,20241204,0.03,Y,001210,500,287 억,,7585958,N,N,15582,N,00,N
+20250513,150115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1166,-4,5,-0.34,462267899,404910,73.30,1170,1199,1100,1521,819,1170,1141.66,13.20,0,-8854,1279,1224,1169,1114,1059,1197,1087,287,351,500,770,1,1,57472957,670,-5.37,1.30,12,0.70,-217.00,896.00,1349,20250115,-13.57,589,20241204,97.96,1349,-13.57,20250115,624,86.86,20250327,1349,-13.57,20250115,589,97.96,20241204,0.03,Y,001210,500,287 억,,7585958,N,N,21774,N,00,N
+20250513,140115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1158,-12,5,-1.03,436504957,382714,69.28,1170,1199,1100,1521,819,1170,1140.55,13.20,0,-6666,1279,1224,1169,1114,1059,1197,1087,287,351,500,770,1,1,57472957,666,-5.34,1.29,12,0.67,-217.00,896.00,1349,20250115,-14.16,589,20241204,96.60,1349,-14.16,20250115,624,85.58,20250327,1349,-14.16,20250115,589,96.60,20241204,0.03,Y,001210,500,287 억,,7585958,N,N,21774,N,00,N
+20250513,130115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1141,-29,5,-2.48,331634297,293755,53.18,1170,1170,1100,1521,819,1170,1128.95,13.20,0,-4430,1279,1224,1169,1114,1059,1197,1087,287,351,500,770,1,1,57472957,656,-5.26,1.27,12,0.51,-217.00,896.00,1349,20250115,-15.42,589,20241204,93.72,1349,-15.42,20250115,624,82.85,20250327,1349,-15.42,20250115,589,93.72,20241204,0.03,Y,001210,500,287 억,,7585958,N,N,21774,N,00,N
+20250513,120116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1136,-34,5,-2.91,304050960,269501,48.79,1170,1170,1100,1521,819,1170,1128.20,13.20,0,-4080,1279,1224,1169,1114,1059,1197,1087,287,351,500,770,1,1,57472957,653,-5.24,1.27,12,0.47,-217.00,896.00,1349,20250115,-15.79,589,20241204,92.87,1349,-15.79,20250115,624,82.05,20250327,1349,-15.79,20250115,589,92.87,20241204,0.03,Y,001210,500,287 억,,7585958,N,N,21774,N,00,N
+20250513,110115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1115,-55,5,-4.70,259903162,230066,41.65,1170,1170,1110,1521,819,1170,1129.69,13.20,0,1961,1279,1224,1169,1114,1059,1197,1087,287,351,500,770,1,1,57472957,641,-5.14,1.24,12,0.40,-217.00,896.00,1349,20250115,-17.35,589,20241204,89.30,1349,-17.35,20250115,624,78.69,20250327,1349,-17.35,20250115,589,89.30,20241204,0.03,Y,001210,500,287 억,,7585958,N,N,21774,N,00,N
+20250513,100115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1116,-54,5,-4.62,190146266,167522,30.33,1170,1170,1110,1521,819,1170,1135.05,13.20,0,6950,1279,1224,1169,1114,1059,1197,1087,287,351,500,770,1,1,57472957,641,-5.14,1.25,12,0.29,-217.00,896.00,1349,20250115,-17.27,589,20241204,89.47,1349,-17.27,20250115,624,78.85,20250327,1349,-17.27,20250115,589,89.47,20241204,0.03,Y,001210,500,287 억,,7585958,N,N,21774,N,00,N
+20250513,090116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1166,-4,5,-0.34,1102888,946,0.17,1170,1170,1150,1521,819,1170,1165.84,13.20,0,-832,1279,1224,1169,1114,1059,1197,1087,287,351,500,770,1,1,57472957,670,-5.37,1.30,12,0.00,-217.00,896.00,1349,20250115,-13.57,589,20241204,97.96,1349,-13.57,20250115,624,86.86,20250327,1349,-13.57,20250115,589,97.96,20241204,0.03,Y,001210,500,287 억,,7585958,N,N,21774,N,00,N
 20250512,160115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1170,-40,5,-3.31,640572530,552387,112.24,1210,1224,1114,1573,847,1210,1159.64,13.36,0,-86349,1323,1266,1203,1146,1083,1235,1115,287,363,500,790,1,1,57472957,672,-5.39,1.31,12,0.96,-217.00,896.00,1349,20250115,-13.27,589,20241204,98.64,1349,-13.27,20250115,624,87.50,20250327,1349,-13.27,20250115,589,98.64,20241204,0.03,Y,001210,500,287 억,,7678080,N,N,21774,N,00,N
 20250512,150115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1180,-30,5,-2.48,595732044,514145,104.47,1210,1224,1114,1573,847,1210,1158.68,13.36,0,-65974,1323,1266,1203,1146,1083,1235,1115,287,363,500,790,1,1,57472957,678,-5.44,1.32,12,0.89,-217.00,896.00,1349,20250115,-12.53,589,20241204,100.34,1349,-12.53,20250115,624,89.10,20250327,1349,-12.53,20250115,589,100.34,20241204,0.03,Y,001210,500,287 억,,7678080,N,N,31416,N,00,N
 20250512,140115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1160,-50,5,-4.13,553593201,478073,97.14,1210,1224,1114,1573,847,1210,1157.97,13.36,0,-51277,1323,1266,1203,1146,1083,1235,1115,287,363,500,790,1,1,57472957,667,-5.35,1.29,12,0.83,-217.00,896.00,1349,20250115,-14.01,589,20241204,96.94,1349,-14.01,20250115,624,85.90,20250327,1349,-14.01,20250115,589,96.94,20241204,0.03,Y,001210,500,287 억,,7678080,N,N,31416,N,00,N
diff --git a/001230/price/prices-20250501.csv b/001230/price/prices-20250501.csv
index f16cae4ebaa5..27b5e5eb5d2c 100644
--- a/001230/price/prices-20250501.csv
+++ b/001230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7500,10,2,0.13,270669620,36274,23.60,7570,7570,7410,9730,5250,7490,7461.80,9.87,0,-1033,7836,7662,7366,7192,6896,7750,7280,2711,2240,5000,5540,10,1,31800483,2385,20.33,0.15,12,0.11,369.00,51522.00,8790,20240516,-14.68,6300,20250409,19.05,7910,-5.18,20250307,6300,19.05,20250409,8790,-14.68,20240516,6300,19.05,20250409,0.77,Y,001230,5000,2710 억,,3139469,N,N,51,N,00,N
+20250513,150115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7480,-10,5,-0.13,258104865,34596,22.51,7570,7570,7410,9730,5250,7490,7460.54,9.87,0,-887,7836,7662,7366,7192,6896,7750,7280,2711,2240,5000,5540,10,1,31800483,2379,20.27,0.15,12,0.11,369.00,51522.00,8790,20240516,-14.90,6300,20250409,18.73,7910,-5.44,20250307,6300,18.73,20250409,8790,-14.90,20240516,6300,18.73,20250409,0.77,Y,001230,5000,2710 억,,3139469,N,N,300,N,00,N
+20250513,140116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7470,-20,5,-0.27,228236655,30599,19.91,7570,7570,7410,9730,5250,7490,7458.96,9.87,0,-1745,7836,7662,7366,7192,6896,7750,7280,2711,2240,5000,5540,10,1,31800483,2375,20.24,0.14,12,0.10,369.00,51522.00,8790,20240516,-15.02,6300,20250409,18.57,7910,-5.56,20250307,6300,18.57,20250409,8790,-15.02,20240516,6300,18.57,20250409,0.77,Y,001230,5000,2710 억,,3139469,N,N,300,N,00,N
+20250513,130116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7450,-40,5,-0.53,165597885,22200,14.44,7570,7570,7410,9730,5250,7490,7459.36,9.87,0,-1582,7836,7662,7366,7192,6896,7750,7280,2711,2240,5000,5540,10,1,31800483,2369,20.19,0.14,12,0.07,369.00,51522.00,8790,20240516,-15.24,6300,20250409,18.25,7910,-5.82,20250307,6300,18.25,20250409,8790,-15.24,20240516,6300,18.25,20250409,0.77,Y,001230,5000,2710 억,,3139469,N,N,300,N,00,N
+20250513,120116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7470,-20,5,-0.27,147891145,19823,12.90,7570,7570,7410,9730,5250,7490,7460.58,9.87,0,-207,7836,7662,7366,7192,6896,7750,7280,2711,2240,5000,5540,10,1,31800483,2375,20.24,0.14,12,0.06,369.00,51522.00,8790,20240516,-15.02,6300,20250409,18.57,7910,-5.56,20250307,6300,18.57,20250409,8790,-15.02,20240516,6300,18.57,20250409,0.77,Y,001230,5000,2710 억,,3139469,N,N,300,N,00,N
+20250513,110116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7460,-30,5,-0.40,135879785,18213,11.85,7570,7570,7410,9730,5250,7490,7460.59,9.87,0,-267,7836,7662,7366,7192,6896,7750,7280,2711,2240,5000,5540,10,1,31800483,2372,20.22,0.14,12,0.06,369.00,51522.00,8790,20240516,-15.13,6300,20250409,18.41,7910,-5.69,20250307,6300,18.41,20250409,8790,-15.13,20240516,6300,18.41,20250409,0.77,Y,001230,5000,2710 억,,3139469,N,N,300,N,00,N
+20250513,100115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7440,-50,5,-0.67,72071520,9655,6.28,7570,7570,7410,9730,5250,7490,7464.68,9.87,0,-2026,7836,7662,7366,7192,6896,7750,7280,2711,2240,5000,5540,10,1,31800483,2366,20.16,0.14,12,0.03,369.00,51522.00,8790,20240516,-15.36,6300,20250409,18.10,7910,-5.94,20250307,6300,18.10,20250409,8790,-15.36,20240516,6300,18.10,20250409,0.77,Y,001230,5000,2710 억,,3139469,N,N,300,N,00,N
+20250513,090116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7490,0,3,0.00,4758650,631,0.41,7570,7570,7490,9730,5250,7490,7541.44,9.87,0,-78,7836,7662,7366,7192,6896,7750,7280,2711,2240,5000,5540,10,1,31800483,2382,20.30,0.15,12,0.00,369.00,51522.00,8790,20240516,-14.79,6300,20250409,18.89,7910,-5.31,20250307,6300,18.89,20250409,8790,-14.79,20240516,6300,18.89,20250409,0.77,Y,001230,5000,2710 억,,3139469,N,N,300,N,00,N
 20250512,160115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7490,430,2,6.09,1131363665,153256,603.54,7070,7540,7070,9170,4950,7060,7382.09,9.83,0,16857,7126,7092,7056,7022,6986,7110,7040,2711,2110,5000,5220,10,1,31800483,2382,20.30,0.15,12,0.48,369.00,51522.00,8790,20240516,-14.79,6300,20250409,18.89,7910,-5.31,20250307,6300,18.89,20250409,8790,-14.79,20240516,6300,18.89,20250409,0.76,Y,001230,5000,2710 억,,3125089,N,N,300,N,00,N
 20250512,150115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7480,420,2,5.95,1061515855,143908,566.72,7070,7540,7070,9170,4950,7060,7376.35,9.83,0,22716,7126,7092,7056,7022,6986,7110,7040,2711,2110,5000,5220,10,1,31800483,2379,20.27,0.15,12,0.45,369.00,51522.00,8790,20240516,-14.90,6300,20250409,18.73,7910,-5.44,20250307,6300,18.73,20250409,8790,-14.90,20240516,6300,18.73,20250409,0.76,Y,001230,5000,2710 억,,3125089,N,N,22,N,00,N
 20250512,140115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7510,450,2,6.37,827314950,112641,443.59,7070,7540,7070,9170,4950,7060,7344.71,9.83,0,26200,7126,7092,7056,7022,6986,7110,7040,2711,2110,5000,5220,10,1,31800483,2388,20.35,0.15,12,0.35,369.00,51522.00,8790,20240516,-14.56,6300,20250409,19.21,7910,-5.06,20250307,6300,19.21,20250409,8790,-14.56,20240516,6300,19.21,20250409,0.76,Y,001230,5000,2710 억,,3125089,N,N,22,N,00,N
diff --git a/001250/price/prices-20250501.csv b/001250/price/prices-20250501.csv
index dd4cd328baca..3027069a226f 100644
--- a/001250/price/prices-20250501.csv
+++ b/001250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2600,-5,5,-0.19,1148367993,441254,108.66,2620,2625,2585,3385,1825,2605,2602.51,3.58,0,-11771,2641,2622,2606,2587,2571,2632,2597,2063,780,2500,1660,5,1,82533764,2146,3.96,0.40,12,0.53,657.00,6455.00,4455,20240920,-41.64,2350,20240530,10.64,3200,-18.75,20250324,2350,10.64,20250408,4455,-41.64,20240920,2350,10.64,20240530,5.24,Y,001250,2500,2063 억,,2957985,N,N,21428,N,00,N
+20250513,150115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2600,-5,5,-0.19,1098856763,422199,103.97,2620,2625,2585,3385,1825,2605,2602.70,3.58,0,-11329,2641,2622,2606,2587,2571,2632,2597,2063,780,2500,1660,5,1,82533764,2146,3.96,0.40,12,0.51,657.00,6455.00,4455,20240920,-41.64,2350,20240530,10.64,3200,-18.75,20250324,2350,10.64,20250408,4455,-41.64,20240920,2350,10.64,20240530,5.24,Y,001250,2500,2063 억,,2957985,N,N,33853,N,00,N
+20250513,140116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2590,-15,5,-0.58,918355898,352601,86.83,2620,2625,2585,3385,1825,2605,2604.52,3.58,0,-10727,2641,2622,2606,2587,2571,2632,2597,2063,780,2500,1660,5,1,82533764,2138,3.94,0.40,12,0.43,657.00,6455.00,4455,20240920,-41.86,2350,20240530,10.21,3200,-19.06,20250324,2350,10.21,20250408,4455,-41.86,20240920,2350,10.21,20240530,5.24,Y,001250,2500,2063 억,,2957985,N,N,33853,N,00,N
+20250513,130116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2590,-15,5,-0.58,758882065,291025,71.67,2620,2625,2590,3385,1825,2605,2607.62,3.58,0,2005,2641,2622,2606,2587,2571,2632,2597,2063,780,2500,1660,5,1,82533764,2138,3.94,0.40,12,0.35,657.00,6455.00,4455,20240920,-41.86,2350,20240530,10.21,3200,-19.06,20250324,2350,10.21,20250408,4455,-41.86,20240920,2350,10.21,20240530,5.24,Y,001250,2500,2063 억,,2957985,N,N,33853,N,00,N
+20250513,120116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2600,-5,5,-0.19,653974780,250599,61.71,2620,2625,2595,3385,1825,2605,2609.65,3.58,0,5016,2641,2622,2606,2587,2571,2632,2597,2063,780,2500,1660,5,1,82533764,2146,3.96,0.40,12,0.30,657.00,6455.00,4455,20240920,-41.64,2350,20240530,10.64,3200,-18.75,20250324,2350,10.64,20250408,4455,-41.64,20240920,2350,10.64,20240530,5.24,Y,001250,2500,2063 억,,2957985,N,N,33853,N,00,N
+20250513,110116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2605,0,3,0.00,416640240,159438,39.26,2620,2625,2600,3385,1825,2605,2613.18,3.58,0,23989,2641,2622,2606,2587,2571,2632,2597,2063,780,2500,1660,5,1,82533764,2150,3.96,0.40,12,0.19,657.00,6455.00,4455,20240920,-41.53,2350,20240530,10.85,3200,-18.59,20250324,2350,10.85,20250408,4455,-41.53,20240920,2350,10.85,20240530,5.24,Y,001250,2500,2063 억,,2957985,N,N,33853,N,00,N
+20250513,100116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2615,10,2,0.38,304734105,116493,28.69,2620,2625,2605,3385,1825,2605,2615.90,3.58,0,39492,2641,2622,2606,2587,2571,2632,2597,2063,780,2500,1660,5,1,82533764,2158,3.98,0.41,12,0.14,657.00,6455.00,4455,20240920,-41.30,2350,20240530,11.28,3200,-18.28,20250324,2350,11.28,20250408,4455,-41.30,20240920,2350,11.28,20240530,5.24,Y,001250,2500,2063 억,,2957985,N,N,33853,N,00,N
+20250513,090116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2625,20,2,0.77,22355445,8533,2.10,2620,2625,2615,3385,1825,2605,2619.88,3.58,0,1177,2641,2622,2606,2587,2571,2632,2597,2063,780,2500,1660,5,1,82533764,2167,4.00,0.41,12,0.01,657.00,6455.00,4455,20240920,-41.08,2350,20240530,11.70,3200,-17.97,20250324,2350,11.70,20250408,4455,-41.08,20240920,2350,11.70,20240530,5.24,Y,001250,2500,2063 억,,2957985,N,N,33853,N,00,N
 20250512,160115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2605,20,2,0.77,1058110710,406087,101.53,2600,2625,2590,3360,1810,2585,2605.63,3.62,0,-23798,2648,2616,2598,2566,2548,2607,2557,2063,775,2500,1650,5,1,82533764,2150,3.96,0.40,12,0.49,657.00,6455.00,4455,20240920,-41.53,2350,20240530,10.85,3200,-18.59,20250324,2350,10.85,20250408,4455,-41.53,20240920,2350,10.85,20240530,4.86,Y,001250,2500,2063 억,,2991793,N,N,33853,N,00,N
 20250512,150115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2605,20,2,0.77,935109110,358875,89.72,2600,2625,2590,3360,1810,2585,2605.67,3.62,0,-30788,2648,2616,2598,2566,2548,2607,2557,2063,775,2500,1650,5,1,82533764,2150,3.96,0.40,12,0.43,657.00,6455.00,4455,20240920,-41.53,2350,20240530,10.85,3200,-18.59,20250324,2350,10.85,20250408,4455,-41.53,20240920,2350,10.85,20240530,4.86,Y,001250,2500,2063 억,,2991793,N,N,15480,N,00,N
 20250512,140116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2605,20,2,0.77,806571245,309549,77.39,2600,2625,2590,3360,1810,2585,2605.63,3.62,0,-24015,2648,2616,2598,2566,2548,2607,2557,2063,775,2500,1650,5,1,82533764,2150,3.96,0.40,12,0.38,657.00,6455.00,4455,20240920,-41.53,2350,20240530,10.85,3200,-18.59,20250324,2350,10.85,20250408,4455,-41.53,20240920,2350,10.85,20240530,4.86,Y,001250,2500,2063 억,,2991793,N,N,15480,N,00,N
diff --git a/001260/price/prices-20250501.csv b/001260/price/prices-20250501.csv
index af1091607eb9..3ec1c1ee0906 100644
--- a/001260/price/prices-20250501.csv
+++ b/001260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8470,-210,5,-2.42,161165925,18867,46.03,8680,8800,8440,11280,6080,8680,8542.21,1.93,0,-3046,9153,8916,8613,8376,8073,9035,8495,492,2600,5000,5550,10,1,9832572,833,13.44,0.69,12,0.19,630.00,12189.00,10500,20241113,-19.33,5950,20241004,42.35,8850,-4.29,20250512,7250,16.83,20250331,10500,-19.33,20241113,5950,42.35,20241004,0.33,Y,001260,5000,491 억,,189525,N,N,2039,N,00,N
+20250513,150116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8470,-210,5,-2.42,152777935,17877,43.61,8680,8800,8440,11280,6080,8680,8546.06,1.93,0,-3064,9153,8916,8613,8376,8073,9035,8495,492,2600,5000,5550,10,1,9832572,833,13.44,0.69,12,0.18,630.00,12189.00,10500,20241113,-19.33,5950,20241004,42.35,8850,-4.29,20250512,7250,16.83,20250331,10500,-19.33,20241113,5950,42.35,20241004,0.33,Y,001260,5000,491 억,,189525,N,N,1364,N,00,N
+20250513,140116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8470,-210,5,-2.42,142419580,16657,40.63,8680,8800,8440,11280,6080,8680,8550.13,1.93,0,-2443,9153,8916,8613,8376,8073,9035,8495,492,2600,5000,5550,10,1,9832572,833,13.44,0.69,12,0.17,630.00,12189.00,10500,20241113,-19.33,5950,20241004,42.35,8850,-4.29,20250512,7250,16.83,20250331,10500,-19.33,20241113,5950,42.35,20241004,0.33,Y,001260,5000,491 억,,189525,N,N,1364,N,00,N
+20250513,130116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8480,-200,5,-2.30,107326750,12511,30.52,8680,8800,8470,11280,6080,8680,8578.59,1.93,0,-1637,9153,8916,8613,8376,8073,9035,8495,492,2600,5000,5550,10,1,9832572,834,13.46,0.70,12,0.13,630.00,12189.00,10500,20241113,-19.24,5950,20241004,42.52,8850,-4.18,20250512,7250,16.97,20250331,10500,-19.24,20241113,5950,42.52,20241004,0.33,Y,001260,5000,491 억,,189525,N,N,1364,N,00,N
+20250513,120116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8510,-170,5,-1.96,95967980,11174,27.26,8680,8800,8500,11280,6080,8680,8588.51,1.93,0,-1651,9153,8916,8613,8376,8073,9035,8495,492,2600,5000,5550,10,1,9832572,837,13.51,0.70,12,0.11,630.00,12189.00,10500,20241113,-18.95,5950,20241004,43.03,8850,-3.84,20250512,7250,17.38,20250331,10500,-18.95,20241113,5950,43.03,20241004,0.33,Y,001260,5000,491 억,,189525,N,N,1364,N,00,N
+20250513,110116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8550,-130,5,-1.50,64821180,7522,18.35,8680,8800,8510,11280,6080,8680,8617.55,1.93,0,-490,9153,8916,8613,8376,8073,9035,8495,492,2600,5000,5550,10,1,9832572,841,13.57,0.70,12,0.08,630.00,12189.00,10500,20241113,-18.57,5950,20241004,43.70,8850,-3.39,20250512,7250,17.93,20250331,10500,-18.57,20241113,5950,43.70,20241004,0.33,Y,001260,5000,491 억,,189525,N,N,1364,N,00,N
+20250513,100116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8550,-130,5,-1.50,61611960,7146,17.43,8680,8800,8510,11280,6080,8680,8621.88,1.93,0,-624,9153,8916,8613,8376,8073,9035,8495,492,2600,5000,5550,10,1,9832572,841,13.57,0.70,12,0.07,630.00,12189.00,10500,20241113,-18.57,5950,20241004,43.70,8850,-3.39,20250512,7250,17.93,20250331,10500,-18.57,20241113,5950,43.70,20241004,0.33,Y,001260,5000,491 억,,189525,N,N,1364,N,00,N
+20250513,090117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8680,0,3,0.00,3011960,347,0.85,8680,8680,8680,11280,6080,8680,8680.00,1.93,0,0,9153,8916,8613,8376,8073,9035,8495,492,2600,5000,5550,10,1,9832572,853,13.78,0.71,12,0.00,630.00,12189.00,10500,20241113,-17.33,5950,20241004,45.88,8850,-1.92,20250512,7250,19.72,20250331,10500,-17.33,20241113,5950,45.88,20241004,0.33,Y,001260,5000,491 억,,189525,N,N,1364,N,00,N
 20250512,160115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8680,380,2,4.58,354064305,40948,271.97,8310,8850,8310,10790,5810,8300,8648.19,1.85,0,8811,8526,8412,8326,8212,8126,8370,8170,492,2490,5000,5310,10,1,9832572,853,13.78,0.71,12,0.42,630.00,12189.00,10500,20241113,-17.33,5950,20241004,45.88,8850,-1.92,20250512,7250,19.72,20250331,10500,-17.33,20241113,5950,45.88,20241004,0.32,Y,001260,5000,491 억,,181550,N,N,1364,N,00,N
 20250512,150116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8630,330,2,3.98,341160025,39455,262.05,8310,8850,8310,10790,5810,8300,8648.39,1.85,0,8886,8526,8412,8326,8212,8126,8370,8170,492,2490,5000,5310,10,1,9832572,849,13.70,0.71,12,0.40,630.00,12189.00,10500,20241113,-17.81,5950,20241004,45.04,8850,-2.49,20250512,7250,19.03,20250331,10500,-17.81,20241113,5950,45.04,20241004,0.32,Y,001260,5000,491 억,,181550,N,N,573,N,00,N
 20250512,140116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8685,385,2,4.64,329058790,38056,252.76,8310,8850,8310,10790,5810,8300,8648.33,1.85,0,8280,8526,8412,8326,8212,8126,8370,8170,492,2490,5000,5310,10,1,9832572,854,13.79,0.71,12,0.39,630.00,12189.00,10500,20241113,-17.29,5950,20241004,45.97,8850,-1.86,20250512,7250,19.79,20250331,10500,-17.29,20241113,5950,45.97,20241004,0.32,Y,001260,5000,491 억,,181550,N,N,573,N,00,N
diff --git a/001270/price/prices-20250501.csv b/001270/price/prices-20250501.csv
index 60c123cfc3fe..9ea578efdea9 100644
--- a/001270/price/prices-20250501.csv
+++ b/001270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160116,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,31500,-350,5,-1.10,919645400,29448,170.87,32000,32250,30450,41400,22300,31850,31229.47,1.49,0,-102,33416,32632,31116,30332,28816,33025,30725,518,9550,5000,22930,50,1,10369886,3267,13.61,0.51,12,0.28,2315.00,61982.00,32250,20250513,-2.33,23350,20240524,34.90,32250,-2.33,20250513,24550,28.31,20250407,32250,-2.33,20250513,23350,34.90,20240524,0.02,Y,001270,5000,518 억,,154402,N,N,36,N,00,N
+20250513,150116,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,31300,-550,5,-1.73,898761550,28784,167.02,32000,32250,30450,41400,22300,31850,31224.35,1.49,0,-242,33416,32632,31116,30332,28816,33025,30725,518,9550,5000,22930,50,1,10369886,3246,13.52,0.50,12,0.28,2315.00,61982.00,32250,20250513,-2.95,23350,20240524,34.05,32250,-2.95,20250513,24550,27.49,20250407,32250,-2.95,20250513,23350,34.05,20240524,0.02,Y,001270,5000,518 억,,154402,N,N,298,N,00,N
+20250513,140116,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,31450,-400,5,-1.26,879966650,28186,163.55,32000,32250,30450,41400,22300,31850,31219.99,1.49,0,-280,33416,32632,31116,30332,28816,33025,30725,518,9550,5000,22930,50,1,10369886,3261,13.59,0.51,12,0.27,2315.00,61982.00,32250,20250513,-2.48,23350,20240524,34.69,32250,-2.48,20250513,24550,28.11,20250407,32250,-2.48,20250513,23350,34.69,20240524,0.02,Y,001270,5000,518 억,,154402,N,N,298,N,00,N
+20250513,130116,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,31200,-650,5,-2.04,812687750,26034,151.06,32000,32250,30450,41400,22300,31850,31216.40,1.49,0,-450,33416,32632,31116,30332,28816,33025,30725,518,9550,5000,22930,50,1,10369886,3235,13.48,0.50,12,0.25,2315.00,61982.00,32250,20250513,-3.26,23350,20240524,33.62,32250,-3.26,20250513,24550,27.09,20250407,32250,-3.26,20250513,23350,33.62,20240524,0.02,Y,001270,5000,518 억,,154402,N,N,298,N,00,N
+20250513,120117,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,31300,-550,5,-1.73,692573950,22203,128.83,32000,32250,30450,41400,22300,31850,31192.81,1.49,0,-64,33416,32632,31116,30332,28816,33025,30725,518,9550,5000,22930,50,1,10369886,3246,13.52,0.50,12,0.21,2315.00,61982.00,32250,20250513,-2.95,23350,20240524,34.05,32250,-2.95,20250513,24550,27.49,20250407,32250,-2.95,20250513,23350,34.05,20240524,0.02,Y,001270,5000,518 억,,154402,N,N,298,N,00,N
+20250513,110116,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,31350,-500,5,-1.57,371932650,11972,69.47,32000,32250,30450,41400,22300,31850,31066.88,1.49,0,553,33416,32632,31116,30332,28816,33025,30725,518,9550,5000,22930,50,1,10369886,3251,13.54,0.51,12,0.12,2315.00,61982.00,32250,20250513,-2.79,23350,20240524,34.26,32250,-2.79,20250513,24550,27.70,20250407,32250,-2.79,20250513,23350,34.26,20240524,0.02,Y,001270,5000,518 억,,154402,N,N,298,N,00,N
+20250513,100116,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,31000,-850,5,-2.67,319890300,10306,59.80,32000,32250,30450,41400,22300,31850,31039.23,1.49,0,656,33416,32632,31116,30332,28816,33025,30725,518,9550,5000,22930,50,1,10369886,3215,13.39,0.50,12,0.10,2315.00,61982.00,32250,20250513,-3.88,23350,20240524,32.76,32250,-3.88,20250513,24550,26.27,20250407,32250,-3.88,20250513,23350,32.76,20240524,0.02,Y,001270,5000,518 억,,154402,N,N,298,N,00,N
+20250513,090117,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,32250,400,2,1.26,4225700,132,0.77,32000,32250,32000,41400,22300,31850,32012.88,1.49,0,-4,33416,32632,31116,30332,28816,33025,30725,518,9550,5000,22930,50,1,10369886,3344,13.93,0.52,12,0.00,2315.00,61982.00,32250,20250513,0.00,23350,20240524,38.12,32250,0.00,20250513,24550,31.36,20250407,32250,0.00,20250513,23350,38.12,20240524,0.02,Y,001270,5000,518 억,,154402,N,N,298,N,00,N
 20250512,160116,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,31850,2050,2,6.88,529904500,17077,240.69,29800,31900,29600,38700,20900,29800,31030.30,1.48,0,1077,30433,30116,29933,29616,29433,30025,29525,518,8900,5000,21450,50,1,10369886,3303,13.76,0.51,12,0.16,2315.00,61982.00,31900,20250512,-0.16,23350,20240524,36.40,31900,-0.16,20250512,24550,29.74,20250407,31900,-0.16,20250512,23350,36.40,20240524,0.00,Y,001270,5000,518 억,,153190,N,N,298,N,00,N
 20250512,150116,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,31850,2050,2,6.88,503161450,16237,228.85,29800,31850,29600,38700,20900,29800,30988.57,1.48,0,1008,30433,30116,29933,29616,29433,30025,29525,518,8900,5000,21450,50,1,10369886,3303,13.76,0.51,12,0.16,2315.00,61982.00,31850,20250512,0.00,23350,20240524,36.40,31850,0.00,20250512,24550,29.74,20250407,31850,0.00,20250512,23350,36.40,20240524,0.00,Y,001270,5000,518 억,,153190,N,N,210,N,00,N
 20250512,140116,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,31650,1850,2,6.21,473964900,15318,215.90,29800,31700,29600,38700,20900,29800,30941.70,1.48,0,1030,30433,30116,29933,29616,29433,30025,29525,518,8900,5000,21450,50,1,10369886,3282,13.67,0.51,12,0.15,2315.00,61982.00,31700,20250512,-0.16,23350,20240524,35.55,31700,-0.16,20250512,24550,28.92,20250407,31700,-0.16,20250512,23350,35.55,20240524,0.00,Y,001270,5000,518 억,,153190,N,N,210,N,00,N
diff --git a/001290/price/prices-20250501.csv b/001290/price/prices-20250501.csv
index 65a80cee276c..3bca86e88dae 100644
--- a/001290/price/prices-20250501.csv
+++ b/001290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,465,10,2,2.20,98420924,211999,183.03,456,476,455,591,319,455,464.25,0.51,0,4225,469,461,453,445,437,466,450,1096,136,1000,310,1,1,108337120,504,-1.06,0.27,12,0.20,-437.00,1703.00,700,20240509,-33.57,397,20250409,17.13,497,-6.44,20250416,397,17.13,20250409,689,-32.51,20240516,397,17.13,20250409,0.03,Y,001290,1000,1096 억,,550571,N,N,5,N,00,N
+20250513,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,465,10,2,2.20,94454775,203488,175.68,456,476,455,591,319,455,464.18,0.51,0,3917,469,461,453,445,437,466,450,1096,136,1000,310,1,1,108337120,504,-1.06,0.27,12,0.19,-437.00,1703.00,700,20240509,-33.57,397,20250409,17.13,497,-6.44,20250416,397,17.13,20250409,689,-32.51,20240516,397,17.13,20250409,0.03,Y,001290,1000,1096 억,,550571,N,N,0,N,00,N
+20250513,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,465,10,2,2.20,92587116,199468,172.21,456,476,455,591,319,455,464.17,0.51,0,3748,469,461,453,445,437,466,450,1096,136,1000,310,1,1,108337120,504,-1.06,0.27,12,0.18,-437.00,1703.00,700,20240509,-33.57,397,20250409,17.13,497,-6.44,20250416,397,17.13,20250409,689,-32.51,20240516,397,17.13,20250409,0.03,Y,001290,1000,1096 억,,550571,N,N,0,N,00,N
+20250513,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,462,7,2,1.54,86138254,185540,160.19,456,476,455,591,319,455,464.26,0.51,0,5271,469,461,453,445,437,466,450,1096,136,1000,310,1,1,108337120,501,-1.06,0.27,12,0.17,-437.00,1703.00,700,20240509,-34.00,397,20250409,16.37,497,-7.04,20250416,397,16.37,20250409,689,-32.95,20240516,397,16.37,20250409,0.03,Y,001290,1000,1096 억,,550571,N,N,0,N,00,N
+20250513,120117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,467,12,2,2.64,71146404,153198,132.26,456,476,455,591,319,455,464.41,0.51,0,3993,469,461,453,445,437,466,450,1096,136,1000,310,1,1,108337120,506,-1.07,0.27,12,0.14,-437.00,1703.00,700,20240509,-33.29,397,20250409,17.63,497,-6.04,20250416,397,17.63,20250409,689,-32.22,20240516,397,17.63,20250409,0.03,Y,001290,1000,1096 억,,550571,N,N,0,N,00,N
+20250513,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,463,8,2,1.76,25025677,54107,46.71,456,476,455,591,319,455,462.52,0.51,0,-1628,469,461,453,445,437,466,450,1096,136,1000,310,1,1,108337120,502,-1.06,0.27,12,0.05,-437.00,1703.00,700,20240509,-33.86,397,20250409,16.62,497,-6.84,20250416,397,16.62,20250409,689,-32.80,20240516,397,16.62,20250409,0.03,Y,001290,1000,1096 억,,550571,N,N,0,N,00,N
+20250513,100117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,461,6,2,1.32,22196960,47977,41.42,456,476,455,591,319,455,462.66,0.51,0,-1786,469,461,453,445,437,466,450,1096,136,1000,310,1,1,108337120,499,-1.05,0.27,12,0.04,-437.00,1703.00,700,20240509,-34.14,397,20250409,16.12,497,-7.24,20250416,397,16.12,20250409,689,-33.09,20240516,397,16.12,20250409,0.03,Y,001290,1000,1096 억,,550571,N,N,0,N,00,N
+20250513,090117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,456,1,2,0.22,18240,40,0.03,456,456,456,591,319,455,456.00,0.51,0,0,469,461,453,445,437,466,450,1096,136,1000,310,1,1,108337120,494,-1.04,0.27,12,0.00,-437.00,1703.00,700,20240509,-34.86,397,20250409,14.86,497,-8.25,20250416,397,14.86,20250409,689,-33.82,20240516,397,14.86,20250409,0.03,Y,001290,1000,1096 억,,550571,N,N,0,N,00,N
 20250512,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,455,9,2,2.02,52434381,115714,339.17,446,461,445,579,313,446,453.14,0.51,0,-2118,460,453,449,442,438,451,440,1096,133,1000,310,1,1,108337120,493,-1.04,0.27,12,0.11,-437.00,1703.00,751,20240426,-39.41,397,20250409,14.61,497,-8.45,20250416,397,14.61,20250409,689,-33.96,20240516,397,14.61,20250409,0.03,Y,001290,1000,1096 억,,557687,N,N,2,N,00,N
 20250512,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,455,9,2,2.02,52233564,115273,337.88,446,461,445,579,313,446,453.13,0.51,0,-2168,460,453,449,442,438,451,440,1096,133,1000,310,1,1,108337120,493,-1.04,0.27,12,0.11,-437.00,1703.00,751,20240426,-39.41,397,20250409,14.61,497,-8.45,20250416,397,14.61,20250409,689,-33.96,20240516,397,14.61,20250409,0.03,Y,001290,1000,1096 억,,557687,N,N,2,N,00,N
 20250512,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,455,9,2,2.02,50325290,111095,325.63,446,461,445,579,313,446,452.99,0.51,0,-2547,460,453,449,442,438,451,440,1096,133,1000,310,1,1,108337120,493,-1.04,0.27,12,0.10,-437.00,1703.00,751,20240426,-39.41,397,20250409,14.61,497,-8.45,20250416,397,14.61,20250409,689,-33.96,20240516,397,14.61,20250409,0.03,Y,001290,1000,1096 억,,557687,N,N,2,N,00,N
diff --git a/001340/price/prices-20250501.csv b/001340/price/prices-20250501.csv
index d30d92506de5..a4b62d03e11b 100644
--- a/001340/price/prices-20250501.csv
+++ b/001340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6110,0,3,0.00,460442245,75495,73.22,6150,6210,6050,7940,4280,6110,6098.98,1.92,0,-2888,6243,6176,6093,6026,5943,6210,6060,225,1830,500,3780,10,1,44918407,2745,76.38,1.28,12,0.17,80.00,4767.00,18440,20240612,-66.87,5220,20250409,17.05,8160,-25.12,20250107,5220,17.05,20250409,18440,-66.87,20240612,5220,17.05,20250409,1.00,Y,001340,500,224 억,,864367,N,N,11657,N,00,N
+20250513,150116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6090,-20,5,-0.33,412679080,67652,65.61,6150,6210,6050,7940,4280,6110,6100.03,1.92,0,-1492,6243,6176,6093,6026,5943,6210,6060,225,1830,500,3780,10,1,44918407,2736,76.12,1.28,12,0.15,80.00,4767.00,18440,20240612,-66.97,5220,20250409,16.67,8160,-25.37,20250107,5220,16.67,20250409,18440,-66.97,20240612,5220,16.67,20250409,1.00,Y,001340,500,224 억,,864367,N,N,20936,N,00,N
+20250513,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6075,-35,5,-0.57,365960965,59951,58.14,6150,6210,6060,7940,4280,6110,6104.33,1.92,0,-808,6243,6176,6093,6026,5943,6210,6060,225,1830,500,3780,10,1,44918407,2729,75.94,1.27,12,0.13,80.00,4767.00,18440,20240612,-67.06,5220,20250409,16.38,8160,-25.55,20250107,5220,16.38,20250409,18440,-67.06,20240612,5220,16.38,20250409,1.00,Y,001340,500,224 억,,864367,N,N,20936,N,00,N
+20250513,130117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6090,-20,5,-0.33,293144460,47974,46.53,6150,6210,6070,7940,4280,6110,6110.49,1.92,0,6627,6243,6176,6093,6026,5943,6210,6060,225,1830,500,3780,10,1,44918407,2736,76.12,1.28,12,0.11,80.00,4767.00,18440,20240612,-66.97,5220,20250409,16.67,8160,-25.37,20250107,5220,16.67,20250409,18440,-66.97,20240612,5220,16.67,20250409,1.00,Y,001340,500,224 억,,864367,N,N,20936,N,00,N
+20250513,120117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6100,-10,5,-0.16,249482880,40808,39.58,6150,6210,6070,7940,4280,6110,6113.58,1.92,0,3575,6243,6176,6093,6026,5943,6210,6060,225,1830,500,3780,10,1,44918407,2740,76.25,1.28,12,0.09,80.00,4767.00,18440,20240612,-66.92,5220,20250409,16.86,8160,-25.25,20250107,5220,16.86,20250409,18440,-66.92,20240612,5220,16.86,20250409,1.00,Y,001340,500,224 억,,864367,N,N,20936,N,00,N
+20250513,110117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6130,20,2,0.33,166448420,27210,26.39,6150,6210,6070,7940,4280,6110,6117.18,1.92,0,-954,6243,6176,6093,6026,5943,6210,6060,225,1830,500,3780,10,1,44918407,2753,76.62,1.29,12,0.06,80.00,4767.00,18440,20240612,-66.76,5220,20250409,17.43,8160,-24.88,20250107,5220,17.43,20250409,18440,-66.76,20240612,5220,17.43,20250409,1.00,Y,001340,500,224 억,,864367,N,N,20936,N,00,N
+20250513,100117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6080,-30,5,-0.49,93661810,15311,14.85,6150,6210,6070,7940,4280,6110,6117.29,1.92,0,-4641,6243,6176,6093,6026,5943,6210,6060,225,1830,500,3780,10,1,44918407,2731,76.00,1.28,12,0.03,80.00,4767.00,18440,20240612,-67.03,5220,20250409,16.48,8160,-25.49,20250107,5220,16.48,20250409,18440,-67.03,20240612,5220,16.48,20250409,1.00,Y,001340,500,224 억,,864367,N,N,20936,N,00,N
+20250513,090117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6130,20,2,0.33,11594550,1883,1.83,6150,6170,6130,7940,4280,6110,6157.49,1.92,0,-1730,6243,6176,6093,6026,5943,6210,6060,225,1830,500,3780,10,1,44918407,2753,76.62,1.29,12,0.00,80.00,4767.00,18440,20240612,-66.76,5220,20250409,17.43,8160,-24.88,20250107,5220,17.43,20250409,18440,-66.76,20240612,5220,17.43,20250409,1.00,Y,001340,500,224 억,,864367,N,N,20936,N,00,N
 20250512,160116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6110,30,2,0.49,628413580,103111,62.01,6100,6160,6010,7900,4260,6080,6094.53,1.88,0,28696,6533,6306,6183,5956,5833,6245,5895,225,1820,500,3760,10,1,44918407,2745,76.38,1.28,12,0.23,80.00,4767.00,18440,20240612,-66.87,5220,20250409,17.05,8160,-25.12,20250107,5220,17.05,20250409,18440,-66.87,20240612,5220,17.05,20250409,1.01,Y,001340,500,224 억,,845614,N,N,20936,N,00,N
 20250512,150117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6090,10,2,0.16,588068840,96494,58.03,6100,6160,6010,7900,4260,6080,6094.36,1.88,0,28082,6533,6306,6183,5956,5833,6245,5895,225,1820,500,3760,10,1,44918407,2736,76.12,1.28,12,0.21,80.00,4767.00,18440,20240612,-66.97,5220,20250409,16.67,8160,-25.37,20250107,5220,16.67,20250409,18440,-66.97,20240612,5220,16.67,20250409,1.01,Y,001340,500,224 억,,845614,N,N,18557,N,00,N
 20250512,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6100,20,2,0.33,447409070,73429,44.16,6100,6160,6010,7900,4260,6080,6093.08,1.88,0,11251,6533,6306,6183,5956,5833,6245,5895,225,1820,500,3760,10,1,44918407,2740,76.25,1.28,12,0.16,80.00,4767.00,18440,20240612,-66.92,5220,20250409,16.86,8160,-25.25,20250107,5220,16.86,20250409,18440,-66.92,20240612,5220,16.86,20250409,1.01,Y,001340,500,224 억,,845614,N,N,18557,N,00,N
diff --git a/001360/price/prices-20250501.csv b/001360/price/prices-20250501.csv
index 532ed39d23d9..e04d6aa86abb 100644
--- a/001360/price/prices-20250501.csv
+++ b/001360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1490,6,2,0.40,182039780,121876,78.50,1484,1501,1484,1929,1039,1484,1493.65,5.28,0,12357,1518,1500,1484,1466,1450,1510,1476,471,445,500,1090,1,1,94162079,1403,-9.61,1.32,12,0.13,-155.00,1126.00,2220,20240925,-32.88,1388,20250409,7.35,1688,-11.73,20250324,1388,7.35,20250409,2220,-32.88,20240925,1388,7.35,20250409,0.46,Y,001360,500,470 억,,4976437,N,N,19816,N,00,N
+20250513,150117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1494,10,2,0.67,168160590,112571,72.51,1484,1501,1484,1929,1039,1484,1493.82,5.28,0,11374,1518,1500,1484,1466,1450,1510,1476,471,445,500,1090,1,1,94162079,1407,-9.64,1.33,12,0.12,-155.00,1126.00,2220,20240925,-32.70,1388,20250409,7.64,1688,-11.49,20250324,1388,7.64,20250409,2220,-32.70,20240925,1388,7.64,20250409,0.46,Y,001360,500,470 억,,4976437,N,N,21415,N,00,N
+20250513,140117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1494,10,2,0.67,158923540,106384,68.52,1484,1501,1484,1929,1039,1484,1493.87,5.28,0,8856,1518,1500,1484,1466,1450,1510,1476,471,445,500,1090,1,1,94162079,1407,-9.64,1.33,12,0.11,-155.00,1126.00,2220,20240925,-32.70,1388,20250409,7.64,1688,-11.49,20250324,1388,7.64,20250409,2220,-32.70,20240925,1388,7.64,20250409,0.46,Y,001360,500,470 억,,4976437,N,N,21415,N,00,N
+20250513,130117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1495,11,2,0.74,146824420,98287,63.31,1484,1501,1484,1929,1039,1484,1493.83,5.28,0,8662,1518,1500,1484,1466,1450,1510,1476,471,445,500,1090,1,1,94162079,1408,-9.65,1.33,12,0.10,-155.00,1126.00,2220,20240925,-32.66,1388,20250409,7.71,1688,-11.43,20250324,1388,7.71,20250409,2220,-32.66,20240925,1388,7.71,20250409,0.46,Y,001360,500,470 억,,4976437,N,N,21415,N,00,N
+20250513,120118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1496,12,2,0.81,124353491,83239,53.61,1484,1501,1484,1929,1039,1484,1493.93,5.28,0,8353,1518,1500,1484,1466,1450,1510,1476,471,445,500,1090,1,1,94162079,1409,-9.65,1.33,12,0.09,-155.00,1126.00,2220,20240925,-32.61,1388,20250409,7.78,1688,-11.37,20250324,1388,7.78,20250409,2220,-32.61,20240925,1388,7.78,20250409,0.46,Y,001360,500,470 억,,4976437,N,N,21415,N,00,N
+20250513,110117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1494,10,2,0.67,94722870,63443,40.86,1484,1501,1484,1929,1039,1484,1493.04,5.28,0,8622,1518,1500,1484,1466,1450,1510,1476,471,445,500,1090,1,1,94162079,1407,-9.64,1.33,12,0.07,-155.00,1126.00,2220,20240925,-32.70,1388,20250409,7.64,1688,-11.49,20250324,1388,7.64,20250409,2220,-32.70,20240925,1388,7.64,20250409,0.46,Y,001360,500,470 억,,4976437,N,N,21415,N,00,N
+20250513,100117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1491,7,2,0.47,41962079,28141,18.13,1484,1501,1484,1929,1039,1484,1491.14,5.28,0,4122,1518,1500,1484,1466,1450,1510,1476,471,445,500,1090,1,1,94162079,1404,-9.62,1.32,12,0.03,-155.00,1126.00,2220,20240925,-32.84,1388,20250409,7.42,1688,-11.67,20250324,1388,7.42,20250409,2220,-32.84,20240925,1388,7.42,20250409,0.46,Y,001360,500,470 억,,4976437,N,N,21415,N,00,N
+20250513,090118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1484,0,3,0.00,4806922,3238,2.09,1484,1501,1484,1929,1039,1484,1484.53,5.28,0,337,1518,1500,1484,1466,1450,1510,1476,471,445,500,1090,1,1,94162079,1397,-9.57,1.32,12,0.00,-155.00,1126.00,2220,20240925,-33.15,1388,20250409,6.92,1688,-12.09,20250324,1388,6.92,20250409,2220,-33.15,20240925,1388,6.92,20250409,0.46,Y,001360,500,470 억,,4976437,N,N,21415,N,00,N
 20250512,160116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1484,5,2,0.34,229347991,155159,98.89,1479,1502,1468,1922,1036,1479,1478.15,5.30,0,-16677,1519,1499,1486,1466,1453,1492,1459,471,443,500,1090,1,1,94162079,1397,-9.57,1.32,12,0.16,-155.00,1126.00,2220,20240925,-33.15,1388,20250409,6.92,1688,-12.09,20250324,1388,6.92,20250409,2220,-33.15,20240925,1388,6.92,20250409,0.46,Y,001360,500,470 억,,4995203,N,N,21415,N,00,N
 20250512,150117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1483,4,2,0.27,221118585,149607,95.35,1479,1502,1468,1922,1036,1479,1478.00,5.30,0,-16368,1519,1499,1486,1466,1453,1492,1459,471,443,500,1090,1,1,94162079,1396,-9.57,1.32,12,0.16,-155.00,1126.00,2220,20240925,-33.20,1388,20250409,6.84,1688,-12.14,20250324,1388,6.84,20250409,2220,-33.20,20240925,1388,6.84,20250409,0.46,Y,001360,500,470 억,,4995203,N,N,25200,N,00,N
 20250512,140117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1484,5,2,0.34,197298263,133537,85.11,1479,1502,1468,1922,1036,1479,1477.48,5.30,0,-18069,1519,1499,1486,1466,1453,1492,1459,471,443,500,1090,1,1,94162079,1397,-9.57,1.32,12,0.14,-155.00,1126.00,2220,20240925,-33.15,1388,20250409,6.92,1688,-12.09,20250324,1388,6.92,20250409,2220,-33.15,20240925,1388,6.92,20250409,0.46,Y,001360,500,470 억,,4995203,N,N,25200,N,00,N
diff --git a/001380/price/prices-20250501.csv b/001380/price/prices-20250501.csv
index ebe9e19ba9e2..57f9042fe537 100644
--- a/001380/price/prices-20250501.csv
+++ b/001380/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1824,17,2,0.94,548767374,301972,111.46,1819,1845,1810,2345,1265,1807,1817.28,2.15,0,48715,1818,1812,1801,1795,1784,1815,1798,225,538,500,1120,1,1,44964143,820,13.03,0.55,12,0.67,140.00,3331.00,4820,20241219,-62.16,1760,20240531,3.64,4235,-56.93,20250120,1775,2.76,20250509,4820,-62.16,20241219,1760,3.64,20240531,6.32,Y,001380,500,224 억,,966430,N,N,17672,N,00,N
+20250513,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1810,3,2,0.17,464129139,255507,94.31,1819,1845,1810,2345,1265,1807,1816.50,2.15,0,14897,1818,1812,1801,1795,1784,1815,1798,225,538,500,1120,1,1,44964143,814,12.93,0.54,12,0.57,140.00,3331.00,4820,20241219,-62.45,1760,20240531,2.84,4235,-57.26,20250120,1775,1.97,20250509,4820,-62.45,20241219,1760,2.84,20240531,6.32,Y,001380,500,224 억,,966430,N,N,8666,N,00,N
+20250513,140117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1813,6,2,0.33,423225788,232924,85.97,1819,1845,1810,2345,1265,1807,1817.01,2.15,0,9730,1818,1812,1801,1795,1784,1815,1798,225,538,500,1120,1,1,44964143,815,12.95,0.54,12,0.52,140.00,3331.00,4820,20241219,-62.39,1760,20240531,3.01,4235,-57.19,20250120,1775,2.14,20250509,4820,-62.39,20241219,1760,3.01,20240531,6.32,Y,001380,500,224 억,,966430,N,N,8666,N,00,N
+20250513,130117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1816,9,2,0.50,357769311,196816,72.65,1819,1845,1811,2345,1265,1807,1817.79,2.15,0,13159,1818,1812,1801,1795,1784,1815,1798,225,538,500,1120,1,1,44964143,817,12.97,0.55,12,0.44,140.00,3331.00,4820,20241219,-62.32,1760,20240531,3.18,4235,-57.12,20250120,1775,2.31,20250509,4820,-62.32,20241219,1760,3.18,20240531,6.32,Y,001380,500,224 억,,966430,N,N,8666,N,00,N
+20250513,120118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1817,10,2,0.55,332195556,182744,67.45,1819,1845,1811,2345,1265,1807,1817.82,2.15,0,16381,1818,1812,1801,1795,1784,1815,1798,225,538,500,1120,1,1,44964143,817,12.98,0.55,12,0.41,140.00,3331.00,4820,20241219,-62.30,1760,20240531,3.24,4235,-57.10,20250120,1775,2.37,20250509,4820,-62.30,20241219,1760,3.24,20240531,6.32,Y,001380,500,224 억,,966430,N,N,8666,N,00,N
+20250513,110118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1813,6,2,0.33,252902638,139159,51.36,1819,1845,1811,2345,1265,1807,1817.36,2.15,0,12433,1818,1812,1801,1795,1784,1815,1798,225,538,500,1120,1,1,44964143,815,12.95,0.54,12,0.31,140.00,3331.00,4820,20241219,-62.39,1760,20240531,3.01,4235,-57.19,20250120,1775,2.14,20250509,4820,-62.39,20241219,1760,3.01,20240531,6.32,Y,001380,500,224 억,,966430,N,N,8666,N,00,N
+20250513,100117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1825,18,2,1.00,160612110,88302,32.59,1819,1845,1811,2345,1265,1807,1818.90,2.15,0,23577,1818,1812,1801,1795,1784,1815,1798,225,538,500,1120,1,1,44964143,821,13.04,0.55,12,0.20,140.00,3331.00,4820,20241219,-62.14,1760,20240531,3.69,4235,-56.91,20250120,1775,2.82,20250509,4820,-62.14,20241219,1760,3.69,20240531,6.32,Y,001380,500,224 억,,966430,N,N,8666,N,00,N
+20250513,090118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1825,18,2,1.00,26104423,14308,5.28,1819,1845,1819,2345,1265,1807,1824.46,2.15,0,6018,1818,1812,1801,1795,1784,1815,1798,225,538,500,1120,1,1,44964143,821,13.04,0.55,12,0.03,140.00,3331.00,4820,20241219,-62.14,1760,20240531,3.69,4235,-56.91,20250120,1775,2.82,20250509,4820,-62.14,20241219,1760,3.69,20240531,6.32,Y,001380,500,224 억,,966430,N,N,8666,N,00,N
 20250512,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1807,22,2,1.23,487836987,270922,80.95,1790,1807,1790,2320,1250,1785,1800.62,1.88,0,87978,1833,1809,1792,1768,1751,1800,1759,225,535,500,1100,1,1,44964143,813,12.91,0.54,12,0.60,140.00,3331.00,4820,20241219,-62.51,1760,20240531,2.67,4235,-57.33,20250120,1775,1.80,20250509,4820,-62.51,20241219,1760,2.67,20240531,6.40,Y,001380,500,224 억,,846130,N,N,8666,N,00,N
 20250512,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1801,16,2,0.90,418070775,232244,69.39,1790,1807,1790,2320,1250,1785,1800.14,1.88,0,76267,1833,1809,1792,1768,1751,1800,1759,225,535,500,1100,1,1,44964143,810,12.86,0.54,12,0.52,140.00,3331.00,4820,20241219,-62.63,1760,20240531,2.33,4235,-57.47,20250120,1775,1.46,20250509,4820,-62.63,20241219,1760,2.33,20240531,6.40,Y,001380,500,224 억,,846130,N,N,1259,N,00,N
 20250512,140117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1800,15,2,0.84,364352790,202438,60.49,1790,1807,1790,2320,1250,1785,1799.82,1.88,0,70138,1833,1809,1792,1768,1751,1800,1759,225,535,500,1100,1,1,44964143,809,12.86,0.54,12,0.45,140.00,3331.00,4820,20241219,-62.66,1760,20240531,2.27,4235,-57.50,20250120,1775,1.41,20250509,4820,-62.66,20241219,1760,2.27,20240531,6.40,Y,001380,500,224 억,,846130,N,N,1259,N,00,N
diff --git a/001390/price/prices-20250501.csv b/001390/price/prices-20250501.csv
index 241ce9545249..de221b2a4dda 100644
--- a/001390/price/prices-20250501.csv
+++ b/001390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3975,10,2,0.25,754856901,188656,129.72,3980,4025,3965,5150,2780,3965,4001.23,6.04,0,16106,4021,3992,3946,3917,3871,4007,3932,711,1185,1000,2850,5,1,68469040,2722,4.40,0.29,12,0.28,903.00,13897.00,5840,20240529,-31.93,3310,20241209,20.09,4180,-4.90,20250226,3380,17.60,20250407,5840,-31.93,20240529,3310,20.09,20241209,2.38,Y,001390,1000,711 억,,4136925,N,N,19137,N,00,N
+20250513,150117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3975,10,2,0.25,731553226,182808,125.70,3980,4025,3965,5150,2780,3965,4001.76,6.04,0,16813,4021,3992,3946,3917,3871,4007,3932,711,1185,1000,2850,5,1,68469040,2722,4.40,0.29,12,0.27,903.00,13897.00,5840,20240529,-31.93,3310,20241209,20.09,4180,-4.90,20250226,3380,17.60,20250407,5840,-31.93,20240529,3310,20.09,20241209,2.38,Y,001390,1000,711 억,,4136925,N,N,14917,N,00,N
+20250513,140118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3980,15,2,0.38,675953545,168812,116.08,3980,4025,3970,5150,2780,3965,4004.18,6.04,0,18677,4021,3992,3946,3917,3871,4007,3932,711,1185,1000,2850,5,1,68469040,2725,4.41,0.29,12,0.25,903.00,13897.00,5840,20240529,-31.85,3310,20241209,20.24,4180,-4.78,20250226,3380,17.75,20250407,5840,-31.85,20240529,3310,20.24,20241209,2.38,Y,001390,1000,711 억,,4136925,N,N,14917,N,00,N
+20250513,130118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3995,30,2,0.76,569712055,142176,97.76,3980,4025,3970,5150,2780,3965,4007.09,6.04,0,30282,4021,3992,3946,3917,3871,4007,3932,711,1185,1000,2850,5,1,68469040,2735,4.42,0.29,12,0.21,903.00,13897.00,5840,20240529,-31.59,3310,20241209,20.69,4180,-4.43,20250226,3380,18.20,20250407,5840,-31.59,20240529,3310,20.69,20241209,2.38,Y,001390,1000,711 억,,4136925,N,N,14917,N,00,N
+20250513,120118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3995,30,2,0.76,482572835,120384,82.78,3980,4025,3970,5150,2780,3965,4008.61,6.04,0,38616,4021,3992,3946,3917,3871,4007,3932,711,1185,1000,2850,5,1,68469040,2735,4.42,0.29,12,0.18,903.00,13897.00,5840,20240529,-31.59,3310,20241209,20.69,4180,-4.43,20250226,3380,18.20,20250407,5840,-31.59,20240529,3310,20.69,20241209,2.38,Y,001390,1000,711 억,,4136925,N,N,14917,N,00,N
+20250513,110118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4015,50,2,1.26,434823425,108473,74.59,3980,4025,3970,5150,2780,3965,4008.59,6.04,0,32542,4021,3992,3946,3917,3871,4007,3932,711,1185,1000,2850,5,1,68469040,2749,4.45,0.29,12,0.16,903.00,13897.00,5840,20240529,-31.25,3310,20241209,21.30,4180,-3.95,20250226,3380,18.79,20250407,5840,-31.25,20240529,3310,21.30,20241209,2.38,Y,001390,1000,711 억,,4136925,N,N,14917,N,00,N
+20250513,100118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4015,50,2,1.26,261396365,65251,44.87,3980,4025,3970,5150,2780,3965,4006.01,6.04,0,12095,4021,3992,3946,3917,3871,4007,3932,711,1185,1000,2850,5,1,68469040,2749,4.45,0.29,12,0.10,903.00,13897.00,5840,20240529,-31.25,3310,20241209,21.30,4180,-3.95,20250226,3380,18.79,20250407,5840,-31.25,20240529,3310,21.30,20241209,2.38,Y,001390,1000,711 억,,4136925,N,N,14917,N,00,N
+20250513,090118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3985,20,2,0.50,986975,248,0.17,3980,3985,3970,5150,2780,3965,3979.74,6.04,0,0,4021,3992,3946,3917,3871,4007,3932,711,1185,1000,2850,5,1,68469040,2728,4.41,0.29,12,0.00,903.00,13897.00,5840,20240529,-31.76,3310,20241209,20.39,4180,-4.67,20250226,3380,17.90,20250407,5840,-31.76,20240529,3310,20.39,20241209,2.38,Y,001390,1000,711 억,,4136925,N,N,14917,N,00,N
 20250512,160117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3965,80,2,2.06,568010899,143810,146.20,3900,3975,3900,5050,2720,3885,3949.73,5.95,0,63640,3981,3932,3896,3847,3811,3915,3830,711,1165,1000,2790,5,1,68469040,2715,4.39,0.29,12,0.21,903.00,13897.00,5840,20240529,-32.11,3310,20241209,19.79,4180,-5.14,20250226,3380,17.31,20250407,5840,-32.11,20240529,3310,19.79,20241209,2.37,Y,001390,1000,711 억,,4076046,N,N,14917,N,00,N
 20250512,150117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3960,75,2,1.93,476466429,120694,122.70,3900,3975,3900,5050,2720,3885,3947.72,5.95,0,56523,3981,3932,3896,3847,3811,3915,3830,711,1165,1000,2790,5,1,68469040,2711,4.39,0.28,12,0.18,903.00,13897.00,5840,20240529,-32.19,3310,20241209,19.64,4180,-5.26,20250226,3380,17.16,20250407,5840,-32.19,20240529,3310,19.64,20241209,2.37,Y,001390,1000,711 억,,4076046,N,N,7197,N,00,N
 20250512,140117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3950,65,2,1.67,440787604,111679,113.53,3900,3975,3900,5050,2720,3885,3946.92,5.95,0,53317,3981,3932,3896,3847,3811,3915,3830,711,1165,1000,2790,5,1,68469040,2705,4.37,0.28,12,0.16,903.00,13897.00,5840,20240529,-32.36,3310,20241209,19.34,4180,-5.50,20250226,3380,16.86,20250407,5840,-32.36,20240529,3310,19.34,20241209,2.37,Y,001390,1000,711 억,,4076046,N,N,7197,N,00,N
diff --git a/001420/price/prices-20250501.csv b/001420/price/prices-20250501.csv
index ee5e137fe808..b34c4929011a 100644
--- a/001420/price/prices-20250501.csv
+++ b/001420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4050,30,2,0.75,13782970,3433,55.88,3995,4050,3970,5220,2815,4020,4014.85,2.49,0,74,4080,4050,4020,3990,3960,4035,3975,38,1200,500,2810,5,1,7600000,308,1.76,0.67,12,0.05,2299.00,6062.00,4585,20240607,-11.67,2790,20241209,45.16,4075,-0.61,20250226,3220,25.78,20250328,4585,-11.67,20240607,2790,45.16,20241209,0.00,Y,001420,500,38 억,,189461,N,N,21,N,00,N
+20250513,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4040,20,2,0.50,11730795,2926,47.63,3995,4040,3970,5220,2815,4020,4009.16,2.49,0,79,4080,4050,4020,3990,3960,4035,3975,38,1200,500,2810,5,1,7600000,307,1.76,0.67,12,0.04,2299.00,6062.00,4585,20240607,-11.89,2790,20241209,44.80,4075,-0.86,20250226,3220,25.47,20250328,4585,-11.89,20240607,2790,44.80,20241209,0.00,Y,001420,500,38 억,,189461,N,N,8,N,00,N
+20250513,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4025,5,2,0.12,9751980,2435,39.64,3995,4030,3970,5220,2815,4020,4004.92,2.49,0,50,4080,4050,4020,3990,3960,4035,3975,38,1200,500,2810,5,1,7600000,306,1.75,0.66,12,0.03,2299.00,6062.00,4585,20240607,-12.21,2790,20241209,44.27,4075,-1.23,20250226,3220,25.00,20250328,4585,-12.21,20240607,2790,44.27,20241209,0.00,Y,001420,500,38 억,,189461,N,N,8,N,00,N
+20250513,130118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4025,5,2,0.12,8363815,2089,34.01,3995,4030,3970,5220,2815,4020,4003.74,2.49,0,24,4080,4050,4020,3990,3960,4035,3975,38,1200,500,2810,5,1,7600000,306,1.75,0.66,12,0.03,2299.00,6062.00,4585,20240607,-12.21,2790,20241209,44.27,4075,-1.23,20250226,3220,25.00,20250328,4585,-12.21,20240607,2790,44.27,20241209,0.00,Y,001420,500,38 억,,189461,N,N,8,N,00,N
+20250513,120118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4025,5,2,0.12,7796310,1948,31.71,3995,4030,3970,5220,2815,4020,4002.21,2.49,0,20,4080,4050,4020,3990,3960,4035,3975,38,1200,500,2810,5,1,7600000,306,1.75,0.66,12,0.03,2299.00,6062.00,4585,20240607,-12.21,2790,20241209,44.27,4075,-1.23,20250226,3220,25.00,20250328,4585,-12.21,20240607,2790,44.27,20241209,0.00,Y,001420,500,38 억,,189461,N,N,8,N,00,N
+20250513,110118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3980,-40,5,-1.00,4096740,1026,16.70,3995,4030,3970,5220,2815,4020,3992.92,2.49,0,-33,4080,4050,4020,3990,3960,4035,3975,38,1200,500,2810,5,1,7600000,302,1.73,0.66,12,0.01,2299.00,6062.00,4585,20240607,-13.20,2790,20241209,42.65,4075,-2.33,20250226,3220,23.60,20250328,4585,-13.20,20240607,2790,42.65,20241209,0.00,Y,001420,500,38 억,,189461,N,N,8,N,00,N
+20250513,100118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4010,-10,5,-0.25,3716540,931,15.16,3995,4030,3970,5220,2815,4020,3991.99,2.49,0,-28,4080,4050,4020,3990,3960,4035,3975,38,1200,500,2810,5,1,7600000,305,1.74,0.66,12,0.01,2299.00,6062.00,4585,20240607,-12.54,2790,20241209,43.73,4075,-1.60,20250226,3220,24.53,20250328,4585,-12.54,20240607,2790,43.73,20241209,0.00,Y,001420,500,38 억,,189461,N,N,8,N,00,N
+20250513,090118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4020,0,3,0.00,0,0,0.00,0,0,0,5220,2815,4020,0.00,2.49,0,0,4080,4050,4020,3990,3960,4035,3975,38,1200,500,2810,5,1,7600000,306,1.75,0.66,12,0.00,2299.00,6062.00,4585,20240607,-12.32,2790,20241209,44.09,4075,-1.35,20250226,3220,24.84,20250328,4585,-12.32,20240607,2790,44.09,20241209,0.00,Y,001420,500,38 억,,189461,N,N,8,N,00,N
 20250512,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4020,-25,5,-0.62,24646320,6143,22.40,4045,4050,3990,5250,2835,4045,4012.10,2.49,0,31,4218,4131,3958,3871,3698,4175,3915,38,1205,500,2830,5,1,7600000,306,1.75,0.66,12,0.08,2299.00,6062.00,4585,20240607,-12.32,2790,20241209,44.09,4075,-1.35,20250226,3220,24.84,20250328,4585,-12.32,20240607,2790,44.09,20241209,0.00,Y,001420,500,38 억,,189491,N,N,8,N,00,N
 20250512,150118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4010,-35,5,-0.87,20529040,5116,18.66,4045,4050,3990,5250,2835,4045,4012.71,2.49,0,208,4218,4131,3958,3871,3698,4175,3915,38,1205,500,2830,5,1,7600000,305,1.74,0.66,12,0.07,2299.00,6062.00,4585,20240607,-12.54,2790,20241209,43.73,4075,-1.60,20250226,3220,24.53,20250328,4585,-12.54,20240607,2790,43.73,20241209,0.00,Y,001420,500,38 억,,189491,N,N,10,N,00,N
 20250512,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4015,-30,5,-0.74,20252445,5047,18.41,4045,4050,3990,5250,2835,4045,4012.77,2.49,0,266,4218,4131,3958,3871,3698,4175,3915,38,1205,500,2830,5,1,7600000,305,1.75,0.66,12,0.07,2299.00,6062.00,4585,20240607,-12.43,2790,20241209,43.91,4075,-1.47,20250226,3220,24.69,20250328,4585,-12.43,20240607,2790,43.91,20241209,0.00,Y,001420,500,38 억,,189491,N,N,10,N,00,N
diff --git a/001430/price/prices-20250501.csv b/001430/price/prices-20250501.csv
index 7eb540b5278b..2913b4666282 100644
--- a/001430/price/prices-20250501.csv
+++ b/001430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18070,-300,5,-1.63,820619870,45168,71.63,18190,18440,18040,23850,12860,18370,18168.17,7.19,0,-22308,18563,18466,18273,18176,17983,18515,18225,2193,5480,5000,13220,10,1,35862119,6480,32.04,0.33,12,0.13,564.00,54089.00,25700,20240516,-29.69,14750,20250409,22.51,21800,-17.11,20250307,14750,22.51,20250409,25700,-29.69,20240516,14750,22.51,20250409,0.60,Y,001430,5000,2193 억,,2579089,N,N,6054,N,00,N
+20250513,150118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18080,-290,5,-1.58,704982830,38771,61.49,18190,18440,18050,23850,12860,18370,18183.25,7.19,0,-18883,18563,18466,18273,18176,17983,18515,18225,2193,5480,5000,13220,10,1,35862119,6484,32.06,0.33,12,0.11,564.00,54089.00,25700,20240516,-29.65,14750,20250409,22.58,21800,-17.06,20250307,14750,22.58,20250409,25700,-29.65,20240516,14750,22.58,20250409,0.60,Y,001430,5000,2193 억,,2579089,N,N,9709,N,00,N
+20250513,140118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18070,-300,5,-1.63,582739970,32017,50.78,18190,18440,18050,23850,12860,18370,18200.95,7.19,0,-15324,18563,18466,18273,18176,17983,18515,18225,2193,5480,5000,13220,10,1,35862119,6480,32.04,0.33,12,0.09,564.00,54089.00,25700,20240516,-29.69,14750,20250409,22.51,21800,-17.11,20250307,14750,22.51,20250409,25700,-29.69,20240516,14750,22.51,20250409,0.60,Y,001430,5000,2193 억,,2579089,N,N,9709,N,00,N
+20250513,130118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18150,-220,5,-1.20,442688200,24281,38.51,18190,18440,18120,23850,12860,18370,18231.88,7.19,0,-9587,18563,18466,18273,18176,17983,18515,18225,2193,5480,5000,13220,10,1,35862119,6509,32.18,0.34,12,0.07,564.00,54089.00,25700,20240516,-29.38,14750,20250409,23.05,21800,-16.74,20250307,14750,23.05,20250409,25700,-29.38,20240516,14750,23.05,20250409,0.60,Y,001430,5000,2193 억,,2579089,N,N,9709,N,00,N
+20250513,120119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18220,-150,5,-0.82,325145615,17818,28.26,18190,18440,18120,23850,12860,18370,18248.15,7.19,0,-4704,18563,18466,18273,18176,17983,18515,18225,2193,5480,5000,13220,10,1,35862119,6534,32.30,0.34,12,0.05,564.00,54089.00,25700,20240516,-29.11,14750,20250409,23.53,21800,-16.42,20250307,14750,23.53,20250409,25700,-29.11,20240516,14750,23.53,20250409,0.60,Y,001430,5000,2193 억,,2579089,N,N,9709,N,00,N
+20250513,110118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18160,-210,5,-1.14,253549035,13893,22.03,18190,18440,18120,23850,12860,18370,18250.13,7.19,0,-2819,18563,18466,18273,18176,17983,18515,18225,2193,5480,5000,13220,10,1,35862119,6513,32.20,0.34,12,0.04,564.00,54089.00,25700,20240516,-29.34,14750,20250409,23.12,21800,-16.70,20250307,14750,23.12,20250409,25700,-29.34,20240516,14750,23.12,20250409,0.60,Y,001430,5000,2193 억,,2579089,N,N,9709,N,00,N
+20250513,100118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18310,-60,5,-0.33,166682065,9125,14.47,18190,18440,18120,23850,12860,18370,18266.53,7.19,0,-1820,18563,18466,18273,18176,17983,18515,18225,2193,5480,5000,13220,10,1,35862119,6566,32.46,0.34,12,0.03,564.00,54089.00,25700,20240516,-28.75,14750,20250409,24.14,21800,-16.01,20250307,14750,24.14,20250409,25700,-28.75,20240516,14750,24.14,20250409,0.60,Y,001430,5000,2193 억,,2579089,N,N,9709,N,00,N
+20250513,090119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18230,-140,5,-0.76,31669760,1741,2.76,18190,18370,18120,23850,12860,18370,18190.56,7.19,0,-534,18563,18466,18273,18176,17983,18515,18225,2193,5480,5000,13220,10,1,35862119,6538,32.32,0.34,12,0.00,564.00,54089.00,25700,20240516,-29.07,14750,20250409,23.59,21800,-16.38,20250307,14750,23.59,20250409,25700,-29.07,20240516,14750,23.59,20250409,0.60,Y,001430,5000,2193 억,,2579089,N,N,9709,N,00,N
 20250512,160117,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18370,370,2,2.06,1151443690,63054,131.24,18100,18370,18080,23400,12600,18000,18261.21,7.20,0,-15838,18446,18222,18076,17852,17706,18150,17780,2193,5400,5000,12960,10,1,35862119,6588,32.57,0.34,12,0.18,564.00,54089.00,25700,20240516,-28.52,14750,20250409,24.54,21800,-15.73,20250307,14750,24.54,20250409,25700,-28.52,20240516,14750,24.54,20250409,0.61,Y,001430,5000,2193 억,,2583747,N,N,9709,N,00,N
 20250512,150118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18180,180,2,1.00,1002859950,54939,114.35,18100,18370,18080,23400,12600,18000,18254.06,7.20,0,-13457,18446,18222,18076,17852,17706,18150,17780,2193,5400,5000,12960,10,1,35862119,6520,32.23,0.34,12,0.15,564.00,54089.00,25700,20240516,-29.26,14750,20250409,23.25,21800,-16.61,20250307,14750,23.25,20250409,25700,-29.26,20240516,14750,23.25,20250409,0.61,Y,001430,5000,2193 억,,2583747,N,N,11176,N,00,N
 20250512,140118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18340,340,2,1.89,769658640,42202,87.84,18100,18370,18080,23400,12600,18000,18237.49,7.20,0,-5273,18446,18222,18076,17852,17706,18150,17780,2193,5400,5000,12960,10,1,35862119,6577,32.52,0.34,12,0.12,564.00,54089.00,25700,20240516,-28.64,14750,20250409,24.34,21800,-15.87,20250307,14750,24.34,20250409,25700,-28.64,20240516,14750,24.34,20250409,0.61,Y,001430,5000,2193 억,,2583747,N,N,11176,N,00,N
diff --git a/001440/price/prices-20250501.csv b/001440/price/prices-20250501.csv
index cc9446f8e206..eef79106bb2f 100644
--- a/001440/price/prices-20250501.csv
+++ b/001440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11960,50,2,0.42,5255986600,439850,76.20,11980,12030,11880,15480,8340,11910,11949.49,6.04,0,69847,12110,12010,11930,11830,11750,11970,11790,1864,3570,1000,8810,10,1,186447300,22299,29.90,1.51,12,0.24,400.00,7910.00,20950,20240521,-42.91,10000,20241209,19.60,14440,-17.17,20250116,10020,19.36,20250409,20950,-42.91,20240521,10000,19.60,20241209,1.88,Y,001440,1000,1864 억,,11257204,N,N,57933,N,00,N
+20250513,150118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11960,50,2,0.42,4612617875,386067,66.88,11980,12030,11880,15480,8340,11910,11947.71,6.04,0,48555,12110,12010,11930,11830,11750,11970,11790,1864,3570,1000,8810,10,1,186447300,22299,29.90,1.51,12,0.21,400.00,7910.00,20950,20240521,-42.91,10000,20241209,19.60,14440,-17.17,20250116,10020,19.36,20250409,20950,-42.91,20240521,10000,19.60,20241209,1.88,Y,001440,1000,1864 억,,11257204,N,N,86162,N,00,N
+20250513,140119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11930,20,2,0.17,3955478475,331067,57.35,11980,12030,11880,15480,8340,11910,11947.67,6.04,0,20143,12110,12010,11930,11830,11750,11970,11790,1864,3570,1000,8810,10,1,186447300,22243,29.82,1.51,12,0.18,400.00,7910.00,20950,20240521,-43.05,10000,20241209,19.30,14440,-17.38,20250116,10020,19.06,20250409,20950,-43.05,20240521,10000,19.30,20241209,1.88,Y,001440,1000,1864 억,,11257204,N,N,86162,N,00,N
+20250513,130119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11960,50,2,0.42,3568791190,298646,51.74,11980,12030,11880,15480,8340,11910,11949.90,6.04,0,13456,12110,12010,11930,11830,11750,11970,11790,1864,3570,1000,8810,10,1,186447300,22299,29.90,1.51,12,0.16,400.00,7910.00,20950,20240521,-42.91,10000,20241209,19.60,14440,-17.17,20250116,10020,19.36,20250409,20950,-42.91,20240521,10000,19.60,20241209,1.88,Y,001440,1000,1864 억,,11257204,N,N,86162,N,00,N
+20250513,120119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11920,10,2,0.08,3078536370,257633,44.63,11980,12030,11880,15480,8340,11910,11949.31,6.04,0,1708,12110,12010,11930,11830,11750,11970,11790,1864,3570,1000,8810,10,1,186447300,22225,29.80,1.51,12,0.14,400.00,7910.00,20950,20240521,-43.10,10000,20241209,19.20,14440,-17.45,20250116,10020,18.96,20250409,20950,-43.10,20240521,10000,19.20,20241209,1.88,Y,001440,1000,1864 억,,11257204,N,N,86162,N,00,N
+20250513,110119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11940,30,2,0.25,2700311350,225954,39.14,11980,12030,11880,15480,8340,11910,11950.71,6.04,0,4560,12110,12010,11930,11830,11750,11970,11790,1864,3570,1000,8810,10,1,186447300,22262,29.85,1.51,12,0.12,400.00,7910.00,20950,20240521,-43.01,10000,20241209,19.40,14440,-17.31,20250116,10020,19.16,20250409,20950,-43.01,20240521,10000,19.40,20241209,1.88,Y,001440,1000,1864 억,,11257204,N,N,86162,N,00,N
+20250513,100118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11960,50,2,0.42,1985303990,166032,28.76,11980,12030,11880,15480,8340,11910,11957.36,6.04,0,2687,12110,12010,11930,11830,11750,11970,11790,1864,3570,1000,8810,10,1,186447300,22299,29.90,1.51,12,0.09,400.00,7910.00,20950,20240521,-42.91,10000,20241209,19.60,14440,-17.17,20250116,10020,19.36,20250409,20950,-42.91,20240521,10000,19.60,20241209,1.88,Y,001440,1000,1864 억,,11257204,N,N,86162,N,00,N
+20250513,090119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11960,50,2,0.42,289125800,24162,4.19,11980,12000,11900,15480,8340,11910,11966.14,6.04,0,-9421,12110,12010,11930,11830,11750,11970,11790,1864,3570,1000,8810,10,1,186447300,22299,29.90,1.51,12,0.01,400.00,7910.00,20950,20240521,-42.91,10000,20241209,19.60,14440,-17.17,20250116,10020,19.36,20250409,20950,-42.91,20240521,10000,19.60,20241209,1.88,Y,001440,1000,1864 억,,11257204,N,N,86162,N,00,N
 20250512,160118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11910,170,2,1.45,6886284160,577230,158.26,11920,12030,11850,15260,8220,11740,11929.89,6.01,0,49838,12040,11890,11800,11650,11560,11845,11605,1864,3520,1000,8680,10,1,186447300,22206,29.77,1.51,12,0.31,400.00,7910.00,20950,20240521,-43.15,10000,20241209,19.10,14440,-17.52,20250116,10020,18.86,20250409,20950,-43.15,20240521,10000,19.10,20241209,1.91,Y,001440,1000,1864 억,,11211949,N,N,86161,N,00,N
 20250512,150118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11880,140,2,1.19,6257365555,524380,143.77,11920,12030,11850,15260,8220,11740,11932.88,6.01,0,41460,12040,11890,11800,11650,11560,11845,11605,1864,3520,1000,8680,10,1,186447300,22150,29.70,1.50,12,0.28,400.00,7910.00,20950,20240521,-43.29,10000,20241209,18.80,14440,-17.73,20250116,10020,18.56,20250409,20950,-43.29,20240521,10000,18.80,20241209,1.91,Y,001440,1000,1864 억,,11211949,N,N,59653,N,00,N
 20250512,140118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11910,170,2,1.45,5349268275,447956,122.82,11920,12030,11850,15260,8220,11740,11941.50,6.01,0,60178,12040,11890,11800,11650,11560,11845,11605,1864,3520,1000,8680,10,1,186447300,22206,29.77,1.51,12,0.24,400.00,7910.00,20950,20240521,-43.15,10000,20241209,19.10,14440,-17.52,20250116,10020,18.86,20250409,20950,-43.15,20240521,10000,19.10,20241209,1.91,Y,001440,1000,1864 억,,11211949,N,N,59653,N,00,N
diff --git a/001450/price/prices-20250501.csv b/001450/price/prices-20250501.csv
index b27176fc2a78..5a79f0b27635 100644
--- a/001450/price/prices-20250501.csv
+++ b/001450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21900,-150,5,-0.68,4374434675,199376,127.65,22100,22150,21800,28650,15450,22050,21940.63,36.54,0,-72857,22416,22232,21866,21682,21316,22325,21775,447,6600,500,16750,50,1,89400000,19579,2.30,0.41,12,0.22,9514.00,53815.00,36750,20240731,-40.41,19840,20250409,10.38,26650,-17.82,20250113,19840,10.38,20250409,36750,-40.41,20240731,19840,10.38,20250409,0.35,Y,001450,500,447 억,,32667809,N,N,13223,N,00,N
+20250513,150118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22000,-50,5,-0.23,2707608475,123300,78.94,22100,22150,21800,28650,15450,22050,21959.52,36.54,0,-69544,22416,22232,21866,21682,21316,22325,21775,447,6600,500,16750,50,1,89400000,19668,2.31,0.41,12,0.14,9514.00,53815.00,36750,20240731,-40.14,19840,20250409,10.89,26650,-17.45,20250113,19840,10.89,20250409,36750,-40.14,20240731,19840,10.89,20250409,0.35,Y,001450,500,447 억,,32667809,N,N,5824,N,00,N
+20250513,140119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21900,-150,5,-0.68,2331209525,106157,67.97,22100,22150,21800,28650,15450,22050,21960.02,36.54,0,-59641,22416,22232,21866,21682,21316,22325,21775,447,6600,500,16750,50,1,89400000,19579,2.30,0.41,12,0.12,9514.00,53815.00,36750,20240731,-40.41,19840,20250409,10.38,26650,-17.82,20250113,19840,10.38,20250409,36750,-40.41,20240731,19840,10.38,20250409,0.35,Y,001450,500,447 억,,32667809,N,N,5824,N,00,N
+20250513,130119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21950,-100,5,-0.45,1705962800,77704,49.75,22100,22150,21800,28650,15450,22050,21954.63,36.54,0,-37915,22416,22232,21866,21682,21316,22325,21775,447,6600,500,16750,50,1,89400000,19623,2.31,0.41,12,0.09,9514.00,53815.00,36750,20240731,-40.27,19840,20250409,10.64,26650,-17.64,20250113,19840,10.64,20250409,36750,-40.27,20240731,19840,10.64,20250409,0.35,Y,001450,500,447 억,,32667809,N,N,5824,N,00,N
+20250513,120119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21950,-100,5,-0.45,1517115525,69117,44.25,22100,22150,21800,28650,15450,22050,21949.96,36.54,0,-34287,22416,22232,21866,21682,21316,22325,21775,447,6600,500,16750,50,1,89400000,19623,2.31,0.41,12,0.08,9514.00,53815.00,36750,20240731,-40.27,19840,20250409,10.64,26650,-17.64,20250113,19840,10.64,20250409,36750,-40.27,20240731,19840,10.64,20250409,0.35,Y,001450,500,447 억,,32667809,N,N,5824,N,00,N
+20250513,110119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22000,-50,5,-0.23,1285592875,58594,37.52,22100,22150,21800,28650,15450,22050,21940.69,36.54,0,-29931,22416,22232,21866,21682,21316,22325,21775,447,6600,500,16750,50,1,89400000,19668,2.31,0.41,12,0.07,9514.00,53815.00,36750,20240731,-40.14,19840,20250409,10.89,26650,-17.45,20250113,19840,10.89,20250409,36750,-40.14,20240731,19840,10.89,20250409,0.35,Y,001450,500,447 억,,32667809,N,N,5824,N,00,N
+20250513,100119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21850,-200,5,-0.91,841669950,38315,24.53,22100,22150,21800,28650,15450,22050,21967.11,36.54,0,-16076,22416,22232,21866,21682,21316,22325,21775,447,6600,500,16750,50,1,89400000,19534,2.30,0.41,12,0.04,9514.00,53815.00,36750,20240731,-40.54,19840,20250409,10.13,26650,-18.01,20250113,19840,10.13,20250409,36750,-40.54,20240731,19840,10.13,20250409,0.35,Y,001450,500,447 억,,32667809,N,N,5824,N,00,N
+20250513,090119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22000,-50,5,-0.23,214572000,9724,6.23,22100,22100,21950,28650,15450,22050,22066.23,36.54,0,-4447,22416,22232,21866,21682,21316,22325,21775,447,6600,500,16750,50,1,89400000,19668,2.31,0.41,12,0.01,9514.00,53815.00,36750,20240731,-40.14,19840,20250409,10.89,26650,-17.45,20250113,19840,10.89,20250409,36750,-40.14,20240731,19840,10.89,20250409,0.35,Y,001450,500,447 억,,32667809,N,N,5824,N,00,N
 20250512,160118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22050,500,2,2.32,3427677575,156185,31.22,21500,22050,21500,28000,15100,21550,21946.18,36.57,0,-36816,22316,21932,21666,21282,21016,21800,21150,447,6450,500,16370,50,1,89400000,19713,2.32,0.41,12,0.17,9514.00,53815.00,36750,20240731,-40.00,19840,20250409,11.14,26650,-17.26,20250113,19840,11.14,20250409,36750,-40.00,20240731,19840,11.14,20250409,0.35,Y,001450,500,447 억,,32693331,N,N,5807,N,00,N
 20250512,150118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22000,450,2,2.09,2878291175,131244,26.24,21500,22050,21500,28000,15100,21550,21930.84,36.57,0,-24142,22316,21932,21666,21282,21016,21800,21150,447,6450,500,16370,50,1,89400000,19668,2.31,0.41,12,0.15,9514.00,53815.00,36750,20240731,-40.14,19840,20250409,10.89,26650,-17.45,20250113,19840,10.89,20250409,36750,-40.14,20240731,19840,10.89,20250409,0.35,Y,001450,500,447 억,,32693331,N,N,18560,N,00,N
 20250512,140118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22000,450,2,2.09,2394608575,109269,21.84,21500,22050,21500,28000,15100,21550,21914.80,36.57,0,-15755,22316,21932,21666,21282,21016,21800,21150,447,6450,500,16370,50,1,89400000,19668,2.31,0.41,12,0.12,9514.00,53815.00,36750,20240731,-40.14,19840,20250409,10.89,26650,-17.45,20250113,19840,10.89,20250409,36750,-40.14,20240731,19840,10.89,20250409,0.35,Y,001450,500,447 억,,32693331,N,N,18560,N,00,N
diff --git a/001460/price/prices-20250501.csv b/001460/price/prices-20250501.csv
index c90f584d04f1..0ad1d7aff666 100644
--- a/001460/price/prices-20250501.csv
+++ b/001460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,31000,800,2,2.65,167421950,5371,139.25,30850,32300,30250,39250,21150,30200,31171.47,3.70,0,803,31633,30916,29583,28866,27533,31275,29225,31,9050,500,20530,50,1,6246150,1936,14.14,0.47,12,0.09,2192.00,65529.00,44300,20240523,-30.02,25550,20250409,21.33,32300,-4.02,20250513,25550,21.33,20250409,44300,-30.02,20240523,25550,21.33,20250409,0.01,Y,001460,500,31 억,,231119,N,N,1,N,00,N
+20250513,150119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,30800,600,2,1.99,161085500,5169,134.02,30850,32300,30250,39250,21150,30200,31163.76,3.70,0,851,31633,30916,29583,28866,27533,31275,29225,31,9050,500,20530,50,1,6246150,1924,14.05,0.47,12,0.08,2192.00,65529.00,44300,20240523,-30.47,25550,20250409,20.55,32300,-4.64,20250513,25550,20.55,20250409,44300,-30.47,20240523,25550,20.55,20250409,0.01,Y,001460,500,31 억,,231119,N,N,0,N,00,N
+20250513,140119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,31050,850,2,2.81,136983500,4390,113.82,30850,32300,30250,39250,21150,30200,31203.53,3.70,0,769,31633,30916,29583,28866,27533,31275,29225,31,9050,500,20530,50,1,6246150,1939,14.17,0.47,12,0.07,2192.00,65529.00,44300,20240523,-29.91,25550,20250409,21.53,32300,-3.87,20250513,25550,21.53,20250409,44300,-29.91,20240523,25550,21.53,20250409,0.01,Y,001460,500,31 억,,231119,N,N,0,N,00,N
+20250513,130119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,31550,1350,2,4.47,116840150,3746,97.12,30850,32300,30250,39250,21150,30200,31190.64,3.70,0,615,31633,30916,29583,28866,27533,31275,29225,31,9050,500,20530,50,1,6246150,1971,14.39,0.48,12,0.06,2192.00,65529.00,44300,20240523,-28.78,25550,20250409,23.48,32300,-2.32,20250513,25550,23.48,20250409,44300,-28.78,20240523,25550,23.48,20250409,0.01,Y,001460,500,31 억,,231119,N,N,0,N,00,N
+20250513,120119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,32000,1800,2,5.96,92548400,2989,77.50,30850,32100,30250,39250,21150,30200,30963.00,3.70,0,404,31633,30916,29583,28866,27533,31275,29225,31,9050,500,20530,50,1,6246150,1999,14.60,0.49,12,0.05,2192.00,65529.00,44300,20240523,-27.77,25550,20250409,25.24,32100,-0.31,20250513,25550,25.24,20250409,44300,-27.77,20240523,25550,25.24,20250409,0.01,Y,001460,500,31 억,,231119,N,N,0,N,00,N
+20250513,110119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,30800,600,2,1.99,44061800,1440,37.33,30850,30850,30250,39250,21150,30200,30598.47,3.70,0,268,31633,30916,29583,28866,27533,31275,29225,31,9050,500,20530,50,1,6246150,1924,14.05,0.47,12,0.02,2192.00,65529.00,44300,20240523,-30.47,25550,20250409,20.55,30850,-0.16,20250513,25550,20.55,20250409,44300,-30.47,20240523,25550,20.55,20250409,0.01,Y,001460,500,31 억,,231119,N,N,0,N,00,N
+20250513,100119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,30700,500,2,1.66,25092600,822,21.31,30850,30850,30250,39250,21150,30200,30526.28,3.70,0,168,31633,30916,29583,28866,27533,31275,29225,31,9050,500,20530,50,1,6246150,1918,14.01,0.47,12,0.01,2192.00,65529.00,44300,20240523,-30.70,25550,20250409,20.16,30850,-0.49,20250513,25550,20.16,20250409,44300,-30.70,20240523,25550,20.16,20250409,0.01,Y,001460,500,31 억,,231119,N,N,0,N,00,N
+20250513,090120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,30650,450,2,1.49,2676300,87,2.26,30850,30850,30400,39250,21150,30200,30762.07,3.70,0,5,31633,30916,29583,28866,27533,31275,29225,31,9050,500,20530,50,1,6246150,1914,13.98,0.47,12,0.00,2192.00,65529.00,44300,20240523,-30.81,25550,20250409,19.96,30850,-0.65,20250513,25550,19.96,20250409,44300,-30.81,20240523,25550,19.96,20250409,0.01,Y,001460,500,31 억,,231119,N,N,0,N,00,N
 20250512,160118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,30200,1700,2,5.96,113782325,3857,133.32,28500,30300,28250,37050,19950,28500,29500.21,3.70,0,132,28900,28700,28300,28100,27700,28800,28200,31,8550,500,19380,50,1,6246150,1886,13.78,0.46,12,0.06,2192.00,65529.00,44300,20240523,-31.83,25550,20250409,18.20,30300,-0.33,20250512,25550,18.20,20250409,44300,-31.83,20240523,25550,18.20,20250409,0.01,Y,001460,500,31 억,,231135,N,N,0,N,00,N
 20250512,150119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,29900,1400,2,4.91,93639525,3186,110.13,28500,29900,28250,37050,19950,28500,29390.94,3.70,0,107,28900,28700,28300,28100,27700,28800,28200,31,8550,500,19380,50,1,6246150,1868,13.64,0.46,12,0.05,2192.00,65529.00,44300,20240523,-32.51,25550,20250409,17.03,30200,-0.99,20250115,25550,17.03,20250409,44300,-32.51,20240523,25550,17.03,20250409,0.01,Y,001460,500,31 억,,231135,N,N,0,N,00,N
 20250512,140119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,29350,850,2,2.98,51995975,1786,61.74,28500,29600,28250,37050,19950,28500,29113.09,3.70,0,86,28900,28700,28300,28100,27700,28800,28200,31,8550,500,19380,50,1,6246150,1833,13.39,0.45,12,0.03,2192.00,65529.00,44300,20240523,-33.75,25550,20250409,14.87,30200,-2.81,20250115,25550,14.87,20250409,44300,-33.75,20240523,25550,14.87,20250409,0.01,Y,001460,500,31 억,,231135,N,N,0,N,00,N
diff --git a/001470/price/prices-20250501.csv b/001470/price/prices-20250501.csv
index 57e83a2abfd2..80cc0983ce0c 100644
--- a/001470/price/prices-20250501.csv
+++ b/001470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N
+20250513,150119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N
+20250513,140119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N
+20250513,130119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N
+20250513,120120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N
+20250513,110120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N
+20250513,100119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N
+20250513,090120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N
 20250512,160118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N
 20250512,150119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N
 20250512,140119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N
diff --git a/001500/price/prices-20250501.csv b/001500/price/prices-20250501.csv
index 870c00282e8f..9f6e8f13e9d9 100644
--- a/001500/price/prices-20250501.csv
+++ b/001500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6610,-70,5,-1.05,1233249320,186931,36.68,6700,6710,6530,8680,4680,6680,6597.35,4.42,0,-5952,6853,6766,6623,6536,6393,6810,6580,3092,2000,5000,4670,10,1,61833044,4087,7.54,0.21,12,0.30,877.00,31591.00,8290,20240923,-20.27,5180,20250409,27.61,6850,-3.50,20250114,5180,27.61,20250409,9270,-28.69,20240923,5180,27.61,20250409,0.62,Y,001500,5000,3091 억,,2734826,N,N,983,N,00,N
+20250513,150119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6600,-80,5,-1.20,1201094530,182064,35.72,6700,6710,6530,8680,4680,6680,6597.10,4.42,0,-5775,6853,6766,6623,6536,6393,6810,6580,3092,2000,5000,4670,10,1,61833044,4081,7.53,0.21,12,0.29,877.00,31591.00,8290,20240923,-20.39,5180,20250409,27.41,6850,-3.65,20250114,5180,27.41,20250409,9270,-28.80,20240923,5180,27.41,20250409,0.62,Y,001500,5000,3091 억,,2734826,N,N,182,N,00,N
+20250513,140120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6590,-90,5,-1.35,1115818630,169132,33.19,6700,6710,6530,8680,4680,6680,6597.32,4.42,0,-6133,6853,6766,6623,6536,6393,6810,6580,3092,2000,5000,4670,10,1,61833044,4075,7.51,0.21,12,0.27,877.00,31591.00,8290,20240923,-20.51,5180,20250409,27.22,6850,-3.80,20250114,5180,27.22,20250409,9270,-28.91,20240923,5180,27.22,20250409,0.62,Y,001500,5000,3091 억,,2734826,N,N,182,N,00,N
+20250513,130120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6610,-70,5,-1.05,1034960020,156863,30.78,6700,6710,6530,8680,4680,6680,6597.86,4.42,0,-8640,6853,6766,6623,6536,6393,6810,6580,3092,2000,5000,4670,10,1,61833044,4087,7.54,0.21,12,0.25,877.00,31591.00,8290,20240923,-20.27,5180,20250409,27.61,6850,-3.50,20250114,5180,27.61,20250409,9270,-28.69,20240923,5180,27.61,20250409,0.62,Y,001500,5000,3091 억,,2734826,N,N,182,N,00,N
+20250513,120120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6610,-70,5,-1.05,967954610,146732,28.79,6700,6710,6530,8680,4680,6680,6596.75,4.42,0,-11911,6853,6766,6623,6536,6393,6810,6580,3092,2000,5000,4670,10,1,61833044,4087,7.54,0.21,12,0.24,877.00,31591.00,8290,20240923,-20.27,5180,20250409,27.61,6850,-3.50,20250114,5180,27.61,20250409,9270,-28.69,20240923,5180,27.61,20250409,0.62,Y,001500,5000,3091 억,,2734826,N,N,182,N,00,N
+20250513,110120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6590,-90,5,-1.35,857131900,129990,25.51,6700,6710,6530,8680,4680,6680,6593.83,4.42,0,-13776,6853,6766,6623,6536,6393,6810,6580,3092,2000,5000,4670,10,1,61833044,4075,7.51,0.21,12,0.21,877.00,31591.00,8290,20240923,-20.51,5180,20250409,27.22,6850,-3.80,20250114,5180,27.22,20250409,9270,-28.91,20240923,5180,27.22,20250409,0.62,Y,001500,5000,3091 억,,2734826,N,N,182,N,00,N
+20250513,100119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6580,-100,5,-1.50,517209000,78561,15.41,6700,6710,6530,8680,4680,6680,6583.53,4.42,0,-18307,6853,6766,6623,6536,6393,6810,6580,3092,2000,5000,4670,10,1,61833044,4069,7.50,0.21,12,0.13,877.00,31591.00,8290,20240923,-20.63,5180,20250409,27.03,6850,-3.94,20250114,5180,27.03,20250409,9270,-29.02,20240923,5180,27.03,20250409,0.62,Y,001500,5000,3091 억,,2734826,N,N,182,N,00,N
+20250513,090120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6680,0,3,0.00,11963060,1787,0.35,6700,6710,6680,8680,4680,6680,6694.49,4.42,0,80,6853,6766,6623,6536,6393,6810,6580,3092,2000,5000,4670,10,1,61833044,4130,7.62,0.21,12,0.00,877.00,31591.00,8290,20240923,-19.42,5180,20250409,28.96,6850,-2.48,20250114,5180,28.96,20250409,9270,-27.94,20240923,5180,28.96,20250409,0.62,Y,001500,5000,3091 억,,2734826,N,N,182,N,00,N
 20250512,160119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6680,230,2,3.57,3376931700,509088,293.26,6500,6710,6480,8380,4520,6450,6633.25,4.42,0,5063,6650,6550,6470,6370,6290,6510,6330,3092,1930,5000,4510,10,1,61833044,4130,7.62,0.21,12,0.82,877.00,31591.00,8290,20240923,-19.42,5180,20250409,28.96,6850,-2.48,20250114,5180,28.96,20250409,9270,-27.94,20240923,5180,28.96,20250409,0.64,Y,001500,5000,3091 억,,2734357,N,N,182,N,00,N
 20250512,150119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6640,190,2,2.95,3244174870,489206,281.81,6500,6710,6480,8380,4520,6450,6631.54,4.42,0,8432,6650,6550,6470,6370,6290,6510,6330,3092,1930,5000,4510,10,1,61833044,4106,7.57,0.21,12,0.79,877.00,31591.00,8290,20240923,-19.90,5180,20250409,28.19,6850,-3.07,20250114,5180,28.19,20250409,9270,-28.37,20240923,5180,28.19,20250409,0.64,Y,001500,5000,3091 억,,2734357,N,N,598,N,00,N
 20250512,140119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6640,190,2,2.95,2836222440,428052,246.58,6500,6680,6480,8380,4520,6450,6625.92,4.42,0,21840,6650,6550,6470,6370,6290,6510,6330,3092,1930,5000,4510,10,1,61833044,4106,7.57,0.21,12,0.69,877.00,31591.00,8290,20240923,-19.90,5180,20250409,28.19,6850,-3.07,20250114,5180,28.19,20250409,9270,-28.37,20240923,5180,28.19,20250409,0.64,Y,001500,5000,3091 억,,2734357,N,N,598,N,00,N
diff --git a/001510/price/prices-20250501.csv b/001510/price/prices-20250501.csv
index 1e99e8c961e4..d184a94859e9 100644
--- a/001510/price/prices-20250501.csv
+++ b/001510/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,505,4,2,0.80,779100324,1550485,56.31,504,506,499,651,351,501,502.48,6.47,0,478092,512,506,497,491,482,509,494,2363,150,500,370,1,1,472590171,2387,-2.92,0.41,12,0.33,-173.00,1241.00,630,20240904,-19.84,424,20250407,19.10,506,-0.20,20250513,424,19.10,20250407,630,-19.84,20240904,424,19.10,20250407,1.40,Y,001510,500,2362 억,,30558795,N,N,64208,N,00,N
+20250513,150119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,502,1,2,0.20,730602349,1454312,52.82,504,506,499,651,351,501,502.37,6.47,0,485827,512,506,497,491,482,509,494,2363,150,500,370,1,1,472590171,2372,-2.90,0.40,12,0.31,-173.00,1241.00,630,20240904,-20.32,424,20250407,18.40,506,-0.79,20250513,424,18.40,20250407,630,-20.32,20240904,424,18.40,20250407,1.40,Y,001510,500,2362 억,,30558795,N,N,38606,N,00,N
+20250513,140120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,502,1,2,0.20,455125715,906323,32.91,504,506,499,651,351,501,502.17,6.47,0,290650,512,506,497,491,482,509,494,2363,150,500,370,1,1,472590171,2372,-2.90,0.40,12,0.19,-173.00,1241.00,630,20240904,-20.32,424,20250407,18.40,506,-0.79,20250513,424,18.40,20250407,630,-20.32,20240904,424,18.40,20250407,1.40,Y,001510,500,2362 억,,30558795,N,N,38606,N,00,N
+20250513,130120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,501,0,3,0.00,357562666,711927,25.85,504,506,499,651,351,501,502.25,6.47,0,149803,512,506,497,491,482,509,494,2363,150,500,370,1,1,472590171,2368,-2.90,0.40,12,0.15,-173.00,1241.00,630,20240904,-20.48,424,20250407,18.16,506,-0.99,20250513,424,18.16,20250407,630,-20.48,20240904,424,18.16,20250407,1.40,Y,001510,500,2362 억,,30558795,N,N,38606,N,00,N
+20250513,120120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,501,0,3,0.00,314633757,626281,22.74,504,506,499,651,351,501,502.38,6.47,0,120296,512,506,497,491,482,509,494,2363,150,500,370,1,1,472590171,2368,-2.90,0.40,12,0.13,-173.00,1241.00,630,20240904,-20.48,424,20250407,18.16,506,-0.99,20250513,424,18.16,20250407,630,-20.48,20240904,424,18.16,20250407,1.40,Y,001510,500,2362 억,,30558795,N,N,38606,N,00,N
+20250513,110120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,503,2,2,0.40,289914490,577032,20.96,504,506,499,651,351,501,502.42,6.47,0,105603,512,506,497,491,482,509,494,2363,150,500,370,1,1,472590171,2377,-2.91,0.41,12,0.12,-173.00,1241.00,630,20240904,-20.16,424,20250407,18.63,506,-0.59,20250513,424,18.63,20250407,630,-20.16,20240904,424,18.63,20250407,1.40,Y,001510,500,2362 억,,30558795,N,N,38606,N,00,N
+20250513,100120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,502,1,2,0.20,209625509,416886,15.14,504,506,501,651,351,501,502.84,6.47,0,47500,512,506,497,491,482,509,494,2363,150,500,370,1,1,472590171,2372,-2.90,0.40,12,0.09,-173.00,1241.00,630,20240904,-20.32,424,20250407,18.40,506,-0.79,20250513,424,18.40,20250407,630,-20.32,20240904,424,18.40,20250407,1.40,Y,001510,500,2362 억,,30558795,N,N,38606,N,00,N
+20250513,090120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,502,1,2,0.20,69965061,139128,5.05,504,504,501,651,351,501,502.88,6.47,0,-62673,512,506,497,491,482,509,494,2363,150,500,370,1,1,472590171,2372,-2.90,0.40,12,0.03,-173.00,1241.00,630,20240904,-20.32,424,20250407,18.40,504,-0.40,20250513,424,18.40,20250407,630,-20.32,20240904,424,18.40,20250407,1.40,Y,001510,500,2362 억,,30558795,N,N,38606,N,00,N
 20250512,160119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,501,6,2,1.21,1370173232,2745716,94.41,497,503,488,643,347,495,499.02,6.45,0,83463,504,499,494,489,484,502,492,2363,148,500,360,1,1,472590171,2368,-2.90,0.40,12,0.58,-173.00,1241.00,630,20240904,-20.48,424,20250407,18.16,503,-0.40,20250512,424,18.16,20250407,630,-20.48,20240904,424,18.16,20250407,1.39,Y,001510,500,2362 억,,30484650,N,N,38606,N,00,N
 20250512,150119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,501,6,2,1.21,1325515536,2656560,91.34,497,503,488,643,347,495,498.96,6.45,0,64552,504,499,494,489,484,502,492,2363,148,500,360,1,1,472590171,2368,-2.90,0.40,12,0.56,-173.00,1241.00,630,20240904,-20.48,424,20250407,18.16,503,-0.40,20250512,424,18.16,20250407,630,-20.48,20240904,424,18.16,20250407,1.39,Y,001510,500,2362 억,,30484650,N,N,49466,N,00,N
 20250512,140120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,503,8,2,1.62,1179051498,2363959,81.28,497,503,488,643,347,495,498.76,6.45,0,8149,504,499,494,489,484,502,492,2363,148,500,360,1,1,472590171,2377,-2.91,0.41,12,0.50,-173.00,1241.00,630,20240904,-20.16,424,20250407,18.63,503,0.00,20250512,424,18.63,20250407,630,-20.16,20240904,424,18.63,20250407,1.39,Y,001510,500,2362 억,,30484650,N,N,49466,N,00,N
diff --git a/001520/price/prices-20250501.csv b/001520/price/prices-20250501.csv
index f5e20b943a85..4f23d4367fec 100644
--- a/001520/price/prices-20250501.csv
+++ b/001520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,550,-3,5,-0.54,279726326,508013,21.79,559,560,537,718,388,553,550.63,1.88,0,40140,579,566,543,530,507,572,536,1193,165,500,380,1,1,238684063,1313,-1.77,0.16,12,0.21,-310.00,3534.00,935,20240507,-41.18,507,20250407,8.48,761,-27.73,20250429,507,8.48,20250407,924,-40.48,20240520,507,8.48,20250407,0.93,Y,001520,500,1193 억,,4493862,N,N,16006,N,00,N
+20250513,150120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,551,-2,5,-0.36,252556458,458659,19.68,559,560,537,718,388,553,550.64,1.88,0,41961,579,566,543,530,507,572,536,1193,165,500,380,1,1,238684063,1315,-1.78,0.16,12,0.19,-310.00,3534.00,935,20240507,-41.07,507,20250407,8.68,761,-27.60,20250429,507,8.68,20250407,924,-40.37,20240520,507,8.68,20250407,0.93,Y,001520,500,1193 억,,4493862,N,N,14438,N,00,N
+20250513,140120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,548,-5,5,-0.90,229786268,417373,17.90,559,560,537,718,388,553,550.55,1.88,0,71717,579,566,543,530,507,572,536,1193,165,500,380,1,1,238684063,1308,-1.77,0.16,12,0.17,-310.00,3534.00,935,20240507,-41.39,507,20250407,8.09,761,-27.99,20250429,507,8.09,20250407,924,-40.69,20240520,507,8.09,20250407,0.93,Y,001520,500,1193 억,,4493862,N,N,14438,N,00,N
+20250513,130120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,552,-1,5,-0.18,202736792,368114,15.79,559,560,537,718,388,553,550.74,1.88,0,86946,579,566,543,530,507,572,536,1193,165,500,380,1,1,238684063,1318,-1.78,0.16,12,0.15,-310.00,3534.00,935,20240507,-40.96,507,20250407,8.88,761,-27.46,20250429,507,8.88,20250407,924,-40.26,20240520,507,8.88,20250407,0.93,Y,001520,500,1193 억,,4493862,N,N,14438,N,00,N
+20250513,120121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,553,0,3,0.00,184713497,335455,14.39,559,560,537,718,388,553,550.64,1.88,0,83544,579,566,543,530,507,572,536,1193,165,500,380,1,1,238684063,1320,-1.78,0.16,12,0.14,-310.00,3534.00,935,20240507,-40.86,507,20250407,9.07,761,-27.33,20250429,507,9.07,20250407,924,-40.15,20240520,507,9.07,20250407,0.93,Y,001520,500,1193 억,,4493862,N,N,14438,N,00,N
+20250513,110120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,553,0,3,0.00,149280103,271429,11.64,559,560,537,718,388,553,549.98,1.88,0,66981,579,566,543,530,507,572,536,1193,165,500,380,1,1,238684063,1320,-1.78,0.16,12,0.11,-310.00,3534.00,935,20240507,-40.86,507,20250407,9.07,761,-27.33,20250429,507,9.07,20250407,924,-40.15,20240520,507,9.07,20250407,0.93,Y,001520,500,1193 억,,4493862,N,N,14438,N,00,N
+20250513,100120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,550,-3,5,-0.54,86398127,157048,6.74,559,560,537,718,388,553,550.14,1.88,0,5003,579,566,543,530,507,572,536,1193,165,500,380,1,1,238684063,1313,-1.77,0.16,12,0.07,-310.00,3534.00,935,20240507,-41.18,507,20250407,8.48,761,-27.73,20250429,507,8.48,20250407,924,-40.48,20240520,507,8.48,20250407,0.93,Y,001520,500,1193 억,,4493862,N,N,14438,N,00,N
+20250513,090121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,557,4,2,0.72,2036497,3649,0.16,559,559,555,718,388,553,558.10,1.88,0,-2387,579,566,543,530,507,572,536,1193,165,500,380,1,1,238684063,1329,-1.80,0.16,12,0.00,-310.00,3534.00,935,20240507,-40.43,507,20250407,9.86,761,-26.81,20250429,507,9.86,20250407,924,-39.72,20240520,507,9.86,20250407,0.93,Y,001520,500,1193 억,,4493862,N,N,14438,N,00,N
 20250512,160119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,553,-1,5,-0.18,1241875129,2310272,96.05,550,556,520,720,388,554,537.53,1.69,0,383718,584,568,558,542,532,564,538,1193,166,500,380,1,1,238684063,1320,-1.78,0.16,12,0.97,-310.00,3534.00,935,20240507,-40.86,507,20250407,9.07,761,-27.33,20250429,507,9.07,20250407,924,-40.15,20240520,507,9.07,20250407,0.95,Y,001520,500,1193 억,,4036074,N,N,14438,N,00,N
 20250512,150120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,552,-2,5,-0.36,1231323335,2291193,95.26,550,556,520,720,388,554,537.41,1.69,0,384900,584,568,558,542,532,564,538,1193,166,500,380,1,1,238684063,1318,-1.78,0.16,12,0.96,-310.00,3534.00,935,20240507,-40.96,507,20250407,8.88,761,-27.46,20250429,507,8.88,20250407,924,-40.26,20240520,507,8.88,20250407,0.95,Y,001520,500,1193 억,,4036074,N,N,119644,N,00,N
 20250512,140120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,553,-1,5,-0.18,1179711505,2197815,91.38,550,556,520,720,388,554,536.76,1.69,0,381509,584,568,558,542,532,564,538,1193,166,500,380,1,1,238684063,1320,-1.78,0.16,12,0.92,-310.00,3534.00,935,20240507,-40.86,507,20250407,9.07,761,-27.33,20250429,507,9.07,20250407,924,-40.15,20240520,507,9.07,20250407,0.95,Y,001520,500,1193 억,,4036074,N,N,119644,N,00,N
diff --git a/001530/price/prices-20250501.csv b/001530/price/prices-20250501.csv
index 5c38f82402de..067f6327473a 100644
--- a/001530/price/prices-20250501.csv
+++ b/001530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,35750,-250,5,-0.69,878424825,24437,16.98,36000,36800,35550,46800,25200,36000,35946.51,7.52,0,-5073,41600,38800,36650,33850,31700,37725,32775,137,10800,500,25200,50,1,20334136,7269,586.07,1.38,12,0.12,61.00,25853.00,50500,20241227,-29.21,22681,20240524,57.62,50300,-28.93,20250114,34500,3.62,20250512,51500,-30.58,20241223,23700,50.84,20240524,1.85,Y,001530,500,137 억,,1528594,N,N,2395,N,00,N
+20250513,150120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,35600,-400,5,-1.11,683145100,18969,13.18,36000,36800,35550,46800,25200,36000,36013.76,7.52,0,-2587,41600,38800,36650,33850,31700,37725,32775,137,10800,500,25200,50,1,20334136,7239,583.61,1.38,12,0.09,61.00,25853.00,50500,20241227,-29.50,22681,20240524,56.96,50300,-29.22,20250114,34500,3.19,20250512,51500,-30.87,20241223,23700,50.21,20240524,1.85,Y,001530,500,137 억,,1528594,N,N,6634,N,00,N
+20250513,140120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,35700,-300,5,-0.83,579758300,16076,11.17,36000,36800,35550,46800,25200,36000,36063.59,7.52,0,-1531,41600,38800,36650,33850,31700,37725,32775,137,10800,500,25200,50,1,20334136,7259,585.25,1.38,12,0.08,61.00,25853.00,50500,20241227,-29.31,22681,20240524,57.40,50300,-29.03,20250114,34500,3.48,20250512,51500,-30.68,20241223,23700,50.63,20240524,1.85,Y,001530,500,137 억,,1528594,N,N,6634,N,00,N
+20250513,130121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,35800,-200,5,-0.56,484309450,13404,9.32,36000,36800,35600,46800,25200,36000,36131.71,7.52,0,-1303,41600,38800,36650,33850,31700,37725,32775,137,10800,500,25200,50,1,20334136,7280,586.89,1.38,12,0.07,61.00,25853.00,50500,20241227,-29.11,22681,20240524,57.84,50300,-28.83,20250114,34500,3.77,20250512,51500,-30.49,20241223,23700,51.05,20240524,1.85,Y,001530,500,137 억,,1528594,N,N,6634,N,00,N
+20250513,120121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,35950,-50,5,-0.14,441128575,12199,8.48,36000,36800,35800,46800,25200,36000,36161.04,7.52,0,-658,41600,38800,36650,33850,31700,37725,32775,137,10800,500,25200,50,1,20334136,7310,589.34,1.39,12,0.06,61.00,25853.00,50500,20241227,-28.81,22681,20240524,58.50,50300,-28.53,20250114,34500,4.20,20250512,51500,-30.19,20241223,23700,51.69,20240524,1.85,Y,001530,500,137 억,,1528594,N,N,6634,N,00,N
+20250513,110121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,36000,0,3,0.00,372909375,10301,7.16,36000,36800,35800,46800,25200,36000,36201.28,7.52,0,-985,41600,38800,36650,33850,31700,37725,32775,137,10800,500,25200,50,1,20334136,7320,590.16,1.39,12,0.05,61.00,25853.00,50500,20241227,-28.71,22681,20240524,58.72,50300,-28.43,20250114,34500,4.35,20250512,51500,-30.10,20241223,23700,51.90,20240524,1.85,Y,001530,500,137 억,,1528594,N,N,6634,N,00,N
+20250513,100120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,36000,0,3,0.00,228689950,6299,4.38,36000,36800,36000,46800,25200,36000,36305.75,7.52,0,-177,41600,38800,36650,33850,31700,37725,32775,137,10800,500,25200,50,1,20334136,7320,590.16,1.39,12,0.03,61.00,25853.00,50500,20241227,-28.71,22681,20240524,58.72,50300,-28.43,20250114,34500,4.35,20250512,51500,-30.10,20241223,23700,51.90,20240524,1.85,Y,001530,500,137 억,,1528594,N,N,6634,N,00,N
+20250513,090121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,36500,500,2,1.39,32379700,896,0.62,36000,36800,36000,46800,25200,36000,36138.06,7.52,0,-27,41600,38800,36650,33850,31700,37725,32775,137,10800,500,25200,50,1,20334136,7422,598.36,1.41,12,0.00,61.00,25853.00,50500,20241227,-27.72,22681,20240524,60.93,50300,-27.44,20250114,34500,5.80,20250512,51500,-29.13,20241223,23700,54.01,20240524,1.85,Y,001530,500,137 억,,1528594,N,N,6634,N,00,N
 20250512,160119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,36000,-3750,5,-9.43,5253655225,143880,279.02,39050,39450,34500,51600,27850,39750,36514.15,7.49,0,-14943,42116,40932,39716,38532,37316,40325,37925,137,11850,500,27820,50,1,20334136,7320,590.16,1.39,12,0.71,61.00,25853.00,50500,20241227,-28.71,22442,20240426,60.41,50300,-28.43,20250114,34500,4.35,20250512,51500,-30.10,20241223,23700,51.90,20240524,1.85,Y,001530,500,137 억,,1522927,N,N,6634,N,00,N
 20250512,150120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,37000,-2750,5,-6.92,4659277225,127578,247.41,39050,39450,34500,51600,27850,39750,36521.01,7.49,0,-9579,42116,40932,39716,38532,37316,40325,37925,137,11850,500,27820,50,1,20334136,7524,606.56,1.43,12,0.63,61.00,25853.00,50500,20241227,-26.73,22442,20240426,64.87,50300,-26.44,20250114,34500,7.25,20250512,51500,-28.16,20241223,23700,56.12,20240524,1.85,Y,001530,500,137 억,,1522927,N,N,2594,N,00,N
 20250512,140120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,37050,-2700,5,-6.79,4367094925,119730,232.19,39050,39450,34500,51600,27850,39750,36474.53,7.49,0,-10077,42116,40932,39716,38532,37316,40325,37925,137,11850,500,27820,50,1,20334136,7534,607.38,1.43,12,0.59,61.00,25853.00,50500,20241227,-26.63,22442,20240426,65.09,50300,-26.34,20250114,34500,7.39,20250512,51500,-28.06,20241223,23700,56.33,20240524,1.85,Y,001530,500,137 억,,1522927,N,N,2594,N,00,N
diff --git a/001540/price/prices-20250501.csv b/001540/price/prices-20250501.csv
index 853c90b423d2..3ea12b50443f 100644
--- a/001540/price/prices-20250501.csv
+++ b/001540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7170,50,2,0.70,457022245,63896,107.04,7120,7190,7110,9250,4990,7120,7152.60,4.06,0,8346,7233,7176,7103,7046,6973,7205,7075,65,2130,500,5120,10,1,13042420,935,5.55,0.55,12,0.49,1292.00,13082.00,8600,20250430,-16.63,6230,20250331,15.09,8600,-16.63,20250430,6230,15.09,20250331,8600,-16.63,20250430,6230,15.09,20250331,1.93,Y,001540,500,65 억,,529732,N,N,1500,N,00,N
+20250513,150120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7170,50,2,0.70,416744745,58284,97.64,7120,7190,7110,9250,4990,7120,7150.24,4.06,0,7786,7233,7176,7103,7046,6973,7205,7075,65,2130,500,5120,10,1,13042420,935,5.55,0.55,12,0.45,1292.00,13082.00,8600,20250430,-16.63,6230,20250331,15.09,8600,-16.63,20250430,6230,15.09,20250331,8600,-16.63,20250430,6230,15.09,20250331,1.93,Y,001540,500,65 억,,529732,N,N,1500,N,00,N
+20250513,140121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7180,60,2,0.84,358106430,50113,83.95,7120,7180,7110,9250,4990,7120,7145.98,4.06,0,7817,7233,7176,7103,7046,6973,7205,7075,65,2130,500,5120,10,1,13042420,936,5.56,0.55,12,0.38,1292.00,13082.00,8600,20250430,-16.51,6230,20250331,15.25,8600,-16.51,20250430,6230,15.25,20250331,8600,-16.51,20250430,6230,15.25,20250331,1.93,Y,001540,500,65 억,,529732,N,N,1500,N,00,N
+20250513,130121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,30,2,0.42,266119880,37233,62.37,7120,7180,7110,9250,4990,7120,7147.42,4.06,0,6753,7233,7176,7103,7046,6973,7205,7075,65,2130,500,5120,10,1,13042420,933,5.53,0.55,12,0.29,1292.00,13082.00,8600,20250430,-16.86,6230,20250331,14.77,8600,-16.86,20250430,6230,14.77,20250331,8600,-16.86,20250430,6230,14.77,20250331,1.93,Y,001540,500,65 억,,529732,N,N,1500,N,00,N
+20250513,120121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,30,2,0.42,229327430,32094,53.77,7120,7180,7110,9250,4990,7120,7145.49,4.06,0,6350,7233,7176,7103,7046,6973,7205,7075,65,2130,500,5120,10,1,13042420,933,5.53,0.55,12,0.25,1292.00,13082.00,8600,20250430,-16.86,6230,20250331,14.77,8600,-16.86,20250430,6230,14.77,20250331,8600,-16.86,20250430,6230,14.77,20250331,1.93,Y,001540,500,65 억,,529732,N,N,1500,N,00,N
+20250513,110121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7160,40,2,0.56,160805665,22505,37.70,7120,7180,7110,9250,4990,7120,7145.33,4.06,0,4631,7233,7176,7103,7046,6973,7205,7075,65,2130,500,5120,10,1,13042420,934,5.54,0.55,12,0.17,1292.00,13082.00,8600,20250430,-16.74,6230,20250331,14.93,8600,-16.74,20250430,6230,14.93,20250331,8600,-16.74,20250430,6230,14.93,20250331,1.93,Y,001540,500,65 억,,529732,N,N,1500,N,00,N
+20250513,100120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,30,2,0.42,99275875,13915,23.31,7120,7170,7110,9250,4990,7120,7134.45,4.06,0,2609,7233,7176,7103,7046,6973,7205,7075,65,2130,500,5120,10,1,13042420,933,5.53,0.55,12,0.11,1292.00,13082.00,8600,20250430,-16.86,6230,20250331,14.77,8600,-16.86,20250430,6230,14.77,20250331,8600,-16.86,20250430,6230,14.77,20250331,1.93,Y,001540,500,65 억,,529732,N,N,1500,N,00,N
+20250513,090121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7130,10,2,0.14,3248340,456,0.76,7120,7130,7120,9250,4990,7120,7123.55,4.06,0,149,7233,7176,7103,7046,6973,7205,7075,65,2130,500,5120,10,1,13042420,930,5.52,0.55,12,0.00,1292.00,13082.00,8600,20250430,-17.09,6230,20250331,14.45,8600,-17.09,20250430,6230,14.45,20250331,8600,-17.09,20250430,6230,14.45,20250331,1.93,Y,001540,500,65 억,,529732,N,N,1500,N,00,N
 20250512,160120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,-20,5,-0.28,398399010,56127,60.18,7110,7160,7030,9280,5000,7140,7098.15,4.05,0,1937,7260,7200,7150,7090,7040,7175,7065,65,2140,500,5140,10,1,13042420,929,5.51,0.54,12,0.43,1292.00,13082.00,8600,20250430,-17.21,6230,20250331,14.29,8600,-17.21,20250430,6230,14.29,20250331,8600,-17.21,20250430,6230,14.29,20250331,1.87,Y,001540,500,65 억,,528494,N,N,1500,N,00,N
 20250512,150120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,-50,5,-0.70,366409200,51625,55.36,7110,7160,7030,9280,5000,7140,7097.50,4.05,0,2459,7260,7200,7150,7090,7040,7175,7065,65,2140,500,5140,10,1,13042420,925,5.49,0.54,12,0.40,1292.00,13082.00,8600,20250430,-17.56,6230,20250331,13.80,8600,-17.56,20250430,6230,13.80,20250331,8600,-17.56,20250430,6230,13.80,20250331,1.87,Y,001540,500,65 억,,528494,N,N,0,N,00,N
 20250512,140120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,-40,5,-0.56,335942680,47325,50.75,7110,7160,7030,9280,5000,7140,7098.62,4.05,0,2276,7260,7200,7150,7090,7040,7175,7065,65,2140,500,5140,10,1,13042420,926,5.50,0.54,12,0.36,1292.00,13082.00,8600,20250430,-17.44,6230,20250331,13.96,8600,-17.44,20250430,6230,13.96,20250331,8600,-17.44,20250430,6230,13.96,20250331,1.87,Y,001540,500,65 억,,528494,N,N,0,N,00,N
diff --git a/001550/price/prices-20250501.csv b/001550/price/prices-20250501.csv
index 97df03fa0b13..089623679975 100644
--- a/001550/price/prices-20250501.csv
+++ b/001550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12100,-100,5,-0.82,184312900,15204,60.80,12350,12350,12040,15860,8540,12200,12122.71,1.39,0,-5832,12440,12320,12220,12100,12000,12270,12050,260,3660,5000,8780,10,1,5192239,628,98.37,1.19,12,0.29,123.00,10146.00,13350,20250328,-9.36,9310,20241115,29.97,13350,-9.36,20250328,9740,24.23,20250403,13350,-9.36,20250328,9310,29.97,20241115,1.48,Y,001550,5000,259 억,,72131,N,N,12,N,00,N
+20250513,150120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12090,-110,5,-0.90,171972110,14184,56.72,12350,12350,12040,15860,8540,12200,12124.37,1.39,0,-5652,12440,12320,12220,12100,12000,12270,12050,260,3660,5000,8780,10,1,5192239,628,98.29,1.19,12,0.27,123.00,10146.00,13350,20250328,-9.44,9310,20241115,29.86,13350,-9.44,20250328,9740,24.13,20250403,13350,-9.44,20250328,9310,29.86,20241115,1.48,Y,001550,5000,259 억,,72131,N,N,5,N,00,N
+20250513,140121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12070,-130,5,-1.07,163604010,13492,53.96,12350,12350,12040,15860,8540,12200,12126.00,1.39,0,-5489,12440,12320,12220,12100,12000,12270,12050,260,3660,5000,8780,10,1,5192239,627,98.13,1.19,12,0.26,123.00,10146.00,13350,20250328,-9.59,9310,20241115,29.65,13350,-9.59,20250328,9740,23.92,20250403,13350,-9.59,20250328,9310,29.65,20241115,1.48,Y,001550,5000,259 억,,72131,N,N,5,N,00,N
+20250513,130121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12090,-110,5,-0.90,145503730,11994,47.97,12350,12350,12040,15860,8540,12200,12131.38,1.39,0,-4319,12440,12320,12220,12100,12000,12270,12050,260,3660,5000,8780,10,1,5192239,628,98.29,1.19,12,0.23,123.00,10146.00,13350,20250328,-9.44,9310,20241115,29.86,13350,-9.44,20250328,9740,24.13,20250403,13350,-9.44,20250328,9310,29.86,20241115,1.48,Y,001550,5000,259 억,,72131,N,N,5,N,00,N
+20250513,120121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12140,-60,5,-0.49,90431840,7453,29.81,12350,12350,12040,15860,8540,12200,12133.62,1.39,0,-1247,12440,12320,12220,12100,12000,12270,12050,260,3660,5000,8780,10,1,5192239,630,98.70,1.20,12,0.14,123.00,10146.00,13350,20250328,-9.06,9310,20241115,30.40,13350,-9.06,20250328,9740,24.64,20250403,13350,-9.06,20250328,9310,30.40,20241115,1.48,Y,001550,5000,259 억,,72131,N,N,5,N,00,N
+20250513,110121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12190,-10,5,-0.08,69382660,5716,22.86,12350,12350,12040,15860,8540,12200,12138.32,1.39,0,-402,12440,12320,12220,12100,12000,12270,12050,260,3660,5000,8780,10,1,5192239,633,99.11,1.20,12,0.11,123.00,10146.00,13350,20250328,-8.69,9310,20241115,30.93,13350,-8.69,20250328,9740,25.15,20250403,13350,-8.69,20250328,9310,30.93,20241115,1.48,Y,001550,5000,259 억,,72131,N,N,5,N,00,N
+20250513,100121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12150,-50,5,-0.41,48282530,3978,15.91,12350,12350,12040,15860,8540,12200,12137.39,1.39,0,-426,12440,12320,12220,12100,12000,12270,12050,260,3660,5000,8780,10,1,5192239,631,98.78,1.20,12,0.08,123.00,10146.00,13350,20250328,-8.99,9310,20241115,30.50,13350,-8.99,20250328,9740,24.74,20250403,13350,-8.99,20250328,9310,30.50,20241115,1.48,Y,001550,5000,259 억,,72131,N,N,5,N,00,N
+20250513,090121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12350,150,2,1.23,98800,8,0.03,12350,12350,12350,15860,8540,12200,12350.00,1.39,0,0,12440,12320,12220,12100,12000,12270,12050,260,3660,5000,8780,10,1,5192239,641,100.41,1.22,12,0.00,123.00,10146.00,13350,20250328,-7.49,9310,20241115,32.65,13350,-7.49,20250328,9740,26.80,20250403,13350,-7.49,20250328,9310,32.65,20241115,1.48,Y,001550,5000,259 억,,72131,N,N,5,N,00,N
 20250512,160120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12200,-20,5,-0.16,304497050,24991,167.43,12300,12340,12120,15880,8560,12220,12184.27,1.35,0,2452,12393,12306,12153,12066,11913,12350,12110,260,3660,5000,8790,10,1,5192239,633,99.19,1.20,12,0.48,123.00,10146.00,13350,20250328,-8.61,9310,20241115,31.04,13350,-8.61,20250328,9740,25.26,20250403,13350,-8.61,20250328,9310,31.04,20241115,1.46,Y,001550,5000,259 억,,70213,N,N,5,N,00,N
 20250512,150120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12200,-20,5,-0.16,299433040,24576,164.65,12300,12340,12120,15880,8560,12220,12183.96,1.35,0,2768,12393,12306,12153,12066,11913,12350,12110,260,3660,5000,8790,10,1,5192239,633,99.19,1.20,12,0.47,123.00,10146.00,13350,20250328,-8.61,9310,20241115,31.04,13350,-8.61,20250328,9740,25.26,20250403,13350,-8.61,20250328,9310,31.04,20241115,1.46,Y,001550,5000,259 억,,70213,N,N,6,N,00,N
 20250512,140121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12200,-20,5,-0.16,285782120,23456,157.15,12300,12340,12120,15880,8560,12220,12183.75,1.35,0,3393,12393,12306,12153,12066,11913,12350,12110,260,3660,5000,8790,10,1,5192239,633,99.19,1.20,12,0.45,123.00,10146.00,13350,20250328,-8.61,9310,20241115,31.04,13350,-8.61,20250328,9740,25.26,20250403,13350,-8.61,20250328,9310,31.04,20241115,1.46,Y,001550,5000,259 억,,70213,N,N,6,N,00,N
diff --git a/001560/price/prices-20250501.csv b/001560/price/prices-20250501.csv
index 2bece6ff04e5..53753ba6020b 100644
--- a/001560/price/prices-20250501.csv
+++ b/001560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9400,-200,5,-2.08,216571350,22972,88.90,9640,9690,9330,12480,6720,9600,9427.62,4.91,0,-337,9906,9752,9486,9332,9066,9830,9410,50,2880,500,6910,10,1,9900000,931,15.59,0.77,12,0.23,603.00,12271.00,9990,20250211,-5.91,7850,20240805,19.75,9990,-5.91,20250211,8280,13.53,20250328,9990,-5.91,20250211,7850,19.75,20240805,0.02,Y,001560,500,50 억,,486248,N,N,29,N,00,N
+20250513,150121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9420,-180,5,-1.88,208681050,22136,85.67,9640,9690,9330,12480,6720,9600,9427.22,4.91,0,-159,9906,9752,9486,9332,9066,9830,9410,50,2880,500,6910,10,1,9900000,933,15.62,0.77,12,0.22,603.00,12271.00,9990,20250211,-5.71,7850,20240805,20.00,9990,-5.71,20250211,8280,13.77,20250328,9990,-5.71,20250211,7850,20.00,20240805,0.02,Y,001560,500,50 억,,486248,N,N,106,N,00,N
+20250513,140121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9410,-190,5,-1.98,179960650,19086,73.86,9640,9690,9330,12480,6720,9600,9428.93,4.91,0,-203,9906,9752,9486,9332,9066,9830,9410,50,2880,500,6910,10,1,9900000,932,15.61,0.77,12,0.19,603.00,12271.00,9990,20250211,-5.81,7850,20240805,19.87,9990,-5.81,20250211,8280,13.65,20250328,9990,-5.81,20250211,7850,19.87,20240805,0.02,Y,001560,500,50 억,,486248,N,N,106,N,00,N
+20250513,130121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9460,-140,5,-1.46,157363890,16684,64.57,9640,9690,9330,12480,6720,9600,9432.02,4.91,0,-49,9906,9752,9486,9332,9066,9830,9410,50,2880,500,6910,10,1,9900000,937,15.69,0.77,12,0.17,603.00,12271.00,9990,20250211,-5.31,7850,20240805,20.51,9990,-5.31,20250211,8280,14.25,20250328,9990,-5.31,20250211,7850,20.51,20240805,0.02,Y,001560,500,50 억,,486248,N,N,106,N,00,N
+20250513,120122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9390,-210,5,-2.19,84522420,8924,34.54,9640,9690,9380,12480,6720,9600,9471.36,4.91,0,-246,9906,9752,9486,9332,9066,9830,9410,50,2880,500,6910,10,1,9900000,930,15.57,0.77,12,0.09,603.00,12271.00,9990,20250211,-6.01,7850,20240805,19.62,9990,-6.01,20250211,8280,13.41,20250328,9990,-6.01,20250211,7850,19.62,20240805,0.02,Y,001560,500,50 억,,486248,N,N,106,N,00,N
+20250513,110121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9390,-210,5,-2.19,84052490,8874,34.34,9640,9690,9380,12480,6720,9600,9471.77,4.91,0,-260,9906,9752,9486,9332,9066,9830,9410,50,2880,500,6910,10,1,9900000,930,15.57,0.77,12,0.09,603.00,12271.00,9990,20250211,-6.01,7850,20240805,19.62,9990,-6.01,20250211,8280,13.41,20250328,9990,-6.01,20250211,7850,19.62,20240805,0.02,Y,001560,500,50 억,,486248,N,N,106,N,00,N
+20250513,100121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9500,-100,5,-1.04,60997180,6437,24.91,9640,9690,9380,12480,6720,9600,9476.03,4.91,0,76,9906,9752,9486,9332,9066,9830,9410,50,2880,500,6910,10,1,9900000,941,15.75,0.77,12,0.07,603.00,12271.00,9990,20250211,-4.90,7850,20240805,21.02,9990,-4.90,20250211,8280,14.73,20250328,9990,-4.90,20250211,7850,21.02,20240805,0.02,Y,001560,500,50 억,,486248,N,N,106,N,00,N
+20250513,090122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9640,40,2,0.42,192800,20,0.08,9640,9640,9640,12480,6720,9600,9640.00,4.91,0,10,9906,9752,9486,9332,9066,9830,9410,50,2880,500,6910,10,1,9900000,954,15.99,0.79,12,0.00,603.00,12271.00,9990,20250211,-3.50,7850,20240805,22.80,9990,-3.50,20250211,8280,16.43,20250328,9990,-3.50,20250211,7850,22.80,20240805,0.02,Y,001560,500,50 억,,486248,N,N,106,N,00,N
 20250512,160120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9600,50,2,0.52,243146475,25840,146.94,9540,9640,9220,12410,6690,9550,9409.69,4.92,0,-137,9850,9700,9450,9300,9050,9775,9375,50,2860,500,6870,10,1,9900000,950,15.92,0.78,12,0.26,603.00,12271.00,9990,20250211,-3.90,7850,20240805,22.29,9990,-3.90,20250211,8280,15.94,20250328,9990,-3.90,20250211,7850,22.29,20240805,0.02,Y,001560,500,50 억,,486610,N,N,106,N,00,N
 20250512,150121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9540,-10,5,-0.10,218266325,23231,132.11,9540,9600,9220,12410,6690,9550,9395.48,4.92,0,-75,9850,9700,9450,9300,9050,9775,9375,50,2860,500,6870,10,1,9900000,944,15.82,0.78,12,0.23,603.00,12271.00,9990,20250211,-4.50,7850,20240805,21.53,9990,-4.50,20250211,8280,15.22,20250328,9990,-4.50,20250211,7850,21.53,20240805,0.02,Y,001560,500,50 억,,486610,N,N,14,N,00,N
 20250512,140121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9420,-130,5,-1.36,140651075,15031,85.48,9540,9540,9220,12410,6690,9550,9357.40,4.92,0,-766,9850,9700,9450,9300,9050,9775,9375,50,2860,500,6870,10,1,9900000,933,15.62,0.77,12,0.15,603.00,12271.00,9990,20250211,-5.71,7850,20240805,20.00,9990,-5.71,20250211,8280,13.77,20250328,9990,-5.71,20250211,7850,20.00,20240805,0.02,Y,001560,500,50 억,,486610,N,N,14,N,00,N
diff --git a/001570/price/prices-20250501.csv b/001570/price/prices-20250501.csv
index 4d74329e971d..e1ae360f6a5a 100644
--- a/001570/price/prices-20250501.csv
+++ b/001570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,100800,-90.18,20240513,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N
+20250513,150121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,100800,-90.18,20240513,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N
+20250513,140121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,100800,-90.18,20240513,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N
+20250513,130122,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,100800,-90.18,20240513,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N
+20250513,120122,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,100800,-90.18,20240513,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N
+20250513,110122,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,100800,-90.18,20240513,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N
+20250513,100121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,100800,-90.18,20240513,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N
+20250513,090122,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,100800,-90.18,20240513,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N
 20250512,160120,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,100800,-90.18,20240513,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N
 20250512,150121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,100800,-90.18,20240513,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N
 20250512,140121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,100800,-90.18,20240513,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N
diff --git a/001620/price/prices-20250501.csv b/001620/price/prices-20250501.csv
index 73b1d3fcbda5..3950fe60408b 100644
--- a/001620/price/prices-20250501.csv
+++ b/001620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,531,-2,5,-0.38,12400200,23289,6.02,533,540,529,692,374,533,532.45,0.57,0,-327,564,548,532,516,500,556,524,556,159,500,370,1,1,111293031,591,2.32,0.27,12,0.02,229.00,1991.00,666,20240517,-20.27,440,20241209,20.68,560,-5.18,20250428,470,12.98,20250219,666,-20.27,20240517,440,20.68,20241209,0.00,Y,001620,500,556 억,,634520,N,N,443,N,00,N
+20250513,150121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,535,2,2,0.38,10769213,20218,5.23,533,540,529,692,374,533,532.65,0.57,0,-302,564,548,532,516,500,556,524,556,159,500,370,1,1,111293031,595,2.34,0.27,12,0.02,229.00,1991.00,666,20240517,-19.67,440,20241209,21.59,560,-4.46,20250428,470,13.83,20250219,666,-19.67,20240517,440,21.59,20241209,0.00,Y,001620,500,556 억,,634520,N,N,0,N,00,N
+20250513,140122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,534,1,2,0.19,9063700,17020,4.40,533,540,529,692,374,533,532.53,0.57,0,-378,564,548,532,516,500,556,524,556,159,500,370,1,1,111293031,594,2.33,0.27,12,0.02,229.00,1991.00,666,20240517,-19.82,440,20241209,21.36,560,-4.64,20250428,470,13.62,20250219,666,-19.82,20240517,440,21.36,20241209,0.00,Y,001620,500,556 억,,634520,N,N,0,N,00,N
+20250513,130122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,534,1,2,0.19,8463562,15896,4.11,533,540,529,692,374,533,532.43,0.57,0,197,564,548,532,516,500,556,524,556,159,500,370,1,1,111293031,594,2.33,0.27,12,0.01,229.00,1991.00,666,20240517,-19.82,440,20241209,21.36,560,-4.64,20250428,470,13.62,20250219,666,-19.82,20240517,440,21.36,20241209,0.00,Y,001620,500,556 억,,634520,N,N,0,N,00,N
+20250513,120122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,533,0,3,0.00,6519811,12248,3.17,533,540,529,692,374,533,532.32,0.57,0,56,564,548,532,516,500,556,524,556,159,500,370,1,1,111293031,593,2.33,0.27,12,0.01,229.00,1991.00,666,20240517,-19.97,440,20241209,21.14,560,-4.82,20250428,470,13.40,20250219,666,-19.97,20240517,440,21.14,20241209,0.00,Y,001620,500,556 억,,634520,N,N,0,N,00,N
+20250513,110122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,532,-1,5,-0.19,6219417,11684,3.02,533,540,529,692,374,533,532.30,0.57,0,58,564,548,532,516,500,556,524,556,159,500,370,1,1,111293031,592,2.32,0.27,12,0.01,229.00,1991.00,666,20240517,-20.12,440,20241209,20.91,560,-5.00,20250428,470,13.19,20250219,666,-20.12,20240517,440,20.91,20241209,0.00,Y,001620,500,556 억,,634520,N,N,0,N,00,N
+20250513,100121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,531,-2,5,-0.38,2997899,5611,1.45,533,540,530,692,374,533,534.29,0.57,0,-249,564,548,532,516,500,556,524,556,159,500,370,1,1,111293031,591,2.32,0.27,12,0.01,229.00,1991.00,666,20240517,-20.27,440,20241209,20.68,560,-5.18,20250428,470,12.98,20250219,666,-20.27,20240517,440,20.68,20241209,0.00,Y,001620,500,556 억,,634520,N,N,0,N,00,N
+20250513,090122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,536,3,2,0.56,219288,411,0.11,533,536,533,692,374,533,533.55,0.57,0,158,564,548,532,516,500,556,524,556,159,500,370,1,1,111293031,597,2.34,0.27,12,0.00,229.00,1991.00,666,20240517,-19.52,440,20241209,21.82,560,-4.29,20250428,470,14.04,20250219,666,-19.52,20240517,440,21.82,20241209,0.00,Y,001620,500,556 억,,634520,N,N,0,N,00,N
 20250512,160121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,533,11,2,2.11,205142169,386760,1577.26,520,548,516,678,366,522,530.41,0.55,0,19773,541,531,522,512,503,536,517,556,156,500,360,1,1,111293031,593,2.33,0.27,12,0.35,229.00,1991.00,666,20240517,-19.97,440,20241209,21.14,560,-4.82,20250428,470,13.40,20250219,666,-19.97,20240517,440,21.14,20241209,0.00,Y,001620,500,556 억,,614547,N,N,2,N,00,N
 20250512,150121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,534,12,2,2.30,204296147,385172,1570.78,520,548,516,678,366,522,530.40,0.55,0,19688,541,531,522,512,503,536,517,556,156,500,360,1,1,111293031,594,2.33,0.27,12,0.35,229.00,1991.00,666,20240517,-19.82,440,20241209,21.36,560,-4.64,20250428,470,13.62,20250219,666,-19.82,20240517,440,21.36,20241209,0.00,Y,001620,500,556 억,,614547,N,N,2,N,00,N
 20250512,140121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,527,5,2,0.96,202194304,381190,1554.55,520,548,516,678,366,522,530.43,0.55,0,19315,541,531,522,512,503,536,517,556,156,500,360,1,1,111293031,587,2.30,0.26,12,0.34,229.00,1991.00,666,20240517,-20.87,440,20241209,19.77,560,-5.89,20250428,470,12.13,20250219,666,-20.87,20240517,440,19.77,20241209,0.00,Y,001620,500,556 억,,614547,N,N,2,N,00,N
diff --git a/001630/price/prices-20250501.csv b/001630/price/prices-20250501.csv
index 053b9e94f885..3aab16c7698c 100644
--- a/001630/price/prices-20250501.csv
+++ b/001630/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,49150,1350,2,2.82,368421675,7560,155.68,47800,49200,47750,62100,33500,47800,48733.03,4.49,0,1732,48833,48316,47683,47166,46533,48575,47425,125,14300,2500,33460,50,1,5009861,2462,7.33,0.41,12,0.15,6706.00,120513.00,62500,20240430,-21.36,40700,20250409,20.76,49200,-0.10,20250513,40700,20.76,20250409,61900,-20.60,20240513,40700,20.76,20250409,0.25,Y,001630,2500,125 억,,224896,N,N,388,N,00,N
+20250513,150121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,49150,1350,2,2.82,357020975,7328,150.91,47800,49150,47750,62100,33500,47800,48720.11,4.49,0,1705,48833,48316,47683,47166,46533,48575,47425,125,14300,2500,33460,50,1,5009861,2462,7.33,0.41,12,0.15,6706.00,120513.00,62500,20240430,-21.36,40700,20250409,20.76,49150,0.00,20250513,40700,20.76,20250409,61900,-20.60,20240513,40700,20.76,20250409,0.25,Y,001630,2500,125 억,,224896,N,N,363,N,00,N
+20250513,140122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,49050,1250,2,2.62,305165000,6272,129.16,47800,49100,47750,62100,33500,47800,48655.13,4.49,0,1693,48833,48316,47683,47166,46533,48575,47425,125,14300,2500,33460,50,1,5009861,2457,7.31,0.41,12,0.13,6706.00,120513.00,62500,20240430,-21.52,40700,20250409,20.52,49100,-0.10,20250513,40700,20.52,20250409,61900,-20.76,20240513,40700,20.52,20250409,0.25,Y,001630,2500,125 억,,224896,N,N,363,N,00,N
+20250513,130122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,48850,1050,2,2.20,219127475,4514,92.96,47800,48900,47750,62100,33500,47800,48543.97,4.49,0,1690,48833,48316,47683,47166,46533,48575,47425,125,14300,2500,33460,50,1,5009861,2447,7.28,0.41,12,0.09,6706.00,120513.00,62500,20240430,-21.84,40700,20250409,20.02,48900,-0.10,20250513,40700,20.02,20250409,61900,-21.08,20240513,40700,20.02,20250409,0.25,Y,001630,2500,125 억,,224896,N,N,363,N,00,N
+20250513,120122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,48750,950,2,1.99,159686325,3296,67.87,47800,48750,47750,62100,33500,47800,48448.52,4.49,0,1584,48833,48316,47683,47166,46533,48575,47425,125,14300,2500,33460,50,1,5009861,2442,7.27,0.40,12,0.07,6706.00,120513.00,62500,20240430,-22.00,40700,20250409,19.78,48750,0.00,20250513,40700,19.78,20250409,61900,-21.24,20240513,40700,19.78,20250409,0.25,Y,001630,2500,125 억,,224896,N,N,363,N,00,N
+20250513,110122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,48700,900,2,1.88,135340725,2796,57.58,47800,48750,47750,62100,33500,47800,48405.12,4.49,0,1555,48833,48316,47683,47166,46533,48575,47425,125,14300,2500,33460,50,1,5009861,2440,7.26,0.40,12,0.06,6706.00,120513.00,62500,20240430,-22.08,40700,20250409,19.66,48750,-0.10,20250513,40700,19.66,20250409,61900,-21.32,20240513,40700,19.66,20250409,0.25,Y,001630,2500,125 억,,224896,N,N,363,N,00,N
+20250513,100122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,48500,700,2,1.46,98048850,2030,41.80,47800,48650,47750,62100,33500,47800,48299.93,4.49,0,1167,48833,48316,47683,47166,46533,48575,47425,125,14300,2500,33460,50,1,5009861,2430,7.23,0.40,12,0.04,6706.00,120513.00,62500,20240430,-22.40,40700,20250409,19.16,48650,-0.31,20250513,40700,19.16,20250409,61900,-21.65,20240513,40700,19.16,20250409,0.25,Y,001630,2500,125 억,,224896,N,N,363,N,00,N
+20250513,090122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47850,50,2,0.10,621500,13,0.27,47800,47850,47800,62100,33500,47800,47807.69,4.49,0,2,48833,48316,47683,47166,46533,48575,47425,125,14300,2500,33460,50,1,5009861,2397,7.14,0.40,12,0.00,6706.00,120513.00,62500,20240430,-23.44,40700,20250409,17.57,48200,-0.73,20250512,40700,17.57,20250409,61900,-22.70,20240513,40700,17.57,20250409,0.25,Y,001630,2500,125 억,,224896,N,N,363,N,00,N
 20250512,160121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47800,300,2,0.63,231651425,4855,60.66,47050,48200,47050,61700,33250,47500,47713.99,4.48,0,952,48333,47916,47483,47066,46633,48125,47275,125,14200,2500,33250,50,1,5009861,2395,7.13,0.40,12,0.10,6706.00,120513.00,62500,20240430,-23.52,40700,20250409,17.44,48200,-0.83,20250512,40700,17.44,20250409,61900,-22.78,20240513,40700,17.44,20250409,0.26,Y,001630,2500,125 억,,224204,N,N,363,N,00,N
 20250512,150121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,48050,550,2,1.16,216942325,4548,56.82,47050,48200,47050,61700,33250,47500,47700.60,4.48,0,860,48333,47916,47483,47066,46633,48125,47275,125,14200,2500,33250,50,1,5009861,2407,7.17,0.40,12,0.09,6706.00,120513.00,62500,20240430,-23.12,40700,20250409,18.06,48200,-0.31,20250512,40700,18.06,20250409,61900,-22.37,20240513,40700,18.06,20250409,0.26,Y,001630,2500,125 억,,224204,N,N,438,N,00,N
 20250512,140122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,48050,550,2,1.16,191368475,4015,50.16,47050,48200,47050,61700,33250,47500,47663.38,4.48,0,830,48333,47916,47483,47066,46633,48125,47275,125,14200,2500,33250,50,1,5009861,2407,7.17,0.40,12,0.08,6706.00,120513.00,62500,20240430,-23.12,40700,20250409,18.06,48200,-0.31,20250512,40700,18.06,20250409,61900,-22.37,20240513,40700,18.06,20250409,0.26,Y,001630,2500,125 억,,224204,N,N,438,N,00,N
diff --git a/001680/price/prices-20250501.csv b/001680/price/prices-20250501.csv
index 5e2e09abde7d..b9856ac7c9e5 100644
--- a/001680/price/prices-20250501.csv
+++ b/001680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24400,150,2,0.62,2171485925,89577,57.19,24050,24450,23900,31500,17000,24250,24241.56,19.40,0,15670,25316,24782,24416,23882,23516,24600,23700,346,7250,1000,18430,50,1,34648025,8454,9.23,0.62,12,0.26,2643.00,39464.00,30900,20240617,-21.04,18290,20250123,33.41,26100,-6.51,20250324,18290,33.41,20250123,30900,-21.04,20240617,18290,33.41,20250123,0.47,Y,001680,1000,346 억,,6721471,N,N,648,N,00,N
+20250513,150122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24350,100,2,0.41,2083599925,85973,54.89,24050,24450,23900,31500,17000,24250,24235.51,19.40,0,14786,25316,24782,24416,23882,23516,24600,23700,346,7250,1000,18430,50,1,34648025,8437,9.21,0.62,12,0.25,2643.00,39464.00,30900,20240617,-21.20,18290,20250123,33.13,26100,-6.70,20250324,18290,33.13,20250123,30900,-21.20,20240617,18290,33.13,20250123,0.47,Y,001680,1000,346 억,,6721471,N,N,427,N,00,N
+20250513,140122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24300,50,2,0.21,1768926575,73044,46.64,24050,24450,23900,31500,17000,24250,24217.27,19.40,0,7550,25316,24782,24416,23882,23516,24600,23700,346,7250,1000,18430,50,1,34648025,8419,9.19,0.62,12,0.21,2643.00,39464.00,30900,20240617,-21.36,18290,20250123,32.86,26100,-6.90,20250324,18290,32.86,20250123,30900,-21.36,20240617,18290,32.86,20250123,0.47,Y,001680,1000,346 억,,6721471,N,N,427,N,00,N
+20250513,130122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24300,50,2,0.21,1561288675,64488,41.17,24050,24450,23900,31500,17000,24250,24210.53,19.40,0,7722,25316,24782,24416,23882,23516,24600,23700,346,7250,1000,18430,50,1,34648025,8419,9.19,0.62,12,0.19,2643.00,39464.00,30900,20240617,-21.36,18290,20250123,32.86,26100,-6.90,20250324,18290,32.86,20250123,30900,-21.36,20240617,18290,32.86,20250123,0.47,Y,001680,1000,346 억,,6721471,N,N,427,N,00,N
+20250513,120123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24400,150,2,0.62,1341042225,55428,35.39,24050,24450,23900,31500,17000,24250,24194.31,19.40,0,5155,25316,24782,24416,23882,23516,24600,23700,346,7250,1000,18430,50,1,34648025,8454,9.23,0.62,12,0.16,2643.00,39464.00,30900,20240617,-21.04,18290,20250123,33.41,26100,-6.51,20250324,18290,33.41,20250123,30900,-21.04,20240617,18290,33.41,20250123,0.47,Y,001680,1000,346 억,,6721471,N,N,427,N,00,N
+20250513,110123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24300,50,2,0.21,1014569175,42007,26.82,24050,24450,23900,31500,17000,24250,24152.38,19.40,0,-835,25316,24782,24416,23882,23516,24600,23700,346,7250,1000,18430,50,1,34648025,8419,9.19,0.62,12,0.12,2643.00,39464.00,30900,20240617,-21.36,18290,20250123,32.86,26100,-6.90,20250324,18290,32.86,20250123,30900,-21.36,20240617,18290,32.86,20250123,0.47,Y,001680,1000,346 억,,6721471,N,N,427,N,00,N
+20250513,100122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24350,100,2,0.41,577900300,23981,15.31,24050,24450,23900,31500,17000,24250,24098.26,19.40,0,-6777,25316,24782,24416,23882,23516,24600,23700,346,7250,1000,18430,50,1,34648025,8437,9.21,0.62,12,0.07,2643.00,39464.00,30900,20240617,-21.20,18290,20250123,33.13,26100,-6.70,20250324,18290,33.13,20250123,30900,-21.20,20240617,18290,33.13,20250123,0.47,Y,001680,1000,346 억,,6721471,N,N,427,N,00,N
+20250513,090123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24100,-150,5,-0.62,48374300,2010,1.28,24050,24250,24050,31500,17000,24250,24066.82,19.40,0,-353,25316,24782,24416,23882,23516,24600,23700,346,7250,1000,18430,50,1,34648025,8350,9.12,0.61,12,0.01,2643.00,39464.00,30900,20240617,-22.01,18290,20250123,31.77,26100,-7.66,20250324,18290,31.77,20250123,30900,-22.01,20240617,18290,31.77,20250123,0.47,Y,001680,1000,346 억,,6721471,N,N,427,N,00,N
 20250512,160121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24250,-400,5,-1.62,3813834550,156624,200.39,24900,24950,24050,32000,17300,24650,24350.26,19.40,0,-10504,25450,25050,24700,24300,23950,25250,24500,346,7350,1000,18730,50,1,34648025,8402,9.18,0.61,12,0.45,2643.00,39464.00,30900,20240617,-21.52,18290,20250123,32.59,26100,-7.09,20250324,18290,32.59,20250123,30900,-21.52,20240617,18290,32.59,20250123,0.47,Y,001680,1000,346 억,,6722496,N,N,427,N,00,N
 20250512,150122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24250,-400,5,-1.62,3622801500,148742,190.30,24900,24950,24050,32000,17300,24650,24356.28,19.40,0,-12023,25450,25050,24700,24300,23950,25250,24500,346,7350,1000,18730,50,1,34648025,8402,9.18,0.61,12,0.43,2643.00,39464.00,30900,20240617,-21.52,18290,20250123,32.59,26100,-7.09,20250324,18290,32.59,20250123,30900,-21.52,20240617,18290,32.59,20250123,0.47,Y,001680,1000,346 억,,6722496,N,N,339,N,00,N
 20250512,140122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24150,-500,5,-2.03,2921687550,119732,153.19,24900,24950,24050,32000,17300,24650,24401.89,19.40,0,-7499,25450,25050,24700,24300,23950,25250,24500,346,7350,1000,18730,50,1,34648025,8367,9.14,0.61,12,0.35,2643.00,39464.00,30900,20240617,-21.84,18290,20250123,32.04,26100,-7.47,20250324,18290,32.04,20250123,30900,-21.84,20240617,18290,32.04,20250123,0.47,Y,001680,1000,346 억,,6722496,N,N,339,N,00,N
diff --git a/001720/price/prices-20250501.csv b/001720/price/prices-20250501.csv
index 9c9740c3e4b7..ef9e3795d5d9 100644
--- a/001720/price/prices-20250501.csv
+++ b/001720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160122,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,110600,3300,2,3.08,3889644500,36041,47.23,109000,111000,103700,139400,75200,107300,107921.95,7.08,0,1178,115833,111566,105133,100866,94433,113700,103000,822,32100,5000,81540,100,1,16440000,18183,12.75,1.01,03,0.22,8677.00,109160.00,111000,20250513,-0.36,66100,20240527,67.32,111000,-0.36,20250513,70000,58.00,20250408,111000,-0.36,20250513,66100,67.32,20240527,0.15,Y,001720,5000,822 억,,1164359,N,N,2716,N,00,N
+20250513,150122,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,110500,3200,2,2.98,3655881600,33928,44.46,109000,111000,103700,139400,75200,107300,107754.11,7.08,0,1242,115833,111566,105133,100866,94433,113700,103000,822,32100,5000,81540,100,1,16440000,18166,12.73,1.01,03,0.21,8677.00,109160.00,111000,20250513,-0.45,66100,20240527,67.17,111000,-0.45,20250513,70000,57.86,20250408,111000,-0.45,20250513,66100,67.17,20240527,0.15,Y,001720,5000,822 억,,1164359,N,N,1197,N,00,N
+20250513,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,108300,1000,2,0.93,2559202700,23922,31.35,109000,109000,103700,139400,75200,107300,106981.13,7.08,0,-806,115833,111566,105133,100866,94433,113700,103000,822,32100,5000,81540,100,1,16440000,17805,12.48,0.99,03,0.15,8677.00,109160.00,109400,20250512,-1.01,66100,20240527,63.84,109400,-1.01,20250512,70000,54.71,20250408,109400,-1.01,20250512,66100,63.84,20240527,0.15,Y,001720,5000,822 억,,1164359,N,N,1197,N,00,N
+20250513,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,107500,200,2,0.19,2091140800,19596,25.68,109000,109000,103700,139400,75200,107300,106712.64,7.08,0,-1456,115833,111566,105133,100866,94433,113700,103000,822,32100,5000,81540,100,1,16440000,17673,12.39,0.98,03,0.12,8677.00,109160.00,109400,20250512,-1.74,66100,20240527,62.63,109400,-1.74,20250512,70000,53.57,20250408,109400,-1.74,20250512,66100,62.63,20240527,0.15,Y,001720,5000,822 억,,1164359,N,N,1197,N,00,N
+20250513,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,108300,1000,2,0.93,1869133000,17547,22.99,109000,109000,103700,139400,75200,107300,106521.51,7.08,0,-885,115833,111566,105133,100866,94433,113700,103000,822,32100,5000,81540,100,1,16440000,17805,12.48,0.99,03,0.11,8677.00,109160.00,109400,20250512,-1.01,66100,20240527,63.84,109400,-1.01,20250512,70000,54.71,20250408,109400,-1.01,20250512,66100,63.84,20240527,0.15,Y,001720,5000,822 억,,1164359,N,N,1197,N,00,N
+20250513,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,106900,-400,5,-0.37,1526215250,14366,18.82,109000,109000,103700,139400,75200,107300,106238.01,7.08,0,-185,115833,111566,105133,100866,94433,113700,103000,822,32100,5000,81540,100,1,16440000,17574,12.32,0.98,03,0.09,8677.00,109160.00,109400,20250512,-2.29,66100,20240527,61.72,109400,-2.29,20250512,70000,52.71,20250408,109400,-2.29,20250512,66100,61.72,20240527,0.15,Y,001720,5000,822 억,,1164359,N,N,1197,N,00,N
+20250513,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,105200,-2100,5,-1.96,1002127050,9457,12.39,109000,109000,103700,139400,75200,107300,105966.70,7.08,0,1182,115833,111566,105133,100866,94433,113700,103000,822,32100,5000,81540,100,1,16440000,17295,12.12,0.96,03,0.06,8677.00,109160.00,109400,20250512,-3.84,66100,20240527,59.15,109400,-3.84,20250512,70000,50.29,20250408,109400,-3.84,20250512,66100,59.15,20240527,0.15,Y,001720,5000,822 억,,1164359,N,N,1197,N,00,N
+20250513,090123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,108700,1400,2,1.30,101777700,938,1.23,109000,109000,107300,139400,75200,107300,108505.01,7.08,0,-80,115833,111566,105133,100866,94433,113700,103000,822,32100,5000,81540,100,1,16440000,17870,12.53,1.00,03,0.01,8677.00,109160.00,109400,20250512,-0.64,66100,20240527,64.45,109400,-0.64,20250512,70000,55.29,20250408,109400,-0.64,20250512,66100,64.45,20240527,0.15,Y,001720,5000,822 억,,1164359,N,N,1197,N,00,N
 20250512,160121,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,107300,8900,2,9.04,8085480500,76195,301.29,98900,109400,98700,127900,68900,98400,106114.32,7.10,0,691,100866,99632,97266,96032,93666,100250,96650,822,29500,5000,74780,100,1,16440000,17640,12.37,0.98,03,0.46,8677.00,109160.00,109400,20250512,-1.92,66000,20240426,62.58,109400,-1.92,20250512,70000,53.29,20250408,109400,-1.92,20250512,66100,62.33,20240527,0.16,Y,001720,5000,822 억,,1166636,N,N,1197,N,00,N
 20250512,150122,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,108300,9900,2,10.06,7226075250,68254,269.89,98900,109400,98700,127900,68900,98400,105870.36,7.10,0,1284,100866,99632,97266,96032,93666,100250,96650,822,29500,5000,74780,100,1,16440000,17805,12.48,0.99,03,0.42,8677.00,109160.00,109400,20250512,-1.01,66000,20240426,64.09,109400,-1.01,20250512,70000,54.71,20250408,109400,-1.01,20250512,66100,63.84,20240527,0.16,Y,001720,5000,822 억,,1166636,N,N,1560,N,00,N
 20250512,140122,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,108400,10000,2,10.16,5662013400,53876,213.03,98900,109000,98700,127900,68900,98400,105093.43,7.10,0,1917,100866,99632,97266,96032,93666,100250,96650,822,29500,5000,74780,100,1,16440000,17821,12.49,0.99,03,0.33,8677.00,109160.00,109000,20250512,-0.55,66000,20240426,64.24,109000,-0.55,20250512,70000,54.86,20250408,109000,-0.55,20250512,66100,63.99,20240527,0.16,Y,001720,5000,822 억,,1166636,N,N,1560,N,00,N
diff --git a/001740/price/prices-20250501.csv b/001740/price/prices-20250501.csv
index f7330b4fa371..ca67e6c89c79 100644
--- a/001740/price/prices-20250501.csv
+++ b/001740/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4140,-45,5,-1.08,1349202550,324778,93.92,4190,4190,4135,5440,2930,4185,4154.28,14.67,0,-122200,4268,4226,4183,4141,4098,4247,4162,6205,1255,2500,3090,5,1,221277902,9161,19.35,0.42,12,0.15,214.00,9930.00,5510,20240920,-24.86,3805,20250409,8.80,4875,-15.08,20250225,3805,8.80,20250409,5510,-24.86,20240920,3805,8.80,20250409,0.53,Y,001740,2500,6204 억,,32461534,N,N,50235,N,00,N
+20250513,150122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4140,-45,5,-1.08,1217709920,293016,84.73,4190,4190,4135,5440,2930,4185,4155.78,14.67,0,-134732,4268,4226,4183,4141,4098,4247,4162,6205,1255,2500,3090,5,1,221277902,9161,19.35,0.42,12,0.13,214.00,9930.00,5510,20240920,-24.86,3805,20250409,8.80,4875,-15.08,20250225,3805,8.80,20250409,5510,-24.86,20240920,3805,8.80,20250409,0.53,Y,001740,2500,6204 억,,32461534,N,N,6605,N,00,N
+20250513,140123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4145,-40,5,-0.96,1123112130,270169,78.12,4190,4190,4135,5440,2930,4185,4157.07,14.67,0,-118762,4268,4226,4183,4141,4098,4247,4162,6205,1255,2500,3090,5,1,221277902,9172,19.37,0.42,12,0.12,214.00,9930.00,5510,20240920,-24.77,3805,20250409,8.94,4875,-14.97,20250225,3805,8.94,20250409,5510,-24.77,20240920,3805,8.94,20250409,0.53,Y,001740,2500,6204 억,,32461534,N,N,6605,N,00,N
+20250513,130123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4145,-40,5,-0.96,981844331,236067,68.26,4190,4190,4140,5440,2930,4185,4159.18,14.67,0,-99497,4268,4226,4183,4141,4098,4247,4162,6205,1255,2500,3090,5,1,221277902,9172,19.37,0.42,12,0.11,214.00,9930.00,5510,20240920,-24.77,3805,20250409,8.94,4875,-14.97,20250225,3805,8.94,20250409,5510,-24.77,20240920,3805,8.94,20250409,0.53,Y,001740,2500,6204 억,,32461534,N,N,6605,N,00,N
+20250513,120123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4145,-40,5,-0.96,813193947,195384,56.50,4190,4190,4140,5440,2930,4185,4162.03,14.67,0,-75506,4268,4226,4183,4141,4098,4247,4162,6205,1255,2500,3090,5,1,221277902,9172,19.37,0.42,12,0.09,214.00,9930.00,5510,20240920,-24.77,3805,20250409,8.94,4875,-14.97,20250225,3805,8.94,20250409,5510,-24.77,20240920,3805,8.94,20250409,0.53,Y,001740,2500,6204 억,,32461534,N,N,6605,N,00,N
+20250513,110123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4170,-15,5,-0.36,546909531,131230,37.95,4190,4190,4150,5440,2930,4185,4167.56,14.67,0,-55165,4268,4226,4183,4141,4098,4247,4162,6205,1255,2500,3090,5,1,221277902,9227,19.49,0.42,12,0.06,214.00,9930.00,5510,20240920,-24.32,3805,20250409,9.59,4875,-14.46,20250225,3805,9.59,20250409,5510,-24.32,20240920,3805,9.59,20250409,0.53,Y,001740,2500,6204 억,,32461534,N,N,6605,N,00,N
+20250513,100123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4165,-20,5,-0.48,421692981,101195,29.26,4190,4190,4150,5440,2930,4185,4167.13,14.67,0,-44445,4268,4226,4183,4141,4098,4247,4162,6205,1255,2500,3090,5,1,221277902,9216,19.46,0.42,12,0.05,214.00,9930.00,5510,20240920,-24.41,3805,20250409,9.46,4875,-14.56,20250225,3805,9.46,20250409,5510,-24.41,20240920,3805,9.46,20250409,0.53,Y,001740,2500,6204 억,,32461534,N,N,6605,N,00,N
+20250513,090123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4180,-5,5,-0.12,93029005,22255,6.44,4190,4190,4155,5440,2930,4185,4180.14,14.67,0,-14093,4268,4226,4183,4141,4098,4247,4162,6205,1255,2500,3090,5,1,221277902,9249,19.53,0.42,12,0.01,214.00,9930.00,5510,20240920,-24.14,3805,20250409,9.86,4875,-14.26,20250225,3805,9.86,20250409,5510,-24.14,20240920,3805,9.86,20250409,0.53,Y,001740,2500,6204 억,,32461534,N,N,6605,N,00,N
 20250512,160122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4185,30,2,0.72,1449396367,345819,107.31,4140,4225,4140,5400,2910,4155,4191.20,14.63,0,91961,4198,4176,4153,4131,4108,4165,4120,6205,1245,2500,3070,5,1,221277902,9260,19.56,0.42,12,0.16,214.00,9930.00,5510,20240920,-24.05,3805,20250409,9.99,4875,-14.15,20250225,3805,9.99,20250409,5510,-24.05,20240920,3805,9.99,20250409,0.53,Y,001740,2500,6204 억,,32376948,N,N,6604,N,00,N
 20250512,150122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4175,20,2,0.48,1304957014,311271,96.59,4140,4225,4140,5400,2910,4155,4192.35,14.63,0,80964,4198,4176,4153,4131,4108,4165,4120,6205,1245,2500,3070,5,1,221277902,9238,19.51,0.42,12,0.14,214.00,9930.00,5510,20240920,-24.23,3805,20250409,9.72,4875,-14.36,20250225,3805,9.72,20250409,5510,-24.23,20240920,3805,9.72,20250409,0.53,Y,001740,2500,6204 억,,32376948,N,N,7655,N,00,N
 20250512,140122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4180,25,2,0.60,1063048340,253413,78.63,4140,4225,4140,5400,2910,4155,4194.92,14.63,0,76814,4198,4176,4153,4131,4108,4165,4120,6205,1245,2500,3070,5,1,221277902,9249,19.53,0.42,12,0.11,214.00,9930.00,5510,20240920,-24.14,3805,20250409,9.86,4875,-14.26,20250225,3805,9.86,20250409,5510,-24.14,20240920,3805,9.86,20250409,0.53,Y,001740,2500,6204 억,,32376948,N,N,7655,N,00,N
diff --git a/001750/price/prices-20250501.csv b/001750/price/prices-20250501.csv
index c372e55f23f9..d33d0bbf8889 100644
--- a/001750/price/prices-20250501.csv
+++ b/001750/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,14050,0,3,0.00,255160415,18268,82.93,14000,14060,13850,18260,9840,14050,13967.62,11.69,0,2317,14323,14186,13983,13846,13643,14255,13915,636,4210,5000,8710,10,1,12728534,1788,4.80,0.36,12,0.14,2927.00,38834.00,19410,20240805,-27.61,10450,20240430,34.45,14120,-0.50,20250512,11300,24.34,20250313,19410,-27.61,20240805,10680,31.55,20240513,0.68,Y,001750,5000,636 억,,1488200,N,N,2006,N,00,N
+20250513,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13930,-120,5,-0.85,240720085,17237,78.25,14000,14060,13850,18260,9840,14050,13965.31,11.69,0,2082,14323,14186,13983,13846,13643,14255,13915,636,4210,5000,8710,10,1,12728534,1773,4.76,0.36,12,0.14,2927.00,38834.00,19410,20240805,-28.23,10450,20240430,33.30,14120,-1.35,20250512,11300,23.27,20250313,19410,-28.23,20240805,10680,30.43,20240513,0.68,Y,001750,5000,636 억,,1488200,N,N,1155,N,00,N
+20250513,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13940,-110,5,-0.78,229665680,16445,74.65,14000,14060,13850,18260,9840,14050,13965.68,11.69,0,2008,14323,14186,13983,13846,13643,14255,13915,636,4210,5000,8710,10,1,12728534,1774,4.76,0.36,12,0.13,2927.00,38834.00,19410,20240805,-28.18,10450,20240430,33.40,14120,-1.27,20250512,11300,23.36,20250313,19410,-28.18,20240805,10680,30.52,20240513,0.68,Y,001750,5000,636 억,,1488200,N,N,1155,N,00,N
+20250513,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13930,-120,5,-0.85,218480470,15643,71.01,14000,14060,13850,18260,9840,14050,13966.66,11.69,0,1763,14323,14186,13983,13846,13643,14255,13915,636,4210,5000,8710,10,1,12728534,1773,4.76,0.36,12,0.12,2927.00,38834.00,19410,20240805,-28.23,10450,20240430,33.30,14120,-1.35,20250512,11300,23.27,20250313,19410,-28.23,20240805,10680,30.43,20240513,0.68,Y,001750,5000,636 억,,1488200,N,N,1155,N,00,N
+20250513,120124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13980,-70,5,-0.50,181186240,12963,58.85,14000,14060,13900,18260,9840,14050,13977.18,11.69,0,1011,14323,14186,13983,13846,13643,14255,13915,636,4210,5000,8710,10,1,12728534,1779,4.78,0.36,12,0.10,2927.00,38834.00,19410,20240805,-27.98,10450,20240430,33.78,14120,-0.99,20250512,11300,23.72,20250313,19410,-27.98,20240805,10680,30.90,20240513,0.68,Y,001750,5000,636 억,,1488200,N,N,1155,N,00,N
+20250513,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,14000,-50,5,-0.36,84282780,6043,27.43,14000,14060,13900,18260,9840,14050,13947.18,11.69,0,-149,14323,14186,13983,13846,13643,14255,13915,636,4210,5000,8710,10,1,12728534,1782,4.78,0.36,12,0.05,2927.00,38834.00,19410,20240805,-27.87,10450,20240430,33.97,14120,-0.85,20250512,11300,23.89,20250313,19410,-27.87,20240805,10680,31.09,20240513,0.68,Y,001750,5000,636 억,,1488200,N,N,1155,N,00,N
+20250513,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13950,-100,5,-0.71,26818290,1919,8.71,14000,14060,13950,18260,9840,14050,13975.14,11.69,0,169,14323,14186,13983,13846,13643,14255,13915,636,4210,5000,8710,10,1,12728534,1776,4.77,0.36,12,0.02,2927.00,38834.00,19410,20240805,-28.13,10450,20240430,33.49,14120,-1.20,20250512,11300,23.45,20250313,19410,-28.13,20240805,10680,30.62,20240513,0.68,Y,001750,5000,636 억,,1488200,N,N,1155,N,00,N
+20250513,090124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,14000,-50,5,-0.36,1512000,108,0.49,14000,14000,14000,18260,9840,14050,14000.00,11.69,0,0,14323,14186,13983,13846,13643,14255,13915,636,4210,5000,8710,10,1,12728534,1782,4.78,0.36,12,0.00,2927.00,38834.00,19410,20240805,-27.87,10450,20240430,33.97,14120,-0.85,20250512,11300,23.89,20250313,19410,-27.87,20240805,10680,31.09,20240513,0.68,Y,001750,5000,636 억,,1488200,N,N,1155,N,00,N
 20250512,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,14050,270,2,1.96,307920780,22028,89.53,13800,14120,13780,17910,9650,13780,13978.61,11.67,0,5842,13966,13872,13766,13672,13566,13820,13620,636,4130,5000,8540,10,1,12728534,1788,4.80,0.36,12,0.17,2927.00,38834.00,19410,20240805,-27.61,10400,20240426,35.10,14120,-0.50,20250512,11300,24.34,20250313,19410,-27.61,20240805,10680,31.55,20240513,0.65,Y,001750,5000,636 억,,1485007,N,N,1155,N,00,N
 20250512,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13980,200,2,1.45,276469040,19785,80.41,13800,14120,13780,17910,9650,13780,13973.67,11.67,0,4550,13966,13872,13766,13672,13566,13820,13620,636,4130,5000,8540,10,1,12728534,1779,4.78,0.36,12,0.16,2927.00,38834.00,19410,20240805,-27.98,10400,20240426,34.42,14120,-0.99,20250512,11300,23.72,20250313,19410,-27.98,20240805,10680,30.90,20240513,0.65,Y,001750,5000,636 억,,1485007,N,N,2122,N,00,N
 20250512,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13950,170,2,1.23,237839130,17010,69.13,13800,14120,13780,17910,9650,13780,13982.31,11.67,0,4482,13966,13872,13766,13672,13566,13820,13620,636,4130,5000,8540,10,1,12728534,1776,4.77,0.36,12,0.13,2927.00,38834.00,19410,20240805,-28.13,10400,20240426,34.13,14120,-1.20,20250512,11300,23.45,20250313,19410,-28.13,20240805,10680,30.62,20240513,0.65,Y,001750,5000,636 억,,1485007,N,N,2122,N,00,N
diff --git a/001770/price/prices-20250501.csv b/001770/price/prices-20250501.csv
index 5550134e1508..a377dfb64b3e 100644
--- a/001770/price/prices-20250501.csv
+++ b/001770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16380,-10,5,-0.06,29851660,1825,54.90,16390,16390,16240,21300,11480,16390,16357.07,0.00,0,9,16556,16472,16346,16262,16136,16515,16305,61,4910,5000,11140,10,1,1214878,199,6.80,0.37,12,0.15,2410.00,44133.00,18690,20240430,-12.36,13150,20241209,24.56,17120,-4.32,20250507,13640,20.09,20250102,18670,-12.27,20241023,13150,24.56,20241209,0.06,Y,001770,5000,60 억,,0,N,N,7,N,00,N
+20250513,150123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16390,0,3,0.00,28574000,1747,52.56,16390,16390,16240,21300,11480,16390,16356.04,0.00,0,7,16556,16472,16346,16262,16136,16515,16305,61,4910,5000,11140,10,1,1214878,199,6.80,0.37,12,0.14,2410.00,44133.00,18690,20240430,-12.31,13150,20241209,24.64,17120,-4.26,20250507,13640,20.16,20250102,18670,-12.21,20241023,13150,24.64,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250513,140123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16380,-10,5,-0.06,21829200,1334,40.13,16390,16390,16240,21300,11480,16390,16363.72,0.00,0,5,16556,16472,16346,16262,16136,16515,16305,61,4910,5000,11140,10,1,1214878,199,6.80,0.37,12,0.11,2410.00,44133.00,18690,20240430,-12.36,13150,20241209,24.56,17120,-4.32,20250507,13640,20.09,20250102,18670,-12.27,20241023,13150,24.56,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250513,130123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16390,0,3,0.00,19753880,1207,36.31,16390,16390,16240,21300,11480,16390,16366.10,0.00,0,5,16556,16472,16346,16262,16136,16515,16305,61,4910,5000,11140,10,1,1214878,199,6.80,0.37,12,0.10,2410.00,44133.00,18690,20240430,-12.31,13150,20241209,24.64,17120,-4.26,20250507,13640,20.16,20250102,18670,-12.21,20241023,13150,24.64,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250513,120124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16390,0,3,0.00,18279540,1117,33.60,16390,16390,16240,21300,11480,16390,16364.85,0.00,0,5,16556,16472,16346,16262,16136,16515,16305,61,4910,5000,11140,10,1,1214878,199,6.80,0.37,12,0.09,2410.00,44133.00,18690,20240430,-12.31,13150,20241209,24.64,17120,-4.26,20250507,13640,20.16,20250102,18670,-12.21,20241023,13150,24.64,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250513,110124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16380,-10,5,-0.06,15397380,941,28.31,16390,16390,16240,21300,11480,16390,16362.78,0.00,0,5,16556,16472,16346,16262,16136,16515,16305,61,4910,5000,11140,10,1,1214878,199,6.80,0.37,12,0.08,2410.00,44133.00,18690,20240430,-12.36,13150,20241209,24.56,17120,-4.32,20250507,13640,20.09,20250102,18670,-12.27,20241023,13150,24.56,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250513,100123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16380,-10,5,-0.06,12547440,767,23.07,16390,16390,16240,21300,11480,16390,16359.11,0.00,0,5,16556,16472,16346,16262,16136,16515,16305,61,4910,5000,11140,10,1,1214878,199,6.80,0.37,12,0.06,2410.00,44133.00,18690,20240430,-12.36,13150,20241209,24.56,17120,-4.32,20250507,13640,20.09,20250102,18670,-12.27,20241023,13150,24.56,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
+20250513,090124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16390,0,3,0.00,2065140,126,3.79,16390,16390,16390,21300,11480,16390,16390.00,0.00,0,0,16556,16472,16346,16262,16136,16515,16305,61,4910,5000,11140,10,1,1214878,199,6.80,0.37,12,0.01,2410.00,44133.00,18690,20240430,-12.31,13150,20241209,24.64,17120,-4.26,20250507,13640,20.16,20250102,18670,-12.21,20241023,13150,24.64,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
 20250512,160122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16390,-40,5,-0.24,54194340,3324,108.59,16270,16430,16220,21350,11510,16430,16303.95,0.00,0,-38,16623,16526,16333,16236,16043,16575,16285,61,4920,5000,11170,10,1,1214878,199,6.80,0.37,12,0.27,2410.00,44133.00,18690,20240430,-12.31,13150,20241209,24.64,17120,-4.26,20250507,13640,20.16,20250102,18670,-12.21,20241023,13150,24.64,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
 20250512,150123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16420,-10,5,-0.06,42794530,2629,85.89,16270,16430,16220,21350,11510,16430,16277.87,0.00,0,0,16623,16526,16333,16236,16043,16575,16285,61,4920,5000,11170,10,1,1214878,199,6.81,0.37,12,0.22,2410.00,44133.00,18690,20240430,-12.15,13150,20241209,24.87,17120,-4.09,20250507,13640,20.38,20250102,18670,-12.05,20241023,13150,24.87,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
 20250512,140123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16420,-10,5,-0.06,41973810,2579,84.25,16270,16430,16220,21350,11510,16430,16275.23,0.00,0,-6,16623,16526,16333,16236,16043,16575,16285,61,4920,5000,11170,10,1,1214878,199,6.81,0.37,12,0.21,2410.00,44133.00,18690,20240430,-12.15,13150,20241209,24.87,17120,-4.09,20250507,13640,20.38,20250102,18670,-12.05,20241023,13150,24.87,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
diff --git a/001780/price/prices-20250501.csv b/001780/price/prices-20250501.csv
index 50e90fa11e4a..bbe10b130f4d 100644
--- a/001780/price/prices-20250501.csv
+++ b/001780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2335,0,3,0.00,1341525925,570459,61.95,2355,2405,2300,3035,1635,2335,2351.66,2.90,0,73984,2408,2371,2308,2271,2208,2390,2290,484,700,500,1680,5,1,96830132,2261,12.42,0.73,12,0.59,188.00,3219.00,3575,20240521,-34.69,1755,20241209,33.05,2405,-2.91,20250513,1881,24.14,20250409,3575,-34.69,20240521,1755,33.05,20241209,2.92,Y,001780,500,484 억,,2811708,N,N,12813,N,00,N
+20250513,150123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2340,5,2,0.21,1294270855,550255,59.75,2355,2405,2300,3035,1635,2335,2352.13,2.90,0,67148,2408,2371,2308,2271,2208,2390,2290,484,700,500,1680,5,1,96830132,2266,12.45,0.73,12,0.57,188.00,3219.00,3575,20240521,-34.55,1755,20241209,33.33,2405,-2.70,20250513,1881,24.40,20250409,3575,-34.55,20240521,1755,33.33,20241209,2.92,Y,001780,500,484 억,,2811708,N,N,29315,N,00,N
+20250513,140123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2325,-10,5,-0.43,1184851195,503310,54.66,2355,2405,2300,3035,1635,2335,2354.12,2.90,0,59467,2408,2371,2308,2271,2208,2390,2290,484,700,500,1680,5,1,96830132,2251,12.37,0.72,12,0.52,188.00,3219.00,3575,20240521,-34.97,1755,20241209,32.48,2405,-3.33,20250513,1881,23.60,20250409,3575,-34.97,20240521,1755,32.48,20241209,2.92,Y,001780,500,484 억,,2811708,N,N,29315,N,00,N
+20250513,130124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2320,-15,5,-0.64,1138728445,483457,52.50,2355,2405,2300,3035,1635,2335,2355.39,2.90,0,50762,2408,2371,2308,2271,2208,2390,2290,484,700,500,1680,5,1,96830132,2246,12.34,0.72,12,0.50,188.00,3219.00,3575,20240521,-35.10,1755,20241209,32.19,2405,-3.53,20250513,1881,23.34,20250409,3575,-35.10,20240521,1755,32.19,20241209,2.92,Y,001780,500,484 억,,2811708,N,N,29315,N,00,N
+20250513,120124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2330,-5,5,-0.21,1082150710,459092,49.85,2355,2405,2300,3035,1635,2335,2357.15,2.90,0,49062,2408,2371,2308,2271,2208,2390,2290,484,700,500,1680,5,1,96830132,2256,12.39,0.72,12,0.47,188.00,3219.00,3575,20240521,-34.83,1755,20241209,32.76,2405,-3.12,20250513,1881,23.87,20250409,3575,-34.83,20240521,1755,32.76,20241209,2.92,Y,001780,500,484 억,,2811708,N,N,29315,N,00,N
+20250513,110124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2325,-10,5,-0.43,966317440,409343,44.45,2355,2405,2300,3035,1635,2335,2360.65,2.90,0,50210,2408,2371,2308,2271,2208,2390,2290,484,700,500,1680,5,1,96830132,2251,12.37,0.72,12,0.42,188.00,3219.00,3575,20240521,-34.97,1755,20241209,32.48,2405,-3.33,20250513,1881,23.60,20250409,3575,-34.97,20240521,1755,32.48,20241209,2.92,Y,001780,500,484 억,,2811708,N,N,29315,N,00,N
+20250513,100123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2330,-5,5,-0.21,861452268,364209,39.55,2355,2405,2300,3035,1635,2335,2365.27,2.90,0,39144,2408,2371,2308,2271,2208,2390,2290,484,700,500,1680,5,1,96830132,2256,12.39,0.72,12,0.38,188.00,3219.00,3575,20240521,-34.83,1755,20241209,32.76,2405,-3.12,20250513,1881,23.87,20250409,3575,-34.83,20240521,1755,32.76,20241209,2.92,Y,001780,500,484 억,,2811708,N,N,29315,N,00,N
+20250513,090124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2360,25,2,1.07,53283665,22614,2.46,2355,2365,2350,3035,1635,2335,2356.22,2.90,0,-1606,2408,2371,2308,2271,2208,2390,2290,484,700,500,1680,5,1,96830132,2285,12.55,0.73,12,0.02,188.00,3219.00,3575,20240521,-33.99,1755,20241209,34.47,2400,-1.67,20250211,1881,25.47,20250409,3575,-33.99,20240521,1755,34.47,20241209,2.92,Y,001780,500,484 억,,2811708,N,N,29315,N,00,N
 20250512,160122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2335,70,2,3.09,2120545609,916264,106.07,2275,2345,2245,2940,1590,2265,2314.26,2.68,0,230019,2331,2297,2256,2222,2181,2315,2240,484,675,500,1630,5,1,96830132,2261,12.42,0.73,12,0.95,188.00,3219.00,3575,20240521,-34.69,1755,20241209,33.05,2400,-2.71,20250211,1881,24.14,20250409,3575,-34.69,20240521,1755,33.05,20241209,2.94,Y,001780,500,484 억,,2592220,N,N,29315,N,00,N
 20250512,150123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2330,65,2,2.87,2012917839,870125,100.73,2275,2345,2245,2940,1590,2265,2313.37,2.68,0,206262,2331,2297,2256,2222,2181,2315,2240,484,675,500,1630,5,1,96830132,2256,12.39,0.72,12,0.90,188.00,3219.00,3575,20240521,-34.83,1755,20241209,32.76,2400,-2.92,20250211,1881,23.87,20250409,3575,-34.83,20240521,1755,32.76,20241209,2.94,Y,001780,500,484 억,,2592220,N,N,34903,N,00,N
 20250512,140123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2325,60,2,2.65,1848383532,799466,92.55,2275,2345,2245,2940,1590,2265,2312.02,2.68,0,173070,2331,2297,2256,2222,2181,2315,2240,484,675,500,1630,5,1,96830132,2251,12.37,0.72,12,0.83,188.00,3219.00,3575,20240521,-34.97,1755,20241209,32.48,2400,-3.12,20250211,1881,23.60,20250409,3575,-34.97,20240521,1755,32.48,20241209,2.94,Y,001780,500,484 억,,2592220,N,N,34903,N,00,N
diff --git a/001790/price/prices-20250501.csv b/001790/price/prices-20250501.csv
index de9e7c7fdd03..9c6d077250f0 100644
--- a/001790/price/prices-20250501.csv
+++ b/001790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2730,0,3,0.00,5650833691,2085452,29.01,2720,2760,2680,3545,1915,2730,2709.62,3.73,0,-139250,2913,2821,2693,2601,2473,2867,2647,448,815,500,2070,5,1,89696580,2449,12.82,0.47,12,2.33,213.00,5865.00,4500,20250417,-39.33,2510,20241209,8.76,4500,-39.33,20250417,2565,6.43,20250512,4500,-39.33,20250417,2510,8.76,20241209,6.26,Y,001790,500,448 억,,3349876,N,N,67842,N,00,N
+20250513,150123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2720,-10,5,-0.37,5283215772,1950654,27.13,2720,2760,2680,3545,1915,2730,2708.43,3.73,0,-193090,2913,2821,2693,2601,2473,2867,2647,448,815,500,2070,5,1,89696580,2440,12.77,0.46,12,2.17,213.00,5865.00,4500,20250417,-39.56,2510,20241209,8.37,4500,-39.56,20250417,2565,6.04,20250512,4500,-39.56,20250417,2510,8.37,20241209,6.26,Y,001790,500,448 억,,3349876,N,N,87574,N,00,N
+20250513,140124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2725,-5,5,-0.18,4943468242,1825765,25.40,2720,2760,2680,3545,1915,2730,2707.61,3.73,0,-251483,2913,2821,2693,2601,2473,2867,2647,448,815,500,2070,5,1,89696580,2444,12.79,0.46,12,2.04,213.00,5865.00,4500,20250417,-39.44,2510,20241209,8.57,4500,-39.44,20250417,2565,6.24,20250512,4500,-39.44,20250417,2510,8.57,20241209,6.26,Y,001790,500,448 억,,3349876,N,N,87574,N,00,N
+20250513,130124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2710,-20,5,-0.73,4488627246,1658630,23.07,2720,2760,2680,3545,1915,2730,2706.23,3.73,0,-310454,2913,2821,2693,2601,2473,2867,2647,448,815,500,2070,5,1,89696580,2431,12.72,0.46,12,1.85,213.00,5865.00,4500,20250417,-39.78,2510,20241209,7.97,4500,-39.78,20250417,2565,5.65,20250512,4500,-39.78,20250417,2510,7.97,20241209,6.26,Y,001790,500,448 억,,3349876,N,N,87574,N,00,N
+20250513,120124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2725,-5,5,-0.18,4124951564,1524773,21.21,2720,2760,2680,3545,1915,2730,2705.29,3.73,0,-292361,2913,2821,2693,2601,2473,2867,2647,448,815,500,2070,5,1,89696580,2444,12.79,0.46,12,1.70,213.00,5865.00,4500,20250417,-39.44,2510,20241209,8.57,4500,-39.44,20250417,2565,6.24,20250512,4500,-39.44,20250417,2510,8.57,20241209,6.26,Y,001790,500,448 억,,3349876,N,N,87574,N,00,N
+20250513,110124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2730,0,3,0.00,3704280313,1370223,19.06,2720,2760,2680,3545,1915,2730,2703.41,3.73,0,-235606,2913,2821,2693,2601,2473,2867,2647,448,815,500,2070,5,1,89696580,2449,12.82,0.47,12,1.53,213.00,5865.00,4500,20250417,-39.33,2510,20241209,8.76,4500,-39.33,20250417,2565,6.43,20250512,4500,-39.33,20250417,2510,8.76,20241209,6.26,Y,001790,500,448 억,,3349876,N,N,87574,N,00,N
+20250513,100124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2700,-30,5,-1.10,3015872149,1116433,15.53,2720,2760,2680,3545,1915,2730,2701.35,3.73,0,-236301,2913,2821,2693,2601,2473,2867,2647,448,815,500,2070,5,1,89696580,2422,12.68,0.46,12,1.24,213.00,5865.00,4500,20250417,-40.00,2510,20241209,7.57,4500,-40.00,20250417,2565,5.26,20250512,4500,-40.00,20250417,2510,7.57,20241209,6.26,Y,001790,500,448 억,,3349876,N,N,87574,N,00,N
+20250513,090124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2735,5,2,0.18,379499950,139309,1.94,2720,2760,2720,3545,1915,2730,2724.16,3.73,0,9893,2913,2821,2693,2601,2473,2867,2647,448,815,500,2070,5,1,89696580,2453,12.84,0.47,12,0.16,213.00,5865.00,4500,20250417,-39.22,2510,20241209,8.96,4500,-39.22,20250417,2565,6.63,20250512,4500,-39.22,20250417,2510,8.96,20241209,6.26,Y,001790,500,448 억,,3349876,N,N,87574,N,00,N
 20250512,160123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2730,-180,5,-6.19,19093675229,7116565,91.50,2565,2785,2565,3780,2040,2910,2682.21,2.92,0,688647,3283,3096,2988,2801,2693,3042,2747,448,870,500,2210,5,1,89696580,2449,12.82,0.47,12,7.93,213.00,5865.00,4500,20250417,-39.33,2510,20241209,8.76,4500,-39.33,20250417,2565,6.43,20250512,4500,-39.33,20250417,2510,8.76,20241209,6.01,Y,001790,500,448 억,,2621622,N,N,87524,N,00,N
 20250512,150123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2720,-190,5,-6.53,18212548330,6793004,87.34,2565,2785,2565,3780,2040,2910,2680.68,2.92,0,666503,3283,3096,2988,2801,2693,3042,2747,448,870,500,2210,5,1,89696580,2440,12.77,0.46,12,7.57,213.00,5865.00,4500,20250417,-39.56,2510,20241209,8.37,4500,-39.56,20250417,2565,6.04,20250512,4500,-39.56,20250417,2510,8.37,20241209,6.01,Y,001790,500,448 억,,2621622,N,N,262712,N,00,N
 20250512,140124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2727,-183,5,-6.29,17284563503,6451640,82.95,2565,2785,2565,3780,2040,2910,2678.67,2.92,0,672023,3283,3096,2988,2801,2693,3042,2747,448,870,500,2210,5,1,89696580,2446,12.80,0.46,12,7.19,213.00,5865.00,4500,20250417,-39.40,2510,20241209,8.65,4500,-39.40,20250417,2565,6.32,20250512,4500,-39.40,20250417,2510,8.65,20241209,6.01,Y,001790,500,448 억,,2621622,N,N,262712,N,00,N
diff --git a/001800/price/prices-20250501.csv b/001800/price/prices-20250501.csv
index e29f206a520c..cdfd80e54c9e 100644
--- a/001800/price/prices-20250501.csv
+++ b/001800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,19500,-180,5,-0.91,4150673765,213252,119.10,19550,19700,18830,25550,13780,19680,19463.69,11.44,0,29925,19966,19822,19566,19422,19166,19895,19495,313,5870,500,15350,10,1,62645422,12216,7.61,0.51,12,0.34,2564.00,38030.00,19800,20250509,-1.52,14130,20240805,38.00,19800,-1.52,20250509,14650,33.11,20250116,19800,-1.52,20250509,14130,38.00,20240805,0.11,Y,001800,500,313 억,,7166406,N,N,9471,N,00,N
+20250513,150123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,19390,-290,5,-1.47,3671128350,188554,105.30,19550,19700,18830,25550,13780,19680,19469.90,11.44,0,22914,19966,19822,19566,19422,19166,19895,19495,313,5870,500,15350,10,1,62645422,12147,7.56,0.51,12,0.30,2564.00,38030.00,19800,20250509,-2.07,14130,20240805,37.23,19800,-2.07,20250509,14650,32.35,20250116,19800,-2.07,20250509,14130,37.23,20240805,0.11,Y,001800,500,313 억,,7166406,N,N,12233,N,00,N
+20250513,140124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,19630,-50,5,-0.25,2429121205,124698,69.64,19550,19700,18830,25550,13780,19680,19480.03,11.44,0,2015,19966,19822,19566,19422,19166,19895,19495,313,5870,500,15350,10,1,62645422,12297,7.66,0.52,12,0.20,2564.00,38030.00,19800,20250509,-0.86,14130,20240805,38.92,19800,-0.86,20250509,14650,33.99,20250116,19800,-0.86,20250509,14130,38.92,20240805,0.11,Y,001800,500,313 억,,7166406,N,N,12233,N,00,N
+20250513,130124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,19630,-50,5,-0.25,2186444595,112325,62.73,19550,19700,18830,25550,13780,19680,19465.34,11.44,0,1120,19966,19822,19566,19422,19166,19895,19495,313,5870,500,15350,10,1,62645422,12297,7.66,0.52,12,0.18,2564.00,38030.00,19800,20250509,-0.86,14130,20240805,38.92,19800,-0.86,20250509,14650,33.99,20250116,19800,-0.86,20250509,14130,38.92,20240805,0.11,Y,001800,500,313 억,,7166406,N,N,12233,N,00,N
+20250513,120125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,19690,10,2,0.05,2034464300,104595,58.41,19550,19700,18830,25550,13780,19680,19450.88,11.44,0,-863,19966,19822,19566,19422,19166,19895,19495,313,5870,500,15350,10,1,62645422,12335,7.68,0.52,12,0.17,2564.00,38030.00,19800,20250509,-0.56,14130,20240805,39.35,19800,-0.56,20250509,14650,34.40,20250116,19800,-0.56,20250509,14130,39.35,20240805,0.11,Y,001800,500,313 억,,7166406,N,N,12233,N,00,N
+20250513,110124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,19560,-120,5,-0.61,1838115310,94592,52.83,19550,19580,18830,25550,13780,19680,19432.04,11.44,0,-5222,19966,19822,19566,19422,19166,19895,19495,313,5870,500,15350,10,1,62645422,12253,7.63,0.51,12,0.15,2564.00,38030.00,19800,20250509,-1.21,14130,20240805,38.43,19800,-1.21,20250509,14650,33.52,20250116,19800,-1.21,20250509,14130,38.43,20240805,0.11,Y,001800,500,313 억,,7166406,N,N,12233,N,00,N
+20250513,100124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,19440,-240,5,-1.22,1555008515,80051,44.71,19550,19550,18830,25550,13780,19680,19425.22,11.44,0,-7292,19966,19822,19566,19422,19166,19895,19495,313,5870,500,15350,10,1,62645422,12178,7.58,0.51,12,0.13,2564.00,38030.00,19800,20250509,-1.82,14130,20240805,37.58,19800,-1.82,20250509,14650,32.70,20250116,19800,-1.82,20250509,14130,37.58,20240805,0.11,Y,001800,500,313 억,,7166406,N,N,12233,N,00,N
+20250513,090125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,19510,-170,5,-0.86,164048470,8403,4.69,19550,19550,19370,25550,13780,19680,19522.61,11.44,0,-4694,19966,19822,19566,19422,19166,19895,19495,313,5870,500,15350,10,1,62645422,12222,7.61,0.51,12,0.01,2564.00,38030.00,19800,20250509,-1.46,14130,20240805,38.08,19800,-1.46,20250509,14650,33.17,20250116,19800,-1.46,20250509,14130,38.08,20240805,0.11,Y,001800,500,313 억,,7166406,N,N,12233,N,00,N
 20250512,160123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,19680,150,2,0.77,3502533840,179059,156.28,19610,19710,19310,25350,13680,19530,19560.78,11.42,0,17629,20063,19796,19533,19266,19003,19930,19400,313,5820,500,15230,10,1,62645422,12329,7.68,0.52,12,0.29,2564.00,38030.00,19800,20250509,-0.61,14130,20240805,39.28,19800,-0.61,20250509,14650,34.33,20250116,19800,-0.61,20250509,14130,39.28,20240805,0.11,Y,001800,500,313 억,,7156864,N,N,12233,N,00,N
 20250512,150123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,19600,70,2,0.36,3031632490,155094,135.36,19610,19710,19310,25350,13680,19530,19547.06,11.42,0,22246,20063,19796,19533,19266,19003,19930,19400,313,5820,500,15230,10,1,62645422,12279,7.64,0.52,12,0.25,2564.00,38030.00,19800,20250509,-1.01,14130,20240805,38.71,19800,-1.01,20250509,14650,33.79,20250116,19800,-1.01,20250509,14130,38.71,20240805,0.11,Y,001800,500,313 억,,7156864,N,N,11506,N,00,N
 20250512,140124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,19640,110,2,0.56,2478982435,126934,110.78,19610,19710,19310,25350,13680,19530,19529.70,11.42,0,23679,20063,19796,19533,19266,19003,19930,19400,313,5820,500,15230,10,1,62645422,12304,7.66,0.52,12,0.20,2564.00,38030.00,19800,20250509,-0.81,14130,20240805,39.00,19800,-0.81,20250509,14650,34.06,20250116,19800,-0.81,20250509,14130,39.00,20240805,0.11,Y,001800,500,313 억,,7156864,N,N,11506,N,00,N
diff --git a/001810/price/prices-20250501.csv b/001810/price/prices-20250501.csv
index e1b3e7257487..f800151ce22c 100644
--- a/001810/price/prices-20250501.csv
+++ b/001810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1575,-2,5,-0.13,55964962,35761,254.85,1567,1577,1560,2050,1104,1577,1564.97,0.88,0,764,1614,1595,1575,1556,1536,1585,1546,111,473,500,1070,1,1,22137500,349,10.57,0.17,12,0.16,149.00,9075.00,2120,20240529,-25.71,1340,20241210,17.54,1700,-7.35,20250102,1345,17.10,20250313,2120,-25.71,20240529,1340,17.54,20241210,0.22,Y,001810,500,110 억,,194377,N,N,0,N,00,N
+20250513,150124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1576,-1,5,-0.06,51887582,33154,236.27,1567,1577,1561,2050,1104,1577,1565.05,0.88,0,780,1614,1595,1575,1556,1536,1585,1546,111,473,500,1070,1,1,22137500,349,10.58,0.17,12,0.15,149.00,9075.00,2120,20240529,-25.66,1340,20241210,17.61,1700,-7.29,20250102,1345,17.17,20250313,2120,-25.66,20240529,1340,17.61,20241210,0.22,Y,001810,500,110 억,,194377,N,N,0,N,00,N
+20250513,140124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1570,-7,5,-0.44,51026773,32606,232.37,1567,1570,1561,2050,1104,1577,1564.95,0.88,0,778,1614,1595,1575,1556,1536,1585,1546,111,473,500,1070,1,1,22137500,348,10.54,0.17,12,0.15,149.00,9075.00,2120,20240529,-25.94,1340,20241210,17.16,1700,-7.65,20250102,1345,16.73,20250313,2120,-25.94,20240529,1340,17.16,20241210,0.22,Y,001810,500,110 억,,194377,N,N,0,N,00,N
+20250513,130124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1569,-8,5,-0.51,42914118,27431,195.49,1567,1569,1561,2050,1104,1577,1564.44,0.88,0,834,1614,1595,1575,1556,1536,1585,1546,111,473,500,1070,1,1,22137500,347,10.53,0.17,12,0.12,149.00,9075.00,2120,20240529,-25.99,1340,20241210,17.09,1700,-7.71,20250102,1345,16.65,20250313,2120,-25.99,20240529,1340,17.09,20241210,0.22,Y,001810,500,110 억,,194377,N,N,0,N,00,N
+20250513,120125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1569,-8,5,-0.51,41332566,26423,188.31,1567,1569,1561,2050,1104,1577,1564.26,0.88,0,834,1614,1595,1575,1556,1536,1585,1546,111,473,500,1070,1,1,22137500,347,10.53,0.17,12,0.12,149.00,9075.00,2120,20240529,-25.99,1340,20241210,17.09,1700,-7.71,20250102,1345,16.65,20250313,2120,-25.99,20240529,1340,17.09,20241210,0.22,Y,001810,500,110 억,,194377,N,N,0,N,00,N
+20250513,110125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1568,-9,5,-0.57,37313314,23861,170.05,1567,1569,1561,2050,1104,1577,1563.78,0.88,0,1176,1614,1595,1575,1556,1536,1585,1546,111,473,500,1070,1,1,22137500,347,10.52,0.17,12,0.11,149.00,9075.00,2120,20240529,-26.04,1340,20241210,17.01,1700,-7.76,20250102,1345,16.58,20250313,2120,-26.04,20240529,1340,17.01,20241210,0.22,Y,001810,500,110 억,,194377,N,N,0,N,00,N
+20250513,100124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1568,-9,5,-0.57,35280758,22564,160.80,1567,1569,1561,2050,1104,1577,1563.59,0.88,0,1167,1614,1595,1575,1556,1536,1585,1546,111,473,500,1070,1,1,22137500,347,10.52,0.17,12,0.10,149.00,9075.00,2120,20240529,-26.04,1340,20241210,17.01,1700,-7.76,20250102,1345,16.58,20250313,2120,-26.04,20240529,1340,17.01,20241210,0.22,Y,001810,500,110 억,,194377,N,N,0,N,00,N
+20250513,090125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1569,-8,5,-0.51,1286510,820,5.84,1567,1569,1567,2050,1104,1577,1568.91,0.88,0,790,1614,1595,1575,1556,1536,1585,1546,111,473,500,1070,1,1,22137500,347,10.53,0.17,12,0.00,149.00,9075.00,2120,20240529,-25.99,1340,20241210,17.09,1700,-7.71,20250102,1345,16.65,20250313,2120,-25.99,20240529,1340,17.09,20241210,0.22,Y,001810,500,110 억,,194377,N,N,0,N,00,N
 20250512,160123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1577,-17,5,-1.07,22011860,14032,154.16,1594,1594,1555,2070,1116,1594,1568.69,0.88,0,-450,1623,1608,1579,1564,1535,1616,1572,111,476,500,1080,1,1,22137500,349,10.58,0.17,12,0.06,149.00,9075.00,2120,20240529,-25.61,1340,20241210,17.69,1700,-7.24,20250102,1345,17.25,20250313,2120,-25.61,20240529,1340,17.69,20241210,0.22,Y,001810,500,110 억,,194906,N,N,0,N,00,N
 20250512,150124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1579,-15,5,-0.94,21530875,13727,150.81,1594,1594,1555,2070,1116,1594,1568.51,0.88,0,-450,1623,1608,1579,1564,1535,1616,1572,111,476,500,1080,1,1,22137500,350,10.60,0.17,12,0.06,149.00,9075.00,2120,20240529,-25.52,1340,20241210,17.84,1700,-7.12,20250102,1345,17.40,20250313,2120,-25.52,20240529,1340,17.84,20241210,0.22,Y,001810,500,110 억,,194906,N,N,0,N,00,N
 20250512,140124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1577,-17,5,-1.07,20362258,12984,142.65,1594,1594,1555,2070,1116,1594,1568.26,0.88,0,-377,1623,1608,1579,1564,1535,1616,1572,111,476,500,1080,1,1,22137500,349,10.58,0.17,12,0.06,149.00,9075.00,2120,20240529,-25.61,1340,20241210,17.69,1700,-7.24,20250102,1345,17.25,20250313,2120,-25.61,20240529,1340,17.69,20241210,0.22,Y,001810,500,110 억,,194906,N,N,0,N,00,N
diff --git a/001820/price/prices-20250501.csv b/001820/price/prices-20250501.csv
index b2e60d56a3c9..80dde56a5ee1 100644
--- a/001820/price/prices-20250501.csv
+++ b/001820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25900,200,2,0.78,789862325,30299,102.13,26000,26350,25800,33400,18000,25700,26068.99,6.58,0,6471,26500,26100,25400,25000,24300,26300,25200,104,7700,1000,19010,50,1,10395000,2692,12.33,1.01,12,0.29,2100.00,25647.00,54500,20240429,-52.48,21500,20250409,20.47,32800,-21.04,20250211,21500,20.47,20250409,53000,-51.13,20240517,21500,20.47,20250409,2.09,Y,001820,1000,103 억,,684131,N,N,3436,N,00,N
+20250513,150124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26000,300,2,1.17,755636425,28980,97.68,26000,26350,25800,33400,18000,25700,26074.41,6.58,0,6068,26500,26100,25400,25000,24300,26300,25200,104,7700,1000,19010,50,1,10395000,2703,12.38,1.01,12,0.28,2100.00,25647.00,54500,20240429,-52.29,21500,20250409,20.93,32800,-20.73,20250211,21500,20.93,20250409,53000,-50.94,20240517,21500,20.93,20250409,2.09,Y,001820,1000,103 억,,684131,N,N,2748,N,00,N
+20250513,140125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26050,350,2,1.36,706935025,27107,91.37,26000,26350,25800,33400,18000,25700,26079.43,6.58,0,6305,26500,26100,25400,25000,24300,26300,25200,104,7700,1000,19010,50,1,10395000,2708,12.40,1.02,12,0.26,2100.00,25647.00,54500,20240429,-52.20,21500,20250409,21.16,32800,-20.58,20250211,21500,21.16,20250409,53000,-50.85,20240517,21500,21.16,20250409,2.09,Y,001820,1000,103 억,,684131,N,N,2748,N,00,N
+20250513,130125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26100,400,2,1.56,659712575,25291,85.25,26000,26350,25800,33400,18000,25700,26084.88,6.58,0,6794,26500,26100,25400,25000,24300,26300,25200,104,7700,1000,19010,50,1,10395000,2713,12.43,1.02,12,0.24,2100.00,25647.00,54500,20240429,-52.11,21500,20250409,21.40,32800,-20.43,20250211,21500,21.40,20250409,53000,-50.75,20240517,21500,21.40,20250409,2.09,Y,001820,1000,103 억,,684131,N,N,2748,N,00,N
+20250513,120125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26250,550,2,2.14,585312500,22445,75.66,26000,26350,25800,33400,18000,25700,26077.63,6.58,0,7204,26500,26100,25400,25000,24300,26300,25200,104,7700,1000,19010,50,1,10395000,2729,12.50,1.02,12,0.22,2100.00,25647.00,54500,20240429,-51.83,21500,20250409,22.09,32800,-19.97,20250211,21500,22.09,20250409,53000,-50.47,20240517,21500,22.09,20250409,2.09,Y,001820,1000,103 억,,684131,N,N,2748,N,00,N
+20250513,110125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26250,550,2,2.14,508334850,19514,65.78,26000,26350,25800,33400,18000,25700,26049.75,6.58,0,7892,26500,26100,25400,25000,24300,26300,25200,104,7700,1000,19010,50,1,10395000,2729,12.50,1.02,12,0.19,2100.00,25647.00,54500,20240429,-51.83,21500,20250409,22.09,32800,-19.97,20250211,21500,22.09,20250409,53000,-50.47,20240517,21500,22.09,20250409,2.09,Y,001820,1000,103 억,,684131,N,N,2748,N,00,N
+20250513,100124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25900,200,2,0.78,306862550,11807,39.80,26000,26225,25800,33400,18000,25700,25989.88,6.58,0,3664,26500,26100,25400,25000,24300,26300,25200,104,7700,1000,19010,50,1,10395000,2692,12.33,1.01,12,0.11,2100.00,25647.00,54500,20240429,-52.48,21500,20250409,20.47,32800,-21.04,20250211,21500,20.47,20250409,53000,-51.13,20240517,21500,20.47,20250409,2.09,Y,001820,1000,103 억,,684131,N,N,2748,N,00,N
+20250513,090125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25950,250,2,0.97,12854350,495,1.67,26000,26000,25900,33400,18000,25700,25968.38,6.58,0,-37,26500,26100,25400,25000,24300,26300,25200,104,7700,1000,19010,50,1,10395000,2698,12.36,1.01,12,0.00,2100.00,25647.00,54500,20240429,-52.39,21500,20250409,20.70,32800,-20.88,20250211,21500,20.70,20250409,53000,-51.04,20240517,21500,20.70,20250409,2.09,Y,001820,1000,103 억,,684131,N,N,2748,N,00,N
 20250512,160123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25700,1000,2,4.05,752228175,29667,151.81,24700,25800,24700,32100,17300,24700,25355.74,6.38,0,17150,25400,25050,24850,24500,24300,24950,24400,104,7400,1000,18270,50,1,10395000,2672,12.24,1.00,12,0.29,2100.00,25647.00,54500,20240429,-52.84,21500,20250409,19.53,32800,-21.65,20250211,21500,19.53,20250409,53000,-51.51,20240517,21500,19.53,20250409,2.10,Y,001820,1000,103 억,,663169,N,N,2748,N,00,N
 20250512,150124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25625,925,2,3.74,664837350,26264,134.40,24700,25650,24700,32100,17300,24700,25313.66,6.38,0,16225,25400,25050,24850,24500,24300,24950,24400,104,7400,1000,18270,50,1,10395000,2664,12.20,1.00,12,0.25,2100.00,25647.00,54500,20240429,-52.98,21500,20250409,19.19,32800,-21.88,20250211,21500,19.19,20250409,53000,-51.65,20240517,21500,19.19,20250409,2.10,Y,001820,1000,103 억,,663169,N,N,2168,N,00,N
 20250512,140124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25400,700,2,2.83,509211650,20167,103.20,24700,25500,24700,32100,17300,24700,25249.77,6.38,0,11943,25400,25050,24850,24500,24300,24950,24400,104,7400,1000,18270,50,1,10395000,2640,12.10,0.99,12,0.19,2100.00,25647.00,54500,20240429,-53.39,21500,20250409,18.14,32800,-22.56,20250211,21500,18.14,20250409,53000,-52.08,20240517,21500,18.14,20250409,2.10,Y,001820,1000,103 억,,663169,N,N,2168,N,00,N
diff --git a/001840/price/prices-20250501.csv b/001840/price/prices-20250501.csv
index 4f3280557421..71c6dfd6bd93 100644
--- a/001840/price/prices-20250501.csv
+++ b/001840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
+20250513,150124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
+20250513,140125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
+20250513,130125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
+20250513,120125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
+20250513,110125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
+20250513,100125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
+20250513,090125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
 20250512,160124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
 20250512,150124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
 20250512,140125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N
diff --git a/001940/price/prices-20250501.csv b/001940/price/prices-20250501.csv
index 630c9197a35b..fcec008ae941 100644
--- a/001940/price/prices-20250501.csv
+++ b/001940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20850,0,3,0.00,177503075,8482,115.23,20950,21100,20750,27100,14600,20850,20927.13,7.09,0,118,21083,20966,20733,20616,20383,21025,20675,185,6250,1000,15420,50,1,14176380,2956,10.39,0.25,12,0.06,2007.00,84443.00,23600,20241213,-11.65,18060,20250203,15.45,21100,-1.18,20250513,18060,15.45,20250203,23600,-11.65,20241213,18060,15.45,20250203,0.05,Y,001940,1000,184 억,,1004454,N,N,609,N,00,N
+20250513,150124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20800,-50,5,-0.24,162354575,7754,105.34,20950,21100,20750,27100,14600,20850,20938.17,7.09,0,440,21083,20966,20733,20616,20383,21025,20675,185,6250,1000,15420,50,1,14176380,2949,10.36,0.25,12,0.05,2007.00,84443.00,23600,20241213,-11.86,18060,20250203,15.17,21100,-1.42,20250513,18060,15.17,20250203,23600,-11.86,20241213,18060,15.17,20250203,0.05,Y,001940,1000,184 억,,1004454,N,N,665,N,00,N
+20250513,140125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20900,50,2,0.24,132612700,6326,85.94,20950,21100,20850,27100,14600,20850,20963.12,7.09,0,1011,21083,20966,20733,20616,20383,21025,20675,185,6250,1000,15420,50,1,14176380,2963,10.41,0.25,12,0.04,2007.00,84443.00,23600,20241213,-11.44,18060,20250203,15.73,21100,-0.95,20250513,18060,15.73,20250203,23600,-11.44,20241213,18060,15.73,20250203,0.05,Y,001940,1000,184 억,,1004454,N,N,665,N,00,N
+20250513,130125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20950,100,2,0.48,111582150,5323,72.31,20950,21100,20850,27100,14600,20850,20962.27,7.09,0,1355,21083,20966,20733,20616,20383,21025,20675,185,6250,1000,15420,50,1,14176380,2970,10.44,0.25,12,0.04,2007.00,84443.00,23600,20241213,-11.23,18060,20250203,16.00,21100,-0.71,20250513,18060,16.00,20250203,23600,-11.23,20241213,18060,16.00,20250203,0.05,Y,001940,1000,184 억,,1004454,N,N,665,N,00,N
+20250513,120126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,21050,200,2,0.96,96175550,4589,62.34,20950,21100,20850,27100,14600,20850,20957.84,7.09,0,1131,21083,20966,20733,20616,20383,21025,20675,185,6250,1000,15420,50,1,14176380,2984,10.49,0.25,12,0.03,2007.00,84443.00,23600,20241213,-10.81,18060,20250203,16.56,21100,-0.24,20250513,18060,16.56,20250203,23600,-10.81,20241213,18060,16.56,20250203,0.05,Y,001940,1000,184 억,,1004454,N,N,665,N,00,N
+20250513,110125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20900,50,2,0.24,75169100,3588,48.74,20950,21050,20850,27100,14600,20850,20950.14,7.09,0,978,21083,20966,20733,20616,20383,21025,20675,185,6250,1000,15420,50,1,14176380,2963,10.41,0.25,12,0.03,2007.00,84443.00,23600,20241213,-11.44,18060,20250203,15.73,21050,-0.71,20250513,18060,15.73,20250203,23600,-11.44,20241213,18060,15.73,20250203,0.05,Y,001940,1000,184 억,,1004454,N,N,665,N,00,N
+20250513,100125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20950,100,2,0.48,57368700,2736,37.17,20950,21050,20850,27100,14600,20850,20968.09,7.09,0,1001,21083,20966,20733,20616,20383,21025,20675,185,6250,1000,15420,50,1,14176380,2970,10.44,0.25,12,0.02,2007.00,84443.00,23600,20241213,-11.23,18060,20250203,16.00,21050,-0.48,20250513,18060,16.00,20250203,23600,-11.23,20241213,18060,16.00,20250203,0.05,Y,001940,1000,184 억,,1004454,N,N,665,N,00,N
+20250513,090126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20950,100,2,0.48,7071050,337,4.58,20950,21000,20950,27100,14600,20850,20982.34,7.09,0,-5,21083,20966,20733,20616,20383,21025,20675,185,6250,1000,15420,50,1,14176380,2970,10.44,0.25,12,0.00,2007.00,84443.00,23600,20241213,-11.23,18060,20250203,16.00,21000,-0.24,20250513,18060,16.00,20250203,23600,-11.23,20241213,18060,16.00,20250203,0.05,Y,001940,1000,184 억,,1004454,N,N,665,N,00,N
 20250512,160124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20850,350,2,1.71,151888950,7361,37.25,20550,20850,20500,26650,14350,20500,20634.14,7.08,0,-616,21300,20900,20550,20150,19800,20725,19975,185,6150,1000,15170,50,1,14176380,2956,10.39,0.25,12,0.05,2007.00,84443.00,23600,20241213,-11.65,18060,20250203,15.45,20950,-0.48,20250424,18060,15.45,20250203,23600,-11.65,20241213,18060,15.45,20250203,0.05,Y,001940,1000,184 억,,1004104,N,N,665,N,00,N
 20250512,150124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20800,300,2,1.46,129834725,6300,31.88,20550,20850,20500,26650,14350,20500,20608.69,7.08,0,-617,21300,20900,20550,20150,19800,20725,19975,185,6150,1000,15170,50,1,14176380,2949,10.36,0.25,12,0.04,2007.00,84443.00,23600,20241213,-11.86,18060,20250203,15.17,20950,-0.72,20250424,18060,15.17,20250203,23600,-11.86,20241213,18060,15.17,20250203,0.05,Y,001940,1000,184 억,,1004104,N,N,599,N,00,N
 20250512,140125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20600,100,2,0.49,95054675,4617,23.37,20550,20850,20500,26650,14350,20500,20587.97,7.08,0,-387,21300,20900,20550,20150,19800,20725,19975,185,6150,1000,15170,50,1,14176380,2920,10.26,0.24,12,0.03,2007.00,84443.00,23600,20241213,-12.71,18060,20250203,14.06,20950,-1.67,20250424,18060,14.06,20250203,23600,-12.71,20241213,18060,14.06,20250203,0.05,Y,001940,1000,184 억,,1004104,N,N,599,N,00,N
diff --git a/002020/price/prices-20250501.csv b/002020/price/prices-20250501.csv
index 9eaeeb141053..4f228dd17073 100644
--- a/002020/price/prices-20250501.csv
+++ b/002020/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22450,-100,5,-0.44,807499975,35945,84.50,22500,22800,22150,29300,15800,22550,22464.88,6.64,0,6603,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2835,1.81,0.19,12,0.28,12429.00,120681.00,31000,20250320,-27.58,12570,20241209,78.60,31000,-27.58,20250320,13650,64.47,20250203,31000,-27.58,20250320,12570,78.60,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,1210,N,00,N
+20250513,150125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22250,-300,5,-1.33,776305325,34551,81.23,22500,22800,22150,29300,15800,22550,22468.39,6.64,0,6861,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2809,1.79,0.18,12,0.27,12429.00,120681.00,31000,20250320,-28.23,12570,20241209,77.01,31000,-28.23,20250320,13650,63.00,20250203,31000,-28.23,20250320,12570,77.01,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,630,N,00,N
+20250513,140125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22450,-100,5,-0.44,628889575,27934,65.67,22500,22800,22150,29300,15800,22550,22513.41,6.64,0,3431,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2835,1.81,0.19,12,0.22,12429.00,120681.00,31000,20250320,-27.58,12570,20241209,78.60,31000,-27.58,20250320,13650,64.47,20250203,31000,-27.58,20250320,12570,78.60,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,630,N,00,N
+20250513,130125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22550,0,3,0.00,565564675,25114,59.04,22500,22800,22150,29300,15800,22550,22519.90,6.64,0,3505,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2847,1.81,0.19,12,0.20,12429.00,120681.00,31000,20250320,-27.26,12570,20241209,79.40,31000,-27.26,20250320,13650,65.20,20250203,31000,-27.26,20250320,12570,79.40,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,630,N,00,N
+20250513,120126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22600,50,2,0.22,480488375,21348,50.19,22500,22800,22150,29300,15800,22550,22507.42,6.64,0,1205,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2854,1.82,0.19,12,0.17,12429.00,120681.00,31000,20250320,-27.10,12570,20241209,79.79,31000,-27.10,20250320,13650,65.57,20250203,31000,-27.10,20250320,12570,79.79,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,630,N,00,N
+20250513,110126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22600,50,2,0.22,333561775,14865,34.95,22500,22800,22150,29300,15800,22550,22439.41,6.64,0,486,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2854,1.82,0.19,12,0.12,12429.00,120681.00,31000,20250320,-27.10,12570,20241209,79.79,31000,-27.10,20250320,13650,65.57,20250203,31000,-27.10,20250320,12570,79.79,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,630,N,00,N
+20250513,100125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22300,-250,5,-1.11,175421075,7821,18.39,22500,22800,22200,29300,15800,22550,22429.49,6.64,0,-441,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2816,1.79,0.18,12,0.06,12429.00,120681.00,31000,20250320,-28.06,12570,20241209,77.41,31000,-28.06,20250320,13650,63.37,20250203,31000,-28.06,20250320,12570,77.41,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,630,N,00,N
+20250513,090126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22550,0,3,0.00,12290700,546,1.28,22500,22550,22500,29300,15800,22550,22510.44,6.64,0,-108,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2847,1.81,0.19,12,0.00,12429.00,120681.00,31000,20250320,-27.26,12570,20241209,79.40,31000,-27.26,20250320,13650,65.20,20250203,31000,-27.26,20250320,12570,79.40,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,630,N,00,N
 20250512,160124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22550,700,2,3.20,955244675,42537,113.57,22300,22800,22000,28400,15300,21850,22456.79,6.65,0,1684,22750,22300,22050,21600,21350,22175,21475,631,6550,5000,16160,50,1,12626426,2847,1.81,0.19,12,0.34,12429.00,120681.00,31000,20250320,-27.26,12570,20241209,79.40,31000,-27.26,20250320,13650,65.20,20250203,31000,-27.26,20250320,12570,79.40,20241209,1.97,Y,002020,5000,631 억,,840258,N,N,630,N,00,N
 20250512,150125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22550,700,2,3.20,895201425,39877,106.47,22300,22800,22000,28400,15300,21850,22449.07,6.65,0,2252,22750,22300,22050,21600,21350,22175,21475,631,6550,5000,16160,50,1,12626426,2847,1.81,0.19,12,0.32,12429.00,120681.00,31000,20250320,-27.26,12570,20241209,79.40,31000,-27.26,20250320,13650,65.20,20250203,31000,-27.26,20250320,12570,79.40,20241209,1.97,Y,002020,5000,631 억,,840258,N,N,1265,N,00,N
 20250512,140125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22400,550,2,2.52,769975025,34311,91.61,22300,22800,22000,28400,15300,21850,22441.05,6.65,0,1912,22750,22300,22050,21600,21350,22175,21475,631,6550,5000,16160,50,1,12626426,2828,1.80,0.19,12,0.27,12429.00,120681.00,31000,20250320,-27.74,12570,20241209,78.20,31000,-27.74,20250320,13650,64.10,20250203,31000,-27.74,20250320,12570,78.20,20241209,1.97,Y,002020,5000,631 억,,840258,N,N,1265,N,00,N
diff --git a/002030/price/prices-20250501.csv b/002030/price/prices-20250501.csv
index 070b6f3b77f8..3eea8d54f72a 100644
--- a/002030/price/prices-20250501.csv
+++ b/002030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,264500,1500,2,0.57,133661500,507,57.03,264500,265500,261500,341500,184500,263000,263632.15,7.85,0,-124,266666,264832,263166,261332,259666,264000,260500,110,78500,5000,194620,500,1,2084140,5513,9.02,0.47,12,0.02,29335.00,564755.00,282000,20250415,-6.21,225000,20241219,17.56,282000,-6.21,20250415,228500,15.75,20250106,282000,-6.21,20250415,225000,17.56,20241219,0.08,Y,002030,5000,109 억,,163623,N,N,87,N,00,N
+20250513,150125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,264000,1000,2,0.38,55699500,212,23.85,264500,264500,261500,341500,184500,263000,262733.49,7.85,0,-80,266666,264832,263166,261332,259666,264000,260500,110,78500,5000,194620,500,1,2084140,5502,9.00,0.47,12,0.01,29335.00,564755.00,282000,20250415,-6.38,225000,20241219,17.33,282000,-6.38,20250415,228500,15.54,20250106,282000,-6.38,20250415,225000,17.33,20241219,0.08,Y,002030,5000,109 억,,163623,N,N,113,N,00,N
+20250513,140126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,263000,0,3,0.00,35958000,137,15.41,264500,264500,261500,341500,184500,263000,262467.15,7.85,0,-57,266666,264832,263166,261332,259666,264000,260500,110,78500,5000,194620,500,1,2084140,5481,8.97,0.47,12,0.01,29335.00,564755.00,282000,20250415,-6.74,225000,20241219,16.89,282000,-6.74,20250415,228500,15.10,20250106,282000,-6.74,20250415,225000,16.89,20241219,0.08,Y,002030,5000,109 억,,163623,N,N,113,N,00,N
+20250513,130126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262500,-500,5,-0.19,33592000,128,14.40,264500,264500,261500,341500,184500,263000,262437.50,7.85,0,-55,266666,264832,263166,261332,259666,264000,260500,110,78500,5000,194620,500,1,2084140,5471,8.95,0.46,12,0.01,29335.00,564755.00,282000,20250415,-6.91,225000,20241219,16.67,282000,-6.91,20250415,228500,14.88,20250106,282000,-6.91,20250415,225000,16.67,20241219,0.08,Y,002030,5000,109 억,,163623,N,N,113,N,00,N
+20250513,120126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262500,-500,5,-0.19,30174000,115,12.94,264500,264500,261500,341500,184500,263000,262382.61,7.85,0,-54,266666,264832,263166,261332,259666,264000,260500,110,78500,5000,194620,500,1,2084140,5471,8.95,0.46,12,0.01,29335.00,564755.00,282000,20250415,-6.91,225000,20241219,16.67,282000,-6.91,20250415,228500,14.88,20250106,282000,-6.91,20250415,225000,16.67,20241219,0.08,Y,002030,5000,109 억,,163623,N,N,113,N,00,N
+20250513,110126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262500,-500,5,-0.19,22540500,86,9.67,264500,264500,261500,341500,184500,263000,262098.84,7.85,0,-29,266666,264832,263166,261332,259666,264000,260500,110,78500,5000,194620,500,1,2084140,5471,8.95,0.46,12,0.00,29335.00,564755.00,282000,20250415,-6.91,225000,20241219,16.67,282000,-6.91,20250415,228500,14.88,20250106,282000,-6.91,20250415,225000,16.67,20241219,0.08,Y,002030,5000,109 억,,163623,N,N,113,N,00,N
+20250513,100125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262000,-1000,5,-0.38,8391000,32,3.60,264500,264500,261500,341500,184500,263000,262218.75,7.85,0,0,266666,264832,263166,261332,259666,264000,260500,110,78500,5000,194620,500,1,2084140,5460,8.93,0.46,12,0.00,29335.00,564755.00,282000,20250415,-7.09,225000,20241219,16.44,282000,-7.09,20250415,228500,14.66,20250106,282000,-7.09,20250415,225000,16.44,20241219,0.08,Y,002030,5000,109 억,,163623,N,N,113,N,00,N
+20250513,090126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,264000,1000,2,0.38,528500,2,0.22,264500,264500,264000,341500,184500,263000,264250.00,7.85,0,-1,266666,264832,263166,261332,259666,264000,260500,110,78500,5000,194620,500,1,2084140,5502,9.00,0.47,12,0.00,29335.00,564755.00,282000,20250415,-6.38,225000,20241219,17.33,282000,-6.38,20250415,228500,15.54,20250106,282000,-6.38,20250415,225000,17.33,20241219,0.08,Y,002030,5000,109 억,,163623,N,N,113,N,00,N
 20250512,160124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,263000,-500,5,-0.19,233378500,889,88.99,263500,265000,261500,342500,184500,263500,262518.00,7.85,0,-33,269500,266500,261000,258000,252500,263750,255250,110,79000,5000,194990,500,1,2084140,5481,8.97,0.47,12,0.04,29335.00,564755.00,282000,20250415,-6.74,219000,20240426,20.09,282000,-6.74,20250415,228500,15.10,20250106,282000,-6.74,20250415,225000,16.89,20241219,0.08,Y,002030,5000,109 억,,163691,N,N,113,N,00,N
 20250512,150125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,263000,-500,5,-0.19,171314500,653,65.37,263500,265000,261500,342500,184500,263500,262349.92,7.85,0,-52,269500,266500,261000,258000,252500,263750,255250,110,79000,5000,194990,500,1,2084140,5481,8.97,0.47,12,0.03,29335.00,564755.00,282000,20250415,-6.74,219000,20240426,20.09,282000,-6.74,20250415,228500,15.10,20250106,282000,-6.74,20250415,225000,16.89,20241219,0.08,Y,002030,5000,109 억,,163691,N,N,40,N,00,N
 20250512,140125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,263000,-500,5,-0.19,166317500,634,63.46,263500,265000,261500,342500,184500,263500,262330.44,7.85,0,-35,269500,266500,261000,258000,252500,263750,255250,110,79000,5000,194990,500,1,2084140,5481,8.97,0.47,12,0.03,29335.00,564755.00,282000,20250415,-6.74,219000,20240426,20.09,282000,-6.74,20250415,228500,15.10,20250106,282000,-6.74,20250415,225000,16.89,20241219,0.08,Y,002030,5000,109 억,,163691,N,N,40,N,00,N
diff --git a/002070/price/prices-20250501.csv b/002070/price/prices-20250501.csv
index d9cf22c59f82..79fbabf50c46 100644
--- a/002070/price/prices-20250501.csv
+++ b/002070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,856,-40,5,-4.46,260957779,300156,25.44,890,896,856,1164,628,896,869.30,3.03,0,-20706,992,944,883,835,774,968,859,156,268,500,640,1,1,31123777,266,-24.46,0.29,12,0.96,-35.00,2922.00,1303,20250402,-34.31,730,20241115,17.26,1303,-34.31,20250402,750,14.13,20250331,1303,-34.31,20250402,730,17.26,20241115,0.07,Y,002070,500,155 억,,944487,N,N,1,N,00,N
+20250513,150125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,867,-29,5,-3.24,226997589,260689,22.09,890,896,860,1164,628,896,870.63,3.03,0,-20959,992,944,883,835,774,968,859,156,268,500,640,1,1,31123777,270,-24.77,0.30,12,0.84,-35.00,2922.00,1303,20250402,-33.46,730,20241115,18.77,1303,-33.46,20250402,750,15.60,20250331,1303,-33.46,20250402,730,18.77,20241115,0.07,Y,002070,500,155 억,,944487,N,N,28,N,00,N
+20250513,140126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,865,-31,5,-3.46,220271331,252931,21.44,890,896,860,1164,628,896,870.75,3.03,0,-17929,992,944,883,835,774,968,859,156,268,500,640,1,1,31123777,269,-24.71,0.30,12,0.81,-35.00,2922.00,1303,20250402,-33.61,730,20241115,18.49,1303,-33.61,20250402,750,15.33,20250331,1303,-33.61,20250402,730,18.49,20241115,0.07,Y,002070,500,155 억,,944487,N,N,28,N,00,N
+20250513,130126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,873,-23,5,-2.57,200293243,229906,19.49,890,896,860,1164,628,896,871.06,3.03,0,-14009,992,944,883,835,774,968,859,156,268,500,640,1,1,31123777,272,-24.94,0.30,12,0.74,-35.00,2922.00,1303,20250402,-33.00,730,20241115,19.59,1303,-33.00,20250402,750,16.40,20250331,1303,-33.00,20250402,730,19.59,20241115,0.07,Y,002070,500,155 억,,944487,N,N,28,N,00,N
+20250513,120127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,870,-26,5,-2.90,174022500,199793,16.93,890,896,860,1164,628,896,870.85,3.03,0,-19363,992,944,883,835,774,968,859,156,268,500,640,1,1,31123777,271,-24.86,0.30,12,0.64,-35.00,2922.00,1303,20250402,-33.23,730,20241115,19.18,1303,-33.23,20250402,750,16.00,20250331,1303,-33.23,20250402,730,19.18,20241115,0.07,Y,002070,500,155 억,,944487,N,N,28,N,00,N
+20250513,110126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,869,-27,5,-3.01,153053009,175590,14.88,890,896,860,1164,628,896,871.47,3.03,0,-23588,992,944,883,835,774,968,859,156,268,500,640,1,1,31123777,270,-24.83,0.30,12,0.56,-35.00,2922.00,1303,20250402,-33.31,730,20241115,19.04,1303,-33.31,20250402,750,15.87,20250331,1303,-33.31,20250402,730,19.04,20241115,0.07,Y,002070,500,155 억,,944487,N,N,28,N,00,N
+20250513,100126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,865,-31,5,-3.46,119742781,137083,11.62,890,896,860,1164,628,896,873.29,3.03,0,-18964,992,944,883,835,774,968,859,156,268,500,640,1,1,31123777,269,-24.71,0.30,12,0.44,-35.00,2922.00,1303,20250402,-33.61,730,20241115,18.49,1303,-33.61,20250402,750,15.33,20250331,1303,-33.61,20250402,730,18.49,20241115,0.07,Y,002070,500,155 억,,944487,N,N,28,N,00,N
+20250513,090127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,881,-15,5,-1.67,21890426,24628,2.09,890,894,881,1164,628,896,888.44,3.03,0,-3015,992,944,883,835,774,968,859,156,268,500,640,1,1,31123777,274,-25.17,0.30,12,0.08,-35.00,2922.00,1303,20250402,-32.39,730,20241115,20.68,1303,-32.39,20250402,750,17.47,20250331,1303,-32.39,20250402,730,20.68,20241115,0.07,Y,002070,500,155 억,,944487,N,N,28,N,00,N
 20250512,160125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,896,70,2,8.47,1040091138,1178176,502.98,826,931,822,1073,579,826,882.79,2.32,0,225593,840,832,823,815,806,837,820,156,247,500,590,1,1,31123777,279,-25.60,0.31,12,3.79,-35.00,2922.00,1303,20250402,-31.24,730,20241115,22.74,1303,-31.24,20250402,750,19.47,20250331,1303,-31.24,20250402,730,22.74,20241115,0.07,Y,002070,500,155 억,,722837,N,N,28,N,00,N
 20250512,150125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,889,63,2,7.63,996918391,1129684,482.28,826,931,822,1073,579,826,882.48,2.32,0,217304,840,832,823,815,806,837,820,156,247,500,590,1,1,31123777,277,-25.40,0.30,12,3.63,-35.00,2922.00,1303,20250402,-31.77,730,20241115,21.78,1303,-31.77,20250402,750,18.53,20250331,1303,-31.77,20250402,730,21.78,20241115,0.07,Y,002070,500,155 억,,722837,N,N,0,N,00,N
 20250512,140126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,903,77,2,9.32,868519486,986256,421.05,826,931,822,1073,579,826,880.62,2.32,0,202610,840,832,823,815,806,837,820,156,247,500,590,1,1,31123777,281,-25.80,0.31,12,3.17,-35.00,2922.00,1303,20250402,-30.70,730,20241115,23.70,1303,-30.70,20250402,750,20.40,20250331,1303,-30.70,20250402,730,23.70,20241115,0.07,Y,002070,500,155 억,,722837,N,N,0,N,00,N
diff --git a/002100/price/prices-20250501.csv b/002100/price/prices-20250501.csv
index 87c6fe0eeea3..a16d4f639fc4 100644
--- a/002100/price/prices-20250501.csv
+++ b/002100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9340,10,2,0.11,126306320,13541,46.08,9280,9380,9280,12120,6540,9330,9327.70,0.99,0,-1193,9403,9366,9293,9256,9183,9385,9275,108,2790,500,6900,10,1,19522575,1823,10.60,0.72,12,0.07,881.00,13017.00,10770,20240701,-13.28,8500,20250407,9.88,9770,-4.40,20250328,8500,9.88,20250407,10770,-13.28,20240701,8500,9.88,20250407,0.45,Y,002100,500,108 억,,193688,N,N,54,N,00,N
+20250513,150126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9330,0,3,0.00,111950740,12004,40.85,9280,9380,9280,12120,6540,9330,9326.12,0.99,0,-1589,9403,9366,9293,9256,9183,9385,9275,108,2790,500,6900,10,1,19522575,1821,10.59,0.72,12,0.06,881.00,13017.00,10770,20240701,-13.37,8500,20250407,9.76,9770,-4.50,20250328,8500,9.76,20250407,10770,-13.37,20240701,8500,9.76,20250407,0.45,Y,002100,500,108 억,,193688,N,N,19,N,00,N
+20250513,140126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9320,-10,5,-0.11,73582080,7890,26.85,9280,9380,9280,12120,6540,9330,9325.99,0.99,0,-591,9403,9366,9293,9256,9183,9385,9275,108,2790,500,6900,10,1,19522575,1820,10.58,0.72,12,0.04,881.00,13017.00,10770,20240701,-13.46,8500,20250407,9.65,9770,-4.61,20250328,8500,9.65,20250407,10770,-13.46,20240701,8500,9.65,20250407,0.45,Y,002100,500,108 억,,193688,N,N,19,N,00,N
+20250513,130126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9320,-10,5,-0.11,64142650,6877,23.40,9280,9380,9280,12120,6540,9330,9327.13,0.99,0,-366,9403,9366,9293,9256,9183,9385,9275,108,2790,500,6900,10,1,19522575,1820,10.58,0.72,12,0.04,881.00,13017.00,10770,20240701,-13.46,8500,20250407,9.65,9770,-4.61,20250328,8500,9.65,20250407,10770,-13.46,20240701,8500,9.65,20250407,0.45,Y,002100,500,108 억,,193688,N,N,19,N,00,N
+20250513,120127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9330,0,3,0.00,34521450,3708,12.62,9280,9350,9280,12120,6540,9330,9309.99,0.99,0,-42,9403,9366,9293,9256,9183,9385,9275,108,2790,500,6900,10,1,19522575,1821,10.59,0.72,12,0.02,881.00,13017.00,10770,20240701,-13.37,8500,20250407,9.76,9770,-4.50,20250328,8500,9.76,20250407,10770,-13.37,20240701,8500,9.76,20250407,0.45,Y,002100,500,108 억,,193688,N,N,19,N,00,N
+20250513,110127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9330,0,3,0.00,23031040,2475,8.42,9280,9350,9280,12120,6540,9330,9305.47,0.99,0,-139,9403,9366,9293,9256,9183,9385,9275,108,2790,500,6900,10,1,19522575,1821,10.59,0.72,12,0.01,881.00,13017.00,10770,20240701,-13.37,8500,20250407,9.76,9770,-4.50,20250328,8500,9.76,20250407,10770,-13.37,20240701,8500,9.76,20250407,0.45,Y,002100,500,108 억,,193688,N,N,19,N,00,N
+20250513,100126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9300,-30,5,-0.32,21333950,2293,7.80,9280,9350,9280,12120,6540,9330,9303.95,0.99,0,-85,9403,9366,9293,9256,9183,9385,9275,108,2790,500,6900,10,1,19522575,1816,10.56,0.71,12,0.01,881.00,13017.00,10770,20240701,-13.65,8500,20250407,9.41,9770,-4.81,20250328,8500,9.41,20250407,10770,-13.65,20240701,8500,9.41,20250407,0.45,Y,002100,500,108 억,,193688,N,N,19,N,00,N
+20250513,090127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9280,-50,5,-0.54,204160,22,0.07,9280,9280,9280,12120,6540,9330,9280.00,0.99,0,0,9403,9366,9293,9256,9183,9385,9275,108,2790,500,6900,10,1,19522575,1812,10.53,0.71,12,0.00,881.00,13017.00,10770,20240701,-13.83,8500,20250407,9.18,9770,-5.02,20250328,8500,9.18,20250407,10770,-13.83,20240701,8500,9.18,20250407,0.45,Y,002100,500,108 억,,193688,N,N,19,N,00,N
 20250512,160125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9330,100,2,1.08,272642215,29329,133.37,9230,9330,9220,11990,6470,9230,9295.99,0.98,0,2694,9283,9256,9223,9196,9163,9240,9180,108,2760,500,6830,10,1,19522575,1821,10.59,0.72,12,0.15,881.00,13017.00,10770,20240701,-13.37,8500,20250407,9.76,9770,-4.50,20250328,8500,9.76,20250407,10770,-13.37,20240701,8500,9.76,20250407,0.45,Y,002100,500,108 억,,191933,N,N,19,N,00,N
 20250512,150126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9330,100,2,1.08,255993285,27544,125.25,9230,9330,9220,11990,6470,9230,9293.98,0.98,0,2318,9283,9256,9223,9196,9163,9240,9180,108,2760,500,6830,10,1,19522575,1821,10.59,0.72,12,0.14,881.00,13017.00,10770,20240701,-13.37,8500,20250407,9.76,9770,-4.50,20250328,8500,9.76,20250407,10770,-13.37,20240701,8500,9.76,20250407,0.45,Y,002100,500,108 억,,191933,N,N,27,N,00,N
 20250512,140126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9330,100,2,1.08,241512815,25990,118.18,9230,9330,9220,11990,6470,9230,9292.53,0.98,0,2371,9283,9256,9223,9196,9163,9240,9180,108,2760,500,6830,10,1,19522575,1821,10.59,0.72,12,0.13,881.00,13017.00,10770,20240701,-13.37,8500,20250407,9.76,9770,-4.50,20250328,8500,9.76,20250407,10770,-13.37,20240701,8500,9.76,20250407,0.45,Y,002100,500,108 억,,191933,N,N,27,N,00,N
diff --git a/002140/price/prices-20250501.csv b/002140/price/prices-20250501.csv
index 6198350d0d87..bc89697e99c6 100644
--- a/002140/price/prices-20250501.csv
+++ b/002140/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2860,-30,5,-1.04,489897419,170364,177.70,2905,2905,2845,3755,2025,2890,2875.59,5.48,0,-50525,2950,2920,2895,2865,2840,2935,2880,249,865,1000,1840,5,1,24939425,713,17.76,0.65,12,0.68,161.00,4375.00,3800,20241016,-24.74,2330,20240909,22.75,3280,-12.80,20250311,2580,10.85,20250102,3800,-24.74,20241016,2330,22.75,20240909,2.41,Y,002140,1000,249 억,,1366749,N,N,15007,N,00,N
+20250513,150126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2865,-25,5,-0.87,460756149,160179,167.08,2905,2905,2845,3755,2025,2890,2876.51,5.48,0,-52799,2950,2920,2895,2865,2840,2935,2880,249,865,1000,1840,5,1,24939425,715,17.80,0.65,12,0.64,161.00,4375.00,3800,20241016,-24.61,2330,20240909,22.96,3280,-12.65,20250311,2580,11.05,20250102,3800,-24.61,20241016,2330,22.96,20240909,2.41,Y,002140,1000,249 억,,1366749,N,N,4088,N,00,N
+20250513,140126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2845,-45,5,-1.56,424194395,147365,153.71,2905,2905,2845,3755,2025,2890,2878.53,5.48,0,-49259,2950,2920,2895,2865,2840,2935,2880,249,865,1000,1840,5,1,24939425,710,17.67,0.65,12,0.59,161.00,4375.00,3800,20241016,-25.13,2330,20240909,22.10,3280,-13.26,20250311,2580,10.27,20250102,3800,-25.13,20241016,2330,22.10,20240909,2.41,Y,002140,1000,249 억,,1366749,N,N,4088,N,00,N
+20250513,130127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2880,-10,5,-0.35,256092640,88774,92.60,2905,2905,2875,3755,2025,2890,2884.77,5.48,0,-24989,2950,2920,2895,2865,2840,2935,2880,249,865,1000,1840,5,1,24939425,718,17.89,0.66,12,0.36,161.00,4375.00,3800,20241016,-24.21,2330,20240909,23.61,3280,-12.20,20250311,2580,11.63,20250102,3800,-24.21,20241016,2330,23.61,20240909,2.41,Y,002140,1000,249 억,,1366749,N,N,4088,N,00,N
+20250513,120127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2880,-10,5,-0.35,205482820,71261,74.33,2905,2905,2875,3755,2025,2890,2883.52,5.48,0,-16020,2950,2920,2895,2865,2840,2935,2880,249,865,1000,1840,5,1,24939425,718,17.89,0.66,12,0.29,161.00,4375.00,3800,20241016,-24.21,2330,20240909,23.61,3280,-12.20,20250311,2580,11.63,20250102,3800,-24.21,20241016,2330,23.61,20240909,2.41,Y,002140,1000,249 억,,1366749,N,N,4088,N,00,N
+20250513,110127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2885,-5,5,-0.17,155791705,54005,56.33,2905,2905,2875,3755,2025,2890,2884.76,5.48,0,-9802,2950,2920,2895,2865,2840,2935,2880,249,865,1000,1840,5,1,24939425,720,17.92,0.66,12,0.22,161.00,4375.00,3800,20241016,-24.08,2330,20240909,23.82,3280,-12.04,20250311,2580,11.82,20250102,3800,-24.08,20241016,2330,23.82,20240909,2.41,Y,002140,1000,249 억,,1366749,N,N,4088,N,00,N
+20250513,100126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2875,-15,5,-0.52,117668975,40761,42.52,2905,2905,2875,3755,2025,2890,2886.80,5.48,0,-6373,2950,2920,2895,2865,2840,2935,2880,249,865,1000,1840,5,1,24939425,717,17.86,0.66,12,0.16,161.00,4375.00,3800,20241016,-24.34,2330,20240909,23.39,3280,-12.35,20250311,2580,11.43,20250102,3800,-24.34,20241016,2330,23.39,20240909,2.41,Y,002140,1000,249 억,,1366749,N,N,4088,N,00,N
+20250513,090127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2905,15,2,0.52,16731305,5762,6.01,2905,2905,2900,3755,2025,2890,2903.73,5.48,0,-2679,2950,2920,2895,2865,2840,2935,2880,249,865,1000,1840,5,1,24939425,724,18.04,0.66,12,0.02,161.00,4375.00,3800,20241016,-23.55,2330,20240909,24.68,3280,-11.43,20250311,2580,12.60,20250102,3800,-23.55,20241016,2330,24.68,20240909,2.41,Y,002140,1000,249 억,,1366749,N,N,4088,N,00,N
 20250512,160125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2890,0,3,0.00,272143438,94165,84.15,2875,2925,2870,3755,2025,2890,2890.07,5.43,0,12104,2950,2920,2900,2870,2850,2910,2860,249,865,1000,1840,5,1,24939425,721,17.95,0.66,12,0.38,161.00,4375.00,3800,20241016,-23.95,2330,20240909,24.03,3280,-11.89,20250311,2580,12.02,20250102,3800,-23.95,20241016,2330,24.03,20240909,2.52,Y,002140,1000,249 억,,1354107,N,N,4088,N,00,N
 20250512,150126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2890,0,3,0.00,202305133,69945,62.50,2875,2925,2870,3755,2025,2890,2892.35,5.43,0,15524,2950,2920,2900,2870,2850,2910,2860,249,865,1000,1840,5,1,24939425,721,17.95,0.66,12,0.28,161.00,4375.00,3800,20241016,-23.95,2330,20240909,24.03,3280,-11.89,20250311,2580,12.02,20250102,3800,-23.95,20241016,2330,24.03,20240909,2.52,Y,002140,1000,249 억,,1354107,N,N,11581,N,00,N
 20250512,140126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2900,10,2,0.35,145533503,50276,44.93,2875,2925,2870,3755,2025,2890,2894.69,5.43,0,20851,2950,2920,2900,2870,2850,2910,2860,249,865,1000,1840,5,1,24939425,723,18.01,0.66,12,0.20,161.00,4375.00,3800,20241016,-23.68,2330,20240909,24.46,3280,-11.59,20250311,2580,12.40,20250102,3800,-23.68,20241016,2330,24.46,20240909,2.52,Y,002140,1000,249 억,,1354107,N,N,11581,N,00,N
diff --git a/002150/price/prices-20250501.csv b/002150/price/prices-20250501.csv
index d3f8fe976e69..a46a9dcb44d6 100644
--- a/002150/price/prices-20250501.csv
+++ b/002150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,-10,5,-0.15,130333650,19633,39.09,6700,6700,6610,8670,4670,6670,6638.50,1.04,0,3453,6783,6726,6643,6586,6503,6755,6615,169,2000,500,5060,10,1,33720000,2246,-42.69,0.87,12,0.06,-156.00,7665.00,8950,20240528,-25.59,6150,20250409,8.29,7010,-4.99,20250219,6150,8.29,20250409,8950,-25.59,20240528,6150,8.29,20250409,1.16,Y,002150,500,168 억,,351465,N,N,795,N,00,N
+20250513,150126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6630,-40,5,-0.60,124007040,18682,37.20,6700,6700,6610,8670,4670,6670,6637.78,1.04,0,3278,6783,6726,6643,6586,6503,6755,6615,169,2000,500,5060,10,1,33720000,2236,-42.50,0.86,12,0.06,-156.00,7665.00,8950,20240528,-25.92,6150,20250409,7.80,7010,-5.42,20250219,6150,7.80,20250409,8950,-25.92,20240528,6150,7.80,20250409,1.16,Y,002150,500,168 억,,351465,N,N,1505,N,00,N
+20250513,140127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6640,-30,5,-0.45,113939370,17164,34.18,6700,6700,6610,8670,4670,6670,6638.28,1.04,0,4040,6783,6726,6643,6586,6503,6755,6615,169,2000,500,5060,10,1,33720000,2239,-42.56,0.87,12,0.05,-156.00,7665.00,8950,20240528,-25.81,6150,20250409,7.97,7010,-5.28,20250219,6150,7.97,20250409,8950,-25.81,20240528,6150,7.97,20250409,1.16,Y,002150,500,168 억,,351465,N,N,1505,N,00,N
+20250513,130127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,0,3,0.00,109903100,16556,32.97,6700,6700,6610,8670,4670,6670,6638.26,1.04,0,4302,6783,6726,6643,6586,6503,6755,6615,169,2000,500,5060,10,1,33720000,2249,-42.76,0.87,12,0.05,-156.00,7665.00,8950,20240528,-25.47,6150,20250409,8.46,7010,-4.85,20250219,6150,8.46,20250409,8950,-25.47,20240528,6150,8.46,20250409,1.16,Y,002150,500,168 억,,351465,N,N,1505,N,00,N
+20250513,120127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6630,-40,5,-0.60,106798540,16089,32.04,6700,6700,6610,8670,4670,6670,6637.98,1.04,0,4342,6783,6726,6643,6586,6503,6755,6615,169,2000,500,5060,10,1,33720000,2236,-42.50,0.86,12,0.05,-156.00,7665.00,8950,20240528,-25.92,6150,20250409,7.80,7010,-5.42,20250219,6150,7.80,20250409,8950,-25.92,20240528,6150,7.80,20250409,1.16,Y,002150,500,168 억,,351465,N,N,1505,N,00,N
+20250513,110127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6640,-30,5,-0.45,97845300,14741,29.35,6700,6700,6610,8670,4670,6670,6637.63,1.04,0,4690,6783,6726,6643,6586,6503,6755,6615,169,2000,500,5060,10,1,33720000,2239,-42.56,0.87,12,0.04,-156.00,7665.00,8950,20240528,-25.81,6150,20250409,7.97,7010,-5.28,20250219,6150,7.97,20250409,8950,-25.81,20240528,6150,7.97,20250409,1.16,Y,002150,500,168 억,,351465,N,N,1505,N,00,N
+20250513,100126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,-10,5,-0.15,47724970,7175,14.29,6700,6700,6630,8670,4670,6670,6651.56,1.04,0,2287,6783,6726,6643,6586,6503,6755,6615,169,2000,500,5060,10,1,33720000,2246,-42.69,0.87,12,0.02,-156.00,7665.00,8950,20240528,-25.59,6150,20250409,8.29,7010,-4.99,20250219,6150,8.29,20250409,8950,-25.59,20240528,6150,8.29,20250409,1.16,Y,002150,500,168 억,,351465,N,N,1505,N,00,N
+20250513,090127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6700,30,2,0.45,4204500,629,1.25,6700,6700,6670,8670,4670,6670,6684.42,1.04,0,-309,6783,6726,6643,6586,6503,6755,6615,169,2000,500,5060,10,1,33720000,2259,-42.95,0.87,12,0.00,-156.00,7665.00,8950,20240528,-25.14,6150,20250409,8.94,7010,-4.42,20250219,6150,8.94,20250409,8950,-25.14,20240528,6150,8.94,20250409,1.16,Y,002150,500,168 억,,351465,N,N,1505,N,00,N
 20250512,160125,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,170,2,2.62,332769780,50055,194.87,6560,6700,6560,8450,4550,6500,6648.08,1.02,0,6611,6660,6580,6510,6430,6360,6545,6395,169,1950,500,4940,10,1,33720000,2249,-42.76,0.87,12,0.15,-156.00,7665.00,8950,20240528,-25.47,6150,20250409,8.46,7010,-4.85,20250219,6150,8.46,20250409,8950,-25.47,20240528,6150,8.46,20250409,1.16,Y,002150,500,168 억,,343503,N,N,1505,N,00,N
 20250512,150126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,160,2,2.46,324981670,48884,190.31,6560,6700,6560,8450,4550,6500,6648.02,1.02,0,6252,6660,6580,6510,6430,6360,6545,6395,169,1950,500,4940,10,1,33720000,2246,-42.69,0.87,12,0.14,-156.00,7665.00,8950,20240528,-25.59,6150,20250409,8.29,7010,-4.99,20250219,6150,8.29,20250409,8950,-25.59,20240528,6150,8.29,20250409,1.16,Y,002150,500,168 억,,343503,N,N,887,N,00,N
 20250512,140126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,170,2,2.62,311402620,46845,182.38,6560,6700,6560,8450,4550,6500,6647.51,1.02,0,5687,6660,6580,6510,6430,6360,6545,6395,169,1950,500,4940,10,1,33720000,2249,-42.76,0.87,12,0.14,-156.00,7665.00,8950,20240528,-25.47,6150,20250409,8.46,7010,-4.85,20250219,6150,8.46,20250409,8950,-25.47,20240528,6150,8.46,20250409,1.16,Y,002150,500,168 억,,343503,N,N,887,N,00,N
diff --git a/002170/price/prices-20250501.csv b/002170/price/prices-20250501.csv
index cb2aea8e786c..e8aa03dee158 100644
--- a/002170/price/prices-20250501.csv
+++ b/002170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47600,400,2,0.85,44135250,928,114.71,47250,47800,47250,61300,33050,47200,47559.54,3.03,0,440,47566,47382,47216,47032,46866,47475,47125,150,14100,5000,34920,50,1,3000000,1428,12.97,0.32,12,0.03,3669.00,150448.00,52700,20250102,-9.68,43500,20240806,9.43,52700,-9.68,20250102,44900,6.01,20250409,52700,-9.68,20250102,43500,9.43,20240806,0.01,Y,002170,5000,150 억,,90898,N,N,154,N,00,N
+20250513,150126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47550,350,2,0.74,32796450,690,85.29,47250,47650,47250,61300,33050,47200,47531.09,3.03,0,217,47566,47382,47216,47032,46866,47475,47125,150,14100,5000,34920,50,1,3000000,1427,12.96,0.32,12,0.02,3669.00,150448.00,52700,20250102,-9.77,43500,20240806,9.31,52700,-9.77,20250102,44900,5.90,20250409,52700,-9.77,20250102,43500,9.31,20240806,0.01,Y,002170,5000,150 억,,90898,N,N,172,N,00,N
+20250513,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47600,400,2,0.85,30417650,640,79.11,47250,47650,47250,61300,33050,47200,47527.58,3.03,0,184,47566,47382,47216,47032,46866,47475,47125,150,14100,5000,34920,50,1,3000000,1428,12.97,0.32,12,0.02,3669.00,150448.00,52700,20250102,-9.68,43500,20240806,9.43,52700,-9.68,20250102,44900,6.01,20250409,52700,-9.68,20250102,43500,9.43,20240806,0.01,Y,002170,5000,150 억,,90898,N,N,172,N,00,N
+20250513,130127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47600,400,2,0.85,25182850,530,65.51,47250,47650,47250,61300,33050,47200,47514.81,3.03,0,101,47566,47382,47216,47032,46866,47475,47125,150,14100,5000,34920,50,1,3000000,1428,12.97,0.32,12,0.02,3669.00,150448.00,52700,20250102,-9.68,43500,20240806,9.43,52700,-9.68,20250102,44900,6.01,20250409,52700,-9.68,20250102,43500,9.43,20240806,0.01,Y,002170,5000,150 억,,90898,N,N,172,N,00,N
+20250513,120128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47550,350,2,0.74,20666650,435,53.77,47250,47650,47250,61300,33050,47200,47509.54,3.03,0,33,47566,47382,47216,47032,46866,47475,47125,150,14100,5000,34920,50,1,3000000,1427,12.96,0.32,12,0.01,3669.00,150448.00,52700,20250102,-9.77,43500,20240806,9.31,52700,-9.77,20250102,44900,5.90,20250409,52700,-9.77,20250102,43500,9.31,20240806,0.01,Y,002170,5000,150 억,,90898,N,N,172,N,00,N
+20250513,110127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47450,250,2,0.53,12010600,253,31.27,47250,47600,47250,61300,33050,47200,47472.73,3.03,0,-33,47566,47382,47216,47032,46866,47475,47125,150,14100,5000,34920,50,1,3000000,1424,12.93,0.32,12,0.01,3669.00,150448.00,52700,20250102,-9.96,43500,20240806,9.08,52700,-9.96,20250102,44900,5.68,20250409,52700,-9.96,20250102,43500,9.08,20240806,0.01,Y,002170,5000,150 억,,90898,N,N,172,N,00,N
+20250513,100127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47450,250,2,0.53,10208600,215,26.58,47250,47600,47250,61300,33050,47200,47481.86,3.03,0,-34,47566,47382,47216,47032,46866,47475,47125,150,14100,5000,34920,50,1,3000000,1424,12.93,0.32,12,0.01,3669.00,150448.00,52700,20250102,-9.96,43500,20240806,9.08,52700,-9.96,20250102,44900,5.68,20250409,52700,-9.96,20250102,43500,9.08,20240806,0.01,Y,002170,5000,150 억,,90898,N,N,172,N,00,N
+20250513,090128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47250,50,2,0.11,47250,1,0.12,47250,47250,47250,61300,33050,47200,47250.00,3.03,0,0,47566,47382,47216,47032,46866,47475,47125,150,14100,5000,34920,50,1,3000000,1418,12.88,0.31,12,0.00,3669.00,150448.00,52700,20250102,-10.34,43500,20240806,8.62,52700,-10.34,20250102,44900,5.23,20250409,52700,-10.34,20250102,43500,8.62,20240806,0.01,Y,002170,5000,150 억,,90898,N,N,172,N,00,N
 20250512,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47200,200,2,0.43,38189050,809,109.77,47050,47400,47050,61100,32900,47000,47205.25,3.04,0,-292,47833,47416,47083,46666,46333,47250,46500,150,14100,5000,34780,50,1,3000000,1416,12.86,0.31,12,0.03,3669.00,150448.00,52700,20250102,-10.44,43500,20240806,8.51,52700,-10.44,20250102,44900,5.12,20250409,52700,-10.44,20250102,43500,8.51,20240806,0.01,Y,002170,5000,150 억,,91127,N,N,172,N,00,N
 20250512,150126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47250,250,2,0.53,37811050,801,108.68,47050,47400,47050,61100,32900,47000,47204.81,3.04,0,-290,47833,47416,47083,46666,46333,47250,46500,150,14100,5000,34780,50,1,3000000,1418,12.88,0.31,12,0.03,3669.00,150448.00,52700,20250102,-10.34,43500,20240806,8.62,52700,-10.34,20250102,44900,5.23,20250409,52700,-10.34,20250102,43500,8.62,20240806,0.01,Y,002170,5000,150 억,,91127,N,N,57,N,00,N
 20250512,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47250,250,2,0.53,30156150,639,86.70,47050,47400,47050,61100,32900,47000,47192.72,3.04,0,-197,47833,47416,47083,46666,46333,47250,46500,150,14100,5000,34780,50,1,3000000,1418,12.88,0.31,12,0.02,3669.00,150448.00,52700,20250102,-10.34,43500,20240806,8.62,52700,-10.34,20250102,44900,5.23,20250409,52700,-10.34,20250102,43500,8.62,20240806,0.01,Y,002170,5000,150 억,,91127,N,N,57,N,00,N
diff --git a/002200/price/prices-20250501.csv b/002200/price/prices-20250501.csv
index 42640c3a3634..93dfba0c8936 100644
--- a/002200/price/prices-20250501.csv
+++ b/002200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2810,5,2,0.18,97499115,34787,47.98,2800,2825,2780,3645,1965,2805,2802.75,3.34,0,8659,2851,2827,2796,2772,2741,2840,2785,200,840,500,2070,5,1,40000000,1124,33.06,0.37,12,0.09,85.00,7531.00,2890,20250204,-2.77,1933,20240805,45.37,2890,-2.77,20250204,2490,12.85,20250409,2890,-2.77,20250204,1933,45.37,20240805,3.01,Y,002200,500,200 억,,1336623,N,N,1183,N,00,N
+20250513,150127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2805,0,3,0.00,69275055,24741,34.13,2800,2825,2780,3645,1965,2805,2800.01,3.34,0,678,2851,2827,2796,2772,2741,2840,2785,200,840,500,2070,5,1,40000000,1122,33.00,0.37,12,0.06,85.00,7531.00,2890,20250204,-2.94,1933,20240805,45.11,2890,-2.94,20250204,2490,12.65,20250409,2890,-2.94,20250204,1933,45.11,20240805,3.01,Y,002200,500,200 억,,1336623,N,N,3881,N,00,N
+20250513,140127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2810,5,2,0.18,61139235,21833,30.11,2800,2825,2780,3645,1965,2805,2800.31,3.34,0,-83,2851,2827,2796,2772,2741,2840,2785,200,840,500,2070,5,1,40000000,1124,33.06,0.37,12,0.05,85.00,7531.00,2890,20250204,-2.77,1933,20240805,45.37,2890,-2.77,20250204,2490,12.85,20250409,2890,-2.77,20250204,1933,45.37,20240805,3.01,Y,002200,500,200 억,,1336623,N,N,3881,N,00,N
+20250513,130127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2795,-10,5,-0.36,30476965,10883,15.01,2800,2825,2780,3645,1965,2805,2800.42,3.34,0,-587,2851,2827,2796,2772,2741,2840,2785,200,840,500,2070,5,1,40000000,1118,32.88,0.37,12,0.03,85.00,7531.00,2890,20250204,-3.29,1933,20240805,44.59,2890,-3.29,20250204,2490,12.25,20250409,2890,-3.29,20250204,1933,44.59,20240805,3.01,Y,002200,500,200 억,,1336623,N,N,3881,N,00,N
+20250513,120128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2800,-5,5,-0.18,24297575,8676,11.97,2800,2825,2780,3645,1965,2805,2800.55,3.34,0,-643,2851,2827,2796,2772,2741,2840,2785,200,840,500,2070,5,1,40000000,1120,32.94,0.37,12,0.02,85.00,7531.00,2890,20250204,-3.11,1933,20240805,44.85,2890,-3.11,20250204,2490,12.45,20250409,2890,-3.11,20250204,1933,44.85,20240805,3.01,Y,002200,500,200 억,,1336623,N,N,3881,N,00,N
+20250513,110128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2810,5,2,0.18,16850860,6017,8.30,2800,2825,2780,3645,1965,2805,2800.54,3.34,0,-725,2851,2827,2796,2772,2741,2840,2785,200,840,500,2070,5,1,40000000,1124,33.06,0.37,12,0.02,85.00,7531.00,2890,20250204,-2.77,1933,20240805,45.37,2890,-2.77,20250204,2490,12.85,20250409,2890,-2.77,20250204,1933,45.37,20240805,3.01,Y,002200,500,200 억,,1336623,N,N,3881,N,00,N
+20250513,100127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2800,-5,5,-0.18,8930050,3191,4.40,2800,2825,2780,3645,1965,2805,2798.51,3.34,0,-250,2851,2827,2796,2772,2741,2840,2785,200,840,500,2070,5,1,40000000,1120,32.94,0.37,12,0.01,85.00,7531.00,2890,20250204,-3.11,1933,20240805,44.85,2890,-3.11,20250204,2490,12.45,20250409,2890,-3.11,20250204,1933,44.85,20240805,3.01,Y,002200,500,200 억,,1336623,N,N,3881,N,00,N
+20250513,090128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2800,-5,5,-0.18,226800,81,0.11,2800,2800,2800,3645,1965,2805,2800.00,3.34,0,0,2851,2827,2796,2772,2741,2840,2785,200,840,500,2070,5,1,40000000,1120,32.94,0.37,12,0.00,85.00,7531.00,2890,20250204,-3.11,1933,20240805,44.85,2890,-3.11,20250204,2490,12.45,20250409,2890,-3.11,20250204,1933,44.85,20240805,3.01,Y,002200,500,200 억,,1336623,N,N,3881,N,00,N
 20250512,160126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2805,20,2,0.72,202707490,72501,913.00,2800,2820,2765,3620,1950,2785,2795.93,3.32,0,2127,2828,2806,2793,2771,2758,2800,2765,200,835,500,2060,5,1,40000000,1122,33.00,0.37,12,0.18,85.00,7531.00,2890,20250204,-2.94,1933,20240805,45.11,2890,-2.94,20250204,2490,12.65,20250409,2890,-2.94,20250204,1933,45.11,20240805,3.02,Y,002200,500,200 억,,1329530,N,N,3881,N,00,N
 20250512,150127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2795,10,2,0.36,194348305,69515,875.39,2800,2820,2765,3620,1950,2785,2795.78,3.32,0,2441,2828,2806,2793,2771,2758,2800,2765,200,835,500,2060,5,1,40000000,1118,32.88,0.37,12,0.17,85.00,7531.00,2890,20250204,-3.29,1933,20240805,44.59,2890,-3.29,20250204,2490,12.25,20250409,2890,-3.29,20250204,1933,44.59,20240805,3.02,Y,002200,500,200 억,,1329530,N,N,648,N,00,N
 20250512,140127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2790,5,2,0.18,179639710,64249,809.08,2800,2820,2765,3620,1950,2785,2795.99,3.32,0,3817,2828,2806,2793,2771,2758,2800,2765,200,835,500,2060,5,1,40000000,1116,32.82,0.37,12,0.16,85.00,7531.00,2890,20250204,-3.46,1933,20240805,44.34,2890,-3.46,20250204,2490,12.05,20250409,2890,-3.46,20250204,1933,44.34,20240805,3.02,Y,002200,500,200 억,,1329530,N,N,648,N,00,N
diff --git a/002210/price/prices-20250501.csv b/002210/price/prices-20250501.csv
index 68c07513f92f..2c9a364fac75 100644
--- a/002210/price/prices-20250501.csv
+++ b/002210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.60,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.24,Y,002210,1000,261 억,,679828,N,N,0,N,00,N
+20250513,150127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.60,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.24,Y,002210,1000,261 억,,679828,N,N,0,N,00,N
+20250513,140127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.60,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.24,Y,002210,1000,261 억,,679828,N,N,0,N,00,N
+20250513,130128,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.60,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.24,Y,002210,1000,261 억,,679828,N,N,0,N,00,N
+20250513,120128,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.60,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.24,Y,002210,1000,261 억,,679828,N,N,0,N,00,N
+20250513,110128,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.60,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.24,Y,002210,1000,261 억,,679828,N,N,0,N,00,N
+20250513,100127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.60,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.24,Y,002210,1000,261 억,,679828,N,N,0,N,00,N
+20250513,090128,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.60,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.24,Y,002210,1000,261 억,,679828,N,N,0,N,00,N
 20250512,160126,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.60,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.26,Y,002210,1000,261 억,,679828,N,N,0,N,00,N
 20250512,150127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.60,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.26,Y,002210,1000,261 억,,679828,N,N,0,N,00,N
 20250512,140127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.60,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.26,Y,002210,1000,261 억,,679828,N,N,0,N,00,N
diff --git a/002220/price/prices-20250501.csv b/002220/price/prices-20250501.csv
index 72210a9bf832..51994d364867 100644
--- a/002220/price/prices-20250501.csv
+++ b/002220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1969,20,2,1.03,101007421,51943,151.95,1970,1970,1925,2530,1365,1949,1942.24,0.28,0,326,1977,1963,1942,1928,1907,1966,1931,133,581,500,1360,1,1,26697460,526,-9.99,0.31,12,0.19,-197.00,6294.00,2560,20240509,-23.09,1609,20250203,22.37,2405,-18.13,20250416,1609,22.37,20250203,2540,-22.48,20240605,1609,22.37,20250203,0.07,Y,002220,500,133 억,,73803,N,N,77,N,00,N
+20250513,150127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1952,3,2,0.15,96115642,49447,144.65,1970,1970,1925,2530,1365,1949,1940.84,0.28,0,601,1977,1963,1942,1928,1907,1966,1931,133,581,500,1360,1,1,26697460,521,-9.91,0.31,12,0.19,-197.00,6294.00,2560,20240509,-23.75,1609,20250203,21.32,2405,-18.84,20250416,1609,21.32,20250203,2540,-23.15,20240605,1609,21.32,20250203,0.07,Y,002220,500,133 억,,73803,N,N,26,N,00,N
+20250513,140128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1958,9,2,0.46,53430238,27436,80.26,1970,1970,1925,2530,1365,1949,1944.49,0.28,0,371,1977,1963,1942,1928,1907,1966,1931,133,581,500,1360,1,1,26697460,523,-9.94,0.31,12,0.10,-197.00,6294.00,2560,20240509,-23.52,1609,20250203,21.69,2405,-18.59,20250416,1609,21.69,20250203,2540,-22.91,20240605,1609,21.69,20250203,0.07,Y,002220,500,133 억,,73803,N,N,26,N,00,N
+20250513,130128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1949,0,3,0.00,47762627,24525,71.74,1970,1970,1925,2530,1365,1949,1943.39,0.28,0,112,1977,1963,1942,1928,1907,1966,1931,133,581,500,1360,1,1,26697460,520,-9.89,0.31,12,0.09,-197.00,6294.00,2560,20240509,-23.87,1609,20250203,21.13,2405,-18.96,20250416,1609,21.13,20250203,2540,-23.27,20240605,1609,21.13,20250203,0.07,Y,002220,500,133 억,,73803,N,N,26,N,00,N
+20250513,120128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1944,-5,5,-0.26,45744157,23487,68.71,1970,1970,1925,2530,1365,1949,1943.17,0.28,0,63,1977,1963,1942,1928,1907,1966,1931,133,581,500,1360,1,1,26697460,519,-9.87,0.31,12,0.09,-197.00,6294.00,2560,20240509,-24.06,1609,20250203,20.82,2405,-19.17,20250416,1609,20.82,20250203,2540,-23.46,20240605,1609,20.82,20250203,0.07,Y,002220,500,133 억,,73803,N,N,26,N,00,N
+20250513,110128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1944,-5,5,-0.26,41718853,21411,62.63,1970,1970,1925,2530,1365,1949,1945.72,0.28,0,-78,1977,1963,1942,1928,1907,1966,1931,133,581,500,1360,1,1,26697460,519,-9.87,0.31,12,0.08,-197.00,6294.00,2560,20240509,-24.06,1609,20250203,20.82,2405,-19.17,20250416,1609,20.82,20250203,2540,-23.46,20240605,1609,20.82,20250203,0.07,Y,002220,500,133 억,,73803,N,N,26,N,00,N
+20250513,100128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1942,-7,5,-0.36,40899378,20989,61.40,1970,1970,1925,2530,1365,1949,1946.26,0.28,0,-103,1977,1963,1942,1928,1907,1966,1931,133,581,500,1360,1,1,26697460,518,-9.86,0.31,12,0.08,-197.00,6294.00,2560,20240509,-24.14,1609,20250203,20.70,2405,-19.25,20250416,1609,20.70,20250203,2540,-23.54,20240605,1609,20.70,20250203,0.07,Y,002220,500,133 억,,73803,N,N,26,N,00,N
+20250513,090128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1950,1,2,0.05,38916002,19965,58.40,1970,1970,1949,2530,1365,1949,1951.15,0.28,0,-8,1977,1963,1942,1928,1907,1966,1931,133,581,500,1360,1,1,26697460,521,-9.90,0.31,12,0.07,-197.00,6294.00,2560,20240509,-23.83,1609,20250203,21.19,2405,-18.92,20250416,1609,21.19,20250203,2540,-23.23,20240605,1609,21.19,20250203,0.07,Y,002220,500,133 억,,73803,N,N,26,N,00,N
 20250512,160126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1949,-1,5,-0.05,66064112,34185,120.60,1949,1956,1921,2535,1365,1950,1932.55,0.27,0,854,1994,1972,1947,1925,1900,1959,1912,133,585,500,1360,1,1,26697460,520,-9.89,0.31,12,0.13,-197.00,6294.00,2560,20240509,-23.87,1609,20250203,21.13,2405,-18.96,20250416,1609,21.13,20250203,2540,-23.27,20240605,1609,21.13,20250203,0.07,Y,002220,500,133 억,,72949,N,N,26,N,00,N
 20250512,150127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1953,3,2,0.15,59500559,30800,108.66,1949,1956,1921,2535,1365,1950,1931.84,0.27,0,845,1994,1972,1947,1925,1900,1959,1912,133,585,500,1360,1,1,26697460,521,-9.91,0.31,12,0.12,-197.00,6294.00,2560,20240509,-23.71,1609,20250203,21.38,2405,-18.79,20250416,1609,21.38,20250203,2540,-23.11,20240605,1609,21.38,20250203,0.07,Y,002220,500,133 억,,72949,N,N,37,N,00,N
 20250512,140127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1942,-8,5,-0.41,50972372,26417,93.20,1949,1950,1921,2535,1365,1950,1929.53,0.27,0,708,1994,1972,1947,1925,1900,1959,1912,133,585,500,1360,1,1,26697460,518,-9.86,0.31,12,0.10,-197.00,6294.00,2560,20240509,-24.14,1609,20250203,20.70,2405,-19.25,20250416,1609,20.70,20250203,2540,-23.54,20240605,1609,20.70,20250203,0.07,Y,002220,500,133 억,,72949,N,N,37,N,00,N
diff --git a/002230/price/prices-20250501.csv b/002230/price/prices-20250501.csv
index 84369422c861..01cc9af51c30 100644
--- a/002230/price/prices-20250501.csv
+++ b/002230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3950,0,3,0.00,29873340,7570,82.46,3950,3960,3925,5130,2765,3950,3946.28,5.64,0,821,4000,3975,3950,3925,3900,3962,3912,98,1180,500,2920,5,1,19273820,761,13.57,0.55,12,0.04,291.00,7245.00,4390,20240514,-10.02,3450,20240805,14.49,4150,-4.82,20250213,3740,5.61,20250410,4390,-10.02,20240514,3450,14.49,20240805,0.01,Y,002230,500,98 억,,1086428,N,N,348,N,00,N
+20250513,150127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3945,-5,5,-0.13,28819175,7303,79.55,3950,3960,3930,5130,2765,3950,3946.21,5.64,0,599,4000,3975,3950,3925,3900,3962,3912,98,1180,500,2920,5,1,19273820,760,13.56,0.54,12,0.04,291.00,7245.00,4390,20240514,-10.14,3450,20240805,14.35,4150,-4.94,20250213,3740,5.48,20250410,4390,-10.14,20240514,3450,14.35,20240805,0.01,Y,002230,500,98 억,,1086428,N,N,166,N,00,N
+20250513,140128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3945,-5,5,-0.13,24302280,6155,67.05,3950,3960,3940,5130,2765,3950,3948.38,5.64,0,428,4000,3975,3950,3925,3900,3962,3912,98,1180,500,2920,5,1,19273820,760,13.56,0.54,12,0.03,291.00,7245.00,4390,20240514,-10.14,3450,20240805,14.35,4150,-4.94,20250213,3740,5.48,20250410,4390,-10.14,20240514,3450,14.35,20240805,0.01,Y,002230,500,98 억,,1086428,N,N,166,N,00,N
+20250513,130128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3945,-5,5,-0.13,24282555,6150,66.99,3950,3960,3940,5130,2765,3950,3948.38,5.64,0,424,4000,3975,3950,3925,3900,3962,3912,98,1180,500,2920,5,1,19273820,760,13.56,0.54,12,0.03,291.00,7245.00,4390,20240514,-10.14,3450,20240805,14.35,4150,-4.94,20250213,3740,5.48,20250410,4390,-10.14,20240514,3450,14.35,20240805,0.01,Y,002230,500,98 억,,1086428,N,N,166,N,00,N
+20250513,120129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3950,0,3,0.00,23105640,5852,63.75,3950,3960,3940,5130,2765,3950,3948.33,5.64,0,375,4000,3975,3950,3925,3900,3962,3912,98,1180,500,2920,5,1,19273820,761,13.57,0.55,12,0.03,291.00,7245.00,4390,20240514,-10.02,3450,20240805,14.49,4150,-4.82,20250213,3740,5.61,20250410,4390,-10.02,20240514,3450,14.49,20240805,0.01,Y,002230,500,98 억,,1086428,N,N,166,N,00,N
+20250513,110128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3950,0,3,0.00,16511970,4179,45.52,3950,3960,3940,5130,2765,3950,3951.18,5.64,0,215,4000,3975,3950,3925,3900,3962,3912,98,1180,500,2920,5,1,19273820,761,13.57,0.55,12,0.02,291.00,7245.00,4390,20240514,-10.02,3450,20240805,14.49,4150,-4.82,20250213,3740,5.61,20250410,4390,-10.02,20240514,3450,14.49,20240805,0.01,Y,002230,500,98 억,,1086428,N,N,166,N,00,N
+20250513,100128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3955,5,2,0.13,8144995,2060,22.44,3950,3960,3950,5130,2765,3950,3953.88,5.64,0,-306,4000,3975,3950,3925,3900,3962,3912,98,1180,500,2920,5,1,19273820,762,13.59,0.55,12,0.01,291.00,7245.00,4390,20240514,-9.91,3450,20240805,14.64,4150,-4.70,20250213,3740,5.75,20250410,4390,-9.91,20240514,3450,14.64,20240805,0.01,Y,002230,500,98 억,,1086428,N,N,166,N,00,N
+20250513,090129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3950,0,3,0.00,51350,13,0.14,3950,3950,3950,5130,2765,3950,3950.00,5.64,0,0,4000,3975,3950,3925,3900,3962,3912,98,1180,500,2920,5,1,19273820,761,13.57,0.55,12,0.00,291.00,7245.00,4390,20240514,-10.02,3450,20240805,14.49,4150,-4.82,20250213,3740,5.61,20250410,4390,-10.02,20240514,3450,14.49,20240805,0.01,Y,002230,500,98 억,,1086428,N,N,166,N,00,N
 20250512,160127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3950,-5,5,-0.13,36238795,9180,53.61,3975,3975,3925,5140,2770,3955,3947.58,5.63,0,687,3998,3976,3933,3911,3868,3987,3922,98,1185,500,2920,5,1,19273820,761,13.57,0.55,12,0.05,291.00,7245.00,4390,20240514,-10.02,3450,20240805,14.49,4150,-4.82,20250213,3740,5.61,20250410,4390,-10.02,20240514,3450,14.49,20240805,0.01,Y,002230,500,98 억,,1085852,N,N,166,N,00,N
 20250512,150127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3940,-15,5,-0.38,29436125,7454,43.53,3975,3975,3925,5140,2770,3955,3949.04,5.63,0,824,3998,3976,3933,3911,3868,3987,3922,98,1185,500,2920,5,1,19273820,759,13.54,0.54,12,0.04,291.00,7245.00,4390,20240514,-10.25,3450,20240805,14.20,4150,-5.06,20250213,3740,5.35,20250410,4390,-10.25,20240514,3450,14.20,20240805,0.01,Y,002230,500,98 억,,1085852,N,N,436,N,00,N
 20250512,140128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3940,-15,5,-0.38,28680145,7262,42.41,3975,3975,3925,5140,2770,3955,3949.35,5.63,0,807,3998,3976,3933,3911,3868,3987,3922,98,1185,500,2920,5,1,19273820,759,13.54,0.54,12,0.04,291.00,7245.00,4390,20240514,-10.25,3450,20240805,14.20,4150,-5.06,20250213,3740,5.35,20250410,4390,-10.25,20240514,3450,14.20,20240805,0.01,Y,002230,500,98 억,,1085852,N,N,436,N,00,N
diff --git a/002240/price/prices-20250501.csv b/002240/price/prices-20250501.csv
index f9f6b7353774..553d72b671d1 100644
--- a/002240/price/prices-20250501.csv
+++ b/002240/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17190,120,2,0.70,186278530,10809,57.71,17100,17310,17100,22150,11950,17070,17233.67,5.75,0,4499,17250,17160,17050,16960,16850,17205,17005,270,5080,1000,12970,10,1,27000000,4641,13.79,0.26,12,0.04,1247.00,66003.00,25932,20240430,-33.71,15950,20250407,7.77,19470,-11.71,20250310,15950,7.77,20250407,26000,-33.88,20240514,15950,7.77,20250407,0.23,Y,002240,1000,270 억,,1551210,N,N,1086,N,00,N
+20250513,150128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17250,180,2,1.05,179825080,10434,55.70,17100,17310,17100,22150,11950,17070,17234.53,5.75,0,4494,17250,17160,17050,16960,16850,17205,17005,270,5080,1000,12970,10,1,27000000,4658,13.83,0.26,12,0.04,1247.00,66003.00,25932,20240430,-33.48,15950,20250407,8.15,19470,-11.40,20250310,15950,8.15,20250407,26000,-33.65,20240514,15950,8.15,20250407,0.23,Y,002240,1000,270 억,,1551210,N,N,1222,N,00,N
+20250513,140128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17280,210,2,1.23,170574410,9898,52.84,17100,17310,17100,22150,11950,17070,17233.22,5.75,0,4462,17250,17160,17050,16960,16850,17205,17005,270,5080,1000,12970,10,1,27000000,4666,13.86,0.26,12,0.04,1247.00,66003.00,25932,20240430,-33.36,15950,20250407,8.34,19470,-11.25,20250310,15950,8.34,20250407,26000,-33.54,20240514,15950,8.34,20250407,0.23,Y,002240,1000,270 억,,1551210,N,N,1222,N,00,N
+20250513,130128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17230,160,2,0.94,108955070,6334,33.82,17100,17280,17100,22150,11950,17070,17201.62,5.75,0,4166,17250,17160,17050,16960,16850,17205,17005,270,5080,1000,12970,10,1,27000000,4652,13.82,0.26,12,0.02,1247.00,66003.00,25932,20240430,-33.56,15950,20250407,8.03,19470,-11.50,20250310,15950,8.03,20250407,26000,-33.73,20240514,15950,8.03,20250407,0.23,Y,002240,1000,270 억,,1551210,N,N,1222,N,00,N
+20250513,120129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17270,200,2,1.17,97428370,5666,30.25,17100,17280,17100,22150,11950,17070,17195.26,5.75,0,3703,17250,17160,17050,16960,16850,17205,17005,270,5080,1000,12970,10,1,27000000,4663,13.85,0.26,12,0.02,1247.00,66003.00,25932,20240430,-33.40,15950,20250407,8.28,19470,-11.30,20250310,15950,8.28,20250407,26000,-33.58,20240514,15950,8.28,20250407,0.23,Y,002240,1000,270 억,,1551210,N,N,1222,N,00,N
+20250513,110129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17270,200,2,1.17,71780350,4180,22.32,17100,17280,17100,22150,11950,17070,17172.33,5.75,0,2487,17250,17160,17050,16960,16850,17205,17005,270,5080,1000,12970,10,1,27000000,4663,13.85,0.26,12,0.02,1247.00,66003.00,25932,20240430,-33.40,15950,20250407,8.28,19470,-11.30,20250310,15950,8.28,20250407,26000,-33.58,20240514,15950,8.28,20250407,0.23,Y,002240,1000,270 억,,1551210,N,N,1222,N,00,N
+20250513,100128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17150,80,2,0.47,31537500,1841,9.83,17100,17160,17100,22150,11950,17070,17130.64,5.75,0,961,17250,17160,17050,16960,16850,17205,17005,270,5080,1000,12970,10,1,27000000,4631,13.75,0.26,12,0.01,1247.00,66003.00,25932,20240430,-33.87,15950,20250407,7.52,19470,-11.92,20250310,15950,7.52,20250407,26000,-34.04,20240514,15950,7.52,20250407,0.23,Y,002240,1000,270 억,,1551210,N,N,1222,N,00,N
+20250513,090129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17140,70,2,0.41,1282540,75,0.40,17100,17140,17100,22150,11950,17070,17100.53,5.75,0,47,17250,17160,17050,16960,16850,17205,17005,270,5080,1000,12970,10,1,27000000,4628,13.74,0.26,12,0.00,1247.00,66003.00,25932,20240430,-33.90,15950,20250407,7.46,19470,-11.97,20250310,15950,7.46,20250407,26000,-34.08,20240514,15950,7.46,20250407,0.23,Y,002240,1000,270 억,,1551210,N,N,1222,N,00,N
 20250512,160127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17070,40,2,0.23,318517390,18705,174.86,17030,17140,16940,22100,11930,17030,17028.46,5.74,0,1102,17343,17186,17083,16926,16823,17135,16875,270,5070,1000,12940,10,1,27000000,4609,13.69,0.26,12,0.07,1247.00,66003.00,25932,20240430,-34.17,15950,20250407,7.02,19470,-12.33,20250310,15950,7.02,20250407,26000,-34.35,20240514,15950,7.02,20250407,0.23,Y,002240,1000,270 억,,1549429,N,N,1222,N,00,N
 20250512,150128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17080,50,2,0.29,307510220,18060,168.83,17030,17140,16940,22100,11930,17030,17027.14,5.74,0,783,17343,17186,17083,16926,16823,17135,16875,270,5070,1000,12940,10,1,27000000,4612,13.70,0.26,12,0.07,1247.00,66003.00,25932,20240430,-34.14,15950,20250407,7.08,19470,-12.28,20250310,15950,7.08,20250407,26000,-34.31,20240514,15950,7.08,20250407,0.23,Y,002240,1000,270 억,,1549429,N,N,320,N,00,N
 20250512,140128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17060,30,2,0.18,202687990,11926,111.49,17030,17140,16940,22100,11930,17030,16995.47,5.74,0,-3641,17343,17186,17083,16926,16823,17135,16875,270,5070,1000,12940,10,1,27000000,4606,13.68,0.26,12,0.04,1247.00,66003.00,25932,20240430,-34.21,15950,20250407,6.96,19470,-12.38,20250310,15950,6.96,20250407,26000,-34.38,20240514,15950,6.96,20250407,0.23,Y,002240,1000,270 억,,1549429,N,N,320,N,00,N
diff --git a/002290/price/prices-20250501.csv b/002290/price/prices-20250501.csv
index f533f5ed0fb0..0ebf1b1a58ad 100644
--- a/002290/price/prices-20250501.csv
+++ b/002290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3465,65,2,1.91,391688294,114898,125.52,3460,3470,3370,4420,2380,3400,3408.45,4.64,0,-12742,3483,3441,3388,3346,3293,3462,3367,62,1020,500,2310,5,1,12400000,430,7.36,0.62,12,0.93,471.00,5558.00,5190,20250408,-33.24,2750,20240909,26.00,5190,-33.24,20250408,3225,7.44,20250414,5190,-33.24,20250408,2750,26.00,20240909,2.17,Y,002290,500,62 억,,575576,N,N,140,N,00,N
+20250513,150128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3390,-10,5,-0.29,257466649,75756,82.76,3460,3460,3370,4420,2380,3400,3398.63,4.64,0,-9089,3483,3441,3388,3346,3293,3462,3367,62,1020,500,2310,5,1,12400000,420,7.20,0.61,12,0.61,471.00,5558.00,5190,20250408,-34.68,2750,20240909,23.27,5190,-34.68,20250408,3225,5.12,20250414,5190,-34.68,20250408,2750,23.27,20240909,2.17,Y,002290,500,62 억,,575576,N,N,0,N,00,N
+20250513,140129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3390,-10,5,-0.29,256162739,75371,82.34,3460,3460,3370,4420,2380,3400,3398.69,4.64,0,-9201,3483,3441,3388,3346,3293,3462,3367,62,1020,500,2310,5,1,12400000,420,7.20,0.61,12,0.61,471.00,5558.00,5190,20250408,-34.68,2750,20240909,23.27,5190,-34.68,20250408,3225,5.12,20250414,5190,-34.68,20250408,2750,23.27,20240909,2.17,Y,002290,500,62 억,,575576,N,N,0,N,00,N
+20250513,130129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3395,-5,5,-0.15,245069769,72097,78.76,3460,3460,3370,4420,2380,3400,3399.17,4.64,0,-8250,3483,3441,3388,3346,3293,3462,3367,62,1020,500,2310,5,1,12400000,421,7.21,0.61,12,0.58,471.00,5558.00,5190,20250408,-34.59,2750,20240909,23.45,5190,-34.59,20250408,3225,5.27,20250414,5190,-34.59,20250408,2750,23.45,20240909,2.17,Y,002290,500,62 억,,575576,N,N,0,N,00,N
+20250513,120130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3415,15,2,0.44,228456219,67206,73.42,3460,3460,3370,4420,2380,3400,3399.34,4.64,0,-9131,3483,3441,3388,3346,3293,3462,3367,62,1020,500,2310,5,1,12400000,423,7.25,0.61,12,0.54,471.00,5558.00,5190,20250408,-34.20,2750,20240909,24.18,5190,-34.20,20250408,3225,5.89,20250414,5190,-34.20,20250408,2750,24.18,20240909,2.17,Y,002290,500,62 억,,575576,N,N,0,N,00,N
+20250513,110129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3390,-10,5,-0.29,161820929,47553,51.95,3460,3460,3370,4420,2380,3400,3402.96,4.64,0,-12830,3483,3441,3388,3346,3293,3462,3367,62,1020,500,2310,5,1,12400000,420,7.20,0.61,12,0.38,471.00,5558.00,5190,20250408,-34.68,2750,20240909,23.27,5190,-34.68,20250408,3225,5.12,20250414,5190,-34.68,20250408,2750,23.27,20240909,2.17,Y,002290,500,62 억,,575576,N,N,0,N,00,N
+20250513,100128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3380,-20,5,-0.59,136815605,40152,43.86,3460,3460,3370,4420,2380,3400,3407.44,4.64,0,-14171,3483,3441,3388,3346,3293,3462,3367,62,1020,500,2310,5,1,12400000,419,7.18,0.61,12,0.32,471.00,5558.00,5190,20250408,-34.87,2750,20240909,22.91,5190,-34.87,20250408,3225,4.81,20250414,5190,-34.87,20250408,2750,22.91,20240909,2.17,Y,002290,500,62 억,,575576,N,N,0,N,00,N
+20250513,090129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3460,60,2,1.76,1774980,513,0.56,3460,3460,3460,4420,2380,3400,3460.00,4.64,0,-80,3483,3441,3388,3346,3293,3462,3367,62,1020,500,2310,5,1,12400000,429,7.35,0.62,12,0.00,471.00,5558.00,5190,20250408,-33.33,2750,20240909,25.82,5190,-33.33,20250408,3225,7.29,20250414,5190,-33.33,20250408,2750,25.82,20240909,2.17,Y,002290,500,62 억,,575576,N,N,0,N,00,N
 20250512,160127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3400,15,2,0.44,309415474,91438,71.43,3385,3430,3335,4400,2370,3385,3383.87,4.30,0,44195,3525,3455,3415,3345,3305,3435,3325,62,1015,500,2300,5,1,12400000,422,7.22,0.61,12,0.74,471.00,5558.00,5190,20250408,-34.49,2750,20240909,23.64,5190,-34.49,20250408,3225,5.43,20250414,5190,-34.49,20250408,2750,23.64,20240909,2.11,Y,002290,500,62 억,,533000,N,N,378,N,00,N
 20250512,150128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3405,20,2,0.59,304255919,89920,70.25,3385,3430,3335,4400,2370,3385,3383.63,4.30,0,44096,3525,3455,3415,3345,3305,3435,3325,62,1015,500,2300,5,1,12400000,422,7.23,0.61,12,0.73,471.00,5558.00,5190,20250408,-34.39,2750,20240909,23.82,5190,-34.39,20250408,3225,5.58,20250414,5190,-34.39,20250408,2750,23.82,20240909,2.11,Y,002290,500,62 억,,533000,N,N,378,N,00,N
 20250512,140128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3410,25,2,0.74,271213654,80205,62.66,3385,3430,3335,4400,2370,3385,3381.51,4.30,0,44329,3525,3455,3415,3345,3305,3435,3325,62,1015,500,2300,5,1,12400000,423,7.24,0.61,12,0.65,471.00,5558.00,5190,20250408,-34.30,2750,20240909,24.00,5190,-34.30,20250408,3225,5.74,20250414,5190,-34.30,20250408,2750,24.00,20240909,2.11,Y,002290,500,62 억,,533000,N,N,378,N,00,N
diff --git a/002310/price/prices-20250501.csv b/002310/price/prices-20250501.csv
index 72632917fa73..106258a51dd8 100644
--- a/002310/price/prices-20250501.csv
+++ b/002310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7090,50,2,0.71,609256045,86260,40.05,7040,7110,7010,9150,4930,7040,7063.02,4.89,0,1788,7180,7110,7030,6960,6880,7145,6995,448,2110,1000,5350,10,1,41632510,2952,13.11,0.35,12,0.21,541.00,20103.00,8790,20250421,-19.34,6450,20250407,9.92,8790,-19.34,20250421,6450,9.92,20250407,8790,-19.34,20250421,6450,9.92,20250407,2.17,Y,002310,1000,447 억,,2036186,N,N,16227,N,00,N
+20250513,150128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7090,50,2,0.71,520498755,73752,34.24,7040,7100,7010,9150,4930,7040,7057.42,4.89,0,1675,7180,7110,7030,6960,6880,7145,6995,448,2110,1000,5350,10,1,41632510,2952,13.11,0.35,12,0.18,541.00,20103.00,8790,20250421,-19.34,6450,20250407,9.92,8790,-19.34,20250421,6450,9.92,20250407,8790,-19.34,20250421,6450,9.92,20250407,2.17,Y,002310,1000,447 억,,2036186,N,N,56292,N,00,N
+20250513,140129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7070,30,2,0.43,408727335,57935,26.90,7040,7100,7010,9150,4930,7040,7054.93,4.89,0,4548,7180,7110,7030,6960,6880,7145,6995,448,2110,1000,5350,10,1,41632510,2943,13.07,0.35,12,0.14,541.00,20103.00,8790,20250421,-19.57,6450,20250407,9.61,8790,-19.57,20250421,6450,9.61,20250407,8790,-19.57,20250421,6450,9.61,20250407,2.17,Y,002310,1000,447 억,,2036186,N,N,56292,N,00,N
+20250513,130129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7070,30,2,0.43,361093045,51193,23.77,7040,7100,7010,9150,4930,7040,7053.56,4.89,0,6489,7180,7110,7030,6960,6880,7145,6995,448,2110,1000,5350,10,1,41632510,2943,13.07,0.35,12,0.12,541.00,20103.00,8790,20250421,-19.57,6450,20250407,9.61,8790,-19.57,20250421,6450,9.61,20250407,8790,-19.57,20250421,6450,9.61,20250407,2.17,Y,002310,1000,447 억,,2036186,N,N,56292,N,00,N
+20250513,120130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7080,40,2,0.57,299600715,42498,19.73,7040,7100,7010,9150,4930,7040,7049.76,4.89,0,6845,7180,7110,7030,6960,6880,7145,6995,448,2110,1000,5350,10,1,41632510,2948,13.09,0.35,12,0.10,541.00,20103.00,8790,20250421,-19.45,6450,20250407,9.77,8790,-19.45,20250421,6450,9.77,20250407,8790,-19.45,20250421,6450,9.77,20250407,2.17,Y,002310,1000,447 억,,2036186,N,N,56292,N,00,N
+20250513,110129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7070,30,2,0.43,216258700,30727,14.27,7040,7080,7010,9150,4930,7040,7038.07,4.89,0,6255,7180,7110,7030,6960,6880,7145,6995,448,2110,1000,5350,10,1,41632510,2943,13.07,0.35,12,0.07,541.00,20103.00,8790,20250421,-19.57,6450,20250407,9.61,8790,-19.57,20250421,6450,9.61,20250407,8790,-19.57,20250421,6450,9.61,20250407,2.17,Y,002310,1000,447 억,,2036186,N,N,56292,N,00,N
+20250513,100129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7060,20,2,0.28,130843500,18615,8.64,7040,7070,7010,9150,4930,7040,7028.93,4.89,0,2381,7180,7110,7030,6960,6880,7145,6995,448,2110,1000,5350,10,1,41632510,2939,13.05,0.35,12,0.04,541.00,20103.00,8790,20250421,-19.68,6450,20250407,9.46,8790,-19.68,20250421,6450,9.46,20250407,8790,-19.68,20250421,6450,9.46,20250407,2.17,Y,002310,1000,447 억,,2036186,N,N,56292,N,00,N
+20250513,090130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7050,10,2,0.14,6013950,854,0.40,7040,7060,7040,9150,4930,7040,7042.10,4.89,0,-64,7180,7110,7030,6960,6880,7145,6995,448,2110,1000,5350,10,1,41632510,2935,13.03,0.35,12,0.00,541.00,20103.00,8790,20250421,-19.80,6450,20250407,9.30,8790,-19.80,20250421,6450,9.30,20250407,8790,-19.80,20250421,6450,9.30,20250407,2.17,Y,002310,1000,447 억,,2036186,N,N,56292,N,00,N
 20250512,160127,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7040,80,2,1.15,1512011240,215380,165.88,6960,7100,6950,9040,4880,6960,7020.20,4.87,0,12259,7003,6981,6938,6916,6873,6992,6927,448,2080,1000,5280,10,1,41632510,2931,13.01,0.35,12,0.52,541.00,20103.00,8790,20250421,-19.91,6450,20250407,9.15,8790,-19.91,20250421,6450,9.15,20250407,8790,-19.91,20250421,6450,9.15,20250407,2.22,Y,002310,1000,447 억,,2027729,N,N,56292,N,00,N
 20250512,150128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7030,70,2,1.01,1455521050,207347,159.69,6960,7100,6950,9040,4880,6960,7019.74,4.87,0,13285,7003,6981,6938,6916,6873,6992,6927,448,2080,1000,5280,10,1,41632510,2927,12.99,0.35,12,0.50,541.00,20103.00,8790,20250421,-20.02,6450,20250407,8.99,8790,-20.02,20250421,6450,8.99,20250407,8790,-20.02,20250421,6450,8.99,20250407,2.22,Y,002310,1000,447 억,,2027729,N,N,38843,N,00,N
 20250512,140128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7040,80,2,1.15,1210206970,172559,132.90,6960,7100,6950,9040,4880,6960,7013.29,4.87,0,11327,7003,6981,6938,6916,6873,6992,6927,448,2080,1000,5280,10,1,41632510,2931,13.01,0.35,12,0.41,541.00,20103.00,8790,20250421,-19.91,6450,20250407,9.15,8790,-19.91,20250421,6450,9.15,20250407,8790,-19.91,20250421,6450,9.15,20250407,2.22,Y,002310,1000,447 억,,2027729,N,N,38843,N,00,N
diff --git a/002320/price/prices-20250501.csv b/002320/price/prices-20250501.csv
index bcb2e07448b4..6bf4b06ab039 100644
--- a/002320/price/prices-20250501.csv
+++ b/002320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,20200,1190,2,6.26,5254804730,260450,1836.09,20800,20850,19500,24700,13310,19010,20175.86,5.99,0,24092,19316,19162,18906,18752,18496,19240,18830,747,5690,5000,14060,50,1,14947628,3019,-70.63,0.21,12,1.74,-286.00,94495.00,21550,20240509,-6.26,17000,20240805,18.82,20850,-3.12,20250513,17980,12.35,20250409,21400,-5.61,20240513,17000,18.82,20240805,0.64,Y,002320,5000,747 억,,895249,N,N,6129,N,00,N
+20250513,150128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,20300,1290,2,6.79,5080444980,251783,1774.99,20800,20850,19500,24700,13310,19010,20177.87,5.99,0,21307,19316,19162,18906,18752,18496,19240,18830,747,5690,5000,14060,50,1,14947628,3034,-70.98,0.21,12,1.68,-286.00,94495.00,21550,20240509,-5.80,17000,20240805,19.41,20850,-2.64,20250513,17980,12.90,20250409,21400,-5.14,20240513,17000,19.41,20240805,0.64,Y,002320,5000,747 억,,895249,N,N,1292,N,00,N
+20250513,140129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,20300,1290,2,6.79,4726975680,234358,1652.15,20800,20850,19500,24700,13310,19010,20169.89,5.99,0,15591,19316,19162,18906,18752,18496,19240,18830,747,5690,5000,14060,50,1,14947628,3034,-70.98,0.21,12,1.57,-286.00,94495.00,21550,20240509,-5.80,17000,20240805,19.41,20850,-2.64,20250513,17980,12.90,20250409,21400,-5.14,20240513,17000,19.41,20240805,0.64,Y,002320,5000,747 억,,895249,N,N,1292,N,00,N
+20250513,130129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,20050,1040,2,5.47,4501831430,223250,1573.85,20800,20850,19500,24700,13310,19010,20164.98,5.99,0,11430,19316,19162,18906,18752,18496,19240,18830,747,5690,5000,14060,50,1,14947628,2997,-70.10,0.21,12,1.49,-286.00,94495.00,21550,20240509,-6.96,17000,20240805,17.94,20850,-3.84,20250513,17980,11.51,20250409,21400,-6.31,20240513,17000,17.94,20240805,0.64,Y,002320,5000,747 억,,895249,N,N,1292,N,00,N
+20250513,120130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,20200,1190,2,6.26,4390209105,217705,1534.76,20800,20850,19500,24700,13310,19010,20165.86,5.99,0,10476,19316,19162,18906,18752,18496,19240,18830,747,5690,5000,14060,50,1,14947628,3019,-70.63,0.21,12,1.46,-286.00,94495.00,21550,20240509,-6.26,17000,20240805,18.82,20850,-3.12,20250513,17980,12.35,20250409,21400,-5.61,20240513,17000,18.82,20240805,0.64,Y,002320,5000,747 억,,895249,N,N,1292,N,00,N
+20250513,110129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,20150,1140,2,6.00,4095166905,203093,1431.74,20800,20850,19500,24700,13310,19010,20164.00,5.99,0,7043,19316,19162,18906,18752,18496,19240,18830,747,5690,5000,14060,50,1,14947628,3012,-70.45,0.21,12,1.36,-286.00,94495.00,21550,20240509,-6.50,17000,20240805,18.53,20850,-3.36,20250513,17980,12.07,20250409,21400,-5.84,20240513,17000,18.53,20240805,0.64,Y,002320,5000,747 억,,895249,N,N,1292,N,00,N
+20250513,100129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,20100,1090,2,5.73,3498229530,173251,1221.37,20800,20850,19500,24700,13310,19010,20191.68,5.99,0,2445,19316,19162,18906,18752,18496,19240,18830,747,5690,5000,14060,50,1,14947628,3004,-70.28,0.21,12,1.16,-286.00,94495.00,21550,20240509,-6.73,17000,20240805,18.24,20850,-3.60,20250513,17980,11.79,20250409,21400,-6.07,20240513,17000,18.24,20240805,0.64,Y,002320,5000,747 억,,895249,N,N,1292,N,00,N
+20250513,090130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19980,970,2,5.10,383980005,18733,132.06,20800,20850,19680,24700,13310,19010,20497.52,5.99,0,-3109,19316,19162,18906,18752,18496,19240,18830,747,5690,5000,14060,10,1,14947628,2987,-69.86,0.21,12,0.13,-286.00,94495.00,21550,20240509,-7.29,17000,20240805,17.53,20850,-4.17,20250513,17980,11.12,20250409,21400,-6.64,20240513,17000,17.53,20240805,0.64,Y,002320,5000,747 억,,895249,N,N,1292,N,00,N
 20250512,160128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19010,300,2,1.60,267209330,14183,88.77,18710,19060,18650,24300,13100,18710,18840.11,5.96,0,3881,19103,18906,18763,18566,18423,18835,18495,747,5590,5000,13840,10,1,14947628,2842,-66.47,0.20,12,0.09,-286.00,94495.00,21550,20240509,-11.79,17000,20240805,11.82,19830,-4.14,20250306,17980,5.73,20250409,21400,-11.17,20240513,17000,11.82,20240805,0.63,Y,002320,5000,747 억,,891289,N,N,1292,N,00,N
 20250512,150128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19020,310,2,1.66,259063530,13755,86.09,18710,19040,18650,24300,13100,18710,18834.14,5.96,0,3817,19103,18906,18763,18566,18423,18835,18495,747,5590,5000,13840,10,1,14947628,2843,-66.50,0.20,12,0.09,-286.00,94495.00,21550,20240509,-11.74,17000,20240805,11.88,19830,-4.08,20250306,17980,5.78,20250409,21400,-11.12,20240513,17000,11.88,20240805,0.63,Y,002320,5000,747 억,,891289,N,N,1298,N,00,N
 20250512,140129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18990,280,2,1.50,246720490,13106,82.03,18710,19030,18650,24300,13100,18710,18825.00,5.96,0,3543,19103,18906,18763,18566,18423,18835,18495,747,5590,5000,13840,10,1,14947628,2839,-66.40,0.20,12,0.09,-286.00,94495.00,21550,20240509,-11.88,17000,20240805,11.71,19830,-4.24,20250306,17980,5.62,20250409,21400,-11.26,20240513,17000,11.71,20240805,0.63,Y,002320,5000,747 억,,891289,N,N,1298,N,00,N
diff --git a/002350/price/prices-20250501.csv b/002350/price/prices-20250501.csv
index 6ca24fb8d47a..d9890820261c 100644
--- a/002350/price/prices-20250501.csv
+++ b/002350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5880,-60,5,-1.01,821094590,138541,71.33,5940,6050,5860,7720,4160,5940,5926.73,7.27,0,-24121,6113,6026,5903,5816,5693,6070,5860,508,1780,500,4390,10,1,97667877,5743,4.85,0.33,12,0.14,1213.00,17905.00,9600,20240502,-38.75,4915,20250409,19.63,6180,-4.85,20250106,4915,19.63,20250409,8420,-30.17,20240513,4915,19.63,20250409,0.38,Y,002350,500,508 억,,7097202,N,N,1,N,00,N
+20250513,150129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5890,-50,5,-0.84,769683120,129793,66.83,5940,6050,5880,7720,4160,5940,5930.08,7.27,0,-25996,6113,6026,5903,5816,5693,6070,5860,508,1780,500,4390,10,1,97667877,5753,4.86,0.33,12,0.13,1213.00,17905.00,9600,20240502,-38.65,4915,20250409,19.84,6180,-4.69,20250106,4915,19.84,20250409,8420,-30.05,20240513,4915,19.84,20250409,0.38,Y,002350,500,508 억,,7097202,N,N,10147,N,00,N
+20250513,140129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5880,-60,5,-1.01,658632650,110956,57.13,5940,6050,5880,7720,4160,5940,5935.98,7.27,0,-15128,6113,6026,5903,5816,5693,6070,5860,508,1780,500,4390,10,1,97667877,5743,4.85,0.33,12,0.11,1213.00,17905.00,9600,20240502,-38.75,4915,20250409,19.63,6180,-4.85,20250106,4915,19.63,20250409,8420,-30.17,20240513,4915,19.63,20250409,0.38,Y,002350,500,508 억,,7097202,N,N,10147,N,00,N
+20250513,130130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5880,-60,5,-1.01,564601085,95008,48.92,5940,6050,5880,7720,4160,5940,5942.67,7.27,0,-8874,6113,6026,5903,5816,5693,6070,5860,508,1780,500,4390,10,1,97667877,5743,4.85,0.33,12,0.10,1213.00,17905.00,9600,20240502,-38.75,4915,20250409,19.63,6180,-4.85,20250106,4915,19.63,20250409,8420,-30.17,20240513,4915,19.63,20250409,0.38,Y,002350,500,508 억,,7097202,N,N,10147,N,00,N
+20250513,120130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5930,-10,5,-0.17,506772145,85230,43.88,5940,6050,5880,7720,4160,5940,5945.94,7.27,0,-4328,6113,6026,5903,5816,5693,6070,5860,508,1780,500,4390,10,1,97667877,5792,4.89,0.33,12,0.09,1213.00,17905.00,9600,20240502,-38.23,4915,20250409,20.65,6180,-4.05,20250106,4915,20.65,20250409,8420,-29.57,20240513,4915,20.65,20250409,0.38,Y,002350,500,508 억,,7097202,N,N,10147,N,00,N
+20250513,110130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5940,0,3,0.00,421344215,70854,36.48,5940,6050,5880,7720,4160,5940,5946.65,7.27,0,-1179,6113,6026,5903,5816,5693,6070,5860,508,1780,500,4390,10,1,97667877,5801,4.90,0.33,12,0.07,1213.00,17905.00,9600,20240502,-38.12,4915,20250409,20.85,6180,-3.88,20250106,4915,20.85,20250409,8420,-29.45,20240513,4915,20.85,20250409,0.38,Y,002350,500,508 억,,7097202,N,N,10147,N,00,N
+20250513,100129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5900,-40,5,-0.67,308284270,51737,26.64,5940,6050,5890,7720,4160,5940,5958.68,7.27,0,-1624,6113,6026,5903,5816,5693,6070,5860,508,1780,500,4390,10,1,97667877,5762,4.86,0.33,12,0.05,1213.00,17905.00,9600,20240502,-38.54,4915,20250409,20.04,6180,-4.53,20250106,4915,20.04,20250409,8420,-29.93,20240513,4915,20.04,20250409,0.38,Y,002350,500,508 억,,7097202,N,N,10147,N,00,N
+20250513,090130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5930,-10,5,-0.17,19551020,3301,1.70,5940,5950,5900,7720,4160,5940,5922.76,7.27,0,-630,6113,6026,5903,5816,5693,6070,5860,508,1780,500,4390,10,1,97667877,5792,4.89,0.33,12,0.00,1213.00,17905.00,9600,20240502,-38.23,4915,20250409,20.65,6180,-4.05,20250106,4915,20.65,20250409,8420,-29.57,20240513,4915,20.65,20250409,0.38,Y,002350,500,508 억,,7097202,N,N,10147,N,00,N
 20250512,160128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5940,150,2,2.59,1145309375,194017,63.33,5790,5990,5780,7520,4060,5790,5903.03,7.23,0,23657,6050,5920,5850,5720,5650,5885,5685,508,1730,500,4280,10,1,97667877,5801,4.90,0.33,12,0.20,1213.00,17905.00,9600,20240502,-38.12,4915,20250409,20.85,6180,-3.88,20250106,4915,20.85,20250409,8420,-29.45,20240513,4915,20.85,20250409,0.35,Y,002350,500,508 억,,7059322,N,N,10147,N,00,N
 20250512,150129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5940,150,2,2.59,1078551880,182781,59.66,5790,5990,5780,7520,4060,5790,5900.79,7.23,0,20105,6050,5920,5850,5720,5650,5885,5685,508,1730,500,4280,10,1,97667877,5801,4.90,0.33,12,0.19,1213.00,17905.00,9600,20240502,-38.12,4915,20250409,20.85,6180,-3.88,20250106,4915,20.85,20250409,8420,-29.45,20240513,4915,20.85,20250409,0.35,Y,002350,500,508 억,,7059322,N,N,10036,N,00,N
 20250512,140129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5940,150,2,2.59,974297560,165249,53.94,5790,5990,5780,7520,4060,5790,5895.94,7.23,0,13065,6050,5920,5850,5720,5650,5885,5685,508,1730,500,4280,10,1,97667877,5801,4.90,0.33,12,0.17,1213.00,17905.00,9600,20240502,-38.12,4915,20250409,20.85,6180,-3.88,20250106,4915,20.85,20250409,8420,-29.45,20240513,4915,20.85,20250409,0.35,Y,002350,500,508 억,,7059322,N,N,10036,N,00,N
diff --git a/002360/price/prices-20250501.csv b/002360/price/prices-20250501.csv
index ac0dc70f87b8..d04667420b6c 100644
--- a/002360/price/prices-20250501.csv
+++ b/002360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,451,2,2,0.45,79815157,177248,89.05,453,453,448,583,315,449,450.30,32.90,0,-10298,457,453,450,446,443,455,448,556,134,500,330,1,1,111133730,501,-4.80,0.61,12,0.16,-94.00,740.00,835,20240604,-45.99,420,20250407,7.38,582,-22.51,20250120,420,7.38,20250407,835,-45.99,20240604,420,7.38,20250407,2.39,Y,002360,500,555 억,,36563538,N,N,25070,N,00,N
+20250513,150129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,449,0,3,0.00,71556812,158928,79.84,453,453,448,583,315,449,450.25,32.90,0,-24844,457,453,450,446,443,455,448,556,134,500,330,1,1,111133730,499,-4.78,0.61,12,0.14,-94.00,740.00,835,20240604,-46.23,420,20250407,6.90,582,-22.85,20250120,420,6.90,20250407,835,-46.23,20240604,420,6.90,20250407,2.39,Y,002360,500,555 억,,36563538,N,N,16773,N,00,N
+20250513,140130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,450,1,2,0.22,66178485,146969,73.84,453,453,448,583,315,449,450.29,32.90,0,-28553,457,453,450,446,443,455,448,556,134,500,330,1,1,111133730,500,-4.79,0.61,12,0.13,-94.00,740.00,835,20240604,-46.11,420,20250407,7.14,582,-22.68,20250120,420,7.14,20250407,835,-46.11,20240604,420,7.14,20250407,2.39,Y,002360,500,555 억,,36563538,N,N,16773,N,00,N
+20250513,130130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,451,2,2,0.45,53876599,119687,60.13,453,453,448,583,315,449,450.15,32.90,0,-27312,457,453,450,446,443,455,448,556,134,500,330,1,1,111133730,501,-4.80,0.61,12,0.11,-94.00,740.00,835,20240604,-45.99,420,20250407,7.38,582,-22.51,20250120,420,7.38,20250407,835,-45.99,20240604,420,7.38,20250407,2.39,Y,002360,500,555 억,,36563538,N,N,16773,N,00,N
+20250513,120131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,449,0,3,0.00,40541629,90034,45.23,453,453,448,583,315,449,450.29,32.90,0,-27269,457,453,450,446,443,455,448,556,134,500,330,1,1,111133730,499,-4.78,0.61,12,0.08,-94.00,740.00,835,20240604,-46.23,420,20250407,6.90,582,-22.85,20250120,420,6.90,20250407,835,-46.23,20240604,420,6.90,20250407,2.39,Y,002360,500,555 억,,36563538,N,N,16773,N,00,N
+20250513,110130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,450,1,2,0.22,38601153,85713,43.06,453,453,448,583,315,449,450.35,32.90,0,-29214,457,453,450,446,443,455,448,556,134,500,330,1,1,111133730,500,-4.79,0.61,12,0.08,-94.00,740.00,835,20240604,-46.11,420,20250407,7.14,582,-22.68,20250120,420,7.14,20250407,835,-46.11,20240604,420,7.14,20250407,2.39,Y,002360,500,555 억,,36563538,N,N,16773,N,00,N
+20250513,100129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,452,3,2,0.67,31410865,69723,35.03,453,453,448,583,315,449,450.51,32.90,0,-29426,457,453,450,446,443,455,448,556,134,500,330,1,1,111133730,502,-4.81,0.61,12,0.06,-94.00,740.00,835,20240604,-45.87,420,20250407,7.62,582,-22.34,20250120,420,7.62,20250407,835,-45.87,20240604,420,7.62,20250407,2.39,Y,002360,500,555 억,,36563538,N,N,16773,N,00,N
+20250513,090131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,453,4,2,0.89,1373949,3033,1.52,453,453,453,583,315,449,453.00,32.90,0,0,457,453,450,446,443,455,448,556,134,500,330,1,1,111133730,503,-4.82,0.61,12,0.00,-94.00,740.00,835,20240604,-45.75,420,20250407,7.86,582,-22.16,20250120,420,7.86,20250407,835,-45.75,20240604,420,7.86,20250407,2.39,Y,002360,500,555 억,,36563538,N,N,16773,N,00,N
 20250512,160128,57,100.00,KOSPI,,화학,N,N,N,N, ,N,449,3,2,0.67,89623573,199037,76.92,447,454,447,579,313,446,450.32,32.87,0,31469,454,449,447,442,440,449,442,556,133,500,330,1,1,111133730,499,-4.78,0.61,12,0.18,-94.00,740.00,835,20240604,-46.23,420,20250407,6.90,582,-22.85,20250120,420,6.90,20250407,835,-46.23,20240604,420,6.90,20250407,2.39,Y,002360,500,555 억,,36533482,N,N,16773,N,00,N
 20250512,150129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,451,5,2,1.12,58897162,130646,50.49,447,454,447,579,313,446,450.81,32.87,0,23607,454,449,447,442,440,449,442,556,133,500,330,1,1,111133730,501,-4.80,0.61,12,0.12,-94.00,740.00,835,20240604,-45.99,420,20250407,7.38,582,-22.51,20250120,420,7.38,20250407,835,-45.99,20240604,420,7.38,20250407,2.39,Y,002360,500,555 억,,36533482,N,N,19202,N,00,N
 20250512,140129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,451,5,2,1.12,54720176,121369,46.90,447,454,447,579,313,446,450.86,32.87,0,17198,454,449,447,442,440,449,442,556,133,500,330,1,1,111133730,501,-4.80,0.61,12,0.11,-94.00,740.00,835,20240604,-45.99,420,20250407,7.38,582,-22.51,20250120,420,7.38,20250407,835,-45.99,20240604,420,7.38,20250407,2.39,Y,002360,500,555 억,,36533482,N,N,19202,N,00,N
diff --git a/002380/price/prices-20250501.csv b/002380/price/prices-20250501.csv
index 26e549981003..5c484c93a34b 100644
--- a/002380/price/prices-20250501.csv
+++ b/002380/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,264500,-3000,5,-1.12,4600579000,17309,85.28,265000,268500,263500,347500,187500,267500,265791.15,10.16,0,-2266,273500,270500,266500,263500,259500,272000,265000,481,80000,5000,203300,500,1,8886471,23505,7.57,0.44,12,0.19,34948.00,601382.00,345000,20240717,-23.33,216500,20241209,22.17,289500,-8.64,20250317,226500,16.78,20250103,345000,-23.33,20240717,216500,22.17,20241209,0.38,Y,002380,5000,480 억,,903280,N,N,3007,N,00,N
+20250513,150129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,264500,-3000,5,-1.12,4295632750,16157,79.61,265000,268500,263500,347500,187500,267500,265868.22,10.16,0,-2238,273500,270500,266500,263500,259500,272000,265000,481,80000,5000,203300,500,1,8886471,23505,7.57,0.44,12,0.18,34948.00,601382.00,345000,20240717,-23.33,216500,20241209,22.17,289500,-8.64,20250317,226500,16.78,20250103,345000,-23.33,20240717,216500,22.17,20241209,0.38,Y,002380,5000,480 억,,903280,N,N,3016,N,00,N
+20250513,140130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,265000,-2500,5,-0.93,3290838500,12359,60.89,265000,268500,264500,347500,187500,267500,266270.61,10.16,0,-1688,273500,270500,266500,263500,259500,272000,265000,481,80000,5000,203300,500,1,8886471,23549,7.58,0.44,12,0.14,34948.00,601382.00,345000,20240717,-23.19,216500,20241209,22.40,289500,-8.46,20250317,226500,17.00,20250103,345000,-23.19,20240717,216500,22.40,20241209,0.38,Y,002380,5000,480 억,,903280,N,N,3016,N,00,N
+20250513,130130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,266000,-1500,5,-0.56,2528615000,9493,46.77,265000,268500,264500,347500,187500,267500,266366.27,10.16,0,-1566,273500,270500,266500,263500,259500,272000,265000,481,80000,5000,203300,500,1,8886471,23638,7.61,0.44,12,0.11,34948.00,601382.00,345000,20240717,-22.90,216500,20241209,22.86,289500,-8.12,20250317,226500,17.44,20250103,345000,-22.90,20240717,216500,22.86,20241209,0.38,Y,002380,5000,480 억,,903280,N,N,3016,N,00,N
+20250513,120131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,266500,-1000,5,-0.37,2029024000,7615,37.52,265000,268500,264500,347500,187500,267500,266450.95,10.16,0,-1339,273500,270500,266500,263500,259500,272000,265000,481,80000,5000,203300,500,1,8886471,23682,7.63,0.44,12,0.09,34948.00,601382.00,345000,20240717,-22.75,216500,20241209,23.09,289500,-7.94,20250317,226500,17.66,20250103,345000,-22.75,20240717,216500,23.09,20241209,0.38,Y,002380,5000,480 억,,903280,N,N,3016,N,00,N
+20250513,110130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,266500,-1000,5,-0.37,1463070250,5491,27.05,265000,268500,264500,347500,187500,267500,266448.78,10.16,0,-914,273500,270500,266500,263500,259500,272000,265000,481,80000,5000,203300,500,1,8886471,23682,7.63,0.44,12,0.06,34948.00,601382.00,345000,20240717,-22.75,216500,20241209,23.09,289500,-7.94,20250317,226500,17.66,20250103,345000,-22.75,20240717,216500,23.09,20241209,0.38,Y,002380,5000,480 억,,903280,N,N,3016,N,00,N
+20250513,100130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,266500,-1000,5,-0.37,1024618250,3846,18.95,265000,268500,264500,347500,187500,267500,266411.40,10.16,0,-306,273500,270500,266500,263500,259500,272000,265000,481,80000,5000,203300,500,1,8886471,23682,7.63,0.44,12,0.04,34948.00,601382.00,345000,20240717,-22.75,216500,20241209,23.09,289500,-7.94,20250317,226500,17.66,20250103,345000,-22.75,20240717,216500,23.09,20241209,0.38,Y,002380,5000,480 억,,903280,N,N,3016,N,00,N
+20250513,090131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,265000,-2500,5,-0.93,150371000,567,2.79,265000,266000,264500,347500,187500,267500,265204.59,10.16,0,-186,273500,270500,266500,263500,259500,272000,265000,481,80000,5000,203300,500,1,8886471,23549,7.58,0.44,12,0.01,34948.00,601382.00,345000,20240717,-23.19,216500,20241209,22.40,289500,-8.46,20250317,226500,17.00,20250103,345000,-23.19,20240717,216500,22.40,20241209,0.38,Y,002380,5000,480 억,,903280,N,N,3016,N,00,N
 20250512,160129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,267500,5500,2,2.10,5401332250,20296,75.61,265500,269500,262500,340500,183500,262000,266127.92,10.25,0,-6417,270333,266166,259833,255666,249333,268250,257750,481,78500,5000,199120,500,1,8886471,23771,7.65,0.44,12,0.23,34948.00,601382.00,345000,20240717,-22.46,216500,20241209,23.56,289500,-7.60,20250317,226500,18.10,20250103,345000,-22.46,20240717,216500,23.56,20241209,0.38,Y,002380,5000,480 억,,911070,N,N,3016,N,00,N
 20250512,150129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,267000,5000,2,1.91,4923972750,18511,68.96,265500,269500,262500,340500,183500,262000,266002.53,10.25,0,-5481,270333,266166,259833,255666,249333,268250,257750,481,78500,5000,199120,500,1,8886471,23727,7.64,0.44,12,0.21,34948.00,601382.00,345000,20240717,-22.61,216500,20241209,23.33,289500,-7.77,20250317,226500,17.88,20250103,345000,-22.61,20240717,216500,23.33,20241209,0.38,Y,002380,5000,480 억,,911070,N,N,3838,N,00,N
 20250512,140130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,268000,6000,2,2.29,3486104750,13147,48.98,265500,269000,262500,340500,183500,262000,265163.52,10.25,0,-3375,270333,266166,259833,255666,249333,268250,257750,481,78500,5000,199120,500,1,8886471,23816,7.67,0.45,12,0.15,34948.00,601382.00,345000,20240717,-22.32,216500,20241209,23.79,289500,-7.43,20250317,226500,18.32,20250103,345000,-22.32,20240717,216500,23.79,20241209,0.38,Y,002380,5000,480 억,,911070,N,N,3838,N,00,N
diff --git a/002390/price/prices-20250501.csv b/002390/price/prices-20250501.csv
index a74406dc8dc9..c08d6d1b49c8 100644
--- a/002390/price/prices-20250501.csv
+++ b/002390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11640,-80,5,-0.68,301170545,25853,99.45,11630,11790,11560,15230,8210,11720,11649.60,1.62,0,-103,12020,11870,11740,11590,11460,11805,11525,69,3510,500,7960,10,1,13763533,1602,-3.05,0.56,12,0.19,-3819.00,20871.00,20300,20240528,-42.66,10500,20250407,10.86,14250,-18.32,20250507,10500,10.86,20250407,20300,-42.66,20240528,10500,10.86,20250407,1.45,Y,002390,500,68 억,,222645,N,N,1017,N,00,N
+20250513,150129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11590,-130,5,-1.11,252498135,21660,83.32,11630,11790,11570,15230,8210,11720,11657.35,1.62,0,-234,12020,11870,11740,11590,11460,11805,11525,69,3510,500,7960,10,1,13763533,1595,-3.03,0.56,12,0.16,-3819.00,20871.00,20300,20240528,-42.91,10500,20250407,10.38,14250,-18.67,20250507,10500,10.38,20250407,20300,-42.91,20240528,10500,10.38,20250407,1.45,Y,002390,500,68 억,,222645,N,N,711,N,00,N
+20250513,140130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11590,-130,5,-1.11,227274985,19483,74.95,11630,11790,11580,15230,8210,11720,11665.30,1.62,0,-238,12020,11870,11740,11590,11460,11805,11525,69,3510,500,7960,10,1,13763533,1595,-3.03,0.56,12,0.14,-3819.00,20871.00,20300,20240528,-42.91,10500,20250407,10.38,14250,-18.67,20250507,10500,10.38,20250407,20300,-42.91,20240528,10500,10.38,20250407,1.45,Y,002390,500,68 억,,222645,N,N,711,N,00,N
+20250513,130131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11640,-80,5,-0.68,175496615,15021,57.78,11630,11790,11600,15230,8210,11720,11683.42,1.62,0,1834,12020,11870,11740,11590,11460,11805,11525,69,3510,500,7960,10,1,13763533,1602,-3.05,0.56,12,0.11,-3819.00,20871.00,20300,20240528,-42.66,10500,20250407,10.86,14250,-18.32,20250507,10500,10.86,20250407,20300,-42.66,20240528,10500,10.86,20250407,1.45,Y,002390,500,68 억,,222645,N,N,711,N,00,N
+20250513,120131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11640,-80,5,-0.68,165523875,14164,54.49,11630,11790,11600,15230,8210,11720,11686.24,1.62,0,2086,12020,11870,11740,11590,11460,11805,11525,69,3510,500,7960,10,1,13763533,1602,-3.05,0.56,12,0.10,-3819.00,20871.00,20300,20240528,-42.66,10500,20250407,10.86,14250,-18.32,20250507,10500,10.86,20250407,20300,-42.66,20240528,10500,10.86,20250407,1.45,Y,002390,500,68 억,,222645,N,N,711,N,00,N
+20250513,110131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11710,-10,5,-0.09,112981885,9651,37.13,11630,11790,11630,15230,8210,11720,11706.75,1.62,0,3312,12020,11870,11740,11590,11460,11805,11525,69,3510,500,7960,10,1,13763533,1612,-3.07,0.56,12,0.07,-3819.00,20871.00,20300,20240528,-42.32,10500,20250407,11.52,14250,-17.82,20250507,10500,11.52,20250407,20300,-42.32,20240528,10500,11.52,20250407,1.45,Y,002390,500,68 억,,222645,N,N,711,N,00,N
+20250513,100130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11740,20,2,0.17,71699485,6129,23.58,11630,11790,11630,15230,8210,11720,11698.40,1.62,0,2752,12020,11870,11740,11590,11460,11805,11525,69,3510,500,7960,10,1,13763533,1616,-3.07,0.56,12,0.04,-3819.00,20871.00,20300,20240528,-42.17,10500,20250407,11.81,14250,-17.61,20250507,10500,11.81,20250407,20300,-42.17,20240528,10500,11.81,20250407,1.45,Y,002390,500,68 억,,222645,N,N,711,N,00,N
+20250513,090131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11720,0,3,0.00,10123160,870,3.35,11630,11790,11630,15230,8210,11720,11635.82,1.62,0,33,12020,11870,11740,11590,11460,11805,11525,69,3510,500,7960,10,1,13763533,1613,-3.07,0.56,12,0.01,-3819.00,20871.00,20300,20240528,-42.27,10500,20250407,11.62,14250,-17.75,20250507,10500,11.62,20250407,20300,-42.27,20240528,10500,11.62,20250407,1.45,Y,002390,500,68 억,,222645,N,N,711,N,00,N
 20250512,160129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11720,-60,5,-0.51,304050030,25995,59.91,11890,11890,11610,15310,8250,11780,11696.48,1.64,0,-802,12180,11980,11880,11680,11580,11930,11630,69,3530,500,8010,10,1,13763533,1613,-3.07,0.56,12,0.19,-3819.00,20871.00,20300,20240528,-42.27,10500,20250407,11.62,14250,-17.75,20250507,10500,11.62,20250407,20300,-42.27,20240528,10500,11.62,20250407,1.42,Y,002390,500,68 억,,226085,N,N,711,N,00,N
 20250512,150130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11690,-90,5,-0.76,266671860,22802,52.55,11890,11890,11610,15310,8250,11780,11695.11,1.64,0,-1137,12180,11980,11880,11680,11580,11930,11630,69,3530,500,8010,10,1,13763533,1609,-3.06,0.56,12,0.17,-3819.00,20871.00,20300,20240528,-42.41,10500,20250407,11.33,14250,-17.96,20250507,10500,11.33,20250407,20300,-42.41,20240528,10500,11.33,20250407,1.42,Y,002390,500,68 억,,226085,N,N,847,N,00,N
 20250512,140130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11700,-80,5,-0.68,200197760,17125,39.47,11890,11890,11610,15310,8250,11780,11690.38,1.64,0,-1889,12180,11980,11880,11680,11580,11930,11630,69,3530,500,8010,10,1,13763533,1610,-3.06,0.56,12,0.12,-3819.00,20871.00,20300,20240528,-42.36,10500,20250407,11.43,14250,-17.89,20250507,10500,11.43,20250407,20300,-42.36,20240528,10500,11.43,20250407,1.42,Y,002390,500,68 억,,226085,N,N,847,N,00,N
diff --git a/002410/price/prices-20250501.csv b/002410/price/prices-20250501.csv
index d3c3d741cbb9..f8658af0a92d 100644
--- a/002410/price/prices-20250501.csv
+++ b/002410/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160129,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N
+20250513,150130,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N
+20250513,140131,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N
+20250513,130131,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N
+20250513,120131,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N
+20250513,110131,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N
+20250513,100130,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N
+20250513,090131,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N
 20250512,160129,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N
 20250512,150130,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N
 20250512,140130,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N
diff --git a/002420/price/prices-20250501.csv b/002420/price/prices-20250501.csv
index 9d43babdfbfa..48f3356fba74 100644
--- a/002420/price/prices-20250501.csv
+++ b/002420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5000,-40,5,-0.79,14647260,2921,36.17,5040,5210,5000,6550,3530,5040,5014.47,0.84,0,-40,5200,5120,5060,4980,4920,5090,4950,30,1510,500,3120,10,1,5969948,298,-9.84,1.14,12,0.05,-508.00,4375.00,9130,20240823,-45.24,4735,20250408,5.60,5390,-7.24,20250211,4735,5.60,20250408,9130,-45.24,20240823,4735,5.60,20250408,0.01,Y,002420,500,29 억,,50439,N,N,0,N,00,N
+20250513,150130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5010,-30,5,-0.60,11952260,2382,29.50,5040,5210,5000,6550,3530,5040,5017.74,0.84,0,60,5200,5120,5060,4980,4920,5090,4950,30,1510,500,3120,10,1,5969948,299,-9.86,1.15,12,0.04,-508.00,4375.00,9130,20240823,-45.13,4735,20250408,5.81,5390,-7.05,20250211,4735,5.81,20250408,9130,-45.13,20240823,4735,5.81,20250408,0.01,Y,002420,500,29 억,,50439,N,N,0,N,00,N
+20250513,140131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,0,3,0.00,11260860,2244,27.79,5040,5210,5000,6550,3530,5040,5018.21,0.84,0,-1,5200,5120,5060,4980,4920,5090,4950,30,1510,500,3120,10,1,5969948,301,-9.92,1.15,12,0.04,-508.00,4375.00,9130,20240823,-44.80,4735,20250408,6.44,5390,-6.49,20250211,4735,6.44,20250408,9130,-44.80,20240823,4735,6.44,20250408,0.01,Y,002420,500,29 억,,50439,N,N,0,N,00,N
+20250513,130131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,0,3,0.00,11260860,2244,27.79,5040,5210,5000,6550,3530,5040,5018.21,0.84,0,-1,5200,5120,5060,4980,4920,5090,4950,30,1510,500,3120,10,1,5969948,301,-9.92,1.15,12,0.04,-508.00,4375.00,9130,20240823,-44.80,4735,20250408,6.44,5390,-6.49,20250211,4735,6.44,20250408,9130,-44.80,20240823,4735,6.44,20250408,0.01,Y,002420,500,29 억,,50439,N,N,0,N,00,N
+20250513,120132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5000,-40,5,-0.79,10505770,2093,25.92,5040,5210,5000,6550,3530,5040,5019.48,0.84,0,-1,5200,5120,5060,4980,4920,5090,4950,30,1510,500,3120,10,1,5969948,298,-9.84,1.14,12,0.04,-508.00,4375.00,9130,20240823,-45.24,4735,20250408,5.60,5390,-7.24,20250211,4735,5.60,20250408,9130,-45.24,20240823,4735,5.60,20250408,0.01,Y,002420,500,29 억,,50439,N,N,0,N,00,N
+20250513,110131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,0,3,0.00,10050080,2002,24.79,5040,5210,5000,6550,3530,5040,5020.02,0.84,0,-1,5200,5120,5060,4980,4920,5090,4950,30,1510,500,3120,10,1,5969948,301,-9.92,1.15,12,0.03,-508.00,4375.00,9130,20240823,-44.80,4735,20250408,6.44,5390,-6.49,20250211,4735,6.44,20250408,9130,-44.80,20240823,4735,6.44,20250408,0.01,Y,002420,500,29 억,,50439,N,N,0,N,00,N
+20250513,100131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5060,20,2,0.40,243390,48,0.59,5040,5210,5040,6550,3530,5040,5070.62,0.84,0,-8,5200,5120,5060,4980,4920,5090,4950,30,1510,500,3120,10,1,5969948,302,-9.96,1.16,12,0.00,-508.00,4375.00,9130,20240823,-44.58,4735,20250408,6.86,5390,-6.12,20250211,4735,6.86,20250408,9130,-44.58,20240823,4735,6.86,20250408,0.01,Y,002420,500,29 억,,50439,N,N,0,N,00,N
+20250513,090132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5060,20,2,0.40,105920,21,0.26,5040,5060,5040,6550,3530,5040,5043.81,0.84,0,-8,5200,5120,5060,4980,4920,5090,4950,30,1510,500,3120,10,1,5969948,302,-9.96,1.16,12,0.00,-508.00,4375.00,9130,20240823,-44.58,4735,20250408,6.86,5390,-6.12,20250211,4735,6.86,20250408,9130,-44.58,20240823,4735,6.86,20250408,0.01,Y,002420,500,29 억,,50439,N,N,0,N,00,N
 20250512,160129,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,-160,5,-3.08,40748790,8075,61.85,5140,5140,5000,6760,3640,5200,5046.29,0.85,0,95,5333,5266,5133,5066,4933,5300,5100,30,1560,500,3220,10,1,5969948,301,-9.92,1.15,12,0.14,-508.00,4375.00,9130,20240823,-44.80,4735,20250408,6.44,5390,-6.49,20250211,4735,6.44,20250408,9130,-44.80,20240823,4735,6.44,20250408,0.01,Y,002420,500,29 억,,50466,N,N,0,N,00,N
 20250512,150130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5070,-130,5,-2.50,39154350,7759,59.43,5140,5140,5000,6760,3640,5200,5046.31,0.85,0,267,5333,5266,5133,5066,4933,5300,5100,30,1560,500,3220,10,1,5969948,303,-9.98,1.16,12,0.13,-508.00,4375.00,9130,20240823,-44.47,4735,20250408,7.07,5390,-5.94,20250211,4735,7.07,20250408,9130,-44.47,20240823,4735,7.07,20250408,0.01,Y,002420,500,29 억,,50466,N,N,0,N,00,N
 20250512,140130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5070,-130,5,-2.50,28809720,5718,43.80,5140,5140,5000,6760,3640,5200,5038.43,0.85,0,309,5333,5266,5133,5066,4933,5300,5100,30,1560,500,3220,10,1,5969948,303,-9.98,1.16,12,0.10,-508.00,4375.00,9130,20240823,-44.47,4735,20250408,7.07,5390,-5.94,20250211,4735,7.07,20250408,9130,-44.47,20240823,4735,7.07,20250408,0.01,Y,002420,500,29 억,,50466,N,N,0,N,00,N
diff --git a/002450/price/prices-20250501.csv b/002450/price/prices-20250501.csv
index d15a5d473170..aeb7a2047b85 100644
--- a/002450/price/prices-20250501.csv
+++ b/002450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1307,-74,5,-5.36,1134618907,863564,27.79,1382,1383,1266,1795,967,1381,1313.88,1.75,0,42291,1517,1449,1344,1276,1171,1483,1310,453,414,500,990,1,1,90530915,1183,37.34,0.40,12,0.95,35.00,3285.00,1612,20250124,-18.92,992,20240805,31.75,1612,-18.92,20250124,1100,18.82,20250312,1612,-18.92,20250124,992,31.75,20240805,0.54,Y,002450,500,452 억,,1580149,N,N,613,N,00,N
+20250513,150130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1288,-93,5,-6.73,1071750083,814980,26.22,1382,1383,1266,1795,967,1381,1315.06,1.75,0,45795,1517,1449,1344,1276,1171,1483,1310,453,414,500,990,1,1,90530915,1166,36.80,0.39,12,0.90,35.00,3285.00,1612,20250124,-20.10,992,20240805,29.84,1612,-20.10,20250124,1100,17.09,20250312,1612,-20.10,20250124,992,29.84,20240805,0.54,Y,002450,500,452 억,,1580149,N,N,286,N,00,N
+20250513,140131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1291,-90,5,-6.52,871133998,658100,21.17,1382,1383,1288,1795,967,1381,1323.71,1.75,0,23086,1517,1449,1344,1276,1171,1483,1310,453,414,500,990,1,1,90530915,1169,36.89,0.39,12,0.73,35.00,3285.00,1612,20250124,-19.91,992,20240805,30.14,1612,-19.91,20250124,1100,17.36,20250312,1612,-19.91,20250124,992,30.14,20240805,0.54,Y,002450,500,452 억,,1580149,N,N,286,N,00,N
+20250513,130131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1311,-70,5,-5.07,686719140,515987,16.60,1382,1383,1310,1795,967,1381,1330.88,1.75,0,18162,1517,1449,1344,1276,1171,1483,1310,453,414,500,990,1,1,90530915,1187,37.46,0.40,12,0.57,35.00,3285.00,1612,20250124,-18.67,992,20240805,32.16,1612,-18.67,20250124,1100,19.18,20250312,1612,-18.67,20250124,992,32.16,20240805,0.54,Y,002450,500,452 억,,1580149,N,N,286,N,00,N
+20250513,120132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1314,-67,5,-4.85,626063763,469864,15.12,1382,1383,1310,1795,967,1381,1332.43,1.75,0,20992,1517,1449,1344,1276,1171,1483,1310,453,414,500,990,1,1,90530915,1190,37.54,0.40,12,0.52,35.00,3285.00,1612,20250124,-18.49,992,20240805,32.46,1612,-18.49,20250124,1100,19.45,20250312,1612,-18.49,20250124,992,32.46,20240805,0.54,Y,002450,500,452 억,,1580149,N,N,286,N,00,N
+20250513,110131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1320,-61,5,-4.42,545638414,408815,13.15,1382,1383,1312,1795,967,1381,1334.68,1.75,0,2776,1517,1449,1344,1276,1171,1483,1310,453,414,500,990,1,1,90530915,1195,37.71,0.40,12,0.45,35.00,3285.00,1612,20250124,-18.11,992,20240805,33.06,1612,-18.11,20250124,1100,20.00,20250312,1612,-18.11,20250124,992,33.06,20240805,0.54,Y,002450,500,452 억,,1580149,N,N,286,N,00,N
+20250513,100131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1323,-58,5,-4.20,480785401,359696,11.57,1382,1383,1312,1795,967,1381,1336.64,1.75,0,4622,1517,1449,1344,1276,1171,1483,1310,453,414,500,990,1,1,90530915,1198,37.80,0.40,12,0.40,35.00,3285.00,1612,20250124,-17.93,992,20240805,33.37,1612,-17.93,20250124,1100,20.27,20250312,1612,-17.93,20250124,992,33.37,20240805,0.54,Y,002450,500,452 억,,1580149,N,N,286,N,00,N
+20250513,090132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1348,-33,5,-2.39,76433990,55592,1.79,1382,1383,1347,1795,967,1381,1374.91,1.75,0,-30355,1517,1449,1344,1276,1171,1483,1310,453,414,500,990,1,1,90530915,1220,38.51,0.41,12,0.06,35.00,3285.00,1612,20250124,-16.38,992,20240805,35.89,1612,-16.38,20250124,1100,22.55,20250312,1612,-16.38,20250124,992,35.89,20240805,0.54,Y,002450,500,452 억,,1580149,N,N,286,N,00,N
 20250512,160130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1381,166,2,13.66,4152382064,3078826,1996.66,1249,1412,1239,1579,851,1215,1348.64,1.61,0,114124,1258,1236,1203,1181,1148,1220,1165,453,364,500,870,1,1,90530915,1250,39.46,0.42,12,3.40,35.00,3285.00,1612,20250124,-14.33,992,20240805,39.21,1612,-14.33,20250124,1100,25.55,20250312,1612,-14.33,20250124,992,39.21,20240805,0.52,Y,002450,500,452 억,,1454268,N,N,286,N,00,N
 20250512,150130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1353,138,2,11.36,3988021989,2958315,1918.50,1249,1412,1239,1579,851,1215,1348.07,1.61,0,124513,1258,1236,1203,1181,1148,1220,1165,453,364,500,870,1,1,90530915,1225,38.66,0.41,12,3.27,35.00,3285.00,1612,20250124,-16.07,992,20240805,36.39,1612,-16.07,20250124,1100,23.00,20250312,1612,-16.07,20250124,992,36.39,20240805,0.52,Y,002450,500,452 억,,1454268,N,N,122,N,00,N
 20250512,140131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1335,120,2,9.88,3795344641,2815063,1825.60,1249,1412,1239,1579,851,1215,1348.23,1.61,0,105510,1258,1236,1203,1181,1148,1220,1165,453,364,500,870,1,1,90530915,1209,38.14,0.41,12,3.11,35.00,3285.00,1612,20250124,-17.18,992,20240805,34.58,1612,-17.18,20250124,1100,21.36,20250312,1612,-17.18,20250124,992,34.58,20240805,0.52,Y,002450,500,452 억,,1454268,N,N,122,N,00,N
diff --git a/002460/price/prices-20250501.csv b/002460/price/prices-20250501.csv
index 8c71bcad4bfd..eb3c356877e7 100644
--- a/002460/price/prices-20250501.csv
+++ b/002460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10020,20,2,0.20,59805560,5988,67.55,10050,10050,9930,13000,7000,10000,9987.57,1.83,0,1094,10146,10072,10016,9942,9886,10045,9915,623,3000,5000,7400,10,1,10150000,1017,8.48,0.25,12,0.06,1181.00,39296.00,10250,20250131,-2.24,8320,20241209,20.43,10250,-2.24,20250131,8960,11.83,20250304,10250,-2.24,20250131,8320,20.43,20241209,0.07,Y,002460,5000,622 억,,186241,N,N,19,N,00,N
+20250513,150131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9990,-10,5,-0.10,53224380,5331,60.14,10050,10050,9930,13000,7000,10000,9983.94,1.83,0,1070,10146,10072,10016,9942,9886,10045,9915,623,3000,5000,7400,10,1,10150000,1014,8.46,0.25,12,0.05,1181.00,39296.00,10250,20250131,-2.54,8320,20241209,20.07,10250,-2.54,20250131,8960,11.50,20250304,10250,-2.54,20250131,8320,20.07,20241209,0.07,Y,002460,5000,622 억,,186241,N,N,0,N,00,N
+20250513,140131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10020,20,2,0.20,47289760,4737,53.43,10050,10050,9930,13000,7000,10000,9983.06,1.83,0,926,10146,10072,10016,9942,9886,10045,9915,623,3000,5000,7400,10,1,10150000,1017,8.48,0.25,12,0.05,1181.00,39296.00,10250,20250131,-2.24,8320,20241209,20.43,10250,-2.24,20250131,8960,11.83,20250304,10250,-2.24,20250131,8320,20.43,20241209,0.07,Y,002460,5000,622 억,,186241,N,N,0,N,00,N
+20250513,130132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9970,-30,5,-0.30,40804710,4089,46.13,10050,10050,9930,13000,7000,10000,9979.14,1.83,0,914,10146,10072,10016,9942,9886,10045,9915,623,3000,5000,7400,10,1,10150000,1012,8.44,0.25,12,0.04,1181.00,39296.00,10250,20250131,-2.73,8320,20241209,19.83,10250,-2.73,20250131,8960,11.27,20250304,10250,-2.73,20250131,8320,19.83,20241209,0.07,Y,002460,5000,622 억,,186241,N,N,0,N,00,N
+20250513,120132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9970,-30,5,-0.30,40296520,4038,45.55,10050,10050,9930,13000,7000,10000,9979.33,1.83,0,892,10146,10072,10016,9942,9886,10045,9915,623,3000,5000,7400,10,1,10150000,1012,8.44,0.25,12,0.04,1181.00,39296.00,10250,20250131,-2.73,8320,20241209,19.83,10250,-2.73,20250131,8960,11.27,20250304,10250,-2.73,20250131,8320,19.83,20241209,0.07,Y,002460,5000,622 억,,186241,N,N,0,N,00,N
+20250513,110132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10000,0,3,0.00,9259000,928,10.47,10050,10050,9930,13000,7000,10000,9977.37,1.83,0,124,10146,10072,10016,9942,9886,10045,9915,623,3000,5000,7400,10,1,10150000,1015,8.47,0.25,12,0.01,1181.00,39296.00,10250,20250131,-2.44,8320,20241209,20.19,10250,-2.44,20250131,8960,11.61,20250304,10250,-2.44,20250131,8320,20.19,20241209,0.07,Y,002460,5000,622 억,,186241,N,N,0,N,00,N
+20250513,100131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9970,-30,5,-0.30,3934860,394,4.44,10050,10050,9930,13000,7000,10000,9986.95,1.83,0,-112,10146,10072,10016,9942,9886,10045,9915,623,3000,5000,7400,10,1,10150000,1012,8.44,0.25,12,0.00,1181.00,39296.00,10250,20250131,-2.73,8320,20241209,19.83,10250,-2.73,20250131,8960,11.27,20250304,10250,-2.73,20250131,8320,19.83,20241209,0.07,Y,002460,5000,622 억,,186241,N,N,0,N,00,N
+20250513,090132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9990,-10,5,-0.10,1890100,189,2.13,10050,10050,9990,13000,7000,10000,10000.53,1.83,0,-147,10146,10072,10016,9942,9886,10045,9915,623,3000,5000,7400,10,1,10150000,1014,8.46,0.25,12,0.00,1181.00,39296.00,10250,20250131,-2.54,8320,20241209,20.07,10250,-2.54,20250131,8960,11.50,20250304,10250,-2.54,20250131,8320,20.07,20241209,0.07,Y,002460,5000,622 억,,186241,N,N,0,N,00,N
 20250512,160130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10000,-80,5,-0.79,88494150,8850,74.14,10080,10090,9960,13100,7060,10080,9999.33,1.86,0,-1446,10260,10170,10060,9970,9860,10115,9915,623,3020,5000,7450,10,1,10150000,1015,8.47,0.25,12,0.09,1181.00,39296.00,10250,20250131,-2.44,8320,20241209,20.19,10250,-2.44,20250131,8960,11.61,20250304,10250,-2.44,20250131,8320,20.19,20241209,0.07,Y,002460,5000,622 억,,188308,N,N,80,N,00,N
 20250512,150131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9970,-110,5,-1.09,75577170,7558,63.32,10080,10090,9960,13100,7060,10080,9999.63,1.86,0,-1080,10260,10170,10060,9970,9860,10115,9915,623,3020,5000,7450,10,1,10150000,1012,8.44,0.25,12,0.07,1181.00,39296.00,10250,20250131,-2.73,8320,20241209,19.83,10250,-2.73,20250131,8960,11.27,20250304,10250,-2.73,20250131,8320,19.83,20241209,0.07,Y,002460,5000,622 억,,188308,N,N,80,N,00,N
 20250512,140131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9970,-110,5,-1.09,49689950,4972,41.65,10080,10090,9960,13100,7060,10080,9993.96,1.86,0,-802,10260,10170,10060,9970,9860,10115,9915,623,3020,5000,7450,10,1,10150000,1012,8.44,0.25,12,0.05,1181.00,39296.00,10250,20250131,-2.73,8320,20241209,19.83,10250,-2.73,20250131,8960,11.27,20250304,10250,-2.73,20250131,8320,19.83,20241209,0.07,Y,002460,5000,622 억,,188308,N,N,80,N,00,N
diff --git a/002600/price/prices-20250501.csv b/002600/price/prices-20250501.csv
index 3c9d6a7f98cc..fde30168d149 100644
--- a/002600/price/prices-20250501.csv
+++ b/002600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,158300,100,2,0.06,477100,3,21.43,159400,159400,158300,205500,110800,158200,159033.33,0.11,0,0,161933,160066,159033,157166,156133,159550,156650,30,47300,5000,113900,100,1,600000,950,37.77,0.64,12,0.00,4191.00,245918.00,195000,20241014,-18.82,150000,20250410,5.53,173000,-8.50,20250131,150000,5.53,20250410,195000,-18.82,20241014,150000,5.53,20250410,0.00,Y,002600,5000,30 억,,680,N,N,0,N,00,N
+20250513,150131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,159400,1200,2,0.76,318800,2,14.29,159400,159400,159400,205500,110800,158200,159400.00,0.11,0,0,161933,160066,159033,157166,156133,159550,156650,30,47300,5000,113900,100,1,600000,956,38.03,0.65,12,0.00,4191.00,245918.00,195000,20241014,-18.26,150000,20250410,6.27,173000,-7.86,20250131,150000,6.27,20250410,195000,-18.26,20241014,150000,6.27,20250410,0.00,Y,002600,5000,30 억,,680,N,N,0,N,00,N
+20250513,140132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,159400,1200,2,0.76,318800,2,14.29,159400,159400,159400,205500,110800,158200,159400.00,0.11,0,0,161933,160066,159033,157166,156133,159550,156650,30,47300,5000,113900,100,1,600000,956,38.03,0.65,12,0.00,4191.00,245918.00,195000,20241014,-18.26,150000,20250410,6.27,173000,-7.86,20250131,150000,6.27,20250410,195000,-18.26,20241014,150000,6.27,20250410,0.00,Y,002600,5000,30 억,,680,N,N,0,N,00,N
+20250513,130132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,159400,1200,2,0.76,318800,2,14.29,159400,159400,159400,205500,110800,158200,159400.00,0.11,0,0,161933,160066,159033,157166,156133,159550,156650,30,47300,5000,113900,100,1,600000,956,38.03,0.65,12,0.00,4191.00,245918.00,195000,20241014,-18.26,150000,20250410,6.27,173000,-7.86,20250131,150000,6.27,20250410,195000,-18.26,20241014,150000,6.27,20250410,0.00,Y,002600,5000,30 억,,680,N,N,0,N,00,N
+20250513,120132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,159400,1200,2,0.76,318800,2,14.29,159400,159400,159400,205500,110800,158200,159400.00,0.11,0,0,161933,160066,159033,157166,156133,159550,156650,30,47300,5000,113900,100,1,600000,956,38.03,0.65,12,0.00,4191.00,245918.00,195000,20241014,-18.26,150000,20250410,6.27,173000,-7.86,20250131,150000,6.27,20250410,195000,-18.26,20241014,150000,6.27,20250410,0.00,Y,002600,5000,30 억,,680,N,N,0,N,00,N
+20250513,110132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,159400,1200,2,0.76,159400,1,7.14,159400,159400,159400,205500,110800,158200,159400.00,0.11,0,0,161933,160066,159033,157166,156133,159550,156650,30,47300,5000,113900,100,1,600000,956,38.03,0.65,12,0.00,4191.00,245918.00,195000,20241014,-18.26,150000,20250410,6.27,173000,-7.86,20250131,150000,6.27,20250410,195000,-18.26,20241014,150000,6.27,20250410,0.00,Y,002600,5000,30 억,,680,N,N,0,N,00,N
+20250513,100131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,159400,1200,2,0.76,159400,1,7.14,159400,159400,159400,205500,110800,158200,159400.00,0.11,0,0,161933,160066,159033,157166,156133,159550,156650,30,47300,5000,113900,100,1,600000,956,38.03,0.65,12,0.00,4191.00,245918.00,195000,20241014,-18.26,150000,20250410,6.27,173000,-7.86,20250131,150000,6.27,20250410,195000,-18.26,20241014,150000,6.27,20250410,0.00,Y,002600,5000,30 억,,680,N,N,0,N,00,N
+20250513,090133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,159400,1200,2,0.76,159400,1,7.14,159400,159400,159400,205500,110800,158200,159400.00,0.11,0,0,161933,160066,159033,157166,156133,159550,156650,30,47300,5000,113900,100,1,600000,956,38.03,0.65,12,0.00,4191.00,245918.00,195000,20241014,-18.26,150000,20250410,6.27,173000,-7.86,20250131,150000,6.27,20250410,195000,-18.26,20241014,150000,6.27,20250410,0.00,Y,002600,5000,30 억,,680,N,N,0,N,00,N
 20250512,160130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,158200,-1700,5,-1.06,2227000,14,200.00,159900,160900,158000,207500,112000,159900,159071.43,0.11,0,0,161966,160932,159666,158632,157366,161450,159150,30,47600,5000,115120,100,1,600000,949,37.75,0.64,12,0.00,4191.00,245918.00,195000,20241014,-18.87,150000,20250410,5.47,173000,-8.55,20250131,150000,5.47,20250410,195000,-18.87,20241014,150000,5.47,20250410,0.00,Y,002600,5000,30 억,,680,N,N,0,N,00,N
 20250512,150131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,159400,-500,5,-0.31,1910600,12,171.43,159900,160900,158000,207500,112000,159900,159216.67,0.11,0,0,161966,160932,159666,158632,157366,161450,159150,30,47600,5000,115120,100,1,600000,956,38.03,0.65,12,0.00,4191.00,245918.00,195000,20241014,-18.26,150000,20250410,6.27,173000,-7.86,20250131,150000,6.27,20250410,195000,-18.26,20241014,150000,6.27,20250410,0.00,Y,002600,5000,30 억,,680,N,N,0,N,00,N
 20250512,140131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,159500,-400,5,-0.25,1751200,11,157.14,159900,160900,158000,207500,112000,159900,159200.00,0.11,0,0,161966,160932,159666,158632,157366,161450,159150,30,47600,5000,115120,100,1,600000,957,38.06,0.65,12,0.00,4191.00,245918.00,195000,20241014,-18.21,150000,20250410,6.33,173000,-7.80,20250131,150000,6.33,20250410,195000,-18.21,20241014,150000,6.33,20250410,0.00,Y,002600,5000,30 억,,680,N,N,0,N,00,N
diff --git a/002620/price/prices-20250501.csv b/002620/price/prices-20250501.csv
index 9722979f4910..ed49c5c7241e 100644
--- a/002620/price/prices-20250501.csv
+++ b/002620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7960,50,2,0.63,48423600,6076,209.08,7950,8080,7890,10280,5540,7910,7969.65,9.80,0,2379,8070,7990,7920,7840,7770,7955,7805,80,2370,500,5220,10,1,15973355,1271,-2.49,0.41,12,0.04,-3203.00,19431.00,12050,20240503,-33.94,6950,20250210,14.53,9810,-18.86,20250331,6950,14.53,20250210,11700,-31.97,20240617,6950,14.53,20250210,0.52,Y,002620,500,79 억,,1565376,N,N,46,N,00,N
+20250513,150131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7900,-10,5,-0.13,47182650,5920,203.72,7950,8080,7900,10280,5540,7910,7970.04,9.80,0,2449,8070,7990,7920,7840,7770,7955,7805,80,2370,500,5220,10,1,15973355,1262,-2.47,0.41,12,0.04,-3203.00,19431.00,12050,20240503,-34.44,6950,20250210,13.67,9810,-19.47,20250331,6950,13.67,20250210,11700,-32.48,20240617,6950,13.67,20250210,0.52,Y,002620,500,79 억,,1565376,N,N,56,N,00,N
+20250513,140132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7980,70,2,0.88,29570210,3701,127.36,7950,8080,7910,10280,5540,7910,7989.79,9.80,0,1960,8070,7990,7920,7840,7770,7955,7805,80,2370,500,5220,10,1,15973355,1275,-2.49,0.41,12,0.02,-3203.00,19431.00,12050,20240503,-33.78,6950,20250210,14.82,9810,-18.65,20250331,6950,14.82,20250210,11700,-31.79,20240617,6950,14.82,20250210,0.52,Y,002620,500,79 억,,1565376,N,N,56,N,00,N
+20250513,130132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8010,100,2,1.26,21852730,2734,94.08,7950,8080,7910,10280,5540,7910,7992.95,9.80,0,1548,8070,7990,7920,7840,7770,7955,7805,80,2370,500,5220,10,1,15973355,1279,-2.50,0.41,12,0.02,-3203.00,19431.00,12050,20240503,-33.53,6950,20250210,15.25,9810,-18.35,20250331,6950,15.25,20250210,11700,-31.54,20240617,6950,15.25,20250210,0.52,Y,002620,500,79 억,,1565376,N,N,56,N,00,N
+20250513,120133,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7980,70,2,0.88,18711950,2340,80.52,7950,8080,7910,10280,5540,7910,7996.56,9.80,0,1444,8070,7990,7920,7840,7770,7955,7805,80,2370,500,5220,10,1,15973355,1275,-2.49,0.41,12,0.01,-3203.00,19431.00,12050,20240503,-33.78,6950,20250210,14.82,9810,-18.65,20250331,6950,14.82,20250210,11700,-31.79,20240617,6950,14.82,20250210,0.52,Y,002620,500,79 억,,1565376,N,N,56,N,00,N
+20250513,110132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8020,110,2,1.39,17205910,2152,74.05,7950,8080,7910,10280,5540,7910,7995.31,9.80,0,1387,8070,7990,7920,7840,7770,7955,7805,80,2370,500,5220,10,1,15973355,1281,-2.50,0.41,12,0.01,-3203.00,19431.00,12050,20240503,-33.44,6950,20250210,15.40,9810,-18.25,20250331,6950,15.40,20250210,11700,-31.45,20240617,6950,15.40,20250210,0.52,Y,002620,500,79 억,,1565376,N,N,56,N,00,N
+20250513,100132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7950,40,2,0.51,4001560,504,17.34,7950,7970,7910,10280,5540,7910,7939.60,9.80,0,29,8070,7990,7920,7840,7770,7955,7805,80,2370,500,5220,10,1,15973355,1270,-2.48,0.41,12,0.00,-3203.00,19431.00,12050,20240503,-34.02,6950,20250210,14.39,9810,-18.96,20250331,6950,14.39,20250210,11700,-32.05,20240617,6950,14.39,20250210,0.52,Y,002620,500,79 억,,1565376,N,N,56,N,00,N
+20250513,090133,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7950,40,2,0.51,596250,75,2.58,7950,7950,7950,10280,5540,7910,7950.00,9.80,0,-39,8070,7990,7920,7840,7770,7955,7805,80,2370,500,5220,10,1,15973355,1270,-2.48,0.41,12,0.00,-3203.00,19431.00,12050,20240503,-34.02,6950,20250210,14.39,9810,-18.96,20250331,6950,14.39,20250210,11700,-32.05,20240617,6950,14.39,20250210,0.52,Y,002620,500,79 억,,1565376,N,N,56,N,00,N
 20250512,160130,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7910,-70,5,-0.88,22159600,2795,116.56,7980,8000,7850,10370,5590,7980,7928.30,9.80,0,-420,8100,8040,7920,7860,7740,8070,7890,80,2390,500,5260,10,1,15973355,1263,-2.47,0.41,12,0.02,-3203.00,19431.00,12050,20240503,-34.36,6950,20250210,13.81,9810,-19.37,20250331,6950,13.81,20250210,11700,-32.39,20240617,6950,13.81,20250210,0.52,Y,002620,500,79 억,,1565795,N,N,56,N,00,N
 20250512,150131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7930,-50,5,-0.63,20647300,2604,108.59,7980,8000,7850,10370,5590,7980,7929.07,9.80,0,-285,8100,8040,7920,7860,7740,8070,7890,80,2390,500,5260,10,1,15973355,1267,-2.48,0.41,12,0.02,-3203.00,19431.00,12050,20240503,-34.19,6950,20250210,14.10,9810,-19.16,20250331,6950,14.10,20250210,11700,-32.22,20240617,6950,14.10,20250210,0.52,Y,002620,500,79 억,,1565795,N,N,22,N,00,N
 20250512,140131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7930,-50,5,-0.63,19489330,2458,102.50,7980,8000,7850,10370,5590,7980,7928.94,9.80,0,-204,8100,8040,7920,7860,7740,8070,7890,80,2390,500,5260,10,1,15973355,1267,-2.48,0.41,12,0.02,-3203.00,19431.00,12050,20240503,-34.19,6950,20250210,14.10,9810,-19.16,20250331,6950,14.10,20250210,11700,-32.22,20240617,6950,14.10,20250210,0.52,Y,002620,500,79 억,,1565795,N,N,22,N,00,N
diff --git a/002630/price/prices-20250501.csv b/002630/price/prices-20250501.csv
index 21771d0f46ab..41e422fc4d6a 100644
--- a/002630/price/prices-20250501.csv
+++ b/002630/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1670,-110,5,-6.18,11608339736,6772243,28.97,1780,1786,1667,2310,1246,1780,1714.11,1.00,0,-87064,1998,1889,1823,1714,1648,1943,1768,593,530,500,1100,1,1,118583005,1980,15.32,2.33,03,5.71,109.00,718.00,2560,20250402,-34.77,408,20241115,309.31,2560,-34.77,20250402,1200,39.17,20250326,2560,-34.77,20250402,408,309.31,20241115,0.01,Y,002630,500,592 억,,1186324,N,N,24419,N,00,N
+20250513,150131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1670,-110,5,-6.18,11102730384,6469542,27.67,1780,1786,1667,2310,1246,1780,1716.14,1.00,0,-93731,1998,1889,1823,1714,1648,1943,1768,593,530,500,1100,1,1,118583005,1980,15.32,2.33,03,5.46,109.00,718.00,2560,20250402,-34.77,408,20241115,309.31,2560,-34.77,20250402,1200,39.17,20250326,2560,-34.77,20250402,408,309.31,20241115,0.01,Y,002630,500,592 억,,1186324,N,N,52225,N,00,N
+20250513,140132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1700,-80,5,-4.49,9691484890,5629094,24.08,1780,1786,1692,2310,1246,1780,1721.66,1.00,0,-135440,1998,1889,1823,1714,1648,1943,1768,593,530,500,1100,1,1,118583005,2016,15.60,2.37,03,4.75,109.00,718.00,2560,20250402,-33.59,408,20241115,316.67,2560,-33.59,20250402,1200,41.67,20250326,2560,-33.59,20250402,408,316.67,20241115,0.01,Y,002630,500,592 억,,1186324,N,N,52225,N,00,N
+20250513,130132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1703,-77,5,-4.33,8486548743,4919989,21.04,1780,1786,1703,2310,1246,1780,1724.89,1.00,0,-141075,1998,1889,1823,1714,1648,1943,1768,593,530,500,1100,1,1,118583005,2019,15.62,2.37,03,4.15,109.00,718.00,2560,20250402,-33.48,408,20241115,317.40,2560,-33.48,20250402,1200,41.92,20250326,2560,-33.48,20250402,408,317.40,20241115,0.01,Y,002630,500,592 억,,1186324,N,N,52225,N,00,N
+20250513,120133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1712,-68,5,-3.82,7870564422,4559479,19.50,1780,1786,1706,2310,1246,1780,1726.18,1.00,0,-69403,1998,1889,1823,1714,1648,1943,1768,593,530,500,1100,1,1,118583005,2030,15.71,2.38,03,3.84,109.00,718.00,2560,20250402,-33.12,408,20241115,319.61,2560,-33.12,20250402,1200,42.67,20250326,2560,-33.12,20250402,408,319.61,20241115,0.01,Y,002630,500,592 억,,1186324,N,N,52225,N,00,N
+20250513,110132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1713,-67,5,-3.76,6903919457,3994540,17.09,1780,1786,1708,2310,1246,1780,1728.32,1.00,0,-78083,1998,1889,1823,1714,1648,1943,1768,593,530,500,1100,1,1,118583005,2031,15.72,2.39,03,3.37,109.00,718.00,2560,20250402,-33.09,408,20241115,319.85,2560,-33.09,20250402,1200,42.75,20250326,2560,-33.09,20250402,408,319.85,20241115,0.01,Y,002630,500,592 억,,1186324,N,N,52225,N,00,N
+20250513,100132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1739,-41,5,-2.30,4839691279,2803742,11.99,1780,1786,1708,2310,1246,1780,1726.12,1.00,0,-4367,1998,1889,1823,1714,1648,1943,1768,593,530,500,1100,1,1,118583005,2062,15.95,2.42,03,2.36,109.00,718.00,2560,20250402,-32.07,408,20241115,326.23,2560,-32.07,20250402,1200,44.92,20250326,2560,-32.07,20250402,408,326.23,20241115,0.01,Y,002630,500,592 억,,1186324,N,N,52225,N,00,N
+20250513,090133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1777,-3,5,-0.17,433713676,244383,1.05,1780,1786,1757,2310,1246,1780,1774.69,1.00,0,-88429,1998,1889,1823,1714,1648,1943,1768,593,530,500,1100,1,1,118583005,2107,16.30,2.47,03,0.21,109.00,718.00,2560,20250402,-30.59,408,20241115,335.54,2560,-30.59,20250402,1200,48.08,20250326,2560,-30.59,20250402,408,335.54,20241115,0.01,Y,002630,500,592 억,,1186324,N,N,52225,N,00,N
 20250512,160131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1780,46,2,2.65,42843044118,23277927,179.71,1757,1932,1757,2250,1214,1734,1840.53,0.98,0,35682,1950,1842,1772,1664,1594,1807,1629,593,516,500,1070,1,1,118583005,2111,16.33,2.48,03,19.63,109.00,718.00,2560,20250402,-30.47,408,20241115,336.27,2560,-30.47,20250402,1200,48.33,20250326,2560,-30.47,20250402,408,336.27,20241115,0.02,Y,002630,500,592 억,,1158646,N,N,52225,N,00,N
 20250512,150132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1786,52,2,3.00,41523835563,22533126,173.96,1757,1932,1757,2250,1214,1734,1842.80,0.98,0,13351,1950,1842,1772,1664,1594,1807,1629,593,516,500,1070,1,1,118583005,2118,16.39,2.49,03,19.00,109.00,718.00,2560,20250402,-30.23,408,20241115,337.75,2560,-30.23,20250402,1200,48.83,20250326,2560,-30.23,20250402,408,337.75,20241115,0.02,Y,002630,500,592 억,,1158646,N,N,29153,N,00,N
 20250512,140132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1841,107,2,6.17,37041640166,20038356,154.70,1757,1932,1757,2250,1214,1734,1848.54,0.98,0,163128,1950,1842,1772,1664,1594,1807,1629,593,516,500,1070,1,1,118583005,2183,16.89,2.56,03,16.90,109.00,718.00,2560,20250402,-28.09,408,20241115,351.23,2560,-28.09,20250402,1200,53.42,20250326,2560,-28.09,20250402,408,351.23,20241115,0.02,Y,002630,500,592 억,,1158646,N,N,29153,N,00,N
diff --git a/002680/price/prices-20250501.csv b/002680/price/prices-20250501.csv
index 05d3d6e13d04..ff7b3addc249 100644
--- a/002680/price/prices-20250501.csv
+++ b/002680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,774,14,2,1.84,29259177,38360,114.14,760,774,756,988,532,760,762.75,0.66,0,1257,766,762,760,756,754,762,756,162,228,500,530,1,1,32316799,250,-4.63,0.53,12,0.12,-167.00,1469.00,998,20250304,-22.44,650,20241113,19.08,998,-22.44,20250304,650,19.08,20250409,998,-22.44,20250304,650,19.08,20241113,0.00,Y,002680,500,161 억,,212514,N,N,2932,N,00,N
+20250513,150132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,767,7,2,0.92,25929655,34027,101.25,760,768,756,988,532,760,762.03,0.66,0,-1465,766,762,760,756,754,762,756,162,228,500,530,1,1,32316799,248,-4.59,0.52,12,0.11,-167.00,1469.00,998,20250304,-23.15,650,20241113,18.00,998,-23.15,20250304,650,18.00,20250409,998,-23.15,20250304,650,18.00,20241113,0.00,Y,002680,500,161 억,,212514,N,N,1813,N,00,N
+20250513,140132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,766,6,2,0.79,23997125,31506,93.75,760,768,756,988,532,760,761.67,0.66,0,-1509,766,762,760,756,754,762,756,162,228,500,530,1,1,32316799,248,-4.59,0.52,12,0.10,-167.00,1469.00,998,20250304,-23.25,650,20241113,17.85,998,-23.25,20250304,650,17.85,20250409,998,-23.25,20250304,650,17.85,20241113,0.00,Y,002680,500,161 억,,212514,N,N,1813,N,00,N
+20250513,130133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,767,7,2,0.92,22141202,29084,86.54,760,768,756,988,532,760,761.28,0.66,0,-969,766,762,760,756,754,762,756,162,228,500,530,1,1,32316799,248,-4.59,0.52,12,0.09,-167.00,1469.00,998,20250304,-23.15,650,20241113,18.00,998,-23.15,20250304,650,18.00,20250409,998,-23.15,20250304,650,18.00,20241113,0.00,Y,002680,500,161 억,,212514,N,N,1813,N,00,N
+20250513,120133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,767,7,2,0.92,21616274,28397,84.49,760,767,756,988,532,760,761.22,0.66,0,-1241,766,762,760,756,754,762,756,162,228,500,530,1,1,32316799,248,-4.59,0.52,12,0.09,-167.00,1469.00,998,20250304,-23.15,650,20241113,18.00,998,-23.15,20250304,650,18.00,20250409,998,-23.15,20250304,650,18.00,20241113,0.00,Y,002680,500,161 억,,212514,N,N,1813,N,00,N
+20250513,110133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,764,4,2,0.53,19476011,25599,76.17,760,766,756,988,532,760,760.81,0.66,0,-625,766,762,760,756,754,762,756,162,228,500,530,1,1,32316799,247,-4.57,0.52,12,0.08,-167.00,1469.00,998,20250304,-23.45,650,20241113,17.54,998,-23.45,20250304,650,17.54,20250409,998,-23.45,20250304,650,17.54,20241113,0.00,Y,002680,500,161 억,,212514,N,N,1813,N,00,N
+20250513,100132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,765,5,2,0.66,16841950,22127,65.84,760,766,756,988,532,760,761.15,0.66,0,-690,766,762,760,756,754,762,756,162,228,500,530,1,1,32316799,247,-4.58,0.52,12,0.07,-167.00,1469.00,998,20250304,-23.35,650,20241113,17.69,998,-23.35,20250304,650,17.69,20250409,998,-23.35,20250304,650,17.69,20241113,0.00,Y,002680,500,161 억,,212514,N,N,1813,N,00,N
+20250513,090133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,760,0,3,0.00,1073120,1412,4.20,760,760,760,988,532,760,760.00,0.66,0,0,766,762,760,756,754,762,756,162,228,500,530,1,1,32316799,246,-4.55,0.52,12,0.00,-167.00,1469.00,998,20250304,-23.85,650,20241113,16.92,998,-23.85,20250304,650,16.92,20250409,998,-23.85,20250304,650,16.92,20241113,0.00,Y,002680,500,161 억,,212514,N,N,1813,N,00,N
 20250512,160131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,760,-2,5,-0.26,25599920,33608,85.54,762,764,758,990,534,762,761.72,0.66,0,715,791,776,763,748,735,770,742,162,228,500,530,1,1,32316799,246,-4.55,0.52,12,0.10,-167.00,1469.00,998,20250304,-23.85,650,20241113,16.92,998,-23.85,20250304,650,16.92,20250409,998,-23.85,20250304,650,16.92,20241113,0.00,Y,002680,500,161 억,,212338,N,N,1813,N,00,N
 20250512,150132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,763,1,2,0.13,23067024,30274,77.05,762,764,758,990,534,762,761.94,0.66,0,1063,791,776,763,748,735,770,742,162,228,500,530,1,1,32316799,247,-4.57,0.52,12,0.09,-167.00,1469.00,998,20250304,-23.55,650,20241113,17.38,998,-23.55,20250304,650,17.38,20250409,998,-23.55,20250304,650,17.38,20241113,0.00,Y,002680,500,161 억,,212338,N,N,1411,N,00,N
 20250512,140132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,758,-4,5,-0.52,19037268,24963,63.53,762,764,758,990,534,762,762.62,0.66,0,881,791,776,763,748,735,770,742,162,228,500,530,1,1,32316799,245,-4.54,0.52,12,0.08,-167.00,1469.00,998,20250304,-24.05,650,20241113,16.62,998,-24.05,20250304,650,16.62,20250409,998,-24.05,20250304,650,16.62,20241113,0.00,Y,002680,500,161 억,,212338,N,N,1411,N,00,N
diff --git a/002690/price/prices-20250501.csv b/002690/price/prices-20250501.csv
index 09a21a40f467..6a01aff3fe8c 100644
--- a/002690/price/prices-20250501.csv
+++ b/002690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1395,2,2,0.14,13595040,9743,105.23,1380,1404,1380,1810,976,1393,1395.36,0.44,0,-267,1411,1402,1391,1382,1371,1406,1386,102,417,500,940,1,1,20300360,283,-58.12,0.18,12,0.05,-24.00,7693.00,1900,20240514,-26.58,1160,20250407,20.26,1404,-0.64,20250513,1160,20.26,20250407,1900,-26.58,20240514,1160,20.26,20250407,0.02,Y,002690,500,101 억,,88684,N,N,117,N,00,N
+20250513,150132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1396,3,2,0.22,11977177,8584,92.71,1380,1404,1380,1810,976,1393,1395.29,0.44,0,-279,1411,1402,1391,1382,1371,1406,1386,102,417,500,940,1,1,20300360,283,-58.17,0.18,12,0.04,-24.00,7693.00,1900,20240514,-26.53,1160,20250407,20.34,1404,-0.57,20250513,1160,20.34,20250407,1900,-26.53,20240514,1160,20.34,20250407,0.02,Y,002690,500,101 억,,88684,N,N,0,N,00,N
+20250513,140133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1395,2,2,0.14,7725714,5536,59.79,1380,1404,1380,1810,976,1393,1395.54,0.44,0,-281,1411,1402,1391,1382,1371,1406,1386,102,417,500,940,1,1,20300360,283,-58.12,0.18,12,0.03,-24.00,7693.00,1900,20240514,-26.58,1160,20250407,20.26,1404,-0.64,20250513,1160,20.26,20250407,1900,-26.58,20240514,1160,20.26,20250407,0.02,Y,002690,500,101 억,,88684,N,N,0,N,00,N
+20250513,130133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1394,1,2,0.07,7027319,5035,54.38,1380,1404,1380,1810,976,1393,1395.69,0.44,0,-281,1411,1402,1391,1382,1371,1406,1386,102,417,500,940,1,1,20300360,283,-58.08,0.18,12,0.02,-24.00,7693.00,1900,20240514,-26.63,1160,20250407,20.17,1404,-0.71,20250513,1160,20.17,20250407,1900,-26.63,20240514,1160,20.17,20250407,0.02,Y,002690,500,101 억,,88684,N,N,0,N,00,N
+20250513,120134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1394,1,2,0.07,6783369,4860,52.49,1380,1404,1380,1810,976,1393,1395.75,0.44,0,-281,1411,1402,1391,1382,1371,1406,1386,102,417,500,940,1,1,20300360,283,-58.08,0.18,12,0.02,-24.00,7693.00,1900,20240514,-26.63,1160,20250407,20.17,1404,-0.71,20250513,1160,20.17,20250407,1900,-26.63,20240514,1160,20.17,20250407,0.02,Y,002690,500,101 억,,88684,N,N,0,N,00,N
+20250513,110133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1397,4,2,0.29,5375039,3849,41.57,1380,1404,1380,1810,976,1393,1396.48,0.44,0,-281,1411,1402,1391,1382,1371,1406,1386,102,417,500,940,1,1,20300360,284,-58.21,0.18,12,0.02,-24.00,7693.00,1900,20240514,-26.47,1160,20250407,20.43,1404,-0.50,20250513,1160,20.43,20250407,1900,-26.47,20240514,1160,20.43,20250407,0.02,Y,002690,500,101 억,,88684,N,N,0,N,00,N
+20250513,100132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1395,2,2,0.14,2020404,1446,15.62,1380,1404,1380,1810,976,1393,1397.24,0.44,0,-91,1411,1402,1391,1382,1371,1406,1386,102,417,500,940,1,1,20300360,283,-58.12,0.18,12,0.01,-24.00,7693.00,1900,20240514,-26.58,1160,20250407,20.26,1404,-0.64,20250513,1160,20.26,20250407,1900,-26.58,20240514,1160,20.26,20250407,0.02,Y,002690,500,101 억,,88684,N,N,0,N,00,N
+20250513,090134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1380,-13,5,-0.93,371220,269,2.91,1380,1380,1380,1810,976,1393,1380.00,0.44,0,0,1411,1402,1391,1382,1371,1406,1386,102,417,500,940,1,1,20300360,280,-57.50,0.18,12,0.00,-24.00,7693.00,1900,20240514,-27.37,1160,20250407,18.97,1400,-1.43,20250502,1160,18.97,20250407,1900,-27.37,20240514,1160,18.97,20250407,0.02,Y,002690,500,101 억,,88684,N,N,0,N,00,N
 20250512,160131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1393,13,2,0.94,12885626,9258,61.00,1380,1400,1380,1794,966,1380,1391.84,0.43,0,521,1408,1393,1379,1364,1350,1394,1365,102,414,500,930,1,1,20300360,283,-58.04,0.18,12,0.05,-24.00,7693.00,1900,20240514,-26.68,1160,20250407,20.09,1400,0.00,20250502,1160,20.09,20250407,1900,-26.68,20240514,1160,20.09,20250407,0.02,Y,002690,500,101 억,,88163,N,N,1,N,00,N
 20250512,150132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1391,11,2,0.80,11689139,8399,55.34,1380,1400,1380,1794,966,1380,1391.73,0.43,0,760,1408,1393,1379,1364,1350,1394,1365,102,414,500,930,1,1,20300360,282,-57.96,0.18,12,0.04,-24.00,7693.00,1900,20240514,-26.79,1160,20250407,19.91,1400,0.00,20250502,1160,19.91,20250407,1900,-26.79,20240514,1160,19.91,20250407,0.02,Y,002690,500,101 억,,88163,N,N,1,N,00,N
 20250512,140132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1393,13,2,0.94,11211309,8055,53.07,1380,1400,1380,1794,966,1380,1391.84,0.43,0,495,1408,1393,1379,1364,1350,1394,1365,102,414,500,930,1,1,20300360,283,-58.04,0.18,12,0.04,-24.00,7693.00,1900,20240514,-26.68,1160,20250407,20.09,1400,0.00,20250502,1160,20.09,20250407,1900,-26.68,20240514,1160,20.09,20250407,0.02,Y,002690,500,101 억,,88163,N,N,1,N,00,N
diff --git a/002700/price/prices-20250501.csv b/002700/price/prices-20250501.csv
index 8bc152b91bf4..2dcbc6d6dc15 100644
--- a/002700/price/prices-20250501.csv
+++ b/002700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1544,1,2,0.06,454277643,293796,94.45,1549,1553,1541,2005,1081,1543,1546.24,2.98,0,47153,1561,1552,1539,1530,1517,1556,1534,355,462,500,1170,1,1,71047521,1097,77.20,1.31,12,0.41,20.00,1180.00,1910,20240611,-19.16,1289,20241209,19.78,1558,-0.90,20250423,1360,13.53,20250203,1910,-19.16,20240611,1289,19.78,20241209,1.76,Y,002700,500,355 억,,2118038,N,N,18928,N,00,N
+20250513,150132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1546,3,2,0.19,435486612,281636,90.55,1549,1553,1541,2005,1081,1543,1546.27,2.98,0,50234,1561,1552,1539,1530,1517,1556,1534,355,462,500,1170,1,1,71047521,1098,77.30,1.31,12,0.40,20.00,1180.00,1910,20240611,-19.06,1289,20241209,19.94,1558,-0.77,20250423,1360,13.68,20250203,1910,-19.06,20240611,1289,19.94,20241209,1.76,Y,002700,500,355 억,,2118038,N,N,18981,N,00,N
+20250513,140133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1547,4,2,0.26,409480292,264825,85.14,1549,1553,1541,2005,1081,1543,1546.23,2.98,0,55186,1561,1552,1539,1530,1517,1556,1534,355,462,500,1170,1,1,71047521,1099,77.35,1.31,12,0.37,20.00,1180.00,1910,20240611,-19.01,1289,20241209,20.02,1558,-0.71,20250423,1360,13.75,20250203,1910,-19.01,20240611,1289,20.02,20241209,1.76,Y,002700,500,355 억,,2118038,N,N,18981,N,00,N
+20250513,130133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1552,9,2,0.58,350809723,226956,72.97,1549,1553,1541,2005,1081,1543,1545.72,2.98,0,50305,1561,1552,1539,1530,1517,1556,1534,355,462,500,1170,1,1,71047521,1103,77.60,1.32,12,0.32,20.00,1180.00,1910,20240611,-18.74,1289,20241209,20.40,1558,-0.39,20250423,1360,14.12,20250203,1910,-18.74,20240611,1289,20.40,20241209,1.76,Y,002700,500,355 억,,2118038,N,N,18981,N,00,N
+20250513,120134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1544,1,2,0.06,266781235,172693,55.52,1549,1550,1541,2005,1081,1543,1544.83,2.98,0,42506,1561,1552,1539,1530,1517,1556,1534,355,462,500,1170,1,1,71047521,1097,77.20,1.31,12,0.24,20.00,1180.00,1910,20240611,-19.16,1289,20241209,19.78,1558,-0.90,20250423,1360,13.53,20250203,1910,-19.16,20240611,1289,19.78,20241209,1.76,Y,002700,500,355 억,,2118038,N,N,18981,N,00,N
+20250513,110133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1547,4,2,0.26,204612134,132455,42.58,1549,1550,1541,2005,1081,1543,1544.77,2.98,0,33352,1561,1552,1539,1530,1517,1556,1534,355,462,500,1170,1,1,71047521,1099,77.35,1.31,12,0.19,20.00,1180.00,1910,20240611,-19.01,1289,20241209,20.02,1558,-0.71,20250423,1360,13.75,20250203,1910,-19.01,20240611,1289,20.02,20241209,1.76,Y,002700,500,355 억,,2118038,N,N,18981,N,00,N
+20250513,100133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1547,4,2,0.26,130065959,84249,27.09,1549,1550,1541,2005,1081,1543,1543.83,2.98,0,7517,1561,1552,1539,1530,1517,1556,1534,355,462,500,1170,1,1,71047521,1099,77.35,1.31,12,0.12,20.00,1180.00,1910,20240611,-19.01,1289,20241209,20.02,1558,-0.71,20250423,1360,13.75,20250203,1910,-19.01,20240611,1289,20.02,20241209,1.76,Y,002700,500,355 억,,2118038,N,N,18981,N,00,N
+20250513,090134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1545,2,2,0.13,2122806,1371,0.44,1549,1550,1545,2005,1081,1543,1548.36,2.98,0,-419,1561,1552,1539,1530,1517,1556,1534,355,462,500,1170,1,1,71047521,1098,77.25,1.31,12,0.00,20.00,1180.00,1910,20240611,-19.11,1289,20241209,19.86,1558,-0.83,20250423,1360,13.60,20250203,1910,-19.11,20240611,1289,19.86,20241209,1.76,Y,002700,500,355 억,,2118038,N,N,18981,N,00,N
 20250512,160131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1543,18,2,1.18,479141556,310823,191.99,1526,1548,1526,1982,1068,1525,1541.52,2.79,0,140349,1537,1531,1526,1520,1515,1528,1517,355,457,500,1150,1,1,71047521,1096,77.15,1.31,12,0.44,20.00,1180.00,1910,20240611,-19.21,1289,20241209,19.71,1558,-0.96,20250423,1360,13.46,20250203,1910,-19.21,20240611,1289,19.71,20241209,1.76,Y,002700,500,355 억,,1982999,N,N,18981,N,00,N
 20250512,150132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1544,19,2,1.25,443906574,287993,177.89,1526,1548,1526,1982,1068,1525,1541.38,2.79,0,133475,1537,1531,1526,1520,1515,1528,1517,355,457,500,1150,1,1,71047521,1097,77.20,1.31,12,0.41,20.00,1180.00,1910,20240611,-19.16,1289,20241209,19.78,1558,-0.90,20250423,1360,13.53,20250203,1910,-19.16,20240611,1289,19.78,20241209,1.76,Y,002700,500,355 억,,1982999,N,N,8042,N,00,N
 20250512,140132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1546,21,2,1.38,370189773,240213,148.38,1526,1548,1526,1982,1068,1525,1541.09,2.79,0,123903,1537,1531,1526,1520,1515,1528,1517,355,457,500,1150,1,1,71047521,1098,77.30,1.31,12,0.34,20.00,1180.00,1910,20240611,-19.06,1289,20241209,19.94,1558,-0.77,20250423,1360,13.68,20250203,1910,-19.06,20240611,1289,19.94,20241209,1.76,Y,002700,500,355 억,,1982999,N,N,8042,N,00,N
diff --git a/002710/price/prices-20250501.csv b/002710/price/prices-20250501.csv
index 24ec85551a61..e34804c808d9 100644
--- a/002710/price/prices-20250501.csv
+++ b/002710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160132,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,19930,-520,5,-2.54,2357298620,117830,149.92,20550,20600,19780,26550,14350,20450,20005.93,7.88,0,-56304,20890,20670,20330,20110,19770,20780,20220,262,6100,1000,14720,10,1,26213697,5224,25.92,2.05,12,0.45,769.00,9726.00,61700,20240611,-67.70,18190,20250409,9.57,33300,-40.15,20250225,18190,9.57,20250409,61700,-67.70,20240611,18190,9.57,20250409,1.54,Y,002710,1000,262 억,,2066840,N,N,33011,N,00,N
+20250513,150133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,19870,-580,5,-2.84,2197437390,109800,139.70,20550,20600,19780,26550,14350,20450,20013.09,7.88,0,-52824,20890,20670,20330,20110,19770,20780,20220,262,6100,1000,14720,10,1,26213697,5209,25.84,2.04,12,0.42,769.00,9726.00,61700,20240611,-67.80,18190,20250409,9.24,33300,-40.33,20250225,18190,9.24,20250409,61700,-67.80,20240611,18190,9.24,20250409,1.54,Y,002710,1000,262 억,,2066840,N,N,14532,N,00,N
+20250513,140133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,19830,-620,5,-3.03,1830818275,91322,116.19,20550,20600,19790,26550,14350,20450,20047.94,7.88,0,-43574,20890,20670,20330,20110,19770,20780,20220,262,6100,1000,14720,10,1,26213697,5198,25.79,2.04,12,0.35,769.00,9726.00,61700,20240611,-67.86,18190,20250409,9.02,33300,-40.45,20250225,18190,9.02,20250409,61700,-67.86,20240611,18190,9.02,20250409,1.54,Y,002710,1000,262 억,,2066840,N,N,14532,N,00,N
+20250513,130134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,19960,-490,5,-2.40,1240598355,61608,78.39,20550,20600,19950,26550,14350,20450,20136.97,7.88,0,-20099,20890,20670,20330,20110,19770,20780,20220,262,6100,1000,14720,10,1,26213697,5232,25.96,2.05,12,0.24,769.00,9726.00,61700,20240611,-67.65,18190,20250409,9.73,33300,-40.06,20250225,18190,9.73,20250409,61700,-67.65,20240611,18190,9.73,20250409,1.54,Y,002710,1000,262 억,,2066840,N,N,14532,N,00,N
+20250513,120134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20050,-400,5,-1.96,974560575,48310,61.47,20550,20600,20000,26550,14350,20450,20173.06,7.88,0,-12042,20890,20670,20330,20110,19770,20780,20220,262,6100,1000,14720,50,1,26213697,5256,26.07,2.06,12,0.18,769.00,9726.00,61700,20240611,-67.50,18190,20250409,10.23,33300,-39.79,20250225,18190,10.23,20250409,61700,-67.50,20240611,18190,10.23,20250409,1.54,Y,002710,1000,262 억,,2066840,N,N,14532,N,00,N
+20250513,110133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20200,-250,5,-1.22,751733850,37210,47.34,20550,20600,20000,26550,14350,20450,20202.47,7.88,0,-6104,20890,20670,20330,20110,19770,20780,20220,262,6100,1000,14720,50,1,26213697,5295,26.27,2.08,12,0.14,769.00,9726.00,61700,20240611,-67.26,18190,20250409,11.05,33300,-39.34,20250225,18190,11.05,20250409,61700,-67.26,20240611,18190,11.05,20250409,1.54,Y,002710,1000,262 억,,2066840,N,N,14532,N,00,N
+20250513,100133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20100,-350,5,-1.71,534787700,26450,33.65,20550,20600,20000,26550,14350,20450,20218.82,7.88,0,-8360,20890,20670,20330,20110,19770,20780,20220,262,6100,1000,14720,50,1,26213697,5269,26.14,2.07,12,0.10,769.00,9726.00,61700,20240611,-67.42,18190,20250409,10.50,33300,-39.64,20250225,18190,10.50,20250409,61700,-67.42,20240611,18190,10.50,20250409,1.54,Y,002710,1000,262 억,,2066840,N,N,14532,N,00,N
+20250513,090134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20550,100,2,0.49,81391150,3971,5.05,20550,20600,20350,26550,14350,20450,20496.39,7.88,0,-1772,20890,20670,20330,20110,19770,20780,20220,262,6100,1000,14720,50,1,26213697,5387,26.72,2.11,12,0.02,769.00,9726.00,61700,20240611,-66.69,18190,20250409,12.97,33300,-38.29,20250225,18190,12.97,20250409,61700,-66.69,20240611,18190,12.97,20250409,1.54,Y,002710,1000,262 억,,2066840,N,N,14532,N,00,N
 20250512,160131,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20450,540,2,2.71,1594358475,78596,70.91,20000,20550,19990,25850,13940,19910,20285.49,7.73,0,38125,20836,20372,20136,19672,19436,20255,19555,262,5940,1000,14330,50,1,26213697,5361,26.59,2.10,12,0.30,769.00,9726.00,61700,20240611,-66.86,18190,20250409,12.42,33300,-38.59,20250225,18190,12.42,20250409,61700,-66.86,20240611,18190,12.42,20250409,1.56,Y,002710,1000,262 억,,2025773,N,N,14532,N,00,N
 20250512,150133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20400,490,2,2.46,1451356875,71586,64.59,20000,20550,19990,25850,13940,19910,20274.31,7.73,0,34527,20836,20372,20136,19672,19436,20255,19555,262,5940,1000,14330,50,1,26213697,5348,26.53,2.10,12,0.27,769.00,9726.00,61700,20240611,-66.94,18190,20250409,12.15,33300,-38.74,20250225,18190,12.15,20250409,61700,-66.94,20240611,18190,12.15,20250409,1.56,Y,002710,1000,262 억,,2025773,N,N,28833,N,00,N
 20250512,140133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20350,440,2,2.21,1218354300,60149,54.27,20000,20550,19990,25850,13940,19910,20255.60,7.73,0,28110,20836,20372,20136,19672,19436,20255,19555,262,5940,1000,14330,50,1,26213697,5334,26.46,2.09,12,0.23,769.00,9726.00,61700,20240611,-67.02,18190,20250409,11.87,33300,-38.89,20250225,18190,11.87,20250409,61700,-67.02,20240611,18190,11.87,20250409,1.56,Y,002710,1000,262 억,,2025773,N,N,28833,N,00,N
diff --git a/002720/price/prices-20250501.csv b/002720/price/prices-20250501.csv
index 7cdc203fd484..81f0352132ac 100644
--- a/002720/price/prices-20250501.csv
+++ b/002720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4640,70,2,1.53,585979372,126267,131.38,4575,4705,4575,5940,3200,4570,4640.80,3.29,0,-6974,4610,4590,4570,4550,4530,4590,4550,212,1370,1000,2920,5,1,21159832,982,18.86,1.07,12,0.60,246.00,4338.00,7840,20240808,-40.82,4285,20250409,8.28,5770,-19.58,20250106,4285,8.28,20250409,7840,-40.82,20240808,4285,8.28,20250409,4.65,Y,002720,1000,211 억,,696451,N,N,12016,N,00,N
+20250513,150133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4640,70,2,1.53,548120187,118094,122.88,4575,4705,4575,5940,3200,4570,4641.39,3.29,0,-7816,4610,4590,4570,4550,4530,4590,4550,212,1370,1000,2920,5,1,21159832,982,18.86,1.07,12,0.56,246.00,4338.00,7840,20240808,-40.82,4285,20250409,8.28,5770,-19.58,20250106,4285,8.28,20250409,7840,-40.82,20240808,4285,8.28,20250409,4.65,Y,002720,1000,211 억,,696451,N,N,10591,N,00,N
+20250513,140133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4620,50,2,1.09,491128987,105796,110.08,4575,4705,4575,5940,3200,4570,4642.23,3.29,0,-5513,4610,4590,4570,4550,4530,4590,4550,212,1370,1000,2920,5,1,21159832,978,18.78,1.07,12,0.50,246.00,4338.00,7840,20240808,-41.07,4285,20250409,7.82,5770,-19.93,20250106,4285,7.82,20250409,7840,-41.07,20240808,4285,7.82,20250409,4.65,Y,002720,1000,211 억,,696451,N,N,10591,N,00,N
+20250513,130134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4625,55,2,1.20,443980992,95598,99.47,4575,4705,4575,5940,3200,4570,4644.25,3.29,0,-247,4610,4590,4570,4550,4530,4590,4550,212,1370,1000,2920,5,1,21159832,979,18.80,1.07,12,0.45,246.00,4338.00,7840,20240808,-41.01,4285,20250409,7.93,5770,-19.84,20250106,4285,7.93,20250409,7840,-41.01,20240808,4285,7.93,20250409,4.65,Y,002720,1000,211 억,,696451,N,N,10591,N,00,N
+20250513,120134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4625,55,2,1.20,405071795,87183,90.72,4575,4705,4575,5940,3200,4570,4646.22,3.29,0,-725,4610,4590,4570,4550,4530,4590,4550,212,1370,1000,2920,5,1,21159832,979,18.80,1.07,12,0.41,246.00,4338.00,7840,20240808,-41.01,4285,20250409,7.93,5770,-19.84,20250106,4285,7.93,20250409,7840,-41.01,20240808,4285,7.93,20250409,4.65,Y,002720,1000,211 억,,696451,N,N,10591,N,00,N
+20250513,110134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4630,60,2,1.31,372308130,80111,83.36,4575,4705,4575,5940,3200,4570,4647.40,3.29,0,-401,4610,4590,4570,4550,4530,4590,4550,212,1370,1000,2920,5,1,21159832,980,18.82,1.07,12,0.38,246.00,4338.00,7840,20240808,-40.94,4285,20250409,8.05,5770,-19.76,20250106,4285,8.05,20250409,7840,-40.94,20240808,4285,8.05,20250409,4.65,Y,002720,1000,211 억,,696451,N,N,10591,N,00,N
+20250513,100133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4625,55,2,1.20,319691420,68768,71.55,4575,4705,4575,5940,3200,4570,4648.84,3.29,0,-1002,4610,4590,4570,4550,4530,4590,4550,212,1370,1000,2920,5,1,21159832,979,18.80,1.07,12,0.32,246.00,4338.00,7840,20240808,-41.01,4285,20250409,7.93,5770,-19.84,20250106,4285,7.93,20250409,7840,-41.01,20240808,4285,7.93,20250409,4.65,Y,002720,1000,211 억,,696451,N,N,10591,N,00,N
+20250513,090134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4600,30,2,0.66,9738740,2126,2.21,4575,4600,4575,5940,3200,4570,4580.78,3.29,0,794,4610,4590,4570,4550,4530,4590,4550,212,1370,1000,2920,5,1,21159832,973,18.70,1.06,12,0.01,246.00,4338.00,7840,20240808,-41.33,4285,20250409,7.35,5770,-20.28,20250106,4285,7.35,20250409,7840,-41.33,20240808,4285,7.35,20250409,4.65,Y,002720,1000,211 억,,696451,N,N,10591,N,00,N
 20250512,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4570,15,2,0.33,436750800,95558,259.50,4570,4590,4550,5920,3190,4555,4570.53,3.26,0,10607,4641,4597,4561,4517,4481,4580,4500,212,1365,1000,2910,5,1,21159832,967,18.58,1.05,12,0.45,246.00,4338.00,7840,20240808,-41.71,4285,20250409,6.65,5770,-20.80,20250106,4285,6.65,20250409,7840,-41.71,20240808,4285,6.65,20250409,4.82,Y,002720,1000,211 억,,688816,N,N,10591,N,00,N
 20250512,150133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4580,25,2,0.55,387224965,84736,230.11,4570,4590,4550,5920,3190,4555,4569.78,3.26,0,11093,4641,4597,4561,4517,4481,4580,4500,212,1365,1000,2910,5,1,21159832,969,18.62,1.06,12,0.40,246.00,4338.00,7840,20240808,-41.58,4285,20250409,6.88,5770,-20.62,20250106,4285,6.88,20250409,7840,-41.58,20240808,4285,6.88,20250409,4.82,Y,002720,1000,211 억,,688816,N,N,2879,N,00,N
 20250512,140133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4580,25,2,0.55,354963515,77685,210.96,4570,4590,4550,5920,3190,4555,4569.27,3.26,0,7943,4641,4597,4561,4517,4481,4580,4500,212,1365,1000,2910,5,1,21159832,969,18.62,1.06,12,0.37,246.00,4338.00,7840,20240808,-41.58,4285,20250409,6.88,5770,-20.62,20250106,4285,6.88,20250409,7840,-41.58,20240808,4285,6.88,20250409,4.82,Y,002720,1000,211 억,,688816,N,N,2879,N,00,N
diff --git a/002760/price/prices-20250501.csv b/002760/price/prices-20250501.csv
index f766115a9bfb..56f059ba6527 100644
--- a/002760/price/prices-20250501.csv
+++ b/002760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1138,13,2,1.16,203198356,179016,116.03,1126,1142,1126,1462,788,1125,1135.08,3.50,0,45318,1144,1134,1121,1111,1098,1139,1116,120,337,200,720,1,1,59900000,682,-45.52,1.46,12,0.30,-25.00,779.00,1693,20241010,-32.78,925,20240806,23.03,1218,-6.57,20250414,985,15.53,20250407,1693,-32.78,20241010,925,23.03,20240806,2.98,Y,002760,200,119 억,,2095243,N,N,2051,N,00,N
+20250513,150133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1135,10,2,0.89,172716184,152239,98.67,1126,1142,1126,1462,788,1125,1134.51,3.50,0,44037,1144,1134,1121,1111,1098,1139,1116,120,337,200,720,1,1,59900000,680,-45.40,1.46,12,0.25,-25.00,779.00,1693,20241010,-32.96,925,20240806,22.70,1218,-6.81,20250414,985,15.23,20250407,1693,-32.96,20241010,925,22.70,20240806,2.98,Y,002760,200,119 억,,2095243,N,N,10176,N,00,N
+20250513,140134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1132,7,2,0.62,151425270,133474,86.51,1126,1142,1126,1462,788,1125,1134.49,3.50,0,33910,1144,1134,1121,1111,1098,1139,1116,120,337,200,720,1,1,59900000,678,-45.28,1.45,12,0.22,-25.00,779.00,1693,20241010,-33.14,925,20240806,22.38,1218,-7.06,20250414,985,14.92,20250407,1693,-33.14,20241010,925,22.38,20240806,2.98,Y,002760,200,119 억,,2095243,N,N,10176,N,00,N
+20250513,130134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1138,13,2,1.16,127194772,112114,72.67,1126,1142,1126,1462,788,1125,1134.51,3.50,0,32961,1144,1134,1121,1111,1098,1139,1116,120,337,200,720,1,1,59900000,682,-45.52,1.46,12,0.19,-25.00,779.00,1693,20241010,-32.78,925,20240806,23.03,1218,-6.57,20250414,985,15.53,20250407,1693,-32.78,20241010,925,23.03,20240806,2.98,Y,002760,200,119 억,,2095243,N,N,10176,N,00,N
+20250513,120135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1135,10,2,0.89,96031097,84734,54.92,1126,1141,1126,1462,788,1125,1133.32,3.50,0,25093,1144,1134,1121,1111,1098,1139,1116,120,337,200,720,1,1,59900000,680,-45.40,1.46,12,0.14,-25.00,779.00,1693,20241010,-32.96,925,20240806,22.70,1218,-6.81,20250414,985,15.23,20250407,1693,-32.96,20241010,925,22.70,20240806,2.98,Y,002760,200,119 억,,2095243,N,N,10176,N,00,N
+20250513,110134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1135,10,2,0.89,70302462,62085,40.24,1126,1141,1126,1462,788,1125,1132.36,3.50,0,17729,1144,1134,1121,1111,1098,1139,1116,120,337,200,720,1,1,59900000,680,-45.40,1.46,12,0.10,-25.00,779.00,1693,20241010,-32.96,925,20240806,22.70,1218,-6.81,20250414,985,15.23,20250407,1693,-32.96,20241010,925,22.70,20240806,2.98,Y,002760,200,119 억,,2095243,N,N,10176,N,00,N
+20250513,100133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1130,5,2,0.44,58249632,51465,33.36,1126,1141,1126,1462,788,1125,1131.83,3.50,0,12078,1144,1134,1121,1111,1098,1139,1116,120,337,200,720,1,1,59900000,677,-45.20,1.45,12,0.09,-25.00,779.00,1693,20241010,-33.25,925,20240806,22.16,1218,-7.22,20250414,985,14.72,20250407,1693,-33.25,20241010,925,22.16,20240806,2.98,Y,002760,200,119 억,,2095243,N,N,10176,N,00,N
+20250513,090135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1133,8,2,0.71,1632080,1445,0.94,1126,1134,1126,1462,788,1125,1129.47,3.50,0,892,1144,1134,1121,1111,1098,1139,1116,120,337,200,720,1,1,59900000,679,-45.32,1.45,12,0.00,-25.00,779.00,1693,20241010,-33.08,925,20240806,22.49,1218,-6.98,20250414,985,15.03,20250407,1693,-33.08,20241010,925,22.49,20240806,2.98,Y,002760,200,119 억,,2095243,N,N,10176,N,00,N
 20250512,160132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1125,11,2,0.99,172960049,154135,115.66,1115,1131,1108,1448,780,1114,1122.10,3.49,0,17396,1126,1119,1113,1106,1100,1123,1110,120,334,200,710,1,1,59900000,674,-45.00,1.44,12,0.26,-25.00,779.00,1693,20241010,-33.55,925,20240806,21.62,1218,-7.64,20250414,985,14.21,20250407,1693,-33.55,20241010,925,21.62,20240806,3.06,Y,002760,200,119 억,,2087948,N,N,10176,N,00,N
 20250512,150133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1124,10,2,0.90,130150791,116034,87.07,1115,1131,1108,1448,780,1114,1121.66,3.49,0,15590,1126,1119,1113,1106,1100,1123,1110,120,334,200,710,1,1,59900000,673,-44.96,1.44,12,0.19,-25.00,779.00,1693,20241010,-33.61,925,20240806,21.51,1218,-7.72,20250414,985,14.11,20250407,1693,-33.61,20241010,925,21.51,20240806,3.06,Y,002760,200,119 억,,2087948,N,N,717,N,00,N
 20250512,140133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1123,9,2,0.81,119477872,106523,79.93,1115,1131,1108,1448,780,1114,1121.62,3.49,0,14357,1126,1119,1113,1106,1100,1123,1110,120,334,200,710,1,1,59900000,673,-44.92,1.44,12,0.18,-25.00,779.00,1693,20241010,-33.67,925,20240806,21.41,1218,-7.80,20250414,985,14.01,20250407,1693,-33.67,20241010,925,21.41,20240806,3.06,Y,002760,200,119 억,,2087948,N,N,717,N,00,N
diff --git a/002780/price/prices-20250501.csv b/002780/price/prices-20250501.csv
index 800e08e2f218..0b7af3e5f637 100644
--- a/002780/price/prices-20250501.csv
+++ b/002780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,757,4,2,0.53,191583120,254792,45.38,751,759,746,978,528,753,751.87,1.35,0,16585,770,761,746,737,722,766,742,727,225,500,550,1,1,145471745,1101,50.47,0.41,12,0.18,15.00,1830.00,1009,20240626,-24.98,691,20250416,9.55,890,-14.94,20250213,691,9.55,20250416,1009,-24.98,20240626,691,9.55,20250416,1.00,Y,002780,500,727 억,,1957902,N,N,419,N,00,N
+20250513,150133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,752,-1,5,-0.13,167937848,223535,39.81,751,759,746,978,528,753,751.28,1.35,0,12119,770,761,746,737,722,766,742,727,225,500,550,1,1,145471745,1094,50.13,0.41,12,0.15,15.00,1830.00,1009,20240626,-25.47,691,20250416,8.83,890,-15.51,20250213,691,8.83,20250416,1009,-25.47,20240626,691,8.83,20250416,1.00,Y,002780,500,727 억,,1957902,N,N,66805,N,00,N
+20250513,140134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,753,0,3,0.00,150797509,200790,35.76,751,759,746,978,528,753,751.02,1.35,0,-5751,770,761,746,737,722,766,742,727,225,500,550,1,1,145471745,1095,50.20,0.41,12,0.14,15.00,1830.00,1009,20240626,-25.37,691,20250416,8.97,890,-15.39,20250213,691,8.97,20250416,1009,-25.37,20240626,691,8.97,20250416,1.00,Y,002780,500,727 억,,1957902,N,N,66805,N,00,N
+20250513,130134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,748,-5,5,-0.66,96700161,128977,22.97,751,759,746,978,528,753,749.75,1.35,0,-12711,770,761,746,737,722,766,742,727,225,500,550,1,1,145471745,1088,49.87,0.41,12,0.09,15.00,1830.00,1009,20240626,-25.87,691,20250416,8.25,890,-15.96,20250213,691,8.25,20250416,1009,-25.87,20240626,691,8.25,20250416,1.00,Y,002780,500,727 억,,1957902,N,N,66805,N,00,N
+20250513,120135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,750,-3,5,-0.40,79719683,106287,18.93,751,759,746,978,528,753,750.04,1.35,0,-18763,770,761,746,737,722,766,742,727,225,500,550,1,1,145471745,1091,50.00,0.41,12,0.07,15.00,1830.00,1009,20240626,-25.67,691,20250416,8.54,890,-15.73,20250213,691,8.54,20250416,1009,-25.67,20240626,691,8.54,20250416,1.00,Y,002780,500,727 억,,1957902,N,N,66805,N,00,N
+20250513,110134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,748,-5,5,-0.66,54490947,72668,12.94,751,759,746,978,528,753,749.86,1.35,0,-11098,770,761,746,737,722,766,742,727,225,500,550,1,1,145471745,1088,49.87,0.41,12,0.05,15.00,1830.00,1009,20240626,-25.87,691,20250416,8.25,890,-15.96,20250213,691,8.25,20250416,1009,-25.87,20240626,691,8.25,20250416,1.00,Y,002780,500,727 억,,1957902,N,N,66805,N,00,N
+20250513,100134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,748,-5,5,-0.66,40612671,54154,9.64,751,759,746,978,528,753,749.95,1.35,0,-5477,770,761,746,737,722,766,742,727,225,500,550,1,1,145471745,1088,49.87,0.41,12,0.04,15.00,1830.00,1009,20240626,-25.87,691,20250416,8.25,890,-15.96,20250213,691,8.25,20250416,1009,-25.87,20240626,691,8.25,20250416,1.00,Y,002780,500,727 억,,1957902,N,N,66805,N,00,N
+20250513,090135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,751,-2,5,-0.27,10963235,14593,2.60,751,759,751,978,528,753,751.27,1.35,0,6634,770,761,746,737,722,766,742,727,225,500,550,1,1,145471745,1092,50.07,0.41,12,0.01,15.00,1830.00,1009,20240626,-25.57,691,20250416,8.68,890,-15.62,20250213,691,8.68,20250416,1009,-25.57,20240626,691,8.68,20250416,1.00,Y,002780,500,727 억,,1957902,N,N,66805,N,00,N
 20250512,160132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,753,21,2,2.87,418322554,560205,153.66,732,755,731,951,513,732,746.73,1.27,0,123089,754,743,734,723,714,738,718,727,219,500,540,1,1,145471745,1095,50.20,0.41,12,0.39,15.00,1830.00,1009,20240626,-25.37,691,20250416,8.97,890,-15.39,20250213,691,8.97,20250416,1009,-25.37,20240626,691,8.97,20250416,0.94,Y,002780,500,727 억,,1844148,N,N,66805,N,00,N
 20250512,150133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,751,19,2,2.60,398987584,534501,146.61,732,755,731,951,513,732,746.47,1.27,0,119928,754,743,734,723,714,738,718,727,219,500,540,1,1,145471745,1092,50.07,0.41,12,0.37,15.00,1830.00,1009,20240626,-25.57,691,20250416,8.68,890,-15.62,20250213,691,8.68,20250416,1009,-25.57,20240626,691,8.68,20250416,0.94,Y,002780,500,727 억,,1844148,N,N,38798,N,00,N
 20250512,140134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,751,19,2,2.60,367882894,493113,135.25,732,755,731,951,513,732,746.04,1.27,0,104632,754,743,734,723,714,738,718,727,219,500,540,1,1,145471745,1092,50.07,0.41,12,0.34,15.00,1830.00,1009,20240626,-25.57,691,20250416,8.68,890,-15.62,20250213,691,8.68,20250416,1009,-25.57,20240626,691,8.68,20250416,0.94,Y,002780,500,727 억,,1844148,N,N,38798,N,00,N
diff --git a/002790/price/prices-20250501.csv b/002790/price/prices-20250501.csv
index 94fa9794d0eb..34bd651abfd9 100644
--- a/002790/price/prices-20250501.csv
+++ b/002790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22950,50,2,0.22,1802279900,78840,74.49,22850,23050,22500,29750,16050,22900,22859.97,9.50,0,-7850,24366,23632,23216,22482,22066,23425,22275,412,6850,500,16480,50,1,79458180,18236,8.74,0.63,12,0.10,2626.00,36717.00,40150,20240531,-42.84,18810,20250409,22.01,24600,-6.71,20250122,18810,22.01,20250409,40150,-42.84,20240531,18810,22.01,20250409,0.50,Y,002790,500,412 억,,7544739,N,N,5207,N,00,N
+20250513,150134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22900,0,3,0.00,1456992425,63792,60.27,22850,23050,22500,29750,16050,22900,22839.74,9.50,0,-7763,24366,23632,23216,22482,22066,23425,22275,412,6850,500,16480,50,1,79458180,18196,8.72,0.62,12,0.08,2626.00,36717.00,40150,20240531,-42.96,18810,20250409,21.74,24600,-6.91,20250122,18810,21.74,20250409,40150,-42.96,20240531,18810,21.74,20250409,0.50,Y,002790,500,412 억,,7544739,N,N,8128,N,00,N
+20250513,140134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22900,0,3,0.00,1206115750,52824,49.91,22850,23050,22500,29750,16050,22900,22832.72,9.50,0,-11145,24366,23632,23216,22482,22066,23425,22275,412,6850,500,16480,50,1,79458180,18196,8.72,0.62,12,0.07,2626.00,36717.00,40150,20240531,-42.96,18810,20250409,21.74,24600,-6.91,20250122,18810,21.74,20250409,40150,-42.96,20240531,18810,21.74,20250409,0.50,Y,002790,500,412 억,,7544739,N,N,8128,N,00,N
+20250513,130135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22850,-50,5,-0.22,1012387125,44345,41.90,22850,23050,22500,29750,16050,22900,22829.79,9.50,0,-12633,24366,23632,23216,22482,22066,23425,22275,412,6850,500,16480,50,1,79458180,18156,8.70,0.62,12,0.06,2626.00,36717.00,40150,20240531,-43.09,18810,20250409,21.48,24600,-7.11,20250122,18810,21.48,20250409,40150,-43.09,20240531,18810,21.48,20250409,0.50,Y,002790,500,412 억,,7544739,N,N,8128,N,00,N
+20250513,120135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22850,-50,5,-0.22,963772575,42215,39.88,22850,23050,22500,29750,16050,22900,22830.10,9.50,0,-12373,24366,23632,23216,22482,22066,23425,22275,412,6850,500,16480,50,1,79458180,18156,8.70,0.62,12,0.05,2626.00,36717.00,40150,20240531,-43.09,18810,20250409,21.48,24600,-7.11,20250122,18810,21.48,20250409,40150,-43.09,20240531,18810,21.48,20250409,0.50,Y,002790,500,412 억,,7544739,N,N,8128,N,00,N
+20250513,110134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22750,-150,5,-0.66,770241750,33752,31.89,22850,23050,22500,29750,16050,22900,22820.63,9.50,0,-8769,24366,23632,23216,22482,22066,23425,22275,412,6850,500,16480,50,1,79458180,18077,8.66,0.62,12,0.04,2626.00,36717.00,40150,20240531,-43.34,18810,20250409,20.95,24600,-7.52,20250122,18810,20.95,20250409,40150,-43.34,20240531,18810,20.95,20250409,0.50,Y,002790,500,412 억,,7544739,N,N,8128,N,00,N
+20250513,100134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22800,-100,5,-0.44,552140250,24199,22.86,22850,23050,22500,29750,16050,22900,22816.66,9.50,0,-6033,24366,23632,23216,22482,22066,23425,22275,412,6850,500,16480,50,1,79458180,18116,8.68,0.62,12,0.03,2626.00,36717.00,40150,20240531,-43.21,18810,20250409,21.21,24600,-7.32,20250122,18810,21.21,20250409,40150,-43.21,20240531,18810,21.21,20250409,0.50,Y,002790,500,412 억,,7544739,N,N,8128,N,00,N
+20250513,090135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22750,-150,5,-0.66,191379400,8418,7.95,22850,22950,22500,29750,16050,22900,22734.55,9.50,0,-5037,24366,23632,23216,22482,22066,23425,22275,412,6850,500,16480,50,1,79458180,18077,8.66,0.62,12,0.01,2626.00,36717.00,40150,20240531,-43.34,18810,20250409,20.95,24600,-7.52,20250122,18810,20.95,20250409,40150,-43.34,20240531,18810,20.95,20250409,0.50,Y,002790,500,412 억,,7544739,N,N,8128,N,00,N
 20250512,160133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22900,-650,5,-2.76,2439854500,105844,52.01,23750,23950,22800,30600,16500,23550,23051.43,9.54,0,-27011,24250,23900,23600,23250,22950,24075,23425,412,7050,500,16950,50,1,79458180,18196,8.72,0.62,12,0.13,2626.00,36717.00,40150,20240531,-42.96,18810,20250409,21.74,24600,-6.91,20250122,18810,21.74,20250409,40150,-42.96,20240531,18810,21.74,20250409,0.52,Y,002790,500,412 억,,7577059,N,N,8122,N,00,N
 20250512,150134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22850,-700,5,-2.97,2198935850,95315,46.84,23750,23950,22850,30600,16500,23550,23070.20,9.54,0,-25471,24250,23900,23600,23250,22950,24075,23425,412,7050,500,16950,50,1,79458180,18156,8.70,0.62,12,0.12,2626.00,36717.00,40150,20240531,-43.09,18810,20250409,21.48,24600,-7.11,20250122,18810,21.48,20250409,40150,-43.09,20240531,18810,21.48,20250409,0.52,Y,002790,500,412 억,,7577059,N,N,11042,N,00,N
 20250512,140134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22900,-650,5,-2.76,1945230200,84226,41.39,23750,23950,22850,30600,16500,23550,23095.36,9.54,0,-20631,24250,23900,23600,23250,22950,24075,23425,412,7050,500,16950,50,1,79458180,18196,8.72,0.62,12,0.11,2626.00,36717.00,40150,20240531,-42.96,18810,20250409,21.74,24600,-6.91,20250122,18810,21.74,20250409,40150,-42.96,20240531,18810,21.74,20250409,0.52,Y,002790,500,412 억,,7577059,N,N,11042,N,00,N
diff --git a/002800/price/prices-20250501.csv b/002800/price/prices-20250501.csv
index 5d6273038ecc..78d980a4f799 100644
--- a/002800/price/prices-20250501.csv
+++ b/002800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,-130,5,-2.08,1255811995,203834,81.77,6250,6280,6110,8120,4380,6250,6160.92,2.41,0,3904,6570,6410,6270,6110,5970,6490,6190,76,1870,500,4120,10,1,15170500,928,19.01,1.41,12,1.34,322.00,4342.00,8730,20250422,-29.90,4700,20241209,30.21,8730,-29.90,20250422,5000,22.40,20250304,8730,-29.90,20250422,4700,30.21,20241209,5.48,Y,002800,500,75 억,,366319,N,N,849,N,00,N
+20250513,150134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-90,5,-1.44,1133442805,183867,73.76,6250,6280,6110,8120,4380,6250,6164.42,2.41,0,-604,6570,6410,6270,6110,5970,6490,6190,76,1870,500,4120,10,1,15170500,935,19.13,1.42,12,1.21,322.00,4342.00,8730,20250422,-29.44,4700,20241209,31.06,8730,-29.44,20250422,5000,23.20,20250304,8730,-29.44,20250422,4700,31.06,20241209,5.48,Y,002800,500,75 억,,366319,N,N,835,N,00,N
+20250513,140135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,-100,5,-1.60,1025835040,166352,66.73,6250,6280,6110,8120,4380,6250,6166.60,2.41,0,-2946,6570,6410,6270,6110,5970,6490,6190,76,1870,500,4120,10,1,15170500,933,19.10,1.42,12,1.10,322.00,4342.00,8730,20250422,-29.55,4700,20241209,30.85,8730,-29.55,20250422,5000,23.00,20250304,8730,-29.55,20250422,4700,30.85,20241209,5.48,Y,002800,500,75 억,,366319,N,N,835,N,00,N
+20250513,130135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-90,5,-1.44,770852490,124805,50.07,6250,6280,6120,8120,4380,6250,6176.40,2.41,0,9373,6570,6410,6270,6110,5970,6490,6190,76,1870,500,4120,10,1,15170500,935,19.13,1.42,12,0.82,322.00,4342.00,8730,20250422,-29.44,4700,20241209,31.06,8730,-29.44,20250422,5000,23.20,20250304,8730,-29.44,20250422,4700,31.06,20241209,5.48,Y,002800,500,75 억,,366319,N,N,835,N,00,N
+20250513,120135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,-80,5,-1.28,714671470,115692,46.41,6250,6280,6120,8120,4380,6250,6177.30,2.41,0,10247,6570,6410,6270,6110,5970,6490,6190,76,1870,500,4120,10,1,15170500,936,19.16,1.42,12,0.76,322.00,4342.00,8730,20250422,-29.32,4700,20241209,31.28,8730,-29.32,20250422,5000,23.40,20250304,8730,-29.32,20250422,4700,31.28,20241209,5.48,Y,002800,500,75 억,,366319,N,N,835,N,00,N
+20250513,110135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,-70,5,-1.12,580599480,93973,37.70,6250,6280,6120,8120,4380,6250,6178.29,2.41,0,10298,6570,6410,6270,6110,5970,6490,6190,76,1870,500,4120,10,1,15170500,938,19.19,1.42,12,0.62,322.00,4342.00,8730,20250422,-29.21,4700,20241209,31.49,8730,-29.21,20250422,5000,23.60,20250304,8730,-29.21,20250422,4700,31.49,20241209,5.48,Y,002800,500,75 억,,366319,N,N,835,N,00,N
+20250513,100134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,-60,5,-0.96,474983680,76876,30.84,6250,6280,6120,8120,4380,6250,6178.48,2.41,0,14215,6570,6410,6270,6110,5970,6490,6190,76,1870,500,4120,10,1,15170500,939,19.22,1.43,12,0.51,322.00,4342.00,8730,20250422,-29.10,4700,20241209,31.70,8730,-29.10,20250422,5000,23.80,20250304,8730,-29.10,20250422,4700,31.70,20241209,5.48,Y,002800,500,75 억,,366319,N,N,835,N,00,N
+20250513,090135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,0,3,0.00,28625020,4580,1.84,6250,6260,6250,8120,4380,6250,6250.00,2.41,0,1688,6570,6410,6270,6110,5970,6490,6190,76,1870,500,4120,10,1,15170500,948,19.41,1.44,12,0.03,322.00,4342.00,8730,20250422,-28.41,4700,20241209,32.98,8730,-28.41,20250422,5000,25.00,20250304,8730,-28.41,20250422,4700,32.98,20241209,5.48,Y,002800,500,75 억,,366319,N,N,835,N,00,N
 20250512,160133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,110,2,1.79,1535493530,243949,83.10,6130,6430,6130,7980,4300,6140,6294.59,2.06,0,53520,6500,6320,6220,6040,5940,6270,5990,76,1840,500,4050,10,1,15170500,948,19.41,1.44,12,1.61,322.00,4342.00,8730,20250422,-28.41,4700,20241209,32.98,8730,-28.41,20250422,5000,25.00,20250304,8730,-28.41,20250422,4700,32.98,20241209,5.36,Y,002800,500,75 억,,312842,N,N,835,N,00,N
 20250512,150134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,130,2,2.12,1360587450,215960,73.57,6130,6430,6130,7980,4300,6140,6300.19,2.06,0,42273,6500,6320,6220,6040,5940,6270,5990,76,1840,500,4050,10,1,15170500,951,19.47,1.44,12,1.42,322.00,4342.00,8730,20250422,-28.18,4700,20241209,33.40,8730,-28.18,20250422,5000,25.40,20250304,8730,-28.18,20250422,4700,33.40,20241209,5.36,Y,002800,500,75 억,,312842,N,N,1505,N,00,N
 20250512,140134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,140,2,2.28,1285343990,203987,69.49,6130,6430,6130,7980,4300,6140,6301.11,2.06,0,38556,6500,6320,6220,6040,5940,6270,5990,76,1840,500,4050,10,1,15170500,953,19.50,1.45,12,1.34,322.00,4342.00,8730,20250422,-28.06,4700,20241209,33.62,8730,-28.06,20250422,5000,25.60,20250304,8730,-28.06,20250422,4700,33.62,20241209,5.36,Y,002800,500,75 억,,312842,N,N,1505,N,00,N
diff --git a/002810/price/prices-20250501.csv b/002810/price/prices-20250501.csv
index 69077b386e17..6e2a4012b266 100644
--- a/002810/price/prices-20250501.csv
+++ b/002810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14030,60,2,0.43,213618340,15270,148.28,14000,14040,13930,18160,9780,13970,13989.41,18.01,0,-528,14130,14050,13890,13810,13650,14090,13850,92,4190,500,10330,10,1,18466948,2591,4.57,0.45,12,0.08,3073.00,30842.00,14100,20240517,-0.50,12300,20250205,14.07,14040,-0.07,20250513,12300,14.07,20250205,14100,-0.50,20240517,12300,14.07,20250205,0.01,Y,002810,500,92 억,,3325606,N,N,904,N,00,N
+20250513,150134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14030,60,2,0.43,207768970,14853,144.23,14000,14040,13930,18160,9780,13970,13988.35,18.01,0,-511,14130,14050,13890,13810,13650,14090,13850,92,4190,500,10330,10,1,18466948,2591,4.57,0.45,12,0.08,3073.00,30842.00,14100,20240517,-0.50,12300,20250205,14.07,14040,-0.07,20250513,12300,14.07,20250205,14100,-0.50,20240517,12300,14.07,20250205,0.01,Y,002810,500,92 억,,3325606,N,N,769,N,00,N
+20250513,140135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14030,60,2,0.43,190747660,13639,132.44,14000,14030,13930,18160,9780,13970,13985.46,18.01,0,-711,14130,14050,13890,13810,13650,14090,13850,92,4190,500,10330,10,1,18466948,2591,4.57,0.45,12,0.07,3073.00,30842.00,14100,20240517,-0.50,12300,20250205,14.07,14030,0.00,20250513,12300,14.07,20250205,14100,-0.50,20240517,12300,14.07,20250205,0.01,Y,002810,500,92 억,,3325606,N,N,769,N,00,N
+20250513,130135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14000,30,2,0.21,97091080,6949,67.48,14000,14000,13930,18160,9780,13970,13971.95,18.01,0,-1041,14130,14050,13890,13810,13650,14090,13850,92,4190,500,10330,10,1,18466948,2585,4.56,0.45,12,0.04,3073.00,30842.00,14100,20240517,-0.71,12300,20250205,13.82,14000,0.00,20250513,12300,13.82,20250205,14100,-0.71,20240517,12300,13.82,20250205,0.01,Y,002810,500,92 억,,3325606,N,N,769,N,00,N
+20250513,120136,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13980,10,2,0.07,87876720,6290,61.08,14000,14000,13930,18160,9780,13970,13970.86,18.01,0,-784,14130,14050,13890,13810,13650,14090,13850,92,4190,500,10330,10,1,18466948,2582,4.55,0.45,12,0.03,3073.00,30842.00,14100,20240517,-0.85,12300,20250205,13.66,14000,-0.14,20250513,12300,13.66,20250205,14100,-0.85,20240517,12300,13.66,20250205,0.01,Y,002810,500,92 억,,3325606,N,N,769,N,00,N
+20250513,110135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13960,-10,5,-0.07,65981190,4724,45.87,14000,14000,13930,18160,9780,13970,13967.23,18.01,0,-758,14130,14050,13890,13810,13650,14090,13850,92,4190,500,10330,10,1,18466948,2578,4.54,0.45,12,0.03,3073.00,30842.00,14100,20240517,-0.99,12300,20250205,13.50,14000,-0.29,20250513,12300,13.50,20250205,14100,-0.99,20240517,12300,13.50,20250205,0.01,Y,002810,500,92 억,,3325606,N,N,769,N,00,N
+20250513,100134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13960,-10,5,-0.07,60063440,4300,41.76,14000,14000,13930,18160,9780,13970,13968.24,18.01,0,-638,14130,14050,13890,13810,13650,14090,13850,92,4190,500,10330,10,1,18466948,2578,4.54,0.45,12,0.02,3073.00,30842.00,14100,20240517,-0.99,12300,20250205,13.50,14000,-0.29,20250513,12300,13.50,20250205,14100,-0.99,20240517,12300,13.50,20250205,0.01,Y,002810,500,92 억,,3325606,N,N,769,N,00,N
+20250513,090136,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13930,-40,5,-0.29,2597670,186,1.81,14000,14000,13930,18160,9780,13970,13965.97,18.01,0,-131,14130,14050,13890,13810,13650,14090,13850,92,4190,500,10330,10,1,18466948,2572,4.53,0.45,12,0.00,3073.00,30842.00,14100,20240517,-1.21,12300,20250205,13.25,14000,-0.50,20250513,12300,13.25,20250205,14100,-1.21,20240517,12300,13.25,20250205,0.01,Y,002810,500,92 억,,3325606,N,N,769,N,00,N
 20250512,160133,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13970,230,2,1.67,142850055,10296,195.37,13750,13970,13730,17860,9620,13740,13874.33,18.01,0,-1206,13866,13802,13706,13642,13546,13755,13595,92,4120,500,10160,10,1,18466948,2580,4.55,0.45,12,0.06,3073.00,30842.00,14100,20240517,-0.92,12300,20250205,13.58,13970,0.00,20250512,12300,13.58,20250205,14100,-0.92,20240517,12300,13.58,20250205,0.01,Y,002810,500,92 억,,3326690,N,N,769,N,00,N
 20250512,150134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13930,190,2,1.38,138299435,9970,189.18,13750,13950,13730,17860,9620,13740,13871.56,18.01,0,-1330,13866,13802,13706,13642,13546,13755,13595,92,4120,500,10160,10,1,18466948,2572,4.53,0.45,12,0.05,3073.00,30842.00,14100,20240517,-1.21,12300,20250205,13.25,13950,-0.14,20250512,12300,13.25,20250205,14100,-1.21,20240517,12300,13.25,20250205,0.01,Y,002810,500,92 억,,3326690,N,N,189,N,00,N
 20250512,140134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13900,160,2,1.16,107620835,7768,147.40,13750,13910,13730,17860,9620,13740,13854.38,18.01,0,-1035,13866,13802,13706,13642,13546,13755,13595,92,4120,500,10160,10,1,18466948,2567,4.52,0.45,12,0.04,3073.00,30842.00,14100,20240517,-1.42,12300,20250205,13.01,13910,-0.07,20250512,12300,13.01,20250205,14100,-1.42,20240517,12300,13.01,20250205,0.01,Y,002810,500,92 억,,3326690,N,N,189,N,00,N
diff --git a/002820/price/prices-20250501.csv b/002820/price/prices-20250501.csv
index e8ab74c74d65..f3d370b46345 100644
--- a/002820/price/prices-20250501.csv
+++ b/002820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3045,-70,5,-2.25,115806250,38018,216.84,3115,3115,3015,4045,2185,3115,3046.09,0.84,0,1294,3328,3221,3138,3031,2948,3275,3085,126,930,1000,2180,5,1,12607989,384,-2.44,0.17,12,0.30,-1247.00,17870.00,4095,20240624,-25.64,2385,20241209,27.67,3245,-6.16,20250512,2680,13.62,20250224,4095,-25.64,20240624,2385,27.67,20241209,0.00,Y,002820,1000,126 억,,105654,N,N,71,N,00,N
+20250513,150134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3110,-5,5,-0.16,38415120,12584,71.77,3115,3115,3015,4045,2185,3115,3052.70,0.84,0,-542,3328,3221,3138,3031,2948,3275,3085,126,930,1000,2180,5,1,12607989,392,-2.49,0.17,12,0.10,-1247.00,17870.00,4095,20240624,-24.05,2385,20241209,30.40,3245,-4.16,20250512,2680,16.04,20250224,4095,-24.05,20240624,2385,30.40,20241209,0.00,Y,002820,1000,126 억,,105654,N,N,0,N,00,N
+20250513,140135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3050,-65,5,-2.09,33626380,11035,62.94,3115,3115,3015,4045,2185,3115,3047.25,0.84,0,-194,3328,3221,3138,3031,2948,3275,3085,126,930,1000,2180,5,1,12607989,385,-2.45,0.17,12,0.09,-1247.00,17870.00,4095,20240624,-25.52,2385,20241209,27.88,3245,-6.01,20250512,2680,13.81,20250224,4095,-25.52,20240624,2385,27.88,20241209,0.00,Y,002820,1000,126 억,,105654,N,N,0,N,00,N
+20250513,130135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3035,-80,5,-2.57,27564445,9042,51.57,3115,3115,3015,4045,2185,3115,3048.49,0.84,0,114,3328,3221,3138,3031,2948,3275,3085,126,930,1000,2180,5,1,12607989,383,-2.43,0.17,12,0.07,-1247.00,17870.00,4095,20240624,-25.89,2385,20241209,27.25,3245,-6.47,20250512,2680,13.25,20250224,4095,-25.89,20240624,2385,27.25,20241209,0.00,Y,002820,1000,126 억,,105654,N,N,0,N,00,N
+20250513,120136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3045,-70,5,-2.25,11316770,3677,20.97,3115,3115,3045,4045,2185,3115,3077.72,0.84,0,-1180,3328,3221,3138,3031,2948,3275,3085,126,930,1000,2180,5,1,12607989,384,-2.44,0.17,12,0.03,-1247.00,17870.00,4095,20240624,-25.64,2385,20241209,27.67,3245,-6.16,20250512,2680,13.62,20250224,4095,-25.64,20240624,2385,27.67,20241209,0.00,Y,002820,1000,126 억,,105654,N,N,0,N,00,N
+20250513,110135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3095,-20,5,-0.64,5674850,1832,10.45,3115,3115,3075,4045,2185,3115,3097.63,0.84,0,-1280,3328,3221,3138,3031,2948,3275,3085,126,930,1000,2180,5,1,12607989,390,-2.48,0.17,12,0.01,-1247.00,17870.00,4095,20240624,-24.42,2385,20241209,29.77,3245,-4.62,20250512,2680,15.49,20250224,4095,-24.42,20240624,2385,29.77,20241209,0.00,Y,002820,1000,126 억,,105654,N,N,0,N,00,N
+20250513,100135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3095,-20,5,-0.64,5634560,1819,10.37,3115,3115,3075,4045,2185,3115,3097.61,0.84,0,-1269,3328,3221,3138,3031,2948,3275,3085,126,930,1000,2180,5,1,12607989,390,-2.48,0.17,12,0.01,-1247.00,17870.00,4095,20240624,-24.42,2385,20241209,29.77,3245,-4.62,20250512,2680,15.49,20250224,4095,-24.42,20240624,2385,29.77,20241209,0.00,Y,002820,1000,126 억,,105654,N,N,0,N,00,N
+20250513,090136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3115,0,3,0.00,31150,10,0.06,3115,3115,3115,4045,2185,3115,3115.00,0.84,0,0,3328,3221,3138,3031,2948,3275,3085,126,930,1000,2180,5,1,12607989,393,-2.50,0.17,12,0.00,-1247.00,17870.00,4095,20240624,-23.93,2385,20241209,30.61,3245,-4.01,20250512,2680,16.23,20250224,4095,-23.93,20240624,2385,30.61,20241209,0.00,Y,002820,1000,126 억,,105654,N,N,0,N,00,N
 20250512,160133,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3115,20,2,0.65,54743075,17526,35.39,3095,3245,3055,4020,2170,3095,3123.54,0.83,0,1290,3335,3215,3105,2985,2875,3275,3045,126,925,1000,2160,5,1,12607989,393,-2.50,0.17,12,0.14,-1247.00,17870.00,4095,20240624,-23.93,2385,20241209,30.61,3245,-4.01,20250512,2680,16.23,20250224,4095,-23.93,20240624,2385,30.61,20241209,0.00,Y,002820,1000,126 억,,104364,N,N,0,N,00,N
 20250512,150134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3120,25,2,0.81,54132980,17330,35.00,3095,3245,3055,4020,2170,3095,3123.66,0.83,0,1324,3335,3215,3105,2985,2875,3275,3045,126,925,1000,2160,5,1,12607989,393,-2.50,0.17,12,0.14,-1247.00,17870.00,4095,20240624,-23.81,2385,20241209,30.82,3245,-3.85,20250512,2680,16.42,20250224,4095,-23.81,20240624,2385,30.82,20241209,0.00,Y,002820,1000,126 억,,104364,N,N,0,N,00,N
 20250512,140135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3115,20,2,0.65,53908360,17258,34.85,3095,3245,3055,4020,2170,3095,3123.67,0.83,0,1345,3335,3215,3105,2985,2875,3275,3045,126,925,1000,2160,5,1,12607989,393,-2.50,0.17,12,0.14,-1247.00,17870.00,4095,20240624,-23.93,2385,20241209,30.61,3245,-4.01,20250512,2680,16.23,20250224,4095,-23.93,20240624,2385,30.61,20241209,0.00,Y,002820,1000,126 억,,104364,N,N,0,N,00,N
diff --git a/002840/price/prices-20250501.csv b/002840/price/prices-20250501.csv
index ac3cf83132d9..93c4fff342c2 100644
--- a/002840/price/prices-20250501.csv
+++ b/002840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,187300,-2200,5,-1.16,235744600,1250,92.87,189500,190700,187300,246000,132700,189500,188595.68,3.31,0,-337,192500,191000,189900,188400,187300,190450,187850,67,56500,500,136440,100,1,4750000,8897,17.60,2.12,12,0.03,10642.00,88144.00,216000,20240510,-13.29,163500,20250204,14.56,200000,-6.35,20250411,163500,14.56,20250204,214500,-12.68,20240513,163500,14.56,20250204,0.01,Y,002840,500,66 억,,157254,N,N,321,N,00,N
+20250513,150135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188300,-1200,5,-0.63,190868500,1011,75.11,189500,190700,187300,246000,132700,189500,188791.79,3.31,0,-324,192500,191000,189900,188400,187300,190450,187850,67,56500,500,136440,100,1,4750000,8944,17.69,2.14,12,0.02,10642.00,88144.00,216000,20240510,-12.82,163500,20250204,15.17,200000,-5.85,20250411,163500,15.17,20250204,214500,-12.21,20240513,163500,15.17,20250204,0.01,Y,002840,500,66 억,,157254,N,N,368,N,00,N
+20250513,140135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188600,-900,5,-0.47,178237300,944,70.13,189500,190700,187300,246000,132700,189500,188810.70,3.31,0,-276,192500,191000,189900,188400,187300,190450,187850,67,56500,500,136440,100,1,4750000,8959,17.72,2.14,12,0.02,10642.00,88144.00,216000,20240510,-12.69,163500,20250204,15.35,200000,-5.70,20250411,163500,15.35,20250204,214500,-12.07,20240513,163500,15.35,20250204,0.01,Y,002840,500,66 억,,157254,N,N,368,N,00,N
+20250513,130136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,187800,-1700,5,-0.90,165260300,875,65.01,189500,190700,187300,246000,132700,189500,188868.91,3.31,0,-258,192500,191000,189900,188400,187300,190450,187850,67,56500,500,136440,100,1,4750000,8921,17.65,2.13,12,0.02,10642.00,88144.00,216000,20240510,-13.06,163500,20250204,14.86,200000,-6.10,20250411,163500,14.86,20250204,214500,-12.45,20240513,163500,14.86,20250204,0.01,Y,002840,500,66 억,,157254,N,N,368,N,00,N
+20250513,120136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188100,-1400,5,-0.74,157183300,832,61.81,189500,190700,187300,246000,132700,189500,188922.24,3.31,0,-217,192500,191000,189900,188400,187300,190450,187850,67,56500,500,136440,100,1,4750000,8935,17.68,2.13,12,0.02,10642.00,88144.00,216000,20240510,-12.92,163500,20250204,15.05,200000,-5.95,20250411,163500,15.05,20250204,214500,-12.31,20240513,163500,15.05,20250204,0.01,Y,002840,500,66 억,,157254,N,N,368,N,00,N
+20250513,110136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,187800,-1700,5,-0.90,144002100,762,56.61,189500,190700,187300,246000,132700,189500,188979.13,3.31,0,-186,192500,191000,189900,188400,187300,190450,187850,67,56500,500,136440,100,1,4750000,8921,17.65,2.13,12,0.02,10642.00,88144.00,216000,20240510,-13.06,163500,20250204,14.86,200000,-6.10,20250411,163500,14.86,20250204,214500,-12.45,20240513,163500,14.86,20250204,0.01,Y,002840,500,66 억,,157254,N,N,368,N,00,N
+20250513,100135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,187600,-1900,5,-1.00,130501000,690,51.26,189500,190700,187400,246000,132700,189500,189131.88,3.31,0,-120,192500,191000,189900,188400,187300,190450,187850,67,56500,500,136440,100,1,4750000,8911,17.63,2.13,12,0.01,10642.00,88144.00,216000,20240510,-13.15,163500,20250204,14.74,200000,-6.20,20250411,163500,14.74,20250204,214500,-12.54,20240513,163500,14.74,20250204,0.01,Y,002840,500,66 억,,157254,N,N,368,N,00,N
+20250513,090136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,190700,1200,2,0.63,28427400,150,11.14,189500,190700,189500,246000,132700,189500,189516.00,3.31,0,-74,192500,191000,189900,188400,187300,190450,187850,67,56500,500,136440,100,1,4750000,9058,17.92,2.16,12,0.00,10642.00,88144.00,216000,20240510,-11.71,163500,20250204,16.64,200000,-4.65,20250411,163500,16.64,20250204,214500,-11.10,20240513,163500,16.64,20250204,0.01,Y,002840,500,66 억,,157254,N,N,368,N,00,N
 20250512,160134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,189500,-2100,5,-1.10,255938300,1346,48.79,191400,191400,188800,249000,134200,191600,190147.33,3.30,0,-240,193866,192732,190866,189732,187866,191800,188800,67,57400,500,137950,100,1,4750000,9001,17.81,2.15,12,0.03,10642.00,88144.00,216000,20240510,-12.27,163500,20250204,15.90,200000,-5.25,20250411,163500,15.90,20250204,214500,-11.66,20240513,163500,15.90,20250204,0.01,Y,002840,500,66 억,,156569,N,N,368,N,00,N
 20250512,150135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188800,-2800,5,-1.46,219011200,1151,41.72,191400,191400,188800,249000,134200,191600,190279.06,3.30,0,-238,193866,192732,190866,189732,187866,191800,188800,67,57400,500,137950,100,1,4750000,8968,17.74,2.14,12,0.02,10642.00,88144.00,216000,20240510,-12.59,163500,20250204,15.47,200000,-5.60,20250411,163500,15.47,20250204,214500,-11.98,20240513,163500,15.47,20250204,0.01,Y,002840,500,66 억,,156569,N,N,476,N,00,N
 20250512,140135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,189100,-2500,5,-1.30,201431500,1058,38.35,191400,191400,188800,249000,134200,191600,190388.94,3.30,0,-236,193866,192732,190866,189732,187866,191800,188800,67,57400,500,137950,100,1,4750000,8982,17.77,2.15,12,0.02,10642.00,88144.00,216000,20240510,-12.45,163500,20250204,15.66,200000,-5.45,20250411,163500,15.66,20250204,214500,-11.84,20240513,163500,15.66,20250204,0.01,Y,002840,500,66 억,,156569,N,N,476,N,00,N
diff --git a/002870/price/prices-20250501.csv b/002870/price/prices-20250501.csv
index 6113b504a69e..9d4efce67ca4 100644
--- a/002870/price/prices-20250501.csv
+++ b/002870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1094,0,3,0.00,89877088,82553,71.35,1094,1114,1072,1422,766,1094,1088.72,1.94,0,-7837,1141,1117,1076,1052,1011,1129,1064,175,328,500,720,1,1,34958700,382,121.56,0.48,12,0.24,9.00,2285.00,1799,20240906,-39.19,747,20241114,46.45,1577,-30.63,20250319,972,12.55,20250313,1799,-39.19,20240906,747,46.45,20241114,1.23,Y,002870,500,174 억,,679134,N,N,7338,N,00,N
+20250513,150135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1092,-2,5,-0.18,86739364,79685,68.87,1094,1114,1072,1422,766,1094,1088.53,1.94,0,-8926,1141,1117,1076,1052,1011,1129,1064,175,328,500,720,1,1,34958700,382,121.33,0.48,12,0.23,9.00,2285.00,1799,20240906,-39.30,747,20241114,46.18,1577,-30.75,20250319,972,12.35,20250313,1799,-39.30,20240906,747,46.18,20241114,1.23,Y,002870,500,174 억,,679134,N,N,7651,N,00,N
+20250513,140136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1095,1,2,0.09,76666221,70458,60.90,1094,1114,1072,1422,766,1094,1088.11,1.94,0,-7768,1141,1117,1076,1052,1011,1129,1064,175,328,500,720,1,1,34958700,383,121.67,0.48,12,0.20,9.00,2285.00,1799,20240906,-39.13,747,20241114,46.59,1577,-30.56,20250319,972,12.65,20250313,1799,-39.13,20240906,747,46.59,20241114,1.23,Y,002870,500,174 억,,679134,N,N,7651,N,00,N
+20250513,130136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1079,-15,5,-1.37,60037317,55223,47.73,1094,1114,1072,1422,766,1094,1087.18,1.94,0,499,1141,1117,1076,1052,1011,1129,1064,175,328,500,720,1,1,34958700,377,119.89,0.47,12,0.16,9.00,2285.00,1799,20240906,-40.02,747,20241114,44.44,1577,-31.58,20250319,972,11.01,20250313,1799,-40.02,20240906,747,44.44,20241114,1.23,Y,002870,500,174 억,,679134,N,N,7651,N,00,N
+20250513,120136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1085,-9,5,-0.82,57715314,53074,45.87,1094,1114,1072,1422,766,1094,1087.45,1.94,0,2512,1141,1117,1076,1052,1011,1129,1064,175,328,500,720,1,1,34958700,379,120.56,0.47,12,0.15,9.00,2285.00,1799,20240906,-39.69,747,20241114,45.25,1577,-31.20,20250319,972,11.63,20250313,1799,-39.69,20240906,747,45.25,20241114,1.23,Y,002870,500,174 억,,679134,N,N,7651,N,00,N
+20250513,110136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1083,-11,5,-1.01,52753512,48483,41.90,1094,1114,1072,1422,766,1094,1088.08,1.94,0,2374,1141,1117,1076,1052,1011,1129,1064,175,328,500,720,1,1,34958700,379,120.33,0.47,12,0.14,9.00,2285.00,1799,20240906,-39.80,747,20241114,44.98,1577,-31.33,20250319,972,11.42,20250313,1799,-39.80,20240906,747,44.98,20241114,1.23,Y,002870,500,174 억,,679134,N,N,7651,N,00,N
+20250513,100135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1094,0,3,0.00,28598407,26147,22.60,1094,1114,1087,1422,766,1094,1093.75,1.94,0,-1450,1141,1117,1076,1052,1011,1129,1064,175,328,500,720,1,1,34958700,382,121.56,0.48,12,0.07,9.00,2285.00,1799,20240906,-39.19,747,20241114,46.45,1577,-30.63,20250319,972,12.55,20250313,1799,-39.19,20240906,747,46.45,20241114,1.23,Y,002870,500,174 억,,679134,N,N,7651,N,00,N
+20250513,090136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1109,15,2,1.37,292502,266,0.23,1094,1109,1094,1422,766,1094,1099.63,1.94,0,0,1141,1117,1076,1052,1011,1129,1064,175,328,500,720,1,1,34958700,388,123.22,0.49,12,0.00,9.00,2285.00,1799,20240906,-38.35,747,20241114,48.46,1577,-29.68,20250319,972,14.09,20250313,1799,-38.35,20240906,747,48.46,20241114,1.23,Y,002870,500,174 억,,679134,N,N,7651,N,00,N
 20250512,160134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1094,44,2,4.19,121477306,113396,34.24,1035,1100,1035,1365,735,1050,1071.27,1.97,0,9351,1150,1100,1065,1015,980,1082,997,175,315,500,690,1,1,34958700,382,121.56,0.48,12,0.32,9.00,2285.00,1799,20240906,-39.19,747,20241114,46.45,1577,-30.63,20250319,972,12.55,20250313,1799,-39.19,20240906,747,46.45,20241114,1.13,Y,002870,500,174 억,,688801,N,N,7651,N,00,N
 20250512,150135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1093,43,2,4.10,109637994,102524,30.96,1035,1100,1035,1365,735,1050,1069.39,1.97,0,8693,1150,1100,1065,1015,980,1082,997,175,315,500,690,1,1,34958700,382,121.44,0.48,12,0.29,9.00,2285.00,1799,20240906,-39.24,747,20241114,46.32,1577,-30.69,20250319,972,12.45,20250313,1799,-39.24,20240906,747,46.32,20241114,1.13,Y,002870,500,174 억,,688801,N,N,7232,N,00,N
 20250512,140135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1079,29,2,2.76,89827330,84320,25.46,1035,1100,1035,1365,735,1050,1065.31,1.97,0,5704,1150,1100,1065,1015,980,1082,997,175,315,500,690,1,1,34958700,377,119.89,0.47,12,0.24,9.00,2285.00,1799,20240906,-40.02,747,20241114,44.44,1577,-31.58,20250319,972,11.01,20250313,1799,-40.02,20240906,747,44.44,20241114,1.13,Y,002870,500,174 억,,688801,N,N,7232,N,00,N
diff --git a/002880/price/prices-20250501.csv b/002880/price/prices-20250501.csv
index cd2976f21dea..e646ca9eabde 100644
--- a/002880/price/prices-20250501.csv
+++ b/002880/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1017,53,2,5.50,439168070,435708,1119.12,964,1043,964,1253,675,964,1007.94,2.58,0,35013,984,974,962,952,940,979,957,234,289,500,670,1,1,46744020,475,9.16,1.08,12,0.93,111.00,946.00,1439,20240618,-29.33,863,20250325,17.84,1179,-13.74,20250102,863,17.84,20250325,1439,-29.33,20240618,863,17.84,20250325,0.00,Y,002880,500,233 억,,1206449,N,N,125,N,00,N
+20250513,150135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1006,42,2,4.36,425818231,422517,1085.24,964,1043,964,1253,675,964,1007.81,2.58,0,33738,984,974,962,952,940,979,957,234,289,500,670,1,1,46744020,470,9.06,1.06,12,0.90,111.00,946.00,1439,20240618,-30.09,863,20250325,16.57,1179,-14.67,20250102,863,16.57,20250325,1439,-30.09,20240618,863,16.57,20250325,0.00,Y,002880,500,233 억,,1206449,N,N,56,N,00,N
+20250513,140136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1011,47,2,4.88,373230000,370459,951.53,964,1043,964,1253,675,964,1007.48,2.58,0,36827,984,974,962,952,940,979,957,234,289,500,670,1,1,46744020,473,9.11,1.07,12,0.79,111.00,946.00,1439,20240618,-29.74,863,20250325,17.15,1179,-14.25,20250102,863,17.15,20250325,1439,-29.74,20240618,863,17.15,20250325,0.00,Y,002880,500,233 억,,1206449,N,N,56,N,00,N
+20250513,130136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1017,53,2,5.50,342188955,339740,872.63,964,1043,964,1253,675,964,1007.21,2.58,0,37042,984,974,962,952,940,979,957,234,289,500,670,1,1,46744020,475,9.16,1.08,12,0.73,111.00,946.00,1439,20240618,-29.33,863,20250325,17.84,1179,-13.74,20250102,863,17.84,20250325,1439,-29.33,20240618,863,17.84,20250325,0.00,Y,002880,500,233 억,,1206449,N,N,56,N,00,N
+20250513,120137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1000,36,2,3.73,278621143,277037,711.57,964,1043,964,1253,675,964,1005.72,2.58,0,29048,984,974,962,952,940,979,957,234,289,500,670,1,1,46744020,467,9.01,1.06,12,0.59,111.00,946.00,1439,20240618,-30.51,863,20250325,15.87,1179,-15.18,20250102,863,15.87,20250325,1439,-30.51,20240618,863,15.87,20250325,0.00,Y,002880,500,233 억,,1206449,N,N,56,N,00,N
+20250513,110136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1003,39,2,4.05,178301430,176590,453.57,964,1043,964,1253,675,964,1009.69,2.58,0,15369,984,974,962,952,940,979,957,234,289,500,670,1,1,46744020,469,9.04,1.06,12,0.38,111.00,946.00,1439,20240618,-30.30,863,20250325,16.22,1179,-14.93,20250102,863,16.22,20250325,1439,-30.30,20240618,863,16.22,20250325,0.00,Y,002880,500,233 억,,1206449,N,N,56,N,00,N
+20250513,100135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,970,6,2,0.62,5626838,5813,14.93,964,974,964,1253,675,964,967.97,2.58,0,-956,984,974,962,952,940,979,957,234,289,500,670,1,1,46744020,453,8.74,1.03,12,0.01,111.00,946.00,1439,20240618,-32.59,863,20250325,12.40,1179,-17.73,20250102,863,12.40,20250325,1439,-32.59,20240618,863,12.40,20250325,0.00,Y,002880,500,233 억,,1206449,N,N,56,N,00,N
+20250513,090137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,974,10,2,1.04,1065272,1105,2.84,964,974,964,1253,675,964,964.05,2.58,0,32,984,974,962,952,940,979,957,234,289,500,670,1,1,46744020,455,8.77,1.03,12,0.00,111.00,946.00,1439,20240618,-32.31,863,20250325,12.86,1179,-17.39,20250102,863,12.86,20250325,1439,-32.31,20240618,863,12.86,20250325,0.00,Y,002880,500,233 억,,1206449,N,N,56,N,00,N
 20250512,160134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,964,5,2,0.52,37510455,38933,40.71,959,972,950,1246,672,959,963.46,2.57,0,10134,1009,983,962,936,915,997,950,234,287,500,670,1,1,46744020,451,8.68,1.02,12,0.08,111.00,946.00,1439,20240618,-33.01,863,20250325,11.70,1179,-18.24,20250102,863,11.70,20250325,1439,-33.01,20240618,863,11.70,20250325,0.00,Y,002880,500,233 억,,1199737,N,N,56,N,00,N
 20250512,150135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,971,12,2,1.25,36833678,38235,39.98,959,971,950,1246,672,959,963.35,2.57,0,10145,1009,983,962,936,915,997,950,234,287,500,670,1,1,46744020,454,8.75,1.03,12,0.08,111.00,946.00,1439,20240618,-32.52,863,20250325,12.51,1179,-17.64,20250102,863,12.51,20250325,1439,-32.52,20240618,863,12.51,20250325,0.00,Y,002880,500,233 억,,1199737,N,N,8,N,00,N
 20250512,140135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,967,8,2,0.83,24276524,25250,26.41,959,969,950,1246,672,959,961.45,2.57,0,4433,1009,983,962,936,915,997,950,234,287,500,670,1,1,46744020,452,8.71,1.02,12,0.05,111.00,946.00,1439,20240618,-32.80,863,20250325,12.05,1179,-17.98,20250102,863,12.05,20250325,1439,-32.80,20240618,863,12.05,20250325,0.00,Y,002880,500,233 억,,1199737,N,N,8,N,00,N
diff --git a/002900/price/prices-20250501.csv b/002900/price/prices-20250501.csv
index a394c23c76ba..f4a91a8babd8 100644
--- a/002900/price/prices-20250501.csv
+++ b/002900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160135,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5020,400,2,8.66,11785393404,2393667,1043.29,4670,5130,4595,6000,3235,4620,4923.49,9.52,0,63265,4786,4702,4616,4532,4446,4705,4535,1126,1380,2500,2860,10,1,45050956,2262,12.43,0.53,12,5.31,404.00,9396.00,6530,20250213,-23.12,2725,20240805,84.22,6530,-23.12,20250213,3905,28.55,20250408,6530,-23.12,20250213,2725,84.22,20240805,2.53,Y,002900,2500,1126 억,,4290722,N,N,42933,N,00,N
+20250513,150136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5000,380,2,8.23,11386768449,2313913,1008.53,4670,5130,4595,6000,3235,4620,4921.00,9.52,0,32058,4786,4702,4616,4532,4446,4705,4535,1126,1380,2500,2860,10,1,45050956,2253,12.38,0.53,12,5.14,404.00,9396.00,6530,20250213,-23.43,2725,20240805,83.49,6530,-23.43,20250213,3905,28.04,20250408,6530,-23.43,20250213,2725,83.49,20240805,2.53,Y,002900,2500,1126 억,,4290722,N,N,10999,N,00,N
+20250513,140136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4860,240,2,5.19,10097020123,2053057,894.83,4670,5130,4595,6000,3235,4620,4918.04,9.52,0,-80666,4786,4702,4616,4532,4446,4705,4535,1126,1380,2500,2860,5,1,45050956,2189,12.03,0.52,12,4.56,404.00,9396.00,6530,20250213,-25.57,2725,20240805,78.35,6530,-25.57,20250213,3905,24.46,20250408,6530,-25.57,20250213,2725,78.35,20240805,2.53,Y,002900,2500,1126 억,,4290722,N,N,10999,N,00,N
+20250513,130136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4860,240,2,5.19,8846769433,1798696,783.97,4670,5130,4595,6000,3235,4620,4918.44,9.52,0,-146906,4786,4702,4616,4532,4446,4705,4535,1126,1380,2500,2860,5,1,45050956,2189,12.03,0.52,12,3.99,404.00,9396.00,6530,20250213,-25.57,2725,20240805,78.35,6530,-25.57,20250213,3905,24.46,20250408,6530,-25.57,20250213,2725,78.35,20240805,2.53,Y,002900,2500,1126 억,,4290722,N,N,10999,N,00,N
+20250513,120137,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4905,285,2,6.17,7337175804,1489232,649.09,4670,5130,4595,6000,3235,4620,4926.82,9.52,0,-201624,4786,4702,4616,4532,4446,4705,4535,1126,1380,2500,2860,5,1,45050956,2210,12.14,0.52,12,3.31,404.00,9396.00,6530,20250213,-24.89,2725,20240805,80.00,6530,-24.89,20250213,3905,25.61,20250408,6530,-24.89,20250213,2725,80.00,20240805,2.53,Y,002900,2500,1126 억,,4290722,N,N,10999,N,00,N
+20250513,110136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4635,15,2,0.32,372410762,80238,34.97,4670,4685,4595,6000,3235,4620,4641.33,9.52,0,5680,4786,4702,4616,4532,4446,4705,4535,1126,1380,2500,2860,5,1,45050956,2088,11.47,0.49,12,0.18,404.00,9396.00,6530,20250213,-29.02,2725,20240805,70.09,6530,-29.02,20250213,3905,18.69,20250408,6530,-29.02,20250213,2725,70.09,20240805,2.53,Y,002900,2500,1126 억,,4290722,N,N,10999,N,00,N
+20250513,100136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4650,30,2,0.65,259620545,55885,24.36,4670,4685,4595,6000,3235,4620,4645.62,9.52,0,1883,4786,4702,4616,4532,4446,4705,4535,1126,1380,2500,2860,5,1,45050956,2095,11.51,0.49,12,0.12,404.00,9396.00,6530,20250213,-28.79,2725,20240805,70.64,6530,-28.79,20250213,3905,19.08,20250408,6530,-28.79,20250213,2725,70.64,20240805,2.53,Y,002900,2500,1126 억,,4290722,N,N,10999,N,00,N
+20250513,090137,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4650,30,2,0.65,24447340,5241,2.28,4670,4670,4630,6000,3235,4620,4664.63,9.52,0,-2875,4786,4702,4616,4532,4446,4705,4535,1126,1380,2500,2860,5,1,45050956,2095,11.51,0.49,12,0.01,404.00,9396.00,6530,20250213,-28.79,2725,20240805,70.64,6530,-28.79,20250213,3905,19.08,20250408,6530,-28.79,20250213,2725,70.64,20240805,2.53,Y,002900,2500,1126 억,,4290722,N,N,10999,N,00,N
 20250512,160134,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4620,190,2,4.29,1051404141,229435,218.78,4620,4700,4530,5750,3105,4430,4582.52,9.34,0,40125,4523,4476,4433,4386,4343,4455,4365,1126,1320,2500,2740,5,1,45050956,2081,11.44,0.49,12,0.51,404.00,9396.00,6530,20250213,-29.25,2725,20240805,69.54,6530,-29.25,20250213,3905,18.31,20250408,6530,-29.25,20250213,2725,69.54,20240805,2.51,Y,002900,2500,1126 억,,4209189,N,N,10999,N,00,N
 20250512,150136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4575,145,2,3.27,988388256,215722,205.71,4620,4700,4530,5750,3105,4430,4581.77,9.34,0,32058,4523,4476,4433,4386,4343,4455,4365,1126,1320,2500,2740,5,1,45050956,2061,11.32,0.49,12,0.48,404.00,9396.00,6530,20250213,-29.94,2725,20240805,67.89,6530,-29.94,20250213,3905,17.16,20250408,6530,-29.94,20250213,2725,67.89,20240805,2.51,Y,002900,2500,1126 억,,4209189,N,N,10856,N,00,N
 20250512,140136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4550,120,2,2.71,916402141,199937,190.65,4620,4700,4530,5750,3105,4430,4583.45,9.34,0,29727,4523,4476,4433,4386,4343,4455,4365,1126,1320,2500,2740,5,1,45050956,2050,11.26,0.48,12,0.44,404.00,9396.00,6530,20250213,-30.32,2725,20240805,66.97,6530,-30.32,20250213,3905,16.52,20250408,6530,-30.32,20250213,2725,66.97,20240805,2.51,Y,002900,2500,1126 억,,4209189,N,N,10856,N,00,N
diff --git a/002920/price/prices-20250501.csv b/002920/price/prices-20250501.csv
index 6f013ececae4..8090e41fd5fd 100644
--- a/002920/price/prices-20250501.csv
+++ b/002920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1947,11,2,0.57,37326397,19170,25.74,1965,1965,1935,2515,1356,1936,1947.13,9.81,0,2481,1971,1953,1939,1921,1907,1962,1930,130,579,500,1390,1,1,25947500,505,-4.53,0.18,12,0.07,-430.00,11122.00,2715,20240507,-28.29,1746,20241209,11.51,1970,-1.17,20250507,1781,9.32,20250403,2715,-28.29,20240521,1746,11.51,20241209,0.51,Y,002920,500,129 억,,2546532,N,N,410,N,00,N
+20250513,150136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1949,13,2,0.67,30288325,15573,20.91,1965,1965,1935,2515,1356,1936,1944.93,9.81,0,-3,1971,1953,1939,1921,1907,1962,1930,130,579,500,1390,1,1,25947500,506,-4.53,0.18,12,0.06,-430.00,11122.00,2715,20240507,-28.21,1746,20241209,11.63,1970,-1.07,20250507,1781,9.43,20250403,2715,-28.21,20240521,1746,11.63,20241209,0.51,Y,002920,500,129 억,,2546532,N,N,1661,N,00,N
+20250513,140136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1949,13,2,0.67,29888792,15368,20.63,1965,1965,1935,2515,1356,1936,1944.87,9.81,0,-12,1971,1953,1939,1921,1907,1962,1930,130,579,500,1390,1,1,25947500,506,-4.53,0.18,12,0.06,-430.00,11122.00,2715,20240507,-28.21,1746,20241209,11.63,1970,-1.07,20250507,1781,9.43,20250403,2715,-28.21,20240521,1746,11.63,20241209,0.51,Y,002920,500,129 억,,2546532,N,N,1661,N,00,N
+20250513,130137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1945,9,2,0.46,16328762,8400,11.28,1965,1965,1935,2515,1356,1936,1943.90,9.81,0,-69,1971,1953,1939,1921,1907,1962,1930,130,579,500,1390,1,1,25947500,505,-4.52,0.17,12,0.03,-430.00,11122.00,2715,20240507,-28.36,1746,20241209,11.40,1970,-1.27,20250507,1781,9.21,20250403,2715,-28.36,20240521,1746,11.40,20241209,0.51,Y,002920,500,129 억,,2546532,N,N,1661,N,00,N
+20250513,120137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1946,10,2,0.52,16099137,8282,11.12,1965,1965,1935,2515,1356,1936,1943.87,9.81,0,-19,1971,1953,1939,1921,1907,1962,1930,130,579,500,1390,1,1,25947500,505,-4.53,0.17,12,0.03,-430.00,11122.00,2715,20240507,-28.32,1746,20241209,11.45,1970,-1.22,20250507,1781,9.26,20250403,2715,-28.32,20240521,1746,11.45,20241209,0.51,Y,002920,500,129 억,,2546532,N,N,1661,N,00,N
+20250513,110137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1946,10,2,0.52,14009138,7208,9.68,1965,1965,1935,2515,1356,1936,1943.55,9.81,0,-34,1971,1953,1939,1921,1907,1962,1930,130,579,500,1390,1,1,25947500,505,-4.53,0.17,12,0.03,-430.00,11122.00,2715,20240507,-28.32,1746,20241209,11.45,1970,-1.22,20250507,1781,9.26,20250403,2715,-28.32,20240521,1746,11.45,20241209,0.51,Y,002920,500,129 억,,2546532,N,N,1661,N,00,N
+20250513,100136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1944,8,2,0.41,13832054,7117,9.56,1965,1965,1935,2515,1356,1936,1943.52,9.81,0,-2,1971,1953,1939,1921,1907,1962,1930,130,579,500,1390,1,1,25947500,504,-4.52,0.17,12,0.03,-430.00,11122.00,2715,20240507,-28.40,1746,20241209,11.34,1970,-1.32,20250507,1781,9.15,20250403,2715,-28.40,20240521,1746,11.34,20241209,0.51,Y,002920,500,129 억,,2546532,N,N,1661,N,00,N
+20250513,090137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1965,29,2,1.50,1098435,559,0.75,1965,1965,1965,2515,1356,1936,1965.00,9.81,0,0,1971,1953,1939,1921,1907,1962,1930,130,579,500,1390,1,1,25947500,510,-4.57,0.18,12,0.00,-430.00,11122.00,2715,20240507,-27.62,1746,20241209,12.54,1970,-0.25,20250507,1781,10.33,20250403,2715,-27.62,20240521,1746,12.54,20241209,0.51,Y,002920,500,129 억,,2546532,N,N,1661,N,00,N
 20250512,160135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1936,7,2,0.36,144335881,74480,92.86,1929,1957,1925,2505,1351,1929,1937.91,9.81,0,321,1981,1955,1942,1916,1903,1948,1909,130,576,500,1380,1,1,25947500,502,-4.50,0.17,12,0.29,-430.00,11122.00,2715,20240507,-28.69,1746,20241209,10.88,1970,-1.73,20250507,1781,8.70,20250403,2715,-28.69,20240521,1746,10.88,20241209,0.51,Y,002920,500,129 억,,2546531,N,N,1661,N,00,N
 20250512,150136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1937,8,2,0.41,141590437,73063,91.10,1929,1957,1925,2505,1351,1929,1937.92,9.81,0,371,1981,1955,1942,1916,1903,1948,1909,130,576,500,1380,1,1,25947500,503,-4.50,0.17,12,0.28,-430.00,11122.00,2715,20240507,-28.66,1746,20241209,10.94,1970,-1.68,20250507,1781,8.76,20250403,2715,-28.66,20240521,1746,10.94,20241209,0.51,Y,002920,500,129 억,,2546531,N,N,396,N,00,N
 20250512,140136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1938,9,2,0.47,141396771,72963,90.97,1929,1957,1925,2505,1351,1929,1937.92,9.81,0,314,1981,1955,1942,1916,1903,1948,1909,130,576,500,1380,1,1,25947500,503,-4.51,0.17,12,0.28,-430.00,11122.00,2715,20240507,-28.62,1746,20241209,11.00,1970,-1.62,20250507,1781,8.82,20250403,2715,-28.62,20240521,1746,11.00,20241209,0.51,Y,002920,500,129 억,,2546531,N,N,396,N,00,N
diff --git a/002960/price/prices-20250501.csv b/002960/price/prices-20250501.csv
index 835dbbb99112..7a7bd4e9a21d 100644
--- a/002960/price/prices-20250501.csv
+++ b/002960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160135,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,377000,12000,2,3.29,1485138500,3994,309.85,366000,379000,364500,474500,255500,365000,371842.39,58.83,0,601,370000,367500,366000,363500,362000,367000,363000,70,109500,5000,277400,500,1,1300000,4901,13.37,3.85,12,0.31,28196.00,97904.00,379000,20250513,-0.53,265500,20240429,42.00,379000,-0.53,20250513,306500,23.00,20250305,379000,-0.53,20250513,277000,36.10,20240513,0.89,Y,002960,5000,70 억,,764850,N,N,424,N,00,N
+20250513,150136,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,378000,13000,2,3.56,1343472000,3619,280.76,366000,378000,364500,474500,255500,365000,371227.41,58.83,0,591,370000,367500,366000,363500,362000,367000,363000,70,109500,5000,277400,500,1,1300000,4914,13.41,3.86,12,0.28,28196.00,97904.00,378000,20250513,0.00,265500,20240429,42.37,378000,0.00,20250513,306500,23.33,20250305,378000,0.00,20250513,277000,36.46,20240513,0.89,Y,002960,5000,70 억,,764850,N,N,202,N,00,N
+20250513,140137,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,376000,11000,2,3.01,1068331250,2889,224.13,366000,376000,364500,474500,255500,365000,369792.75,58.83,0,698,370000,367500,366000,363500,362000,367000,363000,70,109500,5000,277400,500,1,1300000,4888,13.34,3.84,12,0.22,28196.00,97904.00,376000,20250513,0.00,265500,20240429,41.62,376000,0.00,20250513,306500,22.68,20250305,376000,0.00,20250513,277000,35.74,20240513,0.89,Y,002960,5000,70 억,,764850,N,N,202,N,00,N
+20250513,130137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,368000,3000,2,0.82,361385750,986,76.49,366000,368500,364500,474500,255500,365000,366516.99,58.83,0,-195,370000,367500,366000,363500,362000,367000,363000,70,109500,5000,277400,500,1,1300000,4784,13.05,3.76,12,0.08,28196.00,97904.00,371500,20250430,-0.94,265500,20240429,38.61,371500,-0.94,20250430,306500,20.07,20250305,371500,-0.94,20250430,277000,32.85,20240513,0.89,Y,002960,5000,70 억,,764850,N,N,202,N,00,N
+20250513,120138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,366500,1500,2,0.41,256933750,702,54.46,366000,367000,364500,474500,255500,365000,366002.49,58.83,0,-264,370000,367500,366000,363500,362000,367000,363000,70,109500,5000,277400,500,1,1300000,4765,13.00,3.74,12,0.05,28196.00,97904.00,371500,20250430,-1.35,265500,20240429,38.04,371500,-1.35,20250430,306500,19.58,20250305,371500,-1.35,20250430,277000,32.31,20240513,0.89,Y,002960,5000,70 억,,764850,N,N,202,N,00,N
+20250513,110137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,365500,500,2,0.14,111124500,304,23.58,366000,366000,364500,474500,255500,365000,365541.12,58.83,0,-110,370000,367500,366000,363500,362000,367000,363000,70,109500,5000,277400,500,1,1300000,4752,12.96,3.73,12,0.02,28196.00,97904.00,371500,20250430,-1.62,265500,20240429,37.66,371500,-1.62,20250430,306500,19.25,20250305,371500,-1.62,20250430,277000,31.95,20240513,0.89,Y,002960,5000,70 억,,764850,N,N,202,N,00,N
+20250513,100136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,365500,500,2,0.14,52633500,144,11.17,366000,366000,364500,474500,255500,365000,365510.42,58.83,0,-35,370000,367500,366000,363500,362000,367000,363000,70,109500,5000,277400,500,1,1300000,4752,12.96,3.73,12,0.01,28196.00,97904.00,371500,20250430,-1.62,265500,20240429,37.66,371500,-1.62,20250430,306500,19.25,20250305,371500,-1.62,20250430,277000,31.95,20240513,0.89,Y,002960,5000,70 억,,764850,N,N,202,N,00,N
+20250513,090137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,364500,-500,5,-0.14,9874500,27,2.09,366000,366000,364500,474500,255500,365000,365722.22,58.83,0,-5,370000,367500,366000,363500,362000,367000,363000,70,109500,5000,277400,500,1,1300000,4739,12.93,3.72,12,0.00,28196.00,97904.00,371500,20250430,-1.88,265500,20240429,37.29,371500,-1.88,20250430,306500,18.92,20250305,371500,-1.88,20250430,277000,31.59,20240513,0.89,Y,002960,5000,70 억,,764850,N,N,202,N,00,N
 20250512,160135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,365000,500,2,0.14,472487750,1289,91.42,365000,368500,364500,473500,255500,364500,366553.72,58.85,0,-79,367500,366000,364000,362500,360500,366750,363250,70,109000,5000,277020,500,1,1300000,4745,12.95,3.73,12,0.10,28196.00,97904.00,371500,20250430,-1.75,265500,20240429,37.48,371500,-1.75,20250430,306500,19.09,20250305,371500,-1.75,20250430,277000,31.77,20240513,0.89,Y,002960,5000,70 억,,765040,N,N,202,N,00,N
 20250512,150136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,365000,500,2,0.14,449482000,1226,86.95,365000,368500,364500,473500,255500,364500,366624.80,58.85,0,-38,367500,366000,364000,362500,360500,366750,363250,70,109000,5000,277020,500,1,1300000,4745,12.95,3.73,12,0.09,28196.00,97904.00,371500,20250430,-1.75,265500,20240429,37.48,371500,-1.75,20250430,306500,19.09,20250305,371500,-1.75,20250430,277000,31.77,20240513,0.89,Y,002960,5000,70 억,,765040,N,N,316,N,00,N
 20250512,140136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,365500,1000,2,0.27,406762500,1109,78.65,365000,368500,364500,473500,255500,364500,366783.14,58.85,0,39,367500,366000,364000,362500,360500,366750,363250,70,109000,5000,277020,500,1,1300000,4752,12.96,3.73,12,0.09,28196.00,97904.00,371500,20250430,-1.62,265500,20240429,37.66,371500,-1.62,20250430,306500,19.25,20250305,371500,-1.62,20250430,277000,31.95,20240513,0.89,Y,002960,5000,70 억,,765040,N,N,316,N,00,N
diff --git a/002990/price/prices-20250501.csv b/002990/price/prices-20250501.csv
index b95a98097851..9d95714b5399 100644
--- a/002990/price/prices-20250501.csv
+++ b/002990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2865,0,3,0.00,174398077,60871,61.18,2865,2930,2830,3720,2010,2865,2865.04,0.66,0,-10577,3081,2972,2871,2762,2661,3027,2817,1850,855,5000,2000,5,1,36996760,1060,-0.47,0.45,12,0.16,-6060.00,6436.00,4780,20240618,-40.06,2305,20250205,24.30,3340,-14.22,20250430,2305,24.30,20250205,4780,-40.06,20240618,2305,24.30,20250205,0.00,Y,002990,5000,1849 억,,242600,N,N,6066,N,00,N
+20250513,150136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2885,20,2,0.70,153188542,53528,53.80,2865,2930,2830,3720,2010,2865,2861.84,0.66,0,-14846,3081,2972,2871,2762,2661,3027,2817,1850,855,5000,2000,5,1,36996760,1067,-0.48,0.45,12,0.14,-6060.00,6436.00,4780,20240618,-39.64,2305,20250205,25.16,3340,-13.62,20250430,2305,25.16,20250205,4780,-39.64,20240618,2305,25.16,20250205,0.00,Y,002990,5000,1849 억,,242600,N,N,9361,N,00,N
+20250513,140137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2865,0,3,0.00,132097107,46174,46.41,2865,2930,2830,3720,2010,2865,2860.85,0.66,0,-12496,3081,2972,2871,2762,2661,3027,2817,1850,855,5000,2000,5,1,36996760,1060,-0.47,0.45,12,0.12,-6060.00,6436.00,4780,20240618,-40.06,2305,20250205,24.30,3340,-14.22,20250430,2305,24.30,20250205,4780,-40.06,20240618,2305,24.30,20250205,0.00,Y,002990,5000,1849 억,,242600,N,N,9361,N,00,N
+20250513,130137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2870,5,2,0.17,117070545,40929,41.14,2865,2930,2830,3720,2010,2865,2860.33,0.66,0,-8948,3081,2972,2871,2762,2661,3027,2817,1850,855,5000,2000,5,1,36996760,1062,-0.47,0.45,12,0.11,-6060.00,6436.00,4780,20240618,-39.96,2305,20250205,24.51,3340,-14.07,20250430,2305,24.51,20250205,4780,-39.96,20240618,2305,24.51,20250205,0.00,Y,002990,5000,1849 억,,242600,N,N,9361,N,00,N
+20250513,120138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2880,15,2,0.52,108090905,37795,37.99,2865,2930,2830,3720,2010,2865,2859.93,0.66,0,-9034,3081,2972,2871,2762,2661,3027,2817,1850,855,5000,2000,5,1,36996760,1066,-0.48,0.45,12,0.10,-6060.00,6436.00,4780,20240618,-39.75,2305,20250205,24.95,3340,-13.77,20250430,2305,24.95,20250205,4780,-39.75,20240618,2305,24.95,20250205,0.00,Y,002990,5000,1849 억,,242600,N,N,9361,N,00,N
+20250513,110137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2865,0,3,0.00,97133125,33975,34.15,2865,2930,2830,3720,2010,2865,2858.96,0.66,0,-9911,3081,2972,2871,2762,2661,3027,2817,1850,855,5000,2000,5,1,36996760,1060,-0.47,0.45,12,0.09,-6060.00,6436.00,4780,20240618,-40.06,2305,20250205,24.30,3340,-14.22,20250430,2305,24.30,20250205,4780,-40.06,20240618,2305,24.30,20250205,0.00,Y,002990,5000,1849 억,,242600,N,N,9361,N,00,N
+20250513,100136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2855,-10,5,-0.35,67643480,23692,23.81,2865,2930,2830,3720,2010,2865,2855.12,0.66,0,-7263,3081,2972,2871,2762,2661,3027,2817,1850,855,5000,2000,5,1,36996760,1056,-0.47,0.44,12,0.06,-6060.00,6436.00,4780,20240618,-40.27,2305,20250205,23.86,3340,-14.52,20250430,2305,23.86,20250205,4780,-40.27,20240618,2305,23.86,20250205,0.00,Y,002990,5000,1849 억,,242600,N,N,9361,N,00,N
+20250513,090138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2880,15,2,0.52,1140580,398,0.40,2865,2880,2865,3720,2010,2865,2865.78,0.66,0,-33,3081,2972,2871,2762,2661,3027,2817,1850,855,5000,2000,5,1,36996760,1066,-0.48,0.45,12,0.00,-6060.00,6436.00,4780,20240618,-39.75,2305,20250205,24.95,3340,-13.77,20250430,2305,24.95,20250205,4780,-39.75,20240618,2305,24.95,20250205,0.00,Y,002990,5000,1849 억,,242600,N,N,9361,N,00,N
 20250512,160135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2865,95,2,3.43,284706739,99419,74.02,2775,2980,2770,3600,1940,2770,2863.71,0.63,0,9380,3003,2886,2818,2701,2633,2852,2667,1850,830,5000,1930,5,1,36996760,1060,-0.47,0.45,12,0.27,-6060.00,6436.00,4780,20240618,-40.06,2305,20250205,24.30,3340,-14.22,20250430,2305,24.30,20250205,4780,-40.06,20240618,2305,24.30,20250205,0.00,Y,002990,5000,1849 억,,234365,N,N,9361,N,00,N
 20250512,150136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2860,90,2,3.25,262789544,91768,68.32,2775,2980,2770,3600,1940,2770,2863.64,0.63,0,7934,3003,2886,2818,2701,2633,2852,2667,1850,830,5000,1930,5,1,36996760,1058,-0.47,0.44,12,0.25,-6060.00,6436.00,4780,20240618,-40.17,2305,20250205,24.08,3340,-14.37,20250430,2305,24.08,20250205,4780,-40.17,20240618,2305,24.08,20250205,0.00,Y,002990,5000,1849 억,,234365,N,N,7334,N,00,N
 20250512,140136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2835,65,2,2.35,230910419,80636,60.03,2775,2980,2770,3600,1940,2770,2863.63,0.63,0,9039,3003,2886,2818,2701,2633,2852,2667,1850,830,5000,1930,5,1,36996760,1049,-0.47,0.44,12,0.22,-6060.00,6436.00,4780,20240618,-40.69,2305,20250205,22.99,3340,-15.12,20250430,2305,22.99,20250205,4780,-40.69,20240618,2305,22.99,20250205,0.00,Y,002990,5000,1849 억,,234365,N,N,7334,N,00,N
diff --git a/003000/price/prices-20250501.csv b/003000/price/prices-20250501.csv
index addeb1e3aea6..a2910371aadf 100644
--- a/003000/price/prices-20250501.csv
+++ b/003000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3995,55,2,1.40,224872325,56590,123.02,3940,4005,3940,5120,2760,3940,3973.71,4.58,0,16435,3983,3961,3918,3896,3853,3972,3907,364,1180,500,2830,5,1,68454671,2735,-105.13,1.12,12,0.08,-38.00,3560.00,6900,20240509,-42.10,3500,20250407,14.14,5160,-22.58,20250218,3500,14.14,20250407,6810,-41.34,20240516,3500,14.14,20250407,1.31,Y,003000,500,364 억,,3134223,N,N,3430,N,00,N
+20250513,150137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3985,45,2,1.14,181401915,45698,99.35,3940,4000,3940,5120,2760,3940,3969.58,4.58,0,14595,3983,3961,3918,3896,3853,3972,3907,364,1180,500,2830,5,1,68454671,2728,-104.87,1.12,12,0.07,-38.00,3560.00,6900,20240509,-42.25,3500,20250407,13.86,5160,-22.77,20250218,3500,13.86,20250407,6810,-41.48,20240516,3500,13.86,20250407,1.31,Y,003000,500,364 억,,3134223,N,N,1424,N,00,N
+20250513,140137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3975,35,2,0.89,167954080,42324,92.01,3940,4000,3940,5120,2760,3940,3968.29,4.58,0,14937,3983,3961,3918,3896,3853,3972,3907,364,1180,500,2830,5,1,68454671,2721,-104.61,1.12,12,0.06,-38.00,3560.00,6900,20240509,-42.39,3500,20250407,13.57,5160,-22.97,20250218,3500,13.57,20250407,6810,-41.63,20240516,3500,13.57,20250407,1.31,Y,003000,500,364 억,,3134223,N,N,1424,N,00,N
+20250513,130137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3980,40,2,1.02,160558825,40465,87.97,3940,4000,3940,5120,2760,3940,3967.84,4.58,0,15044,3983,3961,3918,3896,3853,3972,3907,364,1180,500,2830,5,1,68454671,2724,-104.74,1.12,12,0.06,-38.00,3560.00,6900,20240509,-42.32,3500,20250407,13.71,5160,-22.87,20250218,3500,13.71,20250407,6810,-41.56,20240516,3500,13.71,20250407,1.31,Y,003000,500,364 억,,3134223,N,N,1424,N,00,N
+20250513,120138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3990,50,2,1.27,152319845,38398,83.48,3940,4000,3940,5120,2760,3940,3966.87,4.58,0,14936,3983,3961,3918,3896,3853,3972,3907,364,1180,500,2830,5,1,68454671,2731,-105.00,1.12,12,0.06,-38.00,3560.00,6900,20240509,-42.17,3500,20250407,14.00,5160,-22.67,20250218,3500,14.00,20250407,6810,-41.41,20240516,3500,14.00,20250407,1.31,Y,003000,500,364 억,,3134223,N,N,1424,N,00,N
+20250513,110137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3970,30,2,0.76,104158630,26320,57.22,3940,3980,3940,5120,2760,3940,3957.39,4.58,0,10701,3983,3961,3918,3896,3853,3972,3907,364,1180,500,2830,5,1,68454671,2718,-104.47,1.12,12,0.04,-38.00,3560.00,6900,20240509,-42.46,3500,20250407,13.43,5160,-23.06,20250218,3500,13.43,20250407,6810,-41.70,20240516,3500,13.43,20250407,1.31,Y,003000,500,364 억,,3134223,N,N,1424,N,00,N
+20250513,100137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3960,20,2,0.51,86399785,21845,47.49,3940,3975,3940,5120,2760,3940,3955.13,4.58,0,7756,3983,3961,3918,3896,3853,3972,3907,364,1180,500,2830,5,1,68454671,2711,-104.21,1.11,12,0.03,-38.00,3560.00,6900,20240509,-42.61,3500,20250407,13.14,5160,-23.26,20250218,3500,13.14,20250407,6810,-41.85,20240516,3500,13.14,20250407,1.31,Y,003000,500,364 억,,3134223,N,N,1424,N,00,N
+20250513,090138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3960,20,2,0.51,15727685,3982,8.66,3940,3960,3940,5120,2760,3940,3949.69,4.58,0,1849,3983,3961,3918,3896,3853,3972,3907,364,1180,500,2830,5,1,68454671,2711,-104.21,1.11,12,0.01,-38.00,3560.00,6900,20240509,-42.61,3500,20250407,13.14,5160,-23.26,20250218,3500,13.14,20250407,6810,-41.85,20240516,3500,13.14,20250407,1.31,Y,003000,500,364 억,,3134223,N,N,1424,N,00,N
 20250512,160135,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3940,25,2,0.64,179819950,45999,174.49,3935,3940,3875,5080,2745,3915,3909.21,4.58,0,1217,4011,3962,3931,3882,3851,3947,3867,364,1165,500,2810,5,1,68454671,2697,-103.68,1.11,12,0.07,-38.00,3560.00,6900,20240509,-42.90,3500,20250407,12.57,5160,-23.64,20250218,3500,12.57,20250407,6810,-42.14,20240516,3500,12.57,20250407,1.31,Y,003000,500,364 억,,3134187,N,N,1424,N,00,N
 20250512,150137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3925,10,2,0.26,173003900,44265,167.91,3935,3940,3875,5080,2745,3915,3908.37,4.58,0,1487,4011,3962,3931,3882,3851,3947,3867,364,1165,500,2810,5,1,68454671,2687,-103.29,1.10,12,0.06,-38.00,3560.00,6900,20240509,-43.12,3500,20250407,12.14,5160,-23.93,20250218,3500,12.14,20250407,6810,-42.36,20240516,3500,12.14,20250407,1.31,Y,003000,500,364 억,,3134187,N,N,537,N,00,N
 20250512,140137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3915,0,3,0.00,163849330,41929,159.05,3935,3940,3875,5080,2745,3915,3907.78,4.58,0,1279,4011,3962,3931,3882,3851,3947,3867,364,1165,500,2810,5,1,68454671,2680,-103.03,1.10,12,0.06,-38.00,3560.00,6900,20240509,-43.26,3500,20250407,11.86,5160,-24.13,20250218,3500,11.86,20250407,6810,-42.51,20240516,3500,11.86,20250407,1.31,Y,003000,500,364 억,,3134187,N,N,537,N,00,N
diff --git a/003010/price/prices-20250501.csv b/003010/price/prices-20250501.csv
index 52bf8144f3c8..42beedd957f6 100644
--- a/003010/price/prices-20250501.csv
+++ b/003010/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,0,3,0.00,135319225,26978,32.84,5040,5050,4985,6550,3530,5040,5015.89,5.83,0,226,5116,5077,5031,4992,4946,5097,5012,64,1510,500,3720,10,1,12712747,641,8.81,0.50,12,0.21,572.00,10108.00,6500,20240607,-22.46,4210,20241209,19.71,5660,-10.95,20250213,4490,12.25,20250407,6500,-22.46,20240607,4210,19.71,20241209,3.83,Y,003010,500,63 억,,741557,N,N,34,N,00,N
+20250513,150137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5010,-30,5,-0.60,129606185,25841,31.46,5040,5050,4985,6550,3530,5040,5015.53,5.83,0,126,5116,5077,5031,4992,4946,5097,5012,64,1510,500,3720,10,1,12712747,637,8.76,0.50,12,0.20,572.00,10108.00,6500,20240607,-22.92,4210,20241209,19.00,5660,-11.48,20250213,4490,11.58,20250407,6500,-22.92,20240607,4210,19.00,20241209,3.83,Y,003010,500,63 억,,741557,N,N,12,N,00,N
+20250513,140137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5010,-30,5,-0.60,124795505,24880,30.29,5040,5050,4985,6550,3530,5040,5015.90,5.83,0,-21,5116,5077,5031,4992,4946,5097,5012,64,1510,500,3720,10,1,12712747,637,8.76,0.50,12,0.20,572.00,10108.00,6500,20240607,-22.92,4210,20241209,19.00,5660,-11.48,20250213,4490,11.58,20250407,6500,-22.92,20240607,4210,19.00,20241209,3.83,Y,003010,500,63 억,,741557,N,N,12,N,00,N
+20250513,130138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5020,-20,5,-0.40,105625015,21055,25.63,5040,5050,4985,6550,3530,5040,5016.62,5.83,0,3127,5116,5077,5031,4992,4946,5097,5012,64,1510,500,3720,10,1,12712747,638,8.78,0.50,12,0.17,572.00,10108.00,6500,20240607,-22.77,4210,20241209,19.24,5660,-11.31,20250213,4490,11.80,20250407,6500,-22.77,20240607,4210,19.24,20241209,3.83,Y,003010,500,63 억,,741557,N,N,12,N,00,N
+20250513,120138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5030,-10,5,-0.20,103867275,20705,25.21,5040,5050,4985,6550,3530,5040,5016.53,5.83,0,2921,5116,5077,5031,4992,4946,5097,5012,64,1510,500,3720,10,1,12712747,639,8.79,0.50,12,0.16,572.00,10108.00,6500,20240607,-22.62,4210,20241209,19.48,5660,-11.13,20250213,4490,12.03,20250407,6500,-22.62,20240607,4210,19.48,20241209,3.83,Y,003010,500,63 억,,741557,N,N,12,N,00,N
+20250513,110138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5020,-20,5,-0.40,86453855,17230,20.98,5040,5050,4985,6550,3530,5040,5017.64,5.83,0,1694,5116,5077,5031,4992,4946,5097,5012,64,1510,500,3720,10,1,12712747,638,8.78,0.50,12,0.14,572.00,10108.00,6500,20240607,-22.77,4210,20241209,19.24,5660,-11.31,20250213,4490,11.80,20250407,6500,-22.77,20240607,4210,19.24,20241209,3.83,Y,003010,500,63 억,,741557,N,N,12,N,00,N
+20250513,100137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,0,3,0.00,42516350,8455,10.29,5040,5050,5010,6550,3530,5040,5028.55,5.83,0,733,5116,5077,5031,4992,4946,5097,5012,64,1510,500,3720,10,1,12712747,641,8.81,0.50,12,0.07,572.00,10108.00,6500,20240607,-22.46,4210,20241209,19.71,5660,-10.95,20250213,4490,12.25,20250407,6500,-22.46,20240607,4210,19.71,20241209,3.83,Y,003010,500,63 억,,741557,N,N,12,N,00,N
+20250513,090138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,0,3,0.00,5024880,997,1.21,5040,5040,5040,6550,3530,5040,5040.00,5.83,0,179,5116,5077,5031,4992,4946,5097,5012,64,1510,500,3720,10,1,12712747,641,8.81,0.50,12,0.01,572.00,10108.00,6500,20240607,-22.46,4210,20241209,19.71,5660,-10.95,20250213,4490,12.25,20250407,6500,-22.46,20240607,4210,19.71,20241209,3.83,Y,003010,500,63 억,,741557,N,N,12,N,00,N
 20250512,160136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,135,2,2.75,412978930,82113,95.00,4985,5070,4985,6370,3435,4905,5029.40,5.75,0,13854,5105,5005,4950,4850,4795,4977,4822,64,1465,500,3620,10,1,12712747,641,8.81,0.50,12,0.65,572.00,10108.00,6500,20240607,-22.46,4210,20241209,19.71,5660,-10.95,20250213,4490,12.25,20250407,6500,-22.46,20240607,4210,19.71,20241209,3.83,Y,003010,500,63 억,,730582,N,N,12,N,00,N
 20250512,150137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5030,125,2,2.55,396455570,78821,91.19,4985,5070,4985,6370,3435,4905,5029.82,5.75,0,13973,5105,5005,4950,4850,4795,4977,4822,64,1465,500,3620,10,1,12712747,639,8.79,0.50,12,0.62,572.00,10108.00,6500,20240607,-22.62,4210,20241209,19.48,5660,-11.13,20250213,4490,12.03,20250407,6500,-22.62,20240607,4210,19.48,20241209,3.83,Y,003010,500,63 억,,730582,N,N,16,N,00,N
 20250512,140137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5020,115,2,2.34,362905740,72137,83.46,4985,5070,4985,6370,3435,4905,5030.79,5.75,0,13917,5105,5005,4950,4850,4795,4977,4822,64,1465,500,3620,10,1,12712747,638,8.78,0.50,12,0.57,572.00,10108.00,6500,20240607,-22.77,4210,20241209,19.24,5660,-11.31,20250213,4490,11.80,20250407,6500,-22.77,20240607,4210,19.24,20241209,3.83,Y,003010,500,63 억,,730582,N,N,16,N,00,N
diff --git a/003030/price/prices-20250501.csv b/003030/price/prices-20250501.csv
index a6b63cc786bd..4c5ae80fe0fe 100644
--- a/003030/price/prices-20250501.csv
+++ b/003030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160136,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,222500,500,2,0.23,2472006250,11332,120.02,217000,222500,215000,288500,155500,222000,218143.86,7.35,0,1035,227666,224832,219666,216832,211666,226250,218250,207,66500,5000,164280,500,1,4141657,9215,21.52,0.46,12,0.27,10340.00,483418.00,292500,20250306,-23.93,143100,20240805,55.49,292500,-23.93,20250306,176500,26.06,20250106,292500,-23.93,20250306,143100,55.49,20240805,0.26,Y,003030,5000,207 억,,304537,N,N,442,N,00,N
+20250513,150137,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,222000,0,3,0.00,2257500250,10365,109.78,217000,222000,215000,288500,155500,222000,217800.31,7.35,0,1275,227666,224832,219666,216832,211666,226250,218250,207,66500,5000,164280,500,1,4141657,9194,21.47,0.46,12,0.25,10340.00,483418.00,292500,20250306,-24.10,143100,20240805,55.14,292500,-24.10,20250306,176500,25.78,20250106,292500,-24.10,20250306,143100,55.14,20240805,0.26,Y,003030,5000,207 억,,304537,N,N,97,N,00,N
+20250513,140138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,218500,-3500,5,-1.58,1773679250,8167,86.50,217000,219000,215000,288500,155500,222000,217176.35,7.35,0,1346,227666,224832,219666,216832,211666,226250,218250,207,66500,5000,164280,500,1,4141657,9050,21.13,0.45,12,0.20,10340.00,483418.00,292500,20250306,-25.30,143100,20240805,52.69,292500,-25.30,20250306,176500,23.80,20250106,292500,-25.30,20250306,143100,52.69,20240805,0.26,Y,003030,5000,207 억,,304537,N,N,97,N,00,N
+20250513,130138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,218500,-3500,5,-1.58,1513276000,6970,73.82,217000,219000,215000,288500,155500,222000,217112.77,7.35,0,890,227666,224832,219666,216832,211666,226250,218250,207,66500,5000,164280,500,1,4141657,9050,21.13,0.45,12,0.17,10340.00,483418.00,292500,20250306,-25.30,143100,20240805,52.69,292500,-25.30,20250306,176500,23.80,20250106,292500,-25.30,20250306,143100,52.69,20240805,0.26,Y,003030,5000,207 억,,304537,N,N,97,N,00,N
+20250513,120139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,218500,-3500,5,-1.58,1259230500,5804,61.47,217000,219000,215000,288500,155500,222000,216959.08,7.35,0,318,227666,224832,219666,216832,211666,226250,218250,207,66500,5000,164280,500,1,4141657,9050,21.13,0.45,12,0.14,10340.00,483418.00,292500,20250306,-25.30,143100,20240805,52.69,292500,-25.30,20250306,176500,23.80,20250106,292500,-25.30,20250306,143100,52.69,20240805,0.26,Y,003030,5000,207 억,,304537,N,N,97,N,00,N
+20250513,110138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,218500,-3500,5,-1.58,988529750,4563,48.33,217000,219000,215000,288500,155500,222000,216640.31,7.35,0,-45,227666,224832,219666,216832,211666,226250,218250,207,66500,5000,164280,500,1,4141657,9050,21.13,0.45,12,0.11,10340.00,483418.00,292500,20250306,-25.30,143100,20240805,52.69,292500,-25.30,20250306,176500,23.80,20250106,292500,-25.30,20250306,143100,52.69,20240805,0.26,Y,003030,5000,207 억,,304537,N,N,97,N,00,N
+20250513,100137,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,216000,-6000,5,-2.70,588647250,2721,28.82,217000,218000,215000,288500,155500,222000,216334.90,7.35,0,-453,227666,224832,219666,216832,211666,226250,218250,207,66500,5000,164280,500,1,4141657,8946,20.89,0.45,12,0.07,10340.00,483418.00,292500,20250306,-26.15,143100,20240805,50.94,292500,-26.15,20250306,176500,22.38,20250106,292500,-26.15,20250306,143100,50.94,20240805,0.26,Y,003030,5000,207 억,,304537,N,N,97,N,00,N
+20250513,090139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,218000,-4000,5,-1.80,46088000,213,2.26,217000,218000,215000,288500,155500,222000,216375.59,7.35,0,-53,227666,224832,219666,216832,211666,226250,218250,207,66500,5000,164280,500,1,4141657,9029,21.08,0.45,12,0.01,10340.00,483418.00,292500,20250306,-25.47,143100,20240805,52.34,292500,-25.47,20250306,176500,23.51,20250106,292500,-25.47,20250306,143100,52.34,20240805,0.26,Y,003030,5000,207 억,,304537,N,N,97,N,00,N
 20250512,160136,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,222000,1500,2,0.68,2063548000,9442,134.06,220500,222500,214500,286500,154500,220500,218547.69,7.36,0,-930,226500,223500,221000,218000,215500,222250,216750,207,66000,5000,163170,500,1,4141657,9194,21.47,0.46,12,0.23,10340.00,483418.00,292500,20250306,-24.10,143100,20240805,55.14,292500,-24.10,20250306,176500,25.78,20250106,292500,-24.10,20250306,143100,55.14,20240805,0.27,Y,003030,5000,207 억,,304736,N,N,97,N,00,N
 20250512,150137,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,219500,-1000,5,-0.45,1877702000,8601,122.12,220500,222500,214500,286500,154500,220500,218312.06,7.36,0,-745,226500,223500,221000,218000,215500,222250,216750,207,66000,5000,163170,500,1,4141657,9091,21.23,0.45,12,0.21,10340.00,483418.00,292500,20250306,-24.96,143100,20240805,53.39,292500,-24.96,20250306,176500,24.36,20250106,292500,-24.96,20250306,143100,53.39,20240805,0.27,Y,003030,5000,207 억,,304736,N,N,440,N,00,N
 20250512,140137,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,218000,-2500,5,-1.13,1228080250,5646,80.16,220500,222500,214500,286500,154500,220500,217513.33,7.36,0,-445,226500,223500,221000,218000,215500,222250,216750,207,66000,5000,163170,500,1,4141657,9029,21.08,0.45,12,0.14,10340.00,483418.00,292500,20250306,-25.47,143100,20240805,52.34,292500,-25.47,20250306,176500,23.51,20250106,292500,-25.47,20250306,143100,52.34,20240805,0.27,Y,003030,5000,207 억,,304736,N,N,440,N,00,N
diff --git a/003060/price/prices-20250501.csv b/003060/price/prices-20250501.csv
index 5af47d361dea..f5a41e8f9c30 100644
--- a/003060/price/prices-20250501.csv
+++ b/003060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,680,11,2,1.64,140870194,208021,55.62,670,689,661,869,469,669,677.18,1.23,0,26833,705,687,663,645,621,675,633,992,200,500,460,1,1,198407845,1349,-0.84,0.35,12,0.10,-810.00,1930.00,1780,20240708,-61.80,600,20250116,13.33,887,-23.34,20250214,600,13.33,20250116,1780,-61.80,20240708,600,13.33,20250116,0.00,Y,003060,500,992 억,,2432028,N,N,25237,N,00,N
+20250513,150137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,677,8,2,1.20,131566902,194351,51.96,670,689,661,869,469,669,676.96,1.23,0,29098,705,687,663,645,621,675,633,992,200,500,460,1,1,198407845,1343,-0.84,0.35,12,0.10,-810.00,1930.00,1780,20240708,-61.97,600,20250116,12.83,887,-23.68,20250214,600,12.83,20250116,1780,-61.97,20240708,600,12.83,20250116,0.00,Y,003060,500,992 억,,2432028,N,N,46940,N,00,N
+20250513,140138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,682,13,2,1.94,124515420,183957,49.18,670,689,661,869,469,669,676.87,1.23,0,31170,705,687,663,645,621,675,633,992,200,500,460,1,1,198407845,1353,-0.84,0.35,12,0.09,-810.00,1930.00,1780,20240708,-61.69,600,20250116,13.67,887,-23.11,20250214,600,13.67,20250116,1780,-61.69,20240708,600,13.67,20250116,0.00,Y,003060,500,992 억,,2432028,N,N,46940,N,00,N
+20250513,130138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,687,18,2,2.69,113478602,167769,44.86,670,689,661,869,469,669,676.40,1.23,0,27860,705,687,663,645,621,675,633,992,200,500,460,1,1,198407845,1363,-0.85,0.36,12,0.08,-810.00,1930.00,1780,20240708,-61.40,600,20250116,14.50,887,-22.55,20250214,600,14.50,20250116,1780,-61.40,20240708,600,14.50,20250116,0.00,Y,003060,500,992 억,,2432028,N,N,46940,N,00,N
+20250513,120139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,678,9,2,1.35,77834422,115641,30.92,670,679,661,869,469,669,673.07,1.23,0,45437,705,687,663,645,621,675,633,992,200,500,460,1,1,198407845,1345,-0.84,0.35,12,0.06,-810.00,1930.00,1780,20240708,-61.91,600,20250116,13.00,887,-23.56,20250214,600,13.00,20250116,1780,-61.91,20240708,600,13.00,20250116,0.00,Y,003060,500,992 억,,2432028,N,N,46940,N,00,N
+20250513,110138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,674,5,2,0.75,66634120,99078,26.49,670,678,661,869,469,669,672.54,1.23,0,44017,705,687,663,645,621,675,633,992,200,500,460,1,1,198407845,1337,-0.83,0.35,12,0.05,-810.00,1930.00,1780,20240708,-62.13,600,20250116,12.33,887,-24.01,20250214,600,12.33,20250116,1780,-62.13,20240708,600,12.33,20250116,0.00,Y,003060,500,992 억,,2432028,N,N,46940,N,00,N
+20250513,100138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,674,5,2,0.75,59400147,88342,23.62,670,678,661,869,469,669,672.39,1.23,0,39745,705,687,663,645,621,675,633,992,200,500,460,1,1,198407845,1337,-0.83,0.35,12,0.04,-810.00,1930.00,1780,20240708,-62.13,600,20250116,12.33,887,-24.01,20250214,600,12.33,20250116,1780,-62.13,20240708,600,12.33,20250116,0.00,Y,003060,500,992 억,,2432028,N,N,46940,N,00,N
+20250513,090139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,675,6,2,0.90,3163021,4709,1.26,670,676,670,869,469,669,671.70,1.23,0,-19,705,687,663,645,621,675,633,992,200,500,460,1,1,198407845,1339,-0.83,0.35,12,0.00,-810.00,1930.00,1780,20240708,-62.08,600,20250116,12.50,887,-23.90,20250214,600,12.50,20250116,1780,-62.08,20240708,600,12.50,20250116,0.00,Y,003060,500,992 억,,2432028,N,N,46940,N,00,N
 20250512,160136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,669,-7,5,-1.04,248785159,372195,119.30,677,681,639,878,474,676,668.43,1.18,0,-48076,708,692,683,667,658,687,662,992,202,500,470,1,1,198407845,1327,-0.83,0.35,12,0.19,-810.00,1930.00,1780,20240708,-62.42,600,20250116,11.50,887,-24.58,20250214,600,11.50,20250116,1780,-62.42,20240708,600,11.50,20250116,0.00,Y,003060,500,992 억,,2342764,N,N,46940,N,00,N
 20250512,150137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,668,-8,5,-1.18,244334561,365535,117.17,677,681,639,878,474,676,668.43,1.18,0,-48260,708,692,683,667,658,687,662,992,202,500,470,1,1,198407845,1325,-0.82,0.35,12,0.18,-810.00,1930.00,1780,20240708,-62.47,600,20250116,11.33,887,-24.69,20250214,600,11.33,20250116,1780,-62.47,20240708,600,11.33,20250116,0.00,Y,003060,500,992 억,,2342764,N,N,33583,N,00,N
 20250512,140137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,667,-9,5,-1.33,228454912,341725,109.54,677,681,639,878,474,676,668.53,1.18,0,-37547,708,692,683,667,658,687,662,992,202,500,470,1,1,198407845,1323,-0.82,0.35,12,0.17,-810.00,1930.00,1780,20240708,-62.53,600,20250116,11.17,887,-24.80,20250214,600,11.17,20250116,1780,-62.53,20240708,600,11.17,20250116,0.00,Y,003060,500,992 억,,2342764,N,N,33583,N,00,N
diff --git a/003070/price/prices-20250501.csv b/003070/price/prices-20250501.csv
index c7a64dcf0a8f..ceff99f2a787 100644
--- a/003070/price/prices-20250501.csv
+++ b/003070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8740,-140,5,-1.58,110599210,12565,32.48,8940,8940,8720,11540,6220,8880,8802.17,0.57,0,514,9026,8952,8816,8742,8606,8990,8780,947,2660,5000,5680,10,1,18932713,1655,7.13,0.28,12,0.07,1225.00,30710.00,16110,20240621,-45.75,7920,20241209,10.35,9630,-9.24,20250214,7990,9.39,20250409,16110,-45.75,20240621,7920,10.35,20241209,0.12,Y,003070,5000,946 억,,108386,N,N,1360,N,00,N
+20250513,150138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8760,-120,5,-1.35,106377090,12082,31.23,8940,8940,8720,11540,6220,8880,8804.59,0.57,0,457,9026,8952,8816,8742,8606,8990,8780,947,2660,5000,5680,10,1,18932713,1659,7.15,0.29,12,0.06,1225.00,30710.00,16110,20240621,-45.62,7920,20241209,10.61,9630,-9.03,20250214,7990,9.64,20250409,16110,-45.62,20240621,7920,10.61,20241209,0.12,Y,003070,5000,946 억,,108386,N,N,1947,N,00,N
+20250513,140138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8800,-80,5,-0.90,91940410,10433,26.96,8940,8940,8770,11540,6220,8880,8812.46,0.57,0,315,9026,8952,8816,8742,8606,8990,8780,947,2660,5000,5680,10,1,18932713,1666,7.18,0.29,12,0.06,1225.00,30710.00,16110,20240621,-45.38,7920,20241209,11.11,9630,-8.62,20250214,7990,10.14,20250409,16110,-45.38,20240621,7920,11.11,20241209,0.12,Y,003070,5000,946 억,,108386,N,N,1947,N,00,N
+20250513,130138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8800,-80,5,-0.90,79431710,9010,23.29,8940,8940,8780,11540,6220,8880,8815.95,0.57,0,165,9026,8952,8816,8742,8606,8990,8780,947,2660,5000,5680,10,1,18932713,1666,7.18,0.29,12,0.05,1225.00,30710.00,16110,20240621,-45.38,7920,20241209,11.11,9630,-8.62,20250214,7990,10.14,20250409,16110,-45.38,20240621,7920,11.11,20241209,0.12,Y,003070,5000,946 억,,108386,N,N,1947,N,00,N
+20250513,120139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8800,-80,5,-0.90,73955020,8388,21.68,8940,8940,8780,11540,6220,8880,8816.76,0.57,0,692,9026,8952,8816,8742,8606,8990,8780,947,2660,5000,5680,10,1,18932713,1666,7.18,0.29,12,0.04,1225.00,30710.00,16110,20240621,-45.38,7920,20241209,11.11,9630,-8.62,20250214,7990,10.14,20250409,16110,-45.38,20240621,7920,11.11,20241209,0.12,Y,003070,5000,946 억,,108386,N,N,1947,N,00,N
+20250513,110138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8820,-60,5,-0.68,48084350,5446,14.08,8940,8940,8790,11540,6220,8880,8829.30,0.57,0,1478,9026,8952,8816,8742,8606,8990,8780,947,2660,5000,5680,10,1,18932713,1670,7.20,0.29,12,0.03,1225.00,30710.00,16110,20240621,-45.25,7920,20241209,11.36,9630,-8.41,20250214,7990,10.39,20250409,16110,-45.25,20240621,7920,11.36,20241209,0.12,Y,003070,5000,946 억,,108386,N,N,1947,N,00,N
+20250513,100138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8850,-30,5,-0.34,43397080,4915,12.70,8940,8940,8790,11540,6220,8880,8829.52,0.57,0,1370,9026,8952,8816,8742,8606,8990,8780,947,2660,5000,5680,10,1,18932713,1676,7.22,0.29,12,0.03,1225.00,30710.00,16110,20240621,-45.07,7920,20241209,11.74,9630,-8.10,20250214,7990,10.76,20250409,16110,-45.07,20240621,7920,11.74,20241209,0.12,Y,003070,5000,946 억,,108386,N,N,1947,N,00,N
+20250513,090139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8890,10,2,0.11,160570,18,0.05,8940,8940,8890,11540,6220,8880,8920.56,0.57,0,-9,9026,8952,8816,8742,8606,8990,8780,947,2660,5000,5680,10,1,18932713,1683,7.26,0.29,12,0.00,1225.00,30710.00,16110,20240621,-44.82,7920,20241209,12.25,9630,-7.68,20250214,7990,11.26,20250409,16110,-44.82,20240621,7920,12.25,20241209,0.12,Y,003070,5000,946 억,,108386,N,N,1947,N,00,N
 20250512,160136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8880,240,2,2.78,342298955,38691,448.33,8800,8890,8680,11230,6050,8640,8846.99,0.50,0,10090,8853,8746,8673,8566,8493,8710,8530,947,2590,5000,5520,10,1,18932713,1681,7.25,0.29,12,0.20,1225.00,30710.00,16110,20240621,-44.88,7920,20241209,12.12,9630,-7.79,20250214,7990,11.14,20250409,16110,-44.88,20240621,7920,12.12,20241209,0.12,Y,003070,5000,946 억,,95206,N,N,1947,N,00,N
 20250512,150138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8880,240,2,2.78,307436195,34762,402.80,8800,8890,8680,11230,6050,8640,8844.03,0.50,0,9794,8853,8746,8673,8566,8493,8710,8530,947,2590,5000,5520,10,1,18932713,1681,7.25,0.29,12,0.18,1225.00,30710.00,16110,20240621,-44.88,7920,20241209,12.12,9630,-7.79,20250214,7990,11.14,20250409,16110,-44.88,20240621,7920,12.12,20241209,0.12,Y,003070,5000,946 억,,95206,N,N,1891,N,00,N
 20250512,140138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8880,240,2,2.78,297959320,33694,390.43,8800,8890,8680,11230,6050,8640,8843.10,0.50,0,9704,8853,8746,8673,8566,8493,8710,8530,947,2590,5000,5520,10,1,18932713,1681,7.25,0.29,12,0.18,1225.00,30710.00,16110,20240621,-44.88,7920,20241209,12.12,9630,-7.79,20250214,7990,11.14,20250409,16110,-44.88,20240621,7920,12.12,20241209,0.12,Y,003070,5000,946 억,,95206,N,N,1891,N,00,N
diff --git a/003080/price/prices-20250501.csv b/003080/price/prices-20250501.csv
index 3140def5ad85..bdd5247d87cf 100644
--- a/003080/price/prices-20250501.csv
+++ b/003080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2540,-20,5,-0.78,128194215,50274,609.46,2560,2570,2535,3325,1795,2560,2549.91,1.08,0,893,2580,2570,2555,2545,2530,2575,2550,100,765,500,1840,5,1,20020000,509,-14.77,0.40,12,0.25,-172.00,6373.00,3035,20240516,-16.31,2390,20250407,6.28,2580,-1.55,20250108,2390,6.28,20250407,3035,-16.31,20240516,2390,6.28,20250407,0.63,Y,003080,500,100 억,,215985,N,N,55,N,00,N
+20250513,150138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2550,-10,5,-0.39,121733950,47731,578.63,2560,2570,2535,3325,1795,2560,2550.42,1.08,0,1395,2580,2570,2555,2545,2530,2575,2550,100,765,500,1840,5,1,20020000,511,-14.83,0.40,12,0.24,-172.00,6373.00,3035,20240516,-15.98,2390,20250407,6.69,2580,-1.16,20250108,2390,6.69,20250407,3035,-15.98,20240516,2390,6.69,20250407,0.63,Y,003080,500,100 억,,215985,N,N,19,N,00,N
+20250513,140138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2550,-10,5,-0.39,120920500,47412,574.76,2560,2570,2535,3325,1795,2560,2550.42,1.08,0,1366,2580,2570,2555,2545,2530,2575,2550,100,765,500,1840,5,1,20020000,511,-14.83,0.40,12,0.24,-172.00,6373.00,3035,20240516,-15.98,2390,20250407,6.69,2580,-1.16,20250108,2390,6.69,20250407,3035,-15.98,20240516,2390,6.69,20250407,0.63,Y,003080,500,100 억,,215985,N,N,19,N,00,N
+20250513,130139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2550,-10,5,-0.39,114005180,44691,541.77,2560,2570,2535,3325,1795,2560,2550.97,1.08,0,1281,2580,2570,2555,2545,2530,2575,2550,100,765,500,1840,5,1,20020000,511,-14.83,0.40,12,0.22,-172.00,6373.00,3035,20240516,-15.98,2390,20250407,6.69,2580,-1.16,20250108,2390,6.69,20250407,3035,-15.98,20240516,2390,6.69,20250407,0.63,Y,003080,500,100 억,,215985,N,N,19,N,00,N
+20250513,120139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2550,-10,5,-0.39,113225350,44384,538.05,2560,2570,2535,3325,1795,2560,2551.04,1.08,0,1228,2580,2570,2555,2545,2530,2575,2550,100,765,500,1840,5,1,20020000,511,-14.83,0.40,12,0.22,-172.00,6373.00,3035,20240516,-15.98,2390,20250407,6.69,2580,-1.16,20250108,2390,6.69,20250407,3035,-15.98,20240516,2390,6.69,20250407,0.63,Y,003080,500,100 억,,215985,N,N,19,N,00,N
+20250513,110139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2550,-10,5,-0.39,82355895,32228,390.69,2560,2570,2535,3325,1795,2560,2555.41,1.08,0,-236,2580,2570,2555,2545,2530,2575,2550,100,765,500,1840,5,1,20020000,511,-14.83,0.40,12,0.16,-172.00,6373.00,3035,20240516,-15.98,2390,20250407,6.69,2580,-1.16,20250108,2390,6.69,20250407,3035,-15.98,20240516,2390,6.69,20250407,0.63,Y,003080,500,100 억,,215985,N,N,19,N,00,N
+20250513,100138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2560,0,3,0.00,71846870,28091,340.54,2560,2570,2545,3325,1795,2560,2557.65,1.08,0,-422,2580,2570,2555,2545,2530,2575,2550,100,765,500,1840,5,1,20020000,513,-14.88,0.40,12,0.14,-172.00,6373.00,3035,20240516,-15.65,2390,20250407,7.11,2580,-0.78,20250108,2390,7.11,20250407,3035,-15.65,20240516,2390,7.11,20250407,0.63,Y,003080,500,100 억,,215985,N,N,19,N,00,N
+20250513,090139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2560,0,3,0.00,0,0,0.00,0,0,0,3325,1795,2560,0.00,1.08,0,0,2580,2570,2555,2545,2530,2575,2550,100,765,500,1840,5,1,20020000,513,-14.88,0.40,12,0.00,-172.00,6373.00,3035,20240516,-15.65,2390,20250407,7.11,2580,-0.78,20250108,2390,7.11,20250407,3035,-15.65,20240516,2390,7.11,20250407,0.63,Y,003080,500,100 억,,215985,N,N,19,N,00,N
 20250512,160137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2560,15,2,0.59,21026895,8240,16.30,2545,2565,2540,3305,1785,2545,2551.81,1.08,0,424,2578,2561,2538,2521,2498,2570,2530,100,760,500,1830,5,1,20020000,513,-14.88,0.40,12,0.04,-172.00,6373.00,3035,20240516,-15.65,2390,20250407,7.11,2580,-0.78,20250108,2390,7.11,20250407,3035,-15.65,20240516,2390,7.11,20250407,0.65,Y,003080,500,100 억,,215561,N,N,19,N,00,N
 20250512,150138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2555,10,2,0.39,20617295,8080,15.98,2545,2565,2540,3305,1785,2545,2551.65,1.08,0,399,2578,2561,2538,2521,2498,2570,2530,100,760,500,1830,5,1,20020000,512,-14.85,0.40,12,0.04,-172.00,6373.00,3035,20240516,-15.82,2390,20250407,6.90,2580,-0.97,20250108,2390,6.90,20250407,3035,-15.82,20240516,2390,6.90,20250407,0.65,Y,003080,500,100 억,,215561,N,N,27,N,00,N
 20250512,140138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2565,20,2,0.79,14914140,5848,11.57,2545,2565,2540,3305,1785,2545,2550.30,1.08,0,360,2578,2561,2538,2521,2498,2570,2530,100,760,500,1830,5,1,20020000,514,-14.91,0.40,12,0.03,-172.00,6373.00,3035,20240516,-15.49,2390,20250407,7.32,2580,-0.58,20250108,2390,7.32,20250407,3035,-15.49,20240516,2390,7.32,20250407,0.65,Y,003080,500,100 억,,215561,N,N,27,N,00,N
diff --git a/003090/price/prices-20250501.csv b/003090/price/prices-20250501.csv
index d41a1dc05fbc..926d3c6abd36 100644
--- a/003090/price/prices-20250501.csv
+++ b/003090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19810,-490,5,-2.41,620264240,31172,77.33,19920,20100,19640,26350,14250,20300,19898.14,5.26,0,-13258,20853,20576,20073,19796,19293,20715,19935,291,6050,500,14610,10,1,58141980,11518,19.89,1.07,12,0.05,996.00,18447.00,28100,20241018,-29.50,15050,20240627,31.63,22900,-13.49,20250109,17420,13.72,20250407,28100,-29.50,20241018,15050,31.63,20240627,0.37,Y,003090,500,290 억,,3058240,N,N,3673,N,00,N
+20250513,150138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19850,-450,5,-2.22,524961740,26380,65.44,19920,20100,19640,26350,14250,20300,19899.99,5.26,0,-10943,20853,20576,20073,19796,19293,20715,19935,291,6050,500,14610,10,1,58141980,11541,19.93,1.08,12,0.05,996.00,18447.00,28100,20241018,-29.36,15050,20240627,31.89,22900,-13.32,20250109,17420,13.95,20250407,28100,-29.36,20241018,15050,31.89,20240627,0.37,Y,003090,500,290 억,,3058240,N,N,7152,N,00,N
+20250513,140139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19890,-410,5,-2.02,451245710,22673,56.25,19920,20100,19640,26350,14250,20300,19902.34,5.26,0,-8387,20853,20576,20073,19796,19293,20715,19935,291,6050,500,14610,10,1,58141980,11564,19.97,1.08,12,0.04,996.00,18447.00,28100,20241018,-29.22,15050,20240627,32.16,22900,-13.14,20250109,17420,14.18,20250407,28100,-29.22,20241018,15050,32.16,20240627,0.37,Y,003090,500,290 억,,3058240,N,N,7152,N,00,N
+20250513,130139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19810,-490,5,-2.41,383132700,19243,47.74,19920,20100,19640,26350,14250,20300,19910.24,5.26,0,-7132,20853,20576,20073,19796,19293,20715,19935,291,6050,500,14610,10,1,58141980,11518,19.89,1.07,12,0.03,996.00,18447.00,28100,20241018,-29.50,15050,20240627,31.63,22900,-13.49,20250109,17420,13.72,20250407,28100,-29.50,20241018,15050,31.63,20240627,0.37,Y,003090,500,290 억,,3058240,N,N,7152,N,00,N
+20250513,120140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19910,-390,5,-1.92,350319870,17590,43.64,19920,20100,19640,26350,14250,20300,19915.85,5.26,0,-6324,20853,20576,20073,19796,19293,20715,19935,291,6050,500,14610,10,1,58141980,11576,19.99,1.08,12,0.03,996.00,18447.00,28100,20241018,-29.15,15050,20240627,32.29,22900,-13.06,20250109,17420,14.29,20250407,28100,-29.15,20241018,15050,32.29,20240627,0.37,Y,003090,500,290 억,,3058240,N,N,7152,N,00,N
+20250513,110139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19960,-340,5,-1.67,289527275,14540,36.07,19920,20100,19640,26350,14250,20300,19912.47,5.26,0,-4519,20853,20576,20073,19796,19293,20715,19935,291,6050,500,14610,10,1,58141980,11605,20.04,1.08,12,0.03,996.00,18447.00,28100,20241018,-28.97,15050,20240627,32.62,22900,-12.84,20250109,17420,14.58,20250407,28100,-28.97,20241018,15050,32.62,20240627,0.37,Y,003090,500,290 억,,3058240,N,N,7152,N,00,N
+20250513,100138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19940,-360,5,-1.77,222284445,11174,27.72,19920,20000,19640,26350,14250,20300,19893.01,5.26,0,-4045,20853,20576,20073,19796,19293,20715,19935,291,6050,500,14610,10,1,58141980,11594,20.02,1.08,12,0.02,996.00,18447.00,28100,20241018,-29.04,15050,20240627,32.49,22900,-12.93,20250109,17420,14.47,20250407,28100,-29.04,20241018,15050,32.49,20240627,0.37,Y,003090,500,290 억,,3058240,N,N,7152,N,00,N
+20250513,090140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19990,-310,5,-1.53,89525440,4511,11.19,19920,19990,19640,26350,14250,20300,19846.03,5.26,0,-2121,20853,20576,20073,19796,19293,20715,19935,291,6050,500,14610,10,1,58141980,11623,20.07,1.08,12,0.01,996.00,18447.00,28100,20241018,-28.86,15050,20240627,32.82,22900,-12.71,20250109,17420,14.75,20250407,28100,-28.86,20241018,15050,32.82,20240627,0.37,Y,003090,500,290 억,,3058240,N,N,7152,N,00,N
 20250512,160137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20300,350,2,1.75,805454905,40309,66.66,19800,20350,19570,25900,13970,19950,19982.00,5.28,0,-14248,20983,20466,19783,19266,18583,20725,19525,291,5950,500,14360,50,1,58141980,11803,20.38,1.10,12,0.07,996.00,18447.00,28100,20241018,-27.76,15050,20240627,34.88,22900,-11.35,20250109,17420,16.53,20250407,28100,-27.76,20241018,15050,34.88,20240627,0.37,Y,003090,500,290 억,,3069319,N,N,7152,N,00,N
 20250512,150138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20150,200,2,1.00,658237380,33042,54.64,19800,20300,19570,25900,13970,19950,19921.23,5.28,0,-13366,20983,20466,19783,19266,18583,20725,19525,291,5950,500,14360,50,1,58141980,11716,20.23,1.09,12,0.06,996.00,18447.00,28100,20241018,-28.29,15050,20240627,33.89,22900,-12.01,20250109,17420,15.67,20250407,28100,-28.29,20241018,15050,33.89,20240627,0.37,Y,003090,500,290 억,,3069319,N,N,6098,N,00,N
 20250512,140138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19910,-40,5,-0.20,423279260,21346,35.30,19800,20200,19570,25900,13970,19950,19829.44,5.28,0,-11078,20983,20466,19783,19266,18583,20725,19525,291,5950,500,14360,10,1,58141980,11576,19.99,1.08,12,0.04,996.00,18447.00,28100,20241018,-29.15,15050,20240627,32.29,22900,-13.06,20250109,17420,14.29,20250407,28100,-29.15,20241018,15050,32.29,20240627,0.37,Y,003090,500,290 억,,3069319,N,N,6098,N,00,N
diff --git a/003100/price/prices-20250501.csv b/003100/price/prices-20250501.csv
index 516c3f34d6b7..29a886d4bca3 100644
--- a/003100/price/prices-20250501.csv
+++ b/003100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16740,230,2,1.39,188290330,11298,138.34,16490,16770,16410,21450,11560,16510,16665.81,2.28,0,3943,16803,16656,16463,16316,16123,16730,16390,66,4940,1000,12210,10,1,6600000,1105,3.88,0.28,12,0.17,4315.00,60561.00,18180,20240508,-7.92,14170,20241209,18.14,16770,-0.18,20250513,14360,16.57,20250106,17990,-6.95,20240514,14170,18.14,20241209,0.00,Y,003100,1000,66 억,,150759,N,N,12,N,00,N
+20250513,150138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16730,220,2,1.33,175625860,10540,129.06,16490,16770,16410,21450,11560,16510,16662.80,2.28,0,3993,16803,16656,16463,16316,16123,16730,16390,66,4940,1000,12210,10,1,6600000,1104,3.88,0.28,12,0.16,4315.00,60561.00,18180,20240508,-7.98,14170,20241209,18.07,16770,-0.24,20250513,14360,16.50,20250106,17990,-7.00,20240514,14170,18.07,20241209,0.00,Y,003100,1000,66 억,,150759,N,N,62,N,00,N
+20250513,140139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16760,250,2,1.51,156938020,9422,115.37,16490,16770,16410,21450,11560,16510,16656.55,2.28,0,3357,16803,16656,16463,16316,16123,16730,16390,66,4940,1000,12210,10,1,6600000,1106,3.88,0.28,12,0.14,4315.00,60561.00,18180,20240508,-7.81,14170,20241209,18.28,16770,-0.06,20250513,14360,16.71,20250106,17990,-6.84,20240514,14170,18.28,20241209,0.00,Y,003100,1000,66 억,,150759,N,N,62,N,00,N
+20250513,130139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16770,260,2,1.57,145032220,8711,106.66,16490,16770,16410,21450,11560,16510,16649.32,2.28,0,3069,16803,16656,16463,16316,16123,16730,16390,66,4940,1000,12210,10,1,6600000,1107,3.89,0.28,12,0.13,4315.00,60561.00,18180,20240508,-7.76,14170,20241209,18.35,16770,0.00,20250513,14360,16.78,20250106,17990,-6.78,20240514,14170,18.35,20241209,0.00,Y,003100,1000,66 억,,150759,N,N,62,N,00,N
+20250513,120140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16670,160,2,0.97,88803800,5350,65.51,16490,16700,16410,21450,11560,16510,16598.84,2.28,0,2521,16803,16656,16463,16316,16123,16730,16390,66,4940,1000,12210,10,1,6600000,1100,3.86,0.28,12,0.08,4315.00,60561.00,18180,20240508,-8.31,14170,20241209,17.64,16700,-0.18,20250513,14360,16.09,20250106,17990,-7.34,20240514,14170,17.64,20241209,0.00,Y,003100,1000,66 억,,150759,N,N,62,N,00,N
+20250513,110139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16630,120,2,0.73,46272610,2797,34.25,16490,16630,16410,21450,11560,16510,16543.66,2.28,0,1160,16803,16656,16463,16316,16123,16730,16390,66,4940,1000,12210,10,1,6600000,1098,3.85,0.27,12,0.04,4315.00,60561.00,18180,20240508,-8.53,14170,20241209,17.36,16630,0.00,20250513,14360,15.81,20250106,17990,-7.56,20240514,14170,17.36,20241209,0.00,Y,003100,1000,66 억,,150759,N,N,62,N,00,N
+20250513,100139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16500,-10,5,-0.06,9776440,593,7.26,16490,16510,16410,21450,11560,16510,16486.41,2.28,0,79,16803,16656,16463,16316,16123,16730,16390,66,4940,1000,12210,10,1,6600000,1089,3.82,0.27,12,0.01,4315.00,60561.00,18180,20240508,-9.24,14170,20241209,16.44,16610,-0.66,20250512,14360,14.90,20250106,17990,-8.28,20240514,14170,16.44,20241209,0.00,Y,003100,1000,66 억,,150759,N,N,62,N,00,N
+20250513,090140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16510,0,3,0.00,1265510,77,0.94,16490,16510,16410,21450,11560,16510,16435.19,2.28,0,-7,16803,16656,16463,16316,16123,16730,16390,66,4940,1000,12210,10,1,6600000,1090,3.83,0.27,12,0.00,4315.00,60561.00,18180,20240508,-9.19,14170,20241209,16.51,16610,-0.60,20250512,14360,14.97,20250106,17990,-8.23,20240514,14170,16.51,20241209,0.00,Y,003100,1000,66 억,,150759,N,N,62,N,00,N
 20250512,160137,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16510,60,2,0.36,134672565,8167,103.39,16480,16610,16270,21350,11520,16450,16489.85,2.29,0,-216,16756,16602,16386,16232,16016,16680,16310,66,4900,1000,12170,10,1,6600000,1090,3.83,0.27,12,0.12,4315.00,60561.00,18180,20240426,-9.19,14170,20241209,16.51,16610,-0.60,20250512,14360,14.97,20250106,17990,-8.23,20240514,14170,16.51,20241209,0.00,Y,003100,1000,66 억,,151123,N,N,62,N,00,N
 20250512,150138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16510,60,2,0.36,114054765,6918,87.58,16480,16610,16270,21350,11520,16450,16486.67,2.29,0,-178,16756,16602,16386,16232,16016,16680,16310,66,4900,1000,12170,10,1,6600000,1090,3.83,0.27,12,0.10,4315.00,60561.00,18180,20240426,-9.19,14170,20241209,16.51,16610,-0.60,20250512,14360,14.97,20250106,17990,-8.23,20240514,14170,16.51,20241209,0.00,Y,003100,1000,66 억,,151123,N,N,333,N,00,N
 20250512,140138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16500,50,2,0.30,102631105,6225,78.81,16480,16610,16270,21350,11520,16450,16486.92,2.29,0,-343,16756,16602,16386,16232,16016,16680,16310,66,4900,1000,12170,10,1,6600000,1089,3.82,0.27,12,0.09,4315.00,60561.00,18180,20240426,-9.24,14170,20241209,16.44,16610,-0.66,20250512,14360,14.90,20250106,17990,-8.28,20240514,14170,16.44,20241209,0.00,Y,003100,1000,66 억,,151123,N,N,333,N,00,N
diff --git a/003120/price/prices-20250501.csv b/003120/price/prices-20250501.csv
index 9a8518ced50e..56a61acea771 100644
--- a/003120/price/prices-20250501.csv
+++ b/003120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,16660,-30,5,-0.18,138539830,8350,21.06,16690,16690,16520,21650,11690,16690,16591.60,0.20,0,753,17310,17000,16500,16190,15690,17155,16345,133,4960,1000,12010,10,1,13300000,2216,16.91,0.45,12,0.06,985.00,36859.00,20450,20240430,-18.53,14500,20250411,14.90,17390,-4.20,20250108,14500,14.90,20250411,20050,-16.91,20240603,14500,14.90,20250411,0.13,Y,003120,1000,133 억,,26889,N,N,128,N,00,N
+20250513,150139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,16690,0,3,0.00,121189420,7309,18.43,16690,16690,16520,21650,11690,16690,16580.85,0.20,0,1379,17310,17000,16500,16190,15690,17155,16345,133,4960,1000,12010,10,1,13300000,2220,16.94,0.45,12,0.05,985.00,36859.00,20450,20240430,-18.39,14500,20250411,15.10,17390,-4.03,20250108,14500,15.10,20250411,20050,-16.76,20240603,14500,15.10,20250411,0.13,Y,003120,1000,133 억,,26889,N,N,455,N,00,N
+20250513,140139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,16550,-140,5,-0.84,78099180,4714,11.89,16690,16690,16520,21650,11690,16690,16567.50,0.20,0,511,17310,17000,16500,16190,15690,17155,16345,133,4960,1000,12010,10,1,13300000,2201,16.80,0.45,12,0.04,985.00,36859.00,20450,20240430,-19.07,14500,20250411,14.14,17390,-4.83,20250108,14500,14.14,20250411,20050,-17.46,20240603,14500,14.14,20250411,0.13,Y,003120,1000,133 억,,26889,N,N,455,N,00,N
+20250513,130140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,16540,-150,5,-0.90,60162730,3630,9.15,16690,16690,16530,21650,11690,16690,16573.75,0.20,0,523,17310,17000,16500,16190,15690,17155,16345,133,4960,1000,12010,10,1,13300000,2200,16.79,0.45,12,0.03,985.00,36859.00,20450,20240430,-19.12,14500,20250411,14.07,17390,-4.89,20250108,14500,14.07,20250411,20050,-17.51,20240603,14500,14.07,20250411,0.13,Y,003120,1000,133 억,,26889,N,N,455,N,00,N
+20250513,120140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,16530,-160,5,-0.96,57681810,3480,8.78,16690,16690,16530,21650,11690,16690,16575.23,0.20,0,528,17310,17000,16500,16190,15690,17155,16345,133,4960,1000,12010,10,1,13300000,2198,16.78,0.45,12,0.03,985.00,36859.00,20450,20240430,-19.17,14500,20250411,14.00,17390,-4.95,20250108,14500,14.00,20250411,20050,-17.56,20240603,14500,14.00,20250411,0.13,Y,003120,1000,133 억,,26889,N,N,455,N,00,N
+20250513,110139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,16540,-150,5,-0.90,50224030,3029,7.64,16690,16690,16530,21650,11690,16690,16581.06,0.20,0,542,17310,17000,16500,16190,15690,17155,16345,133,4960,1000,12010,10,1,13300000,2200,16.79,0.45,12,0.02,985.00,36859.00,20450,20240430,-19.12,14500,20250411,14.07,17390,-4.89,20250108,14500,14.07,20250411,20050,-17.51,20240603,14500,14.07,20250411,0.13,Y,003120,1000,133 억,,26889,N,N,455,N,00,N
+20250513,100139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,16560,-130,5,-0.78,41933270,2528,6.38,16690,16690,16540,21650,11690,16690,16587.53,0.20,0,381,17310,17000,16500,16190,15690,17155,16345,133,4960,1000,12010,10,1,13300000,2202,16.81,0.45,12,0.02,985.00,36859.00,20450,20240430,-19.02,14500,20250411,14.21,17390,-4.77,20250108,14500,14.21,20250411,20050,-17.41,20240603,14500,14.21,20250411,0.13,Y,003120,1000,133 억,,26889,N,N,455,N,00,N
+20250513,090140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,16690,0,3,0.00,133520,8,0.02,16690,16690,16690,21650,11690,16690,16690.00,0.20,0,-8,17310,17000,16500,16190,15690,17155,16345,133,4960,1000,12010,10,1,13300000,2220,16.94,0.45,12,0.00,985.00,36859.00,20450,20240430,-18.39,14500,20250411,15.10,17390,-4.03,20250108,14500,15.10,20250411,20050,-16.76,20240603,14500,15.10,20250411,0.13,Y,003120,1000,133 억,,26889,N,N,455,N,00,N
 20250512,160137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,16690,700,2,4.38,645622920,39493,1532.52,16010,16810,16000,20750,11200,15990,16347.77,0.19,0,1367,16030,16010,15970,15950,15910,16020,15960,133,4760,1000,11510,10,1,13300000,2220,16.94,0.45,12,0.30,985.00,36859.00,20450,20240430,-18.39,14500,20250411,15.10,17390,-4.03,20250108,14500,15.10,20250411,20050,-16.76,20240603,14500,15.10,20250411,0.13,Y,003120,1000,133 억,,25641,N,N,455,N,00,N
 20250512,150139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,16770,780,2,4.88,632519210,38710,1502.13,16010,16810,16000,20750,11200,15990,16339.94,0.19,0,1153,16030,16010,15970,15950,15910,16020,15960,133,4760,1000,11510,10,1,13300000,2230,17.03,0.45,12,0.29,985.00,36859.00,20450,20240430,-18.00,14500,20250411,15.66,17390,-3.57,20250108,14500,15.66,20250411,20050,-16.36,20240603,14500,15.66,20250411,0.13,Y,003120,1000,133 억,,25641,N,N,222,N,00,N
 20250512,140139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,16500,510,2,3.19,400928290,24868,965.00,16010,16500,16000,20750,11200,15990,16122.26,0.19,0,1066,16030,16010,15970,15950,15910,16020,15960,133,4760,1000,11510,10,1,13300000,2195,16.75,0.45,12,0.19,985.00,36859.00,20450,20240430,-19.32,14500,20250411,13.79,17390,-5.12,20250108,14500,13.79,20250411,20050,-17.71,20240603,14500,13.79,20250411,0.13,Y,003120,1000,133 억,,25641,N,N,222,N,00,N
diff --git a/003160/price/prices-20250501.csv b/003160/price/prices-20250501.csv
index fcbe15ff36be..b6089f41cb20 100644
--- a/003160/price/prices-20250501.csv
+++ b/003160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160138,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15330,60,2,0.39,8345345790,546010,74.37,15800,15880,14830,19850,10690,15270,15284.23,7.76,0,-115471,15970,15620,15010,14660,14050,15795,14835,172,4580,500,10680,10,1,28300000,4338,393.08,2.71,12,1.93,39.00,5657.00,30800,20240627,-50.23,9860,20241209,55.48,20650,-25.76,20250220,10870,41.03,20250311,30800,-50.23,20240627,9860,55.48,20241209,4.66,Y,003160,500,172 억,,2195615,N,N,33427,N,00,N
+20250513,150139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15300,30,2,0.20,7902228390,517119,70.43,15800,15880,14830,19850,10690,15270,15281.26,7.76,0,-122428,15970,15620,15010,14660,14050,15795,14835,172,4580,500,10680,10,1,28300000,4330,392.31,2.70,12,1.83,39.00,5657.00,30800,20240627,-50.32,9860,20241209,55.17,20650,-25.91,20250220,10870,40.75,20250311,30800,-50.32,20240627,9860,55.17,20241209,4.66,Y,003160,500,172 억,,2195615,N,N,8248,N,00,N
+20250513,140139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15240,-30,5,-0.20,7208805960,471977,64.28,15800,15880,14830,19850,10690,15270,15273.64,7.76,0,-123013,15970,15620,15010,14660,14050,15795,14835,172,4580,500,10680,10,1,28300000,4313,390.77,2.69,12,1.67,39.00,5657.00,30800,20240627,-50.52,9860,20241209,54.56,20650,-26.20,20250220,10870,40.20,20250311,30800,-50.52,20240627,9860,54.56,20241209,4.66,Y,003160,500,172 억,,2195615,N,N,8248,N,00,N
+20250513,130140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15230,-40,5,-0.26,6827593635,446920,60.87,15800,15880,14830,19850,10690,15270,15276.99,7.76,0,-117821,15970,15620,15010,14660,14050,15795,14835,172,4580,500,10680,10,1,28300000,4310,390.51,2.69,12,1.58,39.00,5657.00,30800,20240627,-50.55,9860,20241209,54.46,20650,-26.25,20250220,10870,40.11,20250311,30800,-50.55,20240627,9860,54.46,20241209,4.66,Y,003160,500,172 억,,2195615,N,N,8248,N,00,N
+20250513,120140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15210,-60,5,-0.39,6553117245,428913,58.42,15800,15880,14830,19850,10690,15270,15278.43,7.76,0,-109371,15970,15620,15010,14660,14050,15795,14835,172,4580,500,10680,10,1,28300000,4304,390.00,2.69,12,1.52,39.00,5657.00,30800,20240627,-50.62,9860,20241209,54.26,20650,-26.34,20250220,10870,39.93,20250311,30800,-50.62,20240627,9860,54.26,20241209,4.66,Y,003160,500,172 억,,2195615,N,N,8248,N,00,N
+20250513,110140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15340,70,2,0.46,6043021305,395465,53.86,15800,15880,14830,19850,10690,15270,15280.80,7.76,0,-97301,15970,15620,15010,14660,14050,15795,14835,172,4580,500,10680,10,1,28300000,4341,393.33,2.71,12,1.40,39.00,5657.00,30800,20240627,-50.19,9860,20241209,55.58,20650,-25.71,20250220,10870,41.12,20250311,30800,-50.19,20240627,9860,55.58,20241209,4.66,Y,003160,500,172 억,,2195615,N,N,8248,N,00,N
+20250513,100139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15050,-220,5,-1.44,4989105830,326245,44.44,15800,15880,14830,19850,10690,15270,15292.51,7.76,0,-94891,15970,15620,15010,14660,14050,15795,14835,172,4580,500,10680,10,1,28300000,4259,385.90,2.66,12,1.15,39.00,5657.00,30800,20240627,-51.14,9860,20241209,52.64,20650,-27.12,20250220,10870,38.45,20250311,30800,-51.14,20240627,9860,52.64,20241209,4.66,Y,003160,500,172 억,,2195615,N,N,8248,N,00,N
+20250513,090140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15650,380,2,2.49,652504225,41351,5.63,15800,15880,15610,19850,10690,15270,15779.65,7.76,0,-16797,15970,15620,15010,14660,14050,15795,14835,172,4580,500,10680,10,1,28300000,4429,401.28,2.77,12,0.15,39.00,5657.00,30800,20240627,-49.19,9860,20241209,58.72,20650,-24.21,20250220,10870,43.97,20250311,30800,-49.19,20240627,9860,58.72,20241209,4.66,Y,003160,500,172 억,,2195615,N,N,8248,N,00,N
 20250512,160138,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15270,870,2,6.04,11033658010,734203,384.77,14610,15360,14400,18720,10080,14400,15027.75,7.57,0,37057,15166,14782,14496,14112,13826,14640,13970,172,4320,500,10080,10,1,28300000,4321,391.54,2.70,12,2.59,39.00,5657.00,30800,20240627,-50.42,9860,20241209,54.87,20650,-26.05,20250220,10870,40.48,20250311,30800,-50.42,20240627,9860,54.87,20241209,4.68,Y,003160,500,172 억,,2141541,N,N,8162,N,00,N
 20250512,150139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14930,530,2,3.68,7660236970,512625,268.65,14610,15360,14400,18720,10080,14400,14943.16,7.57,0,28880,15166,14782,14496,14112,13826,14640,13970,172,4320,500,10080,10,1,28300000,4225,382.82,2.64,12,1.81,39.00,5657.00,30800,20240627,-51.53,9860,20241209,51.42,20650,-27.70,20250220,10870,37.35,20250311,30800,-51.53,20240627,9860,51.42,20241209,4.68,Y,003160,500,172 억,,2141541,N,N,16227,N,00,N
 20250512,140139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14900,500,2,3.47,3619477240,244550,128.16,14610,15120,14400,18720,10080,14400,14800.56,7.57,0,65385,15166,14782,14496,14112,13826,14640,13970,172,4320,500,10080,10,1,28300000,4217,382.05,2.63,12,0.86,39.00,5657.00,30800,20240627,-51.62,9860,20241209,51.12,20650,-27.85,20250220,10870,37.07,20250311,30800,-51.62,20240627,9860,51.12,20241209,4.68,Y,003160,500,172 억,,2141541,N,N,16227,N,00,N
diff --git a/003200/price/prices-20250501.csv b/003200/price/prices-20250501.csv
index f76afb38f34c..911f398587fb 100644
--- a/003200/price/prices-20250501.csv
+++ b/003200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,9170,30,2,0.33,247464115,26918,53.32,9150,9270,9140,11880,6400,9140,9193.26,7.99,0,6454,9373,9256,9043,8926,8713,9315,8985,120,2740,500,6760,10,1,22960000,2105,7.60,0.24,12,0.12,1207.00,38874.00,9350,20240619,-1.93,6880,20241209,33.28,9270,-1.08,20250513,7550,21.46,20250102,9350,-1.93,20240619,6880,33.28,20241209,0.32,Y,003200,500,120 억,,1833847,N,N,2040,N,00,N
+20250513,150139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,9170,30,2,0.33,235805805,25648,50.81,9150,9270,9140,11880,6400,9140,9193.93,7.99,0,6252,9373,9256,9043,8926,8713,9315,8985,120,2740,500,6760,10,1,22960000,2105,7.60,0.24,12,0.11,1207.00,38874.00,9350,20240619,-1.93,6880,20241209,33.28,9270,-1.08,20250513,7550,21.46,20250102,9350,-1.93,20240619,6880,33.28,20241209,0.32,Y,003200,500,120 억,,1833847,N,N,1935,N,00,N
+20250513,140140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,9180,40,2,0.44,216732265,23572,46.69,9150,9270,9140,11880,6400,9140,9194.48,7.99,0,6634,9373,9256,9043,8926,8713,9315,8985,120,2740,500,6760,10,1,22960000,2108,7.61,0.24,12,0.10,1207.00,38874.00,9350,20240619,-1.82,6880,20241209,33.43,9270,-0.97,20250513,7550,21.59,20250102,9350,-1.82,20240619,6880,33.43,20241209,0.32,Y,003200,500,120 억,,1833847,N,N,1935,N,00,N
+20250513,130140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,9200,60,2,0.66,206548095,22463,44.50,9150,9270,9140,11880,6400,9140,9195.04,7.99,0,6635,9373,9256,9043,8926,8713,9315,8985,120,2740,500,6760,10,1,22960000,2112,7.62,0.24,12,0.10,1207.00,38874.00,9350,20240619,-1.60,6880,20241209,33.72,9270,-0.76,20250513,7550,21.85,20250102,9350,-1.60,20240619,6880,33.72,20241209,0.32,Y,003200,500,120 억,,1833847,N,N,1935,N,00,N
+20250513,120141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,9150,10,2,0.11,143515260,15591,30.88,9150,9270,9140,11880,6400,9140,9205.01,7.99,0,1984,9373,9256,9043,8926,8713,9315,8985,120,2740,500,6760,10,1,22960000,2101,7.58,0.24,12,0.07,1207.00,38874.00,9350,20240619,-2.14,6880,20241209,32.99,9270,-1.29,20250513,7550,21.19,20250102,9350,-2.14,20240619,6880,32.99,20241209,0.32,Y,003200,500,120 억,,1833847,N,N,1935,N,00,N
+20250513,110140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,9220,80,2,0.88,121123270,13157,26.06,9150,9270,9140,11880,6400,9140,9205.99,7.99,0,1362,9373,9256,9043,8926,8713,9315,8985,120,2740,500,6760,10,1,22960000,2117,7.64,0.24,12,0.06,1207.00,38874.00,9350,20240619,-1.39,6880,20241209,34.01,9270,-0.54,20250513,7550,22.12,20250102,9350,-1.39,20240619,6880,34.01,20241209,0.32,Y,003200,500,120 억,,1833847,N,N,1935,N,00,N
+20250513,100139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,9240,100,2,1.09,81276960,8847,17.52,9150,9250,9140,11880,6400,9140,9186.95,7.99,0,898,9373,9256,9043,8926,8713,9315,8985,120,2740,500,6760,10,1,22960000,2122,7.66,0.24,12,0.04,1207.00,38874.00,9350,20240619,-1.18,6880,20241209,34.30,9250,-0.11,20250513,7550,22.38,20250102,9350,-1.18,20240619,6880,34.30,20241209,0.32,Y,003200,500,120 억,,1833847,N,N,1935,N,00,N
+20250513,090141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,9160,20,2,0.22,4208810,460,0.91,9150,9160,9140,11880,6400,9140,9149.59,7.99,0,-177,9373,9256,9043,8926,8713,9315,8985,120,2740,500,6760,10,1,22960000,2103,7.59,0.24,12,0.00,1207.00,38874.00,9350,20240619,-2.03,6880,20241209,33.14,9160,0.00,20250512,7550,21.32,20250102,9350,-2.03,20240619,6880,33.14,20241209,0.32,Y,003200,500,120 억,,1833847,N,N,1935,N,00,N
 20250512,160138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,9140,260,2,2.93,455638110,50461,101.64,8880,9160,8830,11540,6220,8880,9029.21,7.95,0,6803,9086,8982,8806,8702,8526,9035,8755,120,2660,500,6570,10,1,22960000,2099,7.57,0.24,12,0.22,1207.00,38874.00,9350,20240619,-2.25,6880,20241209,32.85,9160,-0.22,20250512,7550,21.06,20250102,9350,-2.25,20240619,6880,32.85,20241209,0.32,Y,003200,500,120 억,,1826006,N,N,1935,N,00,N
 20250512,150139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,9160,280,2,3.15,429691225,47623,95.93,8880,9160,8830,11540,6220,8880,9022.77,7.95,0,6483,9086,8982,8806,8702,8526,9035,8755,120,2660,500,6570,10,1,22960000,2103,7.59,0.24,12,0.21,1207.00,38874.00,9350,20240619,-2.03,6880,20241209,33.14,9160,0.00,20250512,7550,21.32,20250102,9350,-2.03,20240619,6880,33.14,20241209,0.32,Y,003200,500,120 억,,1826006,N,N,2220,N,00,N
 20250512,140139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,9090,210,2,2.36,320996415,35717,71.94,8880,9100,8830,11540,6220,8880,8987.22,7.95,0,5132,9086,8982,8806,8702,8526,9035,8755,120,2660,500,6570,10,1,22960000,2087,7.53,0.23,12,0.16,1207.00,38874.00,9350,20240619,-2.78,6880,20241209,32.12,9100,-0.11,20250512,7550,20.40,20250102,9350,-2.78,20240619,6880,32.12,20241209,0.32,Y,003200,500,120 억,,1826006,N,N,2220,N,00,N
diff --git a/003220/price/prices-20250501.csv b/003220/price/prices-20250501.csv
index 731cf9c0060b..c857ecc3af2b 100644
--- a/003220/price/prices-20250501.csv
+++ b/003220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160139,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13810,10,2,0.07,434163010,31404,57.01,13830,13910,13750,17940,9660,13800,13825.09,14.62,0,1529,13960,13880,13760,13680,13560,13920,13720,112,4140,500,10480,10,1,22427583,3097,21.78,1.07,12,0.14,634.00,12946.00,20700,20240717,-33.29,12370,20250411,11.64,15910,-13.20,20250106,12370,11.64,20250411,20700,-33.29,20240717,12370,11.64,20250411,2.69,Y,003220,500,112 억,,3278147,N,N,7907,N,00,N
+20250513,150140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13810,10,2,0.07,360852860,26095,47.37,13830,13910,13750,17940,9660,13800,13828.43,14.62,0,1803,13960,13880,13760,13680,13560,13920,13720,112,4140,500,10480,10,1,22427583,3097,21.78,1.07,12,0.12,634.00,12946.00,20700,20240717,-33.29,12370,20250411,11.64,15910,-13.20,20250106,12370,11.64,20250411,20700,-33.29,20240717,12370,11.64,20250411,2.69,Y,003220,500,112 억,,3278147,N,N,8060,N,00,N
+20250513,140140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13810,10,2,0.07,299353700,21645,39.29,13830,13910,13750,17940,9660,13800,13830.15,14.62,0,1497,13960,13880,13760,13680,13560,13920,13720,112,4140,500,10480,10,1,22427583,3097,21.78,1.07,12,0.10,634.00,12946.00,20700,20240717,-33.29,12370,20250411,11.64,15910,-13.20,20250106,12370,11.64,20250411,20700,-33.29,20240717,12370,11.64,20250411,2.69,Y,003220,500,112 억,,3278147,N,N,8060,N,00,N
+20250513,130140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13810,10,2,0.07,255283380,18452,33.50,13830,13910,13750,17940,9660,13800,13835.00,14.62,0,3075,13960,13880,13760,13680,13560,13920,13720,112,4140,500,10480,10,1,22427583,3097,21.78,1.07,12,0.08,634.00,12946.00,20700,20240717,-33.29,12370,20250411,11.64,15910,-13.20,20250106,12370,11.64,20250411,20700,-33.29,20240717,12370,11.64,20250411,2.69,Y,003220,500,112 억,,3278147,N,N,8060,N,00,N
+20250513,120141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13820,20,2,0.14,235043280,16986,30.84,13830,13910,13750,17940,9660,13800,13837.47,14.62,0,3121,13960,13880,13760,13680,13560,13920,13720,112,4140,500,10480,10,1,22427583,3099,21.80,1.07,12,0.08,634.00,12946.00,20700,20240717,-33.24,12370,20250411,11.72,15910,-13.14,20250106,12370,11.72,20250411,20700,-33.24,20240717,12370,11.72,20250411,2.69,Y,003220,500,112 억,,3278147,N,N,8060,N,00,N
+20250513,110140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13840,40,2,0.29,197229110,14252,25.87,13830,13910,13750,17940,9660,13800,13838.70,14.62,0,3128,13960,13880,13760,13680,13560,13920,13720,112,4140,500,10480,10,1,22427583,3104,21.83,1.07,12,0.06,634.00,12946.00,20700,20240717,-33.14,12370,20250411,11.88,15910,-13.01,20250106,12370,11.88,20250411,20700,-33.14,20240717,12370,11.88,20250411,2.69,Y,003220,500,112 억,,3278147,N,N,8060,N,00,N
+20250513,100140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13840,40,2,0.29,109177970,7904,14.35,13830,13860,13750,17940,9660,13800,13813.00,14.62,0,100,13960,13880,13760,13680,13560,13920,13720,112,4140,500,10480,10,1,22427583,3104,21.83,1.07,12,0.04,634.00,12946.00,20700,20240717,-33.14,12370,20250411,11.88,15910,-13.01,20250106,12370,11.88,20250411,20700,-33.14,20240717,12370,11.88,20250411,2.69,Y,003220,500,112 억,,3278147,N,N,8060,N,00,N
+20250513,090141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13800,0,3,0.00,6687000,484,0.88,13830,13830,13800,17940,9660,13800,13816.12,14.62,0,-61,13960,13880,13760,13680,13560,13920,13720,112,4140,500,10480,10,1,22427583,3095,21.77,1.07,12,0.00,634.00,12946.00,20700,20240717,-33.33,12370,20250411,11.56,15910,-13.26,20250106,12370,11.56,20250411,20700,-33.33,20240717,12370,11.56,20250411,2.69,Y,003220,500,112 억,,3278147,N,N,8060,N,00,N
 20250512,160138,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13800,110,2,0.80,757705870,55084,144.32,13680,13840,13640,17790,9590,13690,13755.45,14.53,0,9804,13936,13812,13736,13612,13536,13775,13575,112,4100,500,10400,10,1,22427583,3095,21.77,1.07,12,0.25,634.00,12946.00,20700,20240717,-33.33,12370,20250411,11.56,15910,-13.26,20250106,12370,11.56,20250411,20700,-33.33,20240717,12370,11.56,20250411,2.68,Y,003220,500,112 억,,3259807,N,N,8060,N,00,N
 20250512,150139,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13780,90,2,0.66,729582850,53043,138.97,13680,13840,13640,17790,9590,13690,13754.55,14.53,0,9563,13936,13812,13736,13612,13536,13775,13575,112,4100,500,10400,10,1,22427583,3091,21.74,1.06,12,0.24,634.00,12946.00,20700,20240717,-33.43,12370,20250411,11.40,15910,-13.39,20250106,12370,11.40,20250411,20700,-33.43,20240717,12370,11.40,20250411,2.68,Y,003220,500,112 억,,3259807,N,N,12898,N,00,N
 20250512,140139,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13800,110,2,0.80,653330910,47501,124.45,13680,13840,13640,17790,9590,13690,13754.05,14.53,0,7953,13936,13812,13736,13612,13536,13775,13575,112,4100,500,10400,10,1,22427583,3095,21.77,1.07,12,0.21,634.00,12946.00,20700,20240717,-33.33,12370,20250411,11.56,15910,-13.26,20250106,12370,11.56,20250411,20700,-33.33,20240717,12370,11.56,20250411,2.68,Y,003220,500,112 억,,3259807,N,N,12898,N,00,N
diff --git a/003230/price/prices-20250501.csv b/003230/price/prices-20250501.csv
index e5866991b6c5..e835a64fd171 100644
--- a/003230/price/prices-20250501.csv
+++ b/003230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160139,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,950000,4000,2,0.42,37885039000,40105,64.99,962000,962000,922000,1229000,663000,946000,944645.18,17.04,0,6009,1024000,985000,962000,923000,900000,973500,911500,377,283000,5000,718960,1000,1,7533015,71564,26.31,8.69,12,0.53,36106.00,109340.00,1001000,20250512,-5.09,284500,20240429,233.92,1001000,-5.09,20250512,667000,42.43,20250203,1001000,-5.09,20250512,322000,195.03,20240514,1.41,Y,003230,5000,376 억,,1283391,N,N,332,N,00,N
+20250513,150140,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,949000,3000,2,0.32,33936383000,35942,58.25,962000,962000,922000,1229000,663000,946000,944198.46,17.04,0,5865,1024000,985000,962000,923000,900000,973500,911500,377,283000,5000,718960,1000,1,7533015,71488,26.28,8.68,12,0.48,36106.00,109340.00,1001000,20250512,-5.19,284500,20240429,233.57,1001000,-5.19,20250512,667000,42.28,20250203,1001000,-5.19,20250512,322000,194.72,20240514,1.41,Y,003230,5000,376 억,,1283391,N,N,1195,N,00,N
+20250513,140140,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,941000,-5000,5,-0.53,27535634500,29177,47.28,962000,962000,922000,1229000,663000,946000,943744.46,17.04,0,2261,1024000,985000,962000,923000,900000,973500,911500,377,283000,5000,718960,1000,1,7533015,70886,26.06,8.61,12,0.39,36106.00,109340.00,1001000,20250512,-5.99,284500,20240429,230.76,1001000,-5.99,20250512,667000,41.08,20250203,1001000,-5.99,20250512,322000,192.24,20240514,1.41,Y,003230,5000,376 억,,1283391,N,N,1195,N,00,N
+20250513,130141,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,940000,-6000,5,-0.63,22253599500,23559,38.18,962000,962000,922000,1229000,663000,946000,944590.10,17.04,0,1298,1024000,985000,962000,923000,900000,973500,911500,377,283000,5000,718960,1000,1,7533015,70810,26.03,8.60,12,0.31,36106.00,109340.00,1001000,20250512,-6.09,284500,20240429,230.40,1001000,-6.09,20250512,667000,40.93,20250203,1001000,-6.09,20250512,322000,191.93,20240514,1.41,Y,003230,5000,376 억,,1283391,N,N,1195,N,00,N
+20250513,120141,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,943000,-3000,5,-0.32,18775953500,19868,32.20,962000,962000,922000,1229000,663000,946000,945034.86,17.04,0,227,1024000,985000,962000,923000,900000,973500,911500,377,283000,5000,718960,1000,1,7533015,71036,26.12,8.62,12,0.26,36106.00,109340.00,1001000,20250512,-5.79,284500,20240429,231.46,1001000,-5.79,20250512,667000,41.38,20250203,1001000,-5.79,20250512,322000,192.86,20240514,1.41,Y,003230,5000,376 억,,1283391,N,N,1195,N,00,N
+20250513,110141,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,940000,-6000,5,-0.63,14900151500,15757,25.54,962000,962000,922000,1229000,663000,946000,945621.06,17.04,0,-917,1024000,985000,962000,923000,900000,973500,911500,377,283000,5000,718960,1000,1,7533015,70810,26.03,8.60,12,0.21,36106.00,109340.00,1001000,20250512,-6.09,284500,20240429,230.40,1001000,-6.09,20250512,667000,40.93,20250203,1001000,-6.09,20250512,322000,191.93,20240514,1.41,Y,003230,5000,376 억,,1283391,N,N,1195,N,00,N
+20250513,100140,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,947000,1000,2,0.11,8815701000,9305,15.08,962000,962000,922000,1229000,663000,946000,947415.63,17.04,0,-1090,1024000,985000,962000,923000,900000,973500,911500,377,283000,5000,718960,1000,1,7533015,71338,26.23,8.66,12,0.12,36106.00,109340.00,1001000,20250512,-5.39,284500,20240429,232.86,1001000,-5.39,20250512,667000,41.98,20250203,1001000,-5.39,20250512,322000,194.10,20240514,1.41,Y,003230,5000,376 억,,1283391,N,N,1195,N,00,N
+20250513,090141,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,951000,5000,2,0.53,911066000,950,1.54,962000,962000,951000,1229000,663000,946000,959030.56,17.04,0,-293,1024000,985000,962000,923000,900000,973500,911500,377,283000,5000,718960,1000,1,7533015,71639,26.34,8.70,12,0.01,36106.00,109340.00,1001000,20250512,-5.00,284500,20240429,234.27,1001000,-5.00,20250512,667000,42.58,20250203,1001000,-5.00,20250512,322000,195.34,20240514,1.41,Y,003230,5000,376 억,,1283391,N,N,1195,N,00,N
 20250512,160138,54,100.00,KOSPI200,신고가,음식료·담배,N,N,N,N, ,Y,946000,-47000,5,-4.73,59460809000,61706,133.86,1000000,1001000,939000,1290000,696000,993000,963637.86,17.20,0,-9635,1017000,1005000,986000,974000,955000,1011000,980000,377,297000,5000,754680,1000,1,7533015,71262,26.20,8.65,12,0.82,36106.00,109340.00,1001000,20250512,-5.49,280000,20240426,237.86,1001000,-5.49,20250512,667000,41.83,20250203,1001000,-5.49,20250512,322000,193.79,20240514,1.46,Y,003230,5000,376 억,,1295693,N,N,1193,N,01,N
 20250512,150139,54,100.00,KOSPI200,신고가,음식료·담배,N,N,N,N, ,Y,942000,-51000,5,-5.14,54003460500,55922,121.31,1000000,1001000,939000,1290000,696000,993000,965692.58,17.20,0,-9919,1017000,1005000,986000,974000,955000,1011000,980000,377,297000,5000,754680,1000,1,7533015,70961,26.09,8.62,12,0.74,36106.00,109340.00,1001000,20250512,-5.89,280000,20240426,236.43,1001000,-5.89,20250512,667000,41.23,20250203,1001000,-5.89,20250512,322000,192.55,20240514,1.46,Y,003230,5000,376 억,,1295693,N,N,836,N,01,N
 20250512,140140,54,100.00,KOSPI200,신고가,음식료·담배,N,N,N,N, ,Y,959000,-34000,5,-3.42,39304870500,40465,87.78,1000000,1001000,958000,1290000,696000,993000,971330.05,17.20,0,-8617,1017000,1005000,986000,974000,955000,1011000,980000,377,297000,5000,754680,1000,1,7533015,72242,26.56,8.77,12,0.54,36106.00,109340.00,1001000,20250512,-4.20,280000,20240426,242.50,1001000,-4.20,20250512,667000,43.78,20250203,1001000,-4.20,20250512,322000,197.83,20240514,1.46,Y,003230,5000,376 억,,1295693,N,N,836,N,01,N
diff --git a/003240/price/prices-20250501.csv b/003240/price/prices-20250501.csv
index 5027e6cd6e5d..262fb12cac84 100644
--- a/003240/price/prices-20250501.csv
+++ b/003240/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,840000,-15000,5,-1.75,1088350500,1301,54.73,842000,864000,823000,1111000,599000,855000,836549.19,4.78,0,-44,915666,885332,864666,834332,813666,900500,849500,56,256000,5000,615600,1000,1,1113400,9353,4.36,0.22,12,0.12,192681.00,3784691.00,895000,20250512,-6.15,510000,20240805,64.71,895000,-6.15,20250512,590000,42.37,20250102,895000,-6.15,20250512,510000,64.71,20240805,0.09,Y,003240,5000,55 억,,53254,N,N,74,N,00,N
+20250513,150140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,845000,-10000,5,-1.17,1009931500,1208,50.82,842000,864000,823000,1111000,599000,855000,836036.01,4.78,0,-36,915666,885332,864666,834332,813666,900500,849500,56,256000,5000,615600,1000,1,1113400,9408,4.39,0.22,12,0.11,192681.00,3784691.00,895000,20250512,-5.59,510000,20240805,65.69,895000,-5.59,20250512,590000,43.22,20250102,895000,-5.59,20250512,510000,65.69,20240805,0.09,Y,003240,5000,55 억,,53254,N,N,216,N,00,N
+20250513,140140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,841000,-14000,5,-1.64,912168500,1092,45.94,842000,864000,823000,1111000,599000,855000,835319.14,4.78,0,-24,915666,885332,864666,834332,813666,900500,849500,56,256000,5000,615600,1000,1,1113400,9364,4.36,0.22,12,0.10,192681.00,3784691.00,895000,20250512,-6.03,510000,20240805,64.90,895000,-6.03,20250512,590000,42.54,20250102,895000,-6.03,20250512,510000,64.90,20240805,0.09,Y,003240,5000,55 억,,53254,N,N,216,N,00,N
+20250513,130141,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,843000,-12000,5,-1.40,870098500,1042,43.84,842000,864000,823000,1111000,599000,855000,835027.35,4.78,0,-16,915666,885332,864666,834332,813666,900500,849500,56,256000,5000,615600,1000,1,1113400,9386,4.38,0.22,12,0.09,192681.00,3784691.00,895000,20250512,-5.81,510000,20240805,65.29,895000,-5.81,20250512,590000,42.88,20250102,895000,-5.81,20250512,510000,65.29,20240805,0.09,Y,003240,5000,55 억,,53254,N,N,216,N,00,N
+20250513,120142,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,840000,-15000,5,-1.75,716780500,859,36.14,842000,864000,823000,1111000,599000,855000,834435.97,4.78,0,57,915666,885332,864666,834332,813666,900500,849500,56,256000,5000,615600,1000,1,1113400,9353,4.36,0.22,12,0.08,192681.00,3784691.00,895000,20250512,-6.15,510000,20240805,64.71,895000,-6.15,20250512,590000,42.37,20250102,895000,-6.15,20250512,510000,64.71,20240805,0.09,Y,003240,5000,55 억,,53254,N,N,216,N,00,N
+20250513,110141,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,840000,-15000,5,-1.75,656976000,788,33.15,842000,864000,823000,1111000,599000,855000,833725.89,4.78,0,63,915666,885332,864666,834332,813666,900500,849500,56,256000,5000,615600,1000,1,1113400,9353,4.36,0.22,12,0.07,192681.00,3784691.00,895000,20250512,-6.15,510000,20240805,64.71,895000,-6.15,20250512,590000,42.37,20250102,895000,-6.15,20250512,510000,64.71,20240805,0.09,Y,003240,5000,55 억,,53254,N,N,216,N,00,N
+20250513,100140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,830000,-25000,5,-2.92,594200000,713,30.00,842000,864000,823000,1111000,599000,855000,833380.08,4.78,0,89,915666,885332,864666,834332,813666,900500,849500,56,256000,5000,615600,1000,1,1113400,9241,4.31,0.22,12,0.06,192681.00,3784691.00,895000,20250512,-7.26,510000,20240805,62.75,895000,-7.26,20250512,590000,40.68,20250102,895000,-7.26,20250512,510000,62.75,20240805,0.09,Y,003240,5000,55 억,,53254,N,N,216,N,00,N
+20250513,090141,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,853000,-2000,5,-0.23,74527000,88,3.70,842000,858000,839000,1111000,599000,855000,846897.73,4.78,0,-2,915666,885332,864666,834332,813666,900500,849500,56,256000,5000,615600,1000,1,1113400,9497,4.43,0.23,12,0.01,192681.00,3784691.00,895000,20250512,-4.69,510000,20240805,67.25,895000,-4.69,20250512,590000,44.58,20250102,895000,-4.69,20250512,510000,67.25,20240805,0.09,Y,003240,5000,55 억,,53254,N,N,216,N,00,N
 20250512,160139,55,60.00,KOSPI200,신고가,화학,N,N,N,Y,60,N,855000,30000,2,3.64,2050218000,2377,84.29,847000,895000,844000,1072000,578000,825000,862523.35,4.79,0,-43,874333,849666,817333,792666,760333,862000,805000,56,247000,5000,594000,1000,1,1113400,9520,4.44,0.23,12,0.21,192681.00,3784691.00,895000,20250512,-4.47,510000,20240805,67.65,895000,-4.47,20250512,590000,44.92,20250102,895000,-4.47,20250512,510000,67.65,20240805,0.09,Y,003240,5000,55 억,,53364,N,N,216,N,00,N
 20250512,150140,55,60.00,KOSPI200,신고가,화학,N,N,N,Y,60,N,861000,36000,2,4.36,1970528000,2284,80.99,847000,895000,844000,1072000,578000,825000,862753.06,4.79,0,-51,874333,849666,817333,792666,760333,862000,805000,56,247000,5000,594000,1000,1,1113400,9586,4.47,0.23,12,0.21,192681.00,3784691.00,895000,20250512,-3.80,510000,20240805,68.82,895000,-3.80,20250512,590000,45.93,20250102,895000,-3.80,20250512,510000,68.82,20240805,0.09,Y,003240,5000,55 억,,53364,N,N,251,N,00,N
 20250512,140140,55,60.00,KOSPI200,신고가,화학,N,N,N,Y,60,N,852000,27000,2,3.27,1769244500,2049,72.66,847000,895000,844000,1072000,578000,825000,863467.30,4.79,0,-82,874333,849666,817333,792666,760333,862000,805000,56,247000,5000,594000,1000,1,1113400,9486,4.42,0.23,12,0.18,192681.00,3784691.00,895000,20250512,-4.80,510000,20240805,67.06,895000,-4.80,20250512,590000,44.41,20250102,895000,-4.80,20250512,510000,67.06,20240805,0.09,Y,003240,5000,55 억,,53364,N,N,251,N,00,N
diff --git a/003280/price/prices-20250501.csv b/003280/price/prices-20250501.csv
index a5f7fe3d5df9..57125bd73d86 100644
--- a/003280/price/prices-20250501.csv
+++ b/003280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160140,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1626,30,2,1.88,3651151601,2248639,159.28,1599,1642,1598,2070,1118,1596,1623.69,1.42,0,498888,1636,1615,1584,1563,1532,1626,1574,1202,474,500,1140,1,1,240424899,3909,9.85,1.71,12,0.94,165.00,951.00,3075,20240807,-47.12,1414,20250409,14.99,2055,-20.88,20250115,1414,14.99,20250409,3075,-47.12,20240807,1414,14.99,20250409,2.32,Y,003280,500,1202 억,,3409408,N,N,63297,N,00,N
+20250513,150140,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1627,31,2,1.94,3439024968,2118201,150.04,1599,1642,1598,2070,1118,1596,1623.56,1.42,0,464984,1636,1615,1584,1563,1532,1626,1574,1202,474,500,1140,1,1,240424899,3912,9.86,1.71,12,0.88,165.00,951.00,3075,20240807,-47.09,1414,20250409,15.06,2055,-20.83,20250115,1414,15.06,20250409,3075,-47.09,20240807,1414,15.06,20250409,2.32,Y,003280,500,1202 억,,3409408,N,N,65932,N,00,N
+20250513,140141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1626,30,2,1.88,3169870378,1952401,138.30,1599,1642,1598,2070,1118,1596,1623.58,1.42,0,384169,1636,1615,1584,1563,1532,1626,1574,1202,474,500,1140,1,1,240424899,3909,9.85,1.71,12,0.81,165.00,951.00,3075,20240807,-47.12,1414,20250409,14.99,2055,-20.88,20250115,1414,14.99,20250409,3075,-47.12,20240807,1414,14.99,20250409,2.32,Y,003280,500,1202 억,,3409408,N,N,65932,N,00,N
+20250513,130141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1629,33,2,2.07,2944913838,1814026,128.49,1599,1642,1598,2070,1118,1596,1623.41,1.42,0,407929,1636,1615,1584,1563,1532,1626,1574,1202,474,500,1140,1,1,240424899,3917,9.87,1.71,12,0.75,165.00,951.00,3075,20240807,-47.02,1414,20250409,15.21,2055,-20.73,20250115,1414,15.21,20250409,3075,-47.02,20240807,1414,15.21,20250409,2.32,Y,003280,500,1202 억,,3409408,N,N,65932,N,00,N
+20250513,120142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1634,38,2,2.38,2668903632,1644816,116.51,1599,1642,1598,2070,1118,1596,1622.62,1.42,0,424014,1636,1615,1584,1563,1532,1626,1574,1202,474,500,1140,1,1,240424899,3929,9.90,1.72,12,0.68,165.00,951.00,3075,20240807,-46.86,1414,20250409,15.56,2055,-20.49,20250115,1414,15.56,20250409,3075,-46.86,20240807,1414,15.56,20250409,2.32,Y,003280,500,1202 억,,3409408,N,N,65932,N,00,N
+20250513,110141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1632,36,2,2.26,1962330469,1212836,85.91,1599,1634,1598,2070,1118,1596,1617.97,1.42,0,347155,1636,1615,1584,1563,1532,1626,1574,1202,474,500,1140,1,1,240424899,3924,9.89,1.72,12,0.50,165.00,951.00,3075,20240807,-46.93,1414,20250409,15.42,2055,-20.58,20250115,1414,15.42,20250409,3075,-46.93,20240807,1414,15.42,20250409,2.32,Y,003280,500,1202 억,,3409408,N,N,65932,N,00,N
+20250513,100141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1607,11,2,0.69,1258802598,779672,55.23,1599,1629,1598,2070,1118,1596,1614.53,1.42,0,151304,1636,1615,1584,1563,1532,1626,1574,1202,474,500,1140,1,1,240424899,3864,9.74,1.69,12,0.32,165.00,951.00,3075,20240807,-47.74,1414,20250409,13.65,2055,-21.80,20250115,1414,13.65,20250409,3075,-47.74,20240807,1414,13.65,20250409,2.32,Y,003280,500,1202 억,,3409408,N,N,65932,N,00,N
+20250513,090142,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1603,7,2,0.44,48551640,30351,2.15,1599,1610,1598,2070,1118,1596,1599.67,1.42,0,14725,1636,1615,1584,1563,1532,1626,1574,1202,474,500,1140,1,1,240424899,3854,9.72,1.69,12,0.01,165.00,951.00,3075,20240807,-47.87,1414,20250409,13.37,2055,-22.00,20250115,1414,13.37,20250409,3075,-47.87,20240807,1414,13.37,20250409,2.32,Y,003280,500,1202 억,,3409408,N,N,65932,N,00,N
 20250512,160139,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1596,43,2,2.77,2205996018,1390759,227.87,1553,1605,1553,2015,1088,1553,1586.12,1.22,0,533085,1580,1566,1556,1542,1532,1561,1537,1202,462,500,1110,1,1,240424899,3837,9.67,1.68,12,0.58,165.00,951.00,3075,20240807,-48.10,1414,20250409,12.87,2055,-22.34,20250115,1414,12.87,20250409,3075,-48.10,20240807,1414,12.87,20250409,2.31,Y,003280,500,1202 억,,2925679,N,N,65932,N,00,N
 20250512,150140,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1593,40,2,2.58,2035545973,1283781,210.35,1553,1605,1553,2015,1088,1553,1585.59,1.22,0,468453,1580,1566,1556,1542,1532,1561,1537,1202,462,500,1110,1,1,240424899,3830,9.65,1.68,12,0.53,165.00,951.00,3075,20240807,-48.20,1414,20250409,12.66,2055,-22.48,20250115,1414,12.66,20250409,3075,-48.20,20240807,1414,12.66,20250409,2.31,Y,003280,500,1202 억,,2925679,N,N,93271,N,00,N
 20250512,140140,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1599,46,2,2.96,1833302643,1157137,189.60,1553,1605,1553,2015,1088,1553,1584.34,1.22,0,427935,1580,1566,1556,1542,1532,1561,1537,1202,462,500,1110,1,1,240424899,3844,9.69,1.68,12,0.48,165.00,951.00,3075,20240807,-48.00,1414,20250409,13.08,2055,-22.19,20250115,1414,13.08,20250409,3075,-48.00,20240807,1414,13.08,20250409,2.31,Y,003280,500,1202 억,,2925679,N,N,93271,N,00,N
diff --git a/003300/price/prices-20250501.csv b/003300/price/prices-20250501.csv
index 9d7d70010161..c0af9356bf89 100644
--- a/003300/price/prices-20250501.csv
+++ b/003300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15280,-60,5,-0.39,214676550,14061,110.96,15340,15430,15150,19940,10740,15340,15267.52,4.21,0,-4341,15780,15560,15230,15010,14680,15670,15120,334,4600,1000,11040,10,1,30832884,4711,3.97,0.29,12,0.05,3852.00,52884.00,16040,20241226,-4.74,12540,20240429,21.85,15450,-1.10,20250512,13490,13.27,20250403,16040,-4.74,20241226,12550,21.75,20240603,0.04,Y,003300,1000,333 억,,1299109,N,N,1157,N,00,N
+20250513,150141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15270,-70,5,-0.46,208604850,13663,107.82,15340,15430,15150,19940,10740,15340,15267.87,4.21,0,-4400,15780,15560,15230,15010,14680,15670,15120,334,4600,1000,11040,10,1,30832884,4708,3.96,0.29,12,0.04,3852.00,52884.00,16040,20241226,-4.80,12540,20240429,21.77,15450,-1.17,20250512,13490,13.19,20250403,16040,-4.80,20241226,12550,21.67,20240603,0.04,Y,003300,1000,333 억,,1299109,N,N,1244,N,00,N
+20250513,140141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15290,-50,5,-0.33,162371930,10640,83.96,15340,15430,15150,19940,10740,15340,15260.52,4.21,0,-4009,15780,15560,15230,15010,14680,15670,15120,334,4600,1000,11040,10,1,30832884,4714,3.97,0.29,12,0.03,3852.00,52884.00,16040,20241226,-4.68,12540,20240429,21.93,15450,-1.04,20250512,13490,13.34,20250403,16040,-4.68,20241226,12550,21.83,20240603,0.04,Y,003300,1000,333 억,,1299109,N,N,1244,N,00,N
+20250513,130141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15190,-150,5,-0.98,125468710,8219,64.86,15340,15430,15150,19940,10740,15340,15265.69,4.21,0,-2837,15780,15560,15230,15010,14680,15670,15120,334,4600,1000,11040,10,1,30832884,4684,3.94,0.29,12,0.03,3852.00,52884.00,16040,20241226,-5.30,12540,20240429,21.13,15450,-1.68,20250512,13490,12.60,20250403,16040,-5.30,20241226,12550,21.04,20240603,0.04,Y,003300,1000,333 억,,1299109,N,N,1244,N,00,N
+20250513,120142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15300,-40,5,-0.26,103527090,6776,53.47,15340,15430,15210,19940,10740,15340,15278.50,4.21,0,-1562,15780,15560,15230,15010,14680,15670,15120,334,4600,1000,11040,10,1,30832884,4717,3.97,0.29,12,0.02,3852.00,52884.00,16040,20241226,-4.61,12540,20240429,22.01,15450,-0.97,20250512,13490,13.42,20250403,16040,-4.61,20241226,12550,21.91,20240603,0.04,Y,003300,1000,333 억,,1299109,N,N,1244,N,00,N
+20250513,110141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15240,-100,5,-0.65,42496270,2788,22.00,15340,15430,15210,19940,10740,15340,15242.56,4.21,0,117,15780,15560,15230,15010,14680,15670,15120,334,4600,1000,11040,10,1,30832884,4699,3.96,0.29,12,0.01,3852.00,52884.00,16040,20241226,-4.99,12540,20240429,21.53,15450,-1.36,20250512,13490,12.97,20250403,16040,-4.99,20241226,12550,21.43,20240603,0.04,Y,003300,1000,333 억,,1299109,N,N,1244,N,00,N
+20250513,100141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15240,-100,5,-0.65,34759210,2280,17.99,15340,15430,15210,19940,10740,15340,15245.27,4.21,0,69,15780,15560,15230,15010,14680,15670,15120,334,4600,1000,11040,10,1,30832884,4699,3.96,0.29,12,0.01,3852.00,52884.00,16040,20241226,-4.99,12540,20240429,21.53,15450,-1.36,20250512,13490,12.97,20250403,16040,-4.99,20241226,12550,21.43,20240603,0.04,Y,003300,1000,333 억,,1299109,N,N,1244,N,00,N
+20250513,090142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15340,0,3,0.00,184080,12,0.09,15340,15340,15340,19940,10740,15340,15340.00,4.21,0,-12,15780,15560,15230,15010,14680,15670,15120,334,4600,1000,11040,10,1,30832884,4730,3.98,0.29,12,0.00,3852.00,52884.00,16040,20241226,-4.36,12540,20240429,22.33,15450,-0.71,20250512,13490,13.71,20250403,16040,-4.36,20241226,12550,22.23,20240603,0.04,Y,003300,1000,333 억,,1299109,N,N,1244,N,00,N
 20250512,160139,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15340,340,2,2.27,191893410,12619,91.61,15000,15450,14900,19500,10500,15000,15206.33,4.21,0,639,15113,15056,14953,14896,14793,15085,14925,334,4500,1000,10800,10,1,30832884,4730,3.98,0.29,12,0.04,3852.00,52884.00,16040,20241226,-4.36,12390,20240426,23.81,15450,-0.71,20250512,13490,13.71,20250403,16040,-4.36,20241226,12550,22.23,20240603,0.04,Y,003300,1000,333 억,,1298123,N,N,1244,N,00,N
 20250512,150140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15410,410,2,2.73,170062920,11201,81.32,15000,15450,14900,19500,10500,15000,15182.83,4.21,0,1049,15113,15056,14953,14896,14793,15085,14925,334,4500,1000,10800,10,1,30832884,4751,4.00,0.29,12,0.04,3852.00,52884.00,16040,20241226,-3.93,12390,20240426,24.37,15450,-0.26,20250512,13490,14.23,20250403,16040,-3.93,20241226,12550,22.79,20240603,0.04,Y,003300,1000,333 억,,1298123,N,N,766,N,00,N
 20250512,140140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15250,250,2,1.67,132277910,8743,63.47,15000,15270,14900,19500,10500,15000,15129.58,4.21,0,1368,15113,15056,14953,14896,14793,15085,14925,334,4500,1000,10800,10,1,30832884,4702,3.96,0.29,12,0.03,3852.00,52884.00,16040,20241226,-4.93,12390,20240426,23.08,15270,-0.13,20250512,13490,13.05,20250403,16040,-4.93,20241226,12550,21.51,20240603,0.04,Y,003300,1000,333 억,,1298123,N,N,766,N,00,N
diff --git a/003310/price/prices-20250501.csv b/003310/price/prices-20250501.csv
index ad5950037100..ff4aa5c12f03 100644
--- a/003310/price/prices-20250501.csv
+++ b/003310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2230,-80,5,-3.46,4406942120,1980119,38.47,2310,2310,2175,3000,1620,2310,2225.53,1.75,0,-91342,2530,2420,2315,2205,2100,2475,2260,187,690,500,1700,5,1,35392350,789,9.49,0.94,12,5.59,235.00,2360.00,3340,20250421,-33.23,1298,20240909,71.80,3340,-33.23,20250421,1412,57.93,20250102,3340,-33.23,20250421,1298,71.80,20240909,8.27,Y,003310,500,186 억,,619812,N,N,39265,N,00,N
+20250513,150141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2200,-110,5,-4.76,4050946885,1819637,35.35,2310,2310,2175,3000,1620,2310,2226.18,1.75,0,-92542,2530,2420,2315,2205,2100,2475,2260,187,690,500,1700,5,1,35392350,779,9.36,0.93,12,5.14,235.00,2360.00,3340,20250421,-34.13,1298,20240909,69.49,3340,-34.13,20250421,1412,55.81,20250102,3340,-34.13,20250421,1298,69.49,20240909,8.27,Y,003310,500,186 억,,619812,N,N,49576,N,00,N
+20250513,140141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2210,-100,5,-4.33,3467949248,1553871,30.19,2310,2310,2200,3000,1620,2310,2231.75,1.75,0,-83930,2530,2420,2315,2205,2100,2475,2260,187,690,500,1700,5,1,35392350,782,9.40,0.94,12,4.39,235.00,2360.00,3340,20250421,-33.83,1298,20240909,70.26,3340,-33.83,20250421,1412,56.52,20250102,3340,-33.83,20250421,1298,70.26,20240909,8.27,Y,003310,500,186 억,,619812,N,N,49576,N,00,N
+20250513,130142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2215,-95,5,-4.11,3092796207,1383901,26.89,2310,2310,2210,3000,1620,2310,2234.77,1.75,0,-14763,2530,2420,2315,2205,2100,2475,2260,187,690,500,1700,5,1,35392350,784,9.43,0.94,12,3.91,235.00,2360.00,3340,20250421,-33.68,1298,20240909,70.65,3340,-33.68,20250421,1412,56.87,20250102,3340,-33.68,20250421,1298,70.65,20240909,8.27,Y,003310,500,186 억,,619812,N,N,49576,N,00,N
+20250513,120142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2240,-70,5,-3.03,2566095625,1146651,22.28,2310,2310,2215,3000,1620,2310,2237.83,1.75,0,32853,2530,2420,2315,2205,2100,2475,2260,187,690,500,1700,5,1,35392350,793,9.53,0.95,12,3.24,235.00,2360.00,3340,20250421,-32.93,1298,20240909,72.57,3340,-32.93,20250421,1412,58.64,20250102,3340,-32.93,20250421,1298,72.57,20240909,8.27,Y,003310,500,186 억,,619812,N,N,49576,N,00,N
+20250513,110142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2220,-90,5,-3.90,1970222945,880647,17.11,2310,2310,2215,3000,1620,2310,2237.14,1.75,0,8449,2530,2420,2315,2205,2100,2475,2260,187,690,500,1700,5,1,35392350,786,9.45,0.94,12,2.49,235.00,2360.00,3340,20250421,-33.53,1298,20240909,71.03,3340,-33.53,20250421,1412,57.22,20250102,3340,-33.53,20250421,1298,71.03,20240909,8.27,Y,003310,500,186 억,,619812,N,N,49576,N,00,N
+20250513,100141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2235,-75,5,-3.25,1394288658,622297,12.09,2310,2310,2215,3000,1620,2310,2240.41,1.75,0,-4228,2530,2420,2315,2205,2100,2475,2260,187,690,500,1700,5,1,35392350,791,9.51,0.95,12,1.76,235.00,2360.00,3340,20250421,-33.08,1298,20240909,72.19,3340,-33.08,20250421,1412,58.29,20250102,3340,-33.08,20250421,1298,72.19,20240909,8.27,Y,003310,500,186 억,,619812,N,N,49576,N,00,N
+20250513,090142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2270,-40,5,-1.73,126235755,54896,1.07,2310,2310,2265,3000,1620,2310,2299.30,1.75,0,-11110,2530,2420,2315,2205,2100,2475,2260,187,690,500,1700,5,1,35392350,803,9.66,0.96,12,0.16,235.00,2360.00,3340,20250421,-32.04,1298,20240909,74.88,3340,-32.04,20250421,1412,60.76,20250102,3340,-32.04,20250421,1298,74.88,20240909,8.27,Y,003310,500,186 억,,619812,N,N,49576,N,00,N
 20250512,160139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2310,50,2,2.21,11909831056,5086151,210.64,2255,2425,2210,2935,1585,2260,2341.63,1.89,0,-72653,2456,2357,2286,2187,2116,2322,2152,187,675,500,1670,5,1,35392350,818,9.83,0.98,12,14.37,235.00,2360.00,3340,20250421,-30.84,1298,20240909,77.97,3340,-30.84,20250421,1412,63.60,20250102,3340,-30.84,20250421,1298,77.97,20240909,7.59,Y,003310,500,186 억,,667338,N,N,49576,N,00,N
 20250512,150140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2305,45,2,1.99,11469704736,4894778,202.71,2255,2425,2210,2935,1585,2260,2343.26,1.89,0,-86679,2456,2357,2286,2187,2116,2322,2152,187,675,500,1670,5,1,35392350,816,9.81,0.98,12,13.83,235.00,2360.00,3340,20250421,-30.99,1298,20240909,77.58,3340,-30.99,20250421,1412,63.24,20250102,3340,-30.99,20250421,1298,77.58,20240909,7.59,Y,003310,500,186 억,,667338,N,N,20613,N,00,N
 20250512,140141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2325,65,2,2.88,10637574581,4535832,187.85,2255,2425,2210,2935,1585,2260,2345.24,1.89,0,-104655,2456,2357,2286,2187,2116,2322,2152,187,675,500,1670,5,1,35392350,823,9.89,0.99,12,12.82,235.00,2360.00,3340,20250421,-30.39,1298,20240909,79.12,3340,-30.39,20250421,1412,64.66,20250102,3340,-30.39,20250421,1298,79.12,20240909,7.59,Y,003310,500,186 억,,667338,N,N,20613,N,00,N
diff --git a/003350/price/prices-20250501.csv b/003350/price/prices-20250501.csv
index 99f4607afcd5..13fc558a6016 100644
--- a/003350/price/prices-20250501.csv
+++ b/003350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54700,-200,5,-0.36,2609247150,47736,43.81,55000,55500,53800,71300,38500,54900,54659.94,2.87,0,3250,60633,57766,56233,53366,51833,57000,52600,23,16400,500,38430,100,1,4532000,2479,10.71,3.28,12,1.05,5105.00,16698.00,89400,20240903,-38.81,26350,20240429,107.59,59100,-7.45,20250512,42250,29.47,20250210,89400,-38.81,20240903,27200,101.10,20240513,3.85,Y,003350,500,22 억,,130096,N,N,972,N,00,N
+20250513,150141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54800,-100,5,-0.18,2429336850,44446,40.79,55000,55500,53800,71300,38500,54900,54658.17,2.87,0,1787,60633,57766,56233,53366,51833,57000,52600,23,16400,500,38430,100,1,4532000,2484,10.73,3.28,12,0.98,5105.00,16698.00,89400,20240903,-38.70,26350,20240429,107.97,59100,-7.28,20250512,42250,29.70,20250210,89400,-38.70,20240903,27200,101.47,20240513,3.85,Y,003350,500,22 억,,130096,N,N,742,N,00,N
+20250513,140141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54600,-300,5,-0.55,2120916650,38820,35.63,55000,55500,53800,71300,38500,54900,54634.64,2.87,0,1716,60633,57766,56233,53366,51833,57000,52600,23,16400,500,38430,100,1,4532000,2474,10.70,3.27,12,0.86,5105.00,16698.00,89400,20240903,-38.93,26350,20240429,107.21,59100,-7.61,20250512,42250,29.23,20250210,89400,-38.93,20240903,27200,100.74,20240513,3.85,Y,003350,500,22 억,,130096,N,N,742,N,00,N
+20250513,130142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,55100,200,2,0.36,1793015150,32813,30.11,55000,55500,53800,71300,38500,54900,54643.44,2.87,0,4040,60633,57766,56233,53366,51833,57000,52600,23,16400,500,38430,100,1,4532000,2497,10.79,3.30,12,0.72,5105.00,16698.00,89400,20240903,-38.37,26350,20240429,109.11,59100,-6.77,20250512,42250,30.41,20250210,89400,-38.37,20240903,27200,102.57,20240513,3.85,Y,003350,500,22 억,,130096,N,N,742,N,00,N
+20250513,120143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54600,-300,5,-0.55,1632710450,29894,27.43,55000,55500,53800,71300,38500,54900,54616.66,2.87,0,3198,60633,57766,56233,53366,51833,57000,52600,23,16400,500,38430,100,1,4532000,2474,10.70,3.27,12,0.66,5105.00,16698.00,89400,20240903,-38.93,26350,20240429,107.21,59100,-7.61,20250512,42250,29.23,20250210,89400,-38.93,20240903,27200,100.74,20240513,3.85,Y,003350,500,22 억,,130096,N,N,742,N,00,N
+20250513,110142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54600,-300,5,-0.55,1415249250,25924,23.79,55000,55500,53800,71300,38500,54900,54592.24,2.87,0,2865,60633,57766,56233,53366,51833,57000,52600,23,16400,500,38430,100,1,4532000,2474,10.70,3.27,12,0.57,5105.00,16698.00,89400,20240903,-38.93,26350,20240429,107.21,59100,-7.61,20250512,42250,29.23,20250210,89400,-38.93,20240903,27200,100.74,20240513,3.85,Y,003350,500,22 억,,130096,N,N,742,N,00,N
+20250513,100141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54700,-200,5,-0.36,1008878150,18529,17.00,55000,55400,53800,71300,38500,54900,54448.60,2.87,0,934,60633,57766,56233,53366,51833,57000,52600,23,16400,500,38430,100,1,4532000,2479,10.71,3.28,12,0.41,5105.00,16698.00,89400,20240903,-38.81,26350,20240429,107.59,59100,-7.45,20250512,42250,29.47,20250210,89400,-38.81,20240903,27200,101.10,20240513,3.85,Y,003350,500,22 억,,130096,N,N,742,N,00,N
+20250513,090143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54900,0,3,0.00,84888400,1548,1.42,55000,55400,54500,71300,38500,54900,54837.47,2.87,0,-127,60633,57766,56233,53366,51833,57000,52600,23,16400,500,38430,100,1,4532000,2488,10.75,3.29,12,0.03,5105.00,16698.00,89400,20240903,-38.59,26350,20240429,108.35,59100,-7.11,20250512,42250,29.94,20250210,89400,-38.59,20240903,27200,101.84,20240513,3.85,Y,003350,500,22 억,,130096,N,N,742,N,00,N
 20250512,160140,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54900,-1100,5,-1.96,6228435350,108966,76.31,56900,59100,54700,72800,39200,56000,57159.44,3.03,0,-9734,60133,58066,56133,54066,52133,59100,55100,23,16800,500,39200,100,1,4532000,2488,10.75,3.29,12,2.40,5105.00,16698.00,89400,20240903,-38.59,25900,20240426,111.97,59100,-7.11,20250512,42250,29.94,20250210,89400,-38.59,20240903,27200,101.84,20240513,3.75,Y,003350,500,22 억,,137179,N,N,742,N,00,N
 20250512,150141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,55100,-900,5,-1.61,6009664100,104989,73.53,56900,59100,54700,72800,39200,56000,57240.89,3.03,0,-11341,60133,58066,56133,54066,52133,59100,55100,23,16800,500,39200,100,1,4532000,2497,10.79,3.30,12,2.32,5105.00,16698.00,89400,20240903,-38.37,25900,20240426,112.74,59100,-6.77,20250512,42250,30.41,20250210,89400,-38.37,20240903,27200,102.57,20240513,3.75,Y,003350,500,22 억,,137179,N,N,2713,N,00,N
 20250512,140141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,56200,200,2,0.36,5296685000,92087,64.49,56900,59100,55800,72800,39200,56000,57518.27,3.03,0,-11745,60133,58066,56133,54066,52133,59100,55100,23,16800,500,39200,100,1,4532000,2547,11.01,3.37,12,2.03,5105.00,16698.00,89400,20240903,-37.14,25900,20240426,116.99,59100,-4.91,20250512,42250,33.02,20250210,89400,-37.14,20240903,27200,106.62,20240513,3.75,Y,003350,500,22 억,,137179,N,N,2713,N,00,N
diff --git a/003380/price/prices-20250501.csv b/003380/price/prices-20250501.csv
index 4e0c2bccfb97..4b8ecac90688 100644
--- a/003380/price/prices-20250501.csv
+++ b/003380/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6520,70,2,1.09,1571217395,241751,56.04,6420,6550,6410,8380,4520,6450,6499.32,7.73,0,35303,6736,6592,6346,6202,5956,6665,6275,112,1930,100,4900,10,1,112005621,7303,27.74,0.24,12,0.22,235.00,27586.00,6650,20240510,-1.95,4990,20240910,30.66,6550,-0.46,20250513,5090,28.09,20250228,6610,-1.36,20240516,4990,30.66,20240910,0.45,Y,003380,100,112 억,,8661825,N,N,3447,N,00,N
+20250513,150141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6520,70,2,1.09,1267554095,195261,45.26,6420,6540,6410,8380,4520,6450,6491.59,7.73,0,37340,6736,6592,6346,6202,5956,6665,6275,112,1930,100,4900,10,1,112005621,7303,27.74,0.24,12,0.17,235.00,27586.00,6650,20240510,-1.95,4990,20240910,30.66,6540,-0.31,20250513,5090,28.09,20250228,6610,-1.36,20240516,4990,30.66,20240910,0.45,Y,003380,100,112 억,,8661825,N,N,18682,N,00,N
+20250513,140142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6470,20,2,0.31,1017903805,156757,36.34,6420,6540,6410,8380,4520,6450,6493.51,7.73,0,34574,6736,6592,6346,6202,5956,6665,6275,112,1930,100,4900,10,1,112005621,7247,27.53,0.23,12,0.14,235.00,27586.00,6650,20240510,-2.71,4990,20240910,29.66,6540,-1.07,20250513,5090,27.11,20250228,6610,-2.12,20240516,4990,29.66,20240910,0.45,Y,003380,100,112 억,,8661825,N,N,18682,N,00,N
+20250513,130142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6490,40,2,0.62,907227890,139687,32.38,6420,6540,6410,8380,4520,6450,6494.72,7.73,0,30967,6736,6592,6346,6202,5956,6665,6275,112,1930,100,4900,10,1,112005621,7269,27.62,0.24,12,0.12,235.00,27586.00,6650,20240510,-2.41,4990,20240910,30.06,6540,-0.76,20250513,5090,27.50,20250228,6610,-1.82,20240516,4990,30.06,20240910,0.45,Y,003380,100,112 억,,8661825,N,N,18682,N,00,N
+20250513,120143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6470,20,2,0.31,846294690,130273,30.20,6420,6540,6410,8380,4520,6450,6496.32,7.73,0,26101,6736,6592,6346,6202,5956,6665,6275,112,1930,100,4900,10,1,112005621,7247,27.53,0.23,12,0.12,235.00,27586.00,6650,20240510,-2.71,4990,20240910,29.66,6540,-1.07,20250513,5090,27.11,20250228,6610,-2.12,20240516,4990,29.66,20240910,0.45,Y,003380,100,112 억,,8661825,N,N,18682,N,00,N
+20250513,110142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6500,50,2,0.78,727292220,111952,25.95,6420,6540,6410,8380,4520,6450,6496.46,7.73,0,26067,6736,6592,6346,6202,5956,6665,6275,112,1930,100,4900,10,1,112005621,7280,27.66,0.24,12,0.10,235.00,27586.00,6650,20240510,-2.26,4990,20240910,30.26,6540,-0.61,20250513,5090,27.70,20250228,6610,-1.66,20240516,4990,30.26,20240910,0.45,Y,003380,100,112 억,,8661825,N,N,18682,N,00,N
+20250513,100142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6480,30,2,0.47,530259920,81656,18.93,6420,6540,6410,8380,4520,6450,6493.83,7.73,0,30878,6736,6592,6346,6202,5956,6665,6275,112,1930,100,4900,10,1,112005621,7258,27.57,0.23,12,0.07,235.00,27586.00,6650,20240510,-2.56,4990,20240910,29.86,6540,-0.92,20250513,5090,27.31,20250228,6610,-1.97,20240516,4990,29.86,20240910,0.45,Y,003380,100,112 억,,8661825,N,N,18682,N,00,N
+20250513,090143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6440,-10,5,-0.16,19645080,3058,0.71,6420,6440,6410,8380,4520,6450,6424.16,7.73,0,-601,6736,6592,6346,6202,5956,6665,6275,112,1930,100,4900,10,1,112005621,7213,27.40,0.23,12,0.00,235.00,27586.00,6650,20240510,-3.16,4990,20240910,29.06,6490,-0.77,20250512,5090,26.52,20250228,6610,-2.57,20240516,4990,29.06,20240910,0.45,Y,003380,100,112 억,,8661825,N,N,18682,N,00,N
 20250512,160140,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6450,340,2,5.56,2736209530,431413,483.20,6130,6490,6100,7940,4280,6110,6342.42,7.66,0,118528,6176,6142,6086,6052,5996,6160,6070,112,1830,100,4640,10,1,112005621,7224,27.45,0.23,12,0.39,235.00,27586.00,6650,20240510,-3.01,4990,20240910,29.26,6490,-0.62,20250512,5090,26.72,20250228,6610,-2.42,20240516,4990,29.26,20240910,0.52,Y,003380,100,112 억,,8581772,N,N,18682,N,00,N
 20250512,150141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6450,340,2,5.56,2587625520,408384,457.41,6130,6490,6100,7940,4280,6110,6336.26,7.66,0,124433,6176,6142,6086,6052,5996,6160,6070,112,1830,100,4640,10,1,112005621,7224,27.45,0.23,12,0.36,235.00,27586.00,6650,20240510,-3.01,4990,20240910,29.26,6490,-0.62,20250512,5090,26.72,20250228,6610,-2.42,20240516,4990,29.26,20240910,0.52,Y,003380,100,112 억,,8581772,N,N,6992,N,00,N
 20250512,140141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6330,220,2,3.60,1565178250,249322,279.25,6130,6350,6100,7940,4280,6110,6277.74,7.66,0,68072,6176,6142,6086,6052,5996,6160,6070,112,1830,100,4640,10,1,112005621,7090,26.94,0.23,12,0.22,235.00,27586.00,6650,20240510,-4.81,4990,20240910,26.85,6350,-0.31,20250512,5090,24.36,20250228,6610,-4.24,20240516,4990,26.85,20240910,0.52,Y,003380,100,112 억,,8581772,N,N,6992,N,00,N
diff --git a/003460/price/prices-20250501.csv b/003460/price/prices-20250501.csv
index 515973e14751..71f194ec61b8 100644
--- a/003460/price/prices-20250501.csv
+++ b/003460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160141,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,2415,-5,5,-0.21,34567688,14273,76.92,2420,2440,2405,3145,1695,2420,2421.89,1.19,0,-277,2453,2436,2408,2391,2363,2445,2400,567,725,1000,1790,5,1,56702415,1369,10.06,0.33,12,0.03,240.00,7363.00,2440,20250513,-1.02,2085,20240805,15.83,2440,-1.02,20250513,2120,13.92,20250410,2440,-1.02,20250513,2085,15.83,20240805,0.15,Y,003460,1000,567 억,,672775,N,N,161,N,00,N
+20250513,150142,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,2420,0,3,0.00,34084553,14073,75.84,2420,2440,2405,3145,1695,2420,2421.98,1.19,0,-266,2453,2436,2408,2391,2363,2445,2400,567,725,1000,1790,5,1,56702415,1372,10.08,0.33,12,0.02,240.00,7363.00,2440,20250513,-0.82,2085,20240805,16.07,2440,-0.82,20250513,2120,14.15,20250410,2440,-0.82,20250513,2085,16.07,20240805,0.15,Y,003460,1000,567 억,,672775,N,N,55,N,00,N
+20250513,140142,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,2425,5,2,0.21,32137813,13270,71.51,2420,2440,2405,3145,1695,2420,2421.84,1.19,0,-232,2453,2436,2408,2391,2363,2445,2400,567,725,1000,1790,5,1,56702415,1375,10.10,0.33,12,0.02,240.00,7363.00,2440,20250513,-0.61,2085,20240805,16.31,2440,-0.61,20250513,2120,14.39,20250410,2440,-0.61,20250513,2085,16.31,20240805,0.15,Y,003460,1000,567 억,,672775,N,N,55,N,00,N
+20250513,130142,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,2430,10,2,0.41,27191123,11224,60.49,2420,2440,2405,3145,1695,2420,2422.59,1.19,0,374,2453,2436,2408,2391,2363,2445,2400,567,725,1000,1790,5,1,56702415,1378,10.12,0.33,12,0.02,240.00,7363.00,2440,20250513,-0.41,2085,20240805,16.55,2440,-0.41,20250513,2120,14.62,20250410,2440,-0.41,20250513,2085,16.55,20240805,0.15,Y,003460,1000,567 억,,672775,N,N,55,N,00,N
+20250513,120143,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,2425,5,2,0.21,18513636,7634,41.14,2420,2440,2405,3145,1695,2420,2425.16,1.19,0,-139,2453,2436,2408,2391,2363,2445,2400,567,725,1000,1790,5,1,56702415,1375,10.10,0.33,12,0.01,240.00,7363.00,2440,20250513,-0.61,2085,20240805,16.31,2440,-0.61,20250513,2120,14.39,20250410,2440,-0.61,20250513,2085,16.31,20240805,0.15,Y,003460,1000,567 억,,672775,N,N,55,N,00,N
+20250513,110142,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,2415,-5,5,-0.21,9301055,3848,20.74,2420,2430,2405,3145,1695,2420,2417.11,1.19,0,-89,2453,2436,2408,2391,2363,2445,2400,567,725,1000,1790,5,1,56702415,1369,10.06,0.33,12,0.01,240.00,7363.00,2430,20250513,-0.62,2085,20240805,15.83,2430,-0.62,20250513,2120,13.92,20250410,2430,-0.62,20250513,2085,15.83,20240805,0.15,Y,003460,1000,567 억,,672775,N,N,55,N,00,N
+20250513,100142,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,2410,-10,5,-0.41,6206185,2566,13.83,2420,2430,2405,3145,1695,2420,2418.62,1.19,0,-34,2453,2436,2408,2391,2363,2445,2400,567,725,1000,1790,5,1,56702415,1367,10.04,0.33,12,0.00,240.00,7363.00,2430,20250513,-0.82,2085,20240805,15.59,2430,-0.82,20250513,2120,13.68,20250410,2430,-0.82,20250513,2085,15.59,20240805,0.15,Y,003460,1000,567 억,,672775,N,N,55,N,00,N
+20250513,090143,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,2425,5,2,0.21,610100,252,1.36,2420,2425,2420,3145,1695,2420,2421.03,1.19,0,0,2453,2436,2408,2391,2363,2445,2400,567,725,1000,1790,5,1,56702415,1375,10.10,0.33,12,0.00,240.00,7363.00,2425,20250430,0.00,2085,20240805,16.31,2425,0.00,20250430,2120,14.39,20250410,2425,0.00,20250430,2085,16.31,20240805,0.15,Y,003460,1000,567 억,,672775,N,N,55,N,00,N
 20250512,160140,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,2420,40,2,1.68,44829615,18556,91.91,2380,2425,2380,3090,1670,2380,2415.91,1.15,0,94,2430,2405,2390,2365,2350,2397,2357,567,710,1000,1760,5,1,56702415,1372,10.08,0.33,12,0.03,240.00,7363.00,2425,20250430,-0.21,2085,20240805,16.07,2425,0.00,20250430,2120,14.15,20250410,2425,-0.21,20250430,2085,16.07,20240805,0.15,Y,003460,1000,567 억,,652681,N,N,55,N,00,N
 20250512,150141,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,2420,40,2,1.68,41248015,17076,84.58,2380,2425,2380,3090,1670,2380,2415.55,1.15,0,58,2430,2405,2390,2365,2350,2397,2357,567,710,1000,1760,5,1,56702415,1372,10.08,0.33,12,0.03,240.00,7363.00,2425,20250430,-0.21,2085,20240805,16.07,2425,0.00,20250430,2120,14.15,20250410,2425,-0.21,20250430,2085,16.07,20240805,0.15,Y,003460,1000,567 억,,652681,N,N,76,N,00,N
 20250512,140142,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,2420,40,2,1.68,35042755,14507,71.85,2380,2425,2380,3090,1670,2380,2415.58,1.15,0,53,2430,2405,2390,2365,2350,2397,2357,567,710,1000,1760,5,1,56702415,1372,10.08,0.33,12,0.03,240.00,7363.00,2425,20250430,-0.21,2085,20240805,16.07,2425,0.00,20250430,2120,14.15,20250410,2425,-0.21,20250430,2085,16.07,20240805,0.15,Y,003460,1000,567 억,,652681,N,N,76,N,00,N
diff --git a/003470/price/prices-20250501.csv b/003470/price/prices-20250501.csv
index aec0ef1f9689..219176481e44 100644
--- a/003470/price/prices-20250501.csv
+++ b/003470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3045,40,2,1.33,1580611605,523715,82.47,3040,3055,2970,3905,2105,3005,3018.07,64.32,0,226974,3088,3046,2978,2936,2868,3067,2957,9980,900,5000,2160,5,1,199596576,6078,8.85,0.38,12,0.26,344.00,7957.00,3140,20240620,-3.03,2465,20250409,23.53,3055,-0.33,20250513,2465,23.53,20250409,3140,-3.03,20240620,2465,23.53,20250409,0.65,Y,003470,5000,9979 억,,128385889,N,N,1907,N,00,N
+20250513,150142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3055,50,2,1.66,1447451415,480009,75.59,3040,3055,2970,3905,2105,3005,3015.47,64.32,0,210458,3088,3046,2978,2936,2868,3067,2957,9980,900,5000,2160,5,1,199596576,6098,8.88,0.38,12,0.24,344.00,7957.00,3140,20240620,-2.71,2465,20250409,23.94,3055,0.00,20250513,2465,23.94,20250409,3140,-2.71,20240620,2465,23.94,20250409,0.65,Y,003470,5000,9979 억,,128385889,N,N,2543,N,00,N
+20250513,140142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3045,40,2,1.33,1022141701,340138,53.56,3040,3045,2970,3905,2105,3005,3005.08,64.32,0,109198,3088,3046,2978,2936,2868,3067,2957,9980,900,5000,2160,5,1,199596576,6078,8.85,0.38,12,0.17,344.00,7957.00,3140,20240620,-3.03,2465,20250409,23.53,3045,0.00,20250513,2465,23.53,20250409,3140,-3.03,20240620,2465,23.53,20250409,0.65,Y,003470,5000,9979 억,,128385889,N,N,2543,N,00,N
+20250513,130143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3015,10,2,0.33,804450216,268268,42.24,3040,3040,2970,3905,2105,3005,2998.68,64.32,0,59734,3088,3046,2978,2936,2868,3067,2957,9980,900,5000,2160,5,1,199596576,6018,8.76,0.38,12,0.13,344.00,7957.00,3140,20240620,-3.98,2465,20250409,22.31,3040,-0.82,20250513,2465,22.31,20250409,3140,-3.98,20240620,2465,22.31,20250409,0.65,Y,003470,5000,9979 억,,128385889,N,N,2543,N,00,N
+20250513,120143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3025,20,2,0.67,713370620,238026,37.48,3040,3040,2970,3905,2105,3005,2997.03,64.32,0,40799,3088,3046,2978,2936,2868,3067,2957,9980,900,5000,2160,5,1,199596576,6038,8.79,0.38,12,0.12,344.00,7957.00,3140,20240620,-3.66,2465,20250409,22.72,3040,-0.49,20250513,2465,22.72,20250409,3140,-3.66,20240620,2465,22.72,20250409,0.65,Y,003470,5000,9979 억,,128385889,N,N,2543,N,00,N
+20250513,110143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3005,0,3,0.00,623791565,208314,32.80,3040,3040,2970,3905,2105,3005,2994.48,64.32,0,34558,3088,3046,2978,2936,2868,3067,2957,9980,900,5000,2160,5,1,199596576,5998,8.74,0.38,12,0.10,344.00,7957.00,3140,20240620,-4.30,2465,20250409,21.91,3040,-1.15,20250513,2465,21.91,20250409,3140,-4.30,20240620,2465,21.91,20250409,0.65,Y,003470,5000,9979 억,,128385889,N,N,2543,N,00,N
+20250513,100142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2975,-30,5,-1.00,505607725,168820,26.58,3040,3040,2970,3905,2105,3005,2994.95,64.32,0,24580,3088,3046,2978,2936,2868,3067,2957,9980,900,5000,2160,5,1,199596576,5938,8.65,0.37,12,0.08,344.00,7957.00,3140,20240620,-5.25,2465,20250409,20.69,3040,-2.14,20250513,2465,20.69,20250409,3140,-5.25,20240620,2465,20.69,20250409,0.65,Y,003470,5000,9979 억,,128385889,N,N,2543,N,00,N
+20250513,090143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3005,0,3,0.00,29917870,9879,1.56,3040,3040,3005,3905,2105,3005,3028.43,64.32,0,-5114,3088,3046,2978,2936,2868,3067,2957,9980,900,5000,2160,5,1,199596576,5998,8.74,0.38,12,0.00,344.00,7957.00,3140,20240620,-4.30,2465,20250409,21.91,3040,-1.15,20250513,2465,21.91,20250409,3140,-4.30,20240620,2465,21.91,20250409,0.65,Y,003470,5000,9979 억,,128385889,N,N,2543,N,00,N
 20250512,160140,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3005,85,2,2.91,1893160494,632545,276.00,2935,3020,2910,3795,2045,2920,2992.92,64.33,0,18544,3000,2960,2925,2885,2850,2942,2867,9980,875,5000,2100,5,1,199596576,5998,8.74,0.38,12,0.32,344.00,7957.00,3140,20240620,-4.30,2465,20250409,21.91,3020,-0.50,20250512,2465,21.91,20250409,3140,-4.30,20240620,2465,21.91,20250409,0.63,Y,003470,5000,9979 억,,128393856,N,N,2543,N,00,N
 20250512,150142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3000,80,2,2.74,1857237074,620572,270.78,2935,3020,2910,3795,2045,2920,2992.78,64.33,0,18244,3000,2960,2925,2885,2850,2942,2867,9980,875,5000,2100,5,1,199596576,5988,8.72,0.38,12,0.31,344.00,7957.00,3140,20240620,-4.46,2465,20250409,21.70,3020,-0.66,20250512,2465,21.70,20250409,3140,-4.46,20240620,2465,21.70,20250409,0.63,Y,003470,5000,9979 억,,128393856,N,N,18482,N,00,N
 20250512,140142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3000,80,2,2.74,1631560999,545341,237.95,2935,3020,2910,3795,2045,2920,2991.82,64.33,0,-7887,3000,2960,2925,2885,2850,2942,2867,9980,875,5000,2100,5,1,199596576,5988,8.72,0.38,12,0.27,344.00,7957.00,3140,20240620,-4.46,2465,20250409,21.70,3020,-0.66,20250512,2465,21.70,20250409,3140,-4.46,20240620,2465,21.70,20250409,0.63,Y,003470,5000,9979 억,,128393856,N,N,18482,N,00,N
diff --git a/003480/price/prices-20250501.csv b/003480/price/prices-20250501.csv
index 116135e6d94f..64ca3f1335db 100644
--- a/003480/price/prices-20250501.csv
+++ b/003480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4640,0,3,0.00,170149750,36883,60.37,4640,4660,4575,6030,3250,4640,4613.23,1.81,0,6238,4750,4695,4625,4570,4500,4722,4597,1551,1390,5000,3430,5,1,29529812,1370,2.42,0.33,12,0.12,1915.00,13993.00,5330,20250429,-12.95,3195,20240805,45.23,5330,-12.95,20250429,3390,36.87,20250402,5330,-12.95,20250429,3195,45.23,20240805,0.50,Y,003480,5000,1551 억,,535430,N,N,4,N,00,N
+20250513,150142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4620,-20,5,-0.43,167849640,36386,59.55,4640,4660,4575,6030,3250,4640,4613.03,1.81,0,5970,4750,4695,4625,4570,4500,4722,4597,1551,1390,5000,3430,5,1,29529812,1364,2.41,0.33,12,0.12,1915.00,13993.00,5330,20250429,-13.32,3195,20240805,44.60,5330,-13.32,20250429,3390,36.28,20250402,5330,-13.32,20250429,3195,44.60,20240805,0.50,Y,003480,5000,1551 억,,535430,N,N,2,N,00,N
+20250513,140142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4620,-20,5,-0.43,144319890,31287,51.21,4640,4660,4575,6030,3250,4640,4612.77,1.81,0,3222,4750,4695,4625,4570,4500,4722,4597,1551,1390,5000,3430,5,1,29529812,1364,2.41,0.33,12,0.11,1915.00,13993.00,5330,20250429,-13.32,3195,20240805,44.60,5330,-13.32,20250429,3390,36.28,20250402,5330,-13.32,20250429,3195,44.60,20240805,0.50,Y,003480,5000,1551 억,,535430,N,N,2,N,00,N
+20250513,130143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4590,-50,5,-1.08,129558430,28097,45.99,4640,4660,4575,6030,3250,4640,4611.11,1.81,0,3274,4750,4695,4625,4570,4500,4722,4597,1551,1390,5000,3430,5,1,29529812,1355,2.40,0.33,12,0.10,1915.00,13993.00,5330,20250429,-13.88,3195,20240805,43.66,5330,-13.88,20250429,3390,35.40,20250402,5330,-13.88,20250429,3195,43.66,20240805,0.50,Y,003480,5000,1551 억,,535430,N,N,2,N,00,N
+20250513,120144,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4595,-45,5,-0.97,88900570,19260,31.52,4640,4660,4580,6030,3250,4640,4615.81,1.81,0,1889,4750,4695,4625,4570,4500,4722,4597,1551,1390,5000,3430,5,1,29529812,1357,2.40,0.33,12,0.07,1915.00,13993.00,5330,20250429,-13.79,3195,20240805,43.82,5330,-13.79,20250429,3390,35.55,20250402,5330,-13.79,20250429,3195,43.82,20240805,0.50,Y,003480,5000,1551 억,,535430,N,N,2,N,00,N
+20250513,110143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4655,15,2,0.32,54017085,11721,19.18,4640,4655,4580,6030,3250,4640,4608.57,1.81,0,-504,4750,4695,4625,4570,4500,4722,4597,1551,1390,5000,3430,5,1,29529812,1375,2.43,0.33,12,0.04,1915.00,13993.00,5330,20250429,-12.66,3195,20240805,45.70,5330,-12.66,20250429,3390,37.32,20250402,5330,-12.66,20250429,3195,45.70,20240805,0.50,Y,003480,5000,1551 억,,535430,N,N,2,N,00,N
+20250513,100142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4610,-30,5,-0.65,43786430,9517,15.58,4640,4645,4580,6030,3250,4640,4600.86,1.81,0,-1738,4750,4695,4625,4570,4500,4722,4597,1551,1390,5000,3430,5,1,29529812,1361,2.41,0.33,12,0.03,1915.00,13993.00,5330,20250429,-13.51,3195,20240805,44.29,5330,-13.51,20250429,3390,35.99,20250402,5330,-13.51,20250429,3195,44.29,20240805,0.50,Y,003480,5000,1551 억,,535430,N,N,2,N,00,N
+20250513,090144,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4630,-10,5,-0.22,949965,205,0.34,4640,4645,4620,6030,3250,4640,4633.95,1.81,0,-36,4750,4695,4625,4570,4500,4722,4597,1551,1390,5000,3430,5,1,29529812,1367,2.42,0.33,12,0.00,1915.00,13993.00,5330,20250429,-13.13,3195,20240805,44.91,5330,-13.13,20250429,3390,36.58,20250402,5330,-13.13,20250429,3195,44.91,20240805,0.50,Y,003480,5000,1551 억,,535430,N,N,2,N,00,N
 20250512,160141,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4640,40,2,0.87,281588565,61099,152.81,4600,4680,4555,5980,3220,4600,4608.70,1.82,0,2863,4650,4625,4575,4550,4500,4637,4562,1551,1380,5000,3400,5,1,29529812,1370,2.42,0.33,12,0.21,1915.00,13993.00,5330,20250429,-12.95,3195,20240805,45.23,5330,-12.95,20250429,3390,36.87,20250402,5330,-12.95,20250429,3195,45.23,20240805,0.50,Y,003480,5000,1551 억,,537761,N,N,2,N,00,N
 20250512,150142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4625,25,2,0.54,266826920,57899,144.81,4600,4680,4555,5980,3220,4600,4608.49,1.82,0,5027,4650,4625,4575,4550,4500,4637,4562,1551,1380,5000,3400,5,1,29529812,1366,2.42,0.33,12,0.20,1915.00,13993.00,5330,20250429,-13.23,3195,20240805,44.76,5330,-13.23,20250429,3390,36.43,20250402,5330,-13.23,20250429,3195,44.76,20240805,0.50,Y,003480,5000,1551 억,,537761,N,N,1,N,00,N
 20250512,140142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4640,40,2,0.87,257793050,55949,139.93,4600,4680,4555,5980,3220,4600,4607.64,1.82,0,5903,4650,4625,4575,4550,4500,4637,4562,1551,1380,5000,3400,5,1,29529812,1370,2.42,0.33,12,0.19,1915.00,13993.00,5330,20250429,-12.95,3195,20240805,45.23,5330,-12.95,20250429,3390,36.87,20250402,5330,-12.95,20250429,3195,45.23,20240805,0.50,Y,003480,5000,1551 억,,537761,N,N,1,N,00,N
diff --git a/003490/price/prices-20250501.csv b/003490/price/prices-20250501.csv
index a47643f41acb..48798a6166a4 100644
--- a/003490/price/prices-20250501.csv
+++ b/003490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22450,-150,5,-0.66,24864299825,1101506,94.23,22900,23000,22350,29350,15850,22600,22573.02,34.80,-228561,-275844,23033,22816,22533,22316,22033,22925,22425,18411,6750,5000,17620,50,1,368220661,82666,6.29,0.79,12,0.30,3567.00,28356.00,26150,20241202,-14.15,19400,20240805,15.72,24950,-10.02,20250227,19990,12.31,20250409,26150,-14.15,20241202,19400,15.72,20240805,0.56,Y,003490,5000,18411 억,,64059859,N,N,35149,N,00,N
+20250513,150142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22450,-150,5,-0.66,22572379350,999365,85.49,22900,23000,22350,29350,15850,22600,22586.72,34.82,-192095,-261292,23033,22816,22533,22316,22033,22925,22425,18411,6750,5000,17620,50,1,368220661,82666,6.29,0.79,12,0.27,3567.00,28356.00,26150,20241202,-14.15,19400,20240805,15.72,24950,-10.02,20250227,19990,12.31,20250409,26150,-14.15,20241202,19400,15.72,20240805,0.56,Y,003490,5000,18411 억,,64096325,N,N,13868,N,00,N
+20250513,140143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22450,-150,5,-0.66,19016618700,840774,71.93,22900,23000,22400,29350,15850,22600,22617.99,34.82,-195435,-250922,23033,22816,22533,22316,22033,22925,22425,18411,6750,5000,17620,50,1,368220661,82666,6.29,0.79,12,0.23,3567.00,28356.00,26150,20241202,-14.15,19400,20240805,15.72,24950,-10.02,20250227,19990,12.31,20250409,26150,-14.15,20241202,19400,15.72,20240805,0.56,Y,003490,5000,18411 억,,64092985,N,N,13868,N,00,N
+20250513,130143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22550,-50,5,-0.22,15315061075,676282,57.85,22900,23000,22500,29350,15850,22600,22645.97,34.83,-169810,-228205,23033,22816,22533,22316,22033,22925,22425,18411,6750,5000,17620,50,1,368220661,83034,6.32,0.80,12,0.18,3567.00,28356.00,26150,20241202,-13.77,19400,20240805,16.24,24950,-9.62,20250227,19990,12.81,20250409,26150,-13.77,20241202,19400,16.24,20240805,0.56,Y,003490,5000,18411 억,,64118610,N,N,13868,N,00,N
+20250513,120144,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22550,-50,5,-0.22,13801373275,609176,52.11,22900,23000,22500,29350,15850,22600,22655.81,34.84,-153450,-208230,23033,22816,22533,22316,22033,22925,22425,18411,6750,5000,17620,50,1,368220661,83034,6.32,0.80,12,0.17,3567.00,28356.00,26150,20241202,-13.77,19400,20240805,16.24,24950,-9.62,20250227,19990,12.81,20250409,26150,-13.77,20241202,19400,16.24,20240805,0.56,Y,003490,5000,18411 억,,64134970,N,N,13868,N,00,N
+20250513,110143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22550,-50,5,-0.22,12065407200,532297,45.54,22900,23000,22500,29350,15850,22600,22666.68,34.86,-128400,-174678,23033,22816,22533,22316,22033,22925,22425,18411,6750,5000,17620,50,1,368220661,83034,6.32,0.80,12,0.14,3567.00,28356.00,26150,20241202,-13.77,19400,20240805,16.24,24950,-9.62,20250227,19990,12.81,20250409,26150,-13.77,20241202,19400,16.24,20240805,0.56,Y,003490,5000,18411 억,,64160020,N,N,13868,N,00,N
+20250513,100143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22700,100,2,0.44,9956791825,438933,37.55,22900,23000,22500,29350,15850,22600,22684.08,34.86,-129408,-156383,23033,22816,22533,22316,22033,22925,22425,18411,6750,5000,17620,50,1,368220661,83586,6.36,0.80,12,0.12,3567.00,28356.00,26150,20241202,-13.19,19400,20240805,17.01,24950,-9.02,20250227,19990,13.56,20250409,26150,-13.19,20241202,19400,17.01,20240805,0.56,Y,003490,5000,18411 억,,64159012,N,N,13868,N,00,N
+20250513,090144,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22600,0,3,0.00,2719055250,119374,10.21,22900,23000,22600,29350,15850,22600,22777.62,34.91,-20822,-73399,23033,22816,22533,22316,22033,22925,22425,18411,6750,5000,17620,50,1,368220661,83218,6.34,0.80,12,0.03,3567.00,28356.00,26150,20241202,-13.58,19400,20240805,16.49,24950,-9.42,20250227,19990,13.06,20250409,26150,-13.58,20241202,19400,16.49,20240805,0.56,Y,003490,5000,18411 억,,64267598,N,N,13868,N,00,N
 20250512,160141,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22600,550,2,2.49,26321569275,1168938,96.20,22500,22750,22250,28650,15450,22050,22517.49,34.90,-107810,-108922,22816,22432,22216,21832,21616,22325,21725,18411,6600,5000,17190,50,1,368220661,83218,6.34,0.80,12,0.32,3567.00,28356.00,26150,20241202,-13.58,19400,20240805,16.49,24950,-9.42,20250227,19990,13.06,20250409,26150,-13.58,20241202,19400,16.49,20240805,0.59,Y,003490,5000,18411 억,,64234305,N,N,13843,N,00,N
 20250512,150142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22525,475,2,2.15,23109863725,1026723,84.50,22500,22750,22250,28650,15450,22050,22508.37,34.93,-52671,-111585,22816,22432,22216,21832,21616,22325,21725,18411,6600,5000,17190,50,1,368220661,82942,6.31,0.79,12,0.28,3567.00,28356.00,26150,20241202,-13.86,19400,20240805,16.11,24950,-9.72,20250227,19990,12.68,20250409,26150,-13.86,20241202,19400,16.11,20240805,0.59,Y,003490,5000,18411 억,,64289444,N,N,39513,N,00,N
 20250512,140142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22550,500,2,2.27,19260279875,855882,70.44,22500,22750,22250,28650,15450,22050,22503.43,34.92,-56835,-99415,22816,22432,22216,21832,21616,22325,21725,18411,6600,5000,17190,50,1,368220661,83034,6.32,0.80,12,0.23,3567.00,28356.00,26150,20241202,-13.77,19400,20240805,16.24,24950,-9.62,20250227,19990,12.81,20250409,26150,-13.77,20241202,19400,16.24,20240805,0.59,Y,003490,5000,18411 억,,64285280,N,N,39513,N,00,N
diff --git a/003520/price/prices-20250501.csv b/003520/price/prices-20250501.csv
index 595a7bba1936..6ea1f54aaf76 100644
--- a/003520/price/prices-20250501.csv
+++ b/003520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2000,-5,5,-0.25,191541641,95515,55.35,2000,2015,1998,2605,1405,2005,2005.36,3.13,0,26739,2033,2018,2005,1990,1977,2019,1991,914,600,500,1440,5,1,182892731,3658,285.71,4.07,12,0.05,7.00,491.00,2790,20240911,-28.32,1823,20241210,9.71,2220,-9.91,20250106,1830,9.29,20250407,2790,-28.32,20240911,1823,9.71,20241210,0.27,Y,003520,500,914 억,,5718535,N,N,1409,N,00,N
+20250513,150143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2010,5,2,0.25,158892626,79218,45.91,2000,2015,1998,2605,1405,2005,2005.76,3.13,0,22755,2033,2018,2005,1990,1977,2019,1991,914,600,500,1440,5,1,182892731,3676,287.14,4.09,12,0.04,7.00,491.00,2790,20240911,-27.96,1823,20241210,10.26,2220,-9.46,20250106,1830,9.84,20250407,2790,-27.96,20240911,1823,10.26,20241210,0.27,Y,003520,500,914 억,,5718535,N,N,2224,N,00,N
+20250513,140143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2000,-5,5,-0.25,143628371,71606,41.50,2000,2015,1998,2605,1405,2005,2005.81,3.13,0,22551,2033,2018,2005,1990,1977,2019,1991,914,600,500,1440,5,1,182892731,3658,285.71,4.07,12,0.04,7.00,491.00,2790,20240911,-28.32,1823,20241210,9.71,2220,-9.91,20250106,1830,9.29,20250407,2790,-28.32,20240911,1823,9.71,20241210,0.27,Y,003520,500,914 억,,5718535,N,N,2224,N,00,N
+20250513,130143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2005,0,3,0.00,127661522,63641,36.88,2000,2015,1998,2605,1405,2005,2005.96,3.13,0,22689,2033,2018,2005,1990,1977,2019,1991,914,600,500,1440,5,1,182892731,3667,286.43,4.08,12,0.03,7.00,491.00,2790,20240911,-28.14,1823,20241210,9.98,2220,-9.68,20250106,1830,9.56,20250407,2790,-28.14,20240911,1823,9.98,20241210,0.27,Y,003520,500,914 억,,5718535,N,N,2224,N,00,N
+20250513,120144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2010,5,2,0.25,114907072,57278,33.19,2000,2015,1998,2605,1405,2005,2006.13,3.13,0,21546,2033,2018,2005,1990,1977,2019,1991,914,600,500,1440,5,1,182892731,3676,287.14,4.09,12,0.03,7.00,491.00,2790,20240911,-27.96,1823,20241210,10.26,2220,-9.46,20250106,1830,9.84,20250407,2790,-27.96,20240911,1823,10.26,20241210,0.27,Y,003520,500,914 억,,5718535,N,N,2224,N,00,N
+20250513,110143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2005,0,3,0.00,101994112,50842,29.46,2000,2015,1998,2605,1405,2005,2006.10,3.13,0,20250,2033,2018,2005,1990,1977,2019,1991,914,600,500,1440,5,1,182892731,3667,286.43,4.08,12,0.03,7.00,491.00,2790,20240911,-28.14,1823,20241210,9.98,2220,-9.68,20250106,1830,9.56,20250407,2790,-28.14,20240911,1823,9.98,20241210,0.27,Y,003520,500,914 억,,5718535,N,N,2224,N,00,N
+20250513,100143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2005,0,3,0.00,57850841,28813,16.70,2000,2015,2000,2605,1405,2005,2007.80,3.13,0,12811,2033,2018,2005,1990,1977,2019,1991,914,600,500,1440,5,1,182892731,3667,286.43,4.08,12,0.02,7.00,491.00,2790,20240911,-28.14,1823,20241210,9.98,2220,-9.68,20250106,1830,9.56,20250407,2790,-28.14,20240911,1823,9.98,20241210,0.27,Y,003520,500,914 억,,5718535,N,N,2224,N,00,N
+20250513,090144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2010,5,2,0.25,5522300,2761,1.60,2000,2010,2000,2605,1405,2005,2000.11,3.13,0,0,2033,2018,2005,1990,1977,2019,1991,914,600,500,1440,5,1,182892731,3676,287.14,4.09,12,0.00,7.00,491.00,2790,20240911,-27.96,1823,20241210,10.26,2220,-9.46,20250106,1830,9.84,20250407,2790,-27.96,20240911,1823,10.26,20241210,0.27,Y,003520,500,914 억,,5718535,N,N,2224,N,00,N
 20250512,160141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2005,0,3,0.00,344375093,172554,187.03,2005,2020,1992,2605,1405,2005,1995.75,3.15,0,-44119,2041,2022,2011,1992,1981,2017,1987,914,600,500,1440,5,1,182892731,3667,286.43,4.08,12,0.09,7.00,491.00,2790,20240911,-28.14,1823,20241210,9.98,2220,-9.68,20250106,1830,9.56,20250407,2790,-28.14,20240911,1823,9.98,20241210,0.27,Y,003520,500,914 억,,5756640,N,N,2224,N,00,N
 20250512,150142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2005,0,3,0.00,338122053,169433,183.65,2005,2020,1992,2605,1405,2005,1995.61,3.15,0,-44294,2041,2022,2011,1992,1981,2017,1987,914,600,500,1440,5,1,182892731,3667,286.43,4.08,12,0.09,7.00,491.00,2790,20240911,-28.14,1823,20241210,9.98,2220,-9.68,20250106,1830,9.56,20250407,2790,-28.14,20240911,1823,9.98,20241210,0.27,Y,003520,500,914 억,,5756640,N,N,2046,N,00,N
 20250512,140143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1999,-6,5,-0.30,304603481,152664,165.47,2005,2020,1992,2605,1405,2005,1995.25,3.15,0,-48682,2041,2022,2011,1992,1981,2017,1987,914,600,500,1440,1,1,182892731,3656,285.57,4.07,12,0.08,7.00,491.00,2790,20240911,-28.35,1823,20241210,9.65,2220,-9.95,20250106,1830,9.23,20250407,2790,-28.35,20240911,1823,9.65,20241210,0.27,Y,003520,500,914 억,,5756640,N,N,2046,N,00,N
diff --git a/003530/price/prices-20250501.csv b/003530/price/prices-20250501.csv
index b96a0a07767d..c154b04bf8c3 100644
--- a/003530/price/prices-20250501.csv
+++ b/003530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160142,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3695,5,2,0.14,2207857466,602634,40.27,3700,3700,3622,4795,2585,3690,3663.66,8.11,0,38513,3806,3747,3676,3617,3546,3777,3647,10727,1105,5000,2650,5,1,214547775,7928,20.88,0.47,12,0.28,177.00,7820.00,4675,20241112,-20.96,2870,20240805,28.75,3875,-4.65,20250218,2910,26.98,20250409,4675,-20.96,20241112,2870,28.75,20240805,2.38,Y,003530,5000,10727 억,,17397353,N,N,56504,N,00,N
+20250513,150143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3685,-5,5,-0.14,1972524941,538820,36.01,3700,3700,3622,4795,2585,3690,3660.82,8.11,0,-4263,3806,3747,3676,3617,3546,3777,3647,10727,1105,5000,2650,5,1,214547775,7906,20.82,0.47,12,0.25,177.00,7820.00,4675,20241112,-21.18,2870,20240805,28.40,3875,-4.90,20250218,2910,26.63,20250409,4675,-21.18,20241112,2870,28.40,20240805,2.38,Y,003530,5000,10727 억,,17397353,N,N,54746,N,00,N
+20250513,140143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3670,-20,5,-0.54,1775427807,485226,32.43,3700,3700,3622,4795,2585,3690,3658.97,8.11,0,-24963,3806,3747,3676,3617,3546,3777,3647,10727,1105,5000,2650,5,1,214547775,7874,20.73,0.47,12,0.23,177.00,7820.00,4675,20241112,-21.50,2870,20240805,27.87,3875,-5.29,20250218,2910,26.12,20250409,4675,-21.50,20241112,2870,27.87,20240805,2.38,Y,003530,5000,10727 억,,17397353,N,N,54746,N,00,N
+20250513,130144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3665,-25,5,-0.68,1605022592,438649,29.31,3700,3700,3622,4795,2585,3690,3659.01,8.11,0,-32559,3806,3747,3676,3617,3546,3777,3647,10727,1105,5000,2650,5,1,214547775,7863,20.71,0.47,12,0.20,177.00,7820.00,4675,20241112,-21.60,2870,20240805,27.70,3875,-5.42,20250218,2910,25.95,20250409,4675,-21.60,20241112,2870,27.70,20240805,2.38,Y,003530,5000,10727 억,,17397353,N,N,54746,N,00,N
+20250513,120144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3680,-10,5,-0.27,1431932692,391502,26.16,3700,3700,3622,4795,2585,3690,3657.54,8.11,0,-30178,3806,3747,3676,3617,3546,3777,3647,10727,1105,5000,2650,5,1,214547775,7895,20.79,0.47,12,0.18,177.00,7820.00,4675,20241112,-21.28,2870,20240805,28.22,3875,-5.03,20250218,2910,26.46,20250409,4675,-21.28,20241112,2870,28.22,20240805,2.38,Y,003530,5000,10727 억,,17397353,N,N,54746,N,00,N
+20250513,110144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3655,-35,5,-0.95,1034753193,283539,18.95,3700,3700,3622,4795,2585,3690,3649.42,8.11,0,-20434,3806,3747,3676,3617,3546,3777,3647,10727,1105,5000,2650,5,1,214547775,7842,20.65,0.47,12,0.13,177.00,7820.00,4675,20241112,-21.82,2870,20240805,27.35,3875,-5.68,20250218,2910,25.60,20250409,4675,-21.82,20241112,2870,27.35,20240805,2.38,Y,003530,5000,10727 억,,17397353,N,N,54746,N,00,N
+20250513,100143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3640,-50,5,-1.36,762629945,208943,13.96,3700,3700,3622,4795,2585,3690,3649.94,8.11,0,1850,3806,3747,3676,3617,3546,3777,3647,10727,1105,5000,2650,5,1,214547775,7810,20.56,0.47,12,0.10,177.00,7820.00,4675,20241112,-22.14,2870,20240805,26.83,3875,-6.06,20250218,2910,25.09,20250409,4675,-22.14,20241112,2870,26.83,20240805,2.38,Y,003530,5000,10727 억,,17397353,N,N,54746,N,00,N
+20250513,090144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3675,-15,5,-0.41,78741450,21345,1.43,3700,3700,3665,4795,2585,3690,3688.99,8.11,0,-10551,3806,3747,3676,3617,3546,3777,3647,10727,1105,5000,2650,5,1,214547775,7885,20.76,0.47,12,0.01,177.00,7820.00,4675,20241112,-21.39,2870,20240805,28.05,3875,-5.16,20250218,2910,26.29,20250409,4675,-21.39,20241112,2870,28.05,20240805,2.38,Y,003530,5000,10727 억,,17397353,N,N,54746,N,00,N
 20250512,160141,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3690,110,2,3.07,5497077568,1496446,116.16,3620,3735,3605,4650,2510,3580,3673.42,8.02,0,119312,3723,3651,3603,3531,3483,3627,3507,10727,1070,5000,2570,5,1,214547775,7917,20.85,0.47,12,0.70,177.00,7820.00,4675,20241112,-21.07,2870,20240805,28.57,3875,-4.77,20250218,2910,26.80,20250409,4675,-21.07,20241112,2870,28.57,20240805,2.37,Y,003530,5000,10727 억,,17213470,N,N,54746,N,00,N
 20250512,150143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3655,75,2,2.09,4831400337,1315148,102.08,3620,3735,3605,4650,2510,3580,3673.66,8.02,0,205256,3723,3651,3603,3531,3483,3627,3507,10727,1070,5000,2570,5,1,214547775,7842,20.65,0.47,12,0.61,177.00,7820.00,4675,20241112,-21.82,2870,20240805,27.35,3875,-5.68,20250218,2910,25.60,20250409,4675,-21.82,20241112,2870,27.35,20240805,2.37,Y,003530,5000,10727 억,,17213470,N,N,56001,N,00,N
 20250512,140143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3660,80,2,2.23,4138233312,1125056,87.33,3620,3735,3605,4650,2510,3580,3678.25,8.02,0,218166,3723,3651,3603,3531,3483,3627,3507,10727,1070,5000,2570,5,1,214547775,7852,20.68,0.47,12,0.52,177.00,7820.00,4675,20241112,-21.71,2870,20240805,27.53,3875,-5.55,20250218,2910,25.77,20250409,4675,-21.71,20241112,2870,27.53,20240805,2.37,Y,003530,5000,10727 억,,17213470,N,N,56001,N,00,N
diff --git a/003540/price/prices-20250501.csv b/003540/price/prices-20250501.csv
index af5adb574a6d..0c49ab07c0b7 100644
--- a/003540/price/prices-20250501.csv
+++ b/003540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160143,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19880,470,2,2.42,4162378520,210917,121.65,19590,20000,19330,25200,13590,19410,19734.63,9.49,0,55875,19976,19692,19336,19052,18696,19835,19195,2549,5790,5000,14750,10,1,50773400,10094,12.36,0.51,12,0.42,1608.00,38905.00,20000,20250513,-0.60,15090,20240531,31.74,20000,-0.60,20250513,15560,27.76,20250409,20000,-0.60,20250513,15090,31.74,20240531,0.17,Y,003540,5000,2548 억,,4817483,N,N,7478,N,00,N
+20250513,150143,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19950,540,2,2.78,3786970980,192076,110.78,19590,20000,19330,25200,13590,19410,19716.00,9.49,0,50787,19976,19692,19336,19052,18696,19835,19195,2549,5790,5000,14750,10,1,50773400,10129,12.41,0.51,12,0.38,1608.00,38905.00,20000,20250513,-0.25,15090,20240531,32.21,20000,-0.25,20250513,15560,28.21,20250409,20000,-0.25,20250513,15090,32.21,20240531,0.17,Y,003540,5000,2548 억,,4817483,N,N,11012,N,00,N
+20250513,140143,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19840,430,2,2.22,2645926815,134890,77.80,19590,19850,19330,25200,13590,19410,19615.44,9.49,0,49774,19976,19692,19336,19052,18696,19835,19195,2549,5790,5000,14750,10,1,50773400,10073,12.34,0.51,12,0.27,1608.00,38905.00,19850,20250513,-0.05,15090,20240531,31.48,19850,-0.05,20250513,15560,27.51,20250409,19850,-0.05,20250513,15090,31.48,20240531,0.17,Y,003540,5000,2548 억,,4817483,N,N,11012,N,00,N
+20250513,130144,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19740,330,2,1.70,1864229265,95368,55.00,19590,19750,19330,25200,13590,19410,19547.74,9.49,0,30405,19976,19692,19336,19052,18696,19835,19195,2549,5790,5000,14750,10,1,50773400,10023,12.28,0.51,12,0.19,1608.00,38905.00,19750,20250513,-0.05,15090,20240531,30.82,19750,-0.05,20250513,15560,26.86,20250409,19750,-0.05,20250513,15090,30.82,20240531,0.17,Y,003540,5000,2548 억,,4817483,N,N,11012,N,00,N
+20250513,120145,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19680,270,2,1.39,1489188495,76341,44.03,19590,19700,19330,25200,13590,19410,19507.06,9.49,0,24029,19976,19692,19336,19052,18696,19835,19195,2549,5790,5000,14750,10,1,50773400,9992,12.24,0.51,12,0.15,1608.00,38905.00,19700,20250513,-0.10,15090,20240531,30.42,19700,-0.10,20250513,15560,26.48,20250409,19700,-0.10,20250513,15090,30.42,20240531,0.17,Y,003540,5000,2548 억,,4817483,N,N,11012,N,00,N
+20250513,110144,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19470,60,2,0.31,948603340,48772,28.13,19590,19620,19330,25200,13590,19410,19449.75,9.49,0,14691,19976,19692,19336,19052,18696,19835,19195,2549,5790,5000,14750,10,1,50773400,9886,12.11,0.50,12,0.10,1608.00,38905.00,19620,20250512,-0.76,15090,20240531,29.03,19620,0.00,20250512,15560,25.13,20250409,19620,-0.76,20250512,15090,29.03,20240531,0.17,Y,003540,5000,2548 억,,4817483,N,N,11012,N,00,N
+20250513,100143,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19445,35,2,0.18,524871775,26981,15.56,19590,19620,19330,25200,13590,19410,19453.38,9.49,0,3773,19976,19692,19336,19052,18696,19835,19195,2549,5790,5000,14750,10,1,50773400,9873,12.09,0.50,12,0.05,1608.00,38905.00,19620,20250512,-0.89,15090,20240531,28.86,19620,0.00,20250512,15560,24.97,20250409,19620,-0.89,20250512,15090,28.86,20240531,0.17,Y,003540,5000,2548 억,,4817483,N,N,11012,N,00,N
+20250513,090145,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19620,210,2,1.08,17750640,906,0.52,19590,19620,19590,25200,13590,19410,19592.32,9.49,0,219,19976,19692,19336,19052,18696,19835,19195,2549,5790,5000,14750,10,1,50773400,9962,12.20,0.50,12,0.00,1608.00,38905.00,19620,20250512,0.00,15090,20240531,30.02,19620,0.00,20250512,15560,26.09,20250409,19620,0.00,20250512,15090,30.02,20240531,0.17,Y,003540,5000,2548 억,,4817483,N,N,11012,N,00,N
 20250512,160142,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19410,410,2,2.16,3377299550,173385,199.29,19000,19620,18980,24700,13300,19000,19478.62,9.50,0,4721,19340,19170,19050,18880,18760,19110,18820,2549,5700,5000,14440,10,1,50773400,9855,12.07,0.50,12,0.34,1608.00,38905.00,19620,20250512,-1.07,15090,20240531,28.63,19620,-1.07,20250512,15560,24.74,20250409,19620,-1.07,20250512,15090,28.63,20240531,0.12,Y,003540,5000,2548 억,,4822289,N,N,11012,N,00,N
 20250512,150143,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19500,500,2,2.63,3185168900,163515,187.95,19000,19620,18980,24700,13300,19000,19479.37,9.50,0,9814,19340,19170,19050,18880,18760,19110,18820,2549,5700,5000,14440,10,1,50773400,9901,12.13,0.50,12,0.32,1608.00,38905.00,19620,20250512,-0.61,15090,20240531,29.22,19620,-0.61,20250512,15560,25.32,20250409,19620,-0.61,20250512,15090,29.22,20240531,0.12,Y,003540,5000,2548 억,,4822289,N,N,17271,N,00,N
 20250512,140143,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19490,490,2,2.58,2624102140,134700,154.83,19000,19620,18980,24700,13300,19000,19481.08,9.50,0,19682,19340,19170,19050,18880,18760,19110,18820,2549,5700,5000,14440,10,1,50773400,9896,12.12,0.50,12,0.27,1608.00,38905.00,19620,20250512,-0.66,15090,20240531,29.16,19620,-0.66,20250512,15560,25.26,20250409,19620,-0.66,20250512,15090,29.16,20240531,0.12,Y,003540,5000,2548 억,,4822289,N,N,17271,N,00,N
diff --git a/003550/price/prices-20250501.csv b/003550/price/prices-20250501.csv
index 39215c9689fe..08d4cdf89b77 100644
--- a/003550/price/prices-20250501.csv
+++ b/003550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68300,-400,5,-0.58,8418120000,123509,89.34,68000,68800,67500,89300,48100,68700,68157.95,35.04,0,-20188,69633,69166,68533,68066,67433,69400,68300,7865,20600,5000,53580,100,1,157300993,107437,19.05,0.40,12,0.08,3585.00,172088.00,87300,20240731,-21.76,58300,20250409,17.15,75400,-9.42,20250107,58300,17.15,20250409,87300,-21.76,20240731,58300,17.15,20250409,0.08,Y,003550,5000,7865 억,,55114828,N,N,7687,N,00,N
+20250513,150143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68300,-400,5,-0.58,6875847150,100927,73.01,68000,68800,67500,89300,48100,68700,68126.93,35.04,0,-22175,69633,69166,68533,68066,67433,69400,68300,7865,20600,5000,53580,100,1,157300993,107437,19.05,0.40,12,0.06,3585.00,172088.00,87300,20240731,-21.76,58300,20250409,17.15,75400,-9.42,20250107,58300,17.15,20250409,87300,-21.76,20240731,58300,17.15,20250409,0.08,Y,003550,5000,7865 억,,55114828,N,N,3572,N,00,N
+20250513,140144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68200,-500,5,-0.73,5934806300,87126,63.02,68000,68800,67500,89300,48100,68700,68117.51,35.04,0,-18565,69633,69166,68533,68066,67433,69400,68300,7865,20600,5000,53580,100,1,157300993,107279,19.02,0.40,12,0.06,3585.00,172088.00,87300,20240731,-21.88,58300,20250409,16.98,75400,-9.55,20250107,58300,16.98,20250409,87300,-21.88,20240731,58300,16.98,20250409,0.08,Y,003550,5000,7865 억,,55114828,N,N,3572,N,00,N
+20250513,130144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68300,-400,5,-0.58,5159449950,75771,54.81,68000,68800,67500,89300,48100,68700,68092.67,35.04,0,-16660,69633,69166,68533,68066,67433,69400,68300,7865,20600,5000,53580,100,1,157300993,107437,19.05,0.40,12,0.05,3585.00,172088.00,87300,20240731,-21.76,58300,20250409,17.15,75400,-9.42,20250107,58300,17.15,20250409,87300,-21.76,20240731,58300,17.15,20250409,0.08,Y,003550,5000,7865 억,,55114828,N,N,3572,N,00,N
+20250513,120145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68200,-500,5,-0.73,4550918200,66858,48.36,68000,68800,67500,89300,48100,68700,68068.42,35.04,0,-13892,69633,69166,68533,68066,67433,69400,68300,7865,20600,5000,53580,100,1,157300993,107279,19.02,0.40,12,0.04,3585.00,172088.00,87300,20240731,-21.88,58300,20250409,16.98,75400,-9.55,20250107,58300,16.98,20250409,87300,-21.88,20240731,58300,16.98,20250409,0.08,Y,003550,5000,7865 억,,55114828,N,N,3572,N,00,N
+20250513,110144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68100,-600,5,-0.87,3362895800,49453,35.77,68000,68800,67500,89300,48100,68700,68001.86,35.04,0,-10163,69633,69166,68533,68066,67433,69400,68300,7865,20600,5000,53580,100,1,157300993,107122,19.00,0.40,12,0.03,3585.00,172088.00,87300,20240731,-21.99,58300,20250409,16.81,75400,-9.68,20250107,58300,16.81,20250409,87300,-21.99,20240731,58300,16.81,20250409,0.08,Y,003550,5000,7865 억,,55114828,N,N,3572,N,00,N
+20250513,100144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67900,-800,5,-1.16,2627272950,38644,27.95,68000,68800,67500,89300,48100,68700,67986.57,35.04,0,-6513,69633,69166,68533,68066,67433,69400,68300,7865,20600,5000,53580,100,1,157300993,106807,18.94,0.39,12,0.02,3585.00,172088.00,87300,20240731,-22.22,58300,20250409,16.47,75400,-9.95,20250107,58300,16.47,20250409,87300,-22.22,20240731,58300,16.47,20250409,0.08,Y,003550,5000,7865 억,,55114828,N,N,3572,N,00,N
+20250513,090145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68100,-600,5,-0.87,962219900,14152,10.24,68000,68800,67700,89300,48100,68700,67991.80,35.04,0,-1115,69633,69166,68533,68066,67433,69400,68300,7865,20600,5000,53580,100,1,157300993,107122,19.00,0.40,12,0.01,3585.00,172088.00,87300,20240731,-21.99,58300,20250409,16.81,75400,-9.68,20250107,58300,16.81,20250409,87300,-21.99,20240731,58300,16.81,20250409,0.08,Y,003550,5000,7865 억,,55114828,N,N,3572,N,00,N
 20250512,160142,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68700,1000,2,1.48,9481049600,138244,100.40,67900,69000,67900,88000,47400,67700,68581.98,35.02,0,33608,68966,68332,67666,67032,66366,68650,67350,7865,20300,5000,52800,100,1,157300993,108066,19.16,0.40,12,0.09,3585.00,172088.00,87300,20240731,-21.31,58300,20250409,17.84,75400,-8.89,20250107,58300,17.84,20250409,87300,-21.31,20240731,58300,17.84,20250409,0.08,Y,003550,5000,7865 억,,55085460,N,N,3572,N,00,N
 20250512,150143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68300,600,2,0.89,7561944800,110286,80.10,67900,69000,67900,88000,47400,67700,68566.68,35.02,0,35658,68966,68332,67666,67032,66366,68650,67350,7865,20300,5000,52800,100,1,157300993,107437,19.05,0.40,12,0.07,3585.00,172088.00,87300,20240731,-21.76,58300,20250409,17.15,75400,-9.42,20250107,58300,17.15,20250409,87300,-21.76,20240731,58300,17.15,20250409,0.08,Y,003550,5000,7865 억,,55085460,N,N,6921,N,00,N
 20250512,140143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68400,700,2,1.03,6230421900,90835,65.97,67900,69000,67900,88000,47400,67700,68590.54,35.02,0,34055,68966,68332,67666,67032,66366,68650,67350,7865,20300,5000,52800,100,1,157300993,107594,19.08,0.40,12,0.06,3585.00,172088.00,87300,20240731,-21.65,58300,20250409,17.32,75400,-9.28,20250107,58300,17.32,20250409,87300,-21.65,20240731,58300,17.32,20250409,0.08,Y,003550,5000,7865 억,,55085460,N,N,6921,N,00,N
diff --git a/003560/price/prices-20250501.csv b/003560/price/prices-20250501.csv
index 0bcd518f670c..bbbec2589555 100644
--- a/003560/price/prices-20250501.csv
+++ b/003560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160143,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240429,0.00,10760,20240429,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240513,10760,0.00,20240513,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
+20250513,150144,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240429,0.00,10760,20240429,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240513,10760,0.00,20240513,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
+20250513,140144,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240429,0.00,10760,20240429,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240513,10760,0.00,20240513,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
+20250513,130145,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240429,0.00,10760,20240429,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240513,10760,0.00,20240513,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
+20250513,120145,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240429,0.00,10760,20240429,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240513,10760,0.00,20240513,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
+20250513,110144,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240429,0.00,10760,20240429,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240513,10760,0.00,20240513,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
+20250513,100144,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240429,0.00,10760,20240429,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240513,10760,0.00,20240513,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
+20250513,090145,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240429,0.00,10760,20240429,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240513,10760,0.00,20240513,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
 20250512,160142,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240426,0.00,10760,20240426,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240513,10760,0.00,20240513,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
 20250512,150143,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240426,0.00,10760,20240426,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240513,10760,0.00,20240513,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
 20250512,140144,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240426,0.00,10760,20240426,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240513,10760,0.00,20240513,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
diff --git a/003570/price/prices-20250501.csv b/003570/price/prices-20250501.csv
index de0161856fb5..b608bb5d0e1a 100644
--- a/003570/price/prices-20250501.csv
+++ b/003570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160143,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,33200,-400,5,-1.19,3602361525,109342,53.23,32900,33750,32100,43650,23550,33600,32945.76,8.34,0,-17230,37800,35700,34450,32350,31100,35075,31725,856,10050,2500,24190,50,1,33252697,11040,11.48,1.26,12,0.33,2891.00,26304.00,37800,20250312,-12.17,15760,20240502,110.66,37800,-12.17,20250312,18630,78.21,20250102,37800,-12.17,20250312,15810,109.99,20240513,0.55,Y,003570,2500,856 억,,2773457,N,N,9287,N,00,N
+20250513,150144,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,33250,-350,5,-1.04,3294383525,100066,48.72,32900,33750,32100,43650,23550,33600,32922.04,8.34,0,-14472,37800,35700,34450,32350,31100,35075,31725,856,10050,2500,24190,50,1,33252697,11057,11.50,1.26,12,0.30,2891.00,26304.00,37800,20250312,-12.04,15760,20240502,110.98,37800,-12.04,20250312,18630,78.48,20250102,37800,-12.04,20250312,15810,110.31,20240513,0.55,Y,003570,2500,856 억,,2773457,N,N,11296,N,00,N
+20250513,140144,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,33150,-450,5,-1.34,2833892875,86187,41.96,32900,33750,32100,43650,23550,33600,32880.66,8.34,0,-9758,37800,35700,34450,32350,31100,35075,31725,856,10050,2500,24190,50,1,33252697,11023,11.47,1.26,12,0.26,2891.00,26304.00,37800,20250312,-12.30,15760,20240502,110.34,37800,-12.30,20250312,18630,77.94,20250102,37800,-12.30,20250312,15810,109.68,20240513,0.55,Y,003570,2500,856 억,,2773457,N,N,11296,N,00,N
+20250513,130145,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,32800,-800,5,-2.38,2050247075,62383,30.37,32900,33450,32100,43650,23550,33600,32865.36,8.34,0,-6900,37800,35700,34450,32350,31100,35075,31725,856,10050,2500,24190,50,1,33252697,10907,11.35,1.25,12,0.19,2891.00,26304.00,37800,20250312,-13.23,15760,20240502,108.12,37800,-13.23,20250312,18630,76.06,20250102,37800,-13.23,20250312,15810,107.46,20240513,0.55,Y,003570,2500,856 억,,2773457,N,N,11296,N,00,N
+20250513,120145,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,32900,-700,5,-2.08,1837443875,55905,27.22,32900,33450,32100,43650,23550,33600,32867.12,8.34,0,-5095,37800,35700,34450,32350,31100,35075,31725,856,10050,2500,24190,50,1,33252697,10940,11.38,1.25,12,0.17,2891.00,26304.00,37800,20250312,-12.96,15760,20240502,108.76,37800,-12.96,20250312,18630,76.60,20250102,37800,-12.96,20250312,15810,108.10,20240513,0.55,Y,003570,2500,856 억,,2773457,N,N,11296,N,00,N
+20250513,110145,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,33000,-600,5,-1.79,1668832725,50769,24.72,32900,33450,32100,43650,23550,33600,32870.95,8.34,0,-5017,37800,35700,34450,32350,31100,35075,31725,856,10050,2500,24190,50,1,33252697,10973,11.41,1.25,12,0.15,2891.00,26304.00,37800,20250312,-12.70,15760,20240502,109.39,37800,-12.70,20250312,18630,77.13,20250102,37800,-12.70,20250312,15810,108.73,20240513,0.55,Y,003570,2500,856 억,,2773457,N,N,11296,N,00,N
+20250513,100144,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,33300,-300,5,-0.89,1313042775,39990,19.47,32900,33450,32100,43650,23550,33600,32834.09,8.34,0,-1227,37800,35700,34450,32350,31100,35075,31725,856,10050,2500,24190,50,1,33252697,11073,11.52,1.27,12,0.12,2891.00,26304.00,37800,20250312,-11.90,15760,20240502,111.29,37800,-11.90,20250312,18630,78.74,20250102,37800,-11.90,20250312,15810,110.63,20240513,0.55,Y,003570,2500,856 억,,2773457,N,N,11296,N,00,N
+20250513,090146,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,32650,-950,5,-2.83,251469500,7650,3.72,32900,33000,32550,43650,23550,33600,32870.88,8.34,0,-2096,37800,35700,34450,32350,31100,35075,31725,856,10050,2500,24190,50,1,33252697,10857,11.29,1.24,12,0.02,2891.00,26304.00,37800,20250312,-13.62,15760,20240502,107.17,37800,-13.62,20250312,18630,75.25,20250102,37800,-13.62,20250312,15810,106.51,20240513,0.55,Y,003570,2500,856 억,,2773457,N,N,11296,N,00,N
 20250512,160142,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,33600,-2800,5,-7.69,7032210825,205405,175.63,36550,36550,33200,47300,25500,36400,34235.93,8.50,0,-61549,37800,37100,36300,35600,34800,37450,35950,856,10900,2500,26200,50,1,33252697,11173,11.62,1.28,12,0.62,2891.00,26304.00,37800,20250312,-11.11,15760,20240502,113.20,37800,-11.11,20250312,18630,80.35,20250102,37800,-11.11,20250312,15810,112.52,20240513,0.51,Y,003570,2500,856 억,,2826431,N,N,11296,N,00,N
 20250512,150144,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,33450,-2950,5,-8.10,6511735725,189876,162.35,36550,36550,33250,47300,25500,36400,34294.68,8.50,0,-60027,37800,37100,36300,35600,34800,37450,35950,856,10900,2500,26200,50,1,33252697,11123,11.57,1.27,12,0.57,2891.00,26304.00,37800,20250312,-11.51,15760,20240502,112.25,37800,-11.51,20250312,18630,79.55,20250102,37800,-11.51,20250312,15810,111.57,20240513,0.51,Y,003570,2500,856 억,,2826431,N,N,14255,N,00,N
 20250512,140144,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,34050,-2350,5,-6.46,5308355625,154117,131.77,36550,36550,33750,47300,25500,36400,34443.67,8.50,0,-45740,37800,37100,36300,35600,34800,37450,35950,856,10900,2500,26200,50,1,33252697,11323,11.78,1.29,12,0.46,2891.00,26304.00,37800,20250312,-9.92,15760,20240502,116.05,37800,-9.92,20250312,18630,82.77,20250102,37800,-9.92,20250312,15810,115.37,20240513,0.51,Y,003570,2500,856 억,,2826431,N,N,14255,N,00,N
diff --git a/003580/price/prices-20250501.csv b/003580/price/prices-20250501.csv
index c8d30bde1d91..ffc8eca55af5 100644
--- a/003580/price/prices-20250501.csv
+++ b/003580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3095,10,2,0.32,225014915,72267,146.55,3095,3145,3090,4010,2160,3085,3113.66,4.90,0,8161,3205,3145,3110,3050,3015,3127,3032,251,925,500,2090,5,1,50218121,1554,-18.53,1.64,12,0.14,-167.00,1888.00,7470,20240710,-58.57,2535,20250321,22.09,5380,-42.47,20250115,2535,22.09,20250321,7470,-58.57,20240710,2535,22.09,20250321,0.00,Y,003580,500,251 억,,2458237,N,N,12474,N,00,N
+20250513,150144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3095,10,2,0.32,223047225,71632,145.26,3095,3145,3090,4010,2160,3085,3113.79,4.90,0,8233,3205,3145,3110,3050,3015,3127,3032,251,925,500,2090,5,1,50218121,1554,-18.53,1.64,12,0.14,-167.00,1888.00,7470,20240710,-58.57,2535,20250321,22.09,5380,-42.47,20250115,2535,22.09,20250321,7470,-58.57,20240710,2535,22.09,20250321,0.00,Y,003580,500,251 억,,2458237,N,N,18832,N,00,N
+20250513,140144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,35,2,1.13,204034965,65527,132.88,3095,3145,3090,4010,2160,3085,3113.75,4.90,0,8257,3205,3145,3110,3050,3015,3127,3032,251,925,500,2090,5,1,50218121,1567,-18.68,1.65,12,0.13,-167.00,1888.00,7470,20240710,-58.23,2535,20250321,23.08,5380,-42.01,20250115,2535,23.08,20250321,7470,-58.23,20240710,2535,23.08,20250321,0.00,Y,003580,500,251 억,,2458237,N,N,18832,N,00,N
+20250513,130145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3125,40,2,1.30,170572725,54786,111.10,3095,3145,3090,4010,2160,3085,3113.44,4.90,0,11028,3205,3145,3110,3050,3015,3127,3032,251,925,500,2090,5,1,50218121,1569,-18.71,1.66,12,0.11,-167.00,1888.00,7470,20240710,-58.17,2535,20250321,23.27,5380,-41.91,20250115,2535,23.27,20250321,7470,-58.17,20240710,2535,23.27,20250321,0.00,Y,003580,500,251 억,,2458237,N,N,18832,N,00,N
+20250513,120146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3100,15,2,0.49,119093585,38277,77.62,3095,3145,3090,4010,2160,3085,3111.36,4.90,0,10707,3205,3145,3110,3050,3015,3127,3032,251,925,500,2090,5,1,50218121,1557,-18.56,1.64,12,0.08,-167.00,1888.00,7470,20240710,-58.50,2535,20250321,22.29,5380,-42.38,20250115,2535,22.29,20250321,7470,-58.50,20240710,2535,22.29,20250321,0.00,Y,003580,500,251 억,,2458237,N,N,18832,N,00,N
+20250513,110145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3110,25,2,0.81,98790085,31746,64.38,3095,3145,3090,4010,2160,3085,3111.89,4.90,0,8254,3205,3145,3110,3050,3015,3127,3032,251,925,500,2090,5,1,50218121,1562,-18.62,1.65,12,0.06,-167.00,1888.00,7470,20240710,-58.37,2535,20250321,22.68,5380,-42.19,20250115,2535,22.68,20250321,7470,-58.37,20240710,2535,22.68,20250321,0.00,Y,003580,500,251 억,,2458237,N,N,18832,N,00,N
+20250513,100144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3125,40,2,1.30,92112905,29601,60.03,3095,3145,3090,4010,2160,3085,3111.82,4.90,0,8107,3205,3145,3110,3050,3015,3127,3032,251,925,500,2090,5,1,50218121,1569,-18.71,1.66,12,0.06,-167.00,1888.00,7470,20240710,-58.17,2535,20250321,23.27,5380,-41.91,20250115,2535,23.27,20250321,7470,-58.17,20240710,2535,23.27,20250321,0.00,Y,003580,500,251 억,,2458237,N,N,18832,N,00,N
+20250513,090146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3105,20,2,0.65,7027360,2267,4.60,3095,3110,3090,4010,2160,3085,3099.85,4.90,0,1843,3205,3145,3110,3050,3015,3127,3032,251,925,500,2090,5,1,50218121,1559,-18.59,1.64,12,0.00,-167.00,1888.00,7470,20240710,-58.43,2535,20250321,22.49,5380,-42.29,20250115,2535,22.49,20250321,7470,-58.43,20240710,2535,22.49,20250321,0.00,Y,003580,500,251 억,,2458237,N,N,18832,N,00,N
 20250512,160143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3085,-25,5,-0.80,152436625,49312,75.96,3170,3170,3075,4040,2180,3110,3091.27,4.90,0,-5023,3183,3146,3108,3071,3033,3127,3052,251,930,500,2110,5,1,50218121,1549,-18.47,1.63,12,0.10,-167.00,1888.00,7470,20240710,-58.70,2535,20250321,21.70,5380,-42.66,20250115,2535,21.70,20250321,7470,-58.70,20240710,2535,21.70,20250321,0.00,Y,003580,500,251 억,,2463033,N,N,18832,N,00,N
 20250512,150144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3100,-10,5,-0.32,140779925,45536,70.14,3170,3170,3075,4040,2180,3110,3091.62,4.90,0,-4528,3183,3146,3108,3071,3033,3127,3052,251,930,500,2110,5,1,50218121,1557,-18.56,1.64,12,0.09,-167.00,1888.00,7470,20240710,-58.50,2535,20250321,22.29,5380,-42.38,20250115,2535,22.29,20250321,7470,-58.50,20240710,2535,22.29,20250321,0.00,Y,003580,500,251 억,,2463033,N,N,22249,N,00,N
 20250512,140144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3090,-20,5,-0.64,92298373,29853,45.98,3170,3170,3075,4040,2180,3110,3091.76,4.90,0,8764,3183,3146,3108,3071,3033,3127,3052,251,930,500,2110,5,1,50218121,1552,-18.50,1.64,12,0.06,-167.00,1888.00,7470,20240710,-58.63,2535,20250321,21.89,5380,-42.57,20250115,2535,21.89,20250321,7470,-58.63,20240710,2535,21.89,20250321,0.00,Y,003580,500,251 억,,2463033,N,N,22249,N,00,N
diff --git a/003610/price/prices-20250501.csv b/003610/price/prices-20250501.csv
index 473ba52fc541..c8f6e1f94c2e 100644
--- a/003610/price/prices-20250501.csv
+++ b/003610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3945,25,2,0.64,121797455,30825,45.51,3855,3980,3855,5090,2745,3920,3951.26,0.00,0,13336,4033,3976,3928,3871,3823,3952,3847,212,1170,500,2820,5,1,40202158,1586,219.17,0.82,09,0.08,18.00,4835.00,4890,20241216,-19.33,2060,20240429,91.50,4495,-12.24,20250103,3345,17.94,20250205,4890,-19.33,20241216,2105,87.41,20240513,1.80,Y,003610,500,211 억,,0,N,N,271,N,00,N
+20250513,150145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3960,40,2,1.02,113200360,28649,42.29,3855,3980,3855,5090,2745,3920,3951.28,0.00,0,12644,4033,3976,3928,3871,3823,3952,3847,212,1170,500,2820,5,1,40202158,1592,220.00,0.82,09,0.07,18.00,4835.00,4890,20241216,-19.02,2060,20240429,92.23,4495,-11.90,20250103,3345,18.39,20250205,4890,-19.02,20241216,2105,88.12,20240513,1.80,Y,003610,500,211 억,,0,N,N,0,N,00,N
+20250513,140145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3950,30,2,0.77,109465885,27705,40.90,3855,3980,3855,5090,2745,3920,3951.12,0.00,0,11802,4033,3976,3928,3871,3823,3952,3847,212,1170,500,2820,5,1,40202158,1588,219.44,0.82,09,0.07,18.00,4835.00,4890,20241216,-19.22,2060,20240429,91.75,4495,-12.12,20250103,3345,18.09,20250205,4890,-19.22,20241216,2105,87.65,20240513,1.80,Y,003610,500,211 억,,0,N,N,0,N,00,N
+20250513,130145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3950,30,2,0.77,101127700,25595,37.78,3855,3980,3855,5090,2745,3920,3951.07,0.00,0,11287,4033,3976,3928,3871,3823,3952,3847,212,1170,500,2820,5,1,40202158,1588,219.44,0.82,09,0.06,18.00,4835.00,4890,20241216,-19.22,2060,20240429,91.75,4495,-12.12,20250103,3345,18.09,20250205,4890,-19.22,20241216,2105,87.65,20240513,1.80,Y,003610,500,211 억,,0,N,N,0,N,00,N
+20250513,120146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3950,30,2,0.77,99914725,25288,37.33,3855,3980,3855,5090,2745,3920,3951.07,0.00,0,11062,4033,3976,3928,3871,3823,3952,3847,212,1170,500,2820,5,1,40202158,1588,219.44,0.82,09,0.06,18.00,4835.00,4890,20241216,-19.22,2060,20240429,91.75,4495,-12.12,20250103,3345,18.09,20250205,4890,-19.22,20241216,2105,87.65,20240513,1.80,Y,003610,500,211 억,,0,N,N,0,N,00,N
+20250513,110145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3960,40,2,1.02,89472830,22648,33.43,3855,3980,3855,5090,2745,3920,3950.58,0.00,0,10609,4033,3976,3928,3871,3823,3952,3847,212,1170,500,2820,5,1,40202158,1592,220.00,0.82,09,0.06,18.00,4835.00,4890,20241216,-19.02,2060,20240429,92.23,4495,-11.90,20250103,3345,18.39,20250205,4890,-19.02,20241216,2105,88.12,20240513,1.80,Y,003610,500,211 억,,0,N,N,0,N,00,N
+20250513,100145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3925,5,2,0.13,3031690,775,1.14,3855,3945,3855,5090,2745,3920,3911.86,0.00,0,-84,4033,3976,3928,3871,3823,3952,3847,212,1170,500,2820,5,1,40202158,1578,218.06,0.81,09,0.00,18.00,4835.00,4890,20241216,-19.73,2060,20240429,90.53,4495,-12.68,20250103,3345,17.34,20250205,4890,-19.73,20241216,2105,86.46,20240513,1.80,Y,003610,500,211 억,,0,N,N,0,N,00,N
+20250513,090146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3940,20,2,0.51,668315,172,0.25,3855,3945,3855,5090,2745,3920,3885.55,0.00,0,-69,4033,3976,3928,3871,3823,3952,3847,212,1170,500,2820,5,1,40202158,1584,218.89,0.81,09,0.00,18.00,4835.00,4890,20241216,-19.43,2060,20240429,91.26,4495,-12.35,20250103,3345,17.79,20250205,4890,-19.43,20241216,2105,87.17,20240513,1.80,Y,003610,500,211 억,,0,N,N,0,N,00,N
 20250512,160143,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3920,25,2,0.64,265236255,67739,355.87,3985,3985,3880,5060,2730,3895,3915.56,0.00,0,6322,4005,3950,3920,3865,3835,3935,3850,212,1165,500,2800,5,1,40202158,1576,217.78,0.81,09,0.17,18.00,4835.00,4890,20241216,-19.84,2060,20240429,90.29,4495,-12.79,20250103,3345,17.19,20250205,4890,-19.84,20241216,2105,86.22,20240513,1.87,Y,003610,500,211 억,,0,N,N,0,N,00,N
 20250512,150144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3925,30,2,0.77,237184270,60610,318.41,3985,3985,3880,5060,2730,3895,3913.29,0.00,0,6291,4005,3950,3920,3865,3835,3935,3850,212,1165,500,2800,5,1,40202158,1578,218.06,0.81,09,0.15,18.00,4835.00,4890,20241216,-19.73,2060,20240429,90.53,4495,-12.68,20250103,3345,17.34,20250205,4890,-19.73,20241216,2105,86.46,20240513,1.87,Y,003610,500,211 억,,0,N,N,0,N,00,N
 20250512,140144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3930,35,2,0.90,233832150,59755,313.92,3985,3985,3880,5060,2730,3895,3913.18,0.00,0,6316,4005,3950,3920,3865,3835,3935,3850,212,1165,500,2800,5,1,40202158,1580,218.33,0.81,09,0.15,18.00,4835.00,4890,20241216,-19.63,2060,20240429,90.78,4495,-12.57,20250103,3345,17.49,20250205,4890,-19.63,20241216,2105,86.70,20240513,1.87,Y,003610,500,211 억,,0,N,N,0,N,00,N
diff --git a/003620/price/prices-20250501.csv b/003620/price/prices-20250501.csv
index 61508904a412..0dafe1b782c3 100644
--- a/003620/price/prices-20250501.csv
+++ b/003620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160144,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3605,210,2,6.19,3169772189,886167,404.60,3405,3720,3405,4410,2380,3395,3576.94,23.61,0,164833,3468,3431,3383,3346,3298,3450,3365,2024,1015,1000,2370,5,1,202356634,7295,20.96,0.50,12,0.44,172.00,7233.00,6926,20240719,-47.95,3290,20250509,9.57,5229,-31.06,20250226,3290,9.57,20250509,6470,-44.28,20240719,3200,12.66,20250409,0.16,Y,003620,1000,2023 억,,47780846,N,N,165075,N,00,N
+20250513,150145,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3590,195,2,5.74,3029723129,847146,386.79,3405,3720,3405,4410,2380,3395,3576.39,23.61,0,150315,3468,3431,3383,3346,3298,3450,3365,2024,1015,1000,2370,5,1,202356634,7265,20.87,0.50,12,0.42,172.00,7233.00,6926,20240719,-48.17,3290,20250509,9.12,5229,-31.34,20250226,3290,9.12,20250509,6470,-44.51,20240719,3200,12.19,20250409,0.16,Y,003620,1000,2023 억,,47780846,N,N,14925,N,00,N
+20250513,140145,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3570,175,2,5.15,2803236174,784281,358.08,3405,3720,3405,4410,2380,3395,3574.28,23.61,0,146451,3468,3431,3383,3346,3298,3450,3365,2024,1015,1000,2370,5,1,202356634,7224,20.76,0.49,12,0.39,172.00,7233.00,6926,20240719,-48.46,3290,20250509,8.51,5229,-31.73,20250226,3290,8.51,20250509,6470,-44.82,20240719,3200,11.56,20250409,0.16,Y,003620,1000,2023 억,,47780846,N,N,14925,N,00,N
+20250513,130146,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3600,205,2,6.04,2481796614,695354,317.48,3405,3720,3405,4410,2380,3395,3569.11,23.61,0,132147,3468,3431,3383,3346,3298,3450,3365,2024,1015,1000,2370,5,1,202356634,7285,20.93,0.50,12,0.34,172.00,7233.00,6926,20240719,-48.02,3290,20250509,9.42,5229,-31.15,20250226,3290,9.42,20250509,6470,-44.36,20240719,3200,12.50,20250409,0.16,Y,003620,1000,2023 억,,47780846,N,N,14925,N,00,N
+20250513,120146,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3555,160,2,4.71,2200612159,617004,281.71,3405,3720,3405,4410,2380,3395,3566.61,23.61,0,134065,3468,3431,3383,3346,3298,3450,3365,2024,1015,1000,2370,5,1,202356634,7194,20.67,0.49,12,0.30,172.00,7233.00,6926,20240719,-48.67,3290,20250509,8.05,5229,-32.01,20250226,3290,8.05,20250509,6470,-45.05,20240719,3200,11.09,20250409,0.16,Y,003620,1000,2023 억,,47780846,N,N,14925,N,00,N
+20250513,110146,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3565,170,2,5.01,2072648284,581071,265.30,3405,3720,3405,4410,2380,3395,3566.94,23.61,0,130911,3468,3431,3383,3346,3298,3450,3365,2024,1015,1000,2370,5,1,202356634,7214,20.73,0.49,12,0.29,172.00,7233.00,6926,20240719,-48.53,3290,20250509,8.36,5229,-31.82,20250226,3290,8.36,20250509,6470,-44.90,20240719,3200,11.41,20250409,0.16,Y,003620,1000,2023 억,,47780846,N,N,14925,N,00,N
+20250513,100145,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3580,185,2,5.45,1474604619,414954,189.46,3405,3720,3405,4410,2380,3395,3553.66,23.61,0,79257,3468,3431,3383,3346,3298,3450,3365,2024,1015,1000,2370,5,1,202356634,7244,20.81,0.49,12,0.21,172.00,7233.00,6926,20240719,-48.31,3290,20250509,8.81,5229,-31.54,20250226,3290,8.81,20250509,6470,-44.67,20240719,3200,11.88,20250409,0.16,Y,003620,1000,2023 억,,47780846,N,N,14925,N,00,N
+20250513,090146,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3455,60,2,1.77,60067455,17565,8.02,3405,3455,3405,4410,2380,3395,3419.72,23.61,0,2184,3468,3431,3383,3346,3298,3450,3365,2024,1015,1000,2370,5,1,202356634,6991,20.09,0.48,12,0.01,172.00,7233.00,6926,20240719,-50.12,3290,20250509,5.02,5229,-33.93,20250226,3290,5.02,20250509,6470,-46.60,20240719,3200,7.97,20250409,0.16,Y,003620,1000,2023 억,,47780846,N,N,14925,N,00,N
 20250512,160143,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3395,5,2,0.15,738770639,219021,21.00,3390,3420,3335,4405,2375,3390,3373.04,23.63,0,-46012,3630,3510,3400,3280,3170,3455,3225,2024,1015,1000,2370,5,1,202356634,6870,19.74,0.47,12,0.11,172.00,7233.00,6926,20240719,-50.98,3290,20250509,3.19,5229,-35.07,20250226,3290,3.19,20250509,6470,-47.53,20240719,3200,6.09,20250409,0.16,Y,003620,1000,2023 억,,47812787,N,N,14924,N,00,N
 20250512,150144,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3375,-15,5,-0.44,653670144,193917,18.59,3390,3420,3335,4405,2375,3390,3370.88,23.63,0,-40518,3630,3510,3400,3280,3170,3455,3225,2024,1015,1000,2370,5,1,202356634,6830,19.62,0.47,12,0.10,172.00,7233.00,6926,20240719,-51.27,3290,20250509,2.58,5229,-35.46,20250226,3290,2.58,20250509,6470,-47.84,20240719,3200,5.47,20250409,0.16,Y,003620,1000,2023 억,,47812787,N,N,126067,N,00,N
 20250512,140145,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3360,-30,5,-0.88,576194576,170915,16.39,3390,3420,3335,4405,2375,3390,3371.23,23.63,0,-34994,3630,3510,3400,3280,3170,3455,3225,2024,1015,1000,2370,5,1,202356634,6799,19.53,0.46,12,0.08,172.00,7233.00,6926,20240719,-51.49,3290,20250509,2.13,5229,-35.74,20250226,3290,2.13,20250509,6470,-48.07,20240719,3200,5.00,20250409,0.16,Y,003620,1000,2023 억,,47812787,N,N,126067,N,00,N
diff --git a/003650/price/prices-20250501.csv b/003650/price/prices-20250501.csv
index 260d75776594..47ed8aa4cb75 100644
--- a/003650/price/prices-20250501.csv
+++ b/003650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,101100,0,3,0.00,30234600,300,16.00,101000,101600,100300,131400,70800,101100,100782.00,34.16,0,-41,102833,101966,100933,100066,99033,101450,99550,87,30300,5000,72790,100,1,1739672,1759,3.34,0.41,12,0.02,30250.00,246893.00,115900,20250313,-12.77,75900,20240628,33.20,115900,-12.77,20250313,86200,17.29,20250106,115900,-12.77,20250313,75900,33.20,20240628,0.16,Y,003650,5000,86 억,,594249,N,N,5,N,00,N
+20250513,150145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100800,-300,5,-0.30,23277900,231,12.32,101000,101600,100300,131400,70800,101100,100770.13,34.16,0,-23,102833,101966,100933,100066,99033,101450,99550,87,30300,5000,72790,100,1,1739672,1754,3.33,0.41,12,0.01,30250.00,246893.00,115900,20250313,-13.03,75900,20240628,32.81,115900,-13.03,20250313,86200,16.94,20250106,115900,-13.03,20250313,75900,32.81,20240628,0.16,Y,003650,5000,86 억,,594249,N,N,2,N,00,N
+20250513,140145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100800,-300,5,-0.30,18649500,185,9.87,101000,101600,100300,131400,70800,101100,100808.11,34.16,0,4,102833,101966,100933,100066,99033,101450,99550,87,30300,5000,72790,100,1,1739672,1754,3.33,0.41,12,0.01,30250.00,246893.00,115900,20250313,-13.03,75900,20240628,32.81,115900,-13.03,20250313,86200,16.94,20250106,115900,-13.03,20250313,75900,32.81,20240628,0.16,Y,003650,5000,86 억,,594249,N,N,2,N,00,N
+20250513,130146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100300,-800,5,-0.79,11424400,113,6.03,101000,101600,100300,131400,70800,101100,101100.88,34.16,0,-14,102833,101966,100933,100066,99033,101450,99550,87,30300,5000,72790,100,1,1739672,1745,3.32,0.41,12,0.01,30250.00,246893.00,115900,20250313,-13.46,75900,20240628,32.15,115900,-13.46,20250313,86200,16.36,20250106,115900,-13.46,20250313,75900,32.15,20240628,0.16,Y,003650,5000,86 억,,594249,N,N,2,N,00,N
+20250513,120147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,101200,100,2,0.10,8497000,84,4.48,101000,101600,100800,131400,70800,101100,101154.76,34.16,0,5,102833,101966,100933,100066,99033,101450,99550,87,30300,5000,72790,100,1,1739672,1761,3.35,0.41,12,0.00,30250.00,246893.00,115900,20250313,-12.68,75900,20240628,33.33,115900,-12.68,20250313,86200,17.40,20250106,115900,-12.68,20250313,75900,33.33,20240628,0.16,Y,003650,5000,86 억,,594249,N,N,2,N,00,N
+20250513,110146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,101300,200,2,0.20,6066100,60,3.20,101000,101600,100800,131400,70800,101100,101101.67,34.16,0,-7,102833,101966,100933,100066,99033,101450,99550,87,30300,5000,72790,100,1,1739672,1762,3.35,0.41,12,0.00,30250.00,246893.00,115900,20250313,-12.60,75900,20240628,33.47,115900,-12.60,20250313,86200,17.52,20250106,115900,-12.60,20250313,75900,33.47,20240628,0.16,Y,003650,5000,86 억,,594249,N,N,2,N,00,N
+20250513,100145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,101100,0,3,0.00,4749500,47,2.51,101000,101600,100800,131400,70800,101100,101053.19,34.16,0,-6,102833,101966,100933,100066,99033,101450,99550,87,30300,5000,72790,100,1,1739672,1759,3.34,0.41,12,0.00,30250.00,246893.00,115900,20250313,-12.77,75900,20240628,33.20,115900,-12.77,20250313,86200,17.29,20250106,115900,-12.77,20250313,75900,33.20,20240628,0.16,Y,003650,5000,86 억,,594249,N,N,2,N,00,N
+20250513,090147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,101100,0,3,0.00,0,0,0.00,0,0,0,131400,70800,101100,0.00,34.16,0,0,102833,101966,100933,100066,99033,101450,99550,87,30300,5000,72790,100,1,1739672,1759,3.34,0.41,12,0.00,30250.00,246893.00,115900,20250313,-12.77,75900,20240628,33.20,115900,-12.77,20250313,86200,17.29,20250106,115900,-12.77,20250313,75900,33.20,20240628,0.16,Y,003650,5000,86 억,,594249,N,N,2,N,00,N
 20250512,160143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,101100,0,3,0.00,189026450,1875,715.65,101600,101800,99900,131400,70800,101100,100814.11,34.14,0,330,104766,102932,101666,99832,98566,103850,100750,87,30300,5000,72790,100,1,1739672,1759,3.34,0.41,12,0.11,30250.00,246893.00,115900,20250313,-12.77,75900,20240628,33.20,115900,-12.77,20250313,86200,17.29,20250106,115900,-12.77,20250313,75900,33.20,20240628,0.16,Y,003650,5000,86 억,,593924,N,N,2,N,00,N
 20250512,150145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100900,-200,5,-0.20,150974150,1498,571.76,101600,101800,99900,131400,70800,101100,100783.81,34.14,0,279,104766,102932,101666,99832,98566,103850,100750,87,30300,5000,72790,100,1,1739672,1755,3.34,0.41,12,0.09,30250.00,246893.00,115900,20250313,-12.94,75900,20240628,32.94,115900,-12.94,20250313,86200,17.05,20250106,115900,-12.94,20250313,75900,32.94,20240628,0.16,Y,003650,5000,86 억,,593924,N,N,2,N,00,N
 20250512,140145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100800,-300,5,-0.30,117398450,1165,444.66,101600,101800,99900,131400,70800,101100,100771.20,34.14,0,196,104766,102932,101666,99832,98566,103850,100750,87,30300,5000,72790,100,1,1739672,1754,3.33,0.41,12,0.07,30250.00,246893.00,115900,20250313,-13.03,75900,20240628,32.81,115900,-13.03,20250313,86200,16.94,20250106,115900,-13.03,20250313,75900,32.81,20240628,0.16,Y,003650,5000,86 억,,593924,N,N,2,N,00,N
diff --git a/003670/price/prices-20250501.csv b/003670/price/prices-20250501.csv
index 42f006789070..b7197cfdb1e2 100644
--- a/003670/price/prices-20250501.csv
+++ b/003670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,120100,-3100,5,-2.52,68925116400,576019,207.09,123500,123800,117500,160100,86300,123200,119657.62,9.47,0,-78195,126733,124966,122133,120366,117533,125850,121250,387,36900,500,88700,100,1,77463220,93033,-43.82,3.13,12,0.74,-2741.00,38391.00,294500,20240430,-59.22,108000,20250403,11.20,158200,-24.08,20250107,108000,11.20,20250403,294000,-59.15,20240611,108000,11.20,20250403,0.93,Y,003670,500,387 억,,7335854,N,N,121743,N,00,N
+20250513,150145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,119500,-3700,5,-3.00,62674998400,523772,188.30,123500,123800,117500,160100,86300,123200,119660.84,9.47,0,-69925,126733,124966,122133,120366,117533,125850,121250,387,36900,500,88700,100,1,77463220,92569,-43.60,3.11,12,0.68,-2741.00,38391.00,294500,20240430,-59.42,108000,20250403,10.65,158200,-24.46,20250107,108000,10.65,20250403,294000,-59.35,20240611,108000,10.65,20250403,0.93,Y,003670,500,387 억,,7335854,N,N,33116,N,00,N
+20250513,140146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,119700,-3500,5,-2.84,54161927250,452422,162.65,123500,123800,117500,160100,86300,123200,119715.50,9.47,0,-42824,126733,124966,122133,120366,117533,125850,121250,387,36900,500,88700,100,1,77463220,92723,-43.67,3.12,12,0.58,-2741.00,38391.00,294500,20240430,-59.35,108000,20250403,10.83,158200,-24.34,20250107,108000,10.83,20250403,294000,-59.29,20240611,108000,10.83,20250403,0.93,Y,003670,500,387 억,,7335854,N,N,33116,N,00,N
+20250513,130146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,119500,-3700,5,-3.00,47399340950,395839,142.31,123500,123800,117500,160100,86300,123200,119743.99,9.47,0,-41495,126733,124966,122133,120366,117533,125850,121250,387,36900,500,88700,100,1,77463220,92569,-43.60,3.11,12,0.51,-2741.00,38391.00,294500,20240430,-59.42,108000,20250403,10.65,158200,-24.46,20250107,108000,10.65,20250403,294000,-59.35,20240611,108000,10.65,20250403,0.93,Y,003670,500,387 억,,7335854,N,N,33116,N,00,N
+20250513,120147,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,120200,-3000,5,-2.44,43326753550,361895,130.11,123500,123800,117500,160100,86300,123200,119721.89,9.47,0,-39268,126733,124966,122133,120366,117533,125850,121250,387,36900,500,88700,100,1,77463220,93111,-43.85,3.13,12,0.47,-2741.00,38391.00,294500,20240430,-59.19,108000,20250403,11.30,158200,-24.02,20250107,108000,11.30,20250403,294000,-59.12,20240611,108000,11.30,20250403,0.93,Y,003670,500,387 억,,7335854,N,N,33116,N,00,N
+20250513,110146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,120200,-3000,5,-2.44,37471265450,313136,112.58,123500,123800,117500,160100,86300,123200,119664.51,9.47,0,-39385,126733,124966,122133,120366,117533,125850,121250,387,36900,500,88700,100,1,77463220,93111,-43.85,3.13,12,0.40,-2741.00,38391.00,294500,20240430,-59.19,108000,20250403,11.30,158200,-24.02,20250107,108000,11.30,20250403,294000,-59.12,20240611,108000,11.30,20250403,0.93,Y,003670,500,387 억,,7335854,N,N,33116,N,00,N
+20250513,100146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,118100,-5100,5,-4.14,27360873000,228530,82.16,123500,123800,117500,160100,86300,123200,119725.52,9.47,0,-45850,126733,124966,122133,120366,117533,125850,121250,387,36900,500,88700,100,1,77463220,91484,-43.09,3.08,12,0.30,-2741.00,38391.00,294500,20240430,-59.90,108000,20250403,9.35,158200,-25.35,20250107,108000,9.35,20250403,294000,-59.83,20240611,108000,9.35,20250403,0.93,Y,003670,500,387 억,,7335854,N,N,33116,N,00,N
+20250513,090147,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,122600,-600,5,-0.49,2140500400,17393,6.25,123500,123800,122100,160100,86300,123200,123066.77,9.47,0,-5480,126733,124966,122133,120366,117533,125850,121250,387,36900,500,88700,100,1,77463220,94970,-44.73,3.19,12,0.02,-2741.00,38391.00,294500,20240430,-58.37,108000,20250403,13.52,158200,-22.50,20250107,108000,13.52,20250403,294000,-58.30,20240611,108000,13.52,20250403,0.93,Y,003670,500,387 억,,7335854,N,N,33116,N,00,N
 20250512,160144,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,123200,2700,2,2.24,34024685050,278152,73.50,121100,123900,119300,156600,84400,120500,122323.87,9.41,0,26230,129366,124932,122466,118032,115566,123700,116800,387,36100,500,86760,100,1,77463220,95435,-44.95,3.21,12,0.36,-2741.00,38391.00,294500,20240430,-58.17,108000,20250403,14.07,158200,-22.12,20250107,108000,14.07,20250403,294000,-58.10,20240611,108000,14.07,20250403,0.95,Y,003670,500,387 억,,7291827,N,N,33116,N,00,N
 20250512,150145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,122300,1800,2,1.49,31323482250,256158,67.68,121100,123900,119300,156600,84400,120500,122281.88,9.41,0,18396,129366,124932,122466,118032,115566,123700,116800,387,36100,500,86760,100,1,77463220,94738,-44.62,3.19,12,0.33,-2741.00,38391.00,294500,20240430,-58.47,108000,20250403,13.24,158200,-22.69,20250107,108000,13.24,20250403,294000,-58.40,20240611,108000,13.24,20250403,0.95,Y,003670,500,387 억,,7291827,N,N,78856,N,00,N
 20250512,140145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,122700,2200,2,1.83,25493250000,208849,55.18,121100,123300,119300,156600,84400,120500,122065.46,9.41,0,7944,129366,124932,122466,118032,115566,123700,116800,387,36100,500,86760,100,1,77463220,95047,-44.76,3.20,12,0.27,-2741.00,38391.00,294500,20240430,-58.34,108000,20250403,13.61,158200,-22.44,20250107,108000,13.61,20250403,294000,-58.27,20240611,108000,13.61,20250403,0.95,Y,003670,500,387 억,,7291827,N,N,78856,N,00,N
diff --git a/003680/price/prices-20250501.csv b/003680/price/prices-20250501.csv
index 6a84fedce21d..ffeb681e671d 100644
--- a/003680/price/prices-20250501.csv
+++ b/003680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160145,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,20,2,0.39,80276205,15814,112.16,5070,5100,5050,6590,3550,5070,5076.27,4.13,0,275,5143,5106,5053,5016,4963,5125,5035,310,1520,5000,3140,10,1,6209515,316,11.14,0.43,12,0.25,457.00,11720.00,11740,20240614,-56.64,4500,20241115,13.11,5220,-2.49,20250107,4640,9.70,20250304,11740,-56.64,20240614,4500,13.11,20241115,1.46,Y,003680,5000,310 억,,256435,N,N,829,N,00,N
+20250513,150146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5070,0,3,0.00,64463995,12707,90.12,5070,5100,5050,6590,3550,5070,5073.11,4.13,0,-1832,5143,5106,5053,5016,4963,5125,5035,310,1520,5000,3140,10,1,6209515,315,11.09,0.43,12,0.20,457.00,11720.00,11740,20240614,-56.81,4500,20241115,12.67,5220,-2.87,20250107,4640,9.27,20250304,11740,-56.81,20240614,4500,12.67,20241115,1.46,Y,003680,5000,310 억,,256435,N,N,1092,N,00,N
+20250513,140146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5080,10,2,0.20,60770400,11978,84.95,5070,5100,5060,6590,3550,5070,5073.50,4.13,0,-1525,5143,5106,5053,5016,4963,5125,5035,310,1520,5000,3140,10,1,6209515,315,11.12,0.43,12,0.19,457.00,11720.00,11740,20240614,-56.73,4500,20241115,12.89,5220,-2.68,20250107,4640,9.48,20250304,11740,-56.73,20240614,4500,12.89,20241115,1.46,Y,003680,5000,310 억,,256435,N,N,1092,N,00,N
+20250513,130146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5070,0,3,0.00,58151880,11461,81.28,5070,5100,5060,6590,3550,5070,5073.89,4.13,0,-1646,5143,5106,5053,5016,4963,5125,5035,310,1520,5000,3140,10,1,6209515,315,11.09,0.43,12,0.18,457.00,11720.00,11740,20240614,-56.81,4500,20241115,12.67,5220,-2.87,20250107,4640,9.27,20250304,11740,-56.81,20240614,4500,12.67,20241115,1.46,Y,003680,5000,310 억,,256435,N,N,1092,N,00,N
+20250513,120147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,20,2,0.39,55093330,10858,77.01,5070,5100,5060,6590,3550,5070,5073.99,4.13,0,-1808,5143,5106,5053,5016,4963,5125,5035,310,1520,5000,3140,10,1,6209515,316,11.14,0.43,12,0.17,457.00,11720.00,11740,20240614,-56.64,4500,20241115,13.11,5220,-2.49,20250107,4640,9.70,20250304,11740,-56.64,20240614,4500,13.11,20241115,1.46,Y,003680,5000,310 억,,256435,N,N,1092,N,00,N
+20250513,110146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5070,0,3,0.00,51129570,10079,71.48,5070,5090,5060,6590,3550,5070,5072.88,4.13,0,-1711,5143,5106,5053,5016,4963,5125,5035,310,1520,5000,3140,10,1,6209515,315,11.09,0.43,12,0.16,457.00,11720.00,11740,20240614,-56.81,4500,20241115,12.67,5220,-2.87,20250107,4640,9.27,20250304,11740,-56.81,20240614,4500,12.67,20241115,1.46,Y,003680,5000,310 억,,256435,N,N,1092,N,00,N
+20250513,100146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,20,2,0.39,21618930,4259,30.21,5070,5090,5060,6590,3550,5070,5076.06,4.13,0,-1791,5143,5106,5053,5016,4963,5125,5035,310,1520,5000,3140,10,1,6209515,316,11.14,0.43,12,0.07,457.00,11720.00,11740,20240614,-56.64,4500,20241115,13.11,5220,-2.49,20250107,4640,9.70,20250304,11740,-56.64,20240614,4500,13.11,20241115,1.46,Y,003680,5000,310 억,,256435,N,N,1092,N,00,N
+20250513,090147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5080,10,2,0.20,20300,4,0.03,5070,5080,5070,6590,3550,5070,5075.00,4.13,0,0,5143,5106,5053,5016,4963,5125,5035,310,1520,5000,3140,10,1,6209515,315,11.12,0.43,12,0.00,457.00,11720.00,11740,20240614,-56.73,4500,20241115,12.89,5220,-2.68,20250107,4640,9.48,20250304,11740,-56.73,20240614,4500,12.89,20241115,1.46,Y,003680,5000,310 억,,256435,N,N,1092,N,00,N
 20250512,160144,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5070,30,2,0.60,71429270,14100,159.36,5040,5090,5000,6550,3530,5040,5065.91,4.14,0,165,5126,5082,5056,5012,4986,5070,5000,310,1510,5000,3120,10,1,6209515,315,11.09,0.43,12,0.23,457.00,11720.00,11740,20240614,-56.81,4500,20241115,12.67,5220,-2.87,20250107,4640,9.27,20250304,11740,-56.81,20240614,4500,12.67,20241115,1.49,Y,003680,5000,310 억,,256864,N,N,1092,N,00,N
 20250512,150145,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5080,40,2,0.79,70430230,13903,157.13,5040,5090,5000,6550,3530,5040,5065.83,4.14,0,-4,5126,5082,5056,5012,4986,5070,5000,310,1510,5000,3120,10,1,6209515,315,11.12,0.43,12,0.22,457.00,11720.00,11740,20240614,-56.73,4500,20241115,12.89,5220,-2.68,20250107,4640,9.48,20250304,11740,-56.73,20240614,4500,12.89,20241115,1.49,Y,003680,5000,310 억,,256864,N,N,193,N,00,N
 20250512,140145,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5070,30,2,0.60,66840210,13196,149.14,5040,5090,5000,6550,3530,5040,5065.19,4.14,0,-121,5126,5082,5056,5012,4986,5070,5000,310,1510,5000,3120,10,1,6209515,315,11.09,0.43,12,0.21,457.00,11720.00,11740,20240614,-56.81,4500,20241115,12.67,5220,-2.87,20250107,4640,9.27,20250304,11740,-56.81,20240614,4500,12.67,20241115,1.49,Y,003680,5000,310 억,,256864,N,N,193,N,00,N
diff --git a/003690/price/prices-20250501.csv b/003690/price/prices-20250501.csv
index d338c203a175..6db7e5eaaaca 100644
--- a/003690/price/prices-20250501.csv
+++ b/003690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160145,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8110,-80,5,-0.98,2304065470,285285,74.18,8190,8190,8030,10640,5740,8190,8076.36,26.89,0,-9426,8336,8262,8176,8102,8016,8300,8140,974,2450,500,6380,10,1,194821031,15800,4.99,0.44,12,0.15,1625.00,18411.00,8550,20241203,-5.15,6475,20240617,25.25,8400,-3.45,20250115,7320,10.79,20250409,9550,-15.08,20241105,7320,10.79,20250409,0.01,Y,003690,500,974 억,,52381385,N,N,19125,N,00,N
+20250513,150146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8080,-110,5,-1.34,2047593620,253686,65.97,8190,8190,8030,10640,5740,8190,8071.37,26.89,0,-23018,8336,8262,8176,8102,8016,8300,8140,974,2450,500,6380,10,1,194821031,15742,4.97,0.44,12,0.13,1625.00,18411.00,8550,20241203,-5.50,6475,20240617,24.79,8400,-3.81,20250115,7320,10.38,20250409,9550,-15.39,20241105,7320,10.38,20250409,0.01,Y,003690,500,974 억,,52381385,N,N,32472,N,00,N
+20250513,140146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8060,-130,5,-1.59,1837751710,227706,59.21,8190,8190,8030,10640,5740,8190,8070.72,26.89,0,-22215,8336,8262,8176,8102,8016,8300,8140,974,2450,500,6380,10,1,194821031,15703,4.96,0.44,12,0.12,1625.00,18411.00,8550,20241203,-5.73,6475,20240617,24.48,8400,-4.05,20250115,7320,10.11,20250409,9550,-15.60,20241105,7320,10.11,20250409,0.01,Y,003690,500,974 억,,52381385,N,N,32472,N,00,N
+20250513,130147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8070,-120,5,-1.47,1604648290,198828,51.70,8190,8190,8030,10640,5740,8190,8070.53,26.89,0,-26009,8336,8262,8176,8102,8016,8300,8140,974,2450,500,6380,10,1,194821031,15722,4.97,0.44,12,0.10,1625.00,18411.00,8550,20241203,-5.61,6475,20240617,24.63,8400,-3.93,20250115,7320,10.25,20250409,9550,-15.50,20241105,7320,10.25,20250409,0.01,Y,003690,500,974 억,,52381385,N,N,32472,N,00,N
+20250513,120147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8060,-130,5,-1.59,1318523140,163389,42.49,8190,8190,8030,10640,5740,8190,8069.84,26.89,0,-26810,8336,8262,8176,8102,8016,8300,8140,974,2450,500,6380,10,1,194821031,15703,4.96,0.44,12,0.08,1625.00,18411.00,8550,20241203,-5.73,6475,20240617,24.48,8400,-4.05,20250115,7320,10.11,20250409,9550,-15.60,20241105,7320,10.11,20250409,0.01,Y,003690,500,974 억,,52381385,N,N,32472,N,00,N
+20250513,110147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8050,-140,5,-1.71,922878385,114280,29.72,8190,8190,8030,10640,5740,8190,8075.59,26.89,0,-38623,8336,8262,8176,8102,8016,8300,8140,974,2450,500,6380,10,1,194821031,15683,4.95,0.44,12,0.06,1625.00,18411.00,8550,20241203,-5.85,6475,20240617,24.32,8400,-4.17,20250115,7320,9.97,20250409,9550,-15.71,20241105,7320,9.97,20250409,0.01,Y,003690,500,974 억,,52381385,N,N,32472,N,00,N
+20250513,100146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8140,-50,5,-0.61,132992600,16349,4.25,8190,8190,8100,10640,5740,8190,8134.60,26.89,0,-7017,8336,8262,8176,8102,8016,8300,8140,974,2450,500,6380,10,1,194821031,15858,5.01,0.44,12,0.01,1625.00,18411.00,8550,20241203,-4.80,6475,20240617,25.71,8400,-3.10,20250115,7320,11.20,20250409,9550,-14.76,20241105,7320,11.20,20250409,0.01,Y,003690,500,974 억,,52381385,N,N,32472,N,00,N
+20250513,090147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8160,-30,5,-0.37,1022400,125,0.03,8190,8190,8160,10640,5740,8190,8179.20,26.89,0,-71,8336,8262,8176,8102,8016,8300,8140,974,2450,500,6380,10,1,194821031,15897,5.02,0.44,12,0.00,1625.00,18411.00,8550,20241203,-4.56,6475,20240617,26.02,8400,-2.86,20250115,7320,11.48,20250409,9550,-14.55,20241105,7320,11.48,20250409,0.01,Y,003690,500,974 억,,52381385,N,N,32472,N,00,N
 20250512,160144,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8190,90,2,1.11,3143175855,384559,215.97,8100,8250,8090,10530,5670,8100,8173.45,26.89,0,-35596,8166,8132,8066,8032,7966,8150,8050,974,2430,500,6310,10,1,194821031,15956,5.04,0.44,12,0.20,1625.00,18411.00,8550,20241203,-4.21,6475,20240617,26.49,8400,-2.50,20250115,7320,11.89,20250409,9550,-14.24,20241105,7320,11.89,20250409,0.01,Y,003690,500,974 억,,52378197,N,N,32472,N,00,N
 20250512,150145,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8160,60,2,0.74,2929823310,358482,201.33,8100,8250,8090,10530,5670,8100,8172.86,26.89,0,-31682,8166,8132,8066,8032,7966,8150,8050,974,2430,500,6310,10,1,194821031,15897,5.02,0.44,12,0.18,1625.00,18411.00,8550,20241203,-4.56,6475,20240617,26.02,8400,-2.86,20250115,7320,11.48,20250409,9550,-14.55,20241105,7320,11.48,20250409,0.01,Y,003690,500,974 억,,52378197,N,N,33184,N,00,N
 20250512,140146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8110,10,2,0.12,2481132825,303456,170.42,8100,8250,8090,10530,5670,8100,8176.25,26.89,0,-11043,8166,8132,8066,8032,7966,8150,8050,974,2430,500,6310,10,1,194821031,15800,4.99,0.44,12,0.16,1625.00,18411.00,8550,20241203,-5.15,6475,20240617,25.25,8400,-3.45,20250115,7320,10.79,20250409,9550,-15.08,20241105,7320,10.79,20250409,0.01,Y,003690,500,974 억,,52378197,N,N,33184,N,00,N
diff --git a/003720/price/prices-20250501.csv b/003720/price/prices-20250501.csv
index 6b061795bcee..582ad3bd021a 100644
--- a/003720/price/prices-20250501.csv
+++ b/003720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4115,-140,5,-3.29,462102235,111029,50.73,4300,4300,4110,5530,2980,4255,4162.00,4.30,0,-27935,4448,4351,4233,4136,4018,4400,4185,170,1275,500,3140,5,1,34000000,1399,17.36,1.81,12,0.33,237.00,2274.00,5660,20240924,-27.30,3000,20240805,37.17,4950,-16.87,20250221,3580,14.94,20250409,5660,-27.30,20240924,3000,37.17,20240805,2.40,Y,003720,500,170 억,,1461557,N,N,4424,N,00,N
+20250513,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4110,-145,5,-3.41,427805165,102692,46.92,4300,4300,4110,5530,2980,4255,4165.91,4.30,0,-22747,4448,4351,4233,4136,4018,4400,4185,170,1275,500,3140,5,1,34000000,1397,17.34,1.81,12,0.30,237.00,2274.00,5660,20240924,-27.39,3000,20240805,37.00,4950,-16.97,20250221,3580,14.80,20250409,5660,-27.39,20240924,3000,37.00,20240805,2.40,Y,003720,500,170 억,,1461557,N,N,9092,N,00,N
+20250513,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4125,-130,5,-3.06,379802775,91049,41.60,4300,4300,4115,5530,2980,4255,4171.41,4.30,0,-18712,4448,4351,4233,4136,4018,4400,4185,170,1275,500,3140,5,1,34000000,1403,17.41,1.81,12,0.27,237.00,2274.00,5660,20240924,-27.12,3000,20240805,37.50,4950,-16.67,20250221,3580,15.22,20250409,5660,-27.12,20240924,3000,37.50,20240805,2.40,Y,003720,500,170 억,,1461557,N,N,9092,N,00,N
+20250513,130147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4160,-95,5,-2.23,289842185,69304,31.67,4300,4300,4150,5530,2980,4255,4182.19,4.30,0,-5239,4448,4351,4233,4136,4018,4400,4185,170,1275,500,3140,5,1,34000000,1414,17.55,1.83,12,0.20,237.00,2274.00,5660,20240924,-26.50,3000,20240805,38.67,4950,-15.96,20250221,3580,16.20,20250409,5660,-26.50,20240924,3000,38.67,20240805,2.40,Y,003720,500,170 억,,1461557,N,N,9092,N,00,N
+20250513,120148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4170,-85,5,-2.00,250094350,59750,27.30,4300,4300,4150,5530,2980,4255,4185.68,4.30,0,2179,4448,4351,4233,4136,4018,4400,4185,170,1275,500,3140,5,1,34000000,1418,17.59,1.83,12,0.18,237.00,2274.00,5660,20240924,-26.33,3000,20240805,39.00,4950,-15.76,20250221,3580,16.48,20250409,5660,-26.33,20240924,3000,39.00,20240805,2.40,Y,003720,500,170 억,,1461557,N,N,9092,N,00,N
+20250513,110147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4160,-95,5,-2.23,222918005,53224,24.32,4300,4300,4150,5530,2980,4255,4188.30,4.30,0,2530,4448,4351,4233,4136,4018,4400,4185,170,1275,500,3140,5,1,34000000,1414,17.55,1.83,12,0.16,237.00,2274.00,5660,20240924,-26.50,3000,20240805,38.67,4950,-15.96,20250221,3580,16.20,20250409,5660,-26.50,20240924,3000,38.67,20240805,2.40,Y,003720,500,170 억,,1461557,N,N,9092,N,00,N
+20250513,100146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4175,-80,5,-1.88,147055420,35009,16.00,4300,4300,4155,5530,2980,4255,4200.50,4.30,0,1523,4448,4351,4233,4136,4018,4400,4185,170,1275,500,3140,5,1,34000000,1420,17.62,1.84,12,0.10,237.00,2274.00,5660,20240924,-26.24,3000,20240805,39.17,4950,-15.66,20250221,3580,16.62,20250409,5660,-26.24,20240924,3000,39.17,20240805,2.40,Y,003720,500,170 억,,1461557,N,N,9092,N,00,N
+20250513,090148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4255,0,3,0.00,18738935,4374,2.00,4300,4300,4255,5530,2980,4255,4284.16,4.30,0,-2200,4448,4351,4233,4136,4018,4400,4185,170,1275,500,3140,5,1,34000000,1447,17.95,1.87,12,0.01,237.00,2274.00,5660,20240924,-24.82,3000,20240805,41.83,4950,-14.04,20250221,3580,18.85,20250409,5660,-24.82,20240924,3000,41.83,20240805,2.40,Y,003720,500,170 억,,1461557,N,N,9092,N,00,N
 20250512,160144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4255,135,2,3.28,927627215,218863,244.67,4120,4330,4115,5350,2885,4120,4238.39,4.20,0,23911,4386,4252,4136,4002,3886,4195,3945,170,1230,500,3040,5,1,34000000,1447,17.95,1.87,12,0.64,237.00,2274.00,5660,20240924,-24.82,3000,20240805,41.83,4950,-14.04,20250221,3580,18.85,20250409,5660,-24.82,20240924,3000,41.83,20240805,2.27,Y,003720,500,170 억,,1428675,N,N,9092,N,00,N
 20250512,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4260,140,2,3.40,889194785,209827,234.57,4120,4330,4115,5350,2885,4120,4237.75,4.20,0,24323,4386,4252,4136,4002,3886,4195,3945,170,1230,500,3040,5,1,34000000,1448,17.97,1.87,12,0.62,237.00,2274.00,5660,20240924,-24.73,3000,20240805,42.00,4950,-13.94,20250221,3580,18.99,20250409,5660,-24.73,20240924,3000,42.00,20240805,2.27,Y,003720,500,170 억,,1428675,N,N,6103,N,00,N
 20250512,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4250,130,2,3.16,839863110,198204,221.57,4120,4330,4115,5350,2885,4120,4237.37,4.20,0,22277,4386,4252,4136,4002,3886,4195,3945,170,1230,500,3040,5,1,34000000,1445,17.93,1.87,12,0.58,237.00,2274.00,5660,20240924,-24.91,3000,20240805,41.67,4950,-14.14,20250221,3580,18.72,20250409,5660,-24.91,20240924,3000,41.67,20240805,2.27,Y,003720,500,170 억,,1428675,N,N,6103,N,00,N
diff --git a/003780/price/prices-20250501.csv b/003780/price/prices-20250501.csv
index a790965cf37a..878c1db08e7c 100644
--- a/003780/price/prices-20250501.csv
+++ b/003780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,-10,5,-0.17,1152820080,202045,119.43,5730,5760,5650,7460,4020,5740,5705.72,4.64,0,34080,5860,5800,5730,5670,5600,5830,5700,65,1720,500,3550,10,1,13000000,745,7.41,1.16,12,1.55,773.00,4951.00,12100,20250203,-52.64,5400,20250423,6.11,12100,-52.64,20250203,5400,6.11,20250423,12100,-52.64,20250203,5400,6.11,20250423,6.15,Y,003780,500,65 억,,602670,N,N,39,N,00,N
+20250513,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5700,-40,5,-0.70,1069904910,187545,110.86,5730,5760,5650,7460,4020,5740,5704.79,4.64,0,29162,5860,5800,5730,5670,5600,5830,5700,65,1720,500,3550,10,1,13000000,741,7.37,1.15,12,1.44,773.00,4951.00,12100,20250203,-52.89,5400,20250423,5.56,12100,-52.89,20250203,5400,5.56,20250423,12100,-52.89,20250203,5400,5.56,20250423,6.15,Y,003780,500,65 억,,602670,N,N,13,N,00,N
+20250513,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5690,-50,5,-0.87,967862860,169621,100.26,5730,5760,5650,7460,4020,5740,5706.03,4.64,0,34996,5860,5800,5730,5670,5600,5830,5700,65,1720,500,3550,10,1,13000000,740,7.36,1.15,12,1.30,773.00,4951.00,12100,20250203,-52.98,5400,20250423,5.37,12100,-52.98,20250203,5400,5.37,20250423,12100,-52.98,20250203,5400,5.37,20250423,6.15,Y,003780,500,65 억,,602670,N,N,13,N,00,N
+20250513,130147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5720,-20,5,-0.35,850640820,149088,88.12,5730,5760,5650,7460,4020,5740,5705.63,4.64,0,39371,5860,5800,5730,5670,5600,5830,5700,65,1720,500,3550,10,1,13000000,744,7.40,1.16,12,1.15,773.00,4951.00,12100,20250203,-52.73,5400,20250423,5.93,12100,-52.73,20250203,5400,5.93,20250423,12100,-52.73,20250203,5400,5.93,20250423,6.15,Y,003780,500,65 억,,602670,N,N,13,N,00,N
+20250513,120148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5700,-40,5,-0.70,785075620,137616,81.34,5730,5760,5650,7460,4020,5740,5704.83,4.64,0,36390,5860,5800,5730,5670,5600,5830,5700,65,1720,500,3550,10,1,13000000,741,7.37,1.15,12,1.06,773.00,4951.00,12100,20250203,-52.89,5400,20250423,5.56,12100,-52.89,20250203,5400,5.56,20250423,12100,-52.89,20250203,5400,5.56,20250423,6.15,Y,003780,500,65 억,,602670,N,N,13,N,00,N
+20250513,110147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5710,-30,5,-0.52,765641100,134213,79.33,5730,5760,5650,7460,4020,5740,5704.67,4.64,0,35268,5860,5800,5730,5670,5600,5830,5700,65,1720,500,3550,10,1,13000000,742,7.39,1.15,12,1.03,773.00,4951.00,12100,20250203,-52.81,5400,20250423,5.74,12100,-52.81,20250203,5400,5.74,20250423,12100,-52.81,20250203,5400,5.74,20250423,6.15,Y,003780,500,65 억,,602670,N,N,13,N,00,N
+20250513,100147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5700,-40,5,-0.70,712913860,124951,73.86,5730,5760,5650,7460,4020,5740,5705.55,4.64,0,36118,5860,5800,5730,5670,5600,5830,5700,65,1720,500,3550,10,1,13000000,741,7.37,1.15,12,0.96,773.00,4951.00,12100,20250203,-52.89,5400,20250423,5.56,12100,-52.89,20250203,5400,5.56,20250423,12100,-52.89,20250203,5400,5.56,20250423,6.15,Y,003780,500,65 억,,602670,N,N,13,N,00,N
+20250513,090148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5750,10,2,0.17,249416380,43543,25.74,5730,5760,5680,7460,4020,5740,5728.05,4.64,0,15987,5860,5800,5730,5670,5600,5830,5700,65,1720,500,3550,10,1,13000000,748,7.44,1.16,12,0.33,773.00,4951.00,12100,20250203,-52.48,5400,20250423,6.48,12100,-52.48,20250203,5400,6.48,20250423,12100,-52.48,20250203,5400,6.48,20250423,6.15,Y,003780,500,65 억,,602670,N,N,13,N,00,N
 20250512,160145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5740,80,2,1.41,967242245,168961,90.04,5670,5790,5660,7350,3970,5660,5724.65,4.07,0,74727,5833,5746,5673,5586,5513,5710,5550,65,1690,500,3500,10,1,13000000,746,7.43,1.16,12,1.30,773.00,4951.00,12100,20250203,-52.56,5400,20250423,6.30,12100,-52.56,20250203,5400,6.30,20250423,12100,-52.56,20250203,5400,6.30,20250423,6.14,Y,003780,500,65 억,,529323,N,N,13,N,00,N
 20250512,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,70,2,1.24,890151595,155525,82.88,5670,5790,5660,7350,3970,5660,5723.53,4.07,0,68784,5833,5746,5673,5586,5513,5710,5550,65,1690,500,3500,10,1,13000000,745,7.41,1.16,12,1.20,773.00,4951.00,12100,20250203,-52.64,5400,20250423,6.11,12100,-52.64,20250203,5400,6.11,20250423,12100,-52.64,20250203,5400,6.11,20250423,6.14,Y,003780,500,65 억,,529323,N,N,1436,N,00,N
 20250512,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,70,2,1.24,752643840,131471,70.06,5670,5790,5660,7350,3970,5660,5724.79,4.07,0,61806,5833,5746,5673,5586,5513,5710,5550,65,1690,500,3500,10,1,13000000,745,7.41,1.16,12,1.01,773.00,4951.00,12100,20250203,-52.64,5400,20250423,6.11,12100,-52.64,20250203,5400,6.11,20250423,12100,-52.64,20250203,5400,6.11,20250423,6.14,Y,003780,500,65 억,,529323,N,N,1436,N,00,N
diff --git a/003800/price/prices-20250501.csv b/003800/price/prices-20250501.csv
index 11bfdb838c32..037566f88ffe 100644
--- a/003800/price/prices-20250501.csv
+++ b/003800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25650,0,3,0.00,32996650,1290,20.53,25700,25750,25500,33300,18000,25650,25578.80,1.73,0,-31,25816,25732,25566,25482,25316,25775,25525,111,7650,1000,18460,50,1,11090000,2845,4.32,0.40,12,0.01,5943.00,64030.00,28700,20240521,-10.63,23400,20240805,9.62,25750,0.00,20250227,24400,5.12,20250204,28700,-10.63,20240521,23400,9.62,20240805,0.03,Y,003800,1000,110 억,,192168,N,N,1,N,00,N
+20250513,150147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25650,0,3,0.00,10901500,425,6.77,25700,25750,25550,33300,18000,25650,25650.59,1.73,0,-17,25816,25732,25566,25482,25316,25775,25525,111,7650,1000,18460,50,1,11090000,2845,4.32,0.40,12,0.00,5943.00,64030.00,28700,20240521,-10.63,23400,20240805,9.62,25750,0.00,20250227,24400,5.12,20250204,28700,-10.63,20240521,23400,9.62,20240805,0.03,Y,003800,1000,110 억,,192168,N,N,75,N,00,N
+20250513,140147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25650,0,3,0.00,10156350,396,6.30,25700,25750,25550,33300,18000,25650,25647.35,1.73,0,-14,25816,25732,25566,25482,25316,25775,25525,111,7650,1000,18460,50,1,11090000,2845,4.32,0.40,12,0.00,5943.00,64030.00,28700,20240521,-10.63,23400,20240805,9.62,25750,0.00,20250227,24400,5.12,20250204,28700,-10.63,20240521,23400,9.62,20240805,0.03,Y,003800,1000,110 억,,192168,N,N,75,N,00,N
+20250513,130147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25650,0,3,0.00,7155350,279,4.44,25700,25750,25550,33300,18000,25650,25646.42,1.73,0,-13,25816,25732,25566,25482,25316,25775,25525,111,7650,1000,18460,50,1,11090000,2845,4.32,0.40,12,0.00,5943.00,64030.00,28700,20240521,-10.63,23400,20240805,9.62,25750,0.00,20250227,24400,5.12,20250204,28700,-10.63,20240521,23400,9.62,20240805,0.03,Y,003800,1000,110 억,,192168,N,N,75,N,00,N
+20250513,120148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25600,-50,5,-0.19,3232650,126,2.01,25700,25750,25550,33300,18000,25650,25655.95,1.73,0,0,25816,25732,25566,25482,25316,25775,25525,111,7650,1000,18460,50,1,11090000,2839,4.31,0.40,12,0.00,5943.00,64030.00,28700,20240521,-10.80,23400,20240805,9.40,25750,0.00,20250227,24400,4.92,20250204,28700,-10.80,20240521,23400,9.40,20240805,0.03,Y,003800,1000,110 억,,192168,N,N,75,N,00,N
+20250513,110147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25700,50,2,0.19,1336200,52,0.83,25700,25750,25550,33300,18000,25650,25696.15,1.73,0,0,25816,25732,25566,25482,25316,25775,25525,111,7650,1000,18460,50,1,11090000,2850,4.32,0.40,12,0.00,5943.00,64030.00,28700,20240521,-10.45,23400,20240805,9.83,25750,0.00,20250227,24400,5.33,20250204,28700,-10.45,20240521,23400,9.83,20240805,0.03,Y,003800,1000,110 억,,192168,N,N,75,N,00,N
+20250513,100147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25750,100,2,0.39,282500,11,0.18,25700,25750,25550,33300,18000,25650,25681.82,1.73,0,0,25816,25732,25566,25482,25316,25775,25525,111,7650,1000,18460,50,1,11090000,2856,4.33,0.40,12,0.00,5943.00,64030.00,28700,20240521,-10.28,23400,20240805,10.04,25750,0.00,20250227,24400,5.53,20250204,28700,-10.28,20240521,23400,10.04,20240805,0.03,Y,003800,1000,110 억,,192168,N,N,75,N,00,N
+20250513,090148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25700,50,2,0.19,25700,1,0.02,25700,25700,25700,33300,18000,25650,25700.00,1.73,0,0,25816,25732,25566,25482,25316,25775,25525,111,7650,1000,18460,50,1,11090000,2850,4.32,0.40,12,0.00,5943.00,64030.00,28700,20240521,-10.45,23400,20240805,9.83,25750,-0.19,20250227,24400,5.33,20250204,28700,-10.45,20240521,23400,9.83,20240805,0.03,Y,003800,1000,110 억,,192168,N,N,75,N,00,N
 20250512,160145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25650,100,2,0.39,160203175,6282,327.87,25550,25650,25400,33200,17900,25550,25501.94,1.75,0,31,25983,25766,25533,25316,25083,25875,25425,111,7650,1000,18390,50,1,11090000,2845,4.32,0.40,12,0.06,5943.00,64030.00,28700,20240521,-10.63,23400,20240805,9.62,25750,-0.39,20250227,24400,5.12,20250204,28700,-10.63,20240521,23400,9.62,20240805,0.02,Y,003800,1000,110 억,,194249,N,N,75,N,00,N
 20250512,150146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25650,100,2,0.39,155894150,6114,319.10,25550,25650,25400,33200,17900,25550,25497.90,1.75,0,25,25983,25766,25533,25316,25083,25875,25425,111,7650,1000,18390,50,1,11090000,2845,4.32,0.40,12,0.06,5943.00,64030.00,28700,20240521,-10.63,23400,20240805,9.62,25750,-0.39,20250227,24400,5.12,20250204,28700,-10.63,20240521,23400,9.62,20240805,0.02,Y,003800,1000,110 억,,194249,N,N,32,N,00,N
 20250512,140146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25550,0,3,0.00,122466550,4808,250.94,25550,25600,25400,33200,17900,25550,25471.41,1.75,0,115,25983,25766,25533,25316,25083,25875,25425,111,7650,1000,18390,50,1,11090000,2833,4.30,0.40,12,0.04,5943.00,64030.00,28700,20240521,-10.98,23400,20240805,9.19,25750,-0.78,20250227,24400,4.71,20250204,28700,-10.98,20240521,23400,9.19,20240805,0.02,Y,003800,1000,110 억,,194249,N,N,32,N,00,N
diff --git a/003830/price/prices-20250501.csv b/003830/price/prices-20250501.csv
index 19824ad62cdd..89a91f0b1ed5 100644
--- a/003830/price/prices-20250501.csv
+++ b/003830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,121900,1200,2,0.99,90464000,744,25.59,122800,123200,120100,156900,84500,120700,121591.40,0.18,0,173,128900,124800,118900,114800,108900,126850,116850,66,36200,5000,86900,100,1,1328000,1619,-64.91,0.23,12,0.06,-1878.00,532233.00,123700,20241002,-1.46,94600,20240805,28.86,123200,-1.06,20250513,102600,18.81,20250102,123700,-1.46,20241002,94600,28.86,20240805,0.01,Y,003830,5000,66 억,,2381,N,N,5,N,00,N
+20250513,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,121600,900,2,0.75,88879500,731,25.15,122800,123200,120100,156900,84500,120700,121586.18,0.18,0,173,128900,124800,118900,114800,108900,126850,116850,66,36200,5000,86900,100,1,1328000,1615,-64.75,0.23,12,0.06,-1878.00,532233.00,123700,20241002,-1.70,94600,20240805,28.54,123200,-1.30,20250513,102600,18.52,20250102,123700,-1.70,20241002,94600,28.54,20240805,0.01,Y,003830,5000,66 억,,2381,N,N,3,N,00,N
+20250513,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,121700,1000,2,0.83,79983500,658,22.64,122800,123200,120100,156900,84500,120700,121555.47,0.18,0,151,128900,124800,118900,114800,108900,126850,116850,66,36200,5000,86900,100,1,1328000,1616,-64.80,0.23,12,0.05,-1878.00,532233.00,123700,20241002,-1.62,94600,20240805,28.65,123200,-1.22,20250513,102600,18.62,20250102,123700,-1.62,20241002,94600,28.65,20240805,0.01,Y,003830,5000,66 억,,2381,N,N,3,N,00,N
+20250513,130148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,121700,1000,2,0.83,71479900,588,20.23,122800,123200,120100,156900,84500,120700,121564.46,0.18,0,132,128900,124800,118900,114800,108900,126850,116850,66,36200,5000,86900,100,1,1328000,1616,-64.80,0.23,12,0.04,-1878.00,532233.00,123700,20241002,-1.62,94600,20240805,28.65,123200,-1.22,20250513,102600,18.62,20250102,123700,-1.62,20241002,94600,28.65,20240805,0.01,Y,003830,5000,66 억,,2381,N,N,3,N,00,N
+20250513,120148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,121500,800,2,0.66,52267100,430,14.79,122800,123200,120100,156900,84500,120700,121551.40,0.18,0,84,128900,124800,118900,114800,108900,126850,116850,66,36200,5000,86900,100,1,1328000,1614,-64.70,0.23,12,0.03,-1878.00,532233.00,123700,20241002,-1.78,94600,20240805,28.44,123200,-1.38,20250513,102600,18.42,20250102,123700,-1.78,20241002,94600,28.44,20240805,0.01,Y,003830,5000,66 억,,2381,N,N,3,N,00,N
+20250513,110148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,121600,900,2,0.75,47769500,393,13.52,122800,123200,120100,156900,84500,120700,121550.89,0.18,0,58,128900,124800,118900,114800,108900,126850,116850,66,36200,5000,86900,100,1,1328000,1615,-64.75,0.23,12,0.03,-1878.00,532233.00,123700,20241002,-1.70,94600,20240805,28.54,123200,-1.30,20250513,102600,18.52,20250102,123700,-1.70,20241002,94600,28.54,20240805,0.01,Y,003830,5000,66 억,,2381,N,N,3,N,00,N
+20250513,100147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,121000,300,2,0.25,29591900,243,8.36,122800,123200,120100,156900,84500,120700,121777.37,0.18,0,18,128900,124800,118900,114800,108900,126850,116850,66,36200,5000,86900,100,1,1328000,1607,-64.43,0.23,12,0.02,-1878.00,532233.00,123700,20241002,-2.18,94600,20240805,27.91,123200,-1.79,20250513,102600,17.93,20250102,123700,-2.18,20241002,94600,27.91,20240805,0.01,Y,003830,5000,66 억,,2381,N,N,3,N,00,N
+20250513,090148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,122800,2100,2,1.74,122800,1,0.03,122800,122800,122800,156900,84500,120700,122800.00,0.18,0,0,128900,124800,118900,114800,108900,126850,116850,66,36200,5000,86900,100,1,1328000,1631,-65.39,0.23,12,0.00,-1878.00,532233.00,123700,20241002,-0.73,94600,20240805,29.81,123000,-0.16,20250512,102600,19.69,20250102,123700,-0.73,20241002,94600,29.81,20240805,0.01,Y,003830,5000,66 억,,2381,N,N,3,N,00,N
 20250512,160145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,120700,7800,2,6.91,347224800,2906,542.16,113400,123000,113000,146700,79100,112900,119485.48,0.19,0,-19,116566,114732,111566,109732,106566,115650,110650,66,33800,5000,81280,100,1,1328000,1603,-64.27,0.23,12,0.22,-1878.00,532233.00,123700,20241002,-2.43,94600,20240805,27.59,123000,-1.87,20250512,102600,17.64,20250102,123700,-2.43,20241002,94600,27.59,20240805,0.01,Y,003830,5000,66 억,,2517,N,N,3,N,00,N
 20250512,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,120300,7400,2,6.55,338811700,2836,529.10,113400,123000,113000,146700,79100,112900,119468.16,0.19,0,-14,116566,114732,111566,109732,106566,115650,110650,66,33800,5000,81280,100,1,1328000,1598,-64.06,0.23,12,0.21,-1878.00,532233.00,123700,20241002,-2.75,94600,20240805,27.17,123000,-2.20,20250512,102600,17.25,20250102,123700,-2.75,20241002,94600,27.17,20240805,0.01,Y,003830,5000,66 억,,2517,N,N,3,N,00,N
 20250512,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,123000,10100,2,8.95,268066600,2249,419.59,113400,123000,113000,146700,79100,112900,119193.69,0.19,0,-81,116566,114732,111566,109732,106566,115650,110650,66,33800,5000,81280,100,1,1328000,1633,-65.50,0.23,12,0.17,-1878.00,532233.00,123700,20241002,-0.57,94600,20240805,30.02,123000,0.00,20250512,102600,19.88,20250102,123700,-0.57,20241002,94600,30.02,20240805,0.01,Y,003830,5000,66 억,,2517,N,N,3,N,00,N
diff --git a/003850/price/prices-20250501.csv b/003850/price/prices-20250501.csv
index eca4a8e24c81..c63c73bd5ef0 100644
--- a/003850/price/prices-20250501.csv
+++ b/003850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160146,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8530,50,2,0.59,3445521965,394638,454.10,8550,9080,8430,11020,5940,8480,8731.06,7.16,0,16723,8606,8542,8476,8412,8346,8510,8380,434,2540,500,6100,10,1,85787207,7318,8.70,0.91,12,0.46,980.00,9339.00,12870,20241016,-33.72,7680,20250409,11.07,10910,-21.81,20250108,7680,11.07,20250409,12870,-33.72,20241016,7680,11.07,20250409,0.89,Y,003850,500,433 억,,6145451,N,N,19508,N,00,N
+20250513,150147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8540,60,2,0.71,3372803345,386113,444.29,8550,9080,8430,11020,5940,8480,8735.28,7.16,0,19057,8606,8542,8476,8412,8346,8510,8380,434,2540,500,6100,10,1,85787207,7326,8.71,0.91,12,0.45,980.00,9339.00,12870,20241016,-33.64,7680,20250409,11.20,10910,-21.72,20250108,7680,11.20,20250409,12870,-33.64,20241016,7680,11.20,20250409,0.89,Y,003850,500,433 억,,6145451,N,N,10753,N,00,N
+20250513,140147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8540,60,2,0.71,3205123750,366464,421.68,8550,9080,8430,11020,5940,8480,8746.08,7.16,0,15694,8606,8542,8476,8412,8346,8510,8380,434,2540,500,6100,10,1,85787207,7326,8.71,0.91,12,0.43,980.00,9339.00,12870,20241016,-33.64,7680,20250409,11.20,10910,-21.72,20250108,7680,11.20,20250409,12870,-33.64,20241016,7680,11.20,20250409,0.89,Y,003850,500,433 억,,6145451,N,N,10753,N,00,N
+20250513,130148,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8590,110,2,1.30,3096967260,353823,407.13,8550,9080,8430,11020,5940,8480,8752.87,7.16,0,15456,8606,8542,8476,8412,8346,8510,8380,434,2540,500,6100,10,1,85787207,7369,8.77,0.92,12,0.41,980.00,9339.00,12870,20241016,-33.26,7680,20250409,11.85,10910,-21.26,20250108,7680,11.85,20250409,12870,-33.26,20241016,7680,11.85,20250409,0.89,Y,003850,500,433 억,,6145451,N,N,10753,N,00,N
+20250513,120149,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8600,120,2,1.42,2983120500,340576,391.89,8550,9080,8430,11020,5940,8480,8759.04,7.16,0,16345,8606,8542,8476,8412,8346,8510,8380,434,2540,500,6100,10,1,85787207,7378,8.78,0.92,12,0.40,980.00,9339.00,12870,20241016,-33.18,7680,20250409,11.98,10910,-21.17,20250108,7680,11.98,20250409,12870,-33.18,20241016,7680,11.98,20250409,0.89,Y,003850,500,433 억,,6145451,N,N,10753,N,00,N
+20250513,110148,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8650,170,2,2.00,2725553865,310738,357.56,8550,9080,8430,11020,5940,8480,8771.23,7.16,0,17136,8606,8542,8476,8412,8346,8510,8380,434,2540,500,6100,10,1,85787207,7421,8.83,0.93,12,0.36,980.00,9339.00,12870,20241016,-32.79,7680,20250409,12.63,10910,-20.71,20250108,7680,12.63,20250409,12870,-32.79,20241016,7680,12.63,20250409,0.89,Y,003850,500,433 억,,6145451,N,N,10753,N,00,N
+20250513,100147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8550,70,2,0.83,140700650,16511,19.00,8550,8570,8430,11020,5940,8480,8521.63,7.16,0,8691,8606,8542,8476,8412,8346,8510,8380,434,2540,500,6100,10,1,85787207,7335,8.72,0.92,12,0.02,980.00,9339.00,12870,20241016,-33.57,7680,20250409,11.33,10910,-21.63,20250108,7680,11.33,20250409,12870,-33.57,20241016,7680,11.33,20250409,0.89,Y,003850,500,433 억,,6145451,N,N,10753,N,00,N
+20250513,090149,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8550,70,2,0.83,2094740,245,0.28,8550,8550,8540,11020,5940,8480,8549.96,7.16,0,0,8606,8542,8476,8412,8346,8510,8380,434,2540,500,6100,10,1,85787207,7335,8.72,0.92,12,0.00,980.00,9339.00,12870,20241016,-33.57,7680,20250409,11.33,10910,-21.63,20250108,7680,11.33,20250409,12870,-33.57,20241016,7680,11.33,20250409,0.89,Y,003850,500,433 억,,6145451,N,N,10753,N,00,N
 20250512,160145,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8480,20,2,0.24,736559945,86906,138.15,8520,8540,8410,10990,5930,8460,8475.36,7.16,0,8005,8580,8520,8470,8410,8360,8495,8385,434,2530,500,6090,10,1,85787207,7275,8.65,0.91,12,0.10,980.00,9339.00,12870,20241016,-34.11,7680,20250409,10.42,10910,-22.27,20250108,7680,10.42,20250409,12870,-34.11,20241016,7680,10.42,20250409,0.89,Y,003850,500,433 억,,6142737,N,N,10753,N,00,N
 20250512,150147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8490,30,2,0.35,641736345,75703,120.34,8520,8540,8410,10990,5930,8460,8477.03,7.16,0,7046,8580,8520,8470,8410,8360,8495,8385,434,2530,500,6090,10,1,85787207,7283,8.66,0.91,12,0.09,980.00,9339.00,12870,20241016,-34.03,7680,20250409,10.55,10910,-22.18,20250108,7680,10.55,20250409,12870,-34.03,20241016,7680,10.55,20250409,0.89,Y,003850,500,433 억,,6142737,N,N,14091,N,00,N
 20250512,140147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8470,10,2,0.12,411542235,48620,77.29,8520,8540,8410,10990,5930,8460,8464.46,7.16,0,3427,8580,8520,8470,8410,8360,8495,8385,434,2530,500,6090,10,1,85787207,7266,8.64,0.91,12,0.06,980.00,9339.00,12870,20241016,-34.19,7680,20250409,10.29,10910,-22.36,20250108,7680,10.29,20250409,12870,-34.19,20241016,7680,10.29,20250409,0.89,Y,003850,500,433 억,,6142737,N,N,14091,N,00,N
diff --git a/003920/price/prices-20250501.csv b/003920/price/prices-20250501.csv
index 2fa16496ae17..8da8da56e857 100644
--- a/003920/price/prices-20250501.csv
+++ b/003920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160147,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,81700,-400,5,-0.49,1230616000,15158,107.72,82000,82200,80500,106700,57500,82100,81185.91,7.97,0,-164,83633,82866,81433,80666,79233,83250,81050,36,24600,500,60750,100,1,6131346,5009,2917.86,1.08,12,0.25,28.00,75487.00,83800,20250509,-2.51,46500,20240909,75.70,83800,-2.51,20250509,58800,38.95,20250102,720000,-88.65,20241105,56300,45.12,20241223,0.15,Y,003920,500,36 억,,488562,N,N,1176,N,00,N
+20250513,150147,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,81100,-1000,5,-1.22,1178622200,14518,103.17,82000,82200,80500,106700,57500,82100,81183.51,7.97,0,-323,83633,82866,81433,80666,79233,83250,81050,36,24600,500,60750,100,1,6131346,4973,2896.43,1.07,12,0.24,28.00,75487.00,83800,20250509,-3.22,46500,20240909,74.41,83800,-3.22,20250509,58800,37.93,20250102,720000,-88.74,20241105,56300,44.05,20241223,0.15,Y,003920,500,36 억,,488562,N,N,1287,N,00,N
+20250513,140148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,81300,-800,5,-0.97,1080033600,13304,94.54,82000,82200,80500,106700,57500,82100,81181.12,7.97,0,-257,83633,82866,81433,80666,79233,83250,81050,36,24600,500,60750,100,1,6131346,4985,2903.57,1.08,12,0.22,28.00,75487.00,83800,20250509,-2.98,46500,20240909,74.84,83800,-2.98,20250509,58800,38.27,20250102,720000,-88.71,20241105,56300,44.40,20241223,0.15,Y,003920,500,36 억,,488562,N,N,1287,N,00,N
+20250513,130148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,81300,-800,5,-0.97,940341500,11581,82.30,82000,82200,80500,106700,57500,82100,81196.92,7.97,0,39,83633,82866,81433,80666,79233,83250,81050,36,24600,500,60750,100,1,6131346,4985,2903.57,1.08,12,0.19,28.00,75487.00,83800,20250509,-2.98,46500,20240909,74.84,83800,-2.98,20250509,58800,38.27,20250102,720000,-88.71,20241105,56300,44.40,20241223,0.15,Y,003920,500,36 억,,488562,N,N,1287,N,00,N
+20250513,120149,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,81300,-800,5,-0.97,718587200,8844,62.85,82000,82200,80500,106700,57500,82100,81251.38,7.97,0,-81,83633,82866,81433,80666,79233,83250,81050,36,24600,500,60750,100,1,6131346,4985,2903.57,1.08,12,0.14,28.00,75487.00,83800,20250509,-2.98,46500,20240909,74.84,83800,-2.98,20250509,58800,38.27,20250102,720000,-88.71,20241105,56300,44.40,20241223,0.15,Y,003920,500,36 억,,488562,N,N,1287,N,00,N
+20250513,110148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,81300,-800,5,-0.97,558555000,6867,48.80,82000,82200,80800,106700,57500,82100,81339.01,7.97,0,-289,83633,82866,81433,80666,79233,83250,81050,36,24600,500,60750,100,1,6131346,4985,2903.57,1.08,12,0.11,28.00,75487.00,83800,20250509,-2.98,46500,20240909,74.84,83800,-2.98,20250509,58800,38.27,20250102,720000,-88.71,20241105,56300,44.40,20241223,0.15,Y,003920,500,36 억,,488562,N,N,1287,N,00,N
+20250513,100148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,82000,-100,5,-0.12,259827700,3185,22.63,82000,82200,81000,106700,57500,82100,81578.56,7.97,0,-449,83633,82866,81433,80666,79233,83250,81050,36,24600,500,60750,100,1,6131346,5028,2928.57,1.09,12,0.05,28.00,75487.00,83800,20250509,-2.15,46500,20240909,76.34,83800,-2.15,20250509,58800,39.46,20250102,720000,-88.61,20241105,56300,45.65,20241223,0.15,Y,003920,500,36 억,,488562,N,N,1287,N,00,N
+20250513,090149,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,81200,-900,5,-1.10,6268900,77,0.55,82000,82100,81200,106700,57500,82100,81414.29,7.97,0,-50,83633,82866,81433,80666,79233,83250,81050,36,24600,500,60750,100,1,6131346,4979,2900.00,1.08,12,0.00,28.00,75487.00,83800,20250509,-3.10,46500,20240909,74.62,83800,-3.10,20250509,58800,38.10,20250102,720000,-88.72,20241105,56300,44.23,20241223,0.15,Y,003920,500,36 억,,488562,N,N,1287,N,00,N
 20250512,160146,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,82100,900,2,1.11,1142468550,14072,79.55,81200,82200,80000,105500,56900,81200,81187.36,7.97,0,396,84866,83032,81966,80132,79066,82500,79600,36,24300,500,60080,100,1,6131346,5034,2932.14,1.09,12,0.23,28.00,75487.00,83800,20250509,-2.03,46500,20240909,76.56,83800,-2.03,20250509,58800,39.63,20250102,720000,-88.60,20241105,56300,45.83,20241223,0.11,Y,003920,500,36 억,,488614,N,N,1287,N,00,N
 20250512,150147,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,80900,-300,5,-0.37,1104967150,13610,76.94,81200,82200,80000,105500,56900,81200,81187.89,7.97,0,440,84866,83032,81966,80132,79066,82500,79600,36,24300,500,60080,100,1,6131346,4960,2889.29,1.07,12,0.22,28.00,75487.00,83800,20250509,-3.46,46500,20240909,73.98,83800,-3.46,20250509,58800,37.59,20250102,720000,-88.76,20241105,56300,43.69,20241223,0.11,Y,003920,500,36 억,,488614,N,N,1668,N,00,N
 20250512,140147,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,82100,900,2,1.11,890128450,10970,62.01,81200,82100,80000,105500,56900,81200,81142.06,7.97,0,316,84866,83032,81966,80132,79066,82500,79600,36,24300,500,60080,100,1,6131346,5034,2932.14,1.09,12,0.18,28.00,75487.00,83800,20250509,-2.03,46500,20240909,76.56,83800,-2.03,20250509,58800,39.63,20250102,720000,-88.60,20241105,56300,45.83,20241223,0.11,Y,003920,500,36 억,,488614,N,N,1668,N,00,N
diff --git a/003960/price/prices-20250501.csv b/003960/price/prices-20250501.csv
index ccc5714dd0bb..9d7e84478691 100644
--- a/003960/price/prices-20250501.csv
+++ b/003960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160147,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40200,-200,5,-0.50,446565500,11035,61.08,40500,40750,40200,52500,28300,40400,40468.10,2.28,0,-1769,41366,40882,40116,39632,38866,41125,39875,458,12100,5000,29080,50,1,9164467,3684,4.01,0.51,12,0.12,10013.00,78228.00,109900,20240709,-63.42,34150,20250409,17.72,44900,-10.47,20250306,34150,17.72,20250409,109900,-63.42,20240709,34150,17.72,20250409,1.40,Y,003960,5000,458 억,,208974,N,N,1971,N,00,N
+20250513,150148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40450,50,2,0.12,419206700,10355,57.32,40500,40750,40200,52500,28300,40400,40483.51,2.28,0,-1826,41366,40882,40116,39632,38866,41125,39875,458,12100,5000,29080,50,1,9164467,3707,4.04,0.52,12,0.11,10013.00,78228.00,109900,20240709,-63.19,34150,20250409,18.45,44900,-9.91,20250306,34150,18.45,20250409,109900,-63.19,20240709,34150,18.45,20250409,1.40,Y,003960,5000,458 억,,208974,N,N,1662,N,00,N
+20250513,140148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40200,-200,5,-0.50,370036050,9137,50.58,40500,40750,40200,52500,28300,40400,40498.64,2.28,0,-1203,41366,40882,40116,39632,38866,41125,39875,458,12100,5000,29080,50,1,9164467,3684,4.01,0.51,12,0.10,10013.00,78228.00,109900,20240709,-63.42,34150,20250409,17.72,44900,-10.47,20250306,34150,17.72,20250409,109900,-63.42,20240709,34150,17.72,20250409,1.40,Y,003960,5000,458 억,,208974,N,N,1662,N,00,N
+20250513,130149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40400,0,3,0.00,308468200,7608,42.11,40500,40750,40250,52500,28300,40400,40545.24,2.28,0,-715,41366,40882,40116,39632,38866,41125,39875,458,12100,5000,29080,50,1,9164467,3702,4.03,0.52,12,0.08,10013.00,78228.00,109900,20240709,-63.24,34150,20250409,18.30,44900,-10.02,20250306,34150,18.30,20250409,109900,-63.24,20240709,34150,18.30,20250409,1.40,Y,003960,5000,458 억,,208974,N,N,1662,N,00,N
+20250513,120149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40550,150,2,0.37,283374700,6987,38.68,40500,40750,40250,52500,28300,40400,40557.42,2.28,0,-693,41366,40882,40116,39632,38866,41125,39875,458,12100,5000,29080,50,1,9164467,3716,4.05,0.52,12,0.08,10013.00,78228.00,109900,20240709,-63.10,34150,20250409,18.74,44900,-9.69,20250306,34150,18.74,20250409,109900,-63.10,20240709,34150,18.74,20250409,1.40,Y,003960,5000,458 억,,208974,N,N,1662,N,00,N
+20250513,110148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40750,350,2,0.87,228044500,5625,31.14,40500,40750,40250,52500,28300,40400,40541.24,2.28,0,-1100,41366,40882,40116,39632,38866,41125,39875,458,12100,5000,29080,50,1,9164467,3735,4.07,0.52,12,0.06,10013.00,78228.00,109900,20240709,-62.92,34150,20250409,19.33,44900,-9.24,20250306,34150,19.33,20250409,109900,-62.92,20240709,34150,19.33,20250409,1.40,Y,003960,5000,458 억,,208974,N,N,1662,N,00,N
+20250513,100148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40650,250,2,0.62,162416050,4008,22.19,40500,40700,40250,52500,28300,40400,40522.97,2.28,0,-1496,41366,40882,40116,39632,38866,41125,39875,458,12100,5000,29080,50,1,9164467,3725,4.06,0.52,12,0.04,10013.00,78228.00,109900,20240709,-63.01,34150,20250409,19.03,44900,-9.47,20250306,34150,19.03,20250409,109900,-63.01,20240709,34150,19.03,20250409,1.40,Y,003960,5000,458 억,,208974,N,N,1662,N,00,N
+20250513,090149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40650,250,2,0.62,17424200,430,2.38,40500,40700,40500,52500,28300,40400,40521.40,2.28,0,-14,41366,40882,40116,39632,38866,41125,39875,458,12100,5000,29080,50,1,9164467,3725,4.06,0.52,12,0.00,10013.00,78228.00,109900,20240709,-63.01,34150,20250409,19.03,44900,-9.47,20250306,34150,19.03,20250409,109900,-63.01,20240709,34150,19.03,20250409,1.40,Y,003960,5000,458 억,,208974,N,N,1662,N,00,N
 20250512,160146,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40400,800,2,2.02,725984675,18065,85.16,39350,40600,39350,51400,27750,39600,40187.36,2.30,0,-1242,40866,40232,39466,38832,38066,40550,39150,458,11800,5000,28510,50,1,9164467,3702,4.03,0.52,12,0.20,10013.00,78228.00,109900,20240709,-63.24,34150,20250409,18.30,44900,-10.02,20250306,34150,18.30,20250409,109900,-63.24,20240709,34150,18.30,20250409,1.40,Y,003960,5000,458 억,,211139,N,N,1662,N,00,N
 20250512,150147,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40150,550,2,1.39,689617925,17162,80.90,39350,40600,39350,51400,27750,39600,40182.84,2.30,0,-773,40866,40232,39466,38832,38066,40550,39150,458,11800,5000,28510,50,1,9164467,3680,4.01,0.51,12,0.19,10013.00,78228.00,109900,20240709,-63.47,34150,20250409,17.57,44900,-10.58,20250306,34150,17.57,20250409,109900,-63.47,20240709,34150,17.57,20250409,1.40,Y,003960,5000,458 억,,211139,N,N,1798,N,00,N
 20250512,140147,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40300,700,2,1.77,656904500,16348,77.06,39350,40600,39350,51400,27750,39600,40182.56,2.30,0,-444,40866,40232,39466,38832,38066,40550,39150,458,11800,5000,28510,50,1,9164467,3693,4.02,0.52,12,0.18,10013.00,78228.00,109900,20240709,-63.33,34150,20250409,18.01,44900,-10.24,20250306,34150,18.01,20250409,109900,-63.33,20240709,34150,18.01,20250409,1.40,Y,003960,5000,458 억,,211139,N,N,1798,N,00,N
diff --git a/004000/price/prices-20250501.csv b/004000/price/prices-20250501.csv
index 27a48413416a..92eca1a429c0 100644
--- a/004000/price/prices-20250501.csv
+++ b/004000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160147,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36350,-100,5,-0.27,1132964000,31216,101.66,36100,36550,36050,47350,25550,36450,36294.34,16.51,0,-3619,37016,36732,36266,35982,35516,36875,36125,1290,10900,5000,26970,50,1,25800000,9378,25.78,0.39,12,0.12,1410.00,92173.00,51200,20240905,-29.00,30250,20250409,20.17,43950,-17.29,20250220,30250,20.17,20250409,51200,-29.00,20240905,30250,20.17,20250409,0.39,Y,004000,5000,1290 억,,4258858,N,N,6649,N,00,N
+20250513,150148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36250,-200,5,-0.55,1009066550,27803,90.54,36100,36550,36050,47350,25550,36450,36293.44,16.51,0,-3337,37016,36732,36266,35982,35516,36875,36125,1290,10900,5000,26970,50,1,25800000,9353,25.71,0.39,12,0.11,1410.00,92173.00,51200,20240905,-29.20,30250,20250409,19.83,43950,-17.52,20250220,30250,19.83,20250409,51200,-29.20,20240905,30250,19.83,20250409,0.39,Y,004000,5000,1290 억,,4258858,N,N,4541,N,00,N
+20250513,140148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36400,-50,5,-0.14,799994450,22044,71.79,36100,36550,36050,47350,25550,36450,36290.80,16.51,0,-3846,37016,36732,36266,35982,35516,36875,36125,1290,10900,5000,26970,50,1,25800000,9391,25.82,0.39,12,0.09,1410.00,92173.00,51200,20240905,-28.91,30250,20250409,20.33,43950,-17.18,20250220,30250,20.33,20250409,51200,-28.91,20240905,30250,20.33,20250409,0.39,Y,004000,5000,1290 억,,4258858,N,N,4541,N,00,N
+20250513,130149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36400,-50,5,-0.14,646552150,17830,58.06,36100,36550,36050,47350,25550,36450,36262.04,16.51,0,-3468,37016,36732,36266,35982,35516,36875,36125,1290,10900,5000,26970,50,1,25800000,9391,25.82,0.39,12,0.07,1410.00,92173.00,51200,20240905,-28.91,30250,20250409,20.33,43950,-17.18,20250220,30250,20.33,20250409,51200,-28.91,20240905,30250,20.33,20250409,0.39,Y,004000,5000,1290 억,,4258858,N,N,4541,N,00,N
+20250513,120149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36300,-150,5,-0.41,514343650,14195,46.23,36100,36550,36050,47350,25550,36450,36234.14,16.51,0,-4014,37016,36732,36266,35982,35516,36875,36125,1290,10900,5000,26970,50,1,25800000,9365,25.74,0.39,12,0.06,1410.00,92173.00,51200,20240905,-29.10,30250,20250409,20.00,43950,-17.41,20250220,30250,20.00,20250409,51200,-29.10,20240905,30250,20.00,20250409,0.39,Y,004000,5000,1290 억,,4258858,N,N,4541,N,00,N
+20250513,110149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36300,-150,5,-0.41,381166050,10525,34.28,36100,36550,36050,47350,25550,36450,36215.30,16.51,0,-3875,37016,36732,36266,35982,35516,36875,36125,1290,10900,5000,26970,50,1,25800000,9365,25.74,0.39,12,0.04,1410.00,92173.00,51200,20240905,-29.10,30250,20250409,20.00,43950,-17.41,20250220,30250,20.00,20250409,51200,-29.10,20240905,30250,20.00,20250409,0.39,Y,004000,5000,1290 억,,4258858,N,N,4541,N,00,N
+20250513,100148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36250,-200,5,-0.55,248749800,6865,22.36,36100,36550,36050,47350,25550,36450,36234.49,16.51,0,-2204,37016,36732,36266,35982,35516,36875,36125,1290,10900,5000,26970,50,1,25800000,9353,25.71,0.39,12,0.03,1410.00,92173.00,51200,20240905,-29.20,30250,20250409,19.83,43950,-17.52,20250220,30250,19.83,20250409,51200,-29.20,20240905,30250,19.83,20250409,0.39,Y,004000,5000,1290 억,,4258858,N,N,4541,N,00,N
+20250513,090149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36400,-50,5,-0.14,59968900,1659,5.40,36100,36450,36050,47350,25550,36450,36147.62,16.51,0,-485,37016,36732,36266,35982,35516,36875,36125,1290,10900,5000,26970,50,1,25800000,9391,25.82,0.39,12,0.01,1410.00,92173.00,51200,20240905,-28.91,30250,20250409,20.33,43950,-17.18,20250220,30250,20.33,20250409,51200,-28.91,20240905,30250,20.33,20250409,0.39,Y,004000,5000,1290 억,,4258858,N,N,4541,N,00,N
 20250512,160146,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36450,900,2,2.53,1114318450,30707,102.55,35800,36550,35800,46200,24900,35550,36288.65,16.50,0,-1540,36850,36200,35850,35200,34850,36025,35025,1290,10650,5000,26300,50,1,25800000,9404,25.85,0.40,12,0.12,1410.00,92173.00,51200,20240905,-28.81,30250,20250409,20.50,43950,-17.06,20250220,30250,20.50,20250409,51200,-28.81,20240905,30250,20.50,20250409,0.42,Y,004000,5000,1290 억,,4258090,N,N,4537,N,00,N
 20250512,150148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36300,750,2,2.11,898950300,24792,82.80,35800,36550,35800,46200,24900,35550,36259.69,16.50,0,-1866,36850,36200,35850,35200,34850,36025,35025,1290,10650,5000,26300,50,1,25800000,9365,25.74,0.39,12,0.10,1410.00,92173.00,51200,20240905,-29.10,30250,20250409,20.00,43950,-17.41,20250220,30250,20.00,20250409,51200,-29.10,20240905,30250,20.00,20250409,0.42,Y,004000,5000,1290 억,,4258090,N,N,4245,N,00,N
 20250512,140148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36250,700,2,1.97,717781200,19806,66.15,35800,36550,35800,46200,24900,35550,36240.59,16.50,0,-1169,36850,36200,35850,35200,34850,36025,35025,1290,10650,5000,26300,50,1,25800000,9353,25.71,0.39,12,0.08,1410.00,92173.00,51200,20240905,-29.20,30250,20250409,19.83,43950,-17.52,20250220,30250,19.83,20250409,51200,-29.20,20240905,30250,19.83,20250409,0.42,Y,004000,5000,1290 억,,4258090,N,N,4245,N,00,N
diff --git a/004020/price/prices-20250501.csv b/004020/price/prices-20250501.csv
index 49489c9d977f..63db62e9de6f 100644
--- a/004020/price/prices-20250501.csv
+++ b/004020/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160147,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25900,-200,5,-0.77,10140399650,394531,69.19,25650,25900,25400,33900,18300,26100,25702.41,18.16,0,-47667,27266,26682,25616,25032,23966,26975,25325,6672,7800,5000,19830,50,1,133445785,34562,-297.70,0.18,12,0.30,-87.00,142610.00,32800,20240430,-21.04,19900,20241209,30.15,32200,-19.57,20250307,20600,25.73,20250102,32550,-20.43,20240516,19900,30.15,20241209,0.48,Y,004020,5000,6672 억,,24236610,N,N,60885,N,00,N
+20250513,150148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25800,-300,5,-1.15,8335081650,324693,56.95,25650,25900,25400,33900,18300,26100,25670.65,18.16,0,-61994,27266,26682,25616,25032,23966,26975,25325,6672,7800,5000,19830,50,1,133445785,34429,-296.55,0.18,12,0.24,-87.00,142610.00,32800,20240430,-21.34,19900,20241209,29.65,32200,-19.88,20250307,20600,25.24,20250102,32550,-20.74,20240516,19900,29.65,20241209,0.48,Y,004020,5000,6672 억,,24236610,N,N,54574,N,00,N
+20250513,140149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25750,-350,5,-1.34,6001396025,233944,41.03,25650,25900,25400,33900,18300,26100,25653.13,18.16,0,-59567,27266,26682,25616,25032,23966,26975,25325,6672,7800,5000,19830,50,1,133445785,34362,-295.98,0.18,12,0.18,-87.00,142610.00,32800,20240430,-21.49,19900,20241209,29.40,32200,-20.03,20250307,20600,25.00,20250102,32550,-20.89,20240516,19900,29.40,20241209,0.48,Y,004020,5000,6672 억,,24236610,N,N,54574,N,00,N
+20250513,130149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25750,-350,5,-1.34,4845899900,189095,33.16,25650,25900,25400,33900,18300,26100,25626.80,18.16,0,-54220,27266,26682,25616,25032,23966,26975,25325,6672,7800,5000,19830,50,1,133445785,34362,-295.98,0.18,12,0.14,-87.00,142610.00,32800,20240430,-21.49,19900,20241209,29.40,32200,-20.03,20250307,20600,25.00,20250102,32550,-20.89,20240516,19900,29.40,20241209,0.48,Y,004020,5000,6672 억,,24236610,N,N,54574,N,00,N
+20250513,120150,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25600,-500,5,-1.92,3867912250,151102,26.50,25650,25850,25400,33900,18300,26100,25598.02,18.16,0,-44313,27266,26682,25616,25032,23966,26975,25325,6672,7800,5000,19830,50,1,133445785,34162,-294.25,0.18,12,0.11,-87.00,142610.00,32800,20240430,-21.95,19900,20241209,28.64,32200,-20.50,20250307,20600,24.27,20250102,32550,-21.35,20240516,19900,28.64,20241209,0.48,Y,004020,5000,6672 억,,24236610,N,N,54574,N,00,N
+20250513,110149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25500,-600,5,-2.30,2964519800,115918,20.33,25650,25850,25400,33900,18300,26100,25574.28,18.16,0,-33201,27266,26682,25616,25032,23966,26975,25325,6672,7800,5000,19830,50,1,133445785,34029,-293.10,0.18,12,0.09,-87.00,142610.00,32800,20240430,-22.26,19900,20241209,28.14,32200,-20.81,20250307,20600,23.79,20250102,32550,-21.66,20240516,19900,28.14,20241209,0.48,Y,004020,5000,6672 억,,24236610,N,N,54574,N,00,N
+20250513,100149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25400,-700,5,-2.68,2180603825,85242,14.95,25650,25850,25400,33900,18300,26100,25581.33,18.16,0,-22154,27266,26682,25616,25032,23966,26975,25325,6672,7800,5000,19830,50,1,133445785,33895,-291.95,0.18,12,0.06,-87.00,142610.00,32800,20240430,-22.56,19900,20241209,27.64,32200,-21.12,20250307,20600,23.30,20250102,32550,-21.97,20240516,19900,27.64,20241209,0.48,Y,004020,5000,6672 억,,24236610,N,N,54574,N,00,N
+20250513,090150,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25750,-350,5,-1.34,331360550,12917,2.27,25650,25850,25500,33900,18300,26100,25653.06,18.16,0,-1181,27266,26682,25616,25032,23966,26975,25325,6672,7800,5000,19830,50,1,133445785,34362,-295.98,0.18,12,0.01,-87.00,142610.00,32800,20240430,-21.49,19900,20241209,29.40,32200,-20.03,20250307,20600,25.00,20250102,32550,-20.89,20240516,19900,29.40,20241209,0.48,Y,004020,5000,6672 억,,24236610,N,N,54574,N,00,N
 20250512,160146,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26100,1550,2,6.31,14624942425,570181,193.04,24600,26200,24550,31900,17200,24550,25649.64,18.20,0,-79633,25266,24907,24691,24332,24116,24800,24225,6672,7350,5000,18650,50,1,133445785,34829,-300.00,0.18,12,0.43,-87.00,142610.00,32800,20240430,-20.43,19900,20241209,31.16,32200,-18.94,20250307,20600,26.70,20250102,32550,-19.82,20240516,19900,31.16,20241209,0.49,Y,004020,5000,6672 억,,24286558,N,N,54571,N,00,N
 20250512,150148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26000,1450,2,5.91,13418057250,523909,177.38,24600,26200,24550,31900,17200,24550,25611.43,18.20,0,-75857,25266,24907,24691,24332,24116,24800,24225,6672,7350,5000,18650,50,1,133445785,34696,-298.85,0.18,12,0.39,-87.00,142610.00,32800,20240430,-20.73,19900,20241209,30.65,32200,-19.25,20250307,20600,26.21,20250102,32550,-20.12,20240516,19900,30.65,20241209,0.49,Y,004020,5000,6672 억,,24286558,N,N,25433,N,00,N
 20250512,140148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26150,1600,2,6.52,10385565350,407641,138.01,24600,26150,24550,31900,17200,24550,25477.23,18.20,0,-48102,25266,24907,24691,24332,24116,24800,24225,6672,7350,5000,18650,50,1,133445785,34896,-300.57,0.18,12,0.31,-87.00,142610.00,32800,20240430,-20.27,19900,20241209,31.41,32200,-18.79,20250307,20600,26.94,20250102,32550,-19.66,20240516,19900,31.41,20241209,0.49,Y,004020,5000,6672 억,,24286558,N,N,25433,N,00,N
diff --git a/004060/price/prices-20250501.csv b/004060/price/prices-20250501.csv
index dec9569fcb2d..3bb4a54348bc 100644
--- a/004060/price/prices-20250501.csv
+++ b/004060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,332,0,3,0.00,134608009,405625,84.00,334,335,330,431,233,332,331.85,1.58,0,102445,339,335,330,326,321,337,328,1012,99,500,230,1,1,202424960,672,12.77,0.25,12,0.20,26.00,1331.00,534,20240809,-37.83,300,20240805,10.67,374,-11.23,20250225,302,9.93,20250331,534,-37.83,20240809,300,10.67,20240805,0.69,Y,004060,500,1012 억,,3191423,N,N,583,N,00,N
+20250513,150148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,333,1,2,0.30,128418169,386999,80.15,334,335,330,431,233,332,331.83,1.58,0,94046,339,335,330,326,321,337,328,1012,99,500,230,1,1,202424960,674,12.81,0.25,12,0.19,26.00,1331.00,534,20240809,-37.64,300,20240805,11.00,374,-10.96,20250225,302,10.26,20250331,534,-37.64,20240809,300,11.00,20240805,0.69,Y,004060,500,1012 억,,3191423,N,N,197,N,00,N
+20250513,140149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,331,-1,5,-0.30,121419176,365856,75.77,334,335,330,431,233,332,331.88,1.58,0,94042,339,335,330,326,321,337,328,1012,99,500,230,1,1,202424960,670,12.73,0.25,12,0.18,26.00,1331.00,534,20240809,-38.01,300,20240805,10.33,374,-11.50,20250225,302,9.60,20250331,534,-38.01,20240809,300,10.33,20240805,0.69,Y,004060,500,1012 억,,3191423,N,N,197,N,00,N
+20250513,130149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,333,1,2,0.30,75388457,226901,46.99,334,335,330,431,233,332,332.25,1.58,0,93708,339,335,330,326,321,337,328,1012,99,500,230,1,1,202424960,674,12.81,0.25,12,0.11,26.00,1331.00,534,20240809,-37.64,300,20240805,11.00,374,-10.96,20250225,302,10.26,20250331,534,-37.64,20240809,300,11.00,20240805,0.69,Y,004060,500,1012 억,,3191423,N,N,197,N,00,N
+20250513,120150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,333,1,2,0.30,68841836,207239,42.92,334,335,330,431,233,332,332.19,1.58,0,75860,339,335,330,326,321,337,328,1012,99,500,230,1,1,202424960,674,12.81,0.25,12,0.10,26.00,1331.00,534,20240809,-37.64,300,20240805,11.00,374,-10.96,20250225,302,10.26,20250331,534,-37.64,20240809,300,11.00,20240805,0.69,Y,004060,500,1012 억,,3191423,N,N,197,N,00,N
+20250513,110149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,332,0,3,0.00,57812105,174179,36.07,334,335,330,431,233,332,331.91,1.58,0,73652,339,335,330,326,321,337,328,1012,99,500,230,1,1,202424960,672,12.77,0.25,12,0.09,26.00,1331.00,534,20240809,-37.83,300,20240805,10.67,374,-11.23,20250225,302,9.93,20250331,534,-37.83,20240809,300,10.67,20240805,0.69,Y,004060,500,1012 억,,3191423,N,N,197,N,00,N
+20250513,100149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,331,-1,5,-0.30,34647782,104429,21.63,334,335,330,431,233,332,331.78,1.58,0,11133,339,335,330,326,321,337,328,1012,99,500,230,1,1,202424960,670,12.73,0.25,12,0.05,26.00,1331.00,534,20240809,-38.01,300,20240805,10.33,374,-11.50,20250225,302,9.60,20250331,534,-38.01,20240809,300,10.33,20240805,0.69,Y,004060,500,1012 억,,3191423,N,N,197,N,00,N
+20250513,090150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,332,0,3,0.00,4063342,12205,2.53,334,334,332,431,233,332,332.92,1.58,0,-1656,339,335,330,326,321,337,328,1012,99,500,230,1,1,202424960,672,12.77,0.25,12,0.01,26.00,1331.00,534,20240809,-37.83,300,20240805,10.67,374,-11.23,20250225,302,9.93,20250331,534,-37.83,20240809,300,10.67,20240805,0.69,Y,004060,500,1012 억,,3191423,N,N,197,N,00,N
 20250512,160147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,332,9,2,2.79,159218064,482802,158.41,327,334,325,419,227,323,329.78,1.50,0,159167,330,326,324,320,318,325,319,1012,96,500,230,1,1,202424960,672,12.77,0.25,12,0.24,26.00,1331.00,534,20240809,-37.83,300,20240805,10.67,374,-11.23,20250225,302,9.93,20250331,534,-37.83,20240809,300,10.67,20240805,0.64,Y,004060,500,1012 억,,3043198,N,N,197,N,00,N
 20250512,150148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,334,11,2,3.41,149545855,453664,148.85,327,334,325,419,227,323,329.64,1.50,0,152776,330,326,324,320,318,325,319,1012,96,500,230,1,1,202424960,676,12.85,0.25,12,0.22,26.00,1331.00,534,20240809,-37.45,300,20240805,11.33,374,-10.70,20250225,302,10.60,20250331,534,-37.45,20240809,300,11.33,20240805,0.64,Y,004060,500,1012 억,,3043198,N,N,275,N,00,N
 20250512,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,332,9,2,2.79,119885078,364468,119.58,327,332,325,419,227,323,328.93,1.50,0,105610,330,326,324,320,318,325,319,1012,96,500,230,1,1,202424960,672,12.77,0.25,12,0.18,26.00,1331.00,534,20240809,-37.83,300,20240805,10.67,374,-11.23,20250225,302,9.93,20250331,534,-37.83,20240809,300,10.67,20240805,0.64,Y,004060,500,1012 억,,3043198,N,N,275,N,00,N
diff --git a/004080/price/prices-20250501.csv b/004080/price/prices-20250501.csv
index 2f821a92b8a2..62ff842fbab0 100644
--- a/004080/price/prices-20250501.csv
+++ b/004080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,10,2,0.07,86726750,5983,494.87,14530,14600,14410,18960,10220,14590,14495.53,2.11,0,-2,14710,14650,14530,14470,14350,14680,14500,67,4370,500,10790,10,1,9500000,1387,26.55,1.19,12,0.06,550.00,12267.00,15970,20240429,-8.58,13430,20240716,8.71,15900,-8.18,20250403,14000,4.29,20250508,15900,-8.18,20250403,13430,8.71,20240716,0.00,Y,004080,500,67 억,,200315,N,N,26,N,00,N
+20250513,150149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14450,-140,5,-0.96,53428900,3698,305.87,14530,14540,14410,18960,10220,14590,14448.05,2.11,0,-2,14710,14650,14530,14470,14350,14680,14500,67,4370,500,10790,10,1,9500000,1373,26.27,1.18,12,0.04,550.00,12267.00,15970,20240429,-9.52,13430,20240716,7.59,15900,-9.12,20250403,14000,3.21,20250508,15900,-9.12,20250403,13430,7.59,20240716,0.00,Y,004080,500,67 억,,200315,N,N,9,N,00,N
+20250513,140149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14480,-110,5,-0.75,53023760,3670,303.56,14530,14540,14410,18960,10220,14590,14447.89,2.11,0,-2,14710,14650,14530,14470,14350,14680,14500,67,4370,500,10790,10,1,9500000,1376,26.33,1.18,12,0.04,550.00,12267.00,15970,20240429,-9.33,13430,20240716,7.82,15900,-8.93,20250403,14000,3.43,20250508,15900,-8.93,20250403,13430,7.82,20240716,0.00,Y,004080,500,67 억,,200315,N,N,9,N,00,N
+20250513,130150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14440,-150,5,-1.03,52431410,3629,300.17,14530,14540,14410,18960,10220,14590,14447.89,2.11,0,-2,14710,14650,14530,14470,14350,14680,14500,67,4370,500,10790,10,1,9500000,1372,26.25,1.18,12,0.04,550.00,12267.00,15970,20240429,-9.58,13430,20240716,7.52,15900,-9.18,20250403,14000,3.14,20250508,15900,-9.18,20250403,13430,7.52,20240716,0.00,Y,004080,500,67 억,,200315,N,N,9,N,00,N
+20250513,120150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14430,-160,5,-1.10,49670510,3438,284.37,14530,14530,14410,18960,10220,14590,14447.50,2.11,0,-2,14710,14650,14530,14470,14350,14680,14500,67,4370,500,10790,10,1,9500000,1371,26.24,1.18,12,0.04,550.00,12267.00,15970,20240429,-9.64,13430,20240716,7.45,15900,-9.25,20250403,14000,3.07,20250508,15900,-9.25,20250403,13430,7.45,20240716,0.00,Y,004080,500,67 억,,200315,N,N,9,N,00,N
+20250513,110149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14430,-160,5,-1.10,41396620,2865,236.97,14530,14530,14410,18960,10220,14590,14449.08,2.11,0,194,14710,14650,14530,14470,14350,14680,14500,67,4370,500,10790,10,1,9500000,1371,26.24,1.18,12,0.03,550.00,12267.00,15970,20240429,-9.64,13430,20240716,7.45,15900,-9.25,20250403,14000,3.07,20250508,15900,-9.25,20250403,13430,7.45,20240716,0.00,Y,004080,500,67 억,,200315,N,N,9,N,00,N
+20250513,100149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14430,-160,5,-1.10,35365160,2447,202.40,14530,14530,14410,18960,10220,14590,14452.46,2.11,0,398,14710,14650,14530,14470,14350,14680,14500,67,4370,500,10790,10,1,9500000,1371,26.24,1.18,12,0.03,550.00,12267.00,15970,20240429,-9.64,13430,20240716,7.45,15900,-9.25,20250403,14000,3.07,20250508,15900,-9.25,20250403,13430,7.45,20240716,0.00,Y,004080,500,67 억,,200315,N,N,9,N,00,N
+20250513,090150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14590,0,3,0.00,0,0,0.00,0,0,0,18960,10220,14590,0.00,2.11,0,0,14710,14650,14530,14470,14350,14680,14500,67,4370,500,10790,10,1,9500000,1386,26.53,1.19,12,0.00,550.00,12267.00,15970,20240429,-8.64,13430,20240716,8.64,15900,-8.24,20250403,14000,4.21,20250508,15900,-8.24,20250403,13430,8.64,20240716,0.00,Y,004080,500,67 억,,200315,N,N,9,N,00,N
 20250512,160147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14590,0,3,0.00,17583940,1209,90.29,14410,14590,14410,18960,10220,14590,14544.20,2.11,0,0,14670,14630,14560,14520,14450,14595,14485,67,4370,500,10790,10,1,9500000,1386,26.53,1.19,12,0.01,550.00,12267.00,16300,20240426,-10.49,13430,20240716,8.64,15900,-8.24,20250403,14000,4.21,20250508,15900,-8.24,20250403,13430,8.64,20240716,0.00,Y,004080,500,67 억,,200326,N,N,9,N,00,N
 20250512,150148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14520,-70,5,-0.48,7437890,513,38.31,14410,14580,14410,18960,10220,14590,14498.81,2.11,0,0,14670,14630,14560,14520,14450,14595,14485,67,4370,500,10790,10,1,9500000,1379,26.40,1.18,12,0.01,550.00,12267.00,16300,20240426,-10.92,13430,20240716,8.12,15900,-8.68,20250403,14000,3.71,20250508,15900,-8.68,20250403,13430,8.12,20240716,0.00,Y,004080,500,67 억,,200326,N,N,12,N,00,N
 20250512,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14510,-80,5,-0.55,4708130,325,24.27,14410,14580,14410,18960,10220,14590,14486.55,2.11,0,0,14670,14630,14560,14520,14450,14595,14485,67,4370,500,10790,10,1,9500000,1378,26.38,1.18,12,0.00,550.00,12267.00,16300,20240426,-10.98,13430,20240716,8.04,15900,-8.74,20250403,14000,3.64,20250508,15900,-8.74,20250403,13430,8.04,20240716,0.00,Y,004080,500,67 억,,200326,N,N,12,N,00,N
diff --git a/004090/price/prices-20250501.csv b/004090/price/prices-20250501.csv
index 9ef913c2b68b..30b456643de3 100644
--- a/004090/price/prices-20250501.csv
+++ b/004090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160148,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12410,100,2,0.81,349077125,28165,32.28,12360,12490,12320,16000,8620,12310,12394.00,2.51,0,8153,12790,12550,12350,12110,11910,12450,12010,63,3690,500,7630,10,1,12694120,1575,12.07,0.79,12,0.22,1028.00,15684.00,28100,20240605,-55.84,10880,20250409,14.06,17210,-27.89,20250204,10880,14.06,20250409,28100,-55.84,20240605,10880,14.06,20250409,4.30,Y,004090,500,63 억,,318791,N,N,1355,N,00,N
+20250513,150149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12420,110,2,0.89,324161525,26156,29.98,12360,12490,12320,16000,8620,12310,12393.39,2.51,0,7857,12790,12550,12350,12110,11910,12450,12010,63,3690,500,7630,10,1,12694120,1577,12.08,0.79,12,0.21,1028.00,15684.00,28100,20240605,-55.80,10880,20250409,14.15,17210,-27.83,20250204,10880,14.15,20250409,28100,-55.80,20240605,10880,14.15,20250409,4.30,Y,004090,500,63 억,,318791,N,N,2034,N,00,N
+20250513,140149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12420,110,2,0.89,304517235,24573,28.16,12360,12490,12320,16000,8620,12310,12392.35,2.51,0,7574,12790,12550,12350,12110,11910,12450,12010,63,3690,500,7630,10,1,12694120,1577,12.08,0.79,12,0.19,1028.00,15684.00,28100,20240605,-55.80,10880,20250409,14.15,17210,-27.83,20250204,10880,14.15,20250409,28100,-55.80,20240605,10880,14.15,20250409,4.30,Y,004090,500,63 억,,318791,N,N,2034,N,00,N
+20250513,130150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12410,100,2,0.81,232455395,18768,21.51,12360,12490,12320,16000,8620,12310,12385.73,2.51,0,4888,12790,12550,12350,12110,11910,12450,12010,63,3690,500,7630,10,1,12694120,1575,12.07,0.79,12,0.15,1028.00,15684.00,28100,20240605,-55.84,10880,20250409,14.06,17210,-27.89,20250204,10880,14.06,20250409,28100,-55.84,20240605,10880,14.06,20250409,4.30,Y,004090,500,63 억,,318791,N,N,2034,N,00,N
+20250513,120150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12380,70,2,0.57,219512975,17723,20.31,12360,12490,12320,16000,8620,12310,12385.77,2.51,0,5239,12790,12550,12350,12110,11910,12450,12010,63,3690,500,7630,10,1,12694120,1572,12.04,0.79,12,0.14,1028.00,15684.00,28100,20240605,-55.94,10880,20250409,13.79,17210,-28.07,20250204,10880,13.79,20250409,28100,-55.94,20240605,10880,13.79,20250409,4.30,Y,004090,500,63 억,,318791,N,N,2034,N,00,N
+20250513,110150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12410,100,2,0.81,164669380,13297,15.24,12360,12490,12320,16000,8620,12310,12383.95,2.51,0,4972,12790,12550,12350,12110,11910,12450,12010,63,3690,500,7630,10,1,12694120,1575,12.07,0.79,12,0.10,1028.00,15684.00,28100,20240605,-55.84,10880,20250409,14.06,17210,-27.89,20250204,10880,14.06,20250409,28100,-55.84,20240605,10880,14.06,20250409,4.30,Y,004090,500,63 억,,318791,N,N,2034,N,00,N
+20250513,100149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12360,50,2,0.41,114151290,9214,10.56,12360,12490,12320,16000,8620,12310,12388.90,2.51,0,4536,12790,12550,12350,12110,11910,12450,12010,63,3690,500,7630,10,1,12694120,1569,12.02,0.79,12,0.07,1028.00,15684.00,28100,20240605,-56.01,10880,20250409,13.60,17210,-28.18,20250204,10880,13.60,20250409,28100,-56.01,20240605,10880,13.60,20250409,4.30,Y,004090,500,63 억,,318791,N,N,2034,N,00,N
+20250513,090151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12450,140,2,1.14,9372920,756,0.87,12360,12450,12360,16000,8620,12310,12398.04,2.51,0,348,12790,12550,12350,12110,11910,12450,12010,63,3690,500,7630,10,1,12694120,1580,12.11,0.79,12,0.01,1028.00,15684.00,28100,20240605,-55.69,10880,20250409,14.43,17210,-27.66,20250204,10880,14.43,20250409,28100,-55.69,20240605,10880,14.43,20250409,4.30,Y,004090,500,63 억,,318791,N,N,2034,N,00,N
 20250512,160147,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12310,-320,5,-2.53,1070648640,87254,282.08,12520,12590,12150,16410,8850,12630,12270.48,2.51,0,2059,12723,12676,12603,12556,12483,12700,12580,63,3780,500,7830,10,1,12694120,1563,11.97,0.78,12,0.69,1028.00,15684.00,28100,20240605,-56.19,10880,20250409,13.14,17210,-28.47,20250204,10880,13.14,20250409,28100,-56.19,20240605,10880,13.14,20250409,4.27,Y,004090,500,63 억,,318340,N,N,2034,N,00,N
 20250512,150149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12280,-350,5,-2.77,1004755510,81897,264.76,12520,12590,12150,16410,8850,12630,12268.53,2.51,0,3565,12723,12676,12603,12556,12483,12700,12580,63,3780,500,7830,10,1,12694120,1559,11.95,0.78,12,0.65,1028.00,15684.00,28100,20240605,-56.30,10880,20250409,12.87,17210,-28.65,20250204,10880,12.87,20250409,28100,-56.30,20240605,10880,12.87,20250409,4.27,Y,004090,500,63 억,,318340,N,N,1890,N,00,N
 20250512,140149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12310,-320,5,-2.53,962634965,78471,253.69,12520,12590,12150,16410,8850,12630,12267.40,2.51,0,4635,12723,12676,12603,12556,12483,12700,12580,63,3780,500,7830,10,1,12694120,1563,11.97,0.78,12,0.62,1028.00,15684.00,28100,20240605,-56.19,10880,20250409,13.14,17210,-28.47,20250204,10880,13.14,20250409,28100,-56.19,20240605,10880,13.14,20250409,4.27,Y,004090,500,63 억,,318340,N,N,1890,N,00,N
diff --git a/004100/price/prices-20250501.csv b/004100/price/prices-20250501.csv
index 055205fc3cb0..5e21b397e907 100644
--- a/004100/price/prices-20250501.csv
+++ b/004100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160148,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2495,-55,5,-2.16,3644469813,1441196,51.00,2550,2605,2470,3315,1785,2550,2528.79,3.23,0,19485,2760,2655,2540,2435,2320,2707,2487,184,765,500,1830,5,1,36700000,916,40.90,0.91,12,3.93,61.00,2741.00,5240,20250408,-52.39,1948,20240429,28.08,5240,-52.39,20250408,2200,13.41,20250507,5240,-52.39,20250408,2200,13.41,20250507,0.23,Y,004100,500,183 억,,1185428,N,N,3894,N,00,N
+20250513,150149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2495,-55,5,-2.16,3460188753,1367386,48.39,2550,2605,2470,3315,1785,2550,2530.50,3.23,0,27336,2760,2655,2540,2435,2320,2707,2487,184,765,500,1830,5,1,36700000,916,40.90,0.91,12,3.73,61.00,2741.00,5240,20250408,-52.39,1948,20240429,28.08,5240,-52.39,20250408,2200,13.41,20250507,5240,-52.39,20250408,2200,13.41,20250507,0.23,Y,004100,500,183 억,,1185428,N,N,1781,N,00,N
+20250513,140149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2495,-55,5,-2.16,3111754368,1227234,43.43,2550,2605,2475,3315,1785,2550,2535.57,3.23,0,30654,2760,2655,2540,2435,2320,2707,2487,184,765,500,1830,5,1,36700000,916,40.90,0.91,12,3.34,61.00,2741.00,5240,20250408,-52.39,1948,20240429,28.08,5240,-52.39,20250408,2200,13.41,20250507,5240,-52.39,20250408,2200,13.41,20250507,0.23,Y,004100,500,183 억,,1185428,N,N,1781,N,00,N
+20250513,130150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2532,-18,5,-0.71,2619067097,1030493,36.47,2550,2605,2475,3315,1785,2550,2541.56,3.23,0,31271,2760,2655,2540,2435,2320,2707,2487,184,765,500,1830,5,1,36700000,929,41.51,0.92,12,2.81,61.00,2741.00,5240,20250408,-51.68,1948,20240429,29.98,5240,-51.68,20250408,2200,15.09,20250507,5240,-51.68,20250408,2200,15.09,20250507,0.23,Y,004100,500,183 억,,1185428,N,N,1781,N,00,N
+20250513,120151,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2555,5,2,0.20,2346941022,923524,32.68,2550,2605,2475,3315,1785,2550,2541.28,3.23,0,8034,2760,2655,2540,2435,2320,2707,2487,184,765,500,1830,5,1,36700000,938,41.89,0.93,12,2.52,61.00,2741.00,5240,20250408,-51.24,1948,20240429,31.16,5240,-51.24,20250408,2200,16.14,20250507,5240,-51.24,20250408,2200,16.14,20250507,0.23,Y,004100,500,183 억,,1185428,N,N,1781,N,00,N
+20250513,110150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2560,10,2,0.39,2160620212,850523,30.10,2550,2605,2475,3315,1785,2550,2540.33,3.23,0,-17852,2760,2655,2540,2435,2320,2707,2487,184,765,500,1830,5,1,36700000,940,41.97,0.93,12,2.32,61.00,2741.00,5240,20250408,-51.15,1948,20240429,31.42,5240,-51.15,20250408,2200,16.36,20250507,5240,-51.15,20250408,2200,16.36,20250507,0.23,Y,004100,500,183 억,,1185428,N,N,1781,N,00,N
+20250513,100150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2550,0,3,0.00,1786362349,703620,24.90,2550,2605,2475,3315,1785,2550,2538.80,3.23,0,-64586,2760,2655,2540,2435,2320,2707,2487,184,765,500,1830,5,1,36700000,936,41.80,0.93,12,1.92,61.00,2741.00,5240,20250408,-51.34,1948,20240429,30.90,5240,-51.34,20250408,2200,15.91,20250507,5240,-51.34,20250408,2200,15.91,20250507,0.23,Y,004100,500,183 억,,1185428,N,N,1781,N,00,N
+20250513,090151,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2510,-40,5,-1.57,172556635,68169,2.41,2550,2560,2500,3315,1785,2550,2531.03,3.23,0,-17487,2760,2655,2540,2435,2320,2707,2487,184,765,500,1830,5,1,36700000,921,41.15,0.92,12,0.19,61.00,2741.00,5240,20250408,-52.10,1948,20240429,28.85,5240,-52.10,20250408,2200,14.09,20250507,5240,-52.10,20250408,2200,14.09,20250507,0.23,Y,004100,500,183 억,,1185428,N,N,1781,N,00,N
 20250512,160148,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2550,100,2,4.08,7184442894,2801134,74.27,2450,2645,2425,3185,1715,2450,2564.86,3.07,0,61921,2620,2535,2435,2350,2250,2577,2392,184,735,500,1760,5,1,36700000,936,41.80,0.93,12,7.63,61.00,2741.00,5240,20250408,-51.34,1924,20240426,32.54,5240,-51.34,20250408,2200,15.91,20250507,5240,-51.34,20250408,2200,15.91,20250507,0.21,Y,004100,500,183 억,,1128095,N,N,1781,N,00,N
 20250512,150149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2540,90,2,3.67,6943613639,2706393,71.75,2450,2645,2425,3185,1715,2450,2565.65,3.07,0,81107,2620,2535,2435,2350,2250,2577,2392,184,735,500,1760,5,1,36700000,932,41.64,0.93,12,7.37,61.00,2741.00,5240,20250408,-51.53,1924,20240426,32.02,5240,-51.53,20250408,2200,15.45,20250507,5240,-51.53,20250408,2200,15.45,20250507,0.21,Y,004100,500,183 억,,1128095,N,N,15658,N,00,N
 20250512,140149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2580,130,2,5.31,6277926626,2445701,64.84,2450,2645,2425,3185,1715,2450,2566.94,3.07,0,87522,2620,2535,2435,2350,2250,2577,2392,184,735,500,1760,5,1,36700000,947,42.30,0.94,12,6.66,61.00,2741.00,5240,20250408,-50.76,1924,20240426,34.10,5240,-50.76,20250408,2200,17.27,20250507,5240,-50.76,20250408,2200,17.27,20250507,0.21,Y,004100,500,183 억,,1128095,N,N,15658,N,00,N
diff --git a/004140/price/prices-20250501.csv b/004140/price/prices-20250501.csv
index 08756a3437ad..5c69aef4b179 100644
--- a/004140/price/prices-20250501.csv
+++ b/004140/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160149,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2470,-75,5,-2.95,3464795691,1368655,216.24,2530,2610,2470,3305,1785,2545,2531.54,4.70,0,-145043,2615,2580,2520,2485,2425,2597,2502,480,760,1000,1620,5,1,47971766,1185,5.78,0.75,12,2.85,427.00,3289.00,3845,20240729,-35.76,1850,20241210,33.51,2810,-12.10,20250421,1990,24.12,20250210,3845,-35.76,20240729,1850,33.51,20241210,4.40,Y,004140,1000,479 억,,2253442,N,N,38517,N,00,N
+20250513,150150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2480,-65,5,-2.55,3214629674,1267639,200.28,2530,2610,2475,3305,1785,2545,2535.91,4.70,0,-173725,2615,2580,2520,2485,2425,2597,2502,480,760,1000,1620,5,1,47971766,1190,5.81,0.75,12,2.64,427.00,3289.00,3845,20240729,-35.50,1850,20241210,34.05,2810,-11.74,20250421,1990,24.62,20250210,3845,-35.50,20240729,1850,34.05,20241210,4.40,Y,004140,1000,479 억,,2253442,N,N,45805,N,00,N
+20250513,140150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2495,-50,5,-1.96,2956001574,1163445,183.82,2530,2610,2485,3305,1785,2545,2540.73,4.70,0,-201264,2615,2580,2520,2485,2425,2597,2502,480,760,1000,1620,5,1,47971766,1197,5.84,0.76,12,2.43,427.00,3289.00,3845,20240729,-35.11,1850,20241210,34.86,2810,-11.21,20250421,1990,25.38,20250210,3845,-35.11,20240729,1850,34.86,20241210,4.40,Y,004140,1000,479 억,,2253442,N,N,45805,N,00,N
+20250513,130150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2495,-50,5,-1.96,2800553404,1101223,173.99,2530,2610,2485,3305,1785,2545,2543.13,4.70,0,-196627,2615,2580,2520,2485,2425,2597,2502,480,760,1000,1620,5,1,47971766,1197,5.84,0.76,12,2.30,427.00,3289.00,3845,20240729,-35.11,1850,20241210,34.86,2810,-11.21,20250421,1990,25.38,20250210,3845,-35.11,20240729,1850,34.86,20241210,4.40,Y,004140,1000,479 억,,2253442,N,N,45805,N,00,N
+20250513,120151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2500,-45,5,-1.77,2690237872,1056965,166.99,2530,2610,2485,3305,1785,2545,2545.25,4.70,0,-190062,2615,2580,2520,2485,2425,2597,2502,480,760,1000,1620,5,1,47971766,1199,5.85,0.76,12,2.20,427.00,3289.00,3845,20240729,-34.98,1850,20241210,35.14,2810,-11.03,20250421,1990,25.63,20250210,3845,-34.98,20240729,1850,35.14,20241210,4.40,Y,004140,1000,479 억,,2253442,N,N,45805,N,00,N
+20250513,110150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2505,-40,5,-1.57,2540306657,996894,157.50,2530,2610,2485,3305,1785,2545,2548.23,4.70,0,-185878,2615,2580,2520,2485,2425,2597,2502,480,760,1000,1620,5,1,47971766,1202,5.87,0.76,12,2.08,427.00,3289.00,3845,20240729,-34.85,1850,20241210,35.41,2810,-10.85,20250421,1990,25.88,20250210,3845,-34.85,20240729,1850,35.41,20241210,4.40,Y,004140,1000,479 억,,2253442,N,N,45805,N,00,N
+20250513,100150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2525,-20,5,-0.79,504825105,199114,31.46,2530,2560,2515,3305,1785,2545,2535.29,4.70,0,-29789,2615,2580,2520,2485,2425,2597,2502,480,760,1000,1620,5,1,47971766,1211,5.91,0.77,12,0.42,427.00,3289.00,3845,20240729,-34.33,1850,20241210,36.49,2810,-10.14,20250421,1990,26.88,20250210,3845,-34.33,20240729,1850,36.49,20241210,4.40,Y,004140,1000,479 억,,2253442,N,N,45805,N,00,N
+20250513,090151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2525,-20,5,-0.79,48490120,19187,3.03,2530,2535,2515,3305,1785,2545,2525.81,4.70,0,-3225,2615,2580,2520,2485,2425,2597,2502,480,760,1000,1620,5,1,47971766,1211,5.91,0.77,12,0.04,427.00,3289.00,3845,20240729,-34.33,1850,20241210,36.49,2810,-10.14,20250421,1990,26.88,20250210,3845,-34.33,20240729,1850,36.49,20241210,4.40,Y,004140,1000,479 억,,2253442,N,N,45805,N,00,N
 20250512,160148,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2545,85,2,3.46,1585225777,627875,86.25,2460,2555,2460,3195,1725,2460,2524.75,4.38,0,151765,2576,2517,2476,2417,2376,2510,2410,480,735,1000,1570,5,1,47971766,1221,5.96,0.77,12,1.31,427.00,3289.00,3845,20240729,-33.81,1850,20241210,37.57,2810,-9.43,20250421,1990,27.89,20250210,3845,-33.81,20240729,1850,37.57,20241210,4.33,Y,004140,1000,479 억,,2101675,N,N,45805,N,00,N
 20250512,150149,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2535,75,2,3.05,1481598167,587062,80.64,2460,2555,2460,3195,1725,2460,2523.75,4.38,0,141624,2576,2517,2476,2417,2376,2510,2410,480,735,1000,1570,5,1,47971766,1216,5.94,0.77,12,1.22,427.00,3289.00,3845,20240729,-34.07,1850,20241210,37.03,2810,-9.79,20250421,1990,27.39,20250210,3845,-34.07,20240729,1850,37.03,20241210,4.33,Y,004140,1000,479 억,,2101675,N,N,119690,N,00,N
 20250512,140149,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2530,70,2,2.85,1285530752,509689,70.01,2460,2555,2460,3195,1725,2460,2522.19,4.38,0,112230,2576,2517,2476,2417,2376,2510,2410,480,735,1000,1570,5,1,47971766,1214,5.93,0.77,12,1.06,427.00,3289.00,3845,20240729,-34.20,1850,20241210,36.76,2810,-9.96,20250421,1990,27.14,20250210,3845,-34.20,20240729,1850,36.76,20241210,4.33,Y,004140,1000,479 억,,2101675,N,N,119690,N,00,N
diff --git a/004150/price/prices-20250501.csv b/004150/price/prices-20250501.csv
index 425974d7e84e..6480139e8d6b 100644
--- a/004150/price/prices-20250501.csv
+++ b/004150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160149,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2540,10,2,0.40,119881023,47195,36.23,2510,2555,2510,3285,1775,2530,2540.12,5.93,0,15559,2600,2565,2525,2490,2450,2582,2507,420,755,1000,1820,5,1,41026620,1042,52.92,0.18,12,0.12,48.00,13865.00,2845,20240502,-10.72,2030,20241113,25.12,2620,-3.05,20250123,2155,17.87,20250407,2835,-10.41,20240521,2030,25.12,20241113,0.41,Y,004150,1000,420 억,,2431574,N,N,1275,N,00,N
+20250513,150150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2540,10,2,0.40,117722028,46345,35.58,2510,2555,2510,3285,1775,2530,2540.12,5.93,0,15283,2600,2565,2525,2490,2450,2582,2507,420,755,1000,1820,5,1,41026620,1042,52.92,0.18,12,0.11,48.00,13865.00,2845,20240502,-10.72,2030,20241113,25.12,2620,-3.05,20250123,2155,17.87,20250407,2835,-10.41,20240521,2030,25.12,20241113,0.41,Y,004150,1000,420 억,,2431574,N,N,2807,N,00,N
+20250513,140150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2550,20,2,0.79,92840803,36549,28.06,2510,2555,2510,3285,1775,2530,2540.17,5.93,0,11377,2600,2565,2525,2490,2450,2582,2507,420,755,1000,1820,5,1,41026620,1046,53.12,0.18,12,0.09,48.00,13865.00,2845,20240502,-10.37,2030,20241113,25.62,2620,-2.67,20250123,2155,18.33,20250407,2835,-10.05,20240521,2030,25.62,20241113,0.41,Y,004150,1000,420 억,,2431574,N,N,2807,N,00,N
+20250513,130151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2550,20,2,0.79,79861563,31450,24.14,2510,2550,2510,3285,1775,2530,2539.32,5.93,0,9280,2600,2565,2525,2490,2450,2582,2507,420,755,1000,1820,5,1,41026620,1046,53.12,0.18,12,0.08,48.00,13865.00,2845,20240502,-10.37,2030,20241113,25.62,2620,-2.67,20250123,2155,18.33,20250407,2835,-10.05,20240521,2030,25.62,20241113,0.41,Y,004150,1000,420 억,,2431574,N,N,2807,N,00,N
+20250513,120151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2535,5,2,0.20,53152980,20950,16.08,2510,2550,2510,3285,1775,2530,2537.14,5.93,0,6008,2600,2565,2525,2490,2450,2582,2507,420,755,1000,1820,5,1,41026620,1040,52.81,0.18,12,0.05,48.00,13865.00,2845,20240502,-10.90,2030,20241113,24.88,2620,-3.24,20250123,2155,17.63,20250407,2835,-10.58,20240521,2030,24.88,20241113,0.41,Y,004150,1000,420 억,,2431574,N,N,2807,N,00,N
+20250513,110150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2535,5,2,0.20,41586670,16394,12.59,2510,2550,2510,3285,1775,2530,2536.70,5.93,0,4695,2600,2565,2525,2490,2450,2582,2507,420,755,1000,1820,5,1,41026620,1040,52.81,0.18,12,0.04,48.00,13865.00,2845,20240502,-10.90,2030,20241113,24.88,2620,-3.24,20250123,2155,17.63,20250407,2835,-10.58,20240521,2030,24.88,20241113,0.41,Y,004150,1000,420 억,,2431574,N,N,2807,N,00,N
+20250513,100150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2535,5,2,0.20,29517670,11630,8.93,2510,2550,2510,3285,1775,2530,2538.06,5.93,0,3711,2600,2565,2525,2490,2450,2582,2507,420,755,1000,1820,5,1,41026620,1040,52.81,0.18,12,0.03,48.00,13865.00,2845,20240502,-10.90,2030,20241113,24.88,2620,-3.24,20250123,2155,17.63,20250407,2835,-10.58,20240521,2030,24.88,20241113,0.41,Y,004150,1000,420 억,,2431574,N,N,2807,N,00,N
+20250513,090152,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2535,5,2,0.20,464495,185,0.14,2510,2535,2510,3285,1775,2530,2510.78,5.93,0,36,2600,2565,2525,2490,2450,2582,2507,420,755,1000,1820,5,1,41026620,1040,52.81,0.18,12,0.00,48.00,13865.00,2845,20240502,-10.90,2030,20241113,24.88,2620,-3.24,20250123,2155,17.63,20250407,2835,-10.58,20240521,2030,24.88,20241113,0.41,Y,004150,1000,420 억,,2431574,N,N,2807,N,00,N
 20250512,160148,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2530,45,2,1.81,328786851,130261,411.39,2490,2560,2485,3230,1740,2485,2524.06,5.92,0,2584,2511,2497,2481,2467,2451,2490,2460,420,745,1000,1780,5,1,41026620,1038,52.71,0.18,12,0.32,48.00,13865.00,2845,20240502,-11.07,2030,20241113,24.63,2620,-3.44,20250123,2155,17.40,20250407,2835,-10.76,20240521,2030,24.63,20241113,0.41,Y,004150,1000,420 억,,2429474,N,N,2807,N,00,N
 20250512,150149,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2540,55,2,2.21,309066331,122497,386.87,2490,2560,2485,3230,1740,2485,2523.05,5.92,0,3033,2511,2497,2481,2467,2451,2490,2460,420,745,1000,1780,5,1,41026620,1042,52.92,0.18,12,0.30,48.00,13865.00,2845,20240502,-10.72,2030,20241113,25.12,2620,-3.05,20250123,2155,17.87,20250407,2835,-10.41,20240521,2030,25.12,20241113,0.41,Y,004150,1000,420 억,,2429474,N,N,1717,N,00,N
 20250512,140149,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2525,40,2,1.61,293430946,116329,367.39,2490,2560,2485,3230,1740,2485,2522.42,5.92,0,3823,2511,2497,2481,2467,2451,2490,2460,420,745,1000,1780,5,1,41026620,1036,52.60,0.18,12,0.28,48.00,13865.00,2845,20240502,-11.25,2030,20241113,24.38,2620,-3.63,20250123,2155,17.17,20250407,2835,-10.93,20240521,2030,24.38,20241113,0.41,Y,004150,1000,420 억,,2429474,N,N,1717,N,00,N
diff --git a/004170/price/prices-20250501.csv b/004170/price/prices-20250501.csv
index eef1d7b3ffaf..b8d778774567 100644
--- a/004170/price/prices-20250501.csv
+++ b/004170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160149,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,164000,-8700,5,-5.04,9636225200,57993,40.55,170400,171800,160500,224500,120900,172700,166162.05,12.99,0,774,180633,176666,169933,165966,159233,178650,167950,492,51800,5000,131250,100,1,9645181,15818,14.98,0.36,12,0.60,10948.00,452779.00,181000,20240509,-9.39,125000,20241209,31.20,173900,-5.69,20250512,128100,28.02,20250203,177900,-7.81,20240513,125000,31.20,20241209,0.42,Y,004170,5000,492 억,,1253314,N,N,10205,N,00,N
+20250513,150150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,163600,-9100,5,-5.27,8955596100,53842,37.64,170400,171800,160500,224500,120900,172700,166331.04,12.99,0,679,180633,176666,169933,165966,159233,178650,167950,492,51800,5000,131250,100,1,9645181,15780,14.94,0.36,12,0.56,10948.00,452779.00,181000,20240509,-9.61,125000,20241209,30.88,173900,-5.92,20250512,128100,27.71,20250203,177900,-8.04,20240513,125000,30.88,20241209,0.42,Y,004170,5000,492 억,,1253314,N,N,5207,N,00,N
+20250513,140150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,162800,-9900,5,-5.73,6263026700,37216,26.02,170400,171800,160600,224500,120900,172700,168288.55,12.99,0,71,180633,176666,169933,165966,159233,178650,167950,492,51800,5000,131250,100,1,9645181,15702,14.87,0.36,12,0.39,10948.00,452779.00,181000,20240509,-10.06,125000,20241209,30.24,173900,-6.38,20250512,128100,27.09,20250203,177900,-8.49,20240513,125000,30.24,20241209,0.42,Y,004170,5000,492 억,,1253314,N,N,5207,N,00,N
+20250513,130151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,170600,-2100,5,-1.22,3733678000,21933,15.33,170400,171800,168100,224500,120900,172700,170231.07,12.99,0,-363,180633,176666,169933,165966,159233,178650,167950,492,51800,5000,131250,100,1,9645181,16455,15.58,0.38,12,0.23,10948.00,452779.00,181000,20240509,-5.75,125000,20241209,36.48,173900,-1.90,20250512,128100,33.18,20250203,177900,-4.10,20240513,125000,36.48,20241209,0.42,Y,004170,5000,492 억,,1253314,N,N,5207,N,00,N
+20250513,120151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,170500,-2200,5,-1.27,2987584850,17562,12.28,170400,171800,168100,224500,120900,172700,170116.44,12.99,0,444,180633,176666,169933,165966,159233,178650,167950,492,51800,5000,131250,100,1,9645181,16445,15.57,0.38,12,0.18,10948.00,452779.00,181000,20240509,-5.80,125000,20241209,36.40,173900,-1.96,20250512,128100,33.10,20250203,177900,-4.16,20240513,125000,36.40,20241209,0.42,Y,004170,5000,492 억,,1253314,N,N,5207,N,00,N
+20250513,110151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,170500,-2200,5,-1.27,2165419800,12749,8.91,170400,171800,168100,224500,120900,172700,169850.17,12.99,0,782,180633,176666,169933,165966,159233,178650,167950,492,51800,5000,131250,100,1,9645181,16445,15.57,0.38,12,0.13,10948.00,452779.00,181000,20240509,-5.80,125000,20241209,36.40,173900,-1.96,20250512,128100,33.10,20250203,177900,-4.16,20240513,125000,36.40,20241209,0.42,Y,004170,5000,492 억,,1253314,N,N,5207,N,00,N
+20250513,100150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,169400,-3300,5,-1.91,1346711600,7928,5.54,170400,171800,168100,224500,120900,172700,169867.76,12.99,0,1140,180633,176666,169933,165966,159233,178650,167950,492,51800,5000,131250,100,1,9645181,16339,15.47,0.37,12,0.08,10948.00,452779.00,181000,20240509,-6.41,125000,20241209,35.52,173900,-2.59,20250512,128100,32.24,20250203,177900,-4.78,20240513,125000,35.52,20241209,0.42,Y,004170,5000,492 억,,1253314,N,N,5207,N,00,N
+20250513,090152,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,170600,-2100,5,-1.22,147724900,868,0.61,170400,171000,169200,224500,120900,172700,170189.98,12.99,0,-89,180633,176666,169933,165966,159233,178650,167950,492,51800,5000,131250,100,1,9645181,16455,15.58,0.38,12,0.01,10948.00,452779.00,181000,20240509,-5.75,125000,20241209,36.48,173900,-1.90,20250512,128100,33.18,20250203,177900,-4.10,20240513,125000,36.48,20241209,0.42,Y,004170,5000,492 억,,1253314,N,N,5207,N,00,N
 20250512,160148,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,172700,9800,2,6.02,24549255550,143029,308.41,163200,173900,163200,211500,114100,162900,171638.14,13.06,0,-4833,167166,165032,161766,159632,156366,166100,160700,492,48600,5000,123800,100,1,9645181,16657,15.77,0.38,12,1.48,10948.00,452779.00,181000,20240509,-4.59,125000,20241209,38.16,173900,-0.69,20250512,128100,34.82,20250203,177900,-2.92,20240513,125000,38.16,20241209,0.43,Y,004170,5000,492 억,,1259865,N,N,5207,N,00,N
 20250512,150150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,171800,8900,2,5.46,23851439000,138977,299.67,163200,173900,163200,211500,114100,162900,171621.48,13.06,0,-4172,167166,165032,161766,159632,156366,166100,160700,492,48600,5000,123800,100,1,9645181,16570,15.69,0.38,12,1.44,10948.00,452779.00,181000,20240509,-5.08,125000,20241209,37.44,173900,-1.21,20250512,128100,34.11,20250203,177900,-3.43,20240513,125000,37.44,20241209,0.43,Y,004170,5000,492 억,,1259865,N,N,3679,N,00,N
 20250512,140149,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,173200,10300,2,6.32,21661747000,126289,272.32,163200,173900,163200,211500,114100,162900,171525.21,13.06,0,292,167166,165032,161766,159632,156366,166100,160700,492,48600,5000,123800,100,1,9645181,16705,15.82,0.38,12,1.31,10948.00,452779.00,181000,20240509,-4.31,125000,20241209,38.56,173900,-0.40,20250512,128100,35.21,20250203,177900,-2.64,20240513,125000,38.56,20241209,0.43,Y,004170,5000,492 억,,1259865,N,N,3679,N,00,N
diff --git a/004250/price/prices-20250501.csv b/004250/price/prices-20250501.csv
index 8c476ca508ac..2bf53a18d3b0 100644
--- a/004250/price/prices-20250501.csv
+++ b/004250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4180,35,2,0.84,75293640,18128,81.79,4125,4180,4120,5380,2905,4145,4153.44,1.38,0,6932,4185,4165,4140,4120,4095,4167,4122,184,1235,500,2980,5,1,36720000,1535,2.32,0.38,12,0.05,1805.00,10925.00,5520,20240614,-24.28,3510,20240806,19.09,4465,-6.38,20250107,3750,11.47,20250409,5520,-24.28,20240614,3510,19.09,20240806,1.23,Y,004250,500,183 억,,507827,N,N,3057,N,00,N
+20250513,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4160,15,2,0.36,54231515,13071,58.97,4125,4180,4120,5380,2905,4145,4149.00,1.38,0,4067,4185,4165,4140,4120,4095,4167,4122,184,1235,500,2980,5,1,36720000,1528,2.30,0.38,12,0.04,1805.00,10925.00,5520,20240614,-24.64,3510,20240806,18.52,4465,-6.83,20250107,3750,10.93,20250409,5520,-24.64,20240614,3510,18.52,20240806,1.23,Y,004250,500,183 억,,507827,N,N,1904,N,00,N
+20250513,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4145,0,3,0.00,49507735,11934,53.84,4125,4180,4120,5380,2905,4145,4148.46,1.38,0,3306,4185,4165,4140,4120,4095,4167,4122,184,1235,500,2980,5,1,36720000,1522,2.30,0.38,12,0.03,1805.00,10925.00,5520,20240614,-24.91,3510,20240806,18.09,4465,-7.17,20250107,3750,10.53,20250409,5520,-24.91,20240614,3510,18.09,20240806,1.23,Y,004250,500,183 억,,507827,N,N,1904,N,00,N
+20250513,130151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4150,5,2,0.12,45896405,11063,49.91,4125,4180,4120,5380,2905,4145,4148.64,1.38,0,3158,4185,4165,4140,4120,4095,4167,4122,184,1235,500,2980,5,1,36720000,1524,2.30,0.38,12,0.03,1805.00,10925.00,5520,20240614,-24.82,3510,20240806,18.23,4465,-7.05,20250107,3750,10.67,20250409,5520,-24.82,20240614,3510,18.23,20240806,1.23,Y,004250,500,183 억,,507827,N,N,1904,N,00,N
+20250513,120152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4150,5,2,0.12,43219840,10418,47.00,4125,4180,4120,5380,2905,4145,4148.57,1.38,0,3104,4185,4165,4140,4120,4095,4167,4122,184,1235,500,2980,5,1,36720000,1524,2.30,0.38,12,0.03,1805.00,10925.00,5520,20240614,-24.82,3510,20240806,18.23,4465,-7.05,20250107,3750,10.67,20250409,5520,-24.82,20240614,3510,18.23,20240806,1.23,Y,004250,500,183 억,,507827,N,N,1904,N,00,N
+20250513,110151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4150,5,2,0.12,25307055,6107,27.55,4125,4180,4120,5380,2905,4145,4143.94,1.38,0,1316,4185,4165,4140,4120,4095,4167,4122,184,1235,500,2980,5,1,36720000,1524,2.30,0.38,12,0.02,1805.00,10925.00,5520,20240614,-24.82,3510,20240806,18.23,4465,-7.05,20250107,3750,10.67,20250409,5520,-24.82,20240614,3510,18.23,20240806,1.23,Y,004250,500,183 억,,507827,N,N,1904,N,00,N
+20250513,100151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4150,5,2,0.12,9999025,2418,10.91,4125,4180,4120,5380,2905,4145,4135.25,1.38,0,-1115,4185,4165,4140,4120,4095,4167,4122,184,1235,500,2980,5,1,36720000,1524,2.30,0.38,12,0.01,1805.00,10925.00,5520,20240614,-24.82,3510,20240806,18.23,4465,-7.05,20250107,3750,10.67,20250409,5520,-24.82,20240614,3510,18.23,20240806,1.23,Y,004250,500,183 억,,507827,N,N,1904,N,00,N
+20250513,090152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4175,30,2,0.72,384450,93,0.42,4125,4180,4125,5380,2905,4145,4133.87,1.38,0,8,4185,4165,4140,4120,4095,4167,4122,184,1235,500,2980,5,1,36720000,1533,2.31,0.38,12,0.00,1805.00,10925.00,5520,20240614,-24.37,3510,20240806,18.95,4465,-6.49,20250107,3750,11.33,20250409,5520,-24.37,20240614,3510,18.95,20240806,1.23,Y,004250,500,183 억,,507827,N,N,1904,N,00,N
 20250512,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4145,20,2,0.48,91502522,22142,107.12,4145,4160,4115,5360,2890,4125,4132.53,1.37,0,3845,4208,4166,4128,4086,4048,4147,4067,184,1235,500,2970,5,1,36720000,1522,2.30,0.38,12,0.06,1805.00,10925.00,5520,20240614,-24.91,3510,20240806,18.09,4465,-7.17,20250107,3750,10.53,20250409,5520,-24.91,20240614,3510,18.09,20240806,1.22,Y,004250,500,183 억,,504841,N,N,1904,N,00,N
 20250512,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4145,20,2,0.48,88352037,21380,103.43,4145,4160,4115,5360,2890,4125,4132.46,1.37,0,3827,4208,4166,4128,4086,4048,4147,4067,184,1235,500,2970,5,1,36720000,1522,2.30,0.38,12,0.06,1805.00,10925.00,5520,20240614,-24.91,3510,20240806,18.09,4465,-7.17,20250107,3750,10.53,20250409,5520,-24.91,20240614,3510,18.09,20240806,1.22,Y,004250,500,183 억,,504841,N,N,1113,N,00,N
 20250512,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4135,10,2,0.24,65765682,15908,76.96,4145,4160,4115,5360,2890,4125,4134.13,1.37,0,3186,4208,4166,4128,4086,4048,4147,4067,184,1235,500,2970,5,1,36720000,1518,2.29,0.38,12,0.04,1805.00,10925.00,5520,20240614,-25.09,3510,20240806,17.81,4465,-7.39,20250107,3750,10.27,20250409,5520,-25.09,20240614,3510,17.81,20240806,1.22,Y,004250,500,183 억,,504841,N,N,1113,N,00,N
diff --git a/004270/price/prices-20250501.csv b/004270/price/prices-20250501.csv
index 8f966c950f6f..894a24078626 100644
--- a/004270/price/prices-20250501.csv
+++ b/004270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1084,10,2,0.93,24123667,22508,24.90,1063,1090,1060,1396,752,1074,1071.78,1.40,0,-723,1131,1102,1081,1052,1031,1092,1042,181,322,500,680,1,1,36212160,393,8.89,0.36,12,0.06,122.00,3052.00,2115,20240523,-48.75,952,20241210,13.87,1313,-17.44,20250227,981,10.50,20250409,2115,-48.75,20240523,952,13.87,20241210,0.92,Y,004270,500,181 억,,507022,N,N,213,N,00,N
+20250513,150151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1083,9,2,0.84,23397387,21838,24.16,1063,1090,1060,1396,752,1074,1071.41,1.40,0,-474,1131,1102,1081,1052,1031,1092,1042,181,322,500,680,1,1,36212160,392,8.88,0.35,12,0.06,122.00,3052.00,2115,20240523,-48.79,952,20241210,13.76,1313,-17.52,20250227,981,10.40,20250409,2115,-48.79,20240523,952,13.76,20241210,0.92,Y,004270,500,181 억,,507022,N,N,0,N,00,N
+20250513,140151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1085,11,2,1.02,21240824,19842,21.95,1063,1090,1060,1396,752,1074,1070.50,1.40,0,-566,1131,1102,1081,1052,1031,1092,1042,181,322,500,680,1,1,36212160,393,8.89,0.36,12,0.05,122.00,3052.00,2115,20240523,-48.70,952,20241210,13.97,1313,-17.36,20250227,981,10.60,20250409,2115,-48.70,20240523,952,13.97,20241210,0.92,Y,004270,500,181 억,,507022,N,N,0,N,00,N
+20250513,130151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1084,10,2,0.93,18931816,17716,19.60,1063,1090,1060,1396,752,1074,1068.63,1.40,0,818,1131,1102,1081,1052,1031,1092,1042,181,322,500,680,1,1,36212160,393,8.89,0.36,12,0.05,122.00,3052.00,2115,20240523,-48.75,952,20241210,13.87,1313,-17.44,20250227,981,10.50,20250409,2115,-48.75,20240523,952,13.87,20241210,0.92,Y,004270,500,181 억,,507022,N,N,0,N,00,N
+20250513,120152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1085,11,2,1.02,18708506,17510,19.37,1063,1090,1060,1396,752,1074,1068.45,1.40,0,807,1131,1102,1081,1052,1031,1092,1042,181,322,500,680,1,1,36212160,393,8.89,0.36,12,0.05,122.00,3052.00,2115,20240523,-48.70,952,20241210,13.97,1313,-17.36,20250227,981,10.60,20250409,2115,-48.70,20240523,952,13.97,20241210,0.92,Y,004270,500,181 억,,507022,N,N,0,N,00,N
+20250513,110151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1087,13,2,1.21,18289242,17123,18.95,1063,1090,1060,1396,752,1074,1068.11,1.40,0,782,1131,1102,1081,1052,1031,1092,1042,181,322,500,680,1,1,36212160,394,8.91,0.36,12,0.05,122.00,3052.00,2115,20240523,-48.61,952,20241210,14.18,1313,-17.21,20250227,981,10.81,20250409,2115,-48.61,20240523,952,14.18,20241210,0.92,Y,004270,500,181 억,,507022,N,N,0,N,00,N
+20250513,100151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1075,1,2,0.09,16822263,15772,17.45,1063,1075,1060,1396,752,1074,1066.59,1.40,0,942,1131,1102,1081,1052,1031,1092,1042,181,322,500,680,1,1,36212160,389,8.81,0.35,12,0.04,122.00,3052.00,2115,20240523,-49.17,952,20241210,12.92,1313,-18.13,20250227,981,9.58,20250409,2115,-49.17,20240523,952,12.92,20241210,0.92,Y,004270,500,181 억,,507022,N,N,0,N,00,N
+20250513,090152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1074,0,3,0.00,3741652,3517,3.89,1063,1074,1063,1396,752,1074,1063.88,1.40,0,-64,1131,1102,1081,1052,1031,1092,1042,181,322,500,680,1,1,36212160,389,8.80,0.35,12,0.01,122.00,3052.00,2115,20240523,-49.22,952,20241210,12.82,1313,-18.20,20250227,981,9.48,20250409,2115,-49.22,20240523,952,12.82,20241210,0.92,Y,004270,500,181 억,,507022,N,N,0,N,00,N
 20250512,160149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1074,-27,5,-2.45,96554157,90377,457.42,1110,1110,1060,1431,771,1101,1068.35,1.36,0,13423,1136,1118,1107,1089,1078,1113,1084,181,330,500,700,1,1,36212160,389,8.80,0.35,12,0.25,122.00,3052.00,2115,20240523,-49.22,952,20241210,12.82,1313,-18.20,20250227,981,9.48,20250409,2115,-49.22,20240523,952,12.82,20241210,0.93,Y,004270,500,181 억,,494048,N,N,0,N,00,N
 20250512,150150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1075,-26,5,-2.36,93089678,87153,441.10,1110,1110,1060,1431,771,1101,1068.12,1.36,0,13531,1136,1118,1107,1089,1078,1113,1084,181,330,500,700,1,1,36212160,389,8.81,0.35,12,0.24,122.00,3052.00,2115,20240523,-49.17,952,20241210,12.92,1313,-18.13,20250227,981,9.58,20250409,2115,-49.17,20240523,952,12.92,20241210,0.93,Y,004270,500,181 억,,494048,N,N,0,N,00,N
 20250512,140150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1077,-24,5,-2.18,89874088,84167,425.99,1110,1110,1060,1431,771,1101,1067.81,1.36,0,13962,1136,1118,1107,1089,1078,1113,1084,181,330,500,700,1,1,36212160,390,8.83,0.35,12,0.23,122.00,3052.00,2115,20240523,-49.08,952,20241210,13.13,1313,-17.97,20250227,981,9.79,20250409,2115,-49.08,20240523,952,13.13,20241210,0.93,Y,004270,500,181 억,,494048,N,N,0,N,00,N
diff --git a/004310/price/prices-20250501.csv b/004310/price/prices-20250501.csv
index 3660616d361c..691bf08a017b 100644
--- a/004310/price/prices-20250501.csv
+++ b/004310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160150,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3350,0,3,0.00,17605160192,4875795,8661.92,3350,3885,3345,4355,2345,3350,3610.83,2.48,0,-138529,3490,3420,3380,3310,3270,3400,3290,160,1005,500,2270,5,1,32000000,1072,-186.11,1.06,11,15.24,-18.00,3173.00,6620,20240731,-49.40,2995,20250407,11.85,3885,-13.77,20250513,2995,11.85,20250407,6620,-49.40,20240731,2995,11.85,20250407,1.04,Y,004310,500,160 억,,792208,N,N,7795,N,00,N
+20250513,150151,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3370,20,2,0.60,17336935185,4795902,8519.99,3350,3885,3345,4355,2345,3350,3614.95,2.48,0,-151756,3490,3420,3380,3310,3270,3400,3290,160,1005,500,2270,5,1,32000000,1078,-187.22,1.06,11,14.99,-18.00,3173.00,6620,20240731,-49.09,2995,20250407,12.52,3885,-13.26,20250513,2995,12.52,20250407,6620,-49.09,20240731,2995,12.52,20250407,1.04,Y,004310,500,160 억,,792208,N,N,2660,N,00,N
+20250513,140151,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3385,35,2,1.04,16449734776,4531906,8051.00,3350,3885,3345,4355,2345,3350,3629.76,2.48,0,-189852,3490,3420,3380,3310,3270,3400,3290,160,1005,500,2270,5,1,32000000,1083,-188.06,1.07,11,14.16,-18.00,3173.00,6620,20240731,-48.87,2995,20250407,13.02,3885,-12.87,20250513,2995,13.02,20250407,6620,-48.87,20240731,2995,13.02,20250407,1.04,Y,004310,500,160 억,,792208,N,N,2660,N,00,N
+20250513,130152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3635,285,2,8.51,10806493882,2937167,5217.92,3350,3885,3345,4355,2345,3350,3679.22,2.48,0,-185987,3490,3420,3380,3310,3270,3400,3290,160,1005,500,2270,5,1,32000000,1163,-201.94,1.15,11,9.18,-18.00,3173.00,6620,20240731,-45.09,2995,20250407,21.37,3885,-6.44,20250513,2995,21.37,20250407,6620,-45.09,20240731,2995,21.37,20250407,1.04,Y,004310,500,160 억,,792208,N,N,2660,N,00,N
+20250513,120152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3350,0,3,0.00,170567025,50829,90.30,3350,3375,3345,4355,2345,3350,3355.70,2.48,0,10342,3490,3420,3380,3310,3270,3400,3290,160,1005,500,2270,5,1,32000000,1072,-186.11,1.06,11,0.16,-18.00,3173.00,6620,20240731,-49.40,2995,20250407,11.85,3800,-11.84,20250116,2995,11.85,20250407,6620,-49.40,20240731,2995,11.85,20250407,1.04,Y,004310,500,160 억,,792208,N,N,2660,N,00,N
+20250513,110151,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3350,0,3,0.00,161046530,47995,85.26,3350,3375,3345,4355,2345,3350,3355.49,2.48,0,11634,3490,3420,3380,3310,3270,3400,3290,160,1005,500,2270,5,1,32000000,1072,-186.11,1.06,11,0.15,-18.00,3173.00,6620,20240731,-49.40,2995,20250407,11.85,3800,-11.84,20250116,2995,11.85,20250407,6620,-49.40,20240731,2995,11.85,20250407,1.04,Y,004310,500,160 억,,792208,N,N,2660,N,00,N
+20250513,100151,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3360,10,2,0.30,108508595,32313,57.40,3350,3375,3350,4355,2345,3350,3358.05,2.48,0,10797,3490,3420,3380,3310,3270,3400,3290,160,1005,500,2270,5,1,32000000,1075,-186.67,1.06,11,0.10,-18.00,3173.00,6620,20240731,-49.24,2995,20250407,12.19,3800,-11.58,20250116,2995,12.19,20250407,6620,-49.24,20240731,2995,12.19,20250407,1.04,Y,004310,500,160 억,,792208,N,N,2660,N,00,N
+20250513,090153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3360,10,2,0.30,398775,119,0.21,3350,3370,3350,4355,2345,3350,3351.05,2.48,0,2,3490,3420,3380,3310,3270,3400,3290,160,1005,500,2270,5,1,32000000,1075,-186.67,1.06,11,0.00,-18.00,3173.00,6620,20240731,-49.24,2995,20250407,12.19,3800,-11.58,20250116,2995,12.19,20250407,6620,-49.24,20240731,2995,12.19,20250407,1.04,Y,004310,500,160 억,,792208,N,N,2660,N,00,N
 20250512,160149,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3350,-40,5,-1.18,188203435,55839,34.66,3450,3450,3340,4405,2375,3390,3370.88,2.54,0,-15664,3513,3451,3373,3311,3233,3482,3342,160,1015,500,2300,5,1,32000000,1072,-186.11,1.06,11,0.17,-18.00,3173.00,6620,20240731,-49.40,2995,20250407,11.85,3800,-11.84,20250116,2995,11.85,20250407,6620,-49.40,20240731,2995,11.85,20250407,1.04,Y,004310,500,160 억,,814128,N,N,2660,N,00,N
 20250512,150150,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3355,-35,5,-1.03,169927190,50382,31.28,3450,3450,3340,4405,2375,3390,3372.78,2.54,0,-15098,3513,3451,3373,3311,3233,3482,3342,160,1015,500,2300,5,1,32000000,1074,-186.39,1.06,11,0.16,-18.00,3173.00,6620,20240731,-49.32,2995,20250407,12.02,3800,-11.71,20250116,2995,12.02,20250407,6620,-49.32,20240731,2995,12.02,20250407,1.04,Y,004310,500,160 억,,814128,N,N,8300,N,00,N
 20250512,140150,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3365,-25,5,-0.74,135259925,40056,24.87,3450,3450,3340,4405,2375,3390,3376.77,2.54,0,-8502,3513,3451,3373,3311,3233,3482,3342,160,1015,500,2300,5,1,32000000,1077,-186.94,1.06,11,0.13,-18.00,3173.00,6620,20240731,-49.17,2995,20250407,12.35,3800,-11.45,20250116,2995,12.35,20250407,6620,-49.17,20240731,2995,12.35,20250407,1.04,Y,004310,500,160 억,,814128,N,N,8300,N,00,N
diff --git a/004360/price/prices-20250501.csv b/004360/price/prices-20250501.csv
index 5fe2c3b0b331..1d9b604b8385 100644
--- a/004360/price/prices-20250501.csv
+++ b/004360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160150,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12000,120,2,1.01,379698550,31693,102.48,11900,12040,11890,15440,8320,11880,11980.52,9.96,0,5792,12073,11976,11793,11696,11513,12025,11745,97,3560,500,9020,10,1,19308690,2317,3.23,0.24,12,0.16,3716.00,50003.00,15160,20240729,-20.84,10400,20250407,15.38,12530,-4.23,20250226,10400,15.38,20250407,15160,-20.84,20240729,10400,15.38,20250407,0.83,Y,004360,500,96 억,,1923555,N,N,2335,N,00,N
+20250513,150151,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11990,110,2,0.93,350120520,29227,94.50,11900,12040,11890,15440,8320,11880,11979.35,9.96,0,5435,12073,11976,11793,11696,11513,12025,11745,97,3560,500,9020,10,1,19308690,2315,3.23,0.24,12,0.15,3716.00,50003.00,15160,20240729,-20.91,10400,20250407,15.29,12530,-4.31,20250226,10400,15.29,20250407,15160,-20.91,20240729,10400,15.29,20250407,0.83,Y,004360,500,96 억,,1923555,N,N,2090,N,00,N
+20250513,140151,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12010,130,2,1.09,267560350,22340,72.23,11900,12040,11890,15440,8320,11880,11976.74,9.96,0,4810,12073,11976,11793,11696,11513,12025,11745,97,3560,500,9020,10,1,19308690,2319,3.23,0.24,12,0.12,3716.00,50003.00,15160,20240729,-20.78,10400,20250407,15.48,12530,-4.15,20250226,10400,15.48,20250407,15160,-20.78,20240729,10400,15.48,20250407,0.83,Y,004360,500,96 억,,1923555,N,N,2090,N,00,N
+20250513,130152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12000,120,2,1.01,260259790,21732,70.27,11900,12040,11890,15440,8320,11880,11975.88,9.96,0,4974,12073,11976,11793,11696,11513,12025,11745,97,3560,500,9020,10,1,19308690,2317,3.23,0.24,12,0.11,3716.00,50003.00,15160,20240729,-20.84,10400,20250407,15.38,12530,-4.23,20250226,10400,15.38,20250407,15160,-20.84,20240729,10400,15.38,20250407,0.83,Y,004360,500,96 억,,1923555,N,N,2090,N,00,N
+20250513,120153,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12000,120,2,1.01,236381170,19744,63.84,11900,12040,11890,15440,8320,11880,11972.30,9.96,0,4960,12073,11976,11793,11696,11513,12025,11745,97,3560,500,9020,10,1,19308690,2317,3.23,0.24,12,0.10,3716.00,50003.00,15160,20240729,-20.84,10400,20250407,15.38,12530,-4.23,20250226,10400,15.38,20250407,15160,-20.84,20240729,10400,15.38,20250407,0.83,Y,004360,500,96 억,,1923555,N,N,2090,N,00,N
+20250513,110152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11960,80,2,0.67,149477680,12500,40.42,11900,12000,11890,15440,8320,11880,11958.21,9.96,0,1520,12073,11976,11793,11696,11513,12025,11745,97,3560,500,9020,10,1,19308690,2309,3.22,0.24,12,0.06,3716.00,50003.00,15160,20240729,-21.11,10400,20250407,15.00,12530,-4.55,20250226,10400,15.00,20250407,15160,-21.11,20240729,10400,15.00,20250407,0.83,Y,004360,500,96 억,,1923555,N,N,2090,N,00,N
+20250513,100151,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11940,60,2,0.51,123083790,10290,33.27,11900,12000,11890,15440,8320,11880,11961.50,9.96,0,1591,12073,11976,11793,11696,11513,12025,11745,97,3560,500,9020,10,1,19308690,2305,3.21,0.24,12,0.05,3716.00,50003.00,15160,20240729,-21.24,10400,20250407,14.81,12530,-4.71,20250226,10400,14.81,20250407,15160,-21.24,20240729,10400,14.81,20250407,0.83,Y,004360,500,96 억,,1923555,N,N,2090,N,00,N
+20250513,090153,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11960,80,2,0.67,5049080,423,1.37,11900,11960,11890,15440,8320,11880,11936.36,9.96,0,26,12073,11976,11793,11696,11513,12025,11745,97,3560,500,9020,10,1,19308690,2309,3.22,0.24,12,0.00,3716.00,50003.00,15160,20240729,-21.11,10400,20250407,15.00,12530,-4.55,20250226,10400,15.00,20250407,15160,-21.11,20240729,10400,15.00,20250407,0.83,Y,004360,500,96 억,,1923555,N,N,2090,N,00,N
 20250512,160149,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11880,270,2,2.33,364478885,30927,274.42,11640,11890,11610,15090,8130,11610,11785.14,9.92,0,4532,11750,11680,11560,11490,11370,11715,11525,97,3480,500,8820,10,1,19308690,2294,3.20,0.24,12,0.16,3716.00,50003.00,15160,20240729,-21.64,10400,20250407,14.23,12530,-5.19,20250226,10400,14.23,20250407,15160,-21.64,20240729,10400,14.23,20250407,0.84,Y,004360,500,96 억,,1916239,N,N,2090,N,00,N
 20250512,150151,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11860,250,2,2.15,331421625,28144,249.72,11640,11870,11610,15090,8130,11610,11775.92,9.92,0,4637,11750,11680,11560,11490,11370,11715,11525,97,3480,500,8820,10,1,19308690,2290,3.19,0.24,12,0.15,3716.00,50003.00,15160,20240729,-21.77,10400,20250407,14.04,12530,-5.35,20250226,10400,14.04,20250407,15160,-21.77,20240729,10400,14.04,20250407,0.84,Y,004360,500,96 억,,1916239,N,N,1724,N,00,N
 20250512,140151,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11810,200,2,1.72,278953135,23715,210.43,11640,11860,11610,15090,8130,11610,11762.73,9.92,0,5193,11750,11680,11560,11490,11370,11715,11525,97,3480,500,8820,10,1,19308690,2280,3.18,0.24,12,0.12,3716.00,50003.00,15160,20240729,-22.10,10400,20250407,13.56,12530,-5.75,20250226,10400,13.56,20250407,15160,-22.10,20240729,10400,13.56,20250407,0.84,Y,004360,500,96 억,,1916239,N,N,1724,N,00,N
diff --git a/004370/price/prices-20250501.csv b/004370/price/prices-20250501.csv
index c2a6b9f2aef5..2dd31b277c28 100644
--- a/004370/price/prices-20250501.csv
+++ b/004370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160150,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,408500,-3000,5,-0.73,8081084750,19820,65.91,407000,412000,404500,534000,288500,411500,407723.67,18.07,0,1140,438500,425000,416000,402500,393500,420500,398000,304,122500,5000,312740,500,1,6082642,24848,15.80,0.90,12,0.33,25861.00,452565.00,599000,20240613,-31.80,317000,20241115,28.86,444000,-8.00,20250320,331000,23.41,20250123,599000,-31.80,20240613,317000,28.86,20241115,0.29,Y,004370,5000,304 억,,1099371,N,N,2458,N,00,N
+20250513,150151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,410000,-1500,5,-0.36,7556151500,18536,61.64,407000,412000,404500,534000,288500,411500,407647.36,18.07,0,1277,438500,425000,416000,402500,393500,420500,398000,304,122500,5000,312740,500,1,6082642,24939,15.85,0.91,12,0.30,25861.00,452565.00,599000,20240613,-31.55,317000,20241115,29.34,444000,-7.66,20250320,331000,23.87,20250123,599000,-31.55,20240613,317000,29.34,20241115,0.29,Y,004370,5000,304 억,,1099371,N,N,4190,N,00,N
+20250513,140152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,406000,-5500,5,-1.34,6320496500,15510,51.58,407000,412000,404500,534000,288500,411500,407511.06,18.07,0,1286,438500,425000,416000,402500,393500,420500,398000,304,122500,5000,312740,500,1,6082642,24696,15.70,0.90,12,0.25,25861.00,452565.00,599000,20240613,-32.22,317000,20241115,28.08,444000,-8.56,20250320,331000,22.66,20250123,599000,-32.22,20240613,317000,28.08,20241115,0.29,Y,004370,5000,304 억,,1099371,N,N,4190,N,00,N
+20250513,130152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,408000,-3500,5,-0.85,4813141000,11801,39.24,407000,412000,404500,534000,288500,411500,407858.74,18.07,0,728,438500,425000,416000,402500,393500,420500,398000,304,122500,5000,312740,500,1,6082642,24817,15.78,0.90,12,0.19,25861.00,452565.00,599000,20240613,-31.89,317000,20241115,28.71,444000,-8.11,20250320,331000,23.26,20250123,599000,-31.89,20240613,317000,28.71,20241115,0.29,Y,004370,5000,304 억,,1099371,N,N,4190,N,00,N
+20250513,120153,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,408000,-3500,5,-0.85,3435077500,8412,27.97,407000,412000,404500,534000,288500,411500,408354.43,18.07,0,186,438500,425000,416000,402500,393500,420500,398000,304,122500,5000,312740,500,1,6082642,24817,15.78,0.90,12,0.14,25861.00,452565.00,599000,20240613,-31.89,317000,20241115,28.71,444000,-8.11,20250320,331000,23.26,20250123,599000,-31.89,20240613,317000,28.71,20241115,0.29,Y,004370,5000,304 억,,1099371,N,N,4190,N,00,N
+20250513,110152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,410000,-1500,5,-0.36,2886799500,7073,23.52,407000,412000,404500,534000,288500,411500,408143.57,18.07,0,555,438500,425000,416000,402500,393500,420500,398000,304,122500,5000,312740,500,1,6082642,24939,15.85,0.91,12,0.12,25861.00,452565.00,599000,20240613,-31.55,317000,20241115,29.34,444000,-7.66,20250320,331000,23.87,20250123,599000,-31.55,20240613,317000,29.34,20241115,0.29,Y,004370,5000,304 억,,1099371,N,N,4190,N,00,N
+20250513,100152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,410000,-1500,5,-0.36,1861171500,4565,15.18,407000,412000,404500,534000,288500,411500,407704.60,18.07,0,376,438500,425000,416000,402500,393500,420500,398000,304,122500,5000,312740,500,1,6082642,24939,15.85,0.91,12,0.08,25861.00,452565.00,599000,20240613,-31.55,317000,20241115,29.34,444000,-7.66,20250320,331000,23.87,20250123,599000,-31.55,20240613,317000,29.34,20241115,0.29,Y,004370,5000,304 억,,1099371,N,N,4190,N,00,N
+20250513,090153,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,408000,-3500,5,-0.85,357632500,878,2.92,407000,410500,405500,534000,288500,411500,407326.31,18.07,0,-27,438500,425000,416000,402500,393500,420500,398000,304,122500,5000,312740,500,1,6082642,24817,15.78,0.90,12,0.01,25861.00,452565.00,599000,20240613,-31.89,317000,20241115,28.71,444000,-8.11,20250320,331000,23.26,20250123,599000,-31.89,20240613,317000,28.71,20241115,0.29,Y,004370,5000,304 억,,1099371,N,N,4190,N,00,N
 20250512,160150,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,411500,-12500,5,-2.95,12427843250,30071,83.76,429500,429500,407000,551000,297000,424000,413283.69,18.19,0,-7182,437666,430832,419416,412582,401166,434250,416000,304,127000,5000,322240,500,1,6082642,25030,15.91,0.91,12,0.49,25861.00,452565.00,599000,20240613,-31.30,317000,20241115,29.81,444000,-7.32,20250320,331000,24.32,20250123,599000,-31.30,20240613,317000,29.81,20241115,0.29,Y,004370,5000,304 억,,1106557,N,N,4190,N,00,N
 20250512,150151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,408500,-15500,5,-3.66,11537055500,27897,77.70,429500,429500,407000,551000,297000,424000,413559.00,18.19,0,-6741,437666,430832,419416,412582,401166,434250,416000,304,127000,5000,322240,500,1,6082642,24848,15.80,0.90,12,0.46,25861.00,452565.00,599000,20240613,-31.80,317000,20241115,28.86,444000,-8.00,20250320,331000,23.41,20250123,599000,-31.80,20240613,317000,28.86,20241115,0.29,Y,004370,5000,304 억,,1106557,N,N,2335,N,00,N
 20250512,140151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,409500,-14500,5,-3.42,9047146500,21802,60.72,429500,429500,409500,551000,297000,424000,414968.65,18.19,0,-6419,437666,430832,419416,412582,401166,434250,416000,304,127000,5000,322240,500,1,6082642,24908,15.83,0.90,12,0.36,25861.00,452565.00,599000,20240613,-31.64,317000,20241115,29.18,444000,-7.77,20250320,331000,23.72,20250123,599000,-31.64,20240613,317000,29.18,20241115,0.29,Y,004370,5000,304 억,,1106557,N,N,2335,N,00,N
diff --git a/004380/price/prices-20250501.csv b/004380/price/prices-20250501.csv
index 2d3d17bf289c..547d3d2bca00 100644
--- a/004380/price/prices-20250501.csv
+++ b/004380/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160151,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,9960,0,3,0.00,0,0,0.00,0,0,0,12940,6980,9960,0.00,36.32,0,0,9960,9960,9960,9960,9960,9960,9960,105,2980,500,0,10,1,21000000,2092,136.44,1.05,12,0.00,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.89,Y,004380,500,105 억,,7627843,N,N,0,N,00,N
+20250513,150152,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,9960,0,3,0.00,0,0,0.00,0,0,0,12940,6980,9960,0.00,36.32,0,0,9960,9960,9960,9960,9960,9960,9960,105,2980,500,0,10,1,21000000,2092,136.44,1.05,12,0.00,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.89,Y,004380,500,105 억,,7627843,N,N,0,N,00,N
+20250513,140152,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,9960,0,3,0.00,0,0,0.00,0,0,0,12940,6980,9960,0.00,36.32,0,0,9960,9960,9960,9960,9960,9960,9960,105,2980,500,0,10,1,21000000,2092,136.44,1.05,12,0.00,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.89,Y,004380,500,105 억,,7627843,N,N,0,N,00,N
+20250513,130152,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,9960,0,3,0.00,0,0,0.00,0,0,0,12940,6980,9960,0.00,36.32,0,0,9960,9960,9960,9960,9960,9960,9960,105,2980,500,0,10,1,21000000,2092,136.44,1.05,12,0.00,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.89,Y,004380,500,105 억,,7627843,N,N,0,N,00,N
+20250513,120153,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,9960,0,3,0.00,0,0,0.00,0,0,0,12940,6980,9960,0.00,36.32,0,0,9960,9960,9960,9960,9960,9960,9960,105,2980,500,0,10,1,21000000,2092,136.44,1.05,12,0.00,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.89,Y,004380,500,105 억,,7627843,N,N,0,N,00,N
+20250513,110152,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,9960,0,3,0.00,0,0,0.00,0,0,0,12940,6980,9960,0.00,36.32,0,0,9960,9960,9960,9960,9960,9960,9960,105,2980,500,0,10,1,21000000,2092,136.44,1.05,12,0.00,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.89,Y,004380,500,105 억,,7627843,N,N,0,N,00,N
+20250513,100152,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,9960,0,3,0.00,0,0,0.00,0,0,0,12940,6980,9960,0.00,36.32,0,0,9960,9960,9960,9960,9960,9960,9960,105,2980,500,0,10,1,21000000,2092,136.44,1.05,12,0.00,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.89,Y,004380,500,105 억,,7627843,N,N,0,N,00,N
+20250513,090153,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,9960,0,3,0.00,0,0,0.00,0,0,0,12940,6980,9960,0.00,36.32,0,0,9960,9960,9960,9960,9960,9960,9960,105,2980,500,0,10,1,21000000,2092,136.44,1.05,12,0.00,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.89,Y,004380,500,105 억,,7627843,N,N,0,N,00,N
 20250512,160150,58,60.00,KOSPI,,기계·장비,N,N,N,N,60,N,9960,0,3,0.00,0,0,0.00,0,0,0,12940,6980,9960,0.00,36.33,0,0,10346,10152,10036,9842,9726,10095,9785,105,2980,500,0,10,1,21000000,2092,136.44,1.05,12,0.00,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.89,Y,004380,500,105 억,,7629687,N,N,1527,N,00,N
 20250512,150151,58,60.00,KOSPI,,기계·장비,N,N,N,N,60,N,9960,0,3,0.00,0,0,0.00,0,0,0,12940,6980,9960,0.00,36.33,0,0,10346,10152,10036,9842,9726,10095,9785,105,2980,500,0,10,1,21000000,2092,136.44,1.05,12,0.00,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.89,Y,004380,500,105 억,,7629687,N,N,1527,N,00,N
 20250512,140151,58,60.00,KOSPI,,기계·장비,N,N,N,N,60,N,9960,0,3,0.00,0,0,0.00,0,0,0,12940,6980,9960,0.00,36.33,0,0,10346,10152,10036,9842,9726,10095,9785,105,2980,500,0,10,1,21000000,2092,136.44,1.05,12,0.00,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.89,Y,004380,500,105 억,,7629687,N,N,1527,N,00,N
diff --git a/004410/price/prices-20250501.csv b/004410/price/prices-20250501.csv
index 8a7fb787734c..f820a3fcc473 100644
--- a/004410/price/prices-20250501.csv
+++ b/004410/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160151,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163,1,2,0.62,358437580,2212350,136.81,162,164,160,210,114,162,161.98,2.26,0,336015,164,162,161,159,158,163,160,375,48,100,110,1,1,374755559,611,-20.38,2.67,12,0.59,-8.00,61.00,208,20240517,-21.63,136,20250407,19.85,186,-12.37,20250417,136,19.85,20250407,208,-21.63,20240517,136,19.85,20250407,0.02,Y,004410,100,374 억,,8479154,N,N,1038,N,00,N
+20250513,150152,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,162,0,3,0.00,332371024,2052047,126.89,162,164,160,210,114,162,161.97,2.26,0,349821,164,162,161,159,158,163,160,375,48,100,110,1,1,374755559,607,-20.25,2.66,12,0.55,-8.00,61.00,208,20240517,-22.12,136,20250407,19.12,186,-12.90,20250417,136,19.12,20250407,208,-22.12,20240517,136,19.12,20250407,0.02,Y,004410,100,374 억,,8479154,N,N,348,N,00,N
+20250513,140152,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163,1,2,0.62,278793642,1722877,106.54,162,164,160,210,114,162,161.82,2.26,0,420471,164,162,161,159,158,163,160,375,48,100,110,1,1,374755559,611,-20.38,2.67,12,0.46,-8.00,61.00,208,20240517,-21.63,136,20250407,19.85,186,-12.37,20250417,136,19.85,20250407,208,-21.63,20240517,136,19.85,20250407,0.02,Y,004410,100,374 억,,8479154,N,N,348,N,00,N
+20250513,130153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,162,0,3,0.00,251547751,1554736,96.14,162,164,160,210,114,162,161.79,2.26,0,456316,164,162,161,159,158,163,160,375,48,100,110,1,1,374755559,607,-20.25,2.66,12,0.41,-8.00,61.00,208,20240517,-22.12,136,20250407,19.12,186,-12.90,20250417,136,19.12,20250407,208,-22.12,20240517,136,19.12,20250407,0.02,Y,004410,100,374 억,,8479154,N,N,348,N,00,N
+20250513,120153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,161,-1,5,-0.62,139066111,862154,53.31,162,163,160,210,114,162,161.30,2.26,0,278480,164,162,161,159,158,163,160,375,48,100,110,1,1,374755559,603,-20.12,2.64,12,0.23,-8.00,61.00,208,20240517,-22.60,136,20250407,18.38,186,-13.44,20250417,136,18.38,20250407,208,-22.60,20240517,136,18.38,20250407,0.02,Y,004410,100,374 억,,8479154,N,N,348,N,00,N
+20250513,110153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,161,-1,5,-0.62,119949170,744014,46.01,162,163,160,210,114,162,161.22,2.26,0,277486,164,162,161,159,158,163,160,375,48,100,110,1,1,374755559,603,-20.12,2.64,12,0.20,-8.00,61.00,208,20240517,-22.60,136,20250407,18.38,186,-13.44,20250417,136,18.38,20250407,208,-22.60,20240517,136,18.38,20250407,0.02,Y,004410,100,374 억,,8479154,N,N,348,N,00,N
+20250513,100152,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,162,0,3,0.00,64246788,398054,24.61,162,163,161,210,114,162,161.40,2.26,0,85618,164,162,161,159,158,163,160,375,48,100,110,1,1,374755559,607,-20.25,2.66,12,0.11,-8.00,61.00,208,20240517,-22.12,136,20250407,19.12,186,-12.90,20250417,136,19.12,20250407,208,-22.12,20240517,136,19.12,20250407,0.02,Y,004410,100,374 억,,8479154,N,N,348,N,00,N
+20250513,090154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163,1,2,0.62,2608308,16098,1.00,162,163,162,210,114,162,162.03,2.26,0,-4786,164,162,161,159,158,163,160,375,48,100,110,1,1,374755559,611,-20.38,2.67,12,0.00,-8.00,61.00,208,20240517,-21.63,136,20250407,19.85,186,-12.37,20250417,136,19.85,20250407,208,-21.63,20240517,136,19.85,20250407,0.02,Y,004410,100,374 억,,8479154,N,N,348,N,00,N
 20250512,160150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,162,0,3,0.00,260038663,1612570,66.44,162,163,160,210,114,162,161.26,2.17,0,368464,167,164,162,159,157,163,158,375,48,100,110,1,1,374755559,607,-20.25,2.66,12,0.43,-8.00,61.00,208,20240517,-22.12,136,20250407,19.12,186,-12.90,20250417,136,19.12,20250407,208,-22.12,20240517,136,19.12,20250407,0.02,Y,004410,100,374 억,,8131178,N,N,348,N,00,N
 20250512,150151,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,161,-1,5,-0.62,249987637,1550406,63.88,162,163,160,210,114,162,161.24,2.17,0,364781,167,164,162,159,157,163,158,375,48,100,110,1,1,374755559,603,-20.12,2.64,12,0.41,-8.00,61.00,208,20240517,-22.60,136,20250407,18.38,186,-13.44,20250417,136,18.38,20250407,208,-22.60,20240517,136,18.38,20250407,0.02,Y,004410,100,374 억,,8131178,N,N,488,N,00,N
 20250512,140151,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,161,-1,5,-0.62,238612812,1479866,60.97,162,163,160,210,114,162,161.24,2.17,0,349533,167,164,162,159,157,163,158,375,48,100,110,1,1,374755559,603,-20.12,2.64,12,0.39,-8.00,61.00,208,20240517,-22.60,136,20250407,18.38,186,-13.44,20250417,136,18.38,20250407,208,-22.60,20240517,136,18.38,20250407,0.02,Y,004410,100,374 억,,8131178,N,N,488,N,00,N
diff --git a/004430/price/prices-20250501.csv b/004430/price/prices-20250501.csv
index bb497d17e150..c4110afc9c77 100644
--- a/004430/price/prices-20250501.csv
+++ b/004430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160151,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12050,-110,5,-0.90,126086110,10415,70.47,12180,12210,12010,15800,8520,12160,12106.20,14.76,0,-444,12360,12260,12150,12050,11940,12310,12100,120,3640,500,8510,10,1,24000000,2892,6.41,0.38,12,0.04,1879.00,31505.00,14630,20240502,-17.63,9930,20241209,21.35,13310,-9.47,20250320,10400,15.87,20250409,14480,-16.78,20240520,9930,21.35,20241209,1.47,Y,004430,500,120 억,,3543038,N,N,882,N,00,N
+20250513,150152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12070,-90,5,-0.74,113489440,9370,63.40,12180,12210,12010,15800,8520,12160,12112.00,14.76,0,-437,12360,12260,12150,12050,11940,12310,12100,120,3640,500,8510,10,1,24000000,2897,6.42,0.38,12,0.04,1879.00,31505.00,14630,20240502,-17.50,9930,20241209,21.55,13310,-9.32,20250320,10400,16.06,20250409,14480,-16.64,20240520,9930,21.55,20241209,1.47,Y,004430,500,120 억,,3543038,N,N,2878,N,00,N
+20250513,140152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12060,-100,5,-0.82,87625520,7223,48.87,12180,12210,12060,15800,8520,12160,12131.46,14.76,0,350,12360,12260,12150,12050,11940,12310,12100,120,3640,500,8510,10,1,24000000,2894,6.42,0.38,12,0.03,1879.00,31505.00,14630,20240502,-17.57,9930,20241209,21.45,13310,-9.39,20250320,10400,15.96,20250409,14480,-16.71,20240520,9930,21.45,20241209,1.47,Y,004430,500,120 억,,3543038,N,N,2878,N,00,N
+20250513,130153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12140,-20,5,-0.16,59309690,4885,33.05,12180,12210,12080,15800,8520,12160,12141.19,14.76,0,1256,12360,12260,12150,12050,11940,12310,12100,120,3640,500,8510,10,1,24000000,2914,6.46,0.39,12,0.02,1879.00,31505.00,14630,20240502,-17.02,9930,20241209,22.26,13310,-8.79,20250320,10400,16.73,20250409,14480,-16.16,20240520,9930,22.26,20241209,1.47,Y,004430,500,120 억,,3543038,N,N,2878,N,00,N
+20250513,120154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12150,-10,5,-0.08,54671980,4503,30.47,12180,12210,12080,15800,8520,12160,12141.23,14.76,0,1030,12360,12260,12150,12050,11940,12310,12100,120,3640,500,8510,10,1,24000000,2916,6.47,0.39,12,0.02,1879.00,31505.00,14630,20240502,-16.95,9930,20241209,22.36,13310,-8.72,20250320,10400,16.83,20250409,14480,-16.09,20240520,9930,22.36,20241209,1.47,Y,004430,500,120 억,,3543038,N,N,2878,N,00,N
+20250513,110153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12140,-20,5,-0.16,42053710,3463,23.43,12180,12210,12080,15800,8520,12160,12143.72,14.76,0,789,12360,12260,12150,12050,11940,12310,12100,120,3640,500,8510,10,1,24000000,2914,6.46,0.39,12,0.01,1879.00,31505.00,14630,20240502,-17.02,9930,20241209,22.26,13310,-8.79,20250320,10400,16.73,20250409,14480,-16.16,20240520,9930,22.26,20241209,1.47,Y,004430,500,120 억,,3543038,N,N,2878,N,00,N
+20250513,100152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12160,0,3,0.00,27993830,2305,15.60,12180,12210,12080,15800,8520,12160,12144.83,14.76,0,522,12360,12260,12150,12050,11940,12310,12100,120,3640,500,8510,10,1,24000000,2918,6.47,0.39,12,0.01,1879.00,31505.00,14630,20240502,-16.88,9930,20241209,22.46,13310,-8.64,20250320,10400,16.92,20250409,14480,-16.02,20240520,9930,22.46,20241209,1.47,Y,004430,500,120 억,,3543038,N,N,2878,N,00,N
+20250513,090154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12160,0,3,0.00,7471420,614,4.15,12180,12210,12160,15800,8520,12160,12168.44,14.76,0,-525,12360,12260,12150,12050,11940,12310,12100,120,3640,500,8510,10,1,24000000,2918,6.47,0.39,12,0.00,1879.00,31505.00,14630,20240502,-16.88,9930,20241209,22.46,13310,-8.64,20250320,10400,16.92,20250409,14480,-16.02,20240520,9930,22.46,20241209,1.47,Y,004430,500,120 억,,3543038,N,N,2878,N,00,N
 20250512,160150,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12160,100,2,0.83,179449470,14779,76.65,12060,12250,12040,15670,8450,12060,12142.19,14.75,0,1614,12466,12262,12136,11932,11806,12200,11870,120,3610,500,8440,10,1,24000000,2918,6.47,0.39,12,0.06,1879.00,31505.00,14630,20240502,-16.88,9930,20241209,22.46,13310,-8.64,20250320,10400,16.92,20250409,14480,-16.02,20240520,9930,22.46,20241209,1.49,Y,004430,500,120 억,,3539749,N,N,2878,N,00,N
 20250512,150152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12190,130,2,1.08,168331610,13867,71.92,12060,12250,12040,15670,8450,12060,12139.01,14.75,0,1546,12466,12262,12136,11932,11806,12200,11870,120,3610,500,8440,10,1,24000000,2926,6.49,0.39,12,0.06,1879.00,31505.00,14630,20240502,-16.68,9930,20241209,22.76,13310,-8.41,20250320,10400,17.21,20250409,14480,-15.81,20240520,9930,22.76,20241209,1.49,Y,004430,500,120 억,,3539749,N,N,3115,N,00,N
 20250512,140152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12200,140,2,1.16,136408950,11247,58.34,12060,12250,12040,15670,8450,12060,12128.47,14.75,0,553,12466,12262,12136,11932,11806,12200,11870,120,3610,500,8440,10,1,24000000,2928,6.49,0.39,12,0.05,1879.00,31505.00,14630,20240502,-16.61,9930,20241209,22.86,13310,-8.34,20250320,10400,17.31,20250409,14480,-15.75,20240520,9930,22.86,20241209,1.49,Y,004430,500,120 억,,3539749,N,N,3115,N,00,N
diff --git a/004440/price/prices-20250501.csv b/004440/price/prices-20250501.csv
index e8c7db2062ea..80609548ac8f 100644
--- a/004440/price/prices-20250501.csv
+++ b/004440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4240,15,2,0.36,106256698,25303,7.75,4230,4345,4150,5490,2960,4225,4199.37,1.08,0,873,5135,4680,4390,3935,3645,4535,3790,127,1265,1000,2780,5,1,12731947,540,-26.84,0.20,12,0.20,-158.00,20976.00,5600,20250214,-24.29,3135,20250203,35.25,5600,-24.29,20250214,3135,35.25,20250203,5600,-24.29,20250214,3135,35.25,20250203,0.46,Y,004440,1000,127 억,,137935,N,N,45,N,00,N
+20250513,150152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4245,20,2,0.47,100831803,24017,7.36,4230,4345,4150,5490,2960,4225,4198.35,1.08,0,736,5135,4680,4390,3935,3645,4535,3790,127,1265,1000,2780,5,1,12731947,540,-26.87,0.20,12,0.19,-158.00,20976.00,5600,20250214,-24.20,3135,20250203,35.41,5600,-24.20,20250214,3135,35.41,20250203,5600,-24.20,20250214,3135,35.41,20250203,0.46,Y,004440,1000,127 억,,137935,N,N,220,N,00,N
+20250513,140153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4175,-50,5,-1.18,84877298,20233,6.20,4230,4345,4150,5490,2960,4225,4194.99,1.08,0,200,5135,4680,4390,3935,3645,4535,3790,127,1265,1000,2780,5,1,12731947,532,-26.42,0.20,12,0.16,-158.00,20976.00,5600,20250214,-25.45,3135,20250203,33.17,5600,-25.45,20250214,3135,33.17,20250203,5600,-25.45,20250214,3135,33.17,20250203,0.46,Y,004440,1000,127 억,,137935,N,N,220,N,00,N
+20250513,130153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4170,-55,5,-1.30,75116643,17891,5.48,4230,4345,4160,5490,2960,4225,4198.57,1.08,0,665,5135,4680,4390,3935,3645,4535,3790,127,1265,1000,2780,5,1,12731947,531,-26.39,0.20,12,0.14,-158.00,20976.00,5600,20250214,-25.54,3135,20250203,33.01,5600,-25.54,20250214,3135,33.01,20250203,5600,-25.54,20250214,3135,33.01,20250203,0.46,Y,004440,1000,127 억,,137935,N,N,220,N,00,N
+20250513,120154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4200,-25,5,-0.59,68064413,16209,4.97,4230,4345,4160,5490,2960,4225,4199.17,1.08,0,761,5135,4680,4390,3935,3645,4535,3790,127,1265,1000,2780,5,1,12731947,535,-26.58,0.20,12,0.13,-158.00,20976.00,5600,20250214,-25.00,3135,20250203,33.97,5600,-25.00,20250214,3135,33.97,20250203,5600,-25.00,20250214,3135,33.97,20250203,0.46,Y,004440,1000,127 억,,137935,N,N,220,N,00,N
+20250513,110153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4195,-30,5,-0.71,53622883,12759,3.91,4230,4345,4190,5490,2960,4225,4202.75,1.08,0,845,5135,4680,4390,3935,3645,4535,3790,127,1265,1000,2780,5,1,12731947,534,-26.55,0.20,12,0.10,-158.00,20976.00,5600,20250214,-25.09,3135,20250203,33.81,5600,-25.09,20250214,3135,33.81,20250203,5600,-25.09,20250214,3135,33.81,20250203,0.46,Y,004440,1000,127 억,,137935,N,N,220,N,00,N
+20250513,100153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4210,-15,5,-0.36,37773733,8983,2.75,4230,4345,4190,5490,2960,4225,4205.02,1.08,0,588,5135,4680,4390,3935,3645,4535,3790,127,1265,1000,2780,5,1,12731947,536,-26.65,0.20,12,0.07,-158.00,20976.00,5600,20250214,-24.82,3135,20250203,34.29,5600,-24.82,20250214,3135,34.29,20250203,5600,-24.82,20250214,3135,34.29,20250203,0.46,Y,004440,1000,127 억,,137935,N,N,220,N,00,N
+20250513,090154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4235,10,2,0.24,355350,83,0.03,4230,4345,4230,5490,2960,4225,4281.33,1.08,0,0,5135,4680,4390,3935,3645,4535,3790,127,1265,1000,2780,5,1,12731947,539,-26.80,0.20,12,0.00,-158.00,20976.00,5600,20250214,-24.38,3135,20250203,35.09,5600,-24.38,20250214,3135,35.09,20250203,5600,-24.38,20250214,3135,35.09,20250203,0.46,Y,004440,1000,127 억,,137935,N,N,220,N,00,N
 20250512,160151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4225,60,2,1.44,1437014874,326225,1942.39,4350,4845,4100,5410,2920,4165,4405.17,0.98,0,13209,4458,4311,4218,4071,3978,4265,4025,127,1245,1000,2740,5,1,12731947,538,-26.74,0.20,12,2.56,-158.00,20976.00,5600,20250214,-24.55,3135,20250203,34.77,5600,-24.55,20250214,3135,34.77,20250203,5600,-24.55,20250214,3135,34.77,20250203,0.49,Y,004440,1000,127 억,,124928,N,N,220,N,00,N
 20250512,150152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4270,105,2,2.52,1405539044,318791,1898.13,4350,4845,4100,5410,2920,4165,4408.97,0.98,0,11416,4458,4311,4218,4071,3978,4265,4025,127,1245,1000,2740,5,1,12731947,544,-27.03,0.20,12,2.50,-158.00,20976.00,5600,20250214,-23.75,3135,20250203,36.20,5600,-23.75,20250214,3135,36.20,20250203,5600,-23.75,20250214,3135,36.20,20250203,0.49,Y,004440,1000,127 억,,124928,N,N,16,N,00,N
 20250512,140152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4280,115,2,2.76,1389703129,315065,1875.95,4350,4845,4100,5410,2920,4165,4410.85,0.98,0,8686,4458,4311,4218,4071,3978,4265,4025,127,1245,1000,2740,5,1,12731947,545,-27.09,0.20,12,2.47,-158.00,20976.00,5600,20250214,-23.57,3135,20250203,36.52,5600,-23.57,20250214,3135,36.52,20250203,5600,-23.57,20250214,3135,36.52,20250203,0.49,Y,004440,1000,127 억,,124928,N,N,16,N,00,N
diff --git a/004450/price/prices-20250501.csv b/004450/price/prices-20250501.csv
index 3aac8e6b06f6..49bcffeaf97f 100644
--- a/004450/price/prices-20250501.csv
+++ b/004450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,37950,-650,5,-1.68,49495500,1314,30.19,37900,38600,37300,50100,27050,38600,37667.81,4.07,0,73,41500,40050,38050,36600,34600,39050,35600,108,11500,5000,26240,50,1,2154379,818,10.20,0.68,12,0.06,3721.00,55972.00,42950,20250428,-11.64,28800,20241204,31.77,42950,-11.64,20250428,29350,29.30,20250408,42950,-11.64,20250428,28800,31.77,20241204,0.10,Y,004450,5000,107 억,,87786,N,N,4,N,00,N
+20250513,150153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,37550,-1050,5,-2.72,44980900,1194,27.43,37900,38600,37300,50100,27050,38600,37672.45,4.07,0,72,41500,40050,38050,36600,34600,39050,35600,108,11500,5000,26240,50,1,2154379,809,10.09,0.67,12,0.06,3721.00,55972.00,42950,20250428,-12.57,28800,20241204,30.38,42950,-12.57,20250428,29350,27.94,20250408,42950,-12.57,20250428,28800,30.38,20241204,0.10,Y,004450,5000,107 억,,87786,N,N,2,N,00,N
+20250513,140153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,37450,-1150,5,-2.98,44378250,1178,27.06,37900,38600,37300,50100,27050,38600,37672.54,4.07,0,82,41500,40050,38050,36600,34600,39050,35600,108,11500,5000,26240,50,1,2154379,807,10.06,0.67,12,0.05,3721.00,55972.00,42950,20250428,-12.81,28800,20241204,30.03,42950,-12.81,20250428,29350,27.60,20250408,42950,-12.81,20250428,28800,30.03,20241204,0.10,Y,004450,5000,107 억,,87786,N,N,2,N,00,N
+20250513,130153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,37300,-1300,5,-3.37,38420850,1019,23.41,37900,38600,37300,50100,27050,38600,37704.47,4.07,0,165,41500,40050,38050,36600,34600,39050,35600,108,11500,5000,26240,50,1,2154379,804,10.02,0.67,12,0.05,3721.00,55972.00,42950,20250428,-13.15,28800,20241204,29.51,42950,-13.15,20250428,29350,27.09,20250408,42950,-13.15,20250428,28800,29.51,20241204,0.10,Y,004450,5000,107 억,,87786,N,N,2,N,00,N
+20250513,120154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,37300,-1300,5,-3.37,35057050,929,21.34,37900,38600,37300,50100,27050,38600,37736.33,4.07,0,228,41500,40050,38050,36600,34600,39050,35600,108,11500,5000,26240,50,1,2154379,804,10.02,0.67,12,0.04,3721.00,55972.00,42950,20250428,-13.15,28800,20241204,29.51,42950,-13.15,20250428,29350,27.09,20250408,42950,-13.15,20250428,28800,29.51,20241204,0.10,Y,004450,5000,107 억,,87786,N,N,2,N,00,N
+20250513,110153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,37900,-700,5,-1.81,15371400,403,9.26,37900,38600,37500,50100,27050,38600,38142.43,4.07,0,-28,41500,40050,38050,36600,34600,39050,35600,108,11500,5000,26240,50,1,2154379,817,10.19,0.68,12,0.02,3721.00,55972.00,42950,20250428,-11.76,28800,20241204,31.60,42950,-11.76,20250428,29350,29.13,20250408,42950,-11.76,20250428,28800,31.60,20241204,0.10,Y,004450,5000,107 억,,87786,N,N,2,N,00,N
+20250513,100153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,38350,-250,5,-0.65,6499600,170,3.91,37900,38600,37500,50100,27050,38600,38232.94,4.07,0,-30,41500,40050,38050,36600,34600,39050,35600,108,11500,5000,26240,50,1,2154379,826,10.31,0.69,12,0.01,3721.00,55972.00,42950,20250428,-10.71,28800,20241204,33.16,42950,-10.71,20250428,29350,30.66,20250408,42950,-10.71,20250428,28800,33.16,20241204,0.10,Y,004450,5000,107 억,,87786,N,N,2,N,00,N
+20250513,090154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,37900,-700,5,-1.81,568500,15,0.34,37900,37900,37900,50100,27050,38600,37900.00,4.07,0,2,41500,40050,38050,36600,34600,39050,35600,108,11500,5000,26240,50,1,2154379,817,10.19,0.68,12,0.00,3721.00,55972.00,42950,20250428,-11.76,28800,20241204,31.60,42950,-11.76,20250428,29350,29.13,20250408,42950,-11.76,20250428,28800,31.60,20241204,0.10,Y,004450,5000,107 억,,87786,N,N,2,N,00,N
 20250512,160151,57,100.00,KOSPI,,금속,N,N,N,N, ,N,38600,200,2,0.52,164811100,4353,300.21,39500,39500,36050,49900,26900,38400,37859.97,4.11,0,-709,39666,39032,38716,38082,37766,38875,37925,108,11500,5000,26110,50,1,2154379,832,10.37,0.69,12,0.20,3721.00,55972.00,42950,20250428,-10.13,28800,20241204,34.03,42950,-10.13,20250428,29350,31.52,20250408,42950,-10.13,20250428,28800,34.03,20241204,0.10,Y,004450,5000,107 억,,88513,N,N,2,N,00,N
 20250512,150152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,38600,200,2,0.52,163235550,4312,297.38,39500,39500,36050,49900,26900,38400,37856.11,4.11,0,-702,39666,39032,38716,38082,37766,38875,37925,108,11500,5000,26110,50,1,2154379,832,10.37,0.69,12,0.20,3721.00,55972.00,42950,20250428,-10.13,28800,20241204,34.03,42950,-10.13,20250428,29350,31.52,20250408,42950,-10.13,20250428,28800,34.03,20241204,0.10,Y,004450,5000,107 억,,88513,N,N,2,N,00,N
 20250512,140152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,38450,50,2,0.13,152318550,4028,277.79,39500,39500,36050,49900,26900,38400,37814.93,4.11,0,-684,39666,39032,38716,38082,37766,38875,37925,108,11500,5000,26110,50,1,2154379,828,10.33,0.69,12,0.19,3721.00,55972.00,42950,20250428,-10.48,28800,20241204,33.51,42950,-10.48,20250428,29350,31.01,20250408,42950,-10.48,20250428,28800,33.51,20241204,0.10,Y,004450,5000,107 억,,88513,N,N,2,N,00,N
diff --git a/004490/price/prices-20250501.csv b/004490/price/prices-20250501.csv
index 21f4ae9b6d68..c564d9ea52d2 100644
--- a/004490/price/prices-20250501.csv
+++ b/004490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160152,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70000,200,2,0.29,3168712200,45247,132.95,70200,70800,69200,90700,48900,69800,70031.43,26.30,0,-6491,71600,70700,69200,68300,66800,71150,68750,70,20900,500,51650,100,1,14000000,9800,5.78,0.65,12,0.32,12101.00,107493.00,122500,20240513,-42.86,60000,20250407,16.67,88000,-20.45,20250120,60000,16.67,20250407,122500,-42.86,20240513,60000,16.67,20250407,1.03,Y,004490,500,70 억,,3682199,N,N,16873,N,00,N
+20250513,150153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69900,100,2,0.14,2734326550,39035,114.69,70200,70800,69200,90700,48900,69800,70048.07,26.30,0,-7077,71600,70700,69200,68300,66800,71150,68750,70,20900,500,51650,100,1,14000000,9786,5.78,0.65,12,0.28,12101.00,107493.00,122500,20240513,-42.94,60000,20250407,16.50,88000,-20.57,20250120,60000,16.50,20250407,122500,-42.94,20240513,60000,16.50,20250407,1.03,Y,004490,500,70 억,,3682199,N,N,6611,N,00,N
+20250513,140153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69900,100,2,0.14,2191968700,31287,91.93,70200,70800,69200,90700,48900,69800,70060.05,26.30,0,-8367,71600,70700,69200,68300,66800,71150,68750,70,20900,500,51650,100,1,14000000,9786,5.78,0.65,12,0.22,12101.00,107493.00,122500,20240513,-42.94,60000,20250407,16.50,88000,-20.57,20250120,60000,16.50,20250407,122500,-42.94,20240513,60000,16.50,20250407,1.03,Y,004490,500,70 억,,3682199,N,N,6611,N,00,N
+20250513,130154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70300,500,2,0.72,1798379500,25650,75.37,70200,70800,69200,90700,48900,69800,70112.26,26.30,0,-6626,71600,70700,69200,68300,66800,71150,68750,70,20900,500,51650,100,1,14000000,9842,5.81,0.65,12,0.18,12101.00,107493.00,122500,20240513,-42.61,60000,20250407,17.17,88000,-20.11,20250120,60000,17.17,20250407,122500,-42.61,20240513,60000,17.17,20250407,1.03,Y,004490,500,70 억,,3682199,N,N,6611,N,00,N
+20250513,120154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70200,400,2,0.57,1463285800,20881,61.35,70200,70800,69200,90700,48900,69800,70077.38,26.30,0,-5486,71600,70700,69200,68300,66800,71150,68750,70,20900,500,51650,100,1,14000000,9828,5.80,0.65,12,0.15,12101.00,107493.00,122500,20240513,-42.69,60000,20250407,17.00,88000,-20.23,20250120,60000,17.00,20250407,122500,-42.69,20240513,60000,17.00,20250407,1.03,Y,004490,500,70 억,,3682199,N,N,6611,N,00,N
+20250513,110154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70500,700,2,1.00,1106057850,15803,46.43,70200,70800,69200,90700,48900,69800,69990.37,26.30,0,-4234,71600,70700,69200,68300,66800,71150,68750,70,20900,500,51650,100,1,14000000,9870,5.83,0.66,12,0.11,12101.00,107493.00,122500,20240513,-42.45,60000,20250407,17.50,88000,-19.89,20250120,60000,17.50,20250407,122500,-42.45,20240513,60000,17.50,20250407,1.03,Y,004490,500,70 억,,3682199,N,N,6611,N,00,N
+20250513,100153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69800,0,3,0.00,801775400,11480,33.73,70200,70800,69200,90700,48900,69800,69841.06,26.30,0,-3954,71600,70700,69200,68300,66800,71150,68750,70,20900,500,51650,100,1,14000000,9772,5.77,0.65,12,0.08,12101.00,107493.00,122500,20240513,-43.02,60000,20250407,16.33,88000,-20.68,20250120,60000,16.33,20250407,122500,-43.02,20240513,60000,16.33,20250407,1.03,Y,004490,500,70 억,,3682199,N,N,6611,N,00,N
+20250513,090155,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70500,700,2,1.00,304243800,4331,12.73,70200,70800,69600,90700,48900,69800,70247.93,26.30,0,-461,71600,70700,69200,68300,66800,71150,68750,70,20900,500,51650,100,1,14000000,9870,5.83,0.66,12,0.03,12101.00,107493.00,122500,20240513,-42.45,60000,20250407,17.50,88000,-19.89,20250120,60000,17.50,20250407,122500,-42.45,20240513,60000,17.50,20250407,1.03,Y,004490,500,70 억,,3682199,N,N,6611,N,00,N
 20250512,160151,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69800,1600,2,2.35,2344471950,34034,118.08,68200,70100,67700,88600,47800,68200,68886.14,26.27,0,4551,69533,68866,68233,67566,66933,68850,67550,70,20400,500,50460,100,1,14000000,9772,5.77,0.65,12,0.24,12101.00,107493.00,122500,20240513,-43.02,60000,20250407,16.33,88000,-20.68,20250120,60000,16.33,20250407,122500,-43.02,20240513,60000,16.33,20250407,1.02,Y,004490,500,70 억,,3677339,N,N,6611,N,00,N
 20250512,150152,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69600,1400,2,2.05,2153722150,31298,108.59,68200,70100,67700,88600,47800,68200,68813.41,26.27,0,4834,69533,68866,68233,67566,66933,68850,67550,70,20400,500,50460,100,1,14000000,9744,5.75,0.65,12,0.22,12101.00,107493.00,122500,20240513,-43.18,60000,20250407,16.00,88000,-20.91,20250120,60000,16.00,20250407,122500,-43.18,20240513,60000,16.00,20250407,1.02,Y,004490,500,70 억,,3677339,N,N,8689,N,00,N
 20250512,140152,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69500,1300,2,1.91,1962696350,28552,99.06,68200,70100,67700,88600,47800,68200,68741.12,26.27,0,6217,69533,68866,68233,67566,66933,68850,67550,70,20400,500,50460,100,1,14000000,9730,5.74,0.65,12,0.20,12101.00,107493.00,122500,20240513,-43.27,60000,20250407,15.83,88000,-21.02,20250120,60000,15.83,20250407,122500,-43.27,20240513,60000,15.83,20250407,1.02,Y,004490,500,70 억,,3677339,N,N,8689,N,00,N
diff --git a/004540/price/prices-20250501.csv b/004540/price/prices-20250501.csv
index a78add03697e..882a51b6db7b 100644
--- a/004540/price/prices-20250501.csv
+++ b/004540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160152,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2480,-5,5,-0.20,316427959,127759,25.06,2540,2550,2450,3230,1740,2485,2476.75,1.17,0,-19223,2685,2585,2490,2390,2295,2635,2440,372,745,1000,1590,5,1,37240693,924,-4.21,0.49,12,0.34,-589.00,5057.00,3125,20240620,-20.64,1850,20241114,34.05,3065,-19.09,20250422,2080,19.23,20250331,3125,-20.64,20240620,1850,34.05,20241114,0.62,Y,004540,1000,372 억,,435254,N,N,7789,N,00,N
+20250513,150153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2485,0,3,0.00,303152204,122397,24.01,2540,2550,2450,3230,1740,2485,2476.79,1.17,0,-18116,2685,2585,2490,2390,2295,2635,2440,372,745,1000,1590,5,1,37240693,925,-4.22,0.49,12,0.33,-589.00,5057.00,3125,20240620,-20.48,1850,20241114,34.32,3065,-18.92,20250422,2080,19.47,20250331,3125,-20.48,20240620,1850,34.32,20241114,0.62,Y,004540,1000,372 억,,435254,N,N,12813,N,00,N
+20250513,140153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2475,-10,5,-0.40,268495594,108382,21.26,2540,2550,2450,3230,1740,2485,2477.31,1.17,0,-22307,2685,2585,2490,2390,2295,2635,2440,372,745,1000,1590,5,1,37240693,922,-4.20,0.49,12,0.29,-589.00,5057.00,3125,20240620,-20.80,1850,20241114,33.78,3065,-19.25,20250422,2080,18.99,20250331,3125,-20.80,20240620,1850,33.78,20241114,0.62,Y,004540,1000,372 억,,435254,N,N,12813,N,00,N
+20250513,130154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2480,-5,5,-0.20,246672579,99548,19.53,2540,2550,2450,3230,1740,2485,2477.93,1.17,0,-22416,2685,2585,2490,2390,2295,2635,2440,372,745,1000,1590,5,1,37240693,924,-4.21,0.49,12,0.27,-589.00,5057.00,3125,20240620,-20.64,1850,20241114,34.05,3065,-19.09,20250422,2080,19.23,20250331,3125,-20.64,20240620,1850,34.05,20241114,0.62,Y,004540,1000,372 억,,435254,N,N,12813,N,00,N
+20250513,120155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2475,-10,5,-0.40,218007719,87963,17.26,2540,2550,2450,3230,1740,2485,2478.40,1.17,0,-25154,2685,2585,2490,2390,2295,2635,2440,372,745,1000,1590,5,1,37240693,922,-4.20,0.49,12,0.24,-589.00,5057.00,3125,20240620,-20.80,1850,20241114,33.78,3065,-19.25,20250422,2080,18.99,20250331,3125,-20.80,20240620,1850,33.78,20241114,0.62,Y,004540,1000,372 억,,435254,N,N,12813,N,00,N
+20250513,110154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2470,-15,5,-0.60,176150564,71047,13.94,2540,2550,2450,3230,1740,2485,2479.35,1.17,0,-21172,2685,2585,2490,2390,2295,2635,2440,372,745,1000,1590,5,1,37240693,920,-4.19,0.49,12,0.19,-589.00,5057.00,3125,20240620,-20.96,1850,20241114,33.51,3065,-19.41,20250422,2080,18.75,20250331,3125,-20.96,20240620,1850,33.51,20241114,0.62,Y,004540,1000,372 억,,435254,N,N,12813,N,00,N
+20250513,100153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2455,-30,5,-1.21,125046645,50285,9.86,2540,2550,2455,3230,1740,2485,2486.76,1.17,0,-20924,2685,2585,2490,2390,2295,2635,2440,372,745,1000,1590,5,1,37240693,914,-4.17,0.49,12,0.14,-589.00,5057.00,3125,20240620,-21.44,1850,20241114,32.70,3065,-19.90,20250422,2080,18.03,20250331,3125,-21.44,20240620,1850,32.70,20241114,0.62,Y,004540,1000,372 억,,435254,N,N,12813,N,00,N
+20250513,090155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2495,10,2,0.40,19748930,7854,1.54,2540,2550,2495,3230,1740,2485,2514.51,1.17,0,-4331,2685,2585,2490,2390,2295,2635,2440,372,745,1000,1590,5,1,37240693,929,-4.24,0.49,12,0.02,-589.00,5057.00,3125,20240620,-20.16,1850,20241114,34.86,3065,-18.60,20250422,2080,19.95,20250331,3125,-20.16,20240620,1850,34.86,20241114,0.62,Y,004540,1000,372 억,,435254,N,N,12813,N,00,N
 20250512,160151,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2485,55,2,2.26,1286502773,509024,329.37,2395,2590,2395,3155,1705,2430,2527.40,1.02,0,52756,2523,2476,2448,2401,2373,2462,2387,372,725,1000,1550,5,1,37240693,925,-4.22,0.49,12,1.37,-589.00,5057.00,3125,20240620,-20.48,1850,20241114,34.32,3065,-18.92,20250422,2080,19.47,20250331,3125,-20.48,20240620,1850,34.32,20241114,0.63,Y,004540,1000,372 억,,381298,N,N,12813,N,00,N
 20250512,150153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2480,50,2,2.06,1257558059,497419,321.86,2395,2590,2395,3155,1705,2430,2528.17,1.02,0,47598,2523,2476,2448,2401,2373,2462,2387,372,725,1000,1550,5,1,37240693,924,-4.21,0.49,12,1.34,-589.00,5057.00,3125,20240620,-20.64,1850,20241114,34.05,3065,-19.09,20250422,2080,19.23,20250331,3125,-20.64,20240620,1850,34.05,20241114,0.63,Y,004540,1000,372 억,,381298,N,N,8018,N,00,N
 20250512,140153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2510,80,2,3.29,1210871882,478727,309.76,2395,2590,2395,3155,1705,2430,2529.36,1.02,0,48168,2523,2476,2448,2401,2373,2462,2387,372,725,1000,1550,5,1,37240693,935,-4.26,0.50,12,1.29,-589.00,5057.00,3125,20240620,-19.68,1850,20241114,35.68,3065,-18.11,20250422,2080,20.67,20250331,3125,-19.68,20240620,1850,35.68,20241114,0.63,Y,004540,1000,372 억,,381298,N,N,8018,N,00,N
diff --git a/004560/price/prices-20250501.csv b/004560/price/prices-20250501.csv
index e7b19883e373..f037999c29c0 100644
--- a/004560/price/prices-20250501.csv
+++ b/004560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160152,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12020,-110,5,-0.91,326332050,27119,69.91,12250,12290,11930,15760,8500,12130,12033.34,2.57,0,-9227,12470,12300,12050,11880,11630,12385,11965,754,3630,5000,8490,10,1,15078811,1812,7.31,0.35,12,0.18,1644.00,33980.00,23150,20240529,-48.08,9890,20241209,21.54,14280,-15.83,20250307,10130,18.66,20250409,23150,-48.08,20240529,9890,21.54,20241209,2.73,Y,004560,5000,753 억,,388043,N,N,1481,N,00,N
+20250513,150153,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11950,-180,5,-1.48,308239070,25613,66.03,12250,12290,11930,15760,8500,12130,12034.48,2.57,0,-8972,12470,12300,12050,11880,11630,12385,11965,754,3630,5000,8490,10,1,15078811,1802,7.27,0.35,12,0.17,1644.00,33980.00,23150,20240529,-48.38,9890,20241209,20.83,14280,-16.32,20250307,10130,17.97,20250409,23150,-48.38,20240529,9890,20.83,20241209,2.73,Y,004560,5000,753 억,,388043,N,N,7680,N,00,N
+20250513,140154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11970,-160,5,-1.32,231008930,19161,49.40,12250,12290,11970,15760,8500,12130,12056.20,2.57,0,-9499,12470,12300,12050,11880,11630,12385,11965,754,3630,5000,8490,10,1,15078811,1805,7.28,0.35,12,0.13,1644.00,33980.00,23150,20240529,-48.29,9890,20241209,21.03,14280,-16.18,20250307,10130,18.16,20250409,23150,-48.29,20240529,9890,21.03,20241209,2.73,Y,004560,5000,753 억,,388043,N,N,7680,N,00,N
+20250513,130154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12040,-90,5,-0.74,137486460,11370,29.31,12250,12290,12000,15760,8500,12130,12092.04,2.57,0,-2788,12470,12300,12050,11880,11630,12385,11965,754,3630,5000,8490,10,1,15078811,1815,7.32,0.35,12,0.08,1644.00,33980.00,23150,20240529,-47.99,9890,20241209,21.74,14280,-15.69,20250307,10130,18.85,20250409,23150,-47.99,20240529,9890,21.74,20241209,2.73,Y,004560,5000,753 억,,388043,N,N,7680,N,00,N
+20250513,120155,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12060,-70,5,-0.58,123261080,10188,26.27,12250,12290,12000,15760,8500,12130,12098.65,2.57,0,-2678,12470,12300,12050,11880,11630,12385,11965,754,3630,5000,8490,10,1,15078811,1819,7.34,0.35,12,0.07,1644.00,33980.00,23150,20240529,-47.90,9890,20241209,21.94,14280,-15.55,20250307,10130,19.05,20250409,23150,-47.90,20240529,9890,21.94,20241209,2.73,Y,004560,5000,753 억,,388043,N,N,7680,N,00,N
+20250513,110154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12070,-60,5,-0.49,106027750,8760,22.58,12250,12290,12000,15760,8500,12130,12103.62,2.57,0,-1977,12470,12300,12050,11880,11630,12385,11965,754,3630,5000,8490,10,1,15078811,1820,7.34,0.36,12,0.06,1644.00,33980.00,23150,20240529,-47.86,9890,20241209,22.04,14280,-15.48,20250307,10130,19.15,20250409,23150,-47.86,20240529,9890,22.04,20241209,2.73,Y,004560,5000,753 억,,388043,N,N,7680,N,00,N
+20250513,100154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12040,-90,5,-0.74,83466510,6884,17.75,12250,12290,12030,15760,8500,12130,12124.71,2.57,0,-1237,12470,12300,12050,11880,11630,12385,11965,754,3630,5000,8490,10,1,15078811,1815,7.32,0.35,12,0.05,1644.00,33980.00,23150,20240529,-47.99,9890,20241209,21.74,14280,-15.69,20250307,10130,18.85,20250409,23150,-47.99,20240529,9890,21.74,20241209,2.73,Y,004560,5000,753 억,,388043,N,N,7680,N,00,N
+20250513,090155,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12220,90,2,0.74,12516790,1023,2.64,12250,12260,12200,15760,8500,12130,12235.38,2.57,0,-334,12470,12300,12050,11880,11630,12385,11965,754,3630,5000,8490,10,1,15078811,1843,7.43,0.36,12,0.01,1644.00,33980.00,23150,20240529,-47.21,9890,20241209,23.56,14280,-14.43,20250307,10130,20.63,20250409,23150,-47.21,20240529,9890,23.56,20241209,2.73,Y,004560,5000,753 억,,388043,N,N,7680,N,00,N
 20250512,160152,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12130,70,2,0.58,470531980,38789,148.13,11980,12220,11800,15670,8450,12060,12130.55,2.48,0,14004,12380,12220,12130,11970,11880,12175,11925,754,3610,5000,8440,10,1,15078811,1829,7.38,0.36,12,0.26,1644.00,33980.00,23150,20240529,-47.60,9890,20241209,22.65,14280,-15.06,20250307,10130,19.74,20250409,23150,-47.60,20240529,9890,22.65,20241209,2.72,Y,004560,5000,753 억,,373293,N,N,7680,N,00,N
 20250512,150153,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12140,80,2,0.66,448696720,36990,141.26,11980,12220,11800,15670,8450,12060,12130.22,2.48,0,13518,12380,12220,12130,11970,11880,12175,11925,754,3610,5000,8440,10,1,15078811,1831,7.38,0.36,12,0.25,1644.00,33980.00,23150,20240529,-47.56,9890,20241209,22.75,14280,-14.99,20250307,10130,19.84,20250409,23150,-47.56,20240529,9890,22.75,20241209,2.72,Y,004560,5000,753 억,,373293,N,N,3988,N,00,N
 20250512,140153,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12140,80,2,0.66,323461490,26698,101.96,11980,12220,11800,15670,8450,12060,12115.57,2.48,0,9825,12380,12220,12130,11970,11880,12175,11925,754,3610,5000,8440,10,1,15078811,1831,7.38,0.36,12,0.18,1644.00,33980.00,23150,20240529,-47.56,9890,20241209,22.75,14280,-14.99,20250307,10130,19.84,20250409,23150,-47.56,20240529,9890,22.75,20241209,2.72,Y,004560,5000,753 억,,373293,N,N,3988,N,00,N
diff --git a/004590/price/prices-20250501.csv b/004590/price/prices-20250501.csv
index efdf8eabe9b6..3d72763174f3 100644
--- a/004590/price/prices-20250501.csv
+++ b/004590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4485,55,2,1.24,154594795,34582,68.69,4495,4495,4445,5750,3105,4430,4470.38,3.01,0,1935,4513,4471,4438,4396,4363,4492,4417,15,1320,100,3180,5,1,15000000,673,4.21,0.34,12,0.23,1066.00,13002.00,4550,20250206,-1.43,3350,20240805,33.88,4550,-1.43,20250206,3805,17.87,20250113,4550,-1.43,20250206,3350,33.88,20240805,0.27,Y,004590,100,15 억,,451340,N,N,2122,N,00,N
+20250513,150154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4480,50,2,1.13,137433855,30752,61.08,4495,4495,4445,5750,3105,4430,4469.10,3.01,0,2457,4513,4471,4438,4396,4363,4492,4417,15,1320,100,3180,5,1,15000000,672,4.20,0.34,12,0.21,1066.00,13002.00,4550,20250206,-1.54,3350,20240805,33.73,4550,-1.54,20250206,3805,17.74,20250113,4550,-1.54,20250206,3350,33.73,20240805,0.27,Y,004590,100,15 억,,451340,N,N,2733,N,00,N
+20250513,140154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4465,35,2,0.79,119682250,26784,53.20,4495,4495,4445,5750,3105,4430,4468.42,3.01,0,1149,4513,4471,4438,4396,4363,4492,4417,15,1320,100,3180,5,1,15000000,670,4.19,0.34,12,0.18,1066.00,13002.00,4550,20250206,-1.87,3350,20240805,33.28,4550,-1.87,20250206,3805,17.35,20250113,4550,-1.87,20250206,3350,33.28,20240805,0.27,Y,004590,100,15 억,,451340,N,N,2733,N,00,N
+20250513,130155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4470,40,2,0.90,109508450,24507,48.68,4495,4495,4445,5750,3105,4430,4468.46,3.01,0,381,4513,4471,4438,4396,4363,4492,4417,15,1320,100,3180,5,1,15000000,671,4.19,0.34,12,0.16,1066.00,13002.00,4550,20250206,-1.76,3350,20240805,33.43,4550,-1.76,20250206,3805,17.48,20250113,4550,-1.76,20250206,3350,33.43,20240805,0.27,Y,004590,100,15 억,,451340,N,N,2733,N,00,N
+20250513,120155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4465,35,2,0.79,109311670,24463,48.59,4495,4495,4445,5750,3105,4430,4468.45,3.01,0,354,4513,4471,4438,4396,4363,4492,4417,15,1320,100,3180,5,1,15000000,670,4.19,0.34,12,0.16,1066.00,13002.00,4550,20250206,-1.87,3350,20240805,33.28,4550,-1.87,20250206,3805,17.35,20250113,4550,-1.87,20250206,3350,33.28,20240805,0.27,Y,004590,100,15 억,,451340,N,N,2733,N,00,N
+20250513,110154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4470,40,2,0.90,91417820,20463,40.64,4495,4495,4445,5750,3105,4430,4467.47,3.01,0,-373,4513,4471,4438,4396,4363,4492,4417,15,1320,100,3180,5,1,15000000,671,4.19,0.34,12,0.14,1066.00,13002.00,4550,20250206,-1.76,3350,20240805,33.43,4550,-1.76,20250206,3805,17.48,20250113,4550,-1.76,20250206,3350,33.43,20240805,0.27,Y,004590,100,15 억,,451340,N,N,2733,N,00,N
+20250513,100154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4465,35,2,0.79,60402265,13520,26.85,4495,4495,4445,5750,3105,4430,4467.62,3.01,0,-2901,4513,4471,4438,4396,4363,4492,4417,15,1320,100,3180,5,1,15000000,670,4.19,0.34,12,0.09,1066.00,13002.00,4550,20250206,-1.87,3350,20240805,33.28,4550,-1.87,20250206,3805,17.35,20250113,4550,-1.87,20250206,3350,33.28,20240805,0.27,Y,004590,100,15 억,,451340,N,N,2733,N,00,N
+20250513,090156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4475,45,2,1.02,2074890,462,0.92,4495,4495,4475,5750,3105,4430,4491.10,3.01,0,-88,4513,4471,4438,4396,4363,4492,4417,15,1320,100,3180,5,1,15000000,671,4.20,0.34,12,0.00,1066.00,13002.00,4550,20250206,-1.65,3350,20240805,33.58,4550,-1.65,20250206,3805,17.61,20250113,4550,-1.65,20250206,3350,33.58,20240805,0.27,Y,004590,100,15 억,,451340,N,N,2733,N,00,N
 20250512,160152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4430,10,2,0.23,221414490,49815,172.13,4420,4480,4405,5740,3095,4420,4444.74,2.95,0,9483,4456,4437,4406,4387,4356,4447,4397,15,1320,100,3180,5,1,15000000,665,4.16,0.34,12,0.33,1066.00,13002.00,4550,20250206,-2.64,3350,20240805,32.24,4550,-2.64,20250206,3805,16.43,20250113,4550,-2.64,20250206,3350,32.24,20240805,0.27,Y,004590,100,15 억,,442602,N,N,2733,N,00,N
 20250512,150153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4430,10,2,0.23,214569795,48271,166.80,4420,4480,4405,5740,3095,4420,4445.11,2.95,0,8564,4456,4437,4406,4387,4356,4447,4397,15,1320,100,3180,5,1,15000000,665,4.16,0.34,12,0.32,1066.00,13002.00,4550,20250206,-2.64,3350,20240805,32.24,4550,-2.64,20250206,3805,16.43,20250113,4550,-2.64,20250206,3350,32.24,20240805,0.27,Y,004590,100,15 억,,442602,N,N,2738,N,00,N
 20250512,140153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4460,40,2,0.90,197352695,44393,153.40,4420,4480,4405,5740,3095,4420,4445.58,2.95,0,7373,4456,4437,4406,4387,4356,4447,4397,15,1320,100,3180,5,1,15000000,669,4.18,0.34,12,0.30,1066.00,13002.00,4550,20250206,-1.98,3350,20240805,33.13,4550,-1.98,20250206,3805,17.21,20250113,4550,-1.98,20250206,3350,33.13,20240805,0.27,Y,004590,100,15 억,,442602,N,N,2738,N,00,N
diff --git a/004650/price/prices-20250501.csv b/004650/price/prices-20250501.csv
index 8d562b8a6884..7bce31bd02bf 100644
--- a/004650/price/prices-20250501.csv
+++ b/004650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9270,160,2,1.76,369951220,40408,39.80,9170,9300,9030,11840,6380,9110,9155.36,1.43,0,2958,9303,9206,9093,8996,8883,9255,9045,46,2730,500,6740,10,1,9190885,852,6.81,0.58,12,0.44,1362.00,15892.00,11350,20250416,-18.33,8580,20250409,8.04,11350,-18.33,20250416,8580,8.04,20250409,11350,-18.33,20250416,8580,8.04,20250409,1.68,Y,004650,500,45 억,,131682,N,N,0,N,00,N
+20250513,150154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9230,120,2,1.32,327449980,35819,35.28,9170,9300,9030,11840,6380,9110,9141.80,1.43,0,3057,9303,9206,9093,8996,8883,9255,9045,46,2730,500,6740,10,1,9190885,848,6.78,0.58,12,0.39,1362.00,15892.00,11350,20250416,-18.68,8580,20250409,7.58,11350,-18.68,20250416,8580,7.58,20250409,11350,-18.68,20250416,8580,7.58,20250409,1.68,Y,004650,500,45 억,,131682,N,N,0,N,00,N
+20250513,140154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9200,90,2,0.99,249233540,27361,26.95,9170,9250,9030,11840,6380,9110,9109.08,1.43,0,4634,9303,9206,9093,8996,8883,9255,9045,46,2730,500,6740,10,1,9190885,846,6.75,0.58,12,0.30,1362.00,15892.00,11350,20250416,-18.94,8580,20250409,7.23,11350,-18.94,20250416,8580,7.23,20250409,11350,-18.94,20250416,8580,7.23,20250409,1.68,Y,004650,500,45 억,,131682,N,N,0,N,00,N
+20250513,130155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9150,40,2,0.44,206741540,22742,22.40,9170,9180,9030,11840,6380,9110,9090.74,1.43,0,5784,9303,9206,9093,8996,8883,9255,9045,46,2730,500,6740,10,1,9190885,841,6.72,0.58,12,0.25,1362.00,15892.00,11350,20250416,-19.38,8580,20250409,6.64,11350,-19.38,20250416,8580,6.64,20250409,11350,-19.38,20250416,8580,6.64,20250409,1.68,Y,004650,500,45 억,,131682,N,N,0,N,00,N
+20250513,120155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9120,10,2,0.11,199184690,21915,21.59,9170,9180,9030,11840,6380,9110,9088.97,1.43,0,5741,9303,9206,9093,8996,8883,9255,9045,46,2730,500,6740,10,1,9190885,838,6.70,0.57,12,0.24,1362.00,15892.00,11350,20250416,-19.65,8580,20250409,6.29,11350,-19.65,20250416,8580,6.29,20250409,11350,-19.65,20250416,8580,6.29,20250409,1.68,Y,004650,500,45 억,,131682,N,N,0,N,00,N
+20250513,110155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9140,30,2,0.33,185374630,20398,20.09,9170,9180,9030,11840,6380,9110,9087.88,1.43,0,5182,9303,9206,9093,8996,8883,9255,9045,46,2730,500,6740,10,1,9190885,840,6.71,0.58,12,0.22,1362.00,15892.00,11350,20250416,-19.47,8580,20250409,6.53,11350,-19.47,20250416,8580,6.53,20250409,11350,-19.47,20250416,8580,6.53,20250409,1.68,Y,004650,500,45 억,,131682,N,N,0,N,00,N
+20250513,100154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9150,40,2,0.44,158549810,17459,17.20,9170,9180,9030,11840,6380,9110,9081.27,1.43,0,5115,9303,9206,9093,8996,8883,9255,9045,46,2730,500,6740,10,1,9190885,841,6.72,0.58,12,0.19,1362.00,15892.00,11350,20250416,-19.38,8580,20250409,6.64,11350,-19.38,20250416,8580,6.64,20250409,11350,-19.38,20250416,8580,6.64,20250409,1.68,Y,004650,500,45 억,,131682,N,N,0,N,00,N
+20250513,090156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9130,20,2,0.22,3858330,422,0.42,9170,9180,9130,11840,6380,9110,9142.96,1.43,0,-43,9303,9206,9093,8996,8883,9255,9045,46,2730,500,6740,10,1,9190885,839,6.70,0.57,12,0.00,1362.00,15892.00,11350,20250416,-19.56,8580,20250409,6.41,11350,-19.56,20250416,8580,6.41,20250409,11350,-19.56,20250416,8580,6.41,20250409,1.68,Y,004650,500,45 억,,131682,N,N,0,N,00,N
 20250512,160152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9110,-160,5,-1.73,919992430,101474,197.88,9100,9190,8980,12050,6490,9270,9066.23,1.35,0,8742,9690,9480,9360,9150,9030,9420,9090,46,2780,500,6850,10,1,9190885,837,6.69,0.57,12,1.10,1362.00,15892.00,11350,20250416,-19.74,8580,20250409,6.18,11350,-19.74,20250416,8580,6.18,20250409,11350,-19.74,20250416,8580,6.18,20250409,1.77,Y,004650,500,45 억,,124024,N,N,0,N,00,N
 20250512,150154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9140,-130,5,-1.40,891970400,98400,191.89,9100,9190,8980,12050,6490,9270,9064.68,1.35,0,9180,9690,9480,9360,9150,9030,9420,9090,46,2780,500,6850,10,1,9190885,840,6.71,0.58,12,1.07,1362.00,15892.00,11350,20250416,-19.47,8580,20250409,6.53,11350,-19.47,20250416,8580,6.53,20250409,11350,-19.47,20250416,8580,6.53,20250409,1.77,Y,004650,500,45 억,,124024,N,N,0,N,00,N
 20250512,140153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9110,-160,5,-1.73,860968330,95002,185.26,9100,9190,8980,12050,6490,9270,9062.57,1.35,0,8424,9690,9480,9360,9150,9030,9420,9090,46,2780,500,6850,10,1,9190885,837,6.69,0.57,12,1.03,1362.00,15892.00,11350,20250416,-19.74,8580,20250409,6.18,11350,-19.74,20250416,8580,6.18,20250409,11350,-19.74,20250416,8580,6.18,20250409,1.77,Y,004650,500,45 억,,124024,N,N,0,N,00,N
diff --git a/004690/price/prices-20250501.csv b/004690/price/prices-20250501.csv
index 90fc13f27a01..f7e5faa399ed 100644
--- a/004690/price/prices-20250501.csv
+++ b/004690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160153,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,94600,400,2,0.42,771334200,8139,29.92,95300,95500,94100,122400,66000,94200,94770.14,8.82,0,2241,96666,95432,94166,92932,91666,96050,93550,203,28200,5000,73470,100,1,4055025,3836,3.78,0.23,12,0.20,24999.00,404363.00,97700,20240603,-3.17,83900,20240805,12.75,95500,-0.94,20250513,84600,11.82,20250409,97700,-3.17,20240603,83900,12.75,20240805,0.12,Y,004690,5000,202 억,,357636,N,N,139,N,00,N
+20250513,150154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,94700,500,2,0.53,689135200,7270,26.73,95300,95500,94100,122400,66000,94200,94791.64,8.82,0,2035,96666,95432,94166,92932,91666,96050,93550,203,28200,5000,73470,100,1,4055025,3840,3.79,0.23,12,0.18,24999.00,404363.00,97700,20240603,-3.07,83900,20240805,12.87,95500,-0.84,20250513,84600,11.94,20250409,97700,-3.07,20240603,83900,12.87,20240805,0.12,Y,004690,5000,202 억,,357636,N,N,540,N,00,N
+20250513,140154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,94700,500,2,0.53,602665700,6357,23.37,95300,95500,94100,122400,66000,94200,94803.48,8.82,0,1611,96666,95432,94166,92932,91666,96050,93550,203,28200,5000,73470,100,1,4055025,3840,3.79,0.23,12,0.16,24999.00,404363.00,97700,20240603,-3.07,83900,20240805,12.87,95500,-0.84,20250513,84600,11.94,20250409,97700,-3.07,20240603,83900,12.87,20240805,0.12,Y,004690,5000,202 억,,357636,N,N,540,N,00,N
+20250513,130155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,94900,700,2,0.74,552807100,5831,21.44,95300,95500,94100,122400,66000,94200,94804.85,8.82,0,1251,96666,95432,94166,92932,91666,96050,93550,203,28200,5000,73470,100,1,4055025,3848,3.80,0.23,12,0.14,24999.00,404363.00,97700,20240603,-2.87,83900,20240805,13.11,95500,-0.63,20250513,84600,12.17,20250409,97700,-2.87,20240603,83900,13.11,20240805,0.12,Y,004690,5000,202 억,,357636,N,N,540,N,00,N
+20250513,120156,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,94500,300,2,0.32,516262000,5446,20.02,95300,95500,94100,122400,66000,94200,94796.55,8.82,0,1254,96666,95432,94166,92932,91666,96050,93550,203,28200,5000,73470,100,1,4055025,3832,3.78,0.23,12,0.13,24999.00,404363.00,97700,20240603,-3.28,83900,20240805,12.63,95500,-1.05,20250513,84600,11.70,20250409,97700,-3.28,20240603,83900,12.63,20240805,0.12,Y,004690,5000,202 억,,357636,N,N,540,N,00,N
+20250513,110155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,94700,500,2,0.53,405408600,4274,15.71,95300,95500,94100,122400,66000,94200,94854.61,8.82,0,1151,96666,95432,94166,92932,91666,96050,93550,203,28200,5000,73470,100,1,4055025,3840,3.79,0.23,12,0.11,24999.00,404363.00,97700,20240603,-3.07,83900,20240805,12.87,95500,-0.84,20250513,84600,11.94,20250409,97700,-3.07,20240603,83900,12.87,20240805,0.12,Y,004690,5000,202 억,,357636,N,N,540,N,00,N
+20250513,100155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,94800,600,2,0.64,308099500,3249,11.94,95300,95500,94100,122400,66000,94200,94829.02,8.82,0,1316,96666,95432,94166,92932,91666,96050,93550,203,28200,5000,73470,100,1,4055025,3844,3.79,0.23,12,0.08,24999.00,404363.00,97700,20240603,-2.97,83900,20240805,12.99,95500,-0.73,20250513,84600,12.06,20250409,97700,-2.97,20240603,83900,12.99,20240805,0.12,Y,004690,5000,202 억,,357636,N,N,540,N,00,N
+20250513,090156,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,95300,1100,2,1.17,30973200,325,1.19,95300,95400,95300,122400,66000,94200,95302.15,8.82,0,7,96666,95432,94166,92932,91666,96050,93550,203,28200,5000,73470,100,1,4055025,3864,3.81,0.24,12,0.01,24999.00,404363.00,97700,20240603,-2.46,83900,20240805,13.59,95400,0.00,20250512,84600,12.65,20250409,97700,-2.46,20240603,83900,13.59,20240805,0.12,Y,004690,5000,202 억,,357636,N,N,540,N,00,N
 20250512,160152,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,94200,1400,2,1.51,2570470650,27202,485.23,92900,95400,92900,120600,65000,92800,94500.24,8.63,0,5990,93733,93266,92533,92066,91333,93500,92300,203,27800,5000,72380,100,1,4055025,3820,3.77,0.23,12,0.67,24999.00,404363.00,97700,20240603,-3.58,83900,20240805,12.28,95400,-1.26,20250512,84600,11.35,20250409,97700,-3.58,20240603,83900,12.28,20240805,0.12,Y,004690,5000,202 억,,349774,N,N,540,N,00,N
 20250512,150154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,94900,2100,2,2.26,2411778200,25521,455.24,92900,95400,92900,120600,65000,92800,94501.71,8.63,0,5674,93733,93266,92533,92066,91333,93500,92300,203,27800,5000,72380,100,1,4055025,3848,3.80,0.23,12,0.63,24999.00,404363.00,97700,20240603,-2.87,83900,20240805,13.11,95400,-0.52,20250512,84600,12.17,20250409,97700,-2.87,20240603,83900,13.11,20240805,0.12,Y,004690,5000,202 억,,349774,N,N,480,N,00,N
 20250512,140154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,95300,2500,2,2.69,1990377100,21090,376.20,92900,95400,92900,120600,65000,92800,94375.40,8.63,0,5323,93733,93266,92533,92066,91333,93500,92300,203,27800,5000,72380,100,1,4055025,3864,3.81,0.24,12,0.52,24999.00,404363.00,97700,20240603,-2.46,83900,20240805,13.59,95400,-0.10,20250512,84600,12.65,20250409,97700,-2.46,20240603,83900,13.59,20240805,0.12,Y,004690,5000,202 억,,349774,N,N,480,N,00,N
diff --git a/004700/price/prices-20250501.csv b/004700/price/prices-20250501.csv
index 33df2d753820..02d012eaca11 100644
--- a/004700/price/prices-20250501.csv
+++ b/004700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53300,900,2,1.72,110431850,2093,54.08,52400,53300,52100,68100,36700,52400,52749.31,0.46,0,524,52866,52632,52266,52032,51666,52750,52150,342,15700,5000,38770,100,1,6649138,3544,28.11,0.63,12,0.03,1896.00,84592.00,57500,20240913,-7.30,47700,20240805,11.74,54800,-2.74,20250430,50000,6.60,20250408,57500,-7.30,20240913,47700,11.74,20240805,0.08,Y,004700,5000,342 억,,30750,N,N,126,N,00,N
+20250513,150154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53000,600,2,1.15,89998950,1709,44.16,52400,53100,52100,68100,36700,52400,52661.76,0.46,0,372,52866,52632,52266,52032,51666,52750,52150,342,15700,5000,38770,100,1,6649138,3524,27.95,0.63,12,0.03,1896.00,84592.00,57500,20240913,-7.83,47700,20240805,11.11,54800,-3.28,20250430,50000,6.00,20250408,57500,-7.83,20240913,47700,11.11,20240805,0.08,Y,004700,5000,342 억,,30750,N,N,167,N,00,N
+20250513,140155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52900,500,2,0.95,59743650,1138,29.41,52400,52900,52100,68100,36700,52400,52498.81,0.46,0,182,52866,52632,52266,52032,51666,52750,52150,342,15700,5000,38770,100,1,6649138,3517,27.90,0.63,12,0.02,1896.00,84592.00,57500,20240913,-8.00,47700,20240805,10.90,54800,-3.47,20250430,50000,5.80,20250408,57500,-8.00,20240913,47700,10.90,20240805,0.08,Y,004700,5000,342 억,,30750,N,N,167,N,00,N
+20250513,130155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52600,200,2,0.38,30115250,575,14.86,52400,52600,52100,68100,36700,52400,52374.35,0.46,0,89,52866,52632,52266,52032,51666,52750,52150,342,15700,5000,38770,100,1,6649138,3497,27.74,0.62,12,0.01,1896.00,84592.00,57500,20240913,-8.52,47700,20240805,10.27,54800,-4.01,20250430,50000,5.20,20250408,57500,-8.52,20240913,47700,10.27,20240805,0.08,Y,004700,5000,342 억,,30750,N,N,167,N,00,N
+20250513,120156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52300,-100,5,-0.19,14894950,285,7.36,52400,52400,52100,68100,36700,52400,52262.98,0.46,0,33,52866,52632,52266,52032,51666,52750,52150,342,15700,5000,38770,100,1,6649138,3477,27.58,0.62,12,0.00,1896.00,84592.00,57500,20240913,-9.04,47700,20240805,9.64,54800,-4.56,20250430,50000,4.60,20250408,57500,-9.04,20240913,47700,9.64,20240805,0.08,Y,004700,5000,342 억,,30750,N,N,167,N,00,N
+20250513,110155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52300,-100,5,-0.19,8152700,156,4.03,52400,52400,52100,68100,36700,52400,52260.90,0.46,0,1,52866,52632,52266,52032,51666,52750,52150,342,15700,5000,38770,100,1,6649138,3477,27.58,0.62,12,0.00,1896.00,84592.00,57500,20240913,-9.04,47700,20240805,9.64,54800,-4.56,20250430,50000,4.60,20250408,57500,-9.04,20240913,47700,9.64,20240805,0.08,Y,004700,5000,342 억,,30750,N,N,167,N,00,N
+20250513,100155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52200,-200,5,-0.38,7577500,145,3.75,52400,52400,52100,68100,36700,52400,52258.62,0.46,0,2,52866,52632,52266,52032,51666,52750,52150,342,15700,5000,38770,100,1,6649138,3471,27.53,0.62,12,0.00,1896.00,84592.00,57500,20240913,-9.22,47700,20240805,9.43,54800,-4.74,20250430,50000,4.40,20250408,57500,-9.22,20240913,47700,9.43,20240805,0.08,Y,004700,5000,342 억,,30750,N,N,167,N,00,N
+20250513,090156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52400,0,3,0.00,52400,1,0.03,52400,52400,52400,68100,36700,52400,52400.00,0.46,0,0,52866,52632,52266,52032,51666,52750,52150,342,15700,5000,38770,100,1,6649138,3484,27.64,0.62,12,0.00,1896.00,84592.00,57500,20240913,-8.87,47700,20240805,9.85,54800,-4.38,20250430,50000,4.80,20250408,57500,-8.87,20240913,47700,9.85,20240805,0.08,Y,004700,5000,342 억,,30750,N,N,167,N,00,N
 20250512,160153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52400,300,2,0.58,202270600,3870,61.92,52100,52500,51900,67700,36500,52100,52266.30,0.46,0,383,52766,52432,52166,51832,51566,52300,51700,342,15600,5000,38550,100,1,6649138,3484,27.64,0.62,12,0.06,1896.00,84592.00,57500,20240913,-8.87,47700,20240805,9.85,54800,-4.38,20250430,50000,4.80,20250408,57500,-8.87,20240913,47700,9.85,20240805,0.08,Y,004700,5000,342 억,,30275,N,N,167,N,00,N
 20250512,150154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52100,0,3,0.00,174805700,3344,53.50,52100,52500,52000,67700,36500,52100,52274.43,0.46,0,387,52766,52432,52166,51832,51566,52300,51700,342,15600,5000,38550,100,1,6649138,3464,27.48,0.62,12,0.05,1896.00,84592.00,57500,20240913,-9.39,47700,20240805,9.22,54800,-4.93,20250430,50000,4.20,20250408,57500,-9.39,20240913,47700,9.22,20240805,0.08,Y,004700,5000,342 억,,30275,N,N,62,N,00,N
 20250512,140154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52300,200,2,0.38,145510400,2783,44.53,52100,52500,52000,67700,36500,52100,52285.45,0.46,0,164,52766,52432,52166,51832,51566,52300,51700,342,15600,5000,38550,100,1,6649138,3477,27.58,0.62,12,0.04,1896.00,84592.00,57500,20240913,-9.04,47700,20240805,9.64,54800,-4.56,20250430,50000,4.60,20250408,57500,-9.04,20240913,47700,9.64,20240805,0.08,Y,004700,5000,342 억,,30275,N,N,62,N,00,N
diff --git a/004710/price/prices-20250501.csv b/004710/price/prices-20250501.csv
index 7dd471394d00..bd9ec5a764ed 100644
--- a/004710/price/prices-20250501.csv
+++ b/004710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4985,5,2,0.10,863158740,171076,101.24,5030,5120,4965,6470,3490,4980,5045.61,8.45,0,6816,5116,5047,4981,4912,4846,5015,4880,1605,1490,5000,3480,5,1,32109878,1601,23.85,0.41,12,0.53,209.00,12301.00,6070,20240514,-17.87,3415,20241209,45.97,5120,-2.64,20250513,3590,38.86,20250407,6070,-17.87,20240514,3415,45.97,20241209,1.85,Y,004710,5000,1605 억,,2711733,N,N,9027,N,00,N
+20250513,150155,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4985,5,2,0.10,839145235,166262,98.39,5030,5120,4965,6470,3490,4980,5047.13,8.45,0,6944,5116,5047,4981,4912,4846,5015,4880,1605,1490,5000,3480,5,1,32109878,1601,23.85,0.41,12,0.52,209.00,12301.00,6070,20240514,-17.87,3415,20241209,45.97,5120,-2.64,20250513,3590,38.86,20250407,6070,-17.87,20240514,3415,45.97,20241209,1.85,Y,004710,5000,1605 억,,2711733,N,N,13188,N,00,N
+20250513,140155,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4995,15,2,0.30,750007410,148383,87.81,5030,5120,4985,6470,3490,4980,5054.54,8.45,0,9595,5116,5047,4981,4912,4846,5015,4880,1605,1490,5000,3480,5,1,32109878,1604,23.90,0.41,12,0.46,209.00,12301.00,6070,20240514,-17.71,3415,20241209,46.27,5120,-2.44,20250513,3590,39.14,20250407,6070,-17.71,20240514,3415,46.27,20241209,1.85,Y,004710,5000,1605 억,,2711733,N,N,13188,N,00,N
+20250513,130156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,5040,60,2,1.20,660689790,130585,77.27,5030,5120,4985,6470,3490,4980,5059.46,8.45,0,9894,5116,5047,4981,4912,4846,5015,4880,1605,1490,5000,3480,10,1,32109878,1618,24.11,0.41,12,0.41,209.00,12301.00,6070,20240514,-16.97,3415,20241209,47.58,5120,-1.56,20250513,3590,40.39,20250407,6070,-16.97,20240514,3415,47.58,20241209,1.85,Y,004710,5000,1605 억,,2711733,N,N,13188,N,00,N
+20250513,120156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,5015,35,2,0.70,596930800,117887,69.76,5030,5120,4985,6470,3490,4980,5063.58,8.45,0,13763,5116,5047,4981,4912,4846,5015,4880,1605,1490,5000,3480,10,1,32109878,1610,24.00,0.41,12,0.37,209.00,12301.00,6070,20240514,-17.38,3415,20241209,46.85,5120,-2.05,20250513,3590,39.69,20250407,6070,-17.38,20240514,3415,46.85,20241209,1.85,Y,004710,5000,1605 억,,2711733,N,N,13188,N,00,N
+20250513,110155,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,5050,70,2,1.41,512069060,101008,59.77,5030,5120,4985,6470,3490,4980,5069.59,8.45,0,18148,5116,5047,4981,4912,4846,5015,4880,1605,1490,5000,3480,10,1,32109878,1622,24.16,0.41,12,0.31,209.00,12301.00,6070,20240514,-16.80,3415,20241209,47.88,5120,-1.37,20250513,3590,40.67,20250407,6070,-16.80,20240514,3415,47.88,20241209,1.85,Y,004710,5000,1605 억,,2711733,N,N,13188,N,00,N
+20250513,100155,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,5090,110,2,2.21,237953390,47095,27.87,5030,5090,4985,6470,3490,4980,5052.63,8.45,0,8380,5116,5047,4981,4912,4846,5015,4880,1605,1490,5000,3480,10,1,32109878,1634,24.35,0.41,12,0.15,209.00,12301.00,6070,20240514,-16.14,3415,20241209,49.05,5090,0.00,20250428,3590,41.78,20250407,6070,-16.14,20240514,3415,49.05,20241209,1.85,Y,004710,5000,1605 억,,2711733,N,N,13188,N,00,N
+20250513,090157,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,5020,40,2,0.80,9416320,1879,1.11,5030,5030,4990,6470,3490,4980,5011.35,8.45,0,482,5116,5047,4981,4912,4846,5015,4880,1605,1490,5000,3480,10,1,32109878,1612,24.02,0.41,12,0.01,209.00,12301.00,6070,20240514,-17.30,3415,20241209,47.00,5090,-1.38,20250428,3590,39.83,20250407,6070,-17.30,20240514,3415,47.00,20241209,1.85,Y,004710,5000,1605 억,,2711733,N,N,13188,N,00,N
 20250512,160153,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4980,15,2,0.30,832812851,167125,44.75,5000,5050,4915,6450,3480,4965,4983.18,8.37,0,24668,5261,5112,4911,4762,4561,5187,4837,1605,1485,5000,3470,5,1,32109878,1599,23.83,0.40,12,0.52,209.00,12301.00,6070,20240514,-17.96,3415,20241209,45.83,5090,-2.16,20250428,3590,38.72,20250407,6070,-17.96,20240514,3415,45.83,20241209,1.83,Y,004710,5000,1605 억,,2687844,N,N,13188,N,00,N
 20250512,150154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4990,25,2,0.50,765194596,153550,41.12,5000,5050,4915,6450,3480,4965,4983.36,8.37,0,19859,5261,5112,4911,4762,4561,5187,4837,1605,1485,5000,3470,5,1,32109878,1602,23.88,0.41,12,0.48,209.00,12301.00,6070,20240514,-17.79,3415,20241209,46.12,5090,-1.96,20250428,3590,39.00,20250407,6070,-17.79,20240514,3415,46.12,20241209,1.83,Y,004710,5000,1605 억,,2687844,N,N,17435,N,00,N
 20250512,140154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4995,30,2,0.60,604941026,121399,32.51,5000,5050,4915,6450,3480,4965,4983.08,8.37,0,4913,5261,5112,4911,4762,4561,5187,4837,1605,1485,5000,3470,5,1,32109878,1604,23.90,0.41,12,0.38,209.00,12301.00,6070,20240514,-17.71,3415,20241209,46.27,5090,-1.87,20250428,3590,39.14,20250407,6070,-17.71,20240514,3415,46.27,20241209,1.83,Y,004710,5000,1605 억,,2687844,N,N,17435,N,00,N
diff --git a/004720/price/prices-20250501.csv b/004720/price/prices-20250501.csv
index a04e490cfe8e..e3891f6684dc 100644
--- a/004720/price/prices-20250501.csv
+++ b/004720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3990,20,2,0.50,110229305,27567,61.10,3990,4025,3965,5160,2780,3970,3998.60,2.48,0,1318,4026,3997,3971,3942,3916,3985,3930,91,1190,500,2850,5,1,18201304,726,26.08,0.29,12,0.15,153.00,13737.00,6430,20240819,-37.95,3640,20250409,9.62,4740,-15.82,20250109,3640,9.62,20250409,6430,-37.95,20240819,3640,9.62,20250409,2.48,Y,004720,500,91 억,,450934,N,N,3205,N,00,N
+20250513,150155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4015,45,2,1.13,90130810,22547,49.97,3990,4020,3965,5160,2780,3970,3997.46,2.48,0,1002,4026,3997,3971,3942,3916,3985,3930,91,1190,500,2850,5,1,18201304,731,26.24,0.29,12,0.12,153.00,13737.00,6430,20240819,-37.56,3640,20250409,10.30,4740,-15.30,20250109,3640,10.30,20250409,6430,-37.56,20240819,3640,10.30,20250409,2.48,Y,004720,500,91 억,,450934,N,N,3868,N,00,N
+20250513,140155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3995,25,2,0.63,71838295,17963,39.81,3990,4020,3965,5160,2780,3970,3999.24,2.48,0,1377,4026,3997,3971,3942,3916,3985,3930,91,1190,500,2850,5,1,18201304,727,26.11,0.29,12,0.10,153.00,13737.00,6430,20240819,-37.87,3640,20250409,9.75,4740,-15.72,20250109,3640,9.75,20250409,6430,-37.87,20240819,3640,9.75,20250409,2.48,Y,004720,500,91 억,,450934,N,N,3868,N,00,N
+20250513,130156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4015,45,2,1.13,61740060,15434,34.21,3990,4020,3965,5160,2780,3970,4000.26,2.48,0,1708,4026,3997,3971,3942,3916,3985,3930,91,1190,500,2850,5,1,18201304,731,26.24,0.29,12,0.08,153.00,13737.00,6430,20240819,-37.56,3640,20250409,10.30,4740,-15.30,20250109,3640,10.30,20250409,6430,-37.56,20240819,3640,10.30,20250409,2.48,Y,004720,500,91 억,,450934,N,N,3868,N,00,N
+20250513,120156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4010,40,2,1.01,60484595,15121,33.51,3990,4020,3965,5160,2780,3970,4000.04,2.48,0,1809,4026,3997,3971,3942,3916,3985,3930,91,1190,500,2850,5,1,18201304,730,26.21,0.29,12,0.08,153.00,13737.00,6430,20240819,-37.64,3640,20250409,10.16,4740,-15.40,20250109,3640,10.16,20250409,6430,-37.64,20240819,3640,10.16,20250409,2.48,Y,004720,500,91 억,,450934,N,N,3868,N,00,N
+20250513,110156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4020,50,2,1.26,55495810,13879,30.76,3990,4020,3965,5160,2780,3970,3998.55,2.48,0,2341,4026,3997,3971,3942,3916,3985,3930,91,1190,500,2850,5,1,18201304,732,26.27,0.29,12,0.08,153.00,13737.00,6430,20240819,-37.48,3640,20250409,10.44,4740,-15.19,20250109,3640,10.44,20250409,6430,-37.48,20240819,3640,10.44,20250409,2.48,Y,004720,500,91 억,,450934,N,N,3868,N,00,N
+20250513,100155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3995,25,2,0.63,36512155,9142,20.26,3990,4005,3965,5160,2780,3970,3993.89,2.48,0,598,4026,3997,3971,3942,3916,3985,3930,91,1190,500,2850,5,1,18201304,727,26.11,0.29,12,0.05,153.00,13737.00,6430,20240819,-37.87,3640,20250409,9.75,4740,-15.72,20250109,3640,9.75,20250409,6430,-37.87,20240819,3640,9.75,20250409,2.48,Y,004720,500,91 억,,450934,N,N,3868,N,00,N
+20250513,090157,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3990,20,2,0.50,71820,18,0.04,3990,3990,3990,5160,2780,3970,3990.00,2.48,0,0,4026,3997,3971,3942,3916,3985,3930,91,1190,500,2850,5,1,18201304,726,26.08,0.29,12,0.00,153.00,13737.00,6430,20240819,-37.95,3640,20250409,9.62,4740,-15.82,20250109,3640,9.62,20250409,6430,-37.95,20240819,3640,9.62,20250409,2.48,Y,004720,500,91 억,,450934,N,N,3868,N,00,N
 20250512,160153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3970,-20,5,-0.50,179232685,45120,196.89,3990,4000,3945,5180,2795,3990,3972.36,2.42,0,12364,4066,4027,3996,3957,3926,4012,3942,91,1190,500,2870,5,1,18201304,723,25.95,0.29,12,0.25,153.00,13737.00,6430,20240819,-38.26,3640,20250409,9.07,4740,-16.24,20250109,3640,9.07,20250409,6430,-38.26,20240819,3640,9.07,20250409,2.48,Y,004720,500,91 억,,440188,N,N,3868,N,00,N
 20250512,150155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3975,-15,5,-0.38,171915780,43276,188.85,3990,4000,3945,5180,2795,3990,3972.54,2.42,0,12003,4066,4027,3996,3957,3926,4012,3942,91,1190,500,2870,5,1,18201304,724,25.98,0.29,12,0.24,153.00,13737.00,6430,20240819,-38.18,3640,20250409,9.20,4740,-16.14,20250109,3640,9.20,20250409,6430,-38.18,20240819,3640,9.20,20250409,2.48,Y,004720,500,91 억,,440188,N,N,3955,N,00,N
 20250512,140154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3965,-25,5,-0.63,169698815,42718,186.41,3990,4000,3945,5180,2795,3990,3972.54,2.42,0,11982,4066,4027,3996,3957,3926,4012,3942,91,1190,500,2870,5,1,18201304,722,25.92,0.29,12,0.23,153.00,13737.00,6430,20240819,-38.34,3640,20250409,8.93,4740,-16.35,20250109,3640,8.93,20250409,6430,-38.34,20240819,3640,8.93,20250409,2.48,Y,004720,500,91 억,,440188,N,N,3955,N,00,N
diff --git a/004770/price/prices-20250501.csv b/004770/price/prices-20250501.csv
index ae27e9748238..8724c630f61d 100644
--- a/004770/price/prices-20250501.csv
+++ b/004770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160154,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1758,-17,5,-0.96,839909452,476129,43.62,1780,1783,1750,2305,1243,1775,1764.07,6.69,0,-1227,1828,1801,1756,1729,1684,1815,1743,193,530,500,1100,1,1,36702884,645,14.65,0.77,12,1.30,120.00,2295.00,3780,20250407,-53.49,1321,20240806,33.08,3780,-53.49,20250407,1580,11.27,20250429,3780,-53.49,20250407,1321,33.08,20240806,5.53,Y,004770,500,193 억,,2454333,N,N,100,N,00,N
+20250513,150155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1763,-12,5,-0.68,752375730,426443,39.07,1780,1783,1750,2305,1243,1775,1764.30,6.69,0,-4656,1828,1801,1756,1729,1684,1815,1743,193,530,500,1100,1,1,36702884,647,14.69,0.77,12,1.16,120.00,2295.00,3780,20250407,-53.36,1321,20240806,33.46,3780,-53.36,20250407,1580,11.58,20250429,3780,-53.36,20250407,1321,33.46,20240806,5.53,Y,004770,500,193 억,,2454333,N,N,34,N,00,N
+20250513,140155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1757,-18,5,-1.01,681670855,386254,35.38,1780,1783,1750,2305,1243,1775,1764.82,6.69,0,-15596,1828,1801,1756,1729,1684,1815,1743,193,530,500,1100,1,1,36702884,645,14.64,0.77,12,1.05,120.00,2295.00,3780,20250407,-53.52,1321,20240806,33.01,3780,-53.52,20250407,1580,11.20,20250429,3780,-53.52,20250407,1321,33.01,20240806,5.53,Y,004770,500,193 억,,2454333,N,N,34,N,00,N
+20250513,130156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1769,-6,5,-0.34,545026283,308523,28.26,1780,1783,1750,2305,1243,1775,1766.57,6.69,0,-7995,1828,1801,1756,1729,1684,1815,1743,193,530,500,1100,1,1,36702884,649,14.74,0.77,12,0.84,120.00,2295.00,3780,20250407,-53.20,1321,20240806,33.91,3780,-53.20,20250407,1580,11.96,20250429,3780,-53.20,20250407,1321,33.91,20240806,5.53,Y,004770,500,193 억,,2454333,N,N,34,N,00,N
+20250513,120157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1765,-10,5,-0.56,467307032,264596,24.24,1780,1783,1750,2305,1243,1775,1766.11,6.69,0,-27999,1828,1801,1756,1729,1684,1815,1743,193,530,500,1100,1,1,36702884,648,14.71,0.77,12,0.72,120.00,2295.00,3780,20250407,-53.31,1321,20240806,33.61,3780,-53.31,20250407,1580,11.71,20250429,3780,-53.31,20250407,1321,33.61,20240806,5.53,Y,004770,500,193 억,,2454333,N,N,34,N,00,N
+20250513,110156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1764,-11,5,-0.62,407040544,230446,21.11,1780,1783,1750,2305,1243,1775,1766.32,6.69,0,-31584,1828,1801,1756,1729,1684,1815,1743,193,530,500,1100,1,1,36702884,647,14.70,0.77,12,0.63,120.00,2295.00,3780,20250407,-53.33,1321,20240806,33.54,3780,-53.33,20250407,1580,11.65,20250429,3780,-53.33,20250407,1321,33.54,20240806,5.53,Y,004770,500,193 억,,2454333,N,N,34,N,00,N
+20250513,100156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1766,-9,5,-0.51,301541166,170587,15.63,1780,1783,1750,2305,1243,1775,1767.67,6.69,0,-39808,1828,1801,1756,1729,1684,1815,1743,193,530,500,1100,1,1,36702884,648,14.72,0.77,12,0.46,120.00,2295.00,3780,20250407,-53.28,1321,20240806,33.69,3780,-53.28,20250407,1580,11.77,20250429,3780,-53.28,20250407,1321,33.69,20240806,5.53,Y,004770,500,193 억,,2454333,N,N,34,N,00,N
+20250513,090157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1774,-1,5,-0.06,51252636,28995,2.66,1780,1780,1756,2305,1243,1775,1767.63,6.69,0,-19291,1828,1801,1756,1729,1684,1815,1743,193,530,500,1100,1,1,36702884,651,14.78,0.77,12,0.08,120.00,2295.00,3780,20250407,-53.07,1321,20240806,34.29,3780,-53.07,20250407,1580,12.28,20250429,3780,-53.07,20250407,1321,34.29,20240806,5.53,Y,004770,500,193 억,,2454333,N,N,34,N,00,N
 20250512,160153,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1775,57,2,3.32,1907554919,1085983,245.49,1720,1783,1711,2230,1203,1718,1756.51,5.80,0,326653,1757,1737,1710,1690,1663,1724,1677,193,512,500,1060,1,1,36702884,651,14.79,0.77,12,2.96,120.00,2295.00,3780,20250407,-53.04,1321,20240806,34.37,3780,-53.04,20250407,1580,12.34,20250429,3780,-53.04,20250407,1321,34.37,20240806,5.45,Y,004770,500,193 억,,2128133,N,N,34,N,00,N
 20250512,150155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1768,50,2,2.91,1823080525,1038252,234.70,1720,1783,1711,2230,1203,1718,1755.91,5.80,0,312130,1757,1737,1710,1690,1663,1724,1677,193,512,500,1060,1,1,36702884,649,14.73,0.77,12,2.83,120.00,2295.00,3780,20250407,-53.23,1321,20240806,33.84,3780,-53.23,20250407,1580,11.90,20250429,3780,-53.23,20250407,1321,33.84,20240806,5.45,Y,004770,500,193 억,,2128133,N,N,8564,N,00,N
 20250512,140155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1781,63,2,3.67,1612539128,919374,207.83,1720,1783,1711,2230,1203,1718,1753.95,5.80,0,308712,1757,1737,1710,1690,1663,1724,1677,193,512,500,1060,1,1,36702884,654,14.84,0.78,12,2.50,120.00,2295.00,3780,20250407,-52.88,1321,20240806,34.82,3780,-52.88,20250407,1580,12.72,20250429,3780,-52.88,20250407,1321,34.82,20240806,5.45,Y,004770,500,193 억,,2128133,N,N,8564,N,00,N
diff --git a/004780/price/prices-20250501.csv b/004780/price/prices-20250501.csv
index 999dc47ac046..b62a833f3fbb 100644
--- a/004780/price/prices-20250501.csv
+++ b/004780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,0,3,0.00,93521200,24394,471.66,3830,3835,3815,4985,2685,3835,3828.22,3.45,0,1827,3878,3856,3828,3806,3778,3842,3792,80,1150,500,2830,5,1,15903199,610,5.30,0.40,12,0.15,724.00,9484.00,4285,20241219,-10.50,3550,20240805,8.03,3970,-3.40,20250103,3675,4.35,20250331,4285,-10.50,20241219,3550,8.03,20240805,1.11,Y,004780,500,79 억,,548704,N,N,5,N,00,N
+20250513,150156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,0,3,0.00,14788650,3864,74.71,3830,3835,3815,4985,2685,3835,3827.29,3.45,0,1431,3878,3856,3828,3806,3778,3842,3792,80,1150,500,2830,5,1,15903199,610,5.30,0.40,12,0.02,724.00,9484.00,4285,20241219,-10.50,3550,20240805,8.03,3970,-3.40,20250103,3675,4.35,20250331,4285,-10.50,20241219,3550,8.03,20240805,1.11,Y,004780,500,79 억,,548704,N,N,1144,N,00,N
+20250513,140156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,-5,5,-0.13,11236920,2936,56.77,3830,3835,3815,4985,2685,3835,3827.29,3.45,0,1025,3878,3856,3828,3806,3778,3842,3792,80,1150,500,2830,5,1,15903199,609,5.29,0.40,12,0.02,724.00,9484.00,4285,20241219,-10.62,3550,20240805,7.89,3970,-3.53,20250103,3675,4.22,20250331,4285,-10.62,20241219,3550,7.89,20240805,1.11,Y,004780,500,79 억,,548704,N,N,1144,N,00,N
+20250513,130156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,-5,5,-0.13,9106110,2379,46.00,3830,3835,3815,4985,2685,3835,3827.70,3.45,0,993,3878,3856,3828,3806,3778,3842,3792,80,1150,500,2830,5,1,15903199,609,5.29,0.40,12,0.01,724.00,9484.00,4285,20241219,-10.62,3550,20240805,7.89,3970,-3.53,20250103,3675,4.22,20250331,4285,-10.62,20241219,3550,7.89,20240805,1.11,Y,004780,500,79 억,,548704,N,N,1144,N,00,N
+20250513,120157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,-10,5,-0.26,8918650,2330,45.05,3830,3835,3815,4985,2685,3835,3827.75,3.45,0,946,3878,3856,3828,3806,3778,3842,3792,80,1150,500,2830,5,1,15903199,608,5.28,0.40,12,0.01,724.00,9484.00,4285,20241219,-10.74,3550,20240805,7.75,3970,-3.65,20250103,3675,4.08,20250331,4285,-10.74,20241219,3550,7.75,20240805,1.11,Y,004780,500,79 억,,548704,N,N,1144,N,00,N
+20250513,110156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,-15,5,-0.39,6804680,1777,34.36,3830,3835,3815,4985,2685,3835,3829.31,3.45,0,828,3878,3856,3828,3806,3778,3842,3792,80,1150,500,2830,5,1,15903199,608,5.28,0.40,12,0.01,724.00,9484.00,4285,20241219,-10.85,3550,20240805,7.61,3970,-3.78,20250103,3675,3.95,20250331,4285,-10.85,20241219,3550,7.61,20240805,1.11,Y,004780,500,79 억,,548704,N,N,1144,N,00,N
+20250513,100156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,-5,5,-0.13,5487800,1433,27.71,3830,3835,3815,4985,2685,3835,3829.59,3.45,0,767,3878,3856,3828,3806,3778,3842,3792,80,1150,500,2830,5,1,15903199,609,5.29,0.40,12,0.01,724.00,9484.00,4285,20241219,-10.62,3550,20240805,7.89,3970,-3.53,20250103,3675,4.22,20250331,4285,-10.62,20241219,3550,7.89,20240805,1.11,Y,004780,500,79 억,,548704,N,N,1144,N,00,N
+20250513,090157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,0,3,0.00,38305,10,0.19,3830,3835,3830,4985,2685,3835,3830.50,3.45,0,0,3878,3856,3828,3806,3778,3842,3792,80,1150,500,2830,5,1,15903199,610,5.30,0.40,12,0.00,724.00,9484.00,4285,20241219,-10.50,3550,20240805,8.03,3970,-3.40,20250103,3675,4.35,20250331,4285,-10.50,20241219,3550,8.03,20240805,1.11,Y,004780,500,79 억,,548704,N,N,1144,N,00,N
 20250512,160154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,5,2,0.13,19428295,5086,46.38,3840,3850,3800,4975,2685,3830,3819.96,3.45,0,244,3860,3845,3815,3800,3770,3852,3807,80,1145,500,2830,5,1,15903199,610,5.30,0.40,12,0.03,724.00,9484.00,4285,20241219,-10.50,3550,20240805,8.03,3970,-3.40,20250103,3675,4.35,20250331,4285,-10.50,20241219,3550,8.03,20240805,1.15,Y,004780,500,79 억,,548599,N,N,1144,N,00,N
 20250512,150155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,-10,5,-0.26,18349090,4804,43.80,3840,3850,3800,4975,2685,3830,3819.54,3.45,0,438,3860,3845,3815,3800,3770,3852,3807,80,1145,500,2830,5,1,15903199,608,5.28,0.40,12,0.03,724.00,9484.00,4285,20241219,-10.85,3550,20240805,7.61,3970,-3.78,20250103,3675,3.95,20250331,4285,-10.85,20241219,3550,7.61,20240805,1.15,Y,004780,500,79 억,,548599,N,N,486,N,00,N
 20250512,140155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,-10,5,-0.26,15050360,3940,35.93,3840,3850,3800,4975,2685,3830,3819.89,3.45,0,882,3860,3845,3815,3800,3770,3852,3807,80,1145,500,2830,5,1,15903199,608,5.28,0.40,12,0.02,724.00,9484.00,4285,20241219,-10.85,3550,20240805,7.61,3970,-3.78,20250103,3675,3.95,20250331,4285,-10.85,20241219,3550,7.61,20240805,1.15,Y,004780,500,79 억,,548599,N,N,486,N,00,N
diff --git a/004800/price/prices-20250501.csv b/004800/price/prices-20250501.csv
index 6c3738bb9ba1..efb8ae33cafe 100644
--- a/004800/price/prices-20250501.csv
+++ b/004800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,54200,1400,2,2.65,1055073700,19611,193.73,53200,54200,53000,68600,37000,52800,53800.08,7.43,0,8568,53600,53200,52800,52400,52000,53400,52600,867,15800,5000,32730,100,1,16740407,9073,2.25,0.42,12,0.12,24073.00,128840.00,55100,20241217,-1.63,38950,20240805,39.15,54200,0.00,20250513,44450,21.93,20250203,69900,-22.46,20240527,38950,39.15,20240805,0.05,Y,004800,5000,867 억,,1243649,N,N,749,N,00,N
+20250513,150156,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,54100,1300,2,2.46,826693000,15391,152.04,53200,54200,53000,68600,37000,52800,53712.75,7.43,0,7610,53600,53200,52800,52400,52000,53400,52600,867,15800,5000,32730,100,1,16740407,9057,2.25,0.42,12,0.09,24073.00,128840.00,55100,20241217,-1.81,38950,20240805,38.90,54200,-0.18,20250513,44450,21.71,20250203,69900,-22.60,20240527,38950,38.90,20240805,0.05,Y,004800,5000,867 억,,1243649,N,N,454,N,00,N
+20250513,140156,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,54000,1200,2,2.27,691775450,12893,127.36,53200,54200,53000,68600,37000,52800,53655.12,7.43,0,6150,53600,53200,52800,52400,52000,53400,52600,867,15800,5000,32730,100,1,16740407,9040,2.24,0.42,12,0.08,24073.00,128840.00,55100,20241217,-2.00,38950,20240805,38.64,54200,-0.37,20250513,44450,21.48,20250203,69900,-22.75,20240527,38950,38.64,20240805,0.05,Y,004800,5000,867 억,,1243649,N,N,454,N,00,N
+20250513,130157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,53700,900,2,1.70,360393350,6751,66.69,53200,53700,53000,68600,37000,52800,53383.70,7.43,0,2527,53600,53200,52800,52400,52000,53400,52600,867,15800,5000,32730,100,1,16740407,8990,2.23,0.42,12,0.04,24073.00,128840.00,55100,20241217,-2.54,38950,20240805,37.87,54100,-0.74,20250428,44450,20.81,20250203,69900,-23.18,20240527,38950,37.87,20240805,0.05,Y,004800,5000,867 억,,1243649,N,N,454,N,00,N
+20250513,120157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,53500,700,2,1.33,315504600,5913,58.41,53200,53600,53000,68600,37000,52800,53357.79,7.43,0,1862,53600,53200,52800,52400,52000,53400,52600,867,15800,5000,32730,100,1,16740407,8956,2.22,0.42,12,0.04,24073.00,128840.00,55100,20241217,-2.90,38950,20240805,37.36,54100,-1.11,20250428,44450,20.36,20250203,69900,-23.46,20240527,38950,37.36,20240805,0.05,Y,004800,5000,867 억,,1243649,N,N,454,N,00,N
+20250513,110156,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,53200,400,2,0.76,134432750,2524,24.93,53200,53500,53000,68600,37000,52800,53261.79,7.43,0,160,53600,53200,52800,52400,52000,53400,52600,867,15800,5000,32730,100,1,16740407,8906,2.21,0.41,12,0.02,24073.00,128840.00,55100,20241217,-3.45,38950,20240805,36.59,54100,-1.66,20250428,44450,19.69,20250203,69900,-23.89,20240527,38950,36.59,20240805,0.05,Y,004800,5000,867 억,,1243649,N,N,454,N,00,N
+20250513,100156,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,53200,400,2,0.76,103412150,1941,19.17,53200,53500,53000,68600,37000,52800,53277.77,7.43,0,-80,53600,53200,52800,52400,52000,53400,52600,867,15800,5000,32730,100,1,16740407,8906,2.21,0.41,12,0.01,24073.00,128840.00,55100,20241217,-3.45,38950,20240805,36.59,54100,-1.66,20250428,44450,19.69,20250203,69900,-23.89,20240527,38950,36.59,20240805,0.05,Y,004800,5000,867 억,,1243649,N,N,454,N,00,N
+20250513,090158,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,53500,700,2,1.33,21082000,395,3.90,53200,53500,53100,68600,37000,52800,53372.15,7.43,0,313,53600,53200,52800,52400,52000,53400,52600,867,15800,5000,32730,100,1,16740407,8956,2.22,0.42,12,0.00,24073.00,128840.00,55100,20241217,-2.90,38950,20240805,37.36,54100,-1.11,20250428,44450,20.36,20250203,69900,-23.46,20240527,38950,37.36,20240805,0.05,Y,004800,5000,867 억,,1243649,N,N,454,N,00,N
 20250512,160154,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,52800,-200,5,-0.38,536141900,10123,59.16,52400,53200,52400,68900,37100,53000,52962.75,7.46,0,1909,53733,53366,52633,52266,51533,53550,52450,867,15900,5000,32860,100,1,16740407,8839,2.19,0.41,12,0.06,24073.00,128840.00,55100,20241217,-4.17,38950,20240805,35.56,54100,-2.40,20250428,44450,18.79,20250203,69900,-24.46,20240527,38950,35.56,20240805,0.07,Y,004800,5000,867 억,,1248770,N,N,454,N,00,N
 20250512,150155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,52900,-100,5,-0.19,439240500,8294,48.47,52400,53200,52400,68900,37100,53000,52958.83,7.46,0,1702,53733,53366,52633,52266,51533,53550,52450,867,15900,5000,32860,100,1,16740407,8856,2.20,0.41,12,0.05,24073.00,128840.00,55100,20241217,-3.99,38950,20240805,35.82,54100,-2.22,20250428,44450,19.01,20250203,69900,-24.32,20240527,38950,35.82,20240805,0.07,Y,004800,5000,867 억,,1248770,N,N,129,N,00,N
 20250512,140155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,53000,0,3,0.00,291899400,5515,32.23,52400,53200,52400,68900,37100,53000,52928.27,7.46,0,1345,53733,53366,52633,52266,51533,53550,52450,867,15900,5000,32860,100,1,16740407,8872,2.20,0.41,12,0.03,24073.00,128840.00,55100,20241217,-3.81,38950,20240805,36.07,54100,-2.03,20250428,44450,19.24,20250203,69900,-24.18,20240527,38950,36.07,20240805,0.07,Y,004800,5000,867 억,,1248770,N,N,129,N,00,N
diff --git a/004830/price/prices-20250501.csv b/004830/price/prices-20250501.csv
index 0f10188a063b..8539acac0231 100644
--- a/004830/price/prices-20250501.csv
+++ b/004830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,-100,5,-1.64,876828870,145232,116.91,6160,6160,5960,7930,4270,6100,6037.49,4.11,0,-8440,6213,6156,6063,6006,5913,6185,6035,78,1830,500,4510,10,1,15680000,941,15.08,1.03,12,0.93,398.00,5816.00,9370,20240429,-35.97,5450,20250404,10.09,9160,-34.50,20250307,5450,10.09,20250404,9170,-34.57,20240516,5450,10.09,20250404,5.14,Y,004830,500,78 억,,644693,N,N,6936,N,00,N
+20250513,150156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,-110,5,-1.80,815014750,134937,108.63,6160,6160,5960,7930,4270,6100,6039.96,4.11,0,-14656,6213,6156,6063,6006,5913,6185,6035,78,1830,500,4510,10,1,15680000,939,15.05,1.03,12,0.86,398.00,5816.00,9370,20240429,-36.07,5450,20250404,9.91,9160,-34.61,20250307,5450,9.91,20250404,9170,-34.68,20240516,5450,9.91,20250404,5.14,Y,004830,500,78 억,,644693,N,N,2759,N,00,N
+20250513,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,-100,5,-1.64,540215550,89027,71.67,6160,6160,5990,7930,4270,6100,6068.00,4.11,0,-14803,6213,6156,6063,6006,5913,6185,6035,78,1830,500,4510,10,1,15680000,941,15.08,1.03,12,0.57,398.00,5816.00,9370,20240429,-35.97,5450,20250404,10.09,9160,-34.50,20250307,5450,10.09,20250404,9170,-34.57,20240516,5450,10.09,20250404,5.14,Y,004830,500,78 억,,644693,N,N,2759,N,00,N
+20250513,130157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6060,-40,5,-0.66,431636390,70970,57.13,6160,6160,6040,7930,4270,6100,6081.96,4.11,0,-6894,6213,6156,6063,6006,5913,6185,6035,78,1830,500,4510,10,1,15680000,950,15.23,1.04,12,0.45,398.00,5816.00,9370,20240429,-35.33,5450,20250404,11.19,9160,-33.84,20250307,5450,11.19,20250404,9170,-33.91,20240516,5450,11.19,20250404,5.14,Y,004830,500,78 억,,644693,N,N,2759,N,00,N
+20250513,120157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6070,-30,5,-0.49,380974330,62593,50.39,6160,6160,6050,7930,4270,6100,6086.53,4.11,0,-4786,6213,6156,6063,6006,5913,6185,6035,78,1830,500,4510,10,1,15680000,952,15.25,1.04,12,0.40,398.00,5816.00,9370,20240429,-35.22,5450,20250404,11.38,9160,-33.73,20250307,5450,11.38,20250404,9170,-33.81,20240516,5450,11.38,20250404,5.14,Y,004830,500,78 억,,644693,N,N,2759,N,00,N
+20250513,110157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,-20,5,-0.33,321369730,52768,42.48,6160,6160,6050,7930,4270,6100,6090.24,4.11,0,-2747,6213,6156,6063,6006,5913,6185,6035,78,1830,500,4510,10,1,15680000,953,15.28,1.05,12,0.34,398.00,5816.00,9370,20240429,-35.11,5450,20250404,11.56,9160,-33.62,20250307,5450,11.56,20250404,9170,-33.70,20240516,5450,11.56,20250404,5.14,Y,004830,500,78 억,,644693,N,N,2759,N,00,N
+20250513,100156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,0,3,0.00,175561690,28753,23.15,6160,6160,6080,7930,4270,6100,6105.86,4.11,0,-4903,6213,6156,6063,6006,5913,6185,6035,78,1830,500,4510,10,1,15680000,956,15.33,1.05,12,0.18,398.00,5816.00,9370,20240429,-34.90,5450,20250404,11.93,9160,-33.41,20250307,5450,11.93,20250404,9170,-33.48,20240516,5450,11.93,20250404,5.14,Y,004830,500,78 억,,644693,N,N,2759,N,00,N
+20250513,090158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,30,2,0.49,33005510,5400,4.35,6160,6160,6080,7930,4270,6100,6112.13,4.11,0,-3803,6213,6156,6063,6006,5913,6185,6035,78,1830,500,4510,10,1,15680000,961,15.40,1.05,12,0.03,398.00,5816.00,9370,20240429,-34.58,5450,20250404,12.48,9160,-33.08,20250307,5450,12.48,20250404,9170,-33.15,20240516,5450,12.48,20250404,5.14,Y,004830,500,78 억,,644693,N,N,2759,N,00,N
 20250512,160154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,110,2,1.84,746055400,122811,63.24,6020,6120,5970,7780,4200,5990,6074.96,3.91,0,32711,6170,6080,5990,5900,5810,6035,5855,78,1790,500,4430,10,1,15680000,956,15.33,1.05,12,0.78,398.00,5816.00,9370,20240429,-34.90,5450,20250404,11.93,9160,-33.41,20250307,5450,11.93,20250404,9170,-33.48,20240516,5450,11.93,20250404,5.17,Y,004830,500,78 억,,612979,N,N,2759,N,00,N
 20250512,150156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6110,120,2,2.00,664664680,109446,56.36,6020,6120,5970,7780,4200,5990,6073.14,3.91,0,37345,6170,6080,5990,5900,5810,6035,5855,78,1790,500,4430,10,1,15680000,958,15.35,1.05,12,0.70,398.00,5816.00,9370,20240429,-34.79,5450,20250404,12.11,9160,-33.30,20250307,5450,12.11,20250404,9170,-33.37,20240516,5450,12.11,20250404,5.17,Y,004830,500,78 억,,612979,N,N,10280,N,00,N
 20250512,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,110,2,1.84,590697575,97299,50.10,6020,6120,5970,7780,4200,5990,6071.12,3.91,0,37823,6170,6080,5990,5900,5810,6035,5855,78,1790,500,4430,10,1,15680000,956,15.33,1.05,12,0.62,398.00,5816.00,9370,20240429,-34.90,5450,20250404,11.93,9160,-33.41,20250307,5450,11.93,20250404,9170,-33.48,20240516,5450,11.93,20250404,5.17,Y,004830,500,78 억,,612979,N,N,10280,N,00,N
diff --git a/004840/price/prices-20250501.csv b/004840/price/prices-20250501.csv
index 3605b6cfb5c1..1fc882379c69 100644
--- a/004840/price/prices-20250501.csv
+++ b/004840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4345,40,2,0.93,118613495,27367,104.36,4305,4370,4295,5590,3015,4305,4334.18,1.35,0,1691,4411,4357,4276,4222,4141,4385,4250,100,1285,500,2750,5,1,19930000,866,9.15,0.22,12,0.14,475.00,20208.00,6930,20240528,-37.30,3660,20241210,18.72,5050,-13.96,20250429,3830,13.45,20250401,6930,-37.30,20240528,3660,18.72,20241210,1.34,Y,004840,500,99 억,,269452,N,N,260,N,00,N
+20250513,150156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4340,35,2,0.81,101399210,23405,89.25,4305,4370,4295,5590,3015,4305,4332.37,1.35,0,1875,4411,4357,4276,4222,4141,4385,4250,100,1285,500,2750,5,1,19930000,865,9.14,0.21,12,0.12,475.00,20208.00,6930,20240528,-37.37,3660,20241210,18.58,5050,-14.06,20250429,3830,13.32,20250401,6930,-37.37,20240528,3660,18.58,20241210,1.34,Y,004840,500,99 억,,269452,N,N,1710,N,00,N
+20250513,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4315,10,2,0.23,99880830,23054,87.92,4305,4370,4295,5590,3015,4305,4332.47,1.35,0,1850,4411,4357,4276,4222,4141,4385,4250,100,1285,500,2750,5,1,19930000,860,9.08,0.21,12,0.12,475.00,20208.00,6930,20240528,-37.73,3660,20241210,17.90,5050,-14.55,20250429,3830,12.66,20250401,6930,-37.73,20240528,3660,17.90,20241210,1.34,Y,004840,500,99 억,,269452,N,N,1710,N,00,N
+20250513,130157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4350,45,2,1.05,85112550,19637,74.88,4305,4370,4295,5590,3015,4305,4334.29,1.35,0,1887,4411,4357,4276,4222,4141,4385,4250,100,1285,500,2750,5,1,19930000,867,9.16,0.22,12,0.10,475.00,20208.00,6930,20240528,-37.23,3660,20241210,18.85,5050,-13.86,20250429,3830,13.58,20250401,6930,-37.23,20240528,3660,18.85,20241210,1.34,Y,004840,500,99 억,,269452,N,N,1710,N,00,N
+20250513,120158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4345,40,2,0.93,82659290,19073,72.73,4305,4370,4295,5590,3015,4305,4333.84,1.35,0,2434,4411,4357,4276,4222,4141,4385,4250,100,1285,500,2750,5,1,19930000,866,9.15,0.22,12,0.10,475.00,20208.00,6930,20240528,-37.30,3660,20241210,18.72,5050,-13.96,20250429,3830,13.45,20250401,6930,-37.30,20240528,3660,18.72,20241210,1.34,Y,004840,500,99 억,,269452,N,N,1710,N,00,N
+20250513,110157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4345,40,2,0.93,79891535,18436,70.30,4305,4370,4295,5590,3015,4305,4333.45,1.35,0,2333,4411,4357,4276,4222,4141,4385,4250,100,1285,500,2750,5,1,19930000,866,9.15,0.22,12,0.09,475.00,20208.00,6930,20240528,-37.30,3660,20241210,18.72,5050,-13.96,20250429,3830,13.45,20250401,6930,-37.30,20240528,3660,18.72,20241210,1.34,Y,004840,500,99 억,,269452,N,N,1710,N,00,N
+20250513,100157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4315,10,2,0.23,76454635,17645,67.29,4305,4370,4295,5590,3015,4305,4332.93,1.35,0,1929,4411,4357,4276,4222,4141,4385,4250,100,1285,500,2750,5,1,19930000,860,9.08,0.21,12,0.09,475.00,20208.00,6930,20240528,-37.73,3660,20241210,17.90,5050,-14.55,20250429,3830,12.66,20250401,6930,-37.73,20240528,3660,17.90,20241210,1.34,Y,004840,500,99 억,,269452,N,N,1710,N,00,N
+20250513,090158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4300,-5,5,-0.12,714680,166,0.63,4305,4325,4295,5590,3015,4305,4305.30,1.35,0,-38,4411,4357,4276,4222,4141,4385,4250,100,1285,500,2750,5,1,19930000,857,9.05,0.21,12,0.00,475.00,20208.00,6930,20240528,-37.95,3660,20241210,17.49,5050,-14.85,20250429,3830,12.27,20250401,6930,-37.95,20240528,3660,17.49,20241210,1.34,Y,004840,500,99 억,,269452,N,N,1710,N,00,N
 20250512,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4305,70,2,1.65,111941854,26223,38.95,4260,4330,4195,5500,2965,4235,4268.84,1.35,0,384,4538,4386,4288,4136,4038,4337,4087,100,1265,500,2710,5,1,19930000,858,9.06,0.21,12,0.13,475.00,20208.00,6930,20240528,-37.88,3660,20241210,17.62,5050,-14.75,20250429,3830,12.40,20250401,6930,-37.88,20240528,3660,17.62,20241210,1.32,Y,004840,500,99 억,,268585,N,N,1710,N,00,N
 20250512,150156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4300,65,2,1.53,106753724,25016,37.15,4260,4330,4195,5500,2965,4235,4267.42,1.35,0,355,4538,4386,4288,4136,4038,4337,4087,100,1265,500,2710,5,1,19930000,857,9.05,0.21,12,0.13,475.00,20208.00,6930,20240528,-37.95,3660,20241210,17.49,5050,-14.85,20250429,3830,12.27,20250401,6930,-37.95,20240528,3660,17.49,20241210,1.32,Y,004840,500,99 억,,268585,N,N,2475,N,00,N
 20250512,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4310,75,2,1.77,95778999,22467,33.37,4260,4330,4195,5500,2965,4235,4263.10,1.35,0,341,4538,4386,4288,4136,4038,4337,4087,100,1265,500,2710,5,1,19930000,859,9.07,0.21,12,0.11,475.00,20208.00,6930,20240528,-37.81,3660,20241210,17.76,5050,-14.65,20250429,3830,12.53,20250401,6930,-37.81,20240528,3660,17.76,20241210,1.32,Y,004840,500,99 억,,268585,N,N,2475,N,00,N
diff --git a/004870/price/prices-20250501.csv b/004870/price/prices-20250501.csv
index 88f98c4849b2..109bcc13f238 100644
--- a/004870/price/prices-20250501.csv
+++ b/004870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,688,-5,5,-0.72,149541351,216097,71.10,692,699,686,900,486,693,692.01,2.69,0,34559,713,702,689,678,665,708,684,566,207,500,420,1,1,113163494,779,-3.72,0.52,12,0.19,-185.00,1325.00,1322,20250122,-47.96,437,20240429,57.44,1322,-47.96,20250122,613,12.23,20250422,1322,-47.96,20250122,453,51.88,20240627,0.12,Y,004870,500,565 억,,3045584,N,N,1493,N,00,N
+20250513,150157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,688,-5,5,-0.72,132223419,190929,62.82,692,699,686,900,486,693,692.53,2.69,0,16657,713,702,689,678,665,708,684,566,207,500,420,1,1,113163494,779,-3.72,0.52,12,0.17,-185.00,1325.00,1322,20250122,-47.96,437,20240429,57.44,1322,-47.96,20250122,613,12.23,20250422,1322,-47.96,20250122,453,51.88,20240627,0.12,Y,004870,500,565 억,,3045584,N,N,11697,N,00,N
+20250513,140157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,687,-6,5,-0.87,125947994,181815,59.82,692,699,686,900,486,693,692.73,2.69,0,11105,713,702,689,678,665,708,684,566,207,500,420,1,1,113163494,777,-3.71,0.52,12,0.16,-185.00,1325.00,1322,20250122,-48.03,437,20240429,57.21,1322,-48.03,20250122,613,12.07,20250422,1322,-48.03,20250122,453,51.66,20240627,0.12,Y,004870,500,565 억,,3045584,N,N,11697,N,00,N
+20250513,130157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,690,-3,5,-0.43,108026614,155767,51.25,692,699,690,900,486,693,693.51,2.69,0,18211,713,702,689,678,665,708,684,566,207,500,420,1,1,113163494,781,-3.73,0.52,12,0.14,-185.00,1325.00,1322,20250122,-47.81,437,20240429,57.89,1322,-47.81,20250122,613,12.56,20250422,1322,-47.81,20250122,453,52.32,20240627,0.12,Y,004870,500,565 억,,3045584,N,N,11697,N,00,N
+20250513,120158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,694,1,2,0.14,65698952,94640,31.14,692,699,691,900,486,693,694.20,2.69,0,12805,713,702,689,678,665,708,684,566,207,500,420,1,1,113163494,785,-3.75,0.52,12,0.08,-185.00,1325.00,1322,20250122,-47.50,437,20240429,58.81,1322,-47.50,20250122,613,13.21,20250422,1322,-47.50,20250122,453,53.20,20240627,0.12,Y,004870,500,565 억,,3045584,N,N,11697,N,00,N
+20250513,110157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,695,2,2,0.29,47643071,68646,22.59,692,699,691,900,486,693,694.04,2.69,0,12584,713,702,689,678,665,708,684,566,207,500,420,1,1,113163494,786,-3.76,0.52,12,0.06,-185.00,1325.00,1322,20250122,-47.43,437,20240429,59.04,1322,-47.43,20250122,613,13.38,20250422,1322,-47.43,20250122,453,53.42,20240627,0.12,Y,004870,500,565 억,,3045584,N,N,11697,N,00,N
+20250513,100157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,696,3,2,0.43,38545324,55522,18.27,692,699,691,900,486,693,694.24,2.69,0,13877,713,702,689,678,665,708,684,566,207,500,420,1,1,113163494,788,-3.76,0.53,12,0.05,-185.00,1325.00,1322,20250122,-47.35,437,20240429,59.27,1322,-47.35,20250122,613,13.54,20250422,1322,-47.35,20250122,453,53.64,20240627,0.12,Y,004870,500,565 억,,3045584,N,N,11697,N,00,N
+20250513,090158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,693,0,3,0.00,572982,827,0.27,692,693,692,900,486,693,692.84,2.69,0,698,713,702,689,678,665,708,684,566,207,500,420,1,1,113163494,784,-3.75,0.52,12,0.00,-185.00,1325.00,1322,20250122,-47.58,437,20240429,58.58,1322,-47.58,20250122,613,13.05,20250422,1322,-47.58,20250122,453,52.98,20240627,0.12,Y,004870,500,565 억,,3045584,N,N,11697,N,00,N
 20250512,160155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,693,9,2,1.32,209966674,303717,88.75,683,700,676,889,479,684,691.32,2.62,0,65036,718,700,692,674,666,697,671,566,205,500,420,1,1,113163494,784,-3.75,0.52,12,0.27,-185.00,1325.00,1322,20250122,-47.58,433,20240426,60.05,1322,-47.58,20250122,613,13.05,20250422,1322,-47.58,20250122,453,52.98,20240627,0.12,Y,004870,500,565 억,,2964978,N,N,11697,N,00,N
 20250512,150156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,691,7,2,1.02,205162733,296774,86.72,683,700,676,889,479,684,691.31,2.62,0,65477,718,700,692,674,666,697,671,566,205,500,420,1,1,113163494,782,-3.74,0.52,12,0.26,-185.00,1325.00,1322,20250122,-47.73,433,20240426,59.58,1322,-47.73,20250122,613,12.72,20250422,1322,-47.73,20250122,453,52.54,20240627,0.12,Y,004870,500,565 억,,2964978,N,N,10006,N,00,N
 20250512,140156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,694,10,2,1.46,184992628,267644,78.21,683,700,676,889,479,684,691.19,2.62,0,74664,718,700,692,674,666,697,671,566,205,500,420,1,1,113163494,785,-3.75,0.52,12,0.24,-185.00,1325.00,1322,20250122,-47.50,433,20240426,60.28,1322,-47.50,20250122,613,13.21,20250422,1322,-47.50,20250122,453,53.20,20240627,0.12,Y,004870,500,565 억,,2964978,N,N,10006,N,00,N
diff --git a/004890/price/prices-20250501.csv b/004890/price/prices-20250501.csv
index 3f921510c0e7..11ae56f05c4e 100644
--- a/004890/price/prices-20250501.csv
+++ b/004890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,44250,150,2,0.34,66782800,1510,168.72,43800,44550,43700,57300,30900,44100,44227.02,2.26,0,-184,44666,44382,44016,43732,43366,44525,43875,121,13200,5000,32630,50,1,2425215,1073,7.37,0.25,12,0.06,6006.00,180512.00,44600,20240528,-0.78,37350,20241209,18.47,44550,-0.67,20250513,38450,15.08,20250103,44600,-0.78,20240528,37350,18.47,20241209,0.00,Y,004890,5000,121 억,,54773,N,N,10,N,00,N
+20250513,150157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,44150,50,2,0.11,65676550,1485,165.92,43800,44550,43700,57300,30900,44100,44226.63,2.26,0,-182,44666,44382,44016,43732,43366,44525,43875,121,13200,5000,32630,50,1,2425215,1071,7.35,0.24,12,0.06,6006.00,180512.00,44600,20240528,-1.01,37350,20241209,18.21,44550,-0.90,20250513,38450,14.82,20250103,44600,-1.01,20240528,37350,18.21,20241209,0.00,Y,004890,5000,121 억,,54773,N,N,3,N,00,N
+20250513,140157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,44300,200,2,0.45,65368250,1478,165.14,43800,44550,43700,57300,30900,44100,44227.50,2.26,0,-176,44666,44382,44016,43732,43366,44525,43875,121,13200,5000,32630,50,1,2425215,1074,7.38,0.25,12,0.06,6006.00,180512.00,44600,20240528,-0.67,37350,20241209,18.61,44550,-0.56,20250513,38450,15.21,20250103,44600,-0.67,20240528,37350,18.61,20241209,0.00,Y,004890,5000,121 억,,54773,N,N,3,N,00,N
+20250513,130158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,44450,350,2,0.79,65014000,1470,164.25,43800,44550,43700,57300,30900,44100,44227.21,2.26,0,-174,44666,44382,44016,43732,43366,44525,43875,121,13200,5000,32630,50,1,2425215,1078,7.40,0.25,12,0.06,6006.00,180512.00,44600,20240528,-0.34,37350,20241209,19.01,44550,-0.22,20250513,38450,15.60,20250103,44600,-0.34,20240528,37350,19.01,20241209,0.00,Y,004890,5000,121 억,,54773,N,N,3,N,00,N
+20250513,120158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,44450,350,2,0.79,63814900,1443,161.23,43800,44550,43700,57300,30900,44100,44223.77,2.26,0,-166,44666,44382,44016,43732,43366,44525,43875,121,13200,5000,32630,50,1,2425215,1078,7.40,0.25,12,0.06,6006.00,180512.00,44600,20240528,-0.34,37350,20241209,19.01,44550,-0.22,20250513,38450,15.60,20250103,44600,-0.34,20240528,37350,19.01,20241209,0.00,Y,004890,5000,121 억,,54773,N,N,3,N,00,N
+20250513,110157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,44300,200,2,0.45,47327050,1072,119.78,43800,44550,43700,57300,30900,44100,44148.37,2.26,0,-10,44666,44382,44016,43732,43366,44525,43875,121,13200,5000,32630,50,1,2425215,1074,7.38,0.25,12,0.04,6006.00,180512.00,44600,20240528,-0.67,37350,20241209,18.61,44550,-0.56,20250513,38450,15.21,20250103,44600,-0.67,20240528,37350,18.61,20241209,0.00,Y,004890,5000,121 억,,54773,N,N,3,N,00,N
+20250513,100157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43700,-400,5,-0.91,5763600,131,14.64,43800,44200,43700,57300,30900,44100,43996.95,2.26,0,3,44666,44382,44016,43732,43366,44525,43875,121,13200,5000,32630,50,1,2425215,1060,7.28,0.24,12,0.01,6006.00,180512.00,44600,20240528,-2.02,37350,20241209,17.00,44300,-1.35,20250512,38450,13.65,20250103,44600,-2.02,20240528,37350,17.00,20241209,0.00,Y,004890,5000,121 억,,54773,N,N,3,N,00,N
+20250513,090159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43800,-300,5,-0.68,43800,1,0.11,43800,43800,43800,57300,30900,44100,43800.00,2.26,0,0,44666,44382,44016,43732,43366,44525,43875,121,13200,5000,32630,50,1,2425215,1062,7.29,0.24,12,0.00,6006.00,180512.00,44600,20240528,-1.79,37350,20241209,17.27,44300,-1.13,20250512,38450,13.91,20250103,44600,-1.79,20240528,37350,17.27,20241209,0.00,Y,004890,5000,121 억,,54773,N,N,3,N,00,N
 20250512,160155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,44100,450,2,1.03,39365050,895,88.88,43700,44300,43650,56700,30600,43650,43983.30,2.26,0,-2,43950,43800,43600,43450,43250,43875,43525,121,13050,5000,32300,50,1,2425215,1070,7.34,0.24,12,0.04,6006.00,180512.00,44600,20240528,-1.12,37350,20241209,18.07,44300,-0.45,20250512,38450,14.69,20250103,44600,-1.12,20240528,37350,18.07,20241209,0.00,Y,004890,5000,121 억,,54787,N,N,3,N,00,N
 20250512,150156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,44200,550,2,1.26,38703450,880,87.39,43700,44300,43650,56700,30600,43650,43981.19,2.26,0,-1,43950,43800,43600,43450,43250,43875,43525,121,13050,5000,32300,50,1,2425215,1072,7.36,0.24,12,0.04,6006.00,180512.00,44600,20240528,-0.90,37350,20241209,18.34,44300,-0.23,20250512,38450,14.95,20250103,44600,-0.90,20240528,37350,18.34,20241209,0.00,Y,004890,5000,121 억,,54787,N,N,4,N,00,N
 20250512,140156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,44150,500,2,1.15,27558350,628,62.36,43700,44200,43650,56700,30600,43650,43882.72,2.26,0,-3,43950,43800,43600,43450,43250,43875,43525,121,13050,5000,32300,50,1,2425215,1071,7.35,0.24,12,0.03,6006.00,180512.00,44600,20240528,-1.01,37350,20241209,18.21,44200,-0.11,20250512,38450,14.82,20250103,44600,-1.01,20240528,37350,18.21,20241209,0.00,Y,004890,5000,121 억,,54787,N,N,4,N,00,N
diff --git a/004910/price/prices-20250501.csv b/004910/price/prices-20250501.csv
index a7890290a96a..b8b56f86ffa4 100644
--- a/004910/price/prices-20250501.csv
+++ b/004910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6440,-10,5,-0.16,311184025,48523,74.24,6560,6560,6240,8380,4520,6450,6413.12,1.58,0,11145,6703,6576,6483,6356,6263,6530,6310,64,1930,500,4640,10,1,12800000,824,5.16,0.41,12,0.38,1249.00,15598.00,8530,20240517,-24.50,4965,20241209,29.71,6610,-2.57,20250512,5150,25.05,20250407,8530,-24.50,20240517,4965,29.71,20241209,0.30,Y,004910,500,64 억,,202769,N,N,2298,N,00,N
+20250513,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6440,-10,5,-0.16,308778850,48150,73.67,6560,6560,6240,8380,4520,6450,6412.85,1.58,0,11255,6703,6576,6483,6356,6263,6530,6310,64,1930,500,4640,10,1,12800000,824,5.16,0.41,12,0.38,1249.00,15598.00,8530,20240517,-24.50,4965,20241209,29.71,6610,-2.57,20250512,5150,25.05,20250407,8530,-24.50,20240517,4965,29.71,20241209,0.30,Y,004910,500,64 억,,202769,N,N,1406,N,00,N
+20250513,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6440,-10,5,-0.16,256496970,40025,61.24,6560,6560,6240,8380,4520,6450,6408.42,1.58,0,10858,6703,6576,6483,6356,6263,6530,6310,64,1930,500,4640,10,1,12800000,824,5.16,0.41,12,0.31,1249.00,15598.00,8530,20240517,-24.50,4965,20241209,29.71,6610,-2.57,20250512,5150,25.05,20250407,8530,-24.50,20240517,4965,29.71,20241209,0.30,Y,004910,500,64 억,,202769,N,N,1406,N,00,N
+20250513,130158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6480,30,2,0.47,244307470,38133,58.34,6560,6560,6240,8380,4520,6450,6406.72,1.58,0,11207,6703,6576,6483,6356,6263,6530,6310,64,1930,500,4640,10,1,12800000,829,5.19,0.42,12,0.30,1249.00,15598.00,8530,20240517,-24.03,4965,20241209,30.51,6610,-1.97,20250512,5150,25.83,20250407,8530,-24.03,20240517,4965,30.51,20241209,0.30,Y,004910,500,64 억,,202769,N,N,1406,N,00,N
+20250513,120159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6460,10,2,0.16,114765640,17985,27.52,6560,6560,6240,8380,4520,6450,6381.19,1.58,0,4342,6703,6576,6483,6356,6263,6530,6310,64,1930,500,4640,10,1,12800000,827,5.17,0.41,12,0.14,1249.00,15598.00,8530,20240517,-24.27,4965,20241209,30.11,6610,-2.27,20250512,5150,25.44,20250407,8530,-24.27,20240517,4965,30.11,20241209,0.30,Y,004910,500,64 억,,202769,N,N,1406,N,00,N
+20250513,110158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6440,-10,5,-0.16,108076500,16949,25.93,6560,6560,6240,8380,4520,6450,6376.57,1.58,0,4141,6703,6576,6483,6356,6263,6530,6310,64,1930,500,4640,10,1,12800000,824,5.16,0.41,12,0.13,1249.00,15598.00,8530,20240517,-24.50,4965,20241209,29.71,6610,-2.57,20250512,5150,25.05,20250407,8530,-24.50,20240517,4965,29.71,20241209,0.30,Y,004910,500,64 억,,202769,N,N,1406,N,00,N
+20250513,100158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6440,-10,5,-0.16,73202560,11520,17.63,6560,6560,6240,8380,4520,6450,6354.39,1.58,0,781,6703,6576,6483,6356,6263,6530,6310,64,1930,500,4640,10,1,12800000,824,5.16,0.41,12,0.09,1249.00,15598.00,8530,20240517,-24.50,4965,20241209,29.71,6610,-2.57,20250512,5150,25.05,20250407,8530,-24.50,20240517,4965,29.71,20241209,0.30,Y,004910,500,64 억,,202769,N,N,1406,N,00,N
+20250513,090159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6500,50,2,0.78,19560,3,0.00,6560,6560,6500,8380,4520,6450,6520.00,1.58,0,-2,6703,6576,6483,6356,6263,6530,6310,64,1930,500,4640,10,1,12800000,832,5.20,0.42,12,0.00,1249.00,15598.00,8530,20240517,-23.80,4965,20241209,30.92,6610,-1.66,20250512,5150,26.21,20250407,8530,-23.80,20240517,4965,30.92,20241209,0.30,Y,004910,500,64 억,,202769,N,N,1406,N,00,N
 20250512,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6450,-40,5,-0.62,425583600,65356,98.38,6600,6610,6390,8430,4550,6490,6511.78,1.60,0,-247,6623,6556,6473,6406,6323,6590,6440,64,1940,500,4670,10,1,12800000,826,5.16,0.41,12,0.51,1249.00,15598.00,8530,20240517,-24.38,4965,20241209,29.91,6610,-2.42,20250512,5150,25.24,20250407,8530,-24.38,20240517,4965,29.91,20241209,0.31,Y,004910,500,64 억,,204405,N,N,1406,N,00,N
 20250512,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6450,-40,5,-0.62,340414220,52077,78.39,6600,6610,6450,8430,4550,6490,6536.75,1.60,0,-6217,6623,6556,6473,6406,6323,6590,6440,64,1940,500,4670,10,1,12800000,826,5.16,0.41,12,0.41,1249.00,15598.00,8530,20240517,-24.38,4965,20241209,29.91,6610,-2.42,20250512,5150,25.24,20250407,8530,-24.38,20240517,4965,29.91,20241209,0.31,Y,004910,500,64 억,,204405,N,N,931,N,00,N
 20250512,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6560,70,2,1.08,245549820,37497,56.44,6600,6610,6490,8430,4550,6490,6548.52,1.60,0,767,6623,6556,6473,6406,6323,6590,6440,64,1940,500,4670,10,1,12800000,840,5.25,0.42,12,0.29,1249.00,15598.00,8530,20240517,-23.09,4965,20241209,32.12,6610,-0.76,20250512,5150,27.38,20250407,8530,-23.09,20240517,4965,32.12,20241209,0.31,Y,004910,500,64 억,,204405,N,N,931,N,00,N
diff --git a/004920/price/prices-20250501.csv b/004920/price/prices-20250501.csv
index 0fac1e05f232..8c18a96cf39d 100644
--- a/004920/price/prices-20250501.csv
+++ b/004920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1351,-13,5,-0.95,148636432,109179,73.84,1370,1402,1347,1773,955,1364,1361.40,0.42,0,1197,1441,1402,1361,1322,1281,1382,1302,250,409,500,950,1,1,50065793,676,-675.50,1.23,12,0.22,-2.00,1094.00,1900,20250421,-28.89,999,20250319,35.24,1900,-28.89,20250421,999,35.24,20250319,1900,-28.89,20250421,999,35.24,20250319,1.13,Y,004920,500,250 억,,208052,N,N,542,N,00,N
+20250513,150157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1351,-13,5,-0.95,130545889,95783,64.78,1370,1402,1347,1773,955,1364,1362.93,0.42,0,2797,1441,1402,1361,1322,1281,1382,1302,250,409,500,950,1,1,50065793,676,-675.50,1.23,12,0.19,-2.00,1094.00,1900,20250421,-28.89,999,20250319,35.24,1900,-28.89,20250421,999,35.24,20250319,1900,-28.89,20250421,999,35.24,20250319,1.13,Y,004920,500,250 억,,208052,N,N,1,N,00,N
+20250513,140158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1353,-11,5,-0.81,116945745,85695,57.96,1370,1402,1347,1773,955,1364,1364.67,0.42,0,2417,1441,1402,1361,1322,1281,1382,1302,250,409,500,950,1,1,50065793,677,-676.50,1.24,12,0.17,-2.00,1094.00,1900,20250421,-28.79,999,20250319,35.44,1900,-28.79,20250421,999,35.44,20250319,1900,-28.79,20250421,999,35.44,20250319,1.13,Y,004920,500,250 억,,208052,N,N,1,N,00,N
+20250513,130158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1350,-14,5,-1.03,113900238,83437,56.43,1370,1402,1347,1773,955,1364,1365.10,0.42,0,2474,1441,1402,1361,1322,1281,1382,1302,250,409,500,950,1,1,50065793,676,-675.00,1.23,12,0.17,-2.00,1094.00,1900,20250421,-28.95,999,20250319,35.14,1900,-28.95,20250421,999,35.14,20250319,1900,-28.95,20250421,999,35.14,20250319,1.13,Y,004920,500,250 억,,208052,N,N,1,N,00,N
+20250513,120159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1354,-10,5,-0.73,107382677,78613,53.17,1370,1402,1347,1773,955,1364,1365.97,0.42,0,2142,1441,1402,1361,1322,1281,1382,1302,250,409,500,950,1,1,50065793,678,-677.00,1.24,12,0.16,-2.00,1094.00,1900,20250421,-28.74,999,20250319,35.54,1900,-28.74,20250421,999,35.54,20250319,1900,-28.74,20250421,999,35.54,20250319,1.13,Y,004920,500,250 억,,208052,N,N,1,N,00,N
+20250513,110158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1348,-16,5,-1.17,96465271,70554,47.72,1370,1402,1347,1773,955,1364,1367.25,0.42,0,1891,1441,1402,1361,1322,1281,1382,1302,250,409,500,950,1,1,50065793,675,-674.00,1.23,12,0.14,-2.00,1094.00,1900,20250421,-29.05,999,20250319,34.93,1900,-29.05,20250421,999,34.93,20250319,1900,-29.05,20250421,999,34.93,20250319,1.13,Y,004920,500,250 억,,208052,N,N,1,N,00,N
+20250513,100158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1370,6,2,0.44,88310158,64528,43.64,1370,1402,1349,1773,955,1364,1368.56,0.42,0,1979,1441,1402,1361,1322,1281,1382,1302,250,409,500,950,1,1,50065793,686,-685.00,1.25,12,0.13,-2.00,1094.00,1900,20250421,-27.89,999,20250319,37.14,1900,-27.89,20250421,999,37.14,20250319,1900,-27.89,20250421,999,37.14,20250319,1.13,Y,004920,500,250 억,,208052,N,N,1,N,00,N
+20250513,090159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1370,6,2,0.44,189060,138,0.09,1370,1370,1370,1773,955,1364,1370.00,0.42,0,-44,1441,1402,1361,1322,1281,1382,1302,250,409,500,950,1,1,50065793,686,-685.00,1.25,12,0.00,-2.00,1094.00,1900,20250421,-27.89,999,20250319,37.14,1900,-27.89,20250421,999,37.14,20250319,1900,-27.89,20250421,999,37.14,20250319,1.13,Y,004920,500,250 억,,208052,N,N,1,N,00,N
 20250512,160156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1364,-36,5,-2.57,198731048,146995,92.53,1400,1400,1320,1820,980,1400,1351.96,0.44,0,-10897,1472,1435,1403,1366,1334,1420,1351,250,420,500,980,1,1,50065793,683,-682.00,1.25,12,0.29,-2.00,1094.00,1900,20250421,-28.21,999,20250319,36.54,1900,-28.21,20250421,999,36.54,20250319,1900,-28.21,20250421,999,36.54,20250319,1.13,Y,004920,500,250 억,,220125,N,N,1,N,00,N
 20250512,150157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1330,-70,5,-5.00,177353494,131084,82.52,1400,1400,1320,1820,980,1400,1352.98,0.44,0,-5840,1472,1435,1403,1366,1334,1420,1351,250,420,500,980,1,1,50065793,666,-665.00,1.22,12,0.26,-2.00,1094.00,1900,20250421,-30.00,999,20250319,33.13,1900,-30.00,20250421,999,33.13,20250319,1900,-30.00,20250421,999,33.13,20250319,1.13,Y,004920,500,250 억,,220125,N,N,6258,N,00,N
 20250512,140157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1333,-67,5,-4.79,122842010,90017,56.67,1400,1400,1330,1820,980,1400,1364.65,0.44,0,-3304,1472,1435,1403,1366,1334,1420,1351,250,420,500,980,1,1,50065793,667,-666.50,1.22,12,0.18,-2.00,1094.00,1900,20250421,-29.84,999,20250319,33.43,1900,-29.84,20250421,999,33.43,20250319,1900,-29.84,20250421,999,33.43,20250319,1.13,Y,004920,500,250 억,,220125,N,N,6258,N,00,N
diff --git a/004960/price/prices-20250501.csv b/004960/price/prices-20250501.csv
index e6aa66084139..f3e69de1c6e0 100644
--- a/004960/price/prices-20250501.csv
+++ b/004960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160156,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7470,-130,5,-1.71,212130100,28388,40.43,7540,7650,7420,9880,5320,7600,7472.53,5.78,0,1029,7906,7752,7496,7342,7086,7830,7420,579,2280,5000,5470,10,1,11570702,864,12.60,0.11,12,0.25,593.00,66854.00,7970,20241112,-6.27,5770,20250331,29.46,7650,0.00,20250512,5770,29.46,20250331,7970,-6.27,20241112,5770,29.46,20250331,0.05,Y,004960,5000,578 억,,668677,N,N,2862,N,00,N
+20250513,150158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7460,-140,5,-1.84,167977730,22462,31.99,7540,7650,7440,9880,5320,7600,7478.31,5.78,0,-273,7906,7752,7496,7342,7086,7830,7420,579,2280,5000,5470,10,1,11570702,863,12.58,0.11,12,0.19,593.00,66854.00,7970,20241112,-6.40,5770,20250331,29.29,7650,0.00,20250512,5770,29.29,20250331,7970,-6.40,20241112,5770,29.29,20250331,0.05,Y,004960,5000,578 억,,668677,N,N,3616,N,00,N
+20250513,140158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7460,-140,5,-1.84,153725050,20550,29.27,7540,7650,7440,9880,5320,7600,7480.54,5.78,0,877,7906,7752,7496,7342,7086,7830,7420,579,2280,5000,5470,10,1,11570702,863,12.58,0.11,12,0.18,593.00,66854.00,7970,20241112,-6.40,5770,20250331,29.29,7650,0.00,20250512,5770,29.29,20250331,7970,-6.40,20241112,5770,29.29,20250331,0.05,Y,004960,5000,578 억,,668677,N,N,3616,N,00,N
+20250513,130159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7470,-130,5,-1.71,145262880,19417,27.65,7540,7650,7440,9880,5320,7600,7481.22,5.78,0,617,7906,7752,7496,7342,7086,7830,7420,579,2280,5000,5470,10,1,11570702,864,12.60,0.11,12,0.17,593.00,66854.00,7970,20241112,-6.27,5770,20250331,29.46,7650,0.00,20250512,5770,29.46,20250331,7970,-6.27,20241112,5770,29.46,20250331,0.05,Y,004960,5000,578 억,,668677,N,N,3616,N,00,N
+20250513,120159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7490,-110,5,-1.45,105325710,14062,20.03,7540,7650,7450,9880,5320,7600,7490.09,5.78,0,-820,7906,7752,7496,7342,7086,7830,7420,579,2280,5000,5470,10,1,11570702,867,12.63,0.11,12,0.12,593.00,66854.00,7970,20241112,-6.02,5770,20250331,29.81,7650,0.00,20250512,5770,29.81,20250331,7970,-6.02,20241112,5770,29.81,20250331,0.05,Y,004960,5000,578 억,,668677,N,N,3616,N,00,N
+20250513,110158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7500,-100,5,-1.32,101658805,13573,19.33,7540,7650,7450,9880,5320,7600,7489.78,5.78,0,-473,7906,7752,7496,7342,7086,7830,7420,579,2280,5000,5470,10,1,11570702,868,12.65,0.11,12,0.12,593.00,66854.00,7970,20241112,-5.90,5770,20250331,29.98,7650,0.00,20250512,5770,29.98,20250331,7970,-5.90,20241112,5770,29.98,20250331,0.05,Y,004960,5000,578 억,,668677,N,N,3616,N,00,N
+20250513,100158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7480,-120,5,-1.58,65404080,8730,12.43,7540,7650,7450,9880,5320,7600,7491.88,5.78,0,462,7906,7752,7496,7342,7086,7830,7420,579,2280,5000,5470,10,1,11570702,865,12.61,0.11,12,0.08,593.00,66854.00,7970,20241112,-6.15,5770,20250331,29.64,7650,0.00,20250512,5770,29.64,20250331,7970,-6.15,20241112,5770,29.64,20250331,0.05,Y,004960,5000,578 억,,668677,N,N,3616,N,00,N
+20250513,090200,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7590,-10,5,-0.13,852070,113,0.16,7540,7590,7540,9880,5320,7600,7540.44,5.78,0,0,7906,7752,7496,7342,7086,7830,7420,579,2280,5000,5470,10,1,11570702,878,12.80,0.11,12,0.00,593.00,66854.00,7970,20241112,-4.77,5770,20250331,31.54,7650,-0.78,20250512,5770,31.54,20250331,7970,-4.77,20241112,5770,31.54,20250331,0.05,Y,004960,5000,578 억,,668677,N,N,3616,N,00,N
 20250512,160156,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7600,390,2,5.41,529618815,70196,486.76,7300,7650,7240,9370,5050,7210,7544.86,5.69,0,10025,7363,7286,7213,7136,7063,7250,7100,579,2160,5000,5190,10,1,11570702,879,12.82,0.11,12,0.61,593.00,66854.00,7970,20241112,-4.64,5770,20250331,31.72,7650,-0.65,20250512,5770,31.72,20250331,7970,-4.64,20241112,5770,31.72,20250331,0.05,Y,004960,5000,578 억,,658429,N,N,3616,N,00,N
 20250512,150157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7610,400,2,5.55,511119945,67759,469.86,7300,7650,7240,9370,5050,7210,7543.20,5.69,0,9682,7363,7286,7213,7136,7063,7250,7100,579,2160,5000,5190,10,1,11570702,881,12.83,0.11,12,0.59,593.00,66854.00,7970,20241112,-4.52,5770,20250331,31.89,7650,-0.52,20250512,5770,31.89,20250331,7970,-4.52,20241112,5770,31.89,20250331,0.05,Y,004960,5000,578 억,,658429,N,N,1129,N,00,N
 20250512,140157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7640,430,2,5.96,465920435,61820,428.68,7300,7650,7240,9370,5050,7210,7536.73,5.69,0,8023,7363,7286,7213,7136,7063,7250,7100,579,2160,5000,5190,10,1,11570702,884,12.88,0.11,12,0.53,593.00,66854.00,7970,20241112,-4.14,5770,20250331,32.41,7650,-0.13,20250512,5770,32.41,20250331,7970,-4.14,20241112,5770,32.41,20250331,0.05,Y,004960,5000,578 억,,658429,N,N,1129,N,00,N
diff --git a/004970/price/prices-20250501.csv b/004970/price/prices-20250501.csv
index 95e8b9fa79d6..f3347e6e71ea 100644
--- a/004970/price/prices-20250501.csv
+++ b/004970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160157,55,60.00,KOSPI,,,N,N,N,Y,60,N,9300,60,2,0.65,81734775,8812,54.98,9240,9310,9220,12010,6470,9240,9275.39,4.39,0,404,9306,9272,9206,9172,9106,9290,9190,80,2770,500,6830,10,1,16000000,1488,3.76,0.25,12,0.06,2475.00,37860.00,12490,20240620,-25.54,8200,20250203,13.41,9630,-3.43,20250106,8200,13.41,20250203,12490,-25.54,20240620,8200,13.41,20250203,0.28,Y,004970,500,80 억,,703051,N,N,1108,N,00,N
+20250513,150158,55,60.00,KOSPI,,,N,N,N,Y,60,N,9300,60,2,0.65,71687205,7732,48.24,9240,9310,9220,12010,6470,9240,9271.50,4.39,0,-100,9306,9272,9206,9172,9106,9290,9190,80,2770,500,6830,10,1,16000000,1488,3.76,0.25,12,0.05,2475.00,37860.00,12490,20240620,-25.54,8200,20250203,13.41,9630,-3.43,20250106,8200,13.41,20250203,12490,-25.54,20240620,8200,13.41,20250203,0.28,Y,004970,500,80 억,,703051,N,N,567,N,00,N
+20250513,140158,55,60.00,KOSPI,,,N,N,N,Y,60,N,9290,50,2,0.54,66680145,7193,44.88,9240,9310,9220,12010,6470,9240,9270.14,4.39,0,-221,9306,9272,9206,9172,9106,9290,9190,80,2770,500,6830,10,1,16000000,1486,3.75,0.25,12,0.04,2475.00,37860.00,12490,20240620,-25.62,8200,20250203,13.29,9630,-3.53,20250106,8200,13.29,20250203,12490,-25.62,20240620,8200,13.29,20250203,0.28,Y,004970,500,80 억,,703051,N,N,567,N,00,N
+20250513,130159,55,60.00,KOSPI,,,N,N,N,Y,60,N,9290,50,2,0.54,49032115,5294,33.03,9240,9310,9220,12010,6470,9240,9261.83,4.39,0,-280,9306,9272,9206,9172,9106,9290,9190,80,2770,500,6830,10,1,16000000,1486,3.75,0.25,12,0.03,2475.00,37860.00,12490,20240620,-25.62,8200,20250203,13.29,9630,-3.53,20250106,8200,13.29,20250203,12490,-25.62,20240620,8200,13.29,20250203,0.28,Y,004970,500,80 억,,703051,N,N,567,N,00,N
+20250513,120159,55,60.00,KOSPI,,,N,N,N,Y,60,N,9260,20,2,0.22,30708265,3320,20.71,9240,9270,9220,12010,6470,9240,9249.48,4.39,0,-146,9306,9272,9206,9172,9106,9290,9190,80,2770,500,6830,10,1,16000000,1482,3.74,0.24,12,0.02,2475.00,37860.00,12490,20240620,-25.86,8200,20250203,12.93,9630,-3.84,20250106,8200,12.93,20250203,12490,-25.86,20240620,8200,12.93,20250203,0.28,Y,004970,500,80 억,,703051,N,N,567,N,00,N
+20250513,110158,55,60.00,KOSPI,,,N,N,N,Y,60,N,9240,0,3,0.00,23394500,2530,15.78,9240,9250,9220,12010,6470,9240,9246.84,4.39,0,-331,9306,9272,9206,9172,9106,9290,9190,80,2770,500,6830,10,1,16000000,1478,3.73,0.24,12,0.02,2475.00,37860.00,12490,20240620,-26.02,8200,20250203,12.68,9630,-4.05,20250106,8200,12.68,20250203,12490,-26.02,20240620,8200,12.68,20250203,0.28,Y,004970,500,80 억,,703051,N,N,567,N,00,N
+20250513,100158,55,60.00,KOSPI,,,N,N,N,Y,60,N,9240,0,3,0.00,20510360,2218,13.84,9240,9250,9220,12010,6470,9240,9247.23,4.39,0,-445,9306,9272,9206,9172,9106,9290,9190,80,2770,500,6830,10,1,16000000,1478,3.73,0.24,12,0.01,2475.00,37860.00,12490,20240620,-26.02,8200,20250203,12.68,9630,-4.05,20250106,8200,12.68,20250203,12490,-26.02,20240620,8200,12.68,20250203,0.28,Y,004970,500,80 억,,703051,N,N,567,N,00,N
+20250513,090200,55,60.00,KOSPI,,,N,N,N,Y,60,N,9240,0,3,0.00,286440,31,0.19,9240,9240,9240,12010,6470,9240,9240.00,4.39,0,-31,9306,9272,9206,9172,9106,9290,9190,80,2770,500,6830,10,1,16000000,1478,3.73,0.24,12,0.00,2475.00,37860.00,12490,20240620,-26.02,8200,20250203,12.68,9630,-4.05,20250106,8200,12.68,20250203,12490,-26.02,20240620,8200,12.68,20250203,0.28,Y,004970,500,80 억,,703051,N,N,567,N,00,N
 20250512,160156,55,60.00,KOSPI,,,N,N,N,Y,60,N,9240,70,2,0.76,147261470,15991,123.29,9170,9240,9140,11920,6420,9170,9208.81,4.37,0,3093,9250,9210,9170,9130,9090,9230,9150,80,2750,500,6780,10,1,16000000,1478,3.73,0.24,12,0.10,2475.00,37860.00,12490,20240620,-26.02,8200,20250203,12.68,9630,-4.05,20250106,8200,12.68,20250203,12490,-26.02,20240620,8200,12.68,20250203,0.28,Y,004970,500,80 억,,699150,N,N,567,N,00,N
 20250512,150158,55,60.00,KOSPI,,,N,N,N,Y,60,N,9210,40,2,0.44,135941300,14765,113.84,9170,9240,9140,11920,6420,9170,9207.00,4.37,0,2969,9250,9210,9170,9130,9090,9230,9150,80,2750,500,6780,10,1,16000000,1474,3.72,0.24,12,0.09,2475.00,37860.00,12490,20240620,-26.26,8200,20250203,12.32,9630,-4.36,20250106,8200,12.32,20250203,12490,-26.26,20240620,8200,12.32,20250203,0.28,Y,004970,500,80 억,,699150,N,N,542,N,00,N
 20250512,140157,55,60.00,KOSPI,,,N,N,N,Y,60,N,9200,30,2,0.33,128635500,13972,107.73,9170,9240,9140,11920,6420,9170,9206.66,4.37,0,2658,9250,9210,9170,9130,9090,9230,9150,80,2750,500,6780,10,1,16000000,1472,3.72,0.24,12,0.09,2475.00,37860.00,12490,20240620,-26.34,8200,20250203,12.20,9630,-4.47,20250106,8200,12.20,20250203,12490,-26.34,20240620,8200,12.20,20250203,0.28,Y,004970,500,80 억,,699150,N,N,542,N,00,N
diff --git a/004980/price/prices-20250501.csv b/004980/price/prices-20250501.csv
index 09697074243f..6400df24f6ca 100644
--- a/004980/price/prices-20250501.csv
+++ b/004980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160157,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9550,-320,5,-3.24,4036311460,421979,38.69,9870,9880,9420,12830,6910,9870,9565.10,4.56,0,-84121,10676,10272,9746,9342,8816,10475,9545,1248,2960,5000,7500,10,1,24516073,2341,5.34,0.42,12,1.72,1790.00,22571.00,15470,20250422,-38.27,6830,20250407,39.82,15470,-38.27,20250422,6830,39.82,20250407,15470,-38.27,20250422,6830,39.82,20250407,5.92,Y,004980,5000,1248 억,,1118095,N,N,42851,N,00,N
+20250513,150158,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9510,-360,5,-3.65,3782460745,395369,36.25,9870,9880,9420,12830,6910,9870,9566.80,4.56,0,-77440,10676,10272,9746,9342,8816,10475,9545,1248,2960,5000,7500,10,1,24516073,2331,5.31,0.42,12,1.61,1790.00,22571.00,15470,20250422,-38.53,6830,20250407,39.24,15470,-38.53,20250422,6830,39.24,20250407,15470,-38.53,20250422,6830,39.24,20250407,5.92,Y,004980,5000,1248 억,,1118095,N,N,30097,N,00,N
+20250513,140158,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9510,-360,5,-3.65,3488302360,364408,33.41,9870,9880,9420,12830,6910,9870,9572.40,4.56,0,-72036,10676,10272,9746,9342,8816,10475,9545,1248,2960,5000,7500,10,1,24516073,2331,5.31,0.42,12,1.49,1790.00,22571.00,15470,20250422,-38.53,6830,20250407,39.24,15470,-38.53,20250422,6830,39.24,20250407,15470,-38.53,20250422,6830,39.24,20250407,5.92,Y,004980,5000,1248 억,,1118095,N,N,30097,N,00,N
+20250513,130159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9540,-330,5,-3.34,3269493260,341406,31.30,9870,9880,9420,12830,6910,9870,9576.43,4.56,0,-69070,10676,10272,9746,9342,8816,10475,9545,1248,2960,5000,7500,10,1,24516073,2339,5.33,0.42,12,1.39,1790.00,22571.00,15470,20250422,-38.33,6830,20250407,39.68,15470,-38.33,20250422,6830,39.68,20250407,15470,-38.33,20250422,6830,39.68,20250407,5.92,Y,004980,5000,1248 억,,1118095,N,N,30097,N,00,N
+20250513,120200,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9600,-270,5,-2.74,2949026305,307951,28.23,9870,9880,9420,12830,6910,9870,9576.15,4.56,0,-61287,10676,10272,9746,9342,8816,10475,9545,1248,2960,5000,7500,10,1,24516073,2354,5.36,0.43,12,1.26,1790.00,22571.00,15470,20250422,-37.94,6830,20250407,40.56,15470,-37.94,20250422,6830,40.56,20250407,15470,-37.94,20250422,6830,40.56,20250407,5.92,Y,004980,5000,1248 억,,1118095,N,N,30097,N,00,N
+20250513,110159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9540,-330,5,-3.34,2465439105,257641,23.62,9870,9880,9420,12830,6910,9870,9569.11,4.56,0,-51077,10676,10272,9746,9342,8816,10475,9545,1248,2960,5000,7500,10,1,24516073,2339,5.33,0.42,12,1.05,1790.00,22571.00,15470,20250422,-38.33,6830,20250407,39.68,15470,-38.33,20250422,6830,39.68,20250407,15470,-38.33,20250422,6830,39.68,20250407,5.92,Y,004980,5000,1248 억,,1118095,N,N,30097,N,00,N
+20250513,100159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9500,-370,5,-3.75,1883116400,196490,18.01,9870,9880,9420,12830,6910,9870,9583.57,4.56,0,-37511,10676,10272,9746,9342,8816,10475,9545,1248,2960,5000,7500,10,1,24516073,2329,5.31,0.42,12,0.80,1790.00,22571.00,15470,20250422,-38.59,6830,20250407,39.09,15470,-38.59,20250422,6830,39.09,20250407,15470,-38.59,20250422,6830,39.09,20250407,5.92,Y,004980,5000,1248 억,,1118095,N,N,30097,N,00,N
+20250513,090200,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9780,-90,5,-0.91,227262970,23115,2.12,9870,9880,9760,12830,6910,9870,9831.60,4.56,0,-2324,10676,10272,9746,9342,8816,10475,9545,1248,2960,5000,7500,10,1,24516073,2398,5.46,0.43,12,0.09,1790.00,22571.00,15470,20250422,-36.78,6830,20250407,43.19,15470,-36.78,20250422,6830,43.19,20250407,15470,-36.78,20250422,6830,43.19,20250407,5.92,Y,004980,5000,1248 억,,1118095,N,N,30097,N,00,N
 20250512,160156,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9870,550,2,5.90,10696143135,1090766,288.41,9370,10150,9220,12110,6530,9320,9809.25,4.21,0,30509,9880,9600,9410,9130,8940,9505,9035,1248,2790,5000,7080,10,1,24516073,2420,5.51,0.44,12,4.45,1790.00,22571.00,15470,20250422,-36.20,6830,20250407,44.51,15470,-36.20,20250422,6830,44.51,20250407,15470,-36.20,20250422,6830,44.51,20250407,5.46,Y,004980,5000,1248 억,,1033264,N,N,30097,N,00,N
 20250512,150158,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9840,520,2,5.58,9537528880,973183,257.32,9370,10150,9220,12110,6530,9320,9803.90,4.21,0,62646,9880,9600,9410,9130,8940,9505,9035,1248,2790,5000,7080,10,1,24516073,2412,5.50,0.44,12,3.97,1790.00,22571.00,15470,20250422,-36.39,6830,20250407,44.07,15470,-36.39,20250422,6830,44.07,20250407,15470,-36.39,20250422,6830,44.07,20250407,5.46,Y,004980,5000,1248 억,,1033264,N,N,14557,N,00,N
 20250512,140158,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9810,490,2,5.26,8572232705,874810,231.31,9370,10150,9220,12110,6530,9320,9802.91,4.21,0,43916,9880,9600,9410,9130,8940,9505,9035,1248,2790,5000,7080,10,1,24516073,2405,5.48,0.43,12,3.57,1790.00,22571.00,15470,20250422,-36.59,6830,20250407,43.63,15470,-36.59,20250422,6830,43.63,20250407,15470,-36.59,20250422,6830,43.63,20250407,5.46,Y,004980,5000,1248 억,,1033264,N,N,14557,N,00,N
diff --git a/004990/price/prices-20250501.csv b/004990/price/prices-20250501.csv
index 8b17e59b037e..c193ff6d6929 100644
--- a/004990/price/prices-20250501.csv
+++ b/004990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160157,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24250,0,3,0.00,4119719525,170193,66.71,24000,24500,23900,31500,17000,24250,24206.16,7.44,0,2242,25350,24800,24050,23500,22750,25075,23775,210,7250,200,18910,50,1,104909237,25440,-2.52,0.31,12,0.16,-9637.00,77357.00,28000,20240430,-13.39,19780,20241209,22.60,24600,-1.42,20250512,19990,21.31,20250203,27300,-11.17,20240516,19780,22.60,20241209,0.21,Y,004990,200,209 억,,7801369,N,N,41200,N,00,N
+20250513,150158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24200,-50,5,-0.21,3827943825,158143,61.99,24000,24500,23900,31500,17000,24250,24205.58,7.44,0,222,25350,24800,24050,23500,22750,25075,23775,210,7250,200,18910,50,1,104909237,25388,-2.51,0.31,12,0.15,-9637.00,77357.00,28000,20240430,-13.57,19780,20241209,22.35,24600,-1.63,20250512,19990,21.06,20250203,27300,-11.36,20240516,19780,22.35,20241209,0.21,Y,004990,200,209 억,,7801369,N,N,15283,N,00,N
+20250513,140159,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24300,50,2,0.21,3323142250,137280,53.81,24000,24500,23900,31500,17000,24250,24207.04,7.44,0,1799,25350,24800,24050,23500,22750,25075,23775,210,7250,200,18910,50,1,104909237,25493,-2.52,0.31,12,0.13,-9637.00,77357.00,28000,20240430,-13.21,19780,20241209,22.85,24600,-1.22,20250512,19990,21.56,20250203,27300,-10.99,20240516,19780,22.85,20241209,0.21,Y,004990,200,209 억,,7801369,N,N,15283,N,00,N
+20250513,130159,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24250,0,3,0.00,2844368300,117541,46.07,24000,24500,23900,31500,17000,24250,24198.95,7.44,0,-55,25350,24800,24050,23500,22750,25075,23775,210,7250,200,18910,50,1,104909237,25440,-2.52,0.31,12,0.11,-9637.00,77357.00,28000,20240430,-13.39,19780,20241209,22.60,24600,-1.42,20250512,19990,21.31,20250203,27300,-11.17,20240516,19780,22.60,20241209,0.21,Y,004990,200,209 억,,7801369,N,N,15283,N,00,N
+20250513,120200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24300,50,2,0.21,2570557325,106251,41.65,24000,24500,23900,31500,17000,24250,24193.25,7.44,0,-910,25350,24800,24050,23500,22750,25075,23775,210,7250,200,18910,50,1,104909237,25493,-2.52,0.31,12,0.10,-9637.00,77357.00,28000,20240430,-13.21,19780,20241209,22.85,24600,-1.22,20250512,19990,21.56,20250203,27300,-10.99,20240516,19780,22.85,20241209,0.21,Y,004990,200,209 억,,7801369,N,N,15283,N,00,N
+20250513,110159,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24250,0,3,0.00,1800517950,74489,29.20,24000,24500,23900,31500,17000,24250,24171.60,7.44,0,-1478,25350,24800,24050,23500,22750,25075,23775,210,7250,200,18910,50,1,104909237,25440,-2.52,0.31,12,0.07,-9637.00,77357.00,28000,20240430,-13.39,19780,20241209,22.60,24600,-1.42,20250512,19990,21.31,20250203,27300,-11.17,20240516,19780,22.60,20241209,0.21,Y,004990,200,209 억,,7801369,N,N,15283,N,00,N
+20250513,100159,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24100,-150,5,-0.62,1273074950,52645,20.64,24000,24500,23900,31500,17000,24250,24182.26,7.44,0,-3401,25350,24800,24050,23500,22750,25075,23775,210,7250,200,18910,50,1,104909237,25283,-2.50,0.31,12,0.05,-9637.00,77357.00,28000,20240430,-13.93,19780,20241209,21.84,24600,-2.03,20250512,19990,20.56,20250203,27300,-11.72,20240516,19780,21.84,20241209,0.21,Y,004990,200,209 억,,7801369,N,N,15283,N,00,N
+20250513,090200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24150,-100,5,-0.41,70451300,2932,1.15,24000,24250,24000,31500,17000,24250,24028.41,7.44,0,697,25350,24800,24050,23500,22750,25075,23775,210,7250,200,18910,50,1,104909237,25336,-2.51,0.31,12,0.00,-9637.00,77357.00,28000,20240430,-13.75,19780,20241209,22.09,24600,-1.83,20250512,19990,20.81,20250203,27300,-11.54,20240516,19780,22.09,20241209,0.21,Y,004990,200,209 억,,7801369,N,N,15283,N,00,N
 20250512,160157,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24250,900,2,3.85,6166063100,255111,249.50,23450,24600,23300,30350,16350,23350,24170.09,7.40,0,58255,23750,23550,23300,23100,22850,23650,23200,210,7000,200,18210,50,1,104909237,25440,-2.52,0.31,12,0.24,-9637.00,77357.00,28000,20240430,-13.39,19780,20241209,22.60,24600,-1.42,20250512,19990,21.31,20250203,27300,-11.17,20240516,19780,22.60,20241209,0.21,Y,004990,200,209 억,,7759672,N,N,15283,N,00,N
 20250512,150158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24150,800,2,3.43,5875227475,243107,237.76,23450,24600,23300,30350,16350,23350,24167.25,7.40,0,58721,23750,23550,23300,23100,22850,23650,23200,210,7000,200,18210,50,1,104909237,25336,-2.51,0.31,12,0.23,-9637.00,77357.00,28000,20240430,-13.75,19780,20241209,22.09,24600,-1.83,20250512,19990,20.81,20250203,27300,-11.54,20240516,19780,22.09,20241209,0.21,Y,004990,200,209 억,,7759672,N,N,17931,N,00,N
 20250512,140158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24300,950,2,4.07,5073347700,210075,205.45,23450,24600,23300,30350,16350,23350,24150.17,7.40,0,54932,23750,23550,23300,23100,22850,23650,23200,210,7000,200,18210,50,1,104909237,25493,-2.52,0.31,12,0.20,-9637.00,77357.00,28000,20240430,-13.21,19780,20241209,22.85,24600,-1.22,20250512,19990,21.56,20250203,27300,-10.99,20240516,19780,22.85,20241209,0.21,Y,004990,200,209 억,,7759672,N,N,17931,N,00,N
diff --git a/005010/price/prices-20250501.csv b/005010/price/prices-20250501.csv
index d9889e8cff6d..d57b839fc1f4 100644
--- a/005010/price/prices-20250501.csv
+++ b/005010/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160157,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4920,35,2,0.72,2247747082,455740,149.63,4990,5010,4880,6350,3420,4885,4932.08,2.13,0,-46630,5011,4947,4871,4807,4731,4980,4840,562,1465,1000,3220,5,1,56188075,2764,12.39,0.25,12,0.81,397.00,19927.00,7050,20250306,-30.21,3450,20241209,42.61,7050,-30.21,20250306,3765,30.68,20250102,7050,-30.21,20250306,3450,42.61,20241209,6.97,Y,005010,1000,561 억,,1198795,N,N,15673,N,00,N
+20250513,150159,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4915,30,2,0.61,2119672927,429701,141.08,4990,5010,4880,6350,3420,4885,4932.90,2.13,0,-39560,5011,4947,4871,4807,4731,4980,4840,562,1465,1000,3220,5,1,56188075,2762,12.38,0.25,12,0.76,397.00,19927.00,7050,20250306,-30.28,3450,20241209,42.46,7050,-30.28,20250306,3765,30.54,20250102,7050,-30.28,20250306,3450,42.46,20241209,6.97,Y,005010,1000,561 억,,1198795,N,N,15597,N,00,N
+20250513,140159,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4895,10,2,0.20,1739474492,351930,115.55,4990,5010,4880,6350,3420,4885,4942.67,2.13,0,-55446,5011,4947,4871,4807,4731,4980,4840,562,1465,1000,3220,5,1,56188075,2750,12.33,0.25,12,0.63,397.00,19927.00,7050,20250306,-30.57,3450,20241209,41.88,7050,-30.57,20250306,3765,30.01,20250102,7050,-30.57,20250306,3450,41.88,20241209,6.97,Y,005010,1000,561 억,,1198795,N,N,15597,N,00,N
+20250513,130200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4910,25,2,0.51,1382811557,279118,91.64,4990,5010,4905,6350,3420,4885,4954.22,2.13,0,-34716,5011,4947,4871,4807,4731,4980,4840,562,1465,1000,3220,5,1,56188075,2759,12.37,0.25,12,0.50,397.00,19927.00,7050,20250306,-30.35,3450,20241209,42.32,7050,-30.35,20250306,3765,30.41,20250102,7050,-30.35,20250306,3450,42.32,20241209,6.97,Y,005010,1000,561 억,,1198795,N,N,15597,N,00,N
+20250513,120200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4915,30,2,0.61,1243684625,250845,82.36,4990,5010,4915,6350,3420,4885,4957.98,2.13,0,-20876,5011,4947,4871,4807,4731,4980,4840,562,1465,1000,3220,5,1,56188075,2762,12.38,0.25,12,0.45,397.00,19927.00,7050,20250306,-30.28,3450,20241209,42.46,7050,-30.28,20250306,3765,30.54,20250102,7050,-30.28,20250306,3450,42.46,20241209,6.97,Y,005010,1000,561 억,,1198795,N,N,15597,N,00,N
+20250513,110159,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4940,55,2,1.13,1110393935,223804,73.48,4990,5010,4925,6350,3420,4885,4961.46,2.13,0,-12992,5011,4947,4871,4807,4731,4980,4840,562,1465,1000,3220,5,1,56188075,2776,12.44,0.25,12,0.40,397.00,19927.00,7050,20250306,-29.93,3450,20241209,43.19,7050,-29.93,20250306,3765,31.21,20250102,7050,-29.93,20250306,3450,43.19,20241209,6.97,Y,005010,1000,561 억,,1198795,N,N,15597,N,00,N
+20250513,100159,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4950,65,2,1.33,923199355,185963,61.06,4990,5010,4925,6350,3420,4885,4964.42,2.13,0,-1398,5011,4947,4871,4807,4731,4980,4840,562,1465,1000,3220,5,1,56188075,2781,12.47,0.25,12,0.33,397.00,19927.00,7050,20250306,-29.79,3450,20241209,43.48,7050,-29.79,20250306,3765,31.47,20250102,7050,-29.79,20250306,3450,43.48,20241209,6.97,Y,005010,1000,561 억,,1198795,N,N,15597,N,00,N
+20250513,090201,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4975,90,2,1.84,144909155,29094,9.55,4990,5000,4950,6350,3420,4885,4980.72,2.13,0,-16382,5011,4947,4871,4807,4731,4980,4840,562,1465,1000,3220,5,1,56188075,2795,12.53,0.25,12,0.05,397.00,19927.00,7050,20250306,-29.43,3450,20241209,44.20,7050,-29.43,20250306,3765,32.14,20250102,7050,-29.43,20250306,3450,44.20,20241209,6.97,Y,005010,1000,561 억,,1198795,N,N,15597,N,00,N
 20250512,160157,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4885,55,2,1.14,1481090997,304577,61.17,4840,4935,4795,6270,3385,4830,4862.81,2.01,0,-10472,4990,4910,4870,4790,4750,4890,4770,562,1440,1000,3180,5,1,56188075,2745,12.30,0.25,12,0.54,397.00,19927.00,7050,20250306,-30.71,3450,20241209,41.59,7050,-30.71,20250306,3765,29.75,20250102,7050,-30.71,20250306,3450,41.59,20241209,7.06,Y,005010,1000,561 억,,1131373,N,N,15597,N,00,N
 20250512,150158,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4865,35,2,0.72,1382078667,284275,57.09,4840,4935,4795,6270,3385,4830,4861.81,2.01,0,-10579,4990,4910,4870,4790,4750,4890,4770,562,1440,1000,3180,5,1,56188075,2734,12.25,0.24,12,0.51,397.00,19927.00,7050,20250306,-30.99,3450,20241209,41.01,7050,-30.99,20250306,3765,29.22,20250102,7050,-30.99,20250306,3450,41.01,20241209,7.06,Y,005010,1000,561 억,,1131373,N,N,34538,N,00,N
 20250512,140158,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4885,55,2,1.14,1221633907,251314,50.47,4840,4935,4795,6270,3385,4830,4861.03,2.01,0,-7397,4990,4910,4870,4790,4750,4890,4770,562,1440,1000,3180,5,1,56188075,2745,12.30,0.25,12,0.45,397.00,19927.00,7050,20250306,-30.71,3450,20241209,41.59,7050,-30.71,20250306,3765,29.75,20250102,7050,-30.71,20250306,3450,41.59,20241209,7.06,Y,005010,1000,561 억,,1131373,N,N,34538,N,00,N
diff --git a/005030/price/prices-20250501.csv b/005030/price/prices-20250501.csv
index 52d82863b4f5..06dccbbebcd3 100644
--- a/005030/price/prices-20250501.csv
+++ b/005030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160158,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240429,0.00,486,20240429,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240513,486,0.00,20240513,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N
+20250513,150159,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240429,0.00,486,20240429,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240513,486,0.00,20240513,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N
+20250513,140159,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240429,0.00,486,20240429,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240513,486,0.00,20240513,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N
+20250513,130200,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240429,0.00,486,20240429,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240513,486,0.00,20240513,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N
+20250513,120200,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240429,0.00,486,20240429,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240513,486,0.00,20240513,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N
+20250513,110159,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240429,0.00,486,20240429,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240513,486,0.00,20240513,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N
+20250513,100159,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240429,0.00,486,20240429,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240513,486,0.00,20240513,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N
+20250513,090201,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240429,0.00,486,20240429,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240513,486,0.00,20240513,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N
 20250512,160157,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240426,0.00,486,20240426,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240513,486,0.00,20240513,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N
 20250512,150159,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240426,0.00,486,20240426,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240513,486,0.00,20240513,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N
 20250512,140158,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240426,0.00,486,20240426,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240513,486,0.00,20240513,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N
diff --git a/005070/price/prices-20250501.csv b/005070/price/prices-20250501.csv
index 19877c0cb2fa..54e710139492 100644
--- a/005070/price/prices-20250501.csv
+++ b/005070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160158,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,36750,-1050,5,-2.78,6229614700,166206,116.06,38150,38650,36500,49100,26500,37800,37481.29,9.00,0,-14159,38533,38166,37433,37066,36333,38350,37250,325,11300,1000,26460,50,1,32510756,11948,67.68,2.41,12,0.51,543.00,15248.00,181000,20240613,-79.70,32650,20250409,12.56,61100,-39.85,20250120,32650,12.56,20250409,181000,-79.70,20240613,32650,12.56,20250409,3.08,Y,005070,1000,325 억,,2926385,N,N,15733,N,00,N
+20250513,150159,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,36700,-1100,5,-2.91,5733630550,152681,106.61,38150,38650,36500,49100,26500,37800,37553.01,9.00,0,-12387,38533,38166,37433,37066,36333,38350,37250,325,11300,1000,26460,50,1,32510756,11931,67.59,2.41,12,0.47,543.00,15248.00,181000,20240613,-79.72,32650,20250409,12.40,61100,-39.93,20250120,32650,12.40,20250409,181000,-79.72,20240613,32650,12.40,20250409,3.08,Y,005070,1000,325 억,,2926385,N,N,15915,N,00,N
+20250513,140159,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,37000,-800,5,-2.12,4503352575,119200,83.23,38150,38650,37000,49100,26500,37800,37779.80,9.00,0,-3275,38533,38166,37433,37066,36333,38350,37250,325,11300,1000,26460,50,1,32510756,12029,68.14,2.43,12,0.37,543.00,15248.00,181000,20240613,-79.56,32650,20250409,13.32,61100,-39.44,20250120,32650,13.32,20250409,181000,-79.56,20240613,32650,13.32,20250409,3.08,Y,005070,1000,325 억,,2926385,N,N,15915,N,00,N
+20250513,130200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,37600,-200,5,-0.53,3621720575,95592,66.75,38150,38650,37450,49100,26500,37800,37887.28,9.00,0,2965,38533,38166,37433,37066,36333,38350,37250,325,11300,1000,26460,50,1,32510756,12224,69.24,2.47,12,0.29,543.00,15248.00,181000,20240613,-79.23,32650,20250409,15.16,61100,-38.46,20250120,32650,15.16,20250409,181000,-79.23,20240613,32650,15.16,20250409,3.08,Y,005070,1000,325 억,,2926385,N,N,15915,N,00,N
+20250513,120201,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,37700,-100,5,-0.26,3331932675,87891,61.37,38150,38650,37450,49100,26500,37800,37909.83,9.00,0,2707,38533,38166,37433,37066,36333,38350,37250,325,11300,1000,26460,50,1,32510756,12257,69.43,2.47,12,0.27,543.00,15248.00,181000,20240613,-79.17,32650,20250409,15.47,61100,-38.30,20250120,32650,15.47,20250409,181000,-79.17,20240613,32650,15.47,20250409,3.08,Y,005070,1000,325 억,,2926385,N,N,15915,N,00,N
+20250513,110200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,37900,100,2,0.26,2973931550,78405,54.75,38150,38650,37450,49100,26500,37800,37930.38,9.00,0,2578,38533,38166,37433,37066,36333,38350,37250,325,11300,1000,26460,50,1,32510756,12322,69.80,2.49,12,0.24,543.00,15248.00,181000,20240613,-79.06,32650,20250409,16.08,61100,-37.97,20250120,32650,16.08,20250409,181000,-79.06,20240613,32650,16.08,20250409,3.08,Y,005070,1000,325 억,,2926385,N,N,15915,N,00,N
+20250513,100200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,37600,-200,5,-0.53,2390687800,63008,44.00,38150,38650,37450,49100,26500,37800,37942.61,9.00,0,-4188,38533,38166,37433,37066,36333,38350,37250,325,11300,1000,26460,50,1,32510756,12224,69.24,2.47,12,0.19,543.00,15248.00,181000,20240613,-79.23,32650,20250409,15.16,61100,-38.46,20250120,32650,15.16,20250409,181000,-79.23,20240613,32650,15.16,20250409,3.08,Y,005070,1000,325 억,,2926385,N,N,15915,N,00,N
+20250513,090201,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,38450,650,2,1.72,438779100,11496,8.03,38150,38550,37900,49100,26500,37800,38167.98,9.00,0,-965,38533,38166,37433,37066,36333,38350,37250,325,11300,1000,26460,50,1,32510756,12500,70.81,2.52,12,0.04,543.00,15248.00,181000,20240613,-78.76,32650,20250409,17.76,61100,-37.07,20250120,32650,17.76,20250409,181000,-78.76,20240613,32650,17.76,20250409,3.08,Y,005070,1000,325 억,,2926385,N,N,15915,N,00,N
 20250512,160157,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,37800,1050,2,2.86,5344883525,143212,82.77,36850,37800,36700,47750,25750,36750,37321.21,8.73,0,75621,38350,37550,37050,36250,35750,37300,36000,325,11000,1000,25720,50,1,32510756,12289,69.61,2.48,12,0.44,543.00,15248.00,181000,20240613,-79.12,32650,20250409,15.77,61100,-38.13,20250120,32650,15.77,20250409,181000,-79.12,20240613,32650,15.77,20250409,3.07,Y,005070,1000,325 억,,2837348,N,N,15915,N,00,N
 20250512,150159,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,37650,900,2,2.45,4690933350,125893,72.76,36850,37700,36700,47750,25750,36750,37261.27,8.73,0,66763,38350,37550,37050,36250,35750,37300,36000,325,11000,1000,25720,50,1,32510756,12240,69.34,2.47,12,0.39,543.00,15248.00,181000,20240613,-79.20,32650,20250409,15.31,61100,-38.38,20250120,32650,15.31,20250409,181000,-79.20,20240613,32650,15.31,20250409,3.07,Y,005070,1000,325 억,,2837348,N,N,17270,N,00,N
 20250512,140159,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,37500,750,2,2.04,3923708475,105482,60.96,36850,37700,36700,47750,25750,36750,37197.90,8.73,0,55367,38350,37550,37050,36250,35750,37300,36000,325,11000,1000,25720,50,1,32510756,12192,69.06,2.46,12,0.32,543.00,15248.00,181000,20240613,-79.28,32650,20250409,14.85,61100,-38.63,20250120,32650,14.85,20250409,181000,-79.28,20240613,32650,14.85,20250409,3.07,Y,005070,1000,325 억,,2837348,N,N,17270,N,00,N
diff --git a/005090/price/prices-20250501.csv b/005090/price/prices-20250501.csv
index 4f129007e5f2..72adda7f3bff 100644
--- a/005090/price/prices-20250501.csv
+++ b/005090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23500,100,2,0.43,303303075,12962,70.22,23450,23550,23250,30400,16400,23400,23399.40,3.93,0,1333,23833,23616,23433,23216,23033,23525,23125,734,7000,5000,17780,50,1,14409333,3386,5.21,0.45,12,0.09,4512.00,52584.00,30250,20241017,-22.31,20700,20250409,13.53,25150,-6.56,20250102,20700,13.53,20250409,30250,-22.31,20241017,20700,13.53,20250409,0.44,Y,005090,5000,733 억,,566044,N,N,1995,N,00,N
+20250513,150159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23500,100,2,0.43,294542025,12589,68.20,23450,23550,23250,30400,16400,23400,23396.78,3.93,0,1327,23833,23616,23433,23216,23033,23525,23125,734,7000,5000,17780,50,1,14409333,3386,5.21,0.45,12,0.09,4512.00,52584.00,30250,20241017,-22.31,20700,20250409,13.53,25150,-6.56,20250102,20700,13.53,20250409,30250,-22.31,20241017,20700,13.53,20250409,0.44,Y,005090,5000,733 억,,566044,N,N,1987,N,00,N
+20250513,140200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23400,0,3,0.00,221131725,9444,51.16,23450,23550,23300,30400,16400,23400,23415.05,3.93,0,341,23833,23616,23433,23216,23033,23525,23125,734,7000,5000,17780,50,1,14409333,3372,5.19,0.45,12,0.07,4512.00,52584.00,30250,20241017,-22.64,20700,20250409,13.04,25150,-6.96,20250102,20700,13.04,20250409,30250,-22.64,20241017,20700,13.04,20250409,0.44,Y,005090,5000,733 억,,566044,N,N,1987,N,00,N
+20250513,130200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23450,50,2,0.21,187831275,8020,43.45,23450,23550,23300,30400,16400,23400,23420.36,3.93,0,568,23833,23616,23433,23216,23033,23525,23125,734,7000,5000,17780,50,1,14409333,3379,5.20,0.45,12,0.06,4512.00,52584.00,30250,20241017,-22.48,20700,20250409,13.29,25150,-6.76,20250102,20700,13.29,20250409,30250,-22.48,20241017,20700,13.29,20250409,0.44,Y,005090,5000,733 억,,566044,N,N,1987,N,00,N
+20250513,120201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23450,50,2,0.21,153643475,6561,35.54,23450,23550,23300,30400,16400,23400,23417.69,3.93,0,-42,23833,23616,23433,23216,23033,23525,23125,734,7000,5000,17780,50,1,14409333,3379,5.20,0.45,12,0.05,4512.00,52584.00,30250,20241017,-22.48,20700,20250409,13.29,25150,-6.76,20250102,20700,13.29,20250409,30250,-22.48,20241017,20700,13.29,20250409,0.44,Y,005090,5000,733 억,,566044,N,N,1987,N,00,N
+20250513,110200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23500,100,2,0.43,138102000,5899,31.96,23450,23550,23300,30400,16400,23400,23411.09,3.93,0,-161,23833,23616,23433,23216,23033,23525,23125,734,7000,5000,17780,50,1,14409333,3386,5.21,0.45,12,0.04,4512.00,52584.00,30250,20241017,-22.31,20700,20250409,13.53,25150,-6.56,20250102,20700,13.53,20250409,30250,-22.31,20241017,20700,13.53,20250409,0.44,Y,005090,5000,733 억,,566044,N,N,1987,N,00,N
+20250513,100200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23450,50,2,0.21,52412350,2238,12.12,23450,23500,23400,30400,16400,23400,23419.28,3.93,0,-1425,23833,23616,23433,23216,23033,23525,23125,734,7000,5000,17780,50,1,14409333,3379,5.20,0.45,12,0.02,4512.00,52584.00,30250,20241017,-22.48,20700,20250409,13.29,25150,-6.76,20250102,20700,13.29,20250409,30250,-22.48,20241017,20700,13.29,20250409,0.44,Y,005090,5000,733 억,,566044,N,N,1987,N,00,N
+20250513,090201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23500,100,2,0.43,751250,32,0.17,23450,23500,23450,30400,16400,23400,23476.56,3.93,0,17,23833,23616,23433,23216,23033,23525,23125,734,7000,5000,17780,50,1,14409333,3386,5.21,0.45,12,0.00,4512.00,52584.00,30250,20241017,-22.31,20700,20250409,13.53,25150,-6.56,20250102,20700,13.53,20250409,30250,-22.31,20241017,20700,13.53,20250409,0.44,Y,005090,5000,733 억,,566044,N,N,1987,N,00,N
 20250512,160158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23400,100,2,0.43,432349675,18459,66.87,23500,23650,23250,30250,16350,23300,23422.16,3.92,0,1396,24033,23666,23333,22966,22633,23500,22800,734,6950,5000,17700,50,1,14409333,3372,5.19,0.45,12,0.13,4512.00,52584.00,30250,20241017,-22.64,20700,20250409,13.04,25150,-6.96,20250102,20700,13.04,20250409,30250,-22.64,20241017,20700,13.04,20250409,0.46,Y,005090,5000,733 억,,564954,N,N,1987,N,00,N
 20250512,150159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23450,150,2,0.64,425377725,18161,65.79,23500,23650,23250,30250,16350,23300,23422.59,3.92,0,1345,24033,23666,23333,22966,22633,23500,22800,734,6950,5000,17700,50,1,14409333,3379,5.20,0.45,12,0.13,4512.00,52584.00,30250,20241017,-22.48,20700,20250409,13.29,25150,-6.76,20250102,20700,13.29,20250409,30250,-22.48,20241017,20700,13.29,20250409,0.46,Y,005090,5000,733 억,,564954,N,N,5396,N,00,N
 20250512,140159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23450,150,2,0.64,350364125,14949,54.15,23500,23650,23250,30250,16350,23300,23437.30,3.92,0,986,24033,23666,23333,22966,22633,23500,22800,734,6950,5000,17700,50,1,14409333,3379,5.20,0.45,12,0.10,4512.00,52584.00,30250,20241017,-22.48,20700,20250409,13.29,25150,-6.76,20250102,20700,13.29,20250409,30250,-22.48,20241017,20700,13.29,20250409,0.46,Y,005090,5000,733 억,,564954,N,N,5396,N,00,N
diff --git a/005110/price/prices-20250501.csv b/005110/price/prices-20250501.csv
index 34f3b4a9b5d8..6355cf51d2ac 100644
--- a/005110/price/prices-20250501.csv
+++ b/005110/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160159,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240429,0.00,1254,20240429,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240513,1254,0.00,20240513,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N
+20250513,150200,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240429,0.00,1254,20240429,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240513,1254,0.00,20240513,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N
+20250513,140200,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240429,0.00,1254,20240429,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240513,1254,0.00,20240513,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N
+20250513,130201,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240429,0.00,1254,20240429,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240513,1254,0.00,20240513,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N
+20250513,120201,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240429,0.00,1254,20240429,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240513,1254,0.00,20240513,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N
+20250513,110200,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240429,0.00,1254,20240429,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240513,1254,0.00,20240513,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N
+20250513,100200,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240429,0.00,1254,20240429,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240513,1254,0.00,20240513,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N
+20250513,090202,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240429,0.00,1254,20240429,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240513,1254,0.00,20240513,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N
 20250512,160158,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240426,0.00,1254,20240426,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240513,1254,0.00,20240513,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N
 20250512,150159,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240426,0.00,1254,20240426,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240513,1254,0.00,20240513,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N
 20250512,140159,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240426,0.00,1254,20240426,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240513,1254,0.00,20240513,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N
diff --git a/005160/price/prices-20250501.csv b/005160/price/prices-20250501.csv
index 25e2727852d7..c10d8b3394a9 100644
--- a/005160/price/prices-20250501.csv
+++ b/005160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3645,-120,5,-3.19,420631098,114149,184.86,3795,3800,3645,4890,2640,3765,3684.93,5.18,0,-29350,3808,3786,3743,3721,3678,3797,3732,542,1125,1000,2630,5,1,54244482,1977,-31.42,0.49,12,0.21,-116.00,7371.00,8450,20240617,-56.86,3250,20250407,12.15,4780,-23.74,20250115,3250,12.15,20250407,8450,-56.86,20240617,3250,12.15,20250407,1.38,Y,005160,1000,542 억,,2810640,N,N,14726,N,00,N
+20250513,150200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3665,-100,5,-2.66,393802413,106799,172.95,3795,3800,3650,4890,2640,3765,3687.32,5.18,0,-26096,3808,3786,3743,3721,3678,3797,3732,542,1125,1000,2630,5,1,54244482,1988,-31.59,0.50,12,0.20,-116.00,7371.00,8450,20240617,-56.63,3250,20250407,12.77,4780,-23.33,20250115,3250,12.77,20250407,8450,-56.63,20240617,3250,12.77,20250407,1.38,Y,005160,1000,542 억,,2810640,N,N,12758,N,00,N
+20250513,140200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3660,-105,5,-2.79,348936882,94523,153.07,3795,3800,3660,4890,2640,3765,3691.56,5.18,0,-17256,3808,3786,3743,3721,3678,3797,3732,542,1125,1000,2630,5,1,54244482,1985,-31.55,0.50,12,0.17,-116.00,7371.00,8450,20240617,-56.69,3250,20250407,12.62,4780,-23.43,20250115,3250,12.62,20250407,8450,-56.69,20240617,3250,12.62,20250407,1.38,Y,005160,1000,542 억,,2810640,N,N,12758,N,00,N
+20250513,130201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3680,-85,5,-2.26,295848707,80061,129.65,3795,3800,3670,4890,2640,3765,3695.29,5.18,0,-11744,3808,3786,3743,3721,3678,3797,3732,542,1125,1000,2630,5,1,54244482,1996,-31.72,0.50,12,0.15,-116.00,7371.00,8450,20240617,-56.45,3250,20250407,13.23,4780,-23.01,20250115,3250,13.23,20250407,8450,-56.45,20240617,3250,13.23,20250407,1.38,Y,005160,1000,542 억,,2810640,N,N,12758,N,00,N
+20250513,120201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3690,-75,5,-1.99,264538302,71566,115.90,3795,3800,3670,4890,2640,3765,3696.42,5.18,0,-8238,3808,3786,3743,3721,3678,3797,3732,542,1125,1000,2630,5,1,54244482,2002,-31.81,0.50,12,0.13,-116.00,7371.00,8450,20240617,-56.33,3250,20250407,13.54,4780,-22.80,20250115,3250,13.54,20250407,8450,-56.33,20240617,3250,13.54,20250407,1.38,Y,005160,1000,542 억,,2810640,N,N,12758,N,00,N
+20250513,110200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3700,-65,5,-1.73,202331847,54765,88.69,3795,3800,3670,4890,2640,3765,3694.55,5.18,0,4371,3808,3786,3743,3721,3678,3797,3732,542,1125,1000,2630,5,1,54244482,2007,-31.90,0.50,12,0.10,-116.00,7371.00,8450,20240617,-56.21,3250,20250407,13.85,4780,-22.59,20250115,3250,13.85,20250407,8450,-56.21,20240617,3250,13.85,20250407,1.38,Y,005160,1000,542 억,,2810640,N,N,12758,N,00,N
+20250513,100200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3675,-90,5,-2.39,142716475,38586,62.49,3795,3800,3670,4890,2640,3765,3698.66,5.18,0,11112,3808,3786,3743,3721,3678,3797,3732,542,1125,1000,2630,5,1,54244482,1993,-31.68,0.50,12,0.07,-116.00,7371.00,8450,20240617,-56.51,3250,20250407,13.08,4780,-23.12,20250115,3250,13.08,20250407,8450,-56.51,20240617,3250,13.08,20250407,1.38,Y,005160,1000,542 억,,2810640,N,N,12758,N,00,N
+20250513,090202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3795,30,2,0.80,982480,259,0.42,3795,3795,3765,4890,2640,3765,3793.36,5.18,0,-112,3808,3786,3743,3721,3678,3797,3732,542,1125,1000,2630,5,1,54244482,2059,-32.72,0.51,12,0.00,-116.00,7371.00,8450,20240617,-55.09,3250,20250407,16.77,4780,-20.61,20250115,3250,16.77,20250407,8450,-55.09,20240617,3250,16.77,20250407,1.38,Y,005160,1000,542 억,,2810640,N,N,12758,N,00,N
 20250512,160158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3765,65,2,1.76,229468375,61592,176.00,3700,3765,3700,4810,2590,3700,3725.61,5.16,0,14393,3780,3740,3710,3670,3640,3725,3655,542,1110,1000,2590,5,1,54244482,2042,-32.46,0.51,12,0.11,-116.00,7371.00,8450,20240617,-55.44,3250,20250407,15.85,4780,-21.23,20250115,3250,15.85,20250407,8450,-55.44,20240617,3250,15.85,20250407,1.39,Y,005160,1000,542 억,,2798504,N,N,12758,N,00,N
 20250512,150200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3755,55,2,1.49,216217885,58067,165.92,3700,3765,3700,4810,2590,3700,3723.59,5.16,0,13339,3780,3740,3710,3670,3640,3725,3655,542,1110,1000,2590,5,1,54244482,2037,-32.37,0.51,12,0.11,-116.00,7371.00,8450,20240617,-55.56,3250,20250407,15.54,4780,-21.44,20250115,3250,15.54,20250407,8450,-55.56,20240617,3250,15.54,20250407,1.39,Y,005160,1000,542 억,,2798504,N,N,7399,N,00,N
 20250512,140159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3760,60,2,1.62,191210925,51412,146.91,3700,3765,3700,4810,2590,3700,3719.19,5.16,0,10474,3780,3740,3710,3670,3640,3725,3655,542,1110,1000,2590,5,1,54244482,2040,-32.41,0.51,12,0.09,-116.00,7371.00,8450,20240617,-55.50,3250,20250407,15.69,4780,-21.34,20250115,3250,15.69,20250407,8450,-55.50,20240617,3250,15.69,20250407,1.39,Y,005160,1000,542 억,,2798504,N,N,7399,N,00,N
diff --git a/005180/price/prices-20250501.csv b/005180/price/prices-20250501.csv
index f34261361dc2..42d2d45523a0 100644
--- a/005180/price/prices-20250501.csv
+++ b/005180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160159,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,97400,2000,2,2.10,5081590750,52614,87.53,95800,97700,94600,124000,66800,95400,96582.44,21.63,0,7945,98866,97132,95966,94232,93066,96550,93650,498,28600,5000,68680,100,1,9851241,9595,9.29,1.29,12,0.53,10479.00,75557.00,118400,20240611,-17.74,59200,20240909,64.53,100400,-2.99,20250403,70100,38.94,20250131,118400,-17.74,20240611,59200,64.53,20240909,0.58,Y,005180,5000,497 억,,2130718,N,N,1407,N,00,N
+20250513,150200,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,97100,1700,2,1.78,4057709250,42082,70.00,95800,97700,94600,124000,66800,95400,96423.87,21.63,0,5354,98866,97132,95966,94232,93066,96550,93650,498,28600,5000,68680,100,1,9851241,9566,9.27,1.29,12,0.43,10479.00,75557.00,118400,20240611,-17.99,59200,20240909,64.02,100400,-3.29,20250403,70100,38.52,20250131,118400,-17.99,20240611,59200,64.02,20240909,0.58,Y,005180,5000,497 억,,2130718,N,N,6758,N,00,N
+20250513,140200,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,96300,900,2,0.94,2076531100,21643,36.00,95800,96400,94600,124000,66800,95400,95944.70,21.63,0,261,98866,97132,95966,94232,93066,96550,93650,498,28600,5000,68680,100,1,9851241,9487,9.19,1.27,12,0.22,10479.00,75557.00,118400,20240611,-18.67,59200,20240909,62.67,100400,-4.08,20250403,70100,37.38,20250131,118400,-18.67,20240611,59200,62.67,20240909,0.58,Y,005180,5000,497 억,,2130718,N,N,6758,N,00,N
+20250513,130201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,96200,800,2,0.84,1567559800,16356,27.21,95800,96400,94600,124000,66800,95400,95840.05,21.63,0,-588,98866,97132,95966,94232,93066,96550,93650,498,28600,5000,68680,100,1,9851241,9477,9.18,1.27,12,0.17,10479.00,75557.00,118400,20240611,-18.75,59200,20240909,62.50,100400,-4.18,20250403,70100,37.23,20250131,118400,-18.75,20240611,59200,62.50,20240909,0.58,Y,005180,5000,497 억,,2130718,N,N,6758,N,00,N
+20250513,120202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,96000,600,2,0.63,1301680200,13588,22.60,95800,96400,94600,124000,66800,95400,95796.31,21.63,0,25,98866,97132,95966,94232,93066,96550,93650,498,28600,5000,68680,100,1,9851241,9457,9.16,1.27,12,0.14,10479.00,75557.00,118400,20240611,-18.92,59200,20240909,62.16,100400,-4.38,20250403,70100,36.95,20250131,118400,-18.92,20240611,59200,62.16,20240909,0.58,Y,005180,5000,497 억,,2130718,N,N,6758,N,00,N
+20250513,110201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,96100,700,2,0.73,919468200,9616,16.00,95800,96100,94600,124000,66800,95400,95618.57,21.63,0,-409,98866,97132,95966,94232,93066,96550,93650,498,28600,5000,68680,100,1,9851241,9467,9.17,1.27,12,0.10,10479.00,75557.00,118400,20240611,-18.83,59200,20240909,62.33,100400,-4.28,20250403,70100,37.09,20250131,118400,-18.83,20240611,59200,62.33,20240909,0.58,Y,005180,5000,497 억,,2130718,N,N,6758,N,00,N
+20250513,100201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95400,0,3,0.00,466834300,4894,8.14,95800,95900,94600,124000,66800,95400,95389.11,21.63,0,-146,98866,97132,95966,94232,93066,96550,93650,498,28600,5000,68680,100,1,9851241,9398,9.10,1.26,12,0.05,10479.00,75557.00,118400,20240611,-19.43,59200,20240909,61.15,100400,-4.98,20250403,70100,36.09,20250131,118400,-19.43,20240611,59200,61.15,20240909,0.58,Y,005180,5000,497 억,,2130718,N,N,6758,N,00,N
+20250513,090202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95500,100,2,0.10,41673400,436,0.73,95800,95900,95200,124000,66800,95400,95581.19,21.63,0,-152,98866,97132,95966,94232,93066,96550,93650,498,28600,5000,68680,100,1,9851241,9408,9.11,1.26,12,0.00,10479.00,75557.00,118400,20240611,-19.34,59200,20240909,61.32,100400,-4.88,20250403,70100,36.23,20250131,118400,-19.34,20240611,59200,61.32,20240909,0.58,Y,005180,5000,497 억,,2130718,N,N,6758,N,00,N
 20250512,160158,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95400,-1700,5,-1.75,5755247400,60113,127.42,96500,97700,94800,126200,68000,97100,95740.50,21.84,0,-6648,99033,98066,96333,95366,93633,98550,95850,498,29100,5000,69910,100,1,9851241,9398,9.10,1.26,12,0.61,10479.00,75557.00,118400,20240611,-19.43,59200,20240909,61.15,100400,-4.98,20250403,70100,36.09,20250131,118400,-19.43,20240611,59200,61.15,20240909,0.62,Y,005180,5000,497 억,,2151133,N,N,6758,N,00,N
 20250512,150200,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95000,-2100,5,-2.16,5542337500,57873,122.67,96500,97700,94800,126200,68000,97100,95767.24,21.84,0,-5972,99033,98066,96333,95366,93633,98550,95850,498,29100,5000,69910,100,1,9851241,9359,9.07,1.26,12,0.59,10479.00,75557.00,118400,20240611,-19.76,59200,20240909,60.47,100400,-5.38,20250403,70100,35.52,20250131,118400,-19.76,20240611,59200,60.47,20240909,0.62,Y,005180,5000,497 억,,2151133,N,N,4575,N,00,N
 20250512,140200,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95600,-1500,5,-1.54,4682024000,48838,103.52,96500,97700,94800,126200,68000,97100,95868.46,21.84,0,-3415,99033,98066,96333,95366,93633,98550,95850,498,29100,5000,69910,100,1,9851241,9418,9.12,1.27,12,0.50,10479.00,75557.00,118400,20240611,-19.26,59200,20240909,61.49,100400,-4.78,20250403,70100,36.38,20250131,118400,-19.26,20240611,59200,61.49,20240909,0.62,Y,005180,5000,497 억,,2151133,N,N,4575,N,00,N
diff --git a/005250/price/prices-20250501.csv b/005250/price/prices-20250501.csv
index faff0037dea9..a5b6e7a638d1 100644
--- a/005250/price/prices-20250501.csv
+++ b/005250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160159,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13690,20,2,0.15,452152950,32719,72.38,13510,13970,13510,17770,9570,13670,13819.30,9.98,0,9766,14076,13872,13636,13432,13196,13755,13315,253,4100,500,10110,10,1,47028210,6438,28.23,0.67,12,0.07,485.00,20434.00,18490,20240819,-25.96,12000,20250409,14.08,17320,-20.96,20250102,12000,14.08,20250409,18490,-25.96,20240819,12000,14.08,20250409,0.33,Y,005250,500,253 억,,4693245,N,N,3129,N,00,N
+20250513,150200,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13760,90,2,0.66,386765080,27956,61.85,13510,13970,13510,17770,9570,13670,13834.78,9.98,0,7266,14076,13872,13636,13432,13196,13755,13315,253,4100,500,10110,10,1,47028210,6471,28.37,0.67,12,0.06,485.00,20434.00,18490,20240819,-25.58,12000,20250409,14.67,17320,-20.55,20250102,12000,14.67,20250409,18490,-25.58,20240819,12000,14.67,20250409,0.33,Y,005250,500,253 억,,4693245,N,N,6911,N,00,N
+20250513,140201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13830,160,2,1.17,348746285,25202,55.75,13510,13970,13510,17770,9570,13670,13838.04,9.98,0,6865,14076,13872,13636,13432,13196,13755,13315,253,4100,500,10110,10,1,47028210,6504,28.52,0.68,12,0.05,485.00,20434.00,18490,20240819,-25.20,12000,20250409,15.25,17320,-20.15,20250102,12000,15.25,20250409,18490,-25.20,20240819,12000,15.25,20250409,0.33,Y,005250,500,253 억,,4693245,N,N,6911,N,00,N
+20250513,130201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13890,220,2,1.61,320625605,23173,51.27,13510,13970,13510,17770,9570,13670,13836.17,9.98,0,6729,14076,13872,13636,13432,13196,13755,13315,253,4100,500,10110,10,1,47028210,6532,28.64,0.68,12,0.05,485.00,20434.00,18490,20240819,-24.88,12000,20250409,15.75,17320,-19.80,20250102,12000,15.75,20250409,18490,-24.88,20240819,12000,15.75,20250409,0.33,Y,005250,500,253 억,,4693245,N,N,6911,N,00,N
+20250513,120202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13860,190,2,1.39,284082385,20539,45.44,13510,13970,13510,17770,9570,13670,13831.36,9.98,0,6398,14076,13872,13636,13432,13196,13755,13315,253,4100,500,10110,10,1,47028210,6518,28.58,0.68,12,0.04,485.00,20434.00,18490,20240819,-25.04,12000,20250409,15.50,17320,-19.98,20250102,12000,15.50,20250409,18490,-25.04,20240819,12000,15.50,20250409,0.33,Y,005250,500,253 억,,4693245,N,N,6911,N,00,N
+20250513,110201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13930,260,2,1.90,234989645,17001,37.61,13510,13970,13510,17770,9570,13670,13822.11,9.98,0,5924,14076,13872,13636,13432,13196,13755,13315,253,4100,500,10110,10,1,47028210,6551,28.72,0.68,12,0.04,485.00,20434.00,18490,20240819,-24.66,12000,20250409,16.08,17320,-19.57,20250102,12000,16.08,20250409,18490,-24.66,20240819,12000,16.08,20250409,0.33,Y,005250,500,253 억,,4693245,N,N,6911,N,00,N
+20250513,100201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13830,160,2,1.17,95718975,6990,15.46,13510,13860,13510,17770,9570,13670,13693.70,9.98,0,1789,14076,13872,13636,13432,13196,13755,13315,253,4100,500,10110,10,1,47028210,6504,28.52,0.68,12,0.01,485.00,20434.00,18490,20240819,-25.20,12000,20250409,15.25,17320,-20.15,20250102,12000,15.25,20250409,18490,-25.20,20240819,12000,15.25,20250409,0.33,Y,005250,500,253 억,,4693245,N,N,6911,N,00,N
+20250513,090203,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13700,30,2,0.22,34363570,2539,5.62,13510,13700,13510,17770,9570,13670,13534.29,9.98,0,445,14076,13872,13636,13432,13196,13755,13315,253,4100,500,10110,10,1,47028210,6443,28.25,0.67,12,0.01,485.00,20434.00,18490,20240819,-25.91,12000,20250409,14.17,17320,-20.90,20250102,12000,14.17,20250409,18490,-25.91,20240819,12000,14.17,20250409,0.33,Y,005250,500,253 억,,4693245,N,N,6911,N,00,N
 20250512,160159,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13670,-170,5,-1.23,616349220,45202,145.48,13840,13840,13400,17990,9690,13840,13635.44,10.01,0,-11808,14100,13970,13860,13730,13620,14035,13795,253,4150,500,10240,10,1,47028210,6429,28.19,0.67,12,0.10,485.00,20434.00,18490,20240819,-26.07,12000,20250409,13.92,17320,-21.07,20250102,12000,13.92,20250409,18490,-26.07,20240819,12000,13.92,20250409,0.33,Y,005250,500,253 억,,4709597,N,N,6911,N,00,N
 20250512,150200,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13620,-220,5,-1.59,559909010,41069,132.18,13840,13840,13400,17990,9690,13840,13633.37,10.01,0,-11189,14100,13970,13860,13730,13620,14035,13795,253,4150,500,10240,10,1,47028210,6405,28.08,0.67,12,0.09,485.00,20434.00,18490,20240819,-26.34,12000,20250409,13.50,17320,-21.36,20250102,12000,13.50,20250409,18490,-26.34,20240819,12000,13.50,20250409,0.33,Y,005250,500,253 억,,4709597,N,N,2643,N,00,N
 20250512,140200,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13590,-250,5,-1.81,448601295,32903,105.90,13840,13840,13400,17990,9690,13840,13634.05,10.01,0,-7193,14100,13970,13860,13730,13620,14035,13795,253,4150,500,10240,10,1,47028210,6391,28.02,0.67,12,0.07,485.00,20434.00,18490,20240819,-26.50,12000,20250409,13.25,17320,-21.54,20250102,12000,13.25,20250409,18490,-26.50,20240819,12000,13.25,20250409,0.33,Y,005250,500,253 억,,4709597,N,N,2643,N,00,N
diff --git a/005290/price/prices-20250501.csv b/005290/price/prices-20250501.csv
index 3149cede6d75..1295fe8b95ac 100644
--- a/005290/price/prices-20250501.csv
+++ b/005290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160200,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30700,200,2,0.66,16323503975,531651,76.98,31500,31550,30150,39650,21350,30500,30703.42,9.67,0,44058,31966,31232,29866,29132,27766,31600,29500,257,9150,500,21960,50,1,51414494,15784,10.20,1.58,12,1.03,3010.00,19400.00,49450,20240509,-37.92,20200,20241209,51.98,33600,-8.63,20250225,20250,51.60,20250102,46850,-34.47,20240513,20200,51.98,20241209,2.63,Y,005290,500,257 억,,4972022,N,N,14776,N,00,N
+20250513,150201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30700,200,2,0.66,15680995325,510720,73.95,31500,31550,30150,39650,21350,30500,30703.70,9.67,0,41759,31966,31232,29866,29132,27766,31600,29500,257,9150,500,21960,50,1,51414494,15784,10.20,1.58,12,0.99,3010.00,19400.00,49450,20240509,-37.92,20200,20241209,51.98,33600,-8.63,20250225,20250,51.60,20250102,46850,-34.47,20240513,20200,51.98,20241209,2.63,Y,005290,500,257 억,,4972022,N,N,51203,N,00,N
+20250513,140201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30650,150,2,0.49,13222646825,430568,62.34,31500,31550,30150,39650,21350,30500,30709.78,9.67,0,37142,31966,31232,29866,29132,27766,31600,29500,257,9150,500,21960,50,1,51414494,15759,10.18,1.58,12,0.84,3010.00,19400.00,49450,20240509,-38.02,20200,20241209,51.73,33600,-8.78,20250225,20250,51.36,20250102,46850,-34.58,20240513,20200,51.73,20241209,2.63,Y,005290,500,257 억,,4972022,N,N,51203,N,00,N
+20250513,130202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30600,100,2,0.33,12022354900,391337,56.66,31500,31550,30150,39650,21350,30500,30721.23,9.67,0,30456,31966,31232,29866,29132,27766,31600,29500,257,9150,500,21960,50,1,51414494,15733,10.17,1.58,12,0.76,3010.00,19400.00,49450,20240509,-38.12,20200,20241209,51.49,33600,-8.93,20250225,20250,51.11,20250102,46850,-34.69,20240513,20200,51.49,20241209,2.63,Y,005290,500,257 억,,4972022,N,N,51203,N,00,N
+20250513,120202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30650,150,2,0.49,11335474025,368914,53.42,31500,31550,30150,39650,21350,30500,30726.60,9.67,0,29604,31966,31232,29866,29132,27766,31600,29500,257,9150,500,21960,50,1,51414494,15759,10.18,1.58,12,0.72,3010.00,19400.00,49450,20240509,-38.02,20200,20241209,51.73,33600,-8.78,20250225,20250,51.36,20250102,46850,-34.58,20240513,20200,51.73,20241209,2.63,Y,005290,500,257 억,,4972022,N,N,51203,N,00,N
+20250513,110201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30750,250,2,0.82,9937884925,323380,46.82,31500,31550,30150,39650,21350,30500,30731.29,9.67,0,37099,31966,31232,29866,29132,27766,31600,29500,257,9150,500,21960,50,1,51414494,15810,10.22,1.59,12,0.63,3010.00,19400.00,49450,20240509,-37.82,20200,20241209,52.23,33600,-8.48,20250225,20250,51.85,20250102,46850,-34.36,20240513,20200,52.23,20241209,2.63,Y,005290,500,257 억,,4972022,N,N,51203,N,00,N
+20250513,100201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30200,-300,5,-0.98,6889666800,223362,32.34,31500,31550,30150,39650,21350,30500,30845.30,9.67,0,4105,31966,31232,29866,29132,27766,31600,29500,257,9150,500,21960,50,1,51414494,15527,10.03,1.56,12,0.43,3010.00,19400.00,49450,20240509,-38.93,20200,20241209,49.50,33600,-10.12,20250225,20250,49.14,20250102,46850,-35.54,20240513,20200,49.50,20241209,2.63,Y,005290,500,257 억,,4972022,N,N,51203,N,00,N
+20250513,090203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30950,450,2,1.48,998283700,31857,4.61,31500,31550,30900,39650,21350,30500,31336.40,9.67,0,-5978,31966,31232,29866,29132,27766,31600,29500,257,9150,500,21960,50,1,51414494,15913,10.28,1.60,12,0.06,3010.00,19400.00,49450,20240509,-37.41,20200,20241209,53.22,33600,-7.89,20250225,20250,52.84,20250102,46850,-33.94,20240513,20200,53.22,20241209,2.63,Y,005290,500,257 억,,4972022,N,N,51203,N,00,N
 20250512,160159,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30500,2350,2,8.35,20514844600,690636,98.94,28600,30600,28500,36550,19750,28150,29703.48,9.27,0,188821,30950,29550,28700,27300,26450,29125,26875,257,8400,500,20260,50,1,51414494,15681,10.13,1.57,12,1.34,3010.00,19400.00,49450,20240509,-38.32,20200,20241209,50.99,33600,-9.23,20250225,20250,50.62,20250102,46850,-34.90,20240513,20200,50.99,20241209,2.61,Y,005290,500,257 억,,4768378,N,N,51203,N,00,N
 20250512,150200,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30500,2350,2,8.35,18192438675,614417,88.02,28600,30600,28500,36550,19750,28150,29609.27,9.27,0,161404,30950,29550,28700,27300,26450,29125,26875,257,8400,500,20260,50,1,51414494,15681,10.13,1.57,12,1.20,3010.00,19400.00,49450,20240509,-38.32,20200,20241209,50.99,33600,-9.23,20250225,20250,50.62,20250102,46850,-34.90,20240513,20200,50.99,20241209,2.61,Y,005290,500,257 억,,4768378,N,N,96149,N,00,N
 20250512,140200,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29850,1700,2,6.04,11264644975,385359,55.20,28600,29900,28500,36550,19750,28150,29231.56,9.27,0,82589,30950,29550,28700,27300,26450,29125,26875,257,8400,500,20260,50,1,51414494,15347,9.92,1.54,12,0.75,3010.00,19400.00,49450,20240509,-39.64,20200,20241209,47.77,33600,-11.16,20250225,20250,47.41,20250102,46850,-36.29,20240513,20200,47.77,20241209,2.61,Y,005290,500,257 억,,4768378,N,N,96149,N,00,N
diff --git a/005300/price/prices-20250501.csv b/005300/price/prices-20250501.csv
index 51ec5a03835d..9266aa812b14 100644
--- a/005300/price/prices-20250501.csv
+++ b/005300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160200,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103700,-1600,5,-1.52,2775361300,26752,180.14,104800,105400,103200,136800,73800,105300,103744.07,11.91,0,-9199,106366,105832,104866,104332,103366,106100,104600,46,31500,500,80020,100,1,9278884,9622,17.64,0.70,12,0.29,5878.00,149082.00,146100,20240617,-29.02,99500,20250211,4.22,114000,-9.04,20250324,99500,4.22,20250211,146100,-29.02,20240617,99500,4.22,20250211,0.16,Y,005300,500,46 억,,1104969,N,N,6169,N,00,N
+20250513,150201,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103400,-1900,5,-1.80,2618895000,25241,169.96,104800,105400,103200,136800,73800,105300,103755.60,11.91,0,-9137,106366,105832,104866,104332,103366,106100,104600,46,31500,500,80020,100,1,9278884,9594,17.59,0.69,12,0.27,5878.00,149082.00,146100,20240617,-29.23,99500,20250211,3.92,114000,-9.30,20250324,99500,3.92,20250211,146100,-29.23,20240617,99500,3.92,20250211,0.16,Y,005300,500,46 억,,1104969,N,N,3003,N,00,N
+20250513,140201,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103400,-1900,5,-1.80,1946874500,18738,126.17,104800,105400,103350,136800,73800,105300,103899.80,11.91,0,-7961,106366,105832,104866,104332,103366,106100,104600,46,31500,500,80020,100,1,9278884,9594,17.59,0.69,12,0.20,5878.00,149082.00,146100,20240617,-29.23,99500,20250211,3.92,114000,-9.30,20250324,99500,3.92,20250211,146100,-29.23,20240617,99500,3.92,20250211,0.16,Y,005300,500,46 억,,1104969,N,N,3003,N,00,N
+20250513,130202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103800,-1500,5,-1.42,1210840150,11633,78.33,104800,105400,103700,136800,73800,105300,104086.66,11.91,0,-4376,106366,105832,104866,104332,103366,106100,104600,46,31500,500,80020,100,1,9278884,9631,17.66,0.70,12,0.13,5878.00,149082.00,146100,20240617,-28.95,99500,20250211,4.32,114000,-8.95,20250324,99500,4.32,20250211,146100,-28.95,20240617,99500,4.32,20250211,0.16,Y,005300,500,46 억,,1104969,N,N,3003,N,00,N
+20250513,120203,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104100,-1200,5,-1.14,959721150,9217,62.06,104800,105400,103700,136800,73800,105300,104125.11,11.91,0,-3855,106366,105832,104866,104332,103366,106100,104600,46,31500,500,80020,100,1,9278884,9659,17.71,0.70,12,0.10,5878.00,149082.00,146100,20240617,-28.75,99500,20250211,4.62,114000,-8.68,20250324,99500,4.62,20250211,146100,-28.75,20240617,99500,4.62,20250211,0.16,Y,005300,500,46 억,,1104969,N,N,3003,N,00,N
+20250513,110202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103900,-1400,5,-1.33,712494250,6840,46.06,104800,105400,103700,136800,73800,105300,104165.83,11.91,0,-3168,106366,105832,104866,104332,103366,106100,104600,46,31500,500,80020,100,1,9278884,9641,17.68,0.70,12,0.07,5878.00,149082.00,146100,20240617,-28.88,99500,20250211,4.42,114000,-8.86,20250324,99500,4.42,20250211,146100,-28.88,20240617,99500,4.42,20250211,0.16,Y,005300,500,46 억,,1104969,N,N,3003,N,00,N
+20250513,100201,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104000,-1300,5,-1.23,328203800,3142,21.16,104800,105400,103800,136800,73800,105300,104456.97,11.91,0,-1079,106366,105832,104866,104332,103366,106100,104600,46,31500,500,80020,100,1,9278884,9650,17.69,0.70,12,0.03,5878.00,149082.00,146100,20240617,-28.82,99500,20250211,4.52,114000,-8.77,20250324,99500,4.52,20250211,146100,-28.82,20240617,99500,4.52,20250211,0.16,Y,005300,500,46 억,,1104969,N,N,3003,N,00,N
+20250513,090203,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105000,-300,5,-0.28,40434000,386,2.60,104800,105200,104300,136800,73800,105300,104751.30,11.91,0,-124,106366,105832,104866,104332,103366,106100,104600,46,31500,500,80020,100,1,9278884,9743,17.86,0.70,12,0.00,5878.00,149082.00,146100,20240617,-28.13,99500,20250211,5.53,114000,-7.89,20250324,99500,5.53,20250211,146100,-28.13,20240617,99500,5.53,20250211,0.16,Y,005300,500,46 억,,1104969,N,N,3003,N,00,N
 20250512,160159,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105300,1700,2,1.64,1554452100,14851,89.15,104300,105400,103900,134600,72600,103600,104669.35,11.94,0,-3413,105733,104666,103933,102866,102133,104300,102500,46,31000,500,78730,100,1,9278884,9771,17.91,0.71,12,0.16,5878.00,149082.00,146100,20240617,-27.93,99500,20250211,5.83,114000,-7.63,20250324,99500,5.83,20250211,146100,-27.93,20240617,99500,5.83,20250211,0.15,Y,005300,500,46 억,,1108291,N,N,3002,N,00,N
 20250512,150201,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105100,1500,2,1.45,1214466450,11614,69.72,104300,105400,103900,134600,72600,103600,104569.18,11.94,0,-1018,105733,104666,103933,102866,102133,104300,102500,46,31000,500,78730,100,1,9278884,9752,17.88,0.70,12,0.13,5878.00,149082.00,146100,20240617,-28.06,99500,20250211,5.63,114000,-7.81,20250324,99500,5.63,20250211,146100,-28.06,20240617,99500,5.63,20250211,0.15,Y,005300,500,46 억,,1108291,N,N,3451,N,00,N
 20250512,140200,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104500,900,2,0.87,652609950,6259,37.57,104300,104700,103900,134600,72600,103600,104267.45,11.94,0,324,105733,104666,103933,102866,102133,104300,102500,46,31000,500,78730,100,1,9278884,9696,17.78,0.70,12,0.07,5878.00,149082.00,146100,20240617,-28.47,99500,20250211,5.03,114000,-8.33,20250324,99500,5.03,20250211,146100,-28.47,20240617,99500,5.03,20250211,0.15,Y,005300,500,46 억,,1108291,N,N,3451,N,00,N
diff --git a/005320/price/prices-20250501.csv b/005320/price/prices-20250501.csv
index 35f2966d7fc7..f561b690e695 100644
--- a/005320/price/prices-20250501.csv
+++ b/005320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,450,-7,5,-1.53,143048728,312922,193.24,467,467,447,594,320,457,457.14,1.50,0,31479,473,464,456,447,439,469,452,338,137,500,300,1,1,67522221,304,-9.00,0.29,12,0.46,-50.00,1574.00,635,20240516,-29.13,362,20241209,24.31,607,-25.86,20250124,397,13.35,20250409,635,-29.13,20240516,362,24.31,20241209,0.53,Y,005320,500,337 억,,1011341,N,N,12326,N,00,N
+20250513,150201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,455,-2,5,-0.44,140165424,306526,189.29,467,467,447,594,320,457,457.27,1.50,0,34253,473,464,456,447,439,469,452,338,137,500,300,1,1,67522221,307,-9.10,0.29,12,0.45,-50.00,1574.00,635,20240516,-28.35,362,20241209,25.69,607,-25.04,20250124,397,14.61,20250409,635,-28.35,20240516,362,25.69,20241209,0.53,Y,005320,500,337 억,,1011341,N,N,7926,N,00,N
+20250513,140202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,460,3,2,0.66,100528687,218549,134.96,467,467,456,594,320,457,459.98,1.50,0,24041,473,464,456,447,439,469,452,338,137,500,300,1,1,67522221,311,-9.20,0.29,12,0.32,-50.00,1574.00,635,20240516,-27.56,362,20241209,27.07,607,-24.22,20250124,397,15.87,20250409,635,-27.56,20240516,362,27.07,20241209,0.53,Y,005320,500,337 억,,1011341,N,N,7926,N,00,N
+20250513,130202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,458,1,2,0.22,85754386,186239,115.01,467,467,456,594,320,457,460.45,1.50,0,11658,473,464,456,447,439,469,452,338,137,500,300,1,1,67522221,309,-9.16,0.29,12,0.28,-50.00,1574.00,635,20240516,-27.87,362,20241209,26.52,607,-24.55,20250124,397,15.37,20250409,635,-27.87,20240516,362,26.52,20241209,0.53,Y,005320,500,337 억,,1011341,N,N,7926,N,00,N
+20250513,120203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,463,6,2,1.31,79338184,172259,106.38,467,467,456,594,320,457,460.57,1.50,0,9836,473,464,456,447,439,469,452,338,137,500,300,1,1,67522221,313,-9.26,0.29,12,0.26,-50.00,1574.00,635,20240516,-27.09,362,20241209,27.90,607,-23.72,20250124,397,16.62,20250409,635,-27.09,20240516,362,27.90,20241209,0.53,Y,005320,500,337 억,,1011341,N,N,7926,N,00,N
+20250513,110202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,462,5,2,1.09,74626135,162046,100.07,467,467,456,594,320,457,460.52,1.50,0,9578,473,464,456,447,439,469,452,338,137,500,300,1,1,67522221,312,-9.24,0.29,12,0.24,-50.00,1574.00,635,20240516,-27.24,362,20241209,27.62,607,-23.89,20250124,397,16.37,20250409,635,-27.24,20240516,362,27.62,20241209,0.53,Y,005320,500,337 억,,1011341,N,N,7926,N,00,N
+20250513,100202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,459,2,2,0.44,19267468,42046,25.96,467,467,456,594,320,457,458.25,1.50,0,-318,473,464,456,447,439,469,452,338,137,500,300,1,1,67522221,310,-9.18,0.29,12,0.06,-50.00,1574.00,635,20240516,-27.72,362,20241209,26.80,607,-24.38,20250124,397,15.62,20250409,635,-27.72,20240516,362,26.80,20241209,0.53,Y,005320,500,337 억,,1011341,N,N,7926,N,00,N
+20250513,090203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,465,8,2,1.75,233965,501,0.31,467,467,465,594,320,457,467.00,1.50,0,0,473,464,456,447,439,469,452,338,137,500,300,1,1,67522221,314,-9.30,0.30,12,0.00,-50.00,1574.00,635,20240516,-26.77,362,20241209,28.45,607,-23.39,20250124,397,17.13,20250409,635,-26.77,20240516,362,28.45,20241209,0.53,Y,005320,500,337 억,,1011341,N,N,7926,N,00,N
 20250512,160200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,457,5,2,1.11,73702715,161901,76.69,448,465,448,587,317,452,455.23,1.48,0,14354,468,459,450,441,432,464,446,338,135,500,290,1,1,67522221,309,-9.14,0.29,12,0.24,-50.00,1574.00,635,20240516,-28.03,362,20241209,26.24,607,-24.71,20250124,397,15.11,20250409,635,-28.03,20240516,362,26.24,20241209,0.53,Y,005320,500,337 억,,999066,N,N,7926,N,00,N
 20250512,150201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,458,6,2,1.33,70321927,154511,73.19,448,465,448,587,317,452,455.13,1.48,0,13552,468,459,450,441,432,464,446,338,135,500,290,1,1,67522221,309,-9.16,0.29,12,0.23,-50.00,1574.00,635,20240516,-27.87,362,20241209,26.52,607,-24.55,20250124,397,15.37,20250409,635,-27.87,20240516,362,26.52,20241209,0.53,Y,005320,500,337 억,,999066,N,N,7404,N,00,N
 20250512,140201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,459,7,2,1.55,63924139,140518,66.56,448,465,448,587,317,452,454.92,1.48,0,9565,468,459,450,441,432,464,446,338,135,500,290,1,1,67522221,310,-9.18,0.29,12,0.21,-50.00,1574.00,635,20240516,-27.72,362,20241209,26.80,607,-24.38,20250124,397,15.62,20250409,635,-27.72,20240516,362,26.80,20241209,0.53,Y,005320,500,337 억,,999066,N,N,7404,N,00,N
diff --git a/005360/price/prices-20250501.csv b/005360/price/prices-20250501.csv
index 4c31466e8000..df888448f769 100644
--- a/005360/price/prices-20250501.csv
+++ b/005360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,15,2,0.73,32131650,15609,70.99,2060,2070,2035,2665,1435,2050,2058.53,1.22,0,1398,2066,2057,2046,2037,2026,2062,2042,189,615,1000,1470,5,1,18897307,390,-7.35,0.43,12,0.08,-281.00,4845.00,3135,20240514,-34.13,1842,20250403,12.11,2250,-8.22,20250124,1842,12.11,20250403,3135,-34.13,20240514,1842,12.11,20250403,1.05,Y,005360,1000,188 억,,231444,N,N,1670,N,00,N
+20250513,150202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,10,2,0.49,29498775,14334,65.19,2060,2070,2035,2665,1435,2050,2057.96,1.22,0,349,2066,2057,2046,2037,2026,2062,2042,189,615,1000,1470,5,1,18897307,389,-7.33,0.43,12,0.08,-281.00,4845.00,3135,20240514,-34.29,1842,20250403,11.83,2250,-8.44,20250124,1842,11.83,20250403,3135,-34.29,20240514,1842,11.83,20250403,1.05,Y,005360,1000,188 억,,231444,N,N,1754,N,00,N
+20250513,140202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,10,2,0.49,25245335,12270,55.80,2060,2070,2035,2665,1435,2050,2057.48,1.22,0,-443,2066,2057,2046,2037,2026,2062,2042,189,615,1000,1470,5,1,18897307,389,-7.33,0.43,12,0.06,-281.00,4845.00,3135,20240514,-34.29,1842,20250403,11.83,2250,-8.44,20250124,1842,11.83,20250403,3135,-34.29,20240514,1842,11.83,20250403,1.05,Y,005360,1000,188 억,,231444,N,N,1754,N,00,N
+20250513,130203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,10,2,0.49,25022855,12162,55.31,2060,2070,2035,2665,1435,2050,2057.46,1.22,0,-544,2066,2057,2046,2037,2026,2062,2042,189,615,1000,1470,5,1,18897307,389,-7.33,0.43,12,0.06,-281.00,4845.00,3135,20240514,-34.29,1842,20250403,11.83,2250,-8.44,20250124,1842,11.83,20250403,3135,-34.29,20240514,1842,11.83,20250403,1.05,Y,005360,1000,188 억,,231444,N,N,1754,N,00,N
+20250513,120203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,10,2,0.49,17829605,8661,39.39,2060,2070,2050,2665,1435,2050,2058.61,1.22,0,-528,2066,2057,2046,2037,2026,2062,2042,189,615,1000,1470,5,1,18897307,389,-7.33,0.43,12,0.05,-281.00,4845.00,3135,20240514,-34.29,1842,20250403,11.83,2250,-8.44,20250124,1842,11.83,20250403,3135,-34.29,20240514,1842,11.83,20250403,1.05,Y,005360,1000,188 억,,231444,N,N,1754,N,00,N
+20250513,110202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,15,2,0.73,11028340,5355,24.35,2060,2065,2050,2665,1435,2050,2059.45,1.22,0,-614,2066,2057,2046,2037,2026,2062,2042,189,615,1000,1470,5,1,18897307,390,-7.35,0.43,12,0.03,-281.00,4845.00,3135,20240514,-34.13,1842,20250403,12.11,2250,-8.22,20250124,1842,12.11,20250403,3135,-34.13,20240514,1842,12.11,20250403,1.05,Y,005360,1000,188 억,,231444,N,N,1754,N,00,N
+20250513,100202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,10,2,0.49,9571960,4649,21.14,2060,2065,2050,2665,1435,2050,2058.93,1.22,0,-350,2066,2057,2046,2037,2026,2062,2042,189,615,1000,1470,5,1,18897307,389,-7.33,0.43,12,0.02,-281.00,4845.00,3135,20240514,-34.29,1842,20250403,11.83,2250,-8.44,20250124,1842,11.83,20250403,3135,-34.29,20240514,1842,11.83,20250403,1.05,Y,005360,1000,188 억,,231444,N,N,1754,N,00,N
+20250513,090204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,10,2,0.49,954815,464,2.11,2060,2060,2050,2665,1435,2050,2057.79,1.22,0,-184,2066,2057,2046,2037,2026,2062,2042,189,615,1000,1470,5,1,18897307,389,-7.33,0.43,12,0.00,-281.00,4845.00,3135,20240514,-34.29,1842,20250403,11.83,2250,-8.44,20250124,1842,11.83,20250403,3135,-34.29,20240514,1842,11.83,20250403,1.05,Y,005360,1000,188 억,,231444,N,N,1754,N,00,N
 20250512,160200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,10,2,0.49,45017028,21987,146.09,2040,2055,2035,2650,1430,2040,2047.44,1.22,0,1849,2090,2065,2040,2015,1990,2052,2002,189,610,1000,1460,5,1,18897307,387,-7.30,0.42,12,0.12,-281.00,4845.00,3135,20240514,-34.61,1842,20250403,11.29,2250,-8.89,20250124,1842,11.29,20250403,3135,-34.61,20240514,1842,11.29,20250403,1.05,Y,005360,1000,188 억,,229939,N,N,1754,N,00,N
 20250512,150201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,15,2,0.74,38017673,18573,123.41,2040,2055,2035,2650,1430,2040,2046.93,1.22,0,1504,2090,2065,2040,2015,1990,2052,2002,189,610,1000,1460,5,1,18897307,388,-7.31,0.42,12,0.10,-281.00,4845.00,3135,20240514,-34.45,1842,20250403,11.56,2250,-8.67,20250124,1842,11.56,20250403,3135,-34.45,20240514,1842,11.56,20250403,1.05,Y,005360,1000,188 억,,229939,N,N,317,N,00,N
 20250512,140201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2052,12,2,0.59,37740553,18438,122.51,2040,2055,2035,2650,1430,2040,2046.89,1.22,0,1472,2090,2065,2040,2015,1990,2052,2002,189,610,1000,1460,5,1,18897307,388,-7.30,0.42,12,0.10,-281.00,4845.00,3135,20240514,-34.55,1842,20250403,11.40,2250,-8.80,20250124,1842,11.40,20250403,3135,-34.55,20240514,1842,11.40,20250403,1.05,Y,005360,1000,188 억,,229939,N,N,317,N,00,N
diff --git a/005380/price/prices-20250501.csv b/005380/price/prices-20250501.csv
index d79f2148dfa9..0f31beb8b2a6 100644
--- a/005380/price/prices-20250501.csv
+++ b/005380/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,196700,900,2,0.46,90999913100,462830,81.25,197400,198000,195100,254500,137100,195800,196616.26,35.52,0,21501,198733,197266,194333,192866,189933,198000,193600,11580,58700,5000,148800,100,1,209416191,411922,4.27,0.49,12,0.22,46042.00,405094.00,299500,20240628,-34.32,175800,20250411,11.89,229000,-14.10,20250325,175800,11.89,20250411,299500,-34.32,20240628,175800,11.89,20250411,0.35,Y,005380,5000,11579 억,,74386486,N,N,12720,N,00,N
+20250513,150202,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,195900,100,2,0.05,79236267500,402941,70.74,197400,198000,195100,254500,137100,195800,196644.84,35.52,0,3846,198733,197266,194333,192866,189933,198000,193600,11580,58700,5000,148800,100,1,209416191,410246,4.25,0.48,12,0.19,46042.00,405094.00,299500,20240628,-34.59,175800,20250411,11.43,229000,-14.45,20250325,175800,11.43,20250411,299500,-34.59,20240628,175800,11.43,20250411,0.35,Y,005380,5000,11579 억,,74386486,N,N,24208,N,00,N
+20250513,140202,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,195800,0,3,0.00,72323702550,367650,64.55,197400,198000,195100,254500,137100,195800,196718.90,35.52,0,987,198733,197266,194333,192866,189933,198000,193600,11580,58700,5000,148800,100,1,209416191,410037,4.25,0.48,12,0.18,46042.00,405094.00,299500,20240628,-34.62,175800,20250411,11.38,229000,-14.50,20250325,175800,11.38,20250411,299500,-34.62,20240628,175800,11.38,20250411,0.35,Y,005380,5000,11579 억,,74386486,N,N,24208,N,00,N
+20250513,130203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,195500,-300,5,-0.15,65337304150,331941,58.28,197400,198000,195100,254500,137100,195800,196834.09,35.52,0,1728,198733,197266,194333,192866,189933,198000,193600,11580,58700,5000,148800,100,1,209416191,409409,4.25,0.48,12,0.16,46042.00,405094.00,299500,20240628,-34.72,175800,20250411,11.21,229000,-14.63,20250325,175800,11.21,20250411,299500,-34.72,20240628,175800,11.21,20250411,0.35,Y,005380,5000,11579 억,,74386486,N,N,24208,N,00,N
+20250513,120203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197000,1200,2,0.61,58203617900,295599,51.90,197400,198000,195100,254500,137100,195800,196900.60,35.52,0,2895,198733,197266,194333,192866,189933,198000,193600,11580,58700,5000,148800,100,1,209416191,412550,4.28,0.49,12,0.14,46042.00,405094.00,299500,20240628,-34.22,175800,20250411,12.06,229000,-13.97,20250325,175800,12.06,20250411,299500,-34.22,20240628,175800,12.06,20250411,0.35,Y,005380,5000,11579 억,,74386486,N,N,24208,N,00,N
+20250513,110202,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197200,1400,2,0.72,51669836450,262435,46.07,197400,198000,195100,254500,137100,195800,196886.23,35.52,0,7270,198733,197266,194333,192866,189933,198000,193600,11580,58700,5000,148800,100,1,209416191,412969,4.28,0.49,12,0.13,46042.00,405094.00,299500,20240628,-34.16,175800,20250411,12.17,229000,-13.89,20250325,175800,12.17,20250411,299500,-34.16,20240628,175800,12.17,20250411,0.35,Y,005380,5000,11579 억,,74386486,N,N,24208,N,00,N
+20250513,100202,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,196150,350,2,0.18,41978718850,213128,37.42,197400,198000,195100,254500,137100,195800,196964.83,35.52,0,3234,198733,197266,194333,192866,189933,198000,193600,11580,58700,5000,148800,100,1,209416191,410770,4.26,0.48,12,0.10,46042.00,405094.00,299500,20240628,-34.51,175800,20250411,11.58,229000,-14.34,20250325,175800,11.58,20250411,299500,-34.51,20240628,175800,11.58,20250411,0.35,Y,005380,5000,11579 억,,74386486,N,N,24208,N,00,N
+20250513,090204,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197500,1700,2,0.87,8580088900,43461,7.63,197400,198000,197100,254500,137100,195800,197420.46,35.52,0,-2818,198733,197266,194333,192866,189933,198000,193600,11580,58700,5000,148800,100,1,209416191,413597,4.29,0.49,12,0.02,46042.00,405094.00,299500,20240628,-34.06,175800,20250411,12.34,229000,-13.76,20250325,175800,12.34,20250411,299500,-34.06,20240628,175800,12.34,20250411,0.35,Y,005380,5000,11579 억,,74386486,N,N,24208,N,00,N
 20250512,160200,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,195800,5900,2,3.11,110397126950,569602,110.81,191900,195800,191400,246500,133000,189900,193812.22,35.45,0,180091,194833,192366,190933,188466,187033,191650,187750,11580,56600,5000,144320,100,1,209416191,410037,4.25,0.48,12,0.27,46042.00,405094.00,299500,20240628,-34.62,175800,20250411,11.38,229000,-14.50,20250325,175800,11.38,20250411,299500,-34.62,20240628,175800,11.38,20250411,0.35,Y,005380,5000,11579 억,,74238654,N,N,24208,N,00,N
 20250512,150201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,194800,4900,2,2.58,92900671050,480081,93.39,191900,194900,191400,246500,133000,189900,193510.41,35.45,0,151367,194833,192366,190933,188466,187033,191650,187750,11580,56600,5000,144320,100,1,209416191,407943,4.23,0.48,12,0.23,46042.00,405094.00,299500,20240628,-34.96,175800,20250411,10.81,229000,-14.93,20250325,175800,10.81,20250411,299500,-34.96,20240628,175800,10.81,20250411,0.35,Y,005380,5000,11579 억,,74238654,N,N,15690,N,00,N
 20250512,140201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,194400,4500,2,2.37,76352503750,395078,76.86,191900,194600,191400,246500,133000,189900,193259.32,35.45,0,129000,194833,192366,190933,188466,187033,191650,187750,11580,56600,5000,144320,100,1,209416191,407105,4.22,0.48,12,0.19,46042.00,405094.00,299500,20240628,-35.09,175800,20250411,10.58,229000,-15.11,20250325,175800,10.58,20250411,299500,-35.09,20240628,175800,10.58,20250411,0.35,Y,005380,5000,11579 억,,74238654,N,N,15690,N,00,N
diff --git a/005390/price/prices-20250501.csv b/005390/price/prices-20250501.csv
index 915f3117e70e..4233fb7e3b1b 100644
--- a/005390/price/prices-20250501.csv
+++ b/005390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2470,30,2,1.23,512838837,209611,79.83,2475,2475,2425,3170,1710,2440,2446.62,0.72,0,31815,2550,2495,2440,2385,2330,2467,2357,719,730,500,1850,5,1,143708390,3550,4.81,0.73,06,0.15,513.00,3372.00,2840,20240724,-13.03,1801,20240530,37.15,2495,-1.00,20250512,2015,22.58,20250409,2840,-13.03,20240724,1801,37.15,20240530,0.75,Y,005390,500,718 억,,1034786,N,N,520,N,00,N
+20250513,150202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2465,25,2,1.02,494509287,202161,76.99,2475,2475,2425,3170,1710,2440,2446.12,0.72,0,31527,2550,2495,2440,2385,2330,2467,2357,719,730,500,1850,5,1,143708390,3542,4.81,0.73,06,0.14,513.00,3372.00,2840,20240724,-13.20,1801,20240530,36.87,2495,-1.20,20250512,2015,22.33,20250409,2840,-13.20,20240724,1801,36.87,20240530,0.75,Y,005390,500,718 억,,1034786,N,N,261,N,00,N
+20250513,140202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2435,-5,5,-0.20,443719062,181372,69.07,2475,2475,2425,3170,1710,2440,2446.46,0.72,0,27779,2550,2495,2440,2385,2330,2467,2357,719,730,500,1850,5,1,143708390,3499,4.75,0.72,06,0.13,513.00,3372.00,2840,20240724,-14.26,1801,20240530,35.20,2495,-2.40,20250512,2015,20.84,20250409,2840,-14.26,20240724,1801,35.20,20240530,0.75,Y,005390,500,718 억,,1034786,N,N,261,N,00,N
+20250513,130203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2445,5,2,0.20,397034737,162251,61.79,2475,2475,2425,3170,1710,2440,2447.04,0.72,0,23887,2550,2495,2440,2385,2330,2467,2357,719,730,500,1850,5,1,143708390,3514,4.77,0.73,06,0.11,513.00,3372.00,2840,20240724,-13.91,1801,20240530,35.76,2495,-2.00,20250512,2015,21.34,20250409,2840,-13.91,20240724,1801,35.76,20240530,0.75,Y,005390,500,718 억,,1034786,N,N,261,N,00,N
+20250513,120204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2435,-5,5,-0.20,367604032,150188,57.20,2475,2475,2425,3170,1710,2440,2447.63,0.72,0,20612,2550,2495,2440,2385,2330,2467,2357,719,730,500,1850,5,1,143708390,3499,4.75,0.72,06,0.10,513.00,3372.00,2840,20240724,-14.26,1801,20240530,35.20,2495,-2.40,20250512,2015,20.84,20250409,2840,-14.26,20240724,1801,35.20,20240530,0.75,Y,005390,500,718 억,,1034786,N,N,261,N,00,N
+20250513,110203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2445,5,2,0.20,192314122,78594,29.93,2475,2475,2425,3170,1710,2440,2446.93,0.72,0,950,2550,2495,2440,2385,2330,2467,2357,719,730,500,1850,5,1,143708390,3514,4.77,0.73,06,0.05,513.00,3372.00,2840,20240724,-13.91,1801,20240530,35.76,2495,-2.00,20250512,2015,21.34,20250409,2840,-13.91,20240724,1801,35.76,20240530,0.75,Y,005390,500,718 억,,1034786,N,N,261,N,00,N
+20250513,100203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2445,5,2,0.20,90075477,36708,13.98,2475,2475,2425,3170,1710,2440,2453.84,0.72,0,-3371,2550,2495,2440,2385,2330,2467,2357,719,730,500,1850,5,1,143708390,3514,4.77,0.73,06,0.03,513.00,3372.00,2840,20240724,-13.91,1801,20240530,35.76,2495,-2.00,20250512,2015,21.34,20250409,2840,-13.91,20240724,1801,35.76,20240530,0.75,Y,005390,500,718 억,,1034786,N,N,261,N,00,N
+20250513,090204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2450,10,2,0.41,19991965,8188,3.12,2475,2475,2435,3170,1710,2440,2441.62,0.72,0,-4406,2550,2495,2440,2385,2330,2467,2357,719,730,500,1850,5,1,143708390,3521,4.78,0.73,06,0.01,513.00,3372.00,2840,20240724,-13.73,1801,20240530,36.04,2495,-1.80,20250512,2015,21.59,20250409,2840,-13.73,20240724,1801,36.04,20240530,0.75,Y,005390,500,718 억,,1034786,N,N,261,N,00,N
 20250512,160200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2440,-30,5,-1.21,638116337,261972,64.06,2470,2495,2385,3210,1730,2470,2435.82,0.73,0,-18895,2590,2530,2420,2360,2250,2560,2390,719,740,500,1870,5,1,143708390,3506,4.76,0.72,06,0.18,513.00,3372.00,2840,20240724,-14.08,1790,20240426,36.31,2495,-2.20,20250512,2015,21.09,20250409,2840,-14.08,20240724,1801,35.48,20240530,0.75,Y,005390,500,718 억,,1055688,N,N,261,N,00,N
 20250512,150202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2440,-30,5,-1.21,628451485,258004,63.09,2470,2495,2385,3210,1730,2470,2435.82,0.73,0,-17831,2590,2530,2420,2360,2250,2560,2390,719,740,500,1870,5,1,143708390,3506,4.76,0.72,06,0.18,513.00,3372.00,2840,20240724,-14.08,1790,20240426,36.31,2495,-2.20,20250512,2015,21.09,20250409,2840,-14.08,20240724,1801,35.48,20240530,0.75,Y,005390,500,718 억,,1055688,N,N,350,N,00,N
 20250512,140202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2435,-35,5,-1.42,581189150,238624,58.35,2470,2495,2385,3210,1730,2470,2435.59,0.73,0,-8780,2590,2530,2420,2360,2250,2560,2390,719,740,500,1870,5,1,143708390,3499,4.75,0.72,06,0.17,513.00,3372.00,2840,20240724,-14.26,1790,20240426,36.03,2495,-2.40,20250512,2015,20.84,20250409,2840,-14.26,20240724,1801,35.20,20240530,0.75,Y,005390,500,718 억,,1055688,N,N,350,N,00,N
diff --git a/005420/price/prices-20250501.csv b/005420/price/prices-20250501.csv
index 8889abdb58ad..fece080b8086 100644
--- a/005420/price/prices-20250501.csv
+++ b/005420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160201,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14520,-330,5,-2.22,1646577620,111940,155.52,14930,15120,14500,19300,10400,14850,14709.46,7.62,0,-33740,15070,14960,14740,14630,14410,15015,14685,384,4450,1000,10690,10,1,38408228,5577,-8.62,2.43,12,0.29,-1684.00,5976.00,33150,20240611,-56.20,12900,20250409,12.56,21900,-33.70,20250220,12900,12.56,20250409,33150,-56.20,20240611,12900,12.56,20250409,1.24,Y,005420,1000,384 억,,2927356,N,N,29670,N,00,N
+20250513,150202,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14550,-300,5,-2.02,1541768100,104725,145.50,14930,15120,14500,19300,10400,14850,14722.06,7.62,0,-32026,15070,14960,14740,14630,14410,15015,14685,384,4450,1000,10690,10,1,38408228,5588,-8.64,2.43,12,0.27,-1684.00,5976.00,33150,20240611,-56.11,12900,20250409,12.79,21900,-33.56,20250220,12900,12.79,20250409,33150,-56.11,20240611,12900,12.79,20250409,1.24,Y,005420,1000,384 억,,2927356,N,N,20349,N,00,N
+20250513,140203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14620,-230,5,-1.55,1218769700,82534,114.67,14930,15120,14610,19300,10400,14850,14766.88,7.62,0,-24222,15070,14960,14740,14630,14410,15015,14685,384,4450,1000,10690,10,1,38408228,5615,-8.68,2.45,12,0.21,-1684.00,5976.00,33150,20240611,-55.90,12900,20250409,13.33,21900,-33.24,20250220,12900,13.33,20250409,33150,-55.90,20240611,12900,13.33,20250409,1.24,Y,005420,1000,384 억,,2927356,N,N,20349,N,00,N
+20250513,130203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14680,-170,5,-1.14,906124055,61197,85.02,14930,15120,14610,19300,10400,14850,14806.67,7.62,0,-13074,15070,14960,14740,14630,14410,15015,14685,384,4450,1000,10690,10,1,38408228,5638,-8.72,2.46,12,0.16,-1684.00,5976.00,33150,20240611,-55.72,12900,20250409,13.80,21900,-32.97,20250220,12900,13.80,20250409,33150,-55.72,20240611,12900,13.80,20250409,1.24,Y,005420,1000,384 억,,2927356,N,N,20349,N,00,N
+20250513,120204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14690,-160,5,-1.08,797831955,53836,74.80,14930,15120,14610,19300,10400,14850,14819.67,7.62,0,-9501,15070,14960,14740,14630,14410,15015,14685,384,4450,1000,10690,10,1,38408228,5642,-8.72,2.46,12,0.14,-1684.00,5976.00,33150,20240611,-55.69,12900,20250409,13.88,21900,-32.92,20250220,12900,13.88,20250409,33150,-55.69,20240611,12900,13.88,20250409,1.24,Y,005420,1000,384 억,,2927356,N,N,20349,N,00,N
+20250513,110203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14880,30,2,0.20,637904290,43004,59.75,14930,15120,14610,19300,10400,14850,14833.60,7.62,0,-3914,15070,14960,14740,14630,14410,15015,14685,384,4450,1000,10690,10,1,38408228,5715,-8.84,2.49,12,0.11,-1684.00,5976.00,33150,20240611,-55.11,12900,20250409,15.35,21900,-32.05,20250220,12900,15.35,20250409,33150,-55.11,20240611,12900,15.35,20250409,1.24,Y,005420,1000,384 억,,2927356,N,N,20349,N,00,N
+20250513,100203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14800,-50,5,-0.34,497407175,33556,46.62,14930,15120,14610,19300,10400,14850,14823.20,7.62,0,-7685,15070,14960,14740,14630,14410,15015,14685,384,4450,1000,10690,10,1,38408228,5684,-8.79,2.48,12,0.09,-1684.00,5976.00,33150,20240611,-55.35,12900,20250409,14.73,21900,-32.42,20250220,12900,14.73,20250409,33150,-55.35,20240611,12900,14.73,20250409,1.24,Y,005420,1000,384 억,,2927356,N,N,20349,N,00,N
+20250513,090205,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15040,190,2,1.28,88372195,5931,8.24,14930,15040,14760,19300,10400,14850,14900.06,7.62,0,-1969,15070,14960,14740,14630,14410,15015,14685,384,4450,1000,10690,10,1,38408228,5777,-8.93,2.52,12,0.02,-1684.00,5976.00,33150,20240611,-54.63,12900,20250409,16.59,21900,-31.32,20250220,12900,16.59,20250409,33150,-54.63,20240611,12900,16.59,20250409,1.24,Y,005420,1000,384 억,,2927356,N,N,20349,N,00,N
 20250512,160201,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14850,270,2,1.85,1059235175,71976,71.62,14650,14850,14520,18950,10210,14580,14716.49,7.64,0,7891,15533,15056,14803,14326,14073,14930,14200,384,4370,1000,10490,10,1,38408228,5704,-8.82,2.48,12,0.19,-1684.00,5976.00,33150,20240611,-55.20,12900,20250409,15.12,21900,-32.19,20250220,12900,15.12,20250409,33150,-55.20,20240611,12900,15.12,20250409,1.22,Y,005420,1000,384 억,,2934191,N,N,20349,N,00,N
 20250512,150202,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14790,210,2,1.44,966925150,65748,65.42,14650,14850,14520,18950,10210,14580,14706.53,7.64,0,7340,15533,15056,14803,14326,14073,14930,14200,384,4370,1000,10490,10,1,38408228,5681,-8.78,2.47,12,0.17,-1684.00,5976.00,33150,20240611,-55.38,12900,20250409,14.65,21900,-32.47,20250220,12900,14.65,20250409,33150,-55.38,20240611,12900,14.65,20250409,1.22,Y,005420,1000,384 억,,2934191,N,N,11369,N,00,N
 20250512,140202,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14730,150,2,1.03,827952660,56331,56.05,14650,14850,14520,18950,10210,14580,14697.99,7.64,0,7026,15533,15056,14803,14326,14073,14930,14200,384,4370,1000,10490,10,1,38408228,5658,-8.75,2.46,12,0.15,-1684.00,5976.00,33150,20240611,-55.57,12900,20250409,14.19,21900,-32.74,20250220,12900,14.19,20250409,33150,-55.57,20240611,12900,14.19,20250409,1.22,Y,005420,1000,384 억,,2934191,N,N,11369,N,00,N
diff --git a/005430/price/prices-20250501.csv b/005430/price/prices-20250501.csv
index e128d0b2672d..a77f10f9b9b8 100644
--- a/005430/price/prices-20250501.csv
+++ b/005430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160201,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51100,-600,5,-1.16,253671700,4921,32.06,52200,52300,51000,67200,36200,51700,51548.81,4.02,0,-710,52633,52166,51533,51066,50433,52400,51300,158,15500,5000,36190,100,1,3166355,1618,3.98,0.44,12,0.16,12824.00,117039.00,79000,20240710,-35.32,43500,20250409,17.47,57800,-11.59,20250102,43500,17.47,20250409,79000,-35.32,20240710,43500,17.47,20250409,1.76,Y,005430,5000,158 억,,127366,N,N,715,N,00,N
+20250513,150203,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51100,-600,5,-1.16,242882500,4710,30.68,52200,52300,51000,67200,36200,51700,51567.41,4.02,0,-671,52633,52166,51533,51066,50433,52400,51300,158,15500,5000,36190,100,1,3166355,1618,3.98,0.44,12,0.15,12824.00,117039.00,79000,20240710,-35.32,43500,20250409,17.47,57800,-11.59,20250102,43500,17.47,20250409,79000,-35.32,20240710,43500,17.47,20250409,1.76,Y,005430,5000,158 억,,127366,N,N,1568,N,00,N
+20250513,140203,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51300,-400,5,-0.77,232344200,4504,29.34,52200,52300,51200,67200,36200,51700,51586.19,4.02,0,-629,52633,52166,51533,51066,50433,52400,51300,158,15500,5000,36190,100,1,3166355,1624,4.00,0.44,12,0.14,12824.00,117039.00,79000,20240710,-35.06,43500,20250409,17.93,57800,-11.25,20250102,43500,17.93,20250409,79000,-35.06,20240710,43500,17.93,20250409,1.76,Y,005430,5000,158 억,,127366,N,N,1568,N,00,N
+20250513,130204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51400,-300,5,-0.58,198445800,3843,25.04,52200,52300,51300,67200,36200,51700,51638.25,4.02,0,-681,52633,52166,51533,51066,50433,52400,51300,158,15500,5000,36190,100,1,3166355,1628,4.01,0.44,12,0.12,12824.00,117039.00,79000,20240710,-34.94,43500,20250409,18.16,57800,-11.07,20250102,43500,18.16,20250409,79000,-34.94,20240710,43500,18.16,20250409,1.76,Y,005430,5000,158 억,,127366,N,N,1568,N,00,N
+20250513,120204,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51500,-200,5,-0.39,162037000,3136,20.43,52200,52300,51300,67200,36200,51700,51669.96,4.02,0,-611,52633,52166,51533,51066,50433,52400,51300,158,15500,5000,36190,100,1,3166355,1631,4.02,0.44,12,0.10,12824.00,117039.00,79000,20240710,-34.81,43500,20250409,18.39,57800,-10.90,20250102,43500,18.39,20250409,79000,-34.81,20240710,43500,18.39,20250409,1.76,Y,005430,5000,158 억,,127366,N,N,1568,N,00,N
+20250513,110203,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51400,-300,5,-0.58,142360400,2754,17.94,52200,52300,51300,67200,36200,51700,51692.23,4.02,0,-587,52633,52166,51533,51066,50433,52400,51300,158,15500,5000,36190,100,1,3166355,1628,4.01,0.44,12,0.09,12824.00,117039.00,79000,20240710,-34.94,43500,20250409,18.16,57800,-11.07,20250102,43500,18.16,20250409,79000,-34.94,20240710,43500,18.16,20250409,1.76,Y,005430,5000,158 억,,127366,N,N,1568,N,00,N
+20250513,100203,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51400,-300,5,-0.58,103278100,1997,13.01,52200,52300,51300,67200,36200,51700,51716.62,4.02,0,-319,52633,52166,51533,51066,50433,52400,51300,158,15500,5000,36190,100,1,3166355,1628,4.01,0.44,12,0.06,12824.00,117039.00,79000,20240710,-34.94,43500,20250409,18.16,57800,-11.07,20250102,43500,18.16,20250409,79000,-34.94,20240710,43500,18.16,20250409,1.76,Y,005430,5000,158 억,,127366,N,N,1568,N,00,N
+20250513,090205,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51700,0,3,0.00,17281800,332,2.16,52200,52200,51700,67200,36200,51700,52053.61,4.02,0,-200,52633,52166,51533,51066,50433,52400,51300,158,15500,5000,36190,100,1,3166355,1637,4.03,0.44,12,0.01,12824.00,117039.00,79000,20240710,-34.56,43500,20250409,18.85,57800,-10.55,20250102,43500,18.85,20250409,79000,-34.56,20240710,43500,18.85,20250409,1.76,Y,005430,5000,158 억,,127366,N,N,1568,N,00,N
 20250512,160201,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51700,1200,2,2.38,790372550,15350,164.29,50900,52000,50900,65600,35400,50500,51490.07,4.06,0,202,51500,51000,50200,49700,48900,51250,49950,158,15100,5000,35350,100,1,3166355,1637,4.03,0.44,12,0.48,12824.00,117039.00,79000,20240710,-34.56,43500,20250409,18.85,57800,-10.55,20250102,43500,18.85,20250409,79000,-34.56,20240710,43500,18.85,20250409,1.76,Y,005430,5000,158 억,,128528,N,N,1568,N,00,N
 20250512,150202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52000,1500,2,2.97,772565750,15006,160.61,50900,52000,50900,65600,35400,50500,51483.79,4.06,0,207,51500,51000,50200,49700,48900,51250,49950,158,15100,5000,35350,100,1,3166355,1647,4.05,0.44,12,0.47,12824.00,117039.00,79000,20240710,-34.18,43500,20250409,19.54,57800,-10.03,20250102,43500,19.54,20250409,79000,-34.18,20240710,43500,19.54,20250409,1.76,Y,005430,5000,158 억,,128528,N,N,815,N,00,N
 20250512,140202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51800,1300,2,2.57,624691350,12157,130.12,50900,51800,50900,65600,35400,50500,51385.32,4.06,0,1541,51500,51000,50200,49700,48900,51250,49950,158,15100,5000,35350,100,1,3166355,1640,4.04,0.44,12,0.38,12824.00,117039.00,79000,20240710,-34.43,43500,20250409,19.08,57800,-10.38,20250102,43500,19.08,20250409,79000,-34.43,20240710,43500,19.08,20250409,1.76,Y,005430,5000,158 억,,128528,N,N,815,N,00,N
diff --git a/005440/price/prices-20250501.csv b/005440/price/prices-20250501.csv
index ad86b9a4bd5a..ecacaad8fa53 100644
--- a/005440/price/prices-20250501.csv
+++ b/005440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160202,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,6030,60,2,1.01,1590608285,264870,54.41,5970,6060,5920,7760,4180,5970,6005.24,4.19,0,37992,6263,6116,5843,5696,5423,6190,5770,788,1790,500,4410,10,1,155904301,9401,1.35,0.28,12,0.17,4483.00,21615.00,6060,20250513,-0.50,3855,20240805,56.42,6060,-0.50,20250513,4700,28.30,20250113,6060,-0.50,20250513,3855,56.42,20240805,0.08,Y,005440,500,788 억,,6534653,N,N,5836,N,00,N
+20250513,150203,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,6040,70,2,1.17,1500784435,250000,51.35,5970,6050,5920,7760,4180,5970,6003.14,4.19,0,29818,6263,6116,5843,5696,5423,6190,5770,788,1790,500,4410,10,1,155904301,9417,1.35,0.28,12,0.16,4483.00,21615.00,6050,20250513,-0.17,3855,20240805,56.68,6050,-0.17,20250513,4700,28.51,20250113,6050,-0.17,20250513,3855,56.68,20240805,0.08,Y,005440,500,788 억,,6534653,N,N,3762,N,00,N
+20250513,140203,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,6020,50,2,0.84,1177494765,196418,40.35,5970,6040,5920,7760,4180,5970,5994.84,4.19,0,24714,6263,6116,5843,5696,5423,6190,5770,788,1790,500,4410,10,1,155904301,9385,1.34,0.28,12,0.13,4483.00,21615.00,6040,20250513,-0.33,3855,20240805,56.16,6040,-0.33,20250513,4700,28.09,20250113,6040,-0.33,20250513,3855,56.16,20240805,0.08,Y,005440,500,788 억,,6534653,N,N,3762,N,00,N
+20250513,130204,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,6020,50,2,0.84,906453475,151401,31.10,5970,6040,5920,7760,4180,5970,5987.10,4.19,0,26659,6263,6116,5843,5696,5423,6190,5770,788,1790,500,4410,10,1,155904301,9385,1.34,0.28,12,0.10,4483.00,21615.00,6040,20250513,-0.33,3855,20240805,56.16,6040,-0.33,20250513,4700,28.09,20250113,6040,-0.33,20250513,3855,56.16,20240805,0.08,Y,005440,500,788 억,,6534653,N,N,3762,N,00,N
+20250513,120205,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,6010,40,2,0.67,716342945,119834,24.62,5970,6020,5920,7760,4180,5970,5977.79,4.19,0,32530,6263,6116,5843,5696,5423,6190,5770,788,1790,500,4410,10,1,155904301,9370,1.34,0.28,12,0.08,4483.00,21615.00,6020,20250513,-0.17,3855,20240805,55.90,6020,-0.17,20250513,4700,27.87,20250113,6020,-0.17,20250513,3855,55.90,20240805,0.08,Y,005440,500,788 억,,6534653,N,N,3762,N,00,N
+20250513,110203,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5940,-30,5,-0.50,390143835,65366,13.43,5970,6000,5920,7760,4180,5970,5968.61,4.19,0,8489,6263,6116,5843,5696,5423,6190,5770,788,1790,500,4410,10,1,155904301,9261,1.33,0.27,12,0.04,4483.00,21615.00,6000,20250513,-1.00,3855,20240805,54.09,6000,-1.00,20250513,4700,26.38,20250113,6000,-1.00,20250513,3855,54.09,20240805,0.08,Y,005440,500,788 억,,6534653,N,N,3762,N,00,N
+20250513,100203,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5980,10,2,0.17,230287990,38549,7.92,5970,6000,5920,7760,4180,5970,5973.90,4.19,0,7742,6263,6116,5843,5696,5423,6190,5770,788,1790,500,4410,10,1,155904301,9323,1.33,0.28,12,0.02,4483.00,21615.00,6000,20250513,-0.33,3855,20240805,55.12,6000,-0.33,20250513,4700,27.23,20250113,6000,-0.33,20250513,3855,55.12,20240805,0.08,Y,005440,500,788 억,,6534653,N,N,3762,N,00,N
+20250513,090205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5950,-20,5,-0.34,13101530,2196,0.45,5970,5970,5950,7760,4180,5970,5966.09,4.19,0,-516,6263,6116,5843,5696,5423,6190,5770,788,1790,500,4410,10,1,155904301,9276,1.33,0.28,12,0.00,4483.00,21615.00,5990,20250512,-0.67,3855,20240805,54.35,5990,-0.67,20250512,4700,26.60,20250113,5990,-0.67,20250512,3855,54.35,20240805,0.08,Y,005440,500,788 억,,6534653,N,N,3762,N,00,N
 20250512,160201,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5970,390,2,6.99,2854389320,486823,306.42,5600,5990,5570,7250,3910,5580,5863.27,4.08,0,170581,5773,5676,5583,5486,5393,5630,5440,788,1670,500,4120,10,1,155904301,9307,1.33,0.28,12,0.31,4483.00,21615.00,5990,20250512,-0.33,3855,20240805,54.86,5990,-0.33,20250512,4700,27.02,20250113,5990,-0.33,20250512,3855,54.86,20240805,0.08,Y,005440,500,788 억,,6357122,N,N,3762,N,00,N
 20250512,150202,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5970,390,2,6.99,2701220840,461173,290.27,5600,5990,5570,7250,3910,5580,5857.28,4.08,0,166802,5773,5676,5583,5486,5393,5630,5440,788,1670,500,4120,10,1,155904301,9307,1.33,0.28,12,0.30,4483.00,21615.00,5990,20250512,-0.33,3855,20240805,54.86,5990,-0.33,20250512,4700,27.02,20250113,5990,-0.33,20250512,3855,54.86,20240805,0.08,Y,005440,500,788 억,,6357122,N,N,53,N,00,N
 20250512,140202,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5940,360,2,6.45,2132405470,365710,230.19,5600,5940,5570,7250,3910,5580,5830.86,4.08,0,133938,5773,5676,5583,5486,5393,5630,5440,788,1670,500,4120,10,1,155904301,9261,1.33,0.27,12,0.23,4483.00,21615.00,5940,20250512,0.00,3855,20240805,54.09,5940,0.00,20250512,4700,26.38,20250113,5940,0.00,20250512,3855,54.09,20240805,0.08,Y,005440,500,788 억,,6357122,N,N,53,N,00,N
diff --git a/005490/price/prices-20250501.csv b/005490/price/prices-20250501.csv
index 5879fdd1e4f8..14c91704087e 100644
--- a/005490/price/prices-20250501.csv
+++ b/005490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160202,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,257500,-5500,5,-2.09,63124340750,243446,138.39,265000,266000,256000,341500,184500,263000,259297.87,29.16,0,-57335,266333,264666,261333,259666,256333,265500,260500,4824,78500,5000,199880,500,1,80932952,208402,19.70,0.37,12,0.30,13073.00,689205.00,412000,20240430,-37.50,227500,20250210,13.19,337000,-23.59,20250320,227500,13.19,20250210,407500,-36.81,20240516,227500,13.19,20250210,0.73,Y,005490,5000,4824 억,,23601499,N,N,27051,N,00,N
+20250513,150203,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,256500,-6500,5,-2.47,52655143000,202688,115.22,265000,266000,256500,341500,184500,263000,259784.22,29.16,0,-48587,266333,264666,261333,259666,256333,265500,260500,4824,78500,5000,199880,500,1,80932952,207593,19.62,0.37,12,0.25,13073.00,689205.00,412000,20240430,-37.74,227500,20250210,12.75,337000,-23.89,20250320,227500,12.75,20250210,407500,-37.06,20240516,227500,12.75,20250210,0.73,Y,005490,5000,4824 억,,23601499,N,N,14933,N,00,N
+20250513,140203,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,258000,-5000,5,-1.90,41750166750,160264,91.10,265000,266000,257500,341500,184500,263000,260508.70,29.16,0,-40100,266333,264666,261333,259666,256333,265500,260500,4824,78500,5000,199880,500,1,80932952,208807,19.74,0.37,12,0.20,13073.00,689205.00,412000,20240430,-37.38,227500,20250210,13.41,337000,-23.44,20250320,227500,13.41,20250210,407500,-36.69,20240516,227500,13.41,20250210,0.73,Y,005490,5000,4824 억,,23601499,N,N,14933,N,00,N
+20250513,130204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,258500,-4500,5,-1.71,35636043750,136561,77.63,265000,266000,257500,341500,184500,263000,260953.30,29.16,0,-32772,266333,264666,261333,259666,256333,265500,260500,4824,78500,5000,199880,500,1,80932952,209212,19.77,0.38,12,0.17,13073.00,689205.00,412000,20240430,-37.26,227500,20250210,13.63,337000,-23.29,20250320,227500,13.63,20250210,407500,-36.56,20240516,227500,13.63,20250210,0.73,Y,005490,5000,4824 억,,23601499,N,N,14933,N,00,N
+20250513,120205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,259000,-4000,5,-1.52,31089649250,118998,67.64,265000,266000,257500,341500,184500,263000,261261.95,29.16,0,-26665,266333,264666,261333,259666,256333,265500,260500,4824,78500,5000,199880,500,1,80932952,209616,19.81,0.38,12,0.15,13073.00,689205.00,412000,20240430,-37.14,227500,20250210,13.85,337000,-23.15,20250320,227500,13.85,20250210,407500,-36.44,20240516,227500,13.85,20250210,0.73,Y,005490,5000,4824 억,,23601499,N,N,14933,N,00,N
+20250513,110204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,260000,-3000,5,-1.14,28511617750,109087,62.01,265000,266000,257500,341500,184500,263000,261365.86,29.16,0,-26058,266333,264666,261333,259666,256333,265500,260500,4824,78500,5000,199880,500,1,80932952,210426,19.89,0.38,12,0.13,13073.00,689205.00,412000,20240430,-36.89,227500,20250210,14.29,337000,-22.85,20250320,227500,14.29,20250210,407500,-36.20,20240516,227500,14.29,20250210,0.73,Y,005490,5000,4824 억,,23601499,N,N,14933,N,00,N
+20250513,100204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,259000,-4000,5,-1.52,23721976250,90670,51.54,265000,266000,257500,341500,184500,263000,261629.83,29.16,0,-25144,266333,264666,261333,259666,256333,265500,260500,4824,78500,5000,199880,500,1,80932952,209616,19.81,0.38,12,0.11,13073.00,689205.00,412000,20240430,-37.14,227500,20250210,13.85,337000,-23.15,20250320,227500,13.85,20250210,407500,-36.44,20240516,227500,13.85,20250210,0.73,Y,005490,5000,4824 억,,23601499,N,N,14933,N,00,N
+20250513,090205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,264000,1000,2,0.38,4056482000,15357,8.73,265000,265000,262000,341500,184500,263000,264145.47,29.16,0,-3095,266333,264666,261333,259666,256333,265500,260500,4824,78500,5000,199880,500,1,80932952,213663,20.19,0.38,12,0.02,13073.00,689205.00,412000,20240430,-35.92,227500,20250210,16.04,337000,-21.66,20250320,227500,16.04,20250210,407500,-35.21,20240516,227500,16.04,20250210,0.73,Y,005490,5000,4824 억,,23601499,N,N,14933,N,00,N
 20250512,160201,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,263000,4500,2,1.74,45830439500,175917,81.08,260500,263000,258000,336000,181000,258500,260520.01,29.15,0,-2066,267500,263000,260500,256000,253500,261750,254750,4824,77500,5000,196460,500,1,80932952,212854,20.12,0.38,12,0.22,13073.00,689205.00,412000,20240430,-36.17,227500,20250210,15.60,337000,-21.96,20250320,227500,15.60,20250210,407500,-35.46,20240516,227500,15.60,20250210,0.73,Y,005490,5000,4824 억,,23589276,N,N,14933,N,00,N
 20250512,150203,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,262000,3500,2,1.35,36797352000,141560,65.25,260500,263000,258000,336000,181000,258500,259941.73,29.15,0,4873,267500,263000,260500,256000,253500,261750,254750,4824,77500,5000,196460,500,1,80932952,212044,20.04,0.38,12,0.17,13073.00,689205.00,412000,20240430,-36.41,227500,20250210,15.16,337000,-22.26,20250320,227500,15.16,20250210,407500,-35.71,20240516,227500,15.16,20250210,0.73,Y,005490,5000,4824 억,,23589276,N,N,23648,N,00,N
 20250512,140203,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,261250,2750,2,1.06,29864325000,115120,53.06,260500,261500,258000,336000,181000,258500,259419.08,29.15,0,-2378,267500,263000,260500,256000,253500,261750,254750,4824,77500,5000,196460,500,1,80932952,211437,19.98,0.38,12,0.14,13073.00,689205.00,412000,20240430,-36.59,227500,20250210,14.84,337000,-22.48,20250320,227500,14.84,20250210,407500,-35.89,20240516,227500,14.84,20250210,0.73,Y,005490,5000,4824 억,,23589276,N,N,23648,N,00,N
diff --git a/005500/price/prices-20250501.csv b/005500/price/prices-20250501.csv
index 4e0f6872f0ce..81224eb037ee 100644
--- a/005500/price/prices-20250501.csv
+++ b/005500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160202,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17770,-110,5,-0.62,225857480,12638,76.77,17890,18060,17740,23200,12520,17880,17871.30,2.20,0,-871,18000,17940,17820,17760,17640,17970,17790,139,5320,1000,13230,10,1,13900000,2470,6.29,0.84,12,0.09,2823.00,21251.00,21500,20240620,-17.35,16590,20250409,7.11,18240,-2.58,20250312,16590,7.11,20250409,21500,-17.35,20240620,16590,7.11,20250409,0.51,Y,005500,1000,139 억,,305659,N,N,810,N,00,N
+20250513,150203,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17780,-100,5,-0.56,218309610,12213,74.19,17890,18060,17740,23200,12520,17880,17875.18,2.20,0,-861,18000,17940,17820,17760,17640,17970,17790,139,5320,1000,13230,10,1,13900000,2471,6.30,0.84,12,0.09,2823.00,21251.00,21500,20240620,-17.30,16590,20250409,7.17,18240,-2.52,20250312,16590,7.17,20250409,21500,-17.30,20240620,16590,7.17,20250409,0.51,Y,005500,1000,139 억,,305659,N,N,748,N,00,N
+20250513,140204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17800,-80,5,-0.45,193884300,10839,65.84,17890,18060,17790,23200,12520,17880,17887.66,2.20,0,-568,18000,17940,17820,17760,17640,17970,17790,139,5320,1000,13230,10,1,13900000,2474,6.31,0.84,12,0.08,2823.00,21251.00,21500,20240620,-17.21,16590,20250409,7.29,18240,-2.41,20250312,16590,7.29,20250409,21500,-17.21,20240620,16590,7.29,20250409,0.51,Y,005500,1000,139 억,,305659,N,N,748,N,00,N
+20250513,130204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17830,-50,5,-0.28,175575260,9811,59.60,17890,18060,17790,23200,12520,17880,17895.76,2.20,0,-13,18000,17940,17820,17760,17640,17970,17790,139,5320,1000,13230,10,1,13900000,2478,6.32,0.84,12,0.07,2823.00,21251.00,21500,20240620,-17.07,16590,20250409,7.47,18240,-2.25,20250312,16590,7.47,20250409,21500,-17.07,20240620,16590,7.47,20250409,0.51,Y,005500,1000,139 억,,305659,N,N,748,N,00,N
+20250513,120205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17800,-80,5,-0.45,67480450,3780,22.96,17890,17930,17790,23200,12520,17880,17851.97,2.20,0,-679,18000,17940,17820,17760,17640,17970,17790,139,5320,1000,13230,10,1,13900000,2474,6.31,0.84,12,0.03,2823.00,21251.00,21500,20240620,-17.21,16590,20250409,7.29,18240,-2.41,20250312,16590,7.29,20250409,21500,-17.21,20240620,16590,7.29,20250409,0.51,Y,005500,1000,139 억,,305659,N,N,748,N,00,N
+20250513,110204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17900,20,2,0.11,47633500,2668,16.21,17890,17930,17790,23200,12520,17880,17853.64,2.20,0,-695,18000,17940,17820,17760,17640,17970,17790,139,5320,1000,13230,10,1,13900000,2488,6.34,0.84,12,0.02,2823.00,21251.00,21500,20240620,-16.74,16590,20250409,7.90,18240,-1.86,20250312,16590,7.90,20250409,21500,-16.74,20240620,16590,7.90,20250409,0.51,Y,005500,1000,139 억,,305659,N,N,748,N,00,N
+20250513,100204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17850,-30,5,-0.17,25999650,1456,8.84,17890,17930,17790,23200,12520,17880,17856.90,2.20,0,-734,18000,17940,17820,17760,17640,17970,17790,139,5320,1000,13230,10,1,13900000,2481,6.32,0.84,12,0.01,2823.00,21251.00,21500,20240620,-16.98,16590,20250409,7.59,18240,-2.14,20250312,16590,7.59,20250409,21500,-16.98,20240620,16590,7.59,20250409,0.51,Y,005500,1000,139 억,,305659,N,N,748,N,00,N
+20250513,090206,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17900,20,2,0.11,894510,50,0.30,17890,17900,17890,23200,12520,17880,17890.20,2.20,0,0,18000,17940,17820,17760,17640,17970,17790,139,5320,1000,13230,10,1,13900000,2488,6.34,0.84,12,0.00,2823.00,21251.00,21500,20240620,-16.74,16590,20250409,7.90,18240,-1.86,20250312,16590,7.90,20250409,21500,-16.74,20240620,16590,7.90,20250409,0.51,Y,005500,1000,139 억,,305659,N,N,748,N,00,N
 20250512,160202,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17880,110,2,0.62,292606490,16461,120.83,17770,17880,17700,23100,12440,17770,17775.74,2.15,0,6717,17883,17826,17713,17656,17543,17855,17685,139,5330,1000,13140,10,1,13900000,2485,6.33,0.84,12,0.12,2823.00,21251.00,21500,20240620,-16.84,16590,20250409,7.78,18240,-1.97,20250312,16590,7.78,20250409,21500,-16.84,20240620,16590,7.78,20250409,0.51,Y,005500,1000,139 억,,299268,N,N,748,N,00,N
 20250512,150203,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17860,90,2,0.51,278256620,15658,114.94,17770,17870,17700,23100,12440,17770,17770.89,2.15,0,6411,17883,17826,17713,17656,17543,17855,17685,139,5330,1000,13140,10,1,13900000,2483,6.33,0.84,12,0.11,2823.00,21251.00,21500,20240620,-16.93,16590,20250409,7.66,18240,-2.08,20250312,16590,7.66,20250409,21500,-16.93,20240620,16590,7.66,20250409,0.51,Y,005500,1000,139 억,,299268,N,N,467,N,00,N
 20250512,140203,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17870,100,2,0.56,268575860,15116,110.96,17770,17870,17700,23100,12440,17770,17767.65,2.15,0,5912,17883,17826,17713,17656,17543,17855,17685,139,5330,1000,13140,10,1,13900000,2484,6.33,0.84,12,0.11,2823.00,21251.00,21500,20240620,-16.88,16590,20250409,7.72,18240,-2.03,20250312,16590,7.72,20250409,21500,-16.88,20240620,16590,7.72,20250409,0.51,Y,005500,1000,139 억,,299268,N,N,467,N,00,N
diff --git a/005610/price/prices-20250501.csv b/005610/price/prices-20250501.csv
index 0a36644e143f..45b4f27a4c3c 100644
--- a/005610/price/prices-20250501.csv
+++ b/005610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160202,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,60500,100,2,0.17,650052650,10767,31.29,60900,60900,59700,78500,42300,60400,60374.50,4.26,0,1692,63600,62000,60800,59200,58000,61400,58600,431,18100,5000,44690,100,1,8629009,5221,6.04,0.98,12,0.12,10023.00,61451.00,69500,20250402,-12.95,43350,20241113,39.56,69500,-12.95,20250402,46000,31.52,20250203,69500,-12.95,20250402,43350,39.56,20241113,0.47,Y,005610,5000,431 억,,367240,N,N,144,N,00,N
+20250513,150204,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,60700,300,2,0.50,609516150,10098,29.35,60900,60900,59700,78500,42300,60400,60360.09,4.26,0,1279,63600,62000,60800,59200,58000,61400,58600,431,18100,5000,44690,100,1,8629009,5238,6.06,0.99,12,0.12,10023.00,61451.00,69500,20250402,-12.66,43350,20241113,40.02,69500,-12.66,20250402,46000,31.96,20250203,69500,-12.66,20250402,43350,40.02,20241113,0.47,Y,005610,5000,431 억,,367240,N,N,40,N,00,N
+20250513,140204,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,60600,200,2,0.33,541979300,8984,26.11,60900,60900,59700,78500,42300,60400,60327.17,4.26,0,601,63600,62000,60800,59200,58000,61400,58600,431,18100,5000,44690,100,1,8629009,5229,6.05,0.99,12,0.10,10023.00,61451.00,69500,20250402,-12.81,43350,20241113,39.79,69500,-12.81,20250402,46000,31.74,20250203,69500,-12.81,20250402,43350,39.79,20241113,0.47,Y,005610,5000,431 억,,367240,N,N,40,N,00,N
+20250513,130205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,60500,100,2,0.17,461106100,7647,22.22,60900,60900,59700,78500,42300,60400,60298.95,4.26,0,-237,63600,62000,60800,59200,58000,61400,58600,431,18100,5000,44690,100,1,8629009,5221,6.04,0.98,12,0.09,10023.00,61451.00,69500,20250402,-12.95,43350,20241113,39.56,69500,-12.95,20250402,46000,31.52,20250203,69500,-12.95,20250402,43350,39.56,20241113,0.47,Y,005610,5000,431 억,,367240,N,N,40,N,00,N
+20250513,120205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,60500,100,2,0.17,420781050,6980,20.29,60900,60900,59700,78500,42300,60400,60283.82,4.26,0,-650,63600,62000,60800,59200,58000,61400,58600,431,18100,5000,44690,100,1,8629009,5221,6.04,0.98,12,0.08,10023.00,61451.00,69500,20250402,-12.95,43350,20241113,39.56,69500,-12.95,20250402,46000,31.52,20250203,69500,-12.95,20250402,43350,39.56,20241113,0.47,Y,005610,5000,431 억,,367240,N,N,40,N,00,N
+20250513,110204,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,60500,100,2,0.17,335580300,5573,16.20,60900,60900,59700,78500,42300,60400,60215.38,4.26,0,117,63600,62000,60800,59200,58000,61400,58600,431,18100,5000,44690,100,1,8629009,5221,6.04,0.98,12,0.06,10023.00,61451.00,69500,20250402,-12.95,43350,20241113,39.56,69500,-12.95,20250402,46000,31.52,20250203,69500,-12.95,20250402,43350,39.56,20241113,0.47,Y,005610,5000,431 억,,367240,N,N,40,N,00,N
+20250513,100204,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,60100,-300,5,-0.50,218471800,3635,10.56,60900,60900,59700,78500,42300,60400,60102.28,4.26,0,-607,63600,62000,60800,59200,58000,61400,58600,431,18100,5000,44690,100,1,8629009,5186,6.00,0.98,12,0.04,10023.00,61451.00,69500,20250402,-13.53,43350,20241113,38.64,69500,-13.53,20250402,46000,30.65,20250203,69500,-13.53,20250402,43350,38.64,20241113,0.47,Y,005610,5000,431 억,,367240,N,N,40,N,00,N
+20250513,090206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,60600,200,2,0.33,26187200,432,1.26,60900,60900,60400,78500,42300,60400,60618.52,4.26,0,-300,63600,62000,60800,59200,58000,61400,58600,431,18100,5000,44690,100,1,8629009,5229,6.05,0.99,12,0.01,10023.00,61451.00,69500,20250402,-12.81,43350,20241113,39.79,69500,-12.81,20250402,46000,31.74,20250203,69500,-12.81,20250402,43350,39.79,20241113,0.47,Y,005610,5000,431 억,,367240,N,N,40,N,00,N
 20250512,160202,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,60400,-1500,5,-2.42,2072793300,34311,201.58,61900,62400,59600,80400,43400,61900,60411.92,4.19,0,4996,63166,62532,61666,61032,60166,62850,61350,431,18500,5000,45800,100,1,8629009,5212,6.03,0.98,12,0.40,10023.00,61451.00,69500,20250402,-13.09,43350,20241113,39.33,69500,-13.09,20250402,46000,31.30,20250203,69500,-13.09,20250402,43350,39.33,20241113,0.47,Y,005610,5000,431 억,,361324,N,N,40,N,00,N
 20250512,150203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,60200,-1700,5,-2.75,2008311550,33241,195.29,61900,62400,59600,80400,43400,61900,60416.70,4.19,0,5052,63166,62532,61666,61032,60166,62850,61350,431,18500,5000,45800,100,1,8629009,5195,6.01,0.98,12,0.39,10023.00,61451.00,69500,20250402,-13.38,43350,20241113,38.87,69500,-13.38,20250402,46000,30.87,20250203,69500,-13.38,20250402,43350,38.87,20241113,0.47,Y,005610,5000,431 억,,361324,N,N,67,N,00,N
 20250512,140203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,60400,-1500,5,-2.42,1784816950,29533,173.51,61900,62400,59600,80400,43400,61900,60434.66,4.19,0,4596,63166,62532,61666,61032,60166,62850,61350,431,18500,5000,45800,100,1,8629009,5212,6.03,0.98,12,0.34,10023.00,61451.00,69500,20250402,-13.09,43350,20241113,39.33,69500,-13.09,20250402,46000,31.30,20250203,69500,-13.09,20250402,43350,39.33,20241113,0.47,Y,005610,5000,431 억,,361324,N,N,67,N,00,N
diff --git a/005670/price/prices-20250501.csv b/005670/price/prices-20250501.csv
index c53ac4bcf213..9849efd5ad1f 100644
--- a/005670/price/prices-20250501.csv
+++ b/005670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4955,20,2,0.41,85903431,17294,136.44,4935,5000,4935,6410,3455,4935,4967.24,2.21,0,233,4988,4961,4923,4896,4858,4975,4910,50,1475,500,3350,5,1,10000000,496,6.79,0.48,12,0.17,730.00,10304.00,6860,20240614,-27.77,4625,20240429,7.14,6750,-26.59,20250213,4780,3.66,20250404,6860,-27.77,20240614,4700,5.43,20240909,0.95,Y,005670,500,50 억,,221375,N,N,1562,N,00,N
+20250513,150204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4975,40,2,0.81,78980361,15903,125.47,4935,5000,4935,6410,3455,4935,4966.38,2.21,0,-1055,4988,4961,4923,4896,4858,4975,4910,50,1475,500,3350,5,1,10000000,498,6.82,0.48,12,0.16,730.00,10304.00,6860,20240614,-27.48,4625,20240429,7.57,6750,-26.30,20250213,4780,4.08,20250404,6860,-27.48,20240614,4700,5.85,20240909,0.95,Y,005670,500,50 억,,221375,N,N,1521,N,00,N
+20250513,140204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4975,40,2,0.81,75721566,15248,120.30,4935,5000,4935,6410,3455,4935,4966.00,2.21,0,-1344,4988,4961,4923,4896,4858,4975,4910,50,1475,500,3350,5,1,10000000,498,6.82,0.48,12,0.15,730.00,10304.00,6860,20240614,-27.48,4625,20240429,7.57,6750,-26.30,20250213,4780,4.08,20250404,6860,-27.48,20240614,4700,5.85,20240909,0.95,Y,005670,500,50 억,,221375,N,N,1521,N,00,N
+20250513,130205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4985,50,2,1.01,64354546,12966,102.30,4935,5000,4935,6410,3455,4935,4963.33,2.21,0,-1425,4988,4961,4923,4896,4858,4975,4910,50,1475,500,3350,5,1,10000000,499,6.83,0.48,12,0.13,730.00,10304.00,6860,20240614,-27.33,4625,20240429,7.78,6750,-26.15,20250213,4780,4.29,20250404,6860,-27.33,20240614,4700,6.06,20240909,0.95,Y,005670,500,50 억,,221375,N,N,1521,N,00,N
+20250513,120206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4977,42,2,0.85,53128731,10717,84.55,4935,4995,4935,6410,3455,4935,4957.43,2.21,0,-1314,4988,4961,4923,4896,4858,4975,4910,50,1475,500,3350,5,1,10000000,498,6.82,0.48,12,0.11,730.00,10304.00,6860,20240614,-27.45,4625,20240429,7.61,6750,-26.27,20250213,4780,4.12,20250404,6860,-27.45,20240614,4700,5.89,20240909,0.95,Y,005670,500,50 억,,221375,N,N,1521,N,00,N
+20250513,110205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4970,35,2,0.71,43501555,8785,69.31,4935,4980,4935,6410,3455,4935,4951.80,2.21,0,-1111,4988,4961,4923,4896,4858,4975,4910,50,1475,500,3350,5,1,10000000,497,6.81,0.48,12,0.09,730.00,10304.00,6860,20240614,-27.55,4625,20240429,7.46,6750,-26.37,20250213,4780,3.97,20250404,6860,-27.55,20240614,4700,5.74,20240909,0.95,Y,005670,500,50 억,,221375,N,N,1521,N,00,N
+20250513,100204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4955,20,2,0.41,11204780,2263,17.85,4935,4955,4935,6410,3455,4935,4951.29,2.21,0,-843,4988,4961,4923,4896,4858,4975,4910,50,1475,500,3350,5,1,10000000,496,6.79,0.48,12,0.02,730.00,10304.00,6860,20240614,-27.77,4625,20240429,7.14,6750,-26.59,20250213,4780,3.66,20250404,6860,-27.77,20240614,4700,5.43,20240909,0.95,Y,005670,500,50 억,,221375,N,N,1521,N,00,N
+20250513,090206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4940,5,2,0.10,871095,176,1.39,4935,4955,4935,6410,3455,4935,4949.40,2.21,0,-54,4988,4961,4923,4896,4858,4975,4910,50,1475,500,3350,5,1,10000000,494,6.77,0.48,12,0.00,730.00,10304.00,6860,20240614,-27.99,4625,20240429,6.81,6750,-26.81,20250213,4780,3.35,20250404,6860,-27.99,20240614,4700,5.11,20240909,0.95,Y,005670,500,50 억,,221375,N,N,1521,N,00,N
 20250512,160202,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4935,5,2,0.10,62415185,12673,32.85,4930,4950,4885,6400,3455,4930,4925.05,2.20,0,1936,5063,4996,4888,4821,4713,5017,4842,50,1470,500,3350,5,1,10000000,494,6.76,0.48,12,0.13,730.00,10304.00,6860,20240614,-28.06,4610,20240426,7.05,6750,-26.89,20250213,4780,3.24,20250404,6860,-28.06,20240614,4700,5.00,20240909,0.97,Y,005670,500,50 억,,220002,N,N,1521,N,00,N
 20250512,150204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4940,10,2,0.20,54147710,10998,28.51,4930,4950,4885,6400,3455,4930,4923.41,2.20,0,1671,5063,4996,4888,4821,4713,5017,4842,50,1470,500,3350,5,1,10000000,494,6.77,0.48,12,0.11,730.00,10304.00,6860,20240614,-27.99,4610,20240426,7.16,6750,-26.81,20250213,4780,3.35,20250404,6860,-27.99,20240614,4700,5.11,20240909,0.97,Y,005670,500,50 억,,220002,N,N,1052,N,00,N
 20250512,140203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4940,10,2,0.20,50053080,10169,26.36,4930,4950,4885,6400,3455,4930,4922.12,2.20,0,1433,5063,4996,4888,4821,4713,5017,4842,50,1470,500,3350,5,1,10000000,494,6.77,0.48,12,0.10,730.00,10304.00,6860,20240614,-27.99,4610,20240426,7.16,6750,-26.81,20250213,4780,3.35,20250404,6860,-27.99,20240614,4700,5.11,20240909,0.97,Y,005670,500,50 억,,220002,N,N,1052,N,00,N
diff --git a/005680/price/prices-20250501.csv b/005680/price/prices-20250501.csv
index c93bb0e31562..3399d4014f52 100644
--- a/005680/price/prices-20250501.csv
+++ b/005680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160203,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10750,50,2,0.47,147019980,13689,47.90,10760,10800,10710,13910,7490,10700,10740.01,37.04,0,952,10833,10766,10693,10626,10553,10730,10590,100,3210,500,8130,10,1,20000000,2150,19.37,0.40,12,0.07,555.00,27017.00,12110,20240430,-11.23,8200,20240805,31.10,10800,-0.46,20250513,9630,11.63,20250113,11520,-6.68,20240514,8200,31.10,20240805,0.18,Y,005680,500,100 억,,7408715,N,N,479,N,00,N
+20250513,150204,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10750,50,2,0.47,136730450,12732,44.55,10760,10800,10710,13910,7490,10700,10739.12,37.04,0,810,10833,10766,10693,10626,10553,10730,10590,100,3210,500,8130,10,1,20000000,2150,19.37,0.40,12,0.06,555.00,27017.00,12110,20240430,-11.23,8200,20240805,31.10,10800,-0.46,20250513,9630,11.63,20250113,11520,-6.68,20240514,8200,31.10,20240805,0.18,Y,005680,500,100 억,,7408715,N,N,1174,N,00,N
+20250513,140205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10750,50,2,0.47,111257120,10361,36.25,10760,10800,10710,13910,7490,10700,10738.07,37.04,0,532,10833,10766,10693,10626,10553,10730,10590,100,3210,500,8130,10,1,20000000,2150,19.37,0.40,12,0.05,555.00,27017.00,12110,20240430,-11.23,8200,20240805,31.10,10800,-0.46,20250513,9630,11.63,20250113,11520,-6.68,20240514,8200,31.10,20240805,0.18,Y,005680,500,100 억,,7408715,N,N,1174,N,00,N
+20250513,130205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10740,40,2,0.37,93595440,8718,30.50,10760,10800,10710,13910,7490,10700,10735.88,37.04,0,100,10833,10766,10693,10626,10553,10730,10590,100,3210,500,8130,10,1,20000000,2148,19.35,0.40,12,0.04,555.00,27017.00,12110,20240430,-11.31,8200,20240805,30.98,10800,-0.56,20250513,9630,11.53,20250113,11520,-6.77,20240514,8200,30.98,20240805,0.18,Y,005680,500,100 억,,7408715,N,N,1174,N,00,N
+20250513,120206,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10730,30,2,0.28,72575250,6759,23.65,10760,10800,10710,13910,7490,10700,10737.57,37.04,0,-62,10833,10766,10693,10626,10553,10730,10590,100,3210,500,8130,10,1,20000000,2146,19.33,0.40,12,0.03,555.00,27017.00,12110,20240430,-11.40,8200,20240805,30.85,10800,-0.65,20250513,9630,11.42,20250113,11520,-6.86,20240514,8200,30.85,20240805,0.18,Y,005680,500,100 억,,7408715,N,N,1174,N,00,N
+20250513,110205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10750,50,2,0.47,48137370,4482,15.68,10760,10800,10720,13910,7490,10700,10740.15,37.04,0,-247,10833,10766,10693,10626,10553,10730,10590,100,3210,500,8130,10,1,20000000,2150,19.37,0.40,12,0.02,555.00,27017.00,12110,20240430,-11.23,8200,20240805,31.10,10800,-0.46,20250513,9630,11.63,20250113,11520,-6.68,20240514,8200,31.10,20240805,0.18,Y,005680,500,100 억,,7408715,N,N,1174,N,00,N
+20250513,100205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10740,40,2,0.37,31817030,2962,10.36,10760,10800,10720,13910,7490,10700,10741.74,37.04,0,-475,10833,10766,10693,10626,10553,10730,10590,100,3210,500,8130,10,1,20000000,2148,19.35,0.40,12,0.01,555.00,27017.00,12110,20240430,-11.31,8200,20240805,30.98,10800,-0.56,20250513,9630,11.53,20250113,11520,-6.77,20240514,8200,30.98,20240805,0.18,Y,005680,500,100 억,,7408715,N,N,1174,N,00,N
+20250513,090207,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10780,80,2,0.75,4587690,426,1.49,10760,10800,10750,13910,7490,10700,10769.23,37.04,0,-277,10833,10766,10693,10626,10553,10730,10590,100,3210,500,8130,10,1,20000000,2156,19.42,0.40,12,0.00,555.00,27017.00,12110,20240430,-10.98,8200,20240805,31.46,10800,-0.19,20250513,9630,11.94,20250113,11520,-6.42,20240514,8200,31.46,20240805,0.18,Y,005680,500,100 억,,7408715,N,N,1174,N,00,N
 20250512,160202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10700,-60,5,-0.56,305077875,28531,109.04,10760,10760,10620,13980,7540,10760,10692.83,37.02,0,1600,10893,10826,10703,10636,10513,10860,10670,100,3220,500,8170,10,1,20000000,2140,19.28,0.40,12,0.14,555.00,27017.00,12110,20240430,-11.64,8200,20240805,30.49,10770,-0.65,20250509,9630,11.11,20250113,11520,-7.12,20240514,8200,30.49,20240805,0.19,Y,005680,500,100 억,,7403571,N,N,1174,N,00,N
 20250512,150204,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10760,0,3,0.00,296420875,27724,105.96,10760,10760,10620,13980,7540,10760,10691.85,37.02,0,1762,10893,10826,10703,10636,10513,10860,10670,100,3220,500,8170,10,1,20000000,2152,19.39,0.40,12,0.14,555.00,27017.00,12110,20240430,-11.15,8200,20240805,31.22,10770,-0.09,20250509,9630,11.73,20250113,11520,-6.60,20240514,8200,31.22,20240805,0.19,Y,005680,500,100 억,,7403571,N,N,772,N,00,N
 20250512,140204,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10750,-10,5,-0.09,270041120,25270,96.58,10760,10760,10620,13980,7540,10760,10686.23,37.02,0,1483,10893,10826,10703,10636,10513,10860,10670,100,3220,500,8170,10,1,20000000,2150,19.37,0.40,12,0.13,555.00,27017.00,12110,20240430,-11.23,8200,20240805,31.10,10770,-0.19,20250509,9630,11.63,20250113,11520,-6.68,20240514,8200,31.10,20240805,0.19,Y,005680,500,100 억,,7403571,N,N,772,N,00,N
diff --git a/005690/price/prices-20250501.csv b/005690/price/prices-20250501.csv
index ee20103d64e3..7589f3e15194 100644
--- a/005690/price/prices-20250501.csv
+++ b/005690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160203,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11420,450,2,4.10,27117001400,2330558,272.26,11240,12030,11160,14260,7680,10970,11635.55,8.28,0,307390,11523,11246,11023,10746,10523,11135,10635,300,3290,500,7670,10,1,60016964,6854,108.76,7.92,12,3.88,105.00,1442.00,12920,20250313,-11.61,4300,20240805,165.58,12920,-11.61,20250313,7150,59.72,20250203,12920,-11.61,20250313,4300,165.58,20240805,5.92,Y,005690,500,300 억,,4970297,N,N,50794,N,00,N
+20250513,150204,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11400,430,2,3.92,26373024190,2265254,264.63,11240,12030,11160,14260,7680,10970,11642.41,8.28,0,313108,11523,11246,11023,10746,10523,11135,10635,300,3290,500,7670,10,1,60016964,6842,108.57,7.91,12,3.77,105.00,1442.00,12920,20250313,-11.76,4300,20240805,165.12,12920,-11.76,20250313,7150,59.44,20250203,12920,-11.76,20250313,4300,165.12,20240805,5.92,Y,005690,500,300 억,,4970297,N,N,38845,N,00,N
+20250513,140205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11420,450,2,4.10,24835886955,2130343,248.87,11240,12030,11160,14260,7680,10970,11658.16,8.28,0,317767,11523,11246,11023,10746,10523,11135,10635,300,3290,500,7670,10,1,60016964,6854,108.76,7.92,12,3.55,105.00,1442.00,12920,20250313,-11.61,4300,20240805,165.58,12920,-11.61,20250313,7150,59.72,20250203,12920,-11.61,20250313,4300,165.58,20240805,5.92,Y,005690,500,300 억,,4970297,N,N,38845,N,00,N
+20250513,130205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11430,460,2,4.19,23386393145,2003684,234.07,11240,12030,11160,14260,7680,10970,11671.70,8.28,0,330048,11523,11246,11023,10746,10523,11135,10635,300,3290,500,7670,10,1,60016964,6860,108.86,7.93,12,3.34,105.00,1442.00,12920,20250313,-11.53,4300,20240805,165.81,12920,-11.53,20250313,7150,59.86,20250203,12920,-11.53,20250313,4300,165.81,20240805,5.92,Y,005690,500,300 억,,4970297,N,N,38845,N,00,N
+20250513,120206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11530,560,2,5.10,21501091950,1839560,214.90,11240,12030,11160,14260,7680,10970,11688.17,8.28,0,345822,11523,11246,11023,10746,10523,11135,10635,300,3290,500,7670,10,1,60016964,6920,109.81,8.00,12,3.07,105.00,1442.00,12920,20250313,-10.76,4300,20240805,168.14,12920,-10.76,20250313,7150,61.26,20250203,12920,-10.76,20250313,4300,168.14,20240805,5.92,Y,005690,500,300 억,,4970297,N,N,38845,N,00,N
+20250513,110205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11700,730,2,6.65,19021493770,1625618,189.91,11240,12030,11160,14260,7680,10970,11701.08,8.28,0,381130,11523,11246,11023,10746,10523,11135,10635,300,3290,500,7670,10,1,60016964,7022,111.43,8.11,12,2.71,105.00,1442.00,12920,20250313,-9.44,4300,20240805,172.09,12920,-9.44,20250313,7150,63.64,20250203,12920,-9.44,20250313,4300,172.09,20240805,5.92,Y,005690,500,300 억,,4970297,N,N,38845,N,00,N
+20250513,100205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11830,860,2,7.84,14067674330,1204642,140.73,11240,12030,11160,14260,7680,10970,11677.89,8.28,0,242225,11523,11246,11023,10746,10523,11135,10635,300,3290,500,7670,10,1,60016964,7100,112.67,8.20,12,2.01,105.00,1442.00,12920,20250313,-8.44,4300,20240805,175.12,12920,-8.44,20250313,7150,65.45,20250203,12920,-8.44,20250313,4300,175.12,20240805,5.92,Y,005690,500,300 억,,4970297,N,N,38845,N,00,N
+20250513,090207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11210,240,2,2.19,238641440,21261,2.48,11240,11280,11180,14260,7680,10970,11224.38,8.28,0,-1039,11523,11246,11023,10746,10523,11135,10635,300,3290,500,7670,10,1,60016964,6728,106.76,7.77,12,0.04,105.00,1442.00,12920,20250313,-13.24,4300,20240805,160.70,12920,-13.24,20250313,7150,56.78,20250203,12920,-13.24,20250313,4300,160.70,20240805,5.92,Y,005690,500,300 억,,4970297,N,N,38845,N,00,N
 20250512,160203,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10970,140,2,1.29,9448114465,856007,110.74,11000,11300,10800,14070,7590,10830,11037.44,8.36,0,-17714,11263,11046,10783,10566,10303,11155,10675,300,3240,500,7580,10,1,60016964,6584,104.48,7.61,12,1.43,105.00,1442.00,12920,20250313,-15.09,4300,20240805,155.12,12920,-15.09,20250313,7150,53.43,20250203,12920,-15.09,20250313,4300,155.12,20240805,5.77,Y,005690,500,300 억,,5017237,N,N,38845,N,00,N
 20250512,150204,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10990,160,2,1.48,8927275615,808559,104.60,11000,11300,10800,14070,7590,10830,11040.97,8.36,0,-1483,11263,11046,10783,10566,10303,11155,10675,300,3240,500,7580,10,1,60016964,6596,104.67,7.62,12,1.35,105.00,1442.00,12920,20250313,-14.94,4300,20240805,155.58,12920,-14.94,20250313,7150,53.71,20250203,12920,-14.94,20250313,4300,155.58,20240805,5.77,Y,005690,500,300 억,,5017237,N,N,29949,N,00,N
 20250512,140204,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11140,310,2,2.86,7758612960,702693,90.90,11000,11300,10800,14070,7590,10830,11041.26,8.36,0,13772,11263,11046,10783,10566,10303,11155,10675,300,3240,500,7580,10,1,60016964,6686,106.10,7.73,12,1.17,105.00,1442.00,12920,20250313,-13.78,4300,20240805,159.07,12920,-13.78,20250313,7150,55.80,20250203,12920,-13.78,20250313,4300,159.07,20240805,5.77,Y,005690,500,300 억,,5017237,N,N,29949,N,00,N
diff --git a/005710/price/prices-20250501.csv b/005710/price/prices-20250501.csv
index 0be1d6ddeaa3..0258fefb08bb 100644
--- a/005710/price/prices-20250501.csv
+++ b/005710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160203,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7820,50,2,0.64,157983095,20114,62.02,7810,7930,7750,10100,5440,7770,7854.38,12.86,0,-2123,8023,7896,7803,7676,7583,7850,7630,100,2330,500,5590,10,1,20037600,1567,2.16,0.31,12,0.10,3624.00,25572.00,8150,20250507,-4.05,5510,20241209,41.92,8150,-4.05,20250507,5650,38.41,20250210,8150,-4.05,20250507,5510,41.92,20241209,0.24,Y,005710,500,100 억,,2577778,N,N,30,N,00,N
+20250513,150205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7900,130,2,1.67,146888705,18700,57.66,7810,7930,7750,10100,5440,7770,7855.01,12.86,0,-1622,8023,7896,7803,7676,7583,7850,7630,100,2330,500,5590,10,1,20037600,1583,2.18,0.31,12,0.09,3624.00,25572.00,8150,20250507,-3.07,5510,20241209,43.38,8150,-3.07,20250507,5650,39.82,20250210,8150,-3.07,20250507,5510,43.38,20241209,0.24,Y,005710,500,100 억,,2577778,N,N,30,N,00,N
+20250513,140205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7910,140,2,1.80,119434865,15217,46.92,7810,7930,7750,10100,5440,7770,7848.78,12.86,0,160,8023,7896,7803,7676,7583,7850,7630,100,2330,500,5590,10,1,20037600,1585,2.18,0.31,12,0.08,3624.00,25572.00,8150,20250507,-2.94,5510,20241209,43.56,8150,-2.94,20250507,5650,40.00,20250210,8150,-2.94,20250507,5510,43.56,20241209,0.24,Y,005710,500,100 억,,2577778,N,N,30,N,00,N
+20250513,130206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7910,140,2,1.80,105012595,13393,41.30,7810,7930,7750,10100,5440,7770,7840.86,12.86,0,595,8023,7896,7803,7676,7583,7850,7630,100,2330,500,5590,10,1,20037600,1585,2.18,0.31,12,0.07,3624.00,25572.00,8150,20250507,-2.94,5510,20241209,43.56,8150,-2.94,20250507,5650,40.00,20250210,8150,-2.94,20250507,5510,43.56,20241209,0.24,Y,005710,500,100 억,,2577778,N,N,30,N,00,N
+20250513,120206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7870,100,2,1.29,86748935,11078,34.16,7810,7900,7750,10100,5440,7770,7830.74,12.86,0,821,8023,7896,7803,7676,7583,7850,7630,100,2330,500,5590,10,1,20037600,1577,2.17,0.31,12,0.06,3624.00,25572.00,8150,20250507,-3.44,5510,20241209,42.83,8150,-3.44,20250507,5650,39.29,20250210,8150,-3.44,20250507,5510,42.83,20241209,0.24,Y,005710,500,100 억,,2577778,N,N,30,N,00,N
+20250513,110205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7900,130,2,1.67,70718445,9042,27.88,7810,7900,7750,10100,5440,7770,7821.11,12.86,0,867,8023,7896,7803,7676,7583,7850,7630,100,2330,500,5590,10,1,20037600,1583,2.18,0.31,12,0.05,3624.00,25572.00,8150,20250507,-3.07,5510,20241209,43.38,8150,-3.07,20250507,5650,39.82,20250210,8150,-3.07,20250507,5510,43.38,20241209,0.24,Y,005710,500,100 억,,2577778,N,N,30,N,00,N
+20250513,100205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7870,100,2,1.29,41561990,5337,16.46,7810,7870,7750,10100,5440,7770,7787.52,12.86,0,1076,8023,7896,7803,7676,7583,7850,7630,100,2330,500,5590,10,1,20037600,1577,2.17,0.31,12,0.03,3624.00,25572.00,8150,20250507,-3.44,5510,20241209,42.83,8150,-3.44,20250507,5650,39.29,20250210,8150,-3.44,20250507,5510,42.83,20241209,0.24,Y,005710,500,100 억,,2577778,N,N,30,N,00,N
+20250513,090207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7770,0,3,0.00,312240,40,0.12,7810,7810,7770,10100,5440,7770,7806.00,12.86,0,-8,8023,7896,7803,7676,7583,7850,7630,100,2330,500,5590,10,1,20037600,1557,2.14,0.30,12,0.00,3624.00,25572.00,8150,20250507,-4.66,5510,20241209,41.02,8150,-4.66,20250507,5650,37.52,20250210,8150,-4.66,20250507,5510,41.02,20241209,0.24,Y,005710,500,100 억,,2577778,N,N,30,N,00,N
 20250512,160203,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7770,-180,5,-2.26,252822905,32431,129.30,7910,7930,7710,10330,5570,7950,7795.80,12.86,0,-1381,8116,8032,7926,7842,7736,8045,7855,100,2380,500,5720,10,1,20037600,1557,2.14,0.30,12,0.16,3624.00,25572.00,8150,20250507,-4.66,5510,20241209,41.02,8150,-4.66,20250507,5650,37.52,20250210,8150,-4.66,20250507,5510,41.02,20241209,0.23,Y,005710,500,100 억,,2577223,N,N,30,N,00,N
 20250512,150204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7760,-190,5,-2.39,241059765,30917,123.26,7910,7930,7710,10330,5570,7950,7797.00,12.86,0,-1031,8116,8032,7926,7842,7736,8045,7855,100,2380,500,5720,10,1,20037600,1555,2.14,0.30,12,0.15,3624.00,25572.00,8150,20250507,-4.79,5510,20241209,40.83,8150,-4.79,20250507,5650,37.35,20250210,8150,-4.79,20250507,5510,40.83,20241209,0.23,Y,005710,500,100 억,,2577223,N,N,0,N,00,N
 20250512,140204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7770,-180,5,-2.26,188495415,24121,96.17,7910,7930,7720,10330,5570,7950,7814.58,12.86,0,-2025,8116,8032,7926,7842,7736,8045,7855,100,2380,500,5720,10,1,20037600,1557,2.14,0.30,12,0.12,3624.00,25572.00,8150,20250507,-4.66,5510,20241209,41.02,8150,-4.66,20250507,5650,37.52,20250210,8150,-4.66,20250507,5510,41.02,20241209,0.23,Y,005710,500,100 억,,2577223,N,N,0,N,00,N
diff --git a/005720/price/prices-20250501.csv b/005720/price/prices-20250501.csv
index 558cde21252d..6ed73ee15303 100644
--- a/005720/price/prices-20250501.csv
+++ b/005720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160204,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5290,-10,5,-0.19,310309710,59150,31.20,5430,5430,4970,6890,3710,5300,5246.15,2.19,0,12280,5693,5496,5203,5006,4713,5595,5105,268,1590,500,3920,10,1,53543977,2832,3.52,0.23,12,0.11,1503.00,22584.00,5430,20250513,-2.58,4130,20240507,28.09,5430,-2.58,20250513,4205,25.80,20250123,5430,-2.58,20250513,4130,28.09,20240514,0.06,Y,005720,500,267 억,,1173459,N,N,2012,N,00,N
+20250513,150205,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5280,-20,5,-0.38,304922020,58132,30.66,5430,5430,4970,6890,3710,5300,5245.34,2.19,0,12051,5693,5496,5203,5006,4713,5595,5105,268,1590,500,3920,10,1,53543977,2827,3.51,0.23,12,0.11,1503.00,22584.00,5430,20250513,-2.76,4130,20240507,27.85,5430,-2.76,20250513,4205,25.56,20250123,5430,-2.76,20250513,4130,27.85,20240514,0.06,Y,005720,500,267 억,,1173459,N,N,3111,N,00,N
+20250513,140205,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5290,-10,5,-0.19,272742335,52010,27.44,5430,5430,4970,6890,3710,5300,5244.04,2.19,0,9602,5693,5496,5203,5006,4713,5595,5105,268,1590,500,3920,10,1,53543977,2832,3.52,0.23,12,0.10,1503.00,22584.00,5430,20250513,-2.58,4130,20240507,28.09,5430,-2.58,20250513,4205,25.80,20250123,5430,-2.58,20250513,4130,28.09,20240514,0.06,Y,005720,500,267 억,,1173459,N,N,3111,N,00,N
+20250513,130206,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5250,-50,5,-0.94,260788515,49744,26.24,5430,5430,4970,6890,3710,5300,5242.61,2.19,0,9502,5693,5496,5203,5006,4713,5595,5105,268,1590,500,3920,10,1,53543977,2811,3.49,0.23,12,0.09,1503.00,22584.00,5430,20250513,-3.31,4130,20240507,27.12,5430,-3.31,20250513,4205,24.85,20250123,5430,-3.31,20250513,4130,27.12,20240514,0.06,Y,005720,500,267 억,,1173459,N,N,3111,N,00,N
+20250513,120207,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5210,-90,5,-1.70,245816395,46873,24.73,5430,5430,4970,6890,3710,5300,5244.31,2.19,0,8198,5693,5496,5203,5006,4713,5595,5105,268,1590,500,3920,10,1,53543977,2790,3.47,0.23,12,0.09,1503.00,22584.00,5430,20250513,-4.05,4130,20240507,26.15,5430,-4.05,20250513,4205,23.90,20250123,5430,-4.05,20250513,4130,26.15,20240514,0.06,Y,005720,500,267 억,,1173459,N,N,3111,N,00,N
+20250513,110206,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5260,-40,5,-0.75,142495165,27105,14.30,5430,5430,4970,6890,3710,5300,5257.15,2.19,0,4254,5693,5496,5203,5006,4713,5595,5105,268,1590,500,3920,10,1,53543977,2816,3.50,0.23,12,0.05,1503.00,22584.00,5430,20250513,-3.13,4130,20240507,27.36,5430,-3.13,20250513,4205,25.09,20250123,5430,-3.13,20250513,4130,27.36,20240514,0.06,Y,005720,500,267 억,,1173459,N,N,3111,N,00,N
+20250513,100206,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5260,-40,5,-0.75,117010910,22247,11.74,5430,5430,4970,6890,3710,5300,5259.63,2.19,0,3925,5693,5496,5203,5006,4713,5595,5105,268,1590,500,3920,10,1,53543977,2816,3.50,0.23,12,0.04,1503.00,22584.00,5430,20250513,-3.13,4130,20240507,27.36,5430,-3.13,20250513,4205,25.09,20250123,5430,-3.13,20250513,4130,27.36,20240514,0.06,Y,005720,500,267 억,,1173459,N,N,3111,N,00,N
+20250513,090207,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5340,40,2,0.75,23931210,4448,2.35,5430,5430,5310,6890,3710,5300,5380.22,2.19,0,-1706,5693,5496,5203,5006,4713,5595,5105,268,1590,500,3920,10,1,53543977,2859,3.55,0.24,12,0.01,1503.00,22584.00,5430,20250513,-1.66,4130,20240507,29.30,5430,-1.66,20250513,4205,26.99,20250123,5430,-1.66,20250513,4130,29.30,20240514,0.06,Y,005720,500,267 억,,1173459,N,N,3111,N,00,N
 20250512,160203,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5300,435,2,8.94,981693195,188550,906.58,4915,5400,4910,6320,3410,4865,5206.49,2.14,0,4715,4958,4911,4883,4836,4808,4897,4822,268,1455,500,3600,10,1,53543977,2838,3.53,0.23,12,0.35,1503.00,22584.00,5400,20250512,-1.85,4130,20240507,28.33,5400,-1.85,20250512,4205,26.04,20250123,5400,-1.85,20250512,4130,28.33,20240514,0.05,Y,005720,500,267 억,,1147272,N,N,3111,N,00,N
 20250512,150205,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5300,435,2,8.94,938527235,180417,867.47,4915,5400,4910,6320,3410,4865,5201.99,2.14,0,3333,4958,4911,4883,4836,4808,4897,4822,268,1455,500,3600,10,1,53543977,2838,3.53,0.23,12,0.34,1503.00,22584.00,5400,20250512,-1.85,4130,20240507,28.33,5400,-1.85,20250512,4205,26.04,20250123,5400,-1.85,20250512,4130,28.33,20240514,0.05,Y,005720,500,267 억,,1147272,N,N,2486,N,00,N
 20250512,140204,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5320,455,2,9.35,904200310,173939,836.33,4915,5400,4910,6320,3410,4865,5198.38,2.14,0,-288,4958,4911,4883,4836,4808,4897,4822,268,1455,500,3600,10,1,53543977,2849,3.54,0.24,12,0.32,1503.00,22584.00,5400,20250512,-1.48,4130,20240507,28.81,5400,-1.48,20250512,4205,26.52,20250123,5400,-1.48,20250512,4130,28.81,20240514,0.05,Y,005720,500,267 억,,1147272,N,N,2486,N,00,N
diff --git a/005740/price/prices-20250501.csv b/005740/price/prices-20250501.csv
index 34140686673a..33cbc248a091 100644
--- a/005740/price/prices-20250501.csv
+++ b/005740/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160204,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6170,0,3,0.00,351355870,57122,115.66,6220,6270,6060,8020,4320,6170,6150.97,1.99,0,-746,6323,6246,6133,6056,5943,6285,6095,74,1850,500,4070,10,1,14847347,916,4.00,0.28,12,0.38,1543.00,21841.00,9190,20240617,-32.86,5000,20241209,23.40,6670,-7.50,20250425,5200,18.65,20250204,9190,-32.86,20240617,5000,23.40,20241209,1.06,Y,005740,500,74 억,,295277,N,N,859,N,00,N
+20250513,150205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6110,-60,5,-0.97,334476220,54351,110.05,6220,6270,6060,8020,4320,6170,6154.00,1.99,0,-391,6323,6246,6133,6056,5943,6285,6095,74,1850,500,4070,10,1,14847347,907,3.96,0.28,12,0.37,1543.00,21841.00,9190,20240617,-33.51,5000,20241209,22.20,6670,-8.40,20250425,5200,17.50,20250204,9190,-33.51,20240617,5000,22.20,20241209,1.06,Y,005740,500,74 억,,295277,N,N,996,N,00,N
+20250513,140206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6090,-80,5,-1.30,328247490,53329,107.98,6220,6270,6060,8020,4320,6170,6155.14,1.99,0,-216,6323,6246,6133,6056,5943,6285,6095,74,1850,500,4070,10,1,14847347,904,3.95,0.28,12,0.36,1543.00,21841.00,9190,20240617,-33.73,5000,20241209,21.80,6670,-8.70,20250425,5200,17.12,20250204,9190,-33.73,20240617,5000,21.80,20241209,1.06,Y,005740,500,74 억,,295277,N,N,996,N,00,N
+20250513,130206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6120,-50,5,-0.81,316919690,51469,104.21,6220,6270,6060,8020,4320,6170,6157.49,1.99,0,12,6323,6246,6133,6056,5943,6285,6095,74,1850,500,4070,10,1,14847347,909,3.97,0.28,12,0.35,1543.00,21841.00,9190,20240617,-33.41,5000,20241209,22.40,6670,-8.25,20250425,5200,17.69,20250204,9190,-33.41,20240617,5000,22.40,20241209,1.06,Y,005740,500,74 억,,295277,N,N,996,N,00,N
+20250513,120207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6160,-10,5,-0.16,276114600,44778,90.66,6220,6270,6070,8020,4320,6170,6166.30,1.99,0,-1100,6323,6246,6133,6056,5943,6285,6095,74,1850,500,4070,10,1,14847347,915,3.99,0.28,12,0.30,1543.00,21841.00,9190,20240617,-32.97,5000,20241209,23.20,6670,-7.65,20250425,5200,18.46,20250204,9190,-32.97,20240617,5000,23.20,20241209,1.06,Y,005740,500,74 억,,295277,N,N,996,N,00,N
+20250513,110206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6110,-60,5,-0.97,90057780,14718,29.80,6220,6220,6070,8020,4320,6170,6118.89,1.99,0,249,6323,6246,6133,6056,5943,6285,6095,74,1850,500,4070,10,1,14847347,907,3.96,0.28,12,0.10,1543.00,21841.00,9190,20240617,-33.51,5000,20241209,22.20,6670,-8.40,20250425,5200,17.50,20250204,9190,-33.51,20240617,5000,22.20,20241209,1.06,Y,005740,500,74 억,,295277,N,N,996,N,00,N
+20250513,100206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6130,-40,5,-0.65,75934800,12402,25.11,6220,6220,6080,8020,4320,6170,6122.79,1.99,0,-404,6323,6246,6133,6056,5943,6285,6095,74,1850,500,4070,10,1,14847347,910,3.97,0.28,12,0.08,1543.00,21841.00,9190,20240617,-33.30,5000,20241209,22.60,6670,-8.10,20250425,5200,17.88,20250204,9190,-33.30,20240617,5000,22.60,20241209,1.06,Y,005740,500,74 억,,295277,N,N,996,N,00,N
+20250513,090208,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6170,0,3,0.00,866150,140,0.28,6220,6220,6170,8020,4320,6170,6186.79,1.99,0,-115,6323,6246,6133,6056,5943,6285,6095,74,1850,500,4070,10,1,14847347,916,4.00,0.28,12,0.00,1543.00,21841.00,9190,20240617,-32.86,5000,20241209,23.40,6670,-7.50,20250425,5200,18.65,20250204,9190,-32.86,20240617,5000,23.40,20241209,1.06,Y,005740,500,74 억,,295277,N,N,996,N,00,N
 20250512,160203,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6170,160,2,2.66,304086235,49387,167.53,6070,6210,6020,7810,4210,6010,6157.21,1.95,0,6947,6150,6080,6040,5970,5930,6060,5950,74,1800,500,3960,10,1,14847347,916,4.00,0.28,12,0.33,1543.00,21841.00,9190,20240617,-32.86,5000,20241209,23.40,6670,-7.50,20250425,5200,18.65,20250204,9190,-32.86,20240617,5000,23.40,20241209,1.12,Y,005740,500,74 억,,290128,N,N,996,N,00,N
 20250512,150205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6170,160,2,2.66,297892465,48382,164.12,6070,6210,6020,7810,4210,6010,6157.09,1.95,0,7212,6150,6080,6040,5970,5930,6060,5950,74,1800,500,3960,10,1,14847347,916,4.00,0.28,12,0.33,1543.00,21841.00,9190,20240617,-32.86,5000,20241209,23.40,6670,-7.50,20250425,5200,18.65,20250204,9190,-32.86,20240617,5000,23.40,20241209,1.12,Y,005740,500,74 억,,290128,N,N,2132,N,00,N
 20250512,140205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6210,200,2,3.33,283378615,46028,156.13,6070,6210,6020,7810,4210,6010,6156.66,1.95,0,7193,6150,6080,6040,5970,5930,6060,5950,74,1800,500,3960,10,1,14847347,922,4.02,0.28,12,0.31,1543.00,21841.00,9190,20240617,-32.43,5000,20241209,24.20,6670,-6.90,20250425,5200,19.42,20250204,9190,-32.43,20240617,5000,24.20,20241209,1.12,Y,005740,500,74 억,,290128,N,N,2132,N,00,N
diff --git a/005750/price/prices-20250501.csv b/005750/price/prices-20250501.csv
index d02ba91b0423..d012c53c9fe9 100644
--- a/005750/price/prices-20250501.csv
+++ b/005750/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4000,-25,5,-0.62,32079379,8030,97.78,4040,4040,3955,5230,2820,4025,3994.94,1.35,0,878,4121,4072,4021,3972,3921,4097,3997,167,1205,1000,2810,5,1,16672240,667,12.42,0.43,12,0.05,322.00,9258.00,5040,20240624,-20.63,3195,20240806,25.20,4205,-4.88,20250206,3530,13.31,20250203,5040,-20.63,20240624,3195,25.20,20240806,0.49,Y,005750,1000,166 억,,225474,N,N,249,N,00,N
+20250513,150206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4005,-20,5,-0.50,30046939,7523,91.61,4040,4040,3955,5230,2820,4025,3994.01,1.35,0,873,4121,4072,4021,3972,3921,4097,3997,167,1205,1000,2810,5,1,16672240,668,12.44,0.43,12,0.05,322.00,9258.00,5040,20240624,-20.54,3195,20240806,25.35,4205,-4.76,20250206,3530,13.46,20250203,5040,-20.54,20240624,3195,25.35,20240806,0.49,Y,005750,1000,166 억,,225474,N,N,601,N,00,N
+20250513,140206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4005,-20,5,-0.50,27857704,6976,84.95,4040,4040,3955,5230,2820,4025,3993.36,1.35,0,717,4121,4072,4021,3972,3921,4097,3997,167,1205,1000,2810,5,1,16672240,668,12.44,0.43,12,0.04,322.00,9258.00,5040,20240624,-20.54,3195,20240806,25.35,4205,-4.76,20250206,3530,13.46,20250203,5040,-20.54,20240624,3195,25.35,20240806,0.49,Y,005750,1000,166 억,,225474,N,N,601,N,00,N
+20250513,130206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4000,-25,5,-0.62,27501779,6887,83.87,4040,4040,3955,5230,2820,4025,3993.29,1.35,0,658,4121,4072,4021,3972,3921,4097,3997,167,1205,1000,2810,5,1,16672240,667,12.42,0.43,12,0.04,322.00,9258.00,5040,20240624,-20.63,3195,20240806,25.20,4205,-4.88,20250206,3530,13.31,20250203,5040,-20.63,20240624,3195,25.20,20240806,0.49,Y,005750,1000,166 억,,225474,N,N,601,N,00,N
+20250513,120207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4000,-25,5,-0.62,25137239,6296,76.67,4040,4040,3955,5230,2820,4025,3992.57,1.35,0,602,4121,4072,4021,3972,3921,4097,3997,167,1205,1000,2810,5,1,16672240,667,12.42,0.43,12,0.04,322.00,9258.00,5040,20240624,-20.63,3195,20240806,25.20,4205,-4.88,20250206,3530,13.31,20250203,5040,-20.63,20240624,3195,25.20,20240806,0.49,Y,005750,1000,166 억,,225474,N,N,601,N,00,N
+20250513,110206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3970,-55,5,-1.37,23512475,5890,71.72,4040,4040,3955,5230,2820,4025,3991.93,1.35,0,922,4121,4072,4021,3972,3921,4097,3997,167,1205,1000,2810,5,1,16672240,662,12.33,0.43,12,0.04,322.00,9258.00,5040,20240624,-21.23,3195,20240806,24.26,4205,-5.59,20250206,3530,12.46,20250203,5040,-21.23,20240624,3195,24.26,20240806,0.49,Y,005750,1000,166 억,,225474,N,N,601,N,00,N
+20250513,100206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4025,0,3,0.00,5946635,1477,17.99,4040,4040,4025,5230,2820,4025,4026.16,1.35,0,315,4121,4072,4021,3972,3921,4097,3997,167,1205,1000,2810,5,1,16672240,671,12.50,0.43,12,0.01,322.00,9258.00,5040,20240624,-20.14,3195,20240806,25.98,4205,-4.28,20250206,3530,14.02,20250203,5040,-20.14,20240624,3195,25.98,20240806,0.49,Y,005750,1000,166 억,,225474,N,N,601,N,00,N
+20250513,090208,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4025,0,3,0.00,1380725,343,4.18,4040,4040,4025,5230,2820,4025,4025.44,1.35,0,-343,4121,4072,4021,3972,3921,4097,3997,167,1205,1000,2810,5,1,16672240,671,12.50,0.43,12,0.00,322.00,9258.00,5040,20240624,-20.14,3195,20240806,25.98,4205,-4.28,20250206,3530,14.02,20250203,5040,-20.14,20240624,3195,25.98,20240806,0.49,Y,005750,1000,166 억,,225474,N,N,601,N,00,N
 20250512,160204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4025,55,2,1.39,32983980,8212,104.40,3975,4070,3970,5160,2780,3970,4016.56,1.35,0,407,4136,4052,4001,3917,3866,4027,3892,167,1190,1000,2770,5,1,16672240,671,12.50,0.43,12,0.05,322.00,9258.00,5040,20240624,-20.14,3195,20240806,25.98,4205,-4.28,20250206,3530,14.02,20250203,5040,-20.14,20240624,3195,25.98,20240806,0.49,Y,005750,1000,166 억,,225067,N,N,601,N,00,N
 20250512,150205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4005,35,2,0.88,31675860,7886,100.25,3975,4070,3970,5160,2780,3970,4016.72,1.35,0,197,4136,4052,4001,3917,3866,4027,3892,167,1190,1000,2770,5,1,16672240,668,12.44,0.43,12,0.05,322.00,9258.00,5040,20240624,-20.54,3195,20240806,25.35,4205,-4.76,20250206,3530,13.46,20250203,5040,-20.54,20240624,3195,25.35,20240806,0.49,Y,005750,1000,166 억,,225067,N,N,114,N,00,N
 20250512,140205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4015,45,2,1.13,28183905,7014,89.17,3975,4070,3970,5160,2780,3970,4018.24,1.35,0,-176,4136,4052,4001,3917,3866,4027,3892,167,1190,1000,2770,5,1,16672240,669,12.47,0.43,12,0.04,322.00,9258.00,5040,20240624,-20.34,3195,20240806,25.67,4205,-4.52,20250206,3530,13.74,20250203,5040,-20.34,20240624,3195,25.67,20240806,0.49,Y,005750,1000,166 억,,225067,N,N,114,N,00,N
diff --git a/005800/price/prices-20250501.csv b/005800/price/prices-20250501.csv
index 5fb270f7f130..68c2524b743a 100644
--- a/005800/price/prices-20250501.csv
+++ b/005800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11060,330,2,3.08,472283750,42366,326.32,10740,11450,10740,13940,7520,10730,11147.71,26.40,0,5655,10990,10860,10620,10490,10250,10925,10555,45,3210,500,7510,10,1,9000000,995,25.48,0.27,12,0.47,434.00,40958.00,14070,20250109,-21.39,8440,20240805,31.04,14070,-21.39,20250109,9050,22.21,20250102,14070,-21.39,20250109,8440,31.04,20240805,0.04,Y,005800,500,45 억,,2376159,N,N,25,N,00,N
+20250513,150206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10960,230,2,2.14,452409540,40560,312.41,10740,11450,10740,13940,7520,10730,11154.08,26.40,0,6239,10990,10860,10620,10490,10250,10925,10555,45,3210,500,7510,10,1,9000000,986,25.25,0.27,12,0.45,434.00,40958.00,14070,20250109,-22.10,8440,20240805,29.86,14070,-22.10,20250109,9050,21.10,20250102,14070,-22.10,20250109,8440,29.86,20240805,0.04,Y,005800,500,45 억,,2376159,N,N,24,N,00,N
+20250513,140206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10980,250,2,2.33,431785070,38676,297.90,10740,11450,10740,13940,7520,10730,11164.16,26.40,0,5605,10990,10860,10620,10490,10250,10925,10555,45,3210,500,7510,10,1,9000000,988,25.30,0.27,12,0.43,434.00,40958.00,14070,20250109,-21.96,8440,20240805,30.09,14070,-21.96,20250109,9050,21.33,20250102,14070,-21.96,20250109,8440,30.09,20240805,0.04,Y,005800,500,45 억,,2376159,N,N,24,N,00,N
+20250513,130207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11220,490,2,4.57,376368240,33675,259.38,10740,11450,10740,13940,7520,10730,11176.49,26.40,0,5187,10990,10860,10620,10490,10250,10925,10555,45,3210,500,7510,10,1,9000000,1010,25.85,0.27,12,0.37,434.00,40958.00,14070,20250109,-20.26,8440,20240805,32.94,14070,-20.26,20250109,9050,23.98,20250102,14070,-20.26,20250109,8440,32.94,20240805,0.04,Y,005800,500,45 억,,2376159,N,N,24,N,00,N
+20250513,120207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11130,400,2,3.73,322075560,28826,222.03,10740,11450,10740,13940,7520,10730,11173.09,26.40,0,4630,10990,10860,10620,10490,10250,10925,10555,45,3210,500,7510,10,1,9000000,1002,25.65,0.27,12,0.32,434.00,40958.00,14070,20250109,-20.90,8440,20240805,31.87,14070,-20.90,20250109,9050,22.98,20250102,14070,-20.90,20250109,8440,31.87,20240805,0.04,Y,005800,500,45 억,,2376159,N,N,24,N,00,N
+20250513,110207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11440,710,2,6.62,268063060,24035,185.13,10740,11450,10740,13940,7520,10730,11153.03,26.40,0,3218,10990,10860,10620,10490,10250,10925,10555,45,3210,500,7510,10,1,9000000,1030,26.36,0.28,12,0.27,434.00,40958.00,14070,20250109,-18.69,8440,20240805,35.55,14070,-18.69,20250109,9050,26.41,20250102,14070,-18.69,20250109,8440,35.55,20240805,0.04,Y,005800,500,45 억,,2376159,N,N,24,N,00,N
+20250513,100206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10880,150,2,1.40,27904385,2588,19.93,10740,10890,10740,13940,7520,10730,10782.22,26.40,0,683,10990,10860,10620,10490,10250,10925,10555,45,3210,500,7510,10,1,9000000,979,25.07,0.27,12,0.03,434.00,40958.00,14070,20250109,-22.67,8440,20240805,28.91,14070,-22.67,20250109,9050,20.22,20250102,14070,-22.67,20250109,8440,28.91,20240805,0.04,Y,005800,500,45 억,,2376159,N,N,24,N,00,N
+20250513,090208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10750,20,2,0.19,515590,48,0.37,10740,10750,10740,13940,7520,10730,10741.46,26.40,0,0,10990,10860,10620,10490,10250,10925,10555,45,3210,500,7510,10,1,9000000,968,24.77,0.26,12,0.00,434.00,40958.00,14070,20250109,-23.60,8440,20240805,27.37,14070,-23.60,20250109,9050,18.78,20250102,14070,-23.60,20250109,8440,27.37,20240805,0.04,Y,005800,500,45 억,,2376159,N,N,24,N,00,N
 20250512,160204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10730,270,2,2.58,138566925,12983,107.64,10490,10750,10380,13590,7330,10460,10672.95,26.39,0,524,10726,10592,10456,10322,10186,10525,10255,45,3130,500,7320,10,1,9000000,966,24.72,0.26,12,0.14,434.00,40958.00,14070,20250109,-23.74,8440,20240805,27.13,14070,-23.74,20250109,9050,18.56,20250102,14070,-23.74,20250109,8440,27.13,20240805,0.03,Y,005800,500,45 억,,2375133,N,N,24,N,00,N
 20250512,150205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10740,280,2,2.68,129691785,12156,100.78,10490,10740,10380,13590,7330,10460,10668.95,26.39,0,394,10726,10592,10456,10322,10186,10525,10255,45,3130,500,7320,10,1,9000000,967,24.75,0.26,12,0.14,434.00,40958.00,14070,20250109,-23.67,8440,20240805,27.25,14070,-23.67,20250109,9050,18.67,20250102,14070,-23.67,20250109,8440,27.25,20240805,0.03,Y,005800,500,45 억,,2375133,N,N,12,N,00,N
 20250512,140205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10710,250,2,2.39,82596460,7760,64.33,10490,10730,10380,13590,7330,10460,10643.87,26.39,0,-121,10726,10592,10456,10322,10186,10525,10255,45,3130,500,7320,10,1,9000000,964,24.68,0.26,12,0.09,434.00,40958.00,14070,20250109,-23.88,8440,20240805,26.90,14070,-23.88,20250109,9050,18.34,20250102,14070,-23.88,20250109,8440,26.90,20240805,0.03,Y,005800,500,45 억,,2375133,N,N,12,N,00,N
diff --git a/005810/price/prices-20250501.csv b/005810/price/prices-20250501.csv
index 3b4e00b67d97..6d0223feda9d 100644
--- a/005810/price/prices-20250501.csv
+++ b/005810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28400,-250,5,-0.87,1049498775,37016,80.87,28600,28700,28150,37200,20100,28650,28352.57,15.53,0,6064,29516,29082,28816,28382,28116,28950,28250,847,8550,5000,21770,50,1,14417292,4095,4.12,0.37,12,0.26,6889.00,77623.00,34000,20240513,-16.47,23950,20241209,18.58,29300,-3.07,20250319,24850,14.29,20250203,34000,-16.47,20240513,23950,18.58,20241209,0.19,Y,005810,5000,847 억,,2239247,N,N,3342,N,00,N
+20250513,150206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28450,-200,5,-0.70,1028534575,36279,79.26,28600,28700,28150,37200,20100,28650,28350.69,15.53,0,6405,29516,29082,28816,28382,28116,28950,28250,847,8550,5000,21770,50,1,14417292,4102,4.13,0.37,12,0.25,6889.00,77623.00,34000,20240513,-16.32,23950,20241209,18.79,29300,-2.90,20250319,24850,14.49,20250203,34000,-16.32,20240513,23950,18.79,20241209,0.19,Y,005810,5000,847 억,,2239247,N,N,2848,N,00,N
+20250513,140206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28400,-250,5,-0.87,903872025,31892,69.68,28600,28700,28150,37200,20100,28650,28341.65,15.53,0,8635,29516,29082,28816,28382,28116,28950,28250,847,8550,5000,21770,50,1,14417292,4095,4.12,0.37,12,0.22,6889.00,77623.00,34000,20240513,-16.47,23950,20241209,18.58,29300,-3.07,20250319,24850,14.29,20250203,34000,-16.47,20240513,23950,18.58,20241209,0.19,Y,005810,5000,847 억,,2239247,N,N,2848,N,00,N
+20250513,130207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28450,-200,5,-0.70,825622700,29139,63.66,28600,28700,28150,37200,20100,28650,28333.94,15.53,0,9990,29516,29082,28816,28382,28116,28950,28250,847,8550,5000,21770,50,1,14417292,4102,4.13,0.37,12,0.20,6889.00,77623.00,34000,20240513,-16.32,23950,20241209,18.79,29300,-2.90,20250319,24850,14.49,20250203,34000,-16.32,20240513,23950,18.79,20241209,0.19,Y,005810,5000,847 억,,2239247,N,N,2848,N,00,N
+20250513,120208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28500,-150,5,-0.52,772167850,27265,59.57,28600,28700,28150,37200,20100,28650,28320.85,15.53,0,10771,29516,29082,28816,28382,28116,28950,28250,847,8550,5000,21770,50,1,14417292,4109,4.14,0.37,12,0.19,6889.00,77623.00,34000,20240513,-16.18,23950,20241209,19.00,29300,-2.73,20250319,24850,14.69,20250203,34000,-16.18,20240513,23950,19.00,20241209,0.19,Y,005810,5000,847 억,,2239247,N,N,2848,N,00,N
+20250513,110207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28350,-300,5,-1.05,682600900,24114,52.68,28600,28700,28150,37200,20100,28650,28307.24,15.53,0,10270,29516,29082,28816,28382,28116,28950,28250,847,8550,5000,21770,50,1,14417292,4087,4.12,0.37,12,0.17,6889.00,77623.00,34000,20240513,-16.62,23950,20241209,18.37,29300,-3.24,20250319,24850,14.08,20250203,34000,-16.62,20240513,23950,18.37,20241209,0.19,Y,005810,5000,847 억,,2239247,N,N,2848,N,00,N
+20250513,100207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28350,-300,5,-1.05,521799500,18441,40.29,28600,28700,28150,37200,20100,28650,28295.62,15.53,0,9498,29516,29082,28816,28382,28116,28950,28250,847,8550,5000,21770,50,1,14417292,4087,4.12,0.37,12,0.13,6889.00,77623.00,34000,20240513,-16.62,23950,20241209,18.37,29300,-3.24,20250319,24850,14.08,20250203,34000,-16.62,20240513,23950,18.37,20241209,0.19,Y,005810,5000,847 억,,2239247,N,N,2848,N,00,N
+20250513,090208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28600,-50,5,-0.17,4781350,167,0.36,28600,28700,28600,37200,20100,28650,28630.84,15.53,0,-28,29516,29082,28816,28382,28116,28950,28250,847,8550,5000,21770,50,1,14417292,4123,4.15,0.37,12,0.00,6889.00,77623.00,34000,20240513,-15.88,23950,20241209,19.42,29300,-2.39,20250319,24850,15.09,20250203,34000,-15.88,20240513,23950,19.42,20241209,0.19,Y,005810,5000,847 억,,2239247,N,N,2848,N,00,N
 20250512,160204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28650,-550,5,-1.88,1316238925,45639,81.66,29250,29250,28550,37950,20450,29200,28840.43,15.62,0,-9642,29633,29416,29033,28816,28433,29525,28925,847,8750,5000,22190,50,1,14417292,4131,4.16,0.37,12,0.32,6889.00,77623.00,34000,20240513,-15.74,23950,20241209,19.62,29300,-2.22,20250319,24850,15.29,20250203,34000,-15.74,20240513,23950,19.62,20241209,0.19,Y,005810,5000,847 억,,2251555,N,N,2848,N,00,N
 20250512,150206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28550,-650,5,-2.23,1285127025,44551,79.71,29250,29250,28550,37950,20450,29200,28846.20,15.62,0,-9412,29633,29416,29033,28816,28433,29525,28925,847,8750,5000,22190,50,1,14417292,4116,4.14,0.37,12,0.31,6889.00,77623.00,34000,20240513,-16.03,23950,20241209,19.21,29300,-2.56,20250319,24850,14.89,20250203,34000,-16.03,20240513,23950,19.21,20241209,0.19,Y,005810,5000,847 억,,2251555,N,N,2060,N,00,N
 20250512,140205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28650,-550,5,-1.88,1163423375,40297,72.10,29250,29250,28600,37950,20450,29200,28871.22,15.62,0,-8328,29633,29416,29033,28816,28433,29525,28925,847,8750,5000,22190,50,1,14417292,4131,4.16,0.37,12,0.28,6889.00,77623.00,34000,20240513,-15.74,23950,20241209,19.62,29300,-2.22,20250319,24850,15.29,20250203,34000,-15.74,20240513,23950,19.62,20241209,0.19,Y,005810,5000,847 억,,2251555,N,N,2060,N,00,N
diff --git a/005820/price/prices-20250501.csv b/005820/price/prices-20250501.csv
index 536ff9ef1c09..400168a3b02c 100644
--- a/005820/price/prices-20250501.csv
+++ b/005820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14070,0,3,0.00,27833940,1974,365.56,14070,14170,14030,18290,9850,14070,14100.27,1.30,0,-40,14190,14130,14090,14030,13990,14110,14010,115,4220,5000,10130,10,1,2297970,323,8.02,0.26,12,0.09,1755.00,54302.00,19250,20240627,-26.91,12260,20241209,14.76,14690,-4.22,20250423,12570,11.93,20250102,19250,-26.91,20240627,12260,14.76,20241209,0.03,Y,005820,5000,114 억,,29760,N,N,8,N,00,N
+20250513,150206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14060,-10,5,-0.07,27060090,1919,355.37,14070,14170,14030,18290,9850,14070,14101.14,1.30,0,7,14190,14130,14090,14030,13990,14110,14010,115,4220,5000,10130,10,1,2297970,323,8.01,0.26,12,0.08,1755.00,54302.00,19250,20240627,-26.96,12260,20241209,14.68,14690,-4.29,20250423,12570,11.85,20250102,19250,-26.96,20240627,12260,14.68,20241209,0.03,Y,005820,5000,114 억,,29760,N,N,3,N,00,N
+20250513,140207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14100,30,2,0.21,22446530,1592,294.81,14070,14170,14030,18290,9850,14070,14099.58,1.30,0,7,14190,14130,14090,14030,13990,14110,14010,115,4220,5000,10130,10,1,2297970,324,8.03,0.26,12,0.07,1755.00,54302.00,19250,20240627,-26.75,12260,20241209,15.01,14690,-4.02,20250423,12570,12.17,20250102,19250,-26.75,20240627,12260,15.01,20241209,0.03,Y,005820,5000,114 억,,29760,N,N,3,N,00,N
+20250513,130207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14170,100,2,0.71,11296530,801,148.33,14070,14170,14030,18290,9850,14070,14103.03,1.30,0,-3,14190,14130,14090,14030,13990,14110,14010,115,4220,5000,10130,10,1,2297970,326,8.07,0.26,12,0.03,1755.00,54302.00,19250,20240627,-26.39,12260,20241209,15.58,14690,-3.54,20250423,12570,12.73,20250102,19250,-26.39,20240627,12260,15.58,20241209,0.03,Y,005820,5000,114 억,,29760,N,N,3,N,00,N
+20250513,120208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14170,100,2,0.71,11154830,791,146.48,14070,14170,14030,18290,9850,14070,14102.19,1.30,0,-3,14190,14130,14090,14030,13990,14110,14010,115,4220,5000,10130,10,1,2297970,326,8.07,0.26,12,0.03,1755.00,54302.00,19250,20240627,-26.39,12260,20241209,15.58,14690,-3.54,20250423,12570,12.73,20250102,19250,-26.39,20240627,12260,15.58,20241209,0.03,Y,005820,5000,114 억,,29760,N,N,3,N,00,N
+20250513,110207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14110,40,2,0.28,10729730,761,140.93,14070,14170,14030,18290,9850,14070,14099.51,1.30,0,-15,14190,14130,14090,14030,13990,14110,14010,115,4220,5000,10130,10,1,2297970,324,8.04,0.26,12,0.03,1755.00,54302.00,19250,20240627,-26.70,12260,20241209,15.09,14690,-3.95,20250423,12570,12.25,20250102,19250,-26.70,20240627,12260,15.09,20241209,0.03,Y,005820,5000,114 억,,29760,N,N,3,N,00,N
+20250513,100207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14090,20,2,0.14,6665570,473,87.59,14070,14110,14030,18290,9850,14070,14092.11,1.30,0,-11,14190,14130,14090,14030,13990,14110,14010,115,4220,5000,10130,10,1,2297970,324,8.03,0.26,12,0.02,1755.00,54302.00,19250,20240627,-26.81,12260,20241209,14.93,14690,-4.08,20250423,12570,12.09,20250102,19250,-26.81,20240627,12260,14.93,20241209,0.03,Y,005820,5000,114 억,,29760,N,N,3,N,00,N
+20250513,090209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14040,-30,5,-0.21,716740,51,9.44,14070,14070,14040,18290,9850,14070,14053.73,1.30,0,0,14190,14130,14090,14030,13990,14110,14010,115,4220,5000,10130,10,1,2297970,323,8.00,0.26,12,0.00,1755.00,54302.00,19250,20240627,-27.06,12260,20241209,14.52,14690,-4.42,20250423,12570,11.69,20250102,19250,-27.06,20240627,12260,14.52,20241209,0.03,Y,005820,5000,114 억,,29760,N,N,3,N,00,N
 20250512,160204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14070,-10,5,-0.07,7599620,540,55.21,14140,14150,14050,18300,9860,14080,14073.37,1.24,0,26,14266,14172,14126,14032,13986,14150,14010,115,4220,5000,10130,10,1,2297970,323,8.02,0.26,12,0.02,1755.00,54302.00,19250,20240627,-26.91,12260,20241209,14.76,14690,-4.22,20250423,12570,11.93,20250102,19250,-26.91,20240627,12260,14.76,20241209,0.03,Y,005820,5000,114 억,,28589,N,N,3,N,00,N
 20250512,150206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14080,0,3,0.00,7557410,537,54.91,14140,14150,14050,18300,9860,14080,14073.39,1.24,0,26,14266,14172,14126,14032,13986,14150,14010,115,4220,5000,10130,10,1,2297970,324,8.02,0.26,12,0.02,1755.00,54302.00,19250,20240627,-26.86,12260,20241209,14.85,14690,-4.15,20250423,12570,12.01,20250102,19250,-26.86,20240627,12260,14.85,20241209,0.03,Y,005820,5000,114 억,,28589,N,N,21,N,00,N
 20250512,140206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14080,0,3,0.00,5149500,366,37.42,14140,14150,14050,18300,9860,14080,14069.67,1.24,0,4,14266,14172,14126,14032,13986,14150,14010,115,4220,5000,10130,10,1,2297970,324,8.02,0.26,12,0.02,1755.00,54302.00,19250,20240627,-26.86,12260,20241209,14.85,14690,-4.15,20250423,12570,12.01,20250102,19250,-26.86,20240627,12260,14.85,20241209,0.03,Y,005820,5000,114 억,,28589,N,N,21,N,00,N
diff --git a/005830/price/prices-20250501.csv b/005830/price/prices-20250501.csv
index 8aab3b011b98..aa541d755b3e 100644
--- a/005830/price/prices-20250501.csv
+++ b/005830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160205,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92500,200,2,0.22,10090545950,109375,55.91,92400,93100,91400,119900,64700,92300,92256.42,45.98,0,2254,93966,93132,92066,91232,90166,93550,91650,354,27600,500,70140,100,1,70800000,65490,3.54,0.69,12,0.15,26152.00,133463.00,124000,20240822,-25.40,77500,20250409,19.35,104900,-11.82,20250103,77500,19.35,20250409,124000,-25.40,20240822,77500,19.35,20250409,0.08,Y,005830,500,354 억,,32554582,N,N,12458,N,00,N
+20250513,150207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92300,0,3,0.00,7661901650,83109,42.49,92400,93100,91400,119900,64700,92300,92191.00,45.98,0,-2608,93966,93132,92066,91232,90166,93550,91650,354,27600,500,70140,100,1,70800000,65348,3.53,0.69,12,0.12,26152.00,133463.00,124000,20240822,-25.56,77500,20250409,19.10,104900,-12.01,20250103,77500,19.10,20250409,124000,-25.56,20240822,77500,19.10,20250409,0.08,Y,005830,500,354 억,,32554582,N,N,1917,N,00,N
+20250513,140207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92200,-100,5,-0.11,6730478450,73013,37.32,92400,93100,91400,119900,64700,92300,92181.92,45.98,0,-3242,93966,93132,92066,91232,90166,93550,91650,354,27600,500,70140,100,1,70800000,65278,3.53,0.69,12,0.10,26152.00,133463.00,124000,20240822,-25.65,77500,20250409,18.97,104900,-12.11,20250103,77500,18.97,20250409,124000,-25.65,20240822,77500,18.97,20250409,0.08,Y,005830,500,354 억,,32554582,N,N,1917,N,00,N
+20250513,130208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92200,-100,5,-0.11,5751879450,62410,31.90,92400,93100,91400,119900,64700,92300,92162.79,45.98,0,-5343,93966,93132,92066,91232,90166,93550,91650,354,27600,500,70140,100,1,70800000,65278,3.53,0.69,12,0.09,26152.00,133463.00,124000,20240822,-25.65,77500,20250409,18.97,104900,-12.11,20250103,77500,18.97,20250409,124000,-25.65,20240822,77500,18.97,20250409,0.08,Y,005830,500,354 억,,32554582,N,N,1917,N,00,N
+20250513,120208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,91900,-400,5,-0.43,4817386250,52257,26.71,92400,93100,91400,119900,64700,92300,92186.43,45.98,0,-4986,93966,93132,92066,91232,90166,93550,91650,354,27600,500,70140,100,1,70800000,65065,3.51,0.69,12,0.07,26152.00,133463.00,124000,20240822,-25.89,77500,20250409,18.58,104900,-12.39,20250103,77500,18.58,20250409,124000,-25.89,20240822,77500,18.58,20250409,0.08,Y,005830,500,354 억,,32554582,N,N,1917,N,00,N
+20250513,110207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,91700,-600,5,-0.65,4078055100,44208,22.60,92400,93100,91400,119900,64700,92300,92246.99,45.98,0,-5283,93966,93132,92066,91232,90166,93550,91650,354,27600,500,70140,100,1,70800000,64924,3.51,0.69,12,0.06,26152.00,133463.00,124000,20240822,-26.05,77500,20250409,18.32,104900,-12.58,20250103,77500,18.32,20250409,124000,-26.05,20240822,77500,18.32,20250409,0.08,Y,005830,500,354 억,,32554582,N,N,1917,N,00,N
+20250513,100207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92250,-50,5,-0.05,2685625800,29040,14.85,92400,93100,92000,119900,64700,92300,92480.23,45.98,0,-51,93966,93132,92066,91232,90166,93550,91650,354,27600,500,70140,100,1,70800000,65313,3.53,0.69,12,0.04,26152.00,133463.00,124000,20240822,-25.60,77500,20250409,19.03,104900,-12.06,20250103,77500,19.03,20250409,124000,-25.60,20240822,77500,19.03,20250409,0.08,Y,005830,500,354 억,,32554582,N,N,1917,N,00,N
+20250513,090209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92900,600,2,0.65,1045506100,11312,5.78,92400,93000,92000,119900,64700,92300,92424.51,45.98,0,2129,93966,93132,92066,91232,90166,93550,91650,354,27600,500,70140,100,1,70800000,65773,3.55,0.70,12,0.02,26152.00,133463.00,124000,20240822,-25.08,77500,20250409,19.87,104900,-11.44,20250103,77500,19.87,20250409,124000,-25.08,20240822,77500,19.87,20250409,0.08,Y,005830,500,354 억,,32554582,N,N,1917,N,00,N
 20250512,160205,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92300,2100,2,2.33,18024513300,195618,104.09,91000,92900,91000,117200,63200,90200,92141.38,45.88,0,32662,92200,91200,90600,89600,89000,90900,89300,354,27000,500,68550,100,1,70800000,65348,3.53,0.69,12,0.28,26152.00,133463.00,124000,20240822,-25.56,77500,20250409,19.10,104900,-12.01,20250103,77500,19.10,20250409,124000,-25.56,20240822,77500,19.10,20250409,0.08,Y,005830,500,354 억,,32485653,N,N,1917,N,00,N
 20250512,150206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,91800,1600,2,1.77,15820582900,171705,91.37,91000,92900,91000,117200,63200,90200,92138.16,45.88,0,32838,92200,91200,90600,89600,89000,90900,89300,354,27000,500,68550,100,1,70800000,64994,3.51,0.69,12,0.24,26152.00,133463.00,124000,20240822,-25.97,77500,20250409,18.45,104900,-12.49,20250103,77500,18.45,20250409,124000,-25.97,20240822,77500,18.45,20250409,0.08,Y,005830,500,354 억,,32485653,N,N,5862,N,00,N
 20250512,140206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92000,1800,2,2.00,13637656050,147984,78.74,91000,92900,91000,117200,63200,90200,92156.29,45.88,0,28170,92200,91200,90600,89600,89000,90900,89300,354,27000,500,68550,100,1,70800000,65136,3.52,0.69,12,0.21,26152.00,133463.00,124000,20240822,-25.81,77500,20250409,18.71,104900,-12.30,20250103,77500,18.71,20250409,124000,-25.81,20240822,77500,18.71,20250409,0.08,Y,005830,500,354 억,,32485653,N,N,5862,N,00,N
diff --git a/005850/price/prices-20250501.csv b/005850/price/prices-20250501.csv
index 6f142db8552a..883aa0e81cd6 100644
--- a/005850/price/prices-20250501.csv
+++ b/005850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33950,100,2,0.30,4751443275,140027,106.33,34100,34450,33350,44000,23700,33850,33932.34,16.47,0,25610,34583,34216,33583,33216,32583,34400,33400,232,10150,500,25720,50,1,46448520,15769,4.28,0.68,12,0.30,7930.00,49612.00,47650,20240617,-28.75,26850,20250217,26.44,41450,-18.09,20250325,26850,26.44,20250217,47650,-28.75,20240617,26850,26.44,20250217,0.75,Y,005850,500,232 억,,7649473,N,N,9605,N,00,N
+20250513,150207,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33950,100,2,0.30,4367440225,128715,97.74,34100,34450,33350,44000,23700,33850,33931.09,16.47,0,24371,34583,34216,33583,33216,32583,34400,33400,232,10150,500,25720,50,1,46448520,15769,4.28,0.68,12,0.28,7930.00,49612.00,47650,20240617,-28.75,26850,20250217,26.44,41450,-18.09,20250325,26850,26.44,20250217,47650,-28.75,20240617,26850,26.44,20250217,0.75,Y,005850,500,232 억,,7649473,N,N,1886,N,00,N
+20250513,140207,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33900,50,2,0.15,3803189950,112035,85.07,34100,34450,33350,44000,23700,33850,33946.44,16.47,0,21471,34583,34216,33583,33216,32583,34400,33400,232,10150,500,25720,50,1,46448520,15746,4.27,0.68,12,0.24,7930.00,49612.00,47650,20240617,-28.86,26850,20250217,26.26,41450,-18.21,20250325,26850,26.26,20250217,47650,-28.86,20240617,26850,26.26,20250217,0.75,Y,005850,500,232 억,,7649473,N,N,1886,N,00,N
+20250513,130208,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33750,-100,5,-0.30,3390080075,99807,75.79,34100,34450,33350,44000,23700,33850,33966.36,16.47,0,20014,34583,34216,33583,33216,32583,34400,33400,232,10150,500,25720,50,1,46448520,15676,4.26,0.68,12,0.21,7930.00,49612.00,47650,20240617,-29.17,26850,20250217,25.70,41450,-18.58,20250325,26850,25.70,20250217,47650,-29.17,20240617,26850,25.70,20250217,0.75,Y,005850,500,232 억,,7649473,N,N,1886,N,00,N
+20250513,120209,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34150,300,2,0.89,2959236150,87128,66.16,34100,34450,33350,44000,23700,33850,33964.24,16.47,0,19678,34583,34216,33583,33216,32583,34400,33400,232,10150,500,25720,50,1,46448520,15862,4.31,0.69,12,0.19,7930.00,49612.00,47650,20240617,-28.33,26850,20250217,27.19,41450,-17.61,20250325,26850,27.19,20250217,47650,-28.33,20240617,26850,27.19,20250217,0.75,Y,005850,500,232 억,,7649473,N,N,1886,N,00,N
+20250513,110208,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34250,400,2,1.18,2333046075,68867,52.29,34100,34350,33350,44000,23700,33850,33877.56,16.47,0,15747,34583,34216,33583,33216,32583,34400,33400,232,10150,500,25720,50,1,46448520,15909,4.32,0.69,12,0.15,7930.00,49612.00,47650,20240617,-28.12,26850,20250217,27.56,41450,-17.37,20250325,26850,27.56,20250217,47650,-28.12,20240617,26850,27.56,20250217,0.75,Y,005850,500,232 억,,7649473,N,N,1886,N,00,N
+20250513,100207,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33700,-150,5,-0.44,1411399875,41858,31.78,34100,34250,33350,44000,23700,33850,33718.76,16.47,0,8184,34583,34216,33583,33216,32583,34400,33400,232,10150,500,25720,50,1,46448520,15653,4.25,0.68,12,0.09,7930.00,49612.00,47650,20240617,-29.28,26850,20250217,25.51,41450,-18.70,20250325,26850,25.51,20250217,47650,-29.28,20240617,26850,25.51,20250217,0.75,Y,005850,500,232 억,,7649473,N,N,1886,N,00,N
+20250513,090209,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34050,200,2,0.59,242101750,7133,5.42,34100,34100,33800,44000,23700,33850,33941.08,16.47,0,-4988,34583,34216,33583,33216,32583,34400,33400,232,10150,500,25720,50,1,46448520,15816,4.29,0.69,12,0.02,7930.00,49612.00,47650,20240617,-28.54,26850,20250217,26.82,41450,-17.85,20250325,26850,26.82,20250217,47650,-28.54,20240617,26850,26.82,20250217,0.75,Y,005850,500,232 억,,7649473,N,N,1886,N,00,N
 20250512,160205,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33850,650,2,1.96,4419227750,131697,72.39,33250,33950,32950,43150,23250,33200,33555.53,16.41,0,33285,34500,33850,33300,32650,32100,33575,32375,232,9950,500,25230,50,1,46448520,15723,4.27,0.68,12,0.28,7930.00,49612.00,47650,20240617,-28.96,26850,20250217,26.07,41450,-18.34,20250325,26850,26.07,20250217,47650,-28.96,20240617,26850,26.07,20250217,0.72,Y,005850,500,232 억,,7622682,N,N,1886,N,00,N
 20250512,150206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33850,650,2,1.96,4034230925,120303,66.13,33250,33950,32950,43150,23250,33200,33533.92,16.41,0,28388,34500,33850,33300,32650,32100,33575,32375,232,9950,500,25230,50,1,46448520,15723,4.27,0.68,12,0.26,7930.00,49612.00,47650,20240617,-28.96,26850,20250217,26.07,41450,-18.34,20250325,26850,26.07,20250217,47650,-28.96,20240617,26850,26.07,20250217,0.72,Y,005850,500,232 억,,7622682,N,N,9983,N,00,N
 20250512,140206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33700,500,2,1.51,3197010000,95552,52.52,33250,33800,32950,43150,23250,33200,33458.33,16.41,0,22876,34500,33850,33300,32650,32100,33575,32375,232,9950,500,25230,50,1,46448520,15653,4.25,0.68,12,0.21,7930.00,49612.00,47650,20240617,-29.28,26850,20250217,25.51,41450,-18.70,20250325,26850,25.51,20250217,47650,-29.28,20240617,26850,25.51,20250217,0.72,Y,005850,500,232 억,,7622682,N,N,9983,N,00,N
diff --git a/005860/price/prices-20250501.csv b/005860/price/prices-20250501.csv
index 10613ed16442..1c8aa4acaa61 100644
--- a/005860/price/prices-20250501.csv
+++ b/005860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160206,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3580,-20,5,-0.56,382218073,106452,128.66,3620,3620,3575,4680,2520,3600,3590.52,2.33,0,-53368,3646,3622,3601,3577,3556,3612,3567,197,1080,500,2730,5,1,39403685,1411,38.09,0.90,12,0.27,94.00,3964.00,5770,20240510,-37.95,3200,20241209,11.88,4200,-14.76,20250121,3380,5.92,20250409,5640,-36.52,20240617,3200,11.88,20241209,3.05,Y,005860,500,197 억,,919557,N,N,9670,N,00,N
+20250513,150207,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3585,-15,5,-0.42,362821808,101037,122.12,3620,3620,3575,4680,2520,3600,3590.98,2.33,0,-51140,3646,3622,3601,3577,3556,3612,3567,197,1080,500,2730,5,1,39403685,1413,38.14,0.90,12,0.26,94.00,3964.00,5770,20240510,-37.87,3200,20241209,12.03,4200,-14.64,20250121,3380,6.07,20250409,5640,-36.44,20240617,3200,12.03,20241209,3.05,Y,005860,500,197 억,,919557,N,N,4405,N,00,N
+20250513,140208,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3580,-20,5,-0.56,318799133,88742,107.26,3620,3620,3575,4680,2520,3600,3592.43,2.33,0,-43108,3646,3622,3601,3577,3556,3612,3567,197,1080,500,2730,5,1,39403685,1411,38.09,0.90,12,0.23,94.00,3964.00,5770,20240510,-37.95,3200,20241209,11.88,4200,-14.76,20250121,3380,5.92,20250409,5640,-36.52,20240617,3200,11.88,20241209,3.05,Y,005860,500,197 억,,919557,N,N,4405,N,00,N
+20250513,130208,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3595,-5,5,-0.14,170256733,47291,57.16,3620,3620,3590,4680,2520,3600,3600.19,2.33,0,-14691,3646,3622,3601,3577,3556,3612,3567,197,1080,500,2730,5,1,39403685,1417,38.24,0.91,12,0.12,94.00,3964.00,5770,20240510,-37.69,3200,20241209,12.34,4200,-14.40,20250121,3380,6.36,20250409,5640,-36.26,20240617,3200,12.34,20241209,3.05,Y,005860,500,197 억,,919557,N,N,4405,N,00,N
+20250513,120209,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3600,0,3,0.00,152235198,42277,51.10,3620,3620,3590,4680,2520,3600,3600.90,2.33,0,-10416,3646,3622,3601,3577,3556,3612,3567,197,1080,500,2730,5,1,39403685,1419,38.30,0.91,12,0.11,94.00,3964.00,5770,20240510,-37.61,3200,20241209,12.50,4200,-14.29,20250121,3380,6.51,20250409,5640,-36.17,20240617,3200,12.50,20241209,3.05,Y,005860,500,197 억,,919557,N,N,4405,N,00,N
+20250513,110208,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3600,0,3,0.00,112868913,31322,37.86,3620,3620,3590,4680,2520,3600,3603.50,2.33,0,-9206,3646,3622,3601,3577,3556,3612,3567,197,1080,500,2730,5,1,39403685,1419,38.30,0.91,12,0.08,94.00,3964.00,5770,20240510,-37.61,3200,20241209,12.50,4200,-14.29,20250121,3380,6.51,20250409,5640,-36.17,20240617,3200,12.50,20241209,3.05,Y,005860,500,197 억,,919557,N,N,4405,N,00,N
+20250513,100208,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3605,5,2,0.14,82808513,22969,27.76,3620,3620,3595,4680,2520,3600,3605.23,2.33,0,-8286,3646,3622,3601,3577,3556,3612,3567,197,1080,500,2730,5,1,39403685,1421,38.35,0.91,12,0.06,94.00,3964.00,5770,20240510,-37.52,3200,20241209,12.66,4200,-14.17,20250121,3380,6.66,20250409,5640,-36.08,20240617,3200,12.66,20241209,3.05,Y,005860,500,197 억,,919557,N,N,4405,N,00,N
+20250513,090209,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3620,20,2,0.56,10948055,3027,3.66,3620,3620,3610,4680,2520,3600,3616.80,2.33,0,-924,3646,3622,3601,3577,3556,3612,3567,197,1080,500,2730,5,1,39403685,1426,38.51,0.91,12,0.01,94.00,3964.00,5770,20240510,-37.26,3200,20241209,13.12,4200,-13.81,20250121,3380,7.10,20250409,5640,-35.82,20240617,3200,13.12,20241209,3.05,Y,005860,500,197 억,,919557,N,N,4405,N,00,N
 20250512,160205,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3600,-10,5,-0.28,298135785,82739,92.80,3610,3625,3580,4690,2530,3610,3603.33,2.35,0,-2050,3670,3640,3615,3585,3560,3627,3572,197,1080,500,2740,5,1,39403685,1419,38.30,0.91,12,0.21,94.00,3964.00,5770,20240510,-37.61,3200,20241209,12.50,4200,-14.29,20250121,3380,6.51,20250409,5640,-36.17,20240617,3200,12.50,20241209,3.10,Y,005860,500,197 억,,926758,N,N,4405,N,00,N
 20250512,150207,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3590,-20,5,-0.55,269276675,74720,83.80,3610,3625,3580,4690,2530,3610,3603.81,2.35,0,51,3670,3640,3615,3585,3560,3627,3572,197,1080,500,2740,5,1,39403685,1415,38.19,0.91,12,0.19,94.00,3964.00,5770,20240510,-37.78,3200,20241209,12.19,4200,-14.52,20250121,3380,6.21,20250409,5640,-36.35,20240617,3200,12.19,20241209,3.10,Y,005860,500,197 억,,926758,N,N,4722,N,00,N
 20250512,140207,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3620,10,2,0.28,216080650,59957,67.24,3610,3625,3580,4690,2530,3610,3603.93,2.35,0,5135,3670,3640,3615,3585,3560,3627,3572,197,1080,500,2740,5,1,39403685,1426,38.51,0.91,12,0.15,94.00,3964.00,5770,20240510,-37.26,3200,20241209,13.12,4200,-13.81,20250121,3380,7.10,20250409,5640,-35.82,20240617,3200,13.12,20241209,3.10,Y,005860,500,197 억,,926758,N,N,4722,N,00,N
diff --git a/005870/price/prices-20250501.csv b/005870/price/prices-20250501.csv
index ad5559bd536c..76137ac8af6e 100644
--- a/005870/price/prices-20250501.csv
+++ b/005870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160206,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8400,0,3,0.00,1845822225,220062,39.18,8350,8440,8320,10920,5880,8400,8387.73,25.05,0,226,8906,8652,8506,8252,8106,8580,8180,706,2520,5000,6210,10,1,14116015,1186,11.04,0.66,12,1.56,761.00,12774.00,11160,20240806,-24.73,6080,20240712,38.16,10840,-22.51,20250324,7120,17.98,20250407,11160,-24.73,20240806,6080,38.16,20240712,7.04,Y,005870,5000,705 억,,3535530,N,N,2434,N,00,N
+20250513,150207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8410,10,2,0.12,1725708655,205770,36.63,8350,8440,8320,10920,5880,8400,8386.59,25.05,0,-527,8906,8652,8506,8252,8106,8580,8180,706,2520,5000,6210,10,1,14116015,1187,11.05,0.66,12,1.46,761.00,12774.00,11160,20240806,-24.64,6080,20240712,38.32,10840,-22.42,20250324,7120,18.12,20250407,11160,-24.64,20240806,6080,38.32,20240712,7.04,Y,005870,5000,705 억,,3535530,N,N,12752,N,00,N
+20250513,140208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8370,-30,5,-0.36,1561283020,186159,33.14,8350,8440,8320,10920,5880,8400,8386.83,25.05,0,-2822,8906,8652,8506,8252,8106,8580,8180,706,2520,5000,6210,10,1,14116015,1182,11.00,0.66,12,1.32,761.00,12774.00,11160,20240806,-25.00,6080,20240712,37.66,10840,-22.79,20250324,7120,17.56,20250407,11160,-25.00,20240806,6080,37.66,20240712,7.04,Y,005870,5000,705 억,,3535530,N,N,12752,N,00,N
+20250513,130208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8400,0,3,0.00,1320541200,157416,28.02,8350,8440,8320,10920,5880,8400,8388.86,25.05,0,9025,8906,8652,8506,8252,8106,8580,8180,706,2520,5000,6210,10,1,14116015,1186,11.04,0.66,12,1.12,761.00,12774.00,11160,20240806,-24.73,6080,20240712,38.16,10840,-22.51,20250324,7120,17.98,20250407,11160,-24.73,20240806,6080,38.16,20240712,7.04,Y,005870,5000,705 억,,3535530,N,N,12752,N,00,N
+20250513,120209,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8430,30,2,0.36,1156575670,137907,24.55,8350,8440,8320,10920,5880,8400,8386.63,25.05,0,11630,8906,8652,8506,8252,8106,8580,8180,706,2520,5000,6210,10,1,14116015,1190,11.08,0.66,12,0.98,761.00,12774.00,11160,20240806,-24.46,6080,20240712,38.65,10840,-22.23,20250324,7120,18.40,20250407,11160,-24.46,20240806,6080,38.65,20240712,7.04,Y,005870,5000,705 억,,3535530,N,N,12752,N,00,N
+20250513,110208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8380,-20,5,-0.24,1008625780,120328,21.42,8350,8420,8320,10920,5880,8400,8382.30,25.05,0,8920,8906,8652,8506,8252,8106,8580,8180,706,2520,5000,6210,10,1,14116015,1183,11.01,0.66,12,0.85,761.00,12774.00,11160,20240806,-24.91,6080,20240712,37.83,10840,-22.69,20250324,7120,17.70,20250407,11160,-24.91,20240806,6080,37.83,20240712,7.04,Y,005870,5000,705 억,,3535530,N,N,12752,N,00,N
+20250513,100208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8400,0,3,0.00,813018220,97019,17.27,8350,8420,8320,10920,5880,8400,8379.99,25.05,0,13820,8906,8652,8506,8252,8106,8580,8180,706,2520,5000,6210,10,1,14116015,1186,11.04,0.66,12,0.69,761.00,12774.00,11160,20240806,-24.73,6080,20240712,38.16,10840,-22.51,20250324,7120,17.98,20250407,11160,-24.73,20240806,6080,38.16,20240712,7.04,Y,005870,5000,705 억,,3535530,N,N,12752,N,00,N
+20250513,090210,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8350,-50,5,-0.60,107682240,12888,2.29,8350,8390,8350,10920,5880,8400,8355.23,25.05,0,2481,8906,8652,8506,8252,8106,8580,8180,706,2520,5000,6210,10,1,14116015,1179,10.97,0.65,12,0.09,761.00,12774.00,11160,20240806,-25.18,6080,20240712,37.34,10840,-22.97,20250324,7120,17.28,20250407,11160,-25.18,20240806,6080,37.34,20240712,7.04,Y,005870,5000,705 억,,3535530,N,N,12752,N,00,N
 20250512,160205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8400,-400,5,-4.55,4721250210,557388,119.85,8760,8760,8360,11440,6160,8800,8466.36,25.47,0,-72916,9166,8982,8866,8682,8566,8925,8625,706,2640,5000,6510,10,1,14116015,1186,11.04,0.66,12,3.95,761.00,12774.00,11160,20240806,-24.73,6080,20240712,38.16,10840,-22.51,20250324,7120,17.98,20250407,11160,-24.73,20240806,6080,38.16,20240712,6.92,Y,005870,5000,705 억,,3595461,N,N,12752,N,00,N
 20250512,150207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8380,-420,5,-4.77,4382944370,517051,111.17,8760,8760,8360,11440,6160,8800,8472.60,25.47,0,-69570,9166,8982,8866,8682,8566,8925,8625,706,2640,5000,6510,10,1,14116015,1183,11.01,0.66,12,3.66,761.00,12774.00,11160,20240806,-24.91,6080,20240712,37.83,10840,-22.69,20250324,7120,17.70,20250407,11160,-24.91,20240806,6080,37.83,20240712,6.92,Y,005870,5000,705 억,,3595461,N,N,6722,N,00,N
 20250512,140207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8440,-360,5,-4.09,3842421790,452755,97.35,8760,8760,8360,11440,6160,8800,8482.09,25.47,0,-54887,9166,8982,8866,8682,8566,8925,8625,706,2640,5000,6510,10,1,14116015,1191,11.09,0.66,12,3.21,761.00,12774.00,11160,20240806,-24.37,6080,20240712,38.82,10840,-22.14,20250324,7120,18.54,20250407,11160,-24.37,20240806,6080,38.82,20240712,6.92,Y,005870,5000,705 억,,3595461,N,N,6722,N,00,N
diff --git a/005880/price/prices-20250501.csv b/005880/price/prices-20250501.csv
index 6754a2d4ca9b..3b0cd8ce21a4 100644
--- a/005880/price/prices-20250501.csv
+++ b/005880/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160206,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1570,20,2,1.29,3077447094,1957556,113.10,1557,1590,1554,2015,1085,1550,1572.09,5.65,0,548845,1580,1565,1535,1520,1490,1572,1527,1606,465,500,1140,1,1,321209950,5043,3.10,0.25,12,0.61,507.00,6289.00,2985,20240628,-47.40,1364,20250409,15.10,1875,-16.27,20250224,1364,15.10,20250409,2985,-47.40,20240628,1364,15.10,20250409,2.55,Y,005880,500,1606 억,,18149491,N,N,152511,N,00,N
+20250513,150208,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1571,21,2,1.35,2950128287,1876541,108.42,1557,1590,1554,2015,1085,1550,1572.11,5.65,0,530744,1580,1565,1535,1520,1490,1572,1527,1606,465,500,1140,1,1,321209950,5046,3.10,0.25,12,0.58,507.00,6289.00,2985,20240628,-47.37,1364,20250409,15.18,1875,-16.21,20250224,1364,15.18,20250409,2985,-47.37,20240628,1364,15.18,20250409,2.55,Y,005880,500,1606 억,,18149491,N,N,296835,N,00,N
+20250513,140208,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1570,20,2,1.29,2798610981,1780081,102.85,1557,1590,1554,2015,1085,1550,1572.18,5.65,0,520226,1580,1565,1535,1520,1490,1572,1527,1606,465,500,1140,1,1,321209950,5043,3.10,0.25,12,0.55,507.00,6289.00,2985,20240628,-47.40,1364,20250409,15.10,1875,-16.27,20250224,1364,15.10,20250409,2985,-47.40,20240628,1364,15.10,20250409,2.55,Y,005880,500,1606 억,,18149491,N,N,296835,N,00,N
+20250513,130209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1577,27,2,1.74,2455312632,1562351,90.27,1557,1590,1554,2015,1085,1550,1571.55,5.65,0,513593,1580,1565,1535,1520,1490,1572,1527,1606,465,500,1140,1,1,321209950,5065,3.11,0.25,12,0.49,507.00,6289.00,2985,20240628,-47.17,1364,20250409,15.62,1875,-15.89,20250224,1364,15.62,20250409,2985,-47.17,20240628,1364,15.62,20250409,2.55,Y,005880,500,1606 억,,18149491,N,N,296835,N,00,N
+20250513,120209,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1577,27,2,1.74,2242771306,1427611,82.48,1557,1590,1554,2015,1085,1550,1571.00,5.65,0,491202,1580,1565,1535,1520,1490,1572,1527,1606,465,500,1140,1,1,321209950,5065,3.11,0.25,12,0.44,507.00,6289.00,2985,20240628,-47.17,1364,20250409,15.62,1875,-15.89,20250224,1364,15.62,20250409,2985,-47.17,20240628,1364,15.62,20250409,2.55,Y,005880,500,1606 억,,18149491,N,N,296835,N,00,N
+20250513,110208,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1574,24,2,1.55,1353766501,865465,50.00,1557,1577,1554,2015,1085,1550,1564.21,5.65,0,265341,1580,1565,1535,1520,1490,1572,1527,1606,465,500,1140,1,1,321209950,5056,3.10,0.25,12,0.27,507.00,6289.00,2985,20240628,-47.27,1364,20250409,15.40,1875,-16.05,20250224,1364,15.40,20250409,2985,-47.27,20240628,1364,15.40,20250409,2.55,Y,005880,500,1606 억,,18149491,N,N,296835,N,00,N
+20250513,100208,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1556,6,2,0.39,732680378,469089,27.10,1557,1574,1554,2015,1085,1550,1561.92,5.65,0,113116,1580,1565,1535,1520,1490,1572,1527,1606,465,500,1140,1,1,321209950,4998,3.07,0.25,12,0.15,507.00,6289.00,2985,20240628,-47.87,1364,20250409,14.08,1875,-17.01,20250224,1364,14.08,20250409,2985,-47.87,20240628,1364,14.08,20250409,2.55,Y,005880,500,1606 억,,18149491,N,N,296835,N,00,N
+20250513,090210,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1560,10,2,0.65,63607455,40819,2.36,1557,1564,1556,2015,1085,1550,1558.28,5.65,0,11207,1580,1565,1535,1520,1490,1572,1527,1606,465,500,1140,1,1,321209950,5011,3.08,0.25,12,0.01,507.00,6289.00,2985,20240628,-47.74,1364,20250409,14.37,1875,-16.80,20250224,1364,14.37,20250409,2985,-47.74,20240628,1364,14.37,20250409,2.55,Y,005880,500,1606 억,,18149491,N,N,296835,N,00,N
 20250512,160206,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1550,54,2,3.61,2622937632,1710043,137.20,1505,1550,1505,1944,1048,1496,1533.80,5.49,0,260744,1546,1520,1500,1474,1454,1511,1465,1606,448,500,1100,1,1,321209950,4979,3.06,0.25,12,0.53,507.00,6289.00,2985,20240628,-48.07,1364,20250409,13.64,1875,-17.33,20250224,1364,13.64,20250409,2985,-48.07,20240628,1364,13.64,20250409,2.52,Y,005880,500,1606 억,,17642542,N,N,296835,N,00,N
 20250512,150207,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1544,48,2,3.21,2363687773,1542580,123.76,1505,1547,1505,1944,1048,1496,1532.30,5.49,0,179606,1546,1520,1500,1474,1454,1511,1465,1606,448,500,1100,1,1,321209950,4959,3.05,0.25,12,0.48,507.00,6289.00,2985,20240628,-48.27,1364,20250409,13.20,1875,-17.65,20250224,1364,13.20,20250409,2985,-48.27,20240628,1364,13.20,20250409,2.52,Y,005880,500,1606 억,,17642542,N,N,198551,N,00,N
 20250512,140207,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1537,41,2,2.74,2119273923,1384206,111.06,1505,1545,1505,1944,1048,1496,1531.05,5.49,0,177477,1546,1520,1500,1474,1454,1511,1465,1606,448,500,1100,1,1,321209950,4937,3.03,0.24,12,0.43,507.00,6289.00,2985,20240628,-48.51,1364,20250409,12.68,1875,-18.03,20250224,1364,12.68,20250409,2985,-48.51,20240628,1364,12.68,20250409,2.52,Y,005880,500,1606 억,,17642542,N,N,198551,N,00,N
diff --git a/005930/price/prices-20250501.csv b/005930/price/prices-20250501.csv
index 126e9c85dca9..36ee014d88f8 100644
--- a/005930/price/prices-20250501.csv
+++ b/005930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56900,-700,5,-1.22,873754648400,15241523,98.88,57700,58200,56800,74800,40400,57600,57328.45,49.74,0,-667218,59333,58466,56733,55866,54133,58900,56300,7780,17200,100,42620,100,1,5919637922,3368274,11.49,0.98,12,0.26,4950.00,57930.00,88800,20240711,-35.92,49900,20241114,14.03,62000,-8.23,20250327,50800,12.01,20250203,88800,-35.92,20240711,49900,14.03,20241114,0.25,Y,005930,100,7780 억,,2944290941,N,N,800075,N,00,N
+20250513,150208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56850,-750,5,-1.30,771800128800,13449273,87.25,57700,58200,56800,74800,40400,57600,57386.01,49.74,0,-702984,59333,58466,56733,55866,54133,58900,56300,7780,17200,100,42620,100,1,5919637922,3365314,11.48,0.98,12,0.23,4950.00,57930.00,88800,20240711,-35.98,49900,20241114,13.93,62000,-8.31,20250327,50800,11.91,20250203,88800,-35.98,20240711,49900,13.93,20241114,0.25,Y,005930,100,7780 억,,2944290941,N,N,418017,N,00,N
+20250513,140208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56950,-650,5,-1.13,699980067400,12188006,79.07,57700,58200,56800,74800,40400,57600,57431.87,49.74,0,-485450,59333,58466,56733,55866,54133,58900,56300,7780,17200,100,42620,100,1,5919637922,3371234,11.51,0.98,12,0.21,4950.00,57930.00,88800,20240711,-35.87,49900,20241114,14.13,62000,-8.15,20250327,50800,12.11,20250203,88800,-35.87,20240711,49900,14.13,20241114,0.25,Y,005930,100,7780 억,,2944290941,N,N,418017,N,00,N
+20250513,130209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57000,-600,5,-1.04,606262021700,10543219,68.40,57700,58200,56900,74800,40400,57600,57502.55,49.74,0,-227526,59333,58466,56733,55866,54133,58900,56300,7780,17200,100,42620,100,1,5919637922,3374194,11.52,0.98,12,0.18,4950.00,57930.00,88800,20240711,-35.81,49900,20241114,14.23,62000,-8.06,20250327,50800,12.20,20250203,88800,-35.81,20240711,49900,14.23,20241114,0.25,Y,005930,100,7780 억,,2944290941,N,N,418017,N,00,N
+20250513,120210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57350,-250,5,-0.43,518357474700,9005162,58.42,57700,58200,57000,74800,40400,57600,57562.26,49.74,0,186787,59333,58466,56733,55866,54133,58900,56300,7780,17200,100,42620,100,1,5919637922,3394912,11.59,0.99,12,0.15,4950.00,57930.00,88800,20240711,-35.42,49900,20241114,14.93,62000,-7.50,20250327,50800,12.89,20250203,88800,-35.42,20240711,49900,14.93,20241114,0.25,Y,005930,100,7780 억,,2944290941,N,N,418017,N,00,N
+20250513,110209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57750,150,2,0.26,446264026100,7752544,50.29,57700,58200,57000,74800,40400,57600,57563.56,49.74,0,303182,59333,58466,56733,55866,54133,58900,56300,7780,17200,100,42620,100,1,5919637922,3418591,11.67,1.00,12,0.13,4950.00,57930.00,88800,20240711,-34.97,49900,20241114,15.73,62000,-6.85,20250327,50800,13.68,20250203,88800,-34.97,20240711,49900,15.73,20241114,0.25,Y,005930,100,7780 억,,2944290941,N,N,418017,N,00,N
+20250513,100208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57200,-400,5,-0.69,350621445550,6088721,39.50,57700,58200,57000,74800,40400,57600,57585.40,49.74,0,191994,59333,58466,56733,55866,54133,58900,56300,7780,17200,100,42620,100,1,5919637922,3386033,11.56,0.99,12,0.10,4950.00,57930.00,88800,20240711,-35.59,49900,20241114,14.63,62000,-7.74,20250327,50800,12.60,20250203,88800,-35.59,20240711,49900,14.63,20241114,0.25,Y,005930,100,7780 억,,2944290941,N,N,418017,N,00,N
+20250513,090210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58100,500,2,0.87,82095442150,1421979,9.22,57700,58100,57600,74800,40400,57600,57733.26,49.74,0,97519,59333,58466,56733,55866,54133,58900,56300,7780,17200,100,42620,100,1,5919637922,3439310,11.74,1.00,12,0.02,4950.00,57930.00,88800,20240711,-34.57,49900,20241114,16.43,62000,-6.29,20250327,50800,14.37,20250203,88800,-34.57,20240711,49900,16.43,20241114,0.25,Y,005930,100,7780 억,,2944290941,N,N,418017,N,00,N
 20250512,160206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57600,2800,2,5.11,861395768100,15341202,196.32,55200,57600,55000,71200,38400,54800,56148.23,49.69,0,2512538,55333,55066,54733,54466,54133,55200,54600,7780,16400,100,40550,100,1,5919637922,3409711,11.64,0.99,12,0.26,4950.00,57930.00,88800,20240711,-35.14,49900,20241114,15.43,62000,-7.10,20250327,50800,13.39,20250203,88800,-35.14,20240711,49900,15.43,20241114,0.24,Y,005930,100,7780 억,,2941364598,N,N,418017,N,00,N
 20250512,150207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57300,2500,2,4.56,722505085300,12924802,165.40,55200,57300,55000,71200,38400,54800,55900.70,49.69,0,1841164,55333,55066,54733,54466,54133,55200,54600,7780,16400,100,40550,100,1,5919637922,3391953,11.58,0.99,12,0.22,4950.00,57930.00,88800,20240711,-35.47,49900,20241114,14.83,62000,-7.58,20250327,50800,12.80,20250203,88800,-35.47,20240711,49900,14.83,20241114,0.24,Y,005930,100,7780 억,,2941364598,N,N,555098,N,00,N
 20250512,140207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56300,1500,2,2.74,510438782950,9183368,117.52,55200,56400,55000,71200,38400,54800,55582.99,49.69,0,971912,55333,55066,54733,54466,54133,55200,54600,7780,16400,100,40550,100,1,5919637922,3332756,11.37,0.97,12,0.16,4950.00,57930.00,88800,20240711,-36.60,49900,20241114,12.83,62000,-9.19,20250327,50800,10.83,20250203,88800,-36.60,20240711,49900,12.83,20241114,0.24,Y,005930,100,7780 억,,2941364598,N,N,555098,N,00,N
diff --git a/005940/price/prices-20250501.csv b/005940/price/prices-20250501.csv
index 7456fcc34e6a..8c722cb069d1 100644
--- a/005940/price/prices-20250501.csv
+++ b/005940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160207,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,16190,410,2,2.60,15089175570,944660,96.38,15630,16190,15510,20500,11050,15780,15973.04,16.73,0,-137870,16440,16110,15770,15440,15100,16275,15605,16832,4720,5000,11990,10,1,327492299,53021,8.19,0.69,12,0.29,1976.00,23469.00,16190,20250513,0.00,11800,20240605,37.20,16190,0.00,20250513,12110,33.69,20250409,16190,0.00,20250513,11800,37.20,20240605,0.05,Y,005940,5000,16832 억,,54789328,N,N,20762,N,00,N
+20250513,150208,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,16040,260,2,1.65,10930551530,686830,70.07,15630,16040,15510,20500,11050,15780,15914.49,16.73,0,-60693,16440,16110,15770,15440,15100,16275,15605,16832,4720,5000,11990,10,1,327492299,52530,8.12,0.68,12,0.21,1976.00,23469.00,16100,20250512,-0.37,11800,20240605,35.93,16100,-0.37,20250512,12110,32.45,20250409,16100,-0.37,20250512,11800,35.93,20240605,0.05,Y,005940,5000,16832 억,,54789328,N,N,17962,N,00,N
+20250513,140209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15930,150,2,0.95,8515724900,535718,54.66,15630,15970,15510,20500,11050,15780,15895.91,16.73,0,-53997,16440,16110,15770,15440,15100,16275,15605,16832,4720,5000,11990,10,1,327492299,52170,8.06,0.68,12,0.16,1976.00,23469.00,16100,20250512,-1.06,11800,20240605,35.00,16100,-1.06,20250512,12110,31.54,20250409,16100,-1.06,20250512,11800,35.00,20240605,0.05,Y,005940,5000,16832 억,,54789328,N,N,17962,N,00,N
+20250513,130209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15950,170,2,1.08,7142405990,449500,45.86,15630,15970,15510,20500,11050,15780,15889.67,16.73,0,-44276,16440,16110,15770,15440,15100,16275,15605,16832,4720,5000,11990,10,1,327492299,52235,8.07,0.68,12,0.14,1976.00,23469.00,16100,20250512,-0.93,11800,20240605,35.17,16100,-0.93,20250512,12110,31.71,20250409,16100,-0.93,20250512,11800,35.17,20240605,0.05,Y,005940,5000,16832 억,,54789328,N,N,17962,N,00,N
+20250513,120210,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15930,150,2,0.95,5546102405,349454,35.65,15630,15970,15510,20500,11050,15780,15870.77,16.73,0,-56352,16440,16110,15770,15440,15100,16275,15605,16832,4720,5000,11990,10,1,327492299,52170,8.06,0.68,12,0.11,1976.00,23469.00,16100,20250512,-1.06,11800,20240605,35.00,16100,-1.06,20250512,12110,31.54,20250409,16100,-1.06,20250512,11800,35.00,20240605,0.05,Y,005940,5000,16832 억,,54789328,N,N,17962,N,00,N
+20250513,110209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15920,140,2,0.89,4068483810,256820,26.20,15630,15960,15510,20500,11050,15780,15841.77,16.73,0,-59533,16440,16110,15770,15440,15100,16275,15605,16832,4720,5000,11990,10,1,327492299,52137,8.06,0.68,12,0.08,1976.00,23469.00,16100,20250512,-1.12,11800,20240605,34.92,16100,-1.12,20250512,12110,31.46,20250409,16100,-1.12,20250512,11800,34.92,20240605,0.05,Y,005940,5000,16832 억,,54789328,N,N,17962,N,00,N
+20250513,100209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15910,130,2,0.82,2599513600,164507,16.78,15630,15960,15510,20500,11050,15780,15801.84,16.73,0,-40276,16440,16110,15770,15440,15100,16275,15605,16832,4720,5000,11990,10,1,327492299,52104,8.05,0.68,12,0.05,1976.00,23469.00,16100,20250512,-1.18,11800,20240605,34.83,16100,-1.18,20250512,12110,31.38,20250409,16100,-1.18,20250512,11800,34.83,20240605,0.05,Y,005940,5000,16832 억,,54789328,N,N,17962,N,00,N
+20250513,090211,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15850,70,2,0.44,880928650,56087,5.72,15630,15850,15510,20500,11050,15780,15706.47,16.73,0,-28421,16440,16110,15770,15440,15100,16275,15605,16832,4720,5000,11990,10,1,327492299,51908,8.02,0.68,12,0.02,1976.00,23469.00,16100,20250512,-1.55,11800,20240605,34.32,16100,-1.55,20250512,12110,30.88,20250409,16100,-1.55,20250512,11800,34.32,20240605,0.05,Y,005940,5000,16832 억,,54789328,N,N,17962,N,00,N
 20250512,160206,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,15780,460,2,3.00,15486598855,980148,204.26,15450,16100,15430,19910,10730,15320,15800.27,16.76,0,-81595,15520,15420,15310,15210,15100,15470,15260,16832,4590,5000,11640,10,1,327492299,51678,7.99,0.67,12,0.30,1976.00,23469.00,16100,20250512,-1.99,11800,20240605,33.73,16100,-1.99,20250512,12110,30.31,20250409,16100,-1.99,20250512,11800,33.73,20240605,0.06,Y,005940,5000,16832 억,,54874328,N,N,17928,N,00,N
 20250512,150208,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,15680,360,2,2.35,14301264215,904895,188.58,15450,16100,15430,19910,10730,15320,15804.34,16.76,0,-77004,15520,15420,15310,15210,15100,15470,15260,16832,4590,5000,11640,10,1,327492299,51351,7.94,0.67,12,0.28,1976.00,23469.00,16100,20250512,-2.61,11800,20240605,32.88,16100,-2.61,20250512,12110,29.48,20250409,16100,-2.61,20250512,11800,32.88,20240605,0.06,Y,005940,5000,16832 억,,54874328,N,N,18613,N,00,N
 20250512,140208,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,15730,410,2,2.68,12234557455,773200,161.13,15450,16100,15430,19910,10730,15320,15823.28,16.76,0,-48368,15520,15420,15310,15210,15100,15470,15260,16832,4590,5000,11640,10,1,327492299,51515,7.96,0.67,12,0.24,1976.00,23469.00,16100,20250512,-2.30,11800,20240605,33.31,16100,-2.30,20250512,12110,29.89,20250409,16100,-2.30,20250512,11800,33.31,20240605,0.06,Y,005940,5000,16832 억,,54874328,N,N,18613,N,00,N
diff --git a/005950/price/prices-20250501.csv b/005950/price/prices-20250501.csv
index c396419d0ab2..8d7f4cb293e1 100644
--- a/005950/price/prices-20250501.csv
+++ b/005950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5600,0,3,0.00,110469745,19667,97.32,5680,5680,5600,7280,3920,5600,5617.01,2.01,0,-2304,5686,5642,5566,5522,5446,5665,5545,1136,1680,5000,3920,10,1,22722739,1272,-2.68,1.10,12,0.09,-2087.00,5108.00,12330,20240430,-54.58,4950,20250409,13.13,7480,-25.13,20250124,4950,13.13,20250409,12100,-53.72,20240604,4950,13.13,20250409,1.64,Y,005950,5000,1136 억,,456565,N,N,2827,N,00,N
+20250513,150208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5610,10,2,0.18,108662845,19345,95.72,5680,5680,5600,7280,3920,5600,5617.10,2.01,0,-2243,5686,5642,5566,5522,5446,5665,5545,1136,1680,5000,3920,10,1,22722739,1275,-2.69,1.10,12,0.09,-2087.00,5108.00,12330,20240430,-54.50,4950,20250409,13.33,7480,-25.00,20250124,4950,13.33,20250409,12100,-53.64,20240604,4950,13.33,20250409,1.64,Y,005950,5000,1136 억,,456565,N,N,4786,N,00,N
+20250513,140209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5620,20,2,0.36,82950965,14757,73.02,5680,5680,5600,7280,3920,5600,5621.13,2.01,0,-1757,5686,5642,5566,5522,5446,5665,5545,1136,1680,5000,3920,10,1,22722739,1277,-2.69,1.10,12,0.06,-2087.00,5108.00,12330,20240430,-54.42,4950,20250409,13.54,7480,-24.87,20250124,4950,13.54,20250409,12100,-53.55,20240604,4950,13.54,20250409,1.64,Y,005950,5000,1136 억,,456565,N,N,4786,N,00,N
+20250513,130209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5630,30,2,0.54,73155895,13012,64.39,5680,5680,5600,7280,3920,5600,5622.19,2.01,0,-1065,5686,5642,5566,5522,5446,5665,5545,1136,1680,5000,3920,10,1,22722739,1279,-2.70,1.10,12,0.06,-2087.00,5108.00,12330,20240430,-54.34,4950,20250409,13.74,7480,-24.73,20250124,4950,13.74,20250409,12100,-53.47,20240604,4950,13.74,20250409,1.64,Y,005950,5000,1136 억,,456565,N,N,4786,N,00,N
+20250513,120210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5610,10,2,0.18,68119050,12116,59.95,5680,5680,5600,7280,3920,5600,5622.24,2.01,0,-604,5686,5642,5566,5522,5446,5665,5545,1136,1680,5000,3920,10,1,22722739,1275,-2.69,1.10,12,0.05,-2087.00,5108.00,12330,20240430,-54.50,4950,20250409,13.33,7480,-25.00,20250124,4950,13.33,20250409,12100,-53.64,20240604,4950,13.33,20250409,1.64,Y,005950,5000,1136 억,,456565,N,N,4786,N,00,N
+20250513,110209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5640,40,2,0.71,61817740,10995,54.41,5680,5680,5600,7280,3920,5600,5622.35,2.01,0,-912,5686,5642,5566,5522,5446,5665,5545,1136,1680,5000,3920,10,1,22722739,1282,-2.70,1.10,12,0.05,-2087.00,5108.00,12330,20240430,-54.26,4950,20250409,13.94,7480,-24.60,20250124,4950,13.94,20250409,12100,-53.39,20240604,4950,13.94,20250409,1.64,Y,005950,5000,1136 억,,456565,N,N,4786,N,00,N
+20250513,100209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5620,20,2,0.36,38637680,6874,34.01,5680,5680,5600,7280,3920,5600,5620.84,2.01,0,-1520,5686,5642,5566,5522,5446,5665,5545,1136,1680,5000,3920,10,1,22722739,1277,-2.69,1.10,12,0.03,-2087.00,5108.00,12330,20240430,-54.42,4950,20250409,13.54,7480,-24.87,20250124,4950,13.54,20250409,12100,-53.55,20240604,4950,13.54,20250409,1.64,Y,005950,5000,1136 억,,456565,N,N,4786,N,00,N
+20250513,090211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5670,70,2,1.25,9698890,1715,8.49,5680,5680,5610,7280,3920,5600,5655.33,2.01,0,-506,5686,5642,5566,5522,5446,5665,5545,1136,1680,5000,3920,10,1,22722739,1288,-2.72,1.11,12,0.01,-2087.00,5108.00,12330,20240430,-54.01,4950,20250409,14.55,7480,-24.20,20250124,4950,14.55,20250409,12100,-53.14,20240604,4950,14.55,20250409,1.64,Y,005950,5000,1136 억,,456565,N,N,4786,N,00,N
 20250512,160207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5600,80,2,1.45,112181810,20209,57.63,5520,5610,5490,7170,3870,5520,5551.08,2.00,0,5899,5706,5612,5526,5432,5346,5570,5390,1136,1650,5000,3860,10,1,22722739,1272,-2.68,1.10,12,0.09,-2087.00,5108.00,12330,20240430,-54.58,4950,20250409,13.13,7480,-25.13,20250124,4950,13.13,20250409,12100,-53.72,20240604,4950,13.13,20250409,1.66,Y,005950,5000,1136 억,,453430,N,N,4786,N,00,N
 20250512,150208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5590,70,2,1.27,105846240,19076,54.40,5520,5610,5490,7170,3870,5520,5548.66,2.00,0,5297,5706,5612,5526,5432,5346,5570,5390,1136,1650,5000,3860,10,1,22722739,1270,-2.68,1.09,12,0.08,-2087.00,5108.00,12330,20240430,-54.66,4950,20250409,12.93,7480,-25.27,20250124,4950,12.93,20250409,12100,-53.80,20240604,4950,12.93,20250409,1.66,Y,005950,5000,1136 억,,453430,N,N,4724,N,00,N
 20250512,140208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5580,60,2,1.09,91148180,16446,46.90,5520,5580,5490,7170,3870,5520,5542.27,2.00,0,3973,5706,5612,5526,5432,5346,5570,5390,1136,1650,5000,3860,10,1,22722739,1268,-2.67,1.09,12,0.07,-2087.00,5108.00,12330,20240430,-54.74,4950,20250409,12.73,7480,-25.40,20250124,4950,12.73,20250409,12100,-53.88,20240604,4950,12.73,20250409,1.66,Y,005950,5000,1136 억,,453430,N,N,4724,N,00,N
diff --git a/005960/price/prices-20250501.csv b/005960/price/prices-20250501.csv
index 4cfa1dde99e0..1d80f9752330 100644
--- a/005960/price/prices-20250501.csv
+++ b/005960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160207,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4060,-10,5,-0.25,60830070,15005,122.74,4120,4140,4030,5290,2850,4070,4053.99,1.17,0,1771,4216,4142,4071,3997,3926,4180,4035,1147,1220,5000,2840,5,1,22946663,932,-0.88,0.21,12,0.07,-4589.00,19657.00,5240,20240502,-22.52,3375,20250407,20.30,4220,-3.79,20250502,3375,20.30,20250407,5160,-21.32,20240516,3375,20.30,20250407,0.00,Y,005960,5000,1147 억,,267403,N,N,607,N,00,N
+20250513,150209,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4055,-15,5,-0.37,57212800,14115,115.46,4120,4140,4030,5290,2850,4070,4053.33,1.17,0,1775,4216,4142,4071,3997,3926,4180,4035,1147,1220,5000,2840,5,1,22946663,930,-0.88,0.21,12,0.06,-4589.00,19657.00,5240,20240502,-22.61,3375,20250407,20.15,4220,-3.91,20250502,3375,20.15,20250407,5160,-21.41,20240516,3375,20.15,20250407,0.00,Y,005960,5000,1147 억,,267403,N,N,460,N,00,N
+20250513,140209,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4060,-10,5,-0.25,55765190,13758,112.54,4120,4140,4030,5290,2850,4070,4053.29,1.17,0,2029,4216,4142,4071,3997,3926,4180,4035,1147,1220,5000,2840,5,1,22946663,932,-0.88,0.21,12,0.06,-4589.00,19657.00,5240,20240502,-22.52,3375,20250407,20.30,4220,-3.79,20250502,3375,20.30,20250407,5160,-21.32,20240516,3375,20.30,20250407,0.00,Y,005960,5000,1147 억,,267403,N,N,460,N,00,N
+20250513,130210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4070,0,3,0.00,43836415,10808,88.41,4120,4140,4030,5290,2850,4070,4055.92,1.17,0,1168,4216,4142,4071,3997,3926,4180,4035,1147,1220,5000,2840,5,1,22946663,934,-0.89,0.21,12,0.05,-4589.00,19657.00,5240,20240502,-22.33,3375,20250407,20.59,4220,-3.55,20250502,3375,20.59,20250407,5160,-21.12,20240516,3375,20.59,20250407,0.00,Y,005960,5000,1147 억,,267403,N,N,460,N,00,N
+20250513,120211,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4070,0,3,0.00,42088980,10379,84.90,4120,4140,4030,5290,2850,4070,4055.21,1.17,0,1005,4216,4142,4071,3997,3926,4180,4035,1147,1220,5000,2840,5,1,22946663,934,-0.89,0.21,12,0.05,-4589.00,19657.00,5240,20240502,-22.33,3375,20250407,20.59,4220,-3.55,20250502,3375,20.59,20250407,5160,-21.12,20240516,3375,20.59,20250407,0.00,Y,005960,5000,1147 억,,267403,N,N,460,N,00,N
+20250513,110209,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4055,-15,5,-0.37,34995600,8639,70.67,4120,4140,4030,5290,2850,4070,4050.89,1.17,0,1169,4216,4142,4071,3997,3926,4180,4035,1147,1220,5000,2840,5,1,22946663,930,-0.88,0.21,12,0.04,-4589.00,19657.00,5240,20240502,-22.61,3375,20250407,20.15,4220,-3.91,20250502,3375,20.15,20250407,5160,-21.41,20240516,3375,20.15,20250407,0.00,Y,005960,5000,1147 억,,267403,N,N,460,N,00,N
+20250513,100209,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4075,5,2,0.12,6804055,1671,13.67,4120,4140,4060,5290,2850,4070,4071.85,1.17,0,336,4216,4142,4071,3997,3926,4180,4035,1147,1220,5000,2840,5,1,22946663,935,-0.89,0.21,12,0.01,-4589.00,19657.00,5240,20240502,-22.23,3375,20250407,20.74,4220,-3.44,20250502,3375,20.74,20250407,5160,-21.03,20240516,3375,20.74,20250407,0.00,Y,005960,5000,1147 억,,267403,N,N,460,N,00,N
+20250513,090211,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4130,60,2,1.47,1034440,252,2.06,4120,4140,4070,5290,2850,4070,4104.92,1.17,0,-1,4216,4142,4071,3997,3926,4180,4035,1147,1220,5000,2840,5,1,22946663,948,-0.90,0.21,12,0.00,-4589.00,19657.00,5240,20240502,-21.18,3375,20250407,22.37,4220,-2.13,20250502,3375,22.37,20250407,5160,-19.96,20240516,3375,22.37,20250407,0.00,Y,005960,5000,1147 억,,267403,N,N,460,N,00,N
 20250512,160207,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4070,70,2,1.75,48454415,11869,49.70,4000,4145,4000,5200,2800,4000,4082.44,1.16,0,1126,4226,4112,4046,3932,3866,4080,3900,1147,1200,5000,2800,5,1,22946663,934,-0.89,0.21,12,0.05,-4589.00,19657.00,5240,20240502,-22.33,3375,20250407,20.59,4220,-3.55,20250502,3375,20.59,20250407,5160,-21.12,20240516,3375,20.59,20250407,0.00,Y,005960,5000,1147 억,,266359,N,N,460,N,00,N
 20250512,150208,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4070,70,2,1.75,47563780,11650,48.78,4000,4145,4000,5200,2800,4000,4082.73,1.16,0,1016,4226,4112,4046,3932,3866,4080,3900,1147,1200,5000,2800,5,1,22946663,934,-0.89,0.21,12,0.05,-4589.00,19657.00,5240,20240502,-22.33,3375,20250407,20.59,4220,-3.55,20250502,3375,20.59,20250407,5160,-21.12,20240516,3375,20.59,20250407,0.00,Y,005960,5000,1147 억,,266359,N,N,276,N,00,N
 20250512,140208,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4060,60,2,1.50,46859895,11477,48.06,4000,4145,4000,5200,2800,4000,4082.94,1.16,0,990,4226,4112,4046,3932,3866,4080,3900,1147,1200,5000,2800,5,1,22946663,932,-0.88,0.21,12,0.05,-4589.00,19657.00,5240,20240502,-22.52,3375,20250407,20.30,4220,-3.79,20250502,3375,20.30,20250407,5160,-21.32,20240516,3375,20.30,20250407,0.00,Y,005960,5000,1147 억,,266359,N,N,276,N,00,N
diff --git a/005990/price/prices-20250501.csv b/005990/price/prices-20250501.csv
index 8a3ad787b423..66d5076fa1db 100644
--- a/005990/price/prices-20250501.csv
+++ b/005990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10250,120,2,1.18,39922150,3915,52.39,10130,10350,10130,13160,7100,10130,10196.96,1.26,0,478,10283,10206,10083,10006,9883,10245,10045,69,3030,500,7490,10,1,13718304,1406,5.81,0.33,12,0.03,1764.00,30604.00,10790,20250418,-5.00,7770,20240805,31.92,10790,-5.00,20250418,8410,21.88,20250103,10790,-5.00,20250418,7770,31.92,20240805,0.15,Y,005990,500,68 억,,173344,N,N,0,N,00,N
+20250513,150209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10290,160,2,1.58,35388150,3473,46.47,10130,10350,10130,13160,7100,10130,10189.50,1.26,0,406,10283,10206,10083,10006,9883,10245,10045,69,3030,500,7490,10,1,13718304,1412,5.83,0.34,12,0.03,1764.00,30604.00,10790,20250418,-4.63,7770,20240805,32.43,10790,-4.63,20250418,8410,22.35,20250103,10790,-4.63,20250418,7770,32.43,20240805,0.15,Y,005990,500,68 억,,173344,N,N,0,N,00,N
+20250513,140209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10230,100,2,0.99,30269700,2973,39.78,10130,10350,10130,13160,7100,10130,10181.53,1.26,0,297,10283,10206,10083,10006,9883,10245,10045,69,3030,500,7490,10,1,13718304,1403,5.80,0.33,12,0.02,1764.00,30604.00,10790,20250418,-5.19,7770,20240805,31.66,10790,-5.19,20250418,8410,21.64,20250103,10790,-5.19,20250418,7770,31.66,20240805,0.15,Y,005990,500,68 억,,173344,N,N,0,N,00,N
+20250513,130210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10240,110,2,1.09,27082330,2661,35.61,10130,10350,10130,13160,7100,10130,10177.50,1.26,0,209,10283,10206,10083,10006,9883,10245,10045,69,3030,500,7490,10,1,13718304,1405,5.80,0.33,12,0.02,1764.00,30604.00,10790,20250418,-5.10,7770,20240805,31.79,10790,-5.10,20250418,8410,21.76,20250103,10790,-5.10,20250418,7770,31.79,20240805,0.15,Y,005990,500,68 억,,173344,N,N,0,N,00,N
+20250513,120211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10210,80,2,0.79,26642400,2618,35.03,10130,10350,10130,13160,7100,10130,10176.62,1.26,0,169,10283,10206,10083,10006,9883,10245,10045,69,3030,500,7490,10,1,13718304,1401,5.79,0.33,12,0.02,1764.00,30604.00,10790,20250418,-5.38,7770,20240805,31.40,10790,-5.38,20250418,8410,21.40,20250103,10790,-5.38,20250418,7770,31.40,20240805,0.15,Y,005990,500,68 억,,173344,N,N,0,N,00,N
+20250513,110210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10250,120,2,1.18,24921690,2450,32.78,10130,10350,10130,13160,7100,10130,10172.12,1.26,0,134,10283,10206,10083,10006,9883,10245,10045,69,3030,500,7490,10,1,13718304,1406,5.81,0.33,12,0.02,1764.00,30604.00,10790,20250418,-5.00,7770,20240805,31.92,10790,-5.00,20250418,8410,21.88,20250103,10790,-5.00,20250418,7770,31.92,20240805,0.15,Y,005990,500,68 억,,173344,N,N,0,N,00,N
+20250513,100209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10140,10,2,0.10,6251690,615,8.23,10130,10350,10130,13160,7100,10130,10165.35,1.26,0,-32,10283,10206,10083,10006,9883,10245,10045,69,3030,500,7490,10,1,13718304,1391,5.75,0.33,12,0.00,1764.00,30604.00,10790,20250418,-6.02,7770,20240805,30.50,10790,-6.02,20250418,8410,20.57,20250103,10790,-6.02,20250418,7770,30.50,20240805,0.15,Y,005990,500,68 억,,173344,N,N,0,N,00,N
+20250513,090211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10140,10,2,0.10,264740,26,0.35,10130,10350,10130,13160,7100,10130,10182.31,1.26,0,-2,10283,10206,10083,10006,9883,10245,10045,69,3030,500,7490,10,1,13718304,1391,5.75,0.33,12,0.00,1764.00,30604.00,10790,20250418,-6.02,7770,20240805,30.50,10790,-6.02,20250418,8410,20.57,20250103,10790,-6.02,20250418,7770,30.50,20240805,0.15,Y,005990,500,68 억,,173344,N,N,0,N,00,N
 20250512,160207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10130,140,2,1.40,75397685,7473,57.60,10000,10160,9960,12980,7000,9990,10089.35,1.26,0,453,10250,10120,10030,9900,9810,10075,9855,69,2990,500,7390,10,1,13718304,1390,5.74,0.33,12,0.05,1764.00,30604.00,10790,20250418,-6.12,7770,20240805,30.37,10790,-6.12,20250418,8410,20.45,20250103,10790,-6.12,20250418,7770,30.37,20240805,0.15,Y,005990,500,68 억,,172793,N,N,0,N,00,N
 20250512,150209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10100,110,2,1.10,59383275,5890,45.39,10000,10160,9960,12980,7000,9990,10082.05,1.26,0,449,10250,10120,10030,9900,9810,10075,9855,69,2990,500,7390,10,1,13718304,1386,5.73,0.33,12,0.04,1764.00,30604.00,10790,20250418,-6.39,7770,20240805,29.99,10790,-6.39,20250418,8410,20.10,20250103,10790,-6.39,20250418,7770,29.99,20240805,0.15,Y,005990,500,68 억,,172793,N,N,0,N,00,N
 20250512,140208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10150,160,2,1.60,48399475,4803,37.02,10000,10160,9960,12980,7000,9990,10076.93,1.26,0,153,10250,10120,10030,9900,9810,10075,9855,69,2990,500,7390,10,1,13718304,1392,5.75,0.33,12,0.04,1764.00,30604.00,10790,20250418,-5.93,7770,20240805,30.63,10790,-5.93,20250418,8410,20.69,20250103,10790,-5.93,20250418,7770,30.63,20240805,0.15,Y,005990,500,68 억,,172793,N,N,0,N,00,N
diff --git a/006040/price/prices-20250501.csv b/006040/price/prices-20250501.csv
index f843abe8b0a9..ab8e3ca5c4eb 100644
--- a/006040/price/prices-20250501.csv
+++ b/006040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41700,50,2,0.12,1566662950,37688,107.54,41650,42150,40850,54100,29200,41650,41569.28,2.08,0,7425,43483,42566,42033,41116,40583,42300,40850,396,12450,1000,30820,50,1,39624084,16523,24.08,0.59,12,0.10,1732.00,70567.00,44600,20250417,-6.50,26506,20240819,57.32,44600,-6.50,20250417,32550,28.11,20250203,44600,-6.50,20250417,29150,43.05,20240819,0.12,Y,006040,1000,396 억,,825761,N,N,1108,N,00,N
+20250513,150209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41700,50,2,0.12,1508231500,36288,103.54,41650,42150,40850,54100,29200,41650,41562.82,2.08,0,7563,43483,42566,42033,41116,40583,42300,40850,396,12450,1000,30820,50,1,39624084,16523,24.08,0.59,12,0.09,1732.00,70567.00,44600,20250417,-6.50,26506,20240819,57.32,44600,-6.50,20250417,32550,28.11,20250203,44600,-6.50,20250417,29150,43.05,20240819,0.12,Y,006040,1000,396 억,,825761,N,N,4103,N,00,N
+20250513,140210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41900,250,2,0.60,1362068450,32793,93.57,41650,42150,40850,54100,29200,41650,41535.34,2.08,0,8078,43483,42566,42033,41116,40583,42300,40850,396,12450,1000,30820,50,1,39624084,16602,24.19,0.59,12,0.08,1732.00,70567.00,44600,20250417,-6.05,26506,20240819,58.08,44600,-6.05,20250417,32550,28.73,20250203,44600,-6.05,20250417,29150,43.74,20240819,0.12,Y,006040,1000,396 억,,825761,N,N,4103,N,00,N
+20250513,130210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41950,300,2,0.72,956361450,23076,65.84,41650,42150,40850,54100,29200,41650,41443.99,2.08,0,3335,43483,42566,42033,41116,40583,42300,40850,396,12450,1000,30820,50,1,39624084,16622,24.22,0.59,12,0.06,1732.00,70567.00,44600,20250417,-5.94,26506,20240819,58.27,44600,-5.94,20250417,32550,28.88,20250203,44600,-5.94,20250417,29150,43.91,20240819,0.12,Y,006040,1000,396 억,,825761,N,N,4103,N,00,N
+20250513,120211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41900,250,2,0.60,816693250,19743,56.33,41650,42150,40850,54100,29200,41650,41366.22,2.08,0,3238,43483,42566,42033,41116,40583,42300,40850,396,12450,1000,30820,50,1,39624084,16602,24.19,0.59,12,0.05,1732.00,70567.00,44600,20250417,-6.05,26506,20240819,58.08,44600,-6.05,20250417,32550,28.73,20250203,44600,-6.05,20250417,29150,43.74,20240819,0.12,Y,006040,1000,396 억,,825761,N,N,4103,N,00,N
+20250513,110210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41150,-500,5,-1.20,535781450,13029,37.18,41650,41650,40850,54100,29200,41650,41122.22,2.08,0,2483,43483,42566,42033,41116,40583,42300,40850,396,12450,1000,30820,50,1,39624084,16305,23.76,0.58,12,0.03,1732.00,70567.00,44600,20250417,-7.74,26506,20240819,55.25,44600,-7.74,20250417,32550,26.42,20250203,44600,-7.74,20250417,29150,41.17,20240819,0.12,Y,006040,1000,396 억,,825761,N,N,4103,N,00,N
+20250513,100210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41300,-350,5,-0.84,363177800,8834,25.21,41650,41650,40850,54100,29200,41650,41111.37,2.08,0,1045,43483,42566,42033,41116,40583,42300,40850,396,12450,1000,30820,50,1,39624084,16365,23.85,0.59,12,0.02,1732.00,70567.00,44600,20250417,-7.40,26506,20240819,55.81,44600,-7.40,20250417,32550,26.88,20250203,44600,-7.40,20250417,29150,41.68,20240819,0.12,Y,006040,1000,396 억,,825761,N,N,4103,N,00,N
+20250513,090212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41650,0,3,0.00,11881950,286,0.82,41650,41650,41150,54100,29200,41650,41545.28,2.08,0,-12,43483,42566,42033,41116,40583,42300,40850,396,12450,1000,30820,50,1,39624084,16503,24.05,0.59,12,0.00,1732.00,70567.00,44600,20250417,-6.61,26506,20240819,57.13,44600,-6.61,20250417,32550,27.96,20250203,44600,-6.61,20250417,29150,42.88,20240819,0.12,Y,006040,1000,396 억,,825761,N,N,4103,N,00,N
 20250512,160207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41650,-1100,5,-2.57,1472293100,35047,69.77,42950,42950,41500,55500,29950,42750,42009.10,2.11,0,-6757,43683,43216,42583,42116,41483,43450,42350,396,12750,1000,31630,50,1,39624084,16503,24.05,0.59,12,0.09,1732.00,70567.00,44600,20250417,-6.61,26506,20240819,57.13,44600,-6.61,20250417,32550,27.96,20250203,44600,-6.61,20250417,29150,42.88,20240819,0.12,Y,006040,1000,396 억,,834219,N,N,4103,N,00,N
 20250512,150209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41800,-950,5,-2.22,1361099300,32387,64.48,42950,42950,41500,55500,29950,42750,42026.10,2.11,0,-6049,43683,43216,42583,42116,41483,43450,42350,396,12750,1000,31630,50,1,39624084,16563,24.13,0.59,12,0.08,1732.00,70567.00,44600,20250417,-6.28,26506,20240819,57.70,44600,-6.28,20250417,32550,28.42,20250203,44600,-6.28,20250417,29150,43.40,20240819,0.12,Y,006040,1000,396 억,,834219,N,N,15369,N,00,N
 20250512,140209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41800,-950,5,-2.22,1154293300,27449,54.65,42950,42950,41500,55500,29950,42750,42052.29,2.11,0,-5083,43683,43216,42583,42116,41483,43450,42350,396,12750,1000,31630,50,1,39624084,16563,24.13,0.59,12,0.07,1732.00,70567.00,44600,20250417,-6.28,26506,20240819,57.70,44600,-6.28,20250417,32550,28.42,20250203,44600,-6.28,20250417,29150,43.40,20240819,0.12,Y,006040,1000,396 억,,834219,N,N,15369,N,00,N
diff --git a/006050/price/prices-20250501.csv b/006050/price/prices-20250501.csv
index e78ae326485a..4aee68f50ef8 100644
--- a/006050/price/prices-20250501.csv
+++ b/006050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1310,1,2,0.08,411138230,314120,64.36,1309,1319,1301,1701,917,1309,1308.86,6.35,0,110345,1337,1323,1304,1290,1271,1330,1297,174,392,500,810,1,1,34895243,457,17.70,0.88,12,0.90,74.00,1485.00,2750,20241212,-52.36,1041,20240805,25.84,2025,-35.31,20250124,1200,9.17,20250421,2750,-52.36,20241212,1041,25.84,20240805,4.93,Y,006050,500,174 억,,2215376,N,N,398,N,00,N
+20250513,150209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1309,0,3,0.00,390619266,298446,61.15,1309,1319,1301,1701,917,1309,1308.84,6.35,0,99620,1337,1323,1304,1290,1271,1330,1297,174,392,500,810,1,1,34895243,457,17.69,0.88,12,0.86,74.00,1485.00,2750,20241212,-52.40,1041,20240805,25.74,2025,-35.36,20250124,1200,9.08,20250421,2750,-52.40,20241212,1041,25.74,20240805,4.93,Y,006050,500,174 억,,2215376,N,N,1432,N,00,N
+20250513,140210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1308,-1,5,-0.08,359663445,274784,56.30,1309,1319,1301,1701,917,1309,1308.89,6.35,0,83490,1337,1323,1304,1290,1271,1330,1297,174,392,500,810,1,1,34895243,456,17.68,0.88,12,0.79,74.00,1485.00,2750,20241212,-52.44,1041,20240805,25.65,2025,-35.41,20250124,1200,9.00,20250421,2750,-52.44,20241212,1041,25.65,20240805,4.93,Y,006050,500,174 억,,2215376,N,N,1432,N,00,N
+20250513,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1308,-1,5,-0.08,291197953,222339,45.56,1309,1319,1303,1701,917,1309,1309.71,6.35,0,70526,1337,1323,1304,1290,1271,1330,1297,174,392,500,810,1,1,34895243,456,17.68,0.88,12,0.64,74.00,1485.00,2750,20241212,-52.44,1041,20240805,25.65,2025,-35.41,20250124,1200,9.00,20250421,2750,-52.44,20241212,1041,25.65,20240805,4.93,Y,006050,500,174 억,,2215376,N,N,1432,N,00,N
+20250513,120211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1311,2,2,0.15,278210775,212410,43.52,1309,1319,1303,1701,917,1309,1309.79,6.35,0,65885,1337,1323,1304,1290,1271,1330,1297,174,392,500,810,1,1,34895243,457,17.72,0.88,12,0.61,74.00,1485.00,2750,20241212,-52.33,1041,20240805,25.94,2025,-35.26,20250124,1200,9.25,20250421,2750,-52.33,20241212,1041,25.94,20240805,4.93,Y,006050,500,174 억,,2215376,N,N,1432,N,00,N
+20250513,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1314,5,2,0.38,228554752,174469,35.75,1309,1319,1303,1701,917,1309,1310.01,6.35,0,54642,1337,1323,1304,1290,1271,1330,1297,174,392,500,810,1,1,34895243,459,17.76,0.88,12,0.50,74.00,1485.00,2750,20241212,-52.22,1041,20240805,26.22,2025,-35.11,20250124,1200,9.50,20250421,2750,-52.22,20241212,1041,26.22,20240805,4.93,Y,006050,500,174 억,,2215376,N,N,1432,N,00,N
+20250513,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1313,4,2,0.31,141078786,107545,22.04,1309,1319,1303,1701,917,1309,1311.84,6.35,0,35253,1337,1323,1304,1290,1271,1330,1297,174,392,500,810,1,1,34895243,458,17.74,0.88,12,0.31,74.00,1485.00,2750,20241212,-52.25,1041,20240805,26.13,2025,-35.16,20250124,1200,9.42,20250421,2750,-52.25,20241212,1041,26.13,20240805,4.93,Y,006050,500,174 억,,2215376,N,N,1432,N,00,N
+20250513,090212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1303,-6,5,-0.46,13297793,10168,2.08,1309,1309,1303,1701,917,1309,1307.68,6.35,0,-2461,1337,1323,1304,1290,1271,1330,1297,174,392,500,810,1,1,34895243,455,17.61,0.88,12,0.03,74.00,1485.00,2750,20241212,-52.62,1041,20240805,25.17,2025,-35.65,20250124,1200,8.58,20250421,2750,-52.62,20241212,1041,25.17,20240805,4.93,Y,006050,500,174 억,,2215376,N,N,1432,N,00,N
 20250512,160208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1309,20,2,1.55,631374928,483289,89.62,1304,1318,1285,1675,903,1289,1306.41,5.80,0,204014,1323,1306,1287,1270,1251,1296,1260,174,386,500,790,1,1,34895243,457,17.69,0.88,12,1.38,74.00,1485.00,2750,20241212,-52.40,1041,20240805,25.74,2025,-35.36,20250124,1200,9.08,20250421,2750,-52.40,20241212,1041,25.74,20240805,4.83,Y,006050,500,174 억,,2024823,N,N,1432,N,00,N
 20250512,150209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1310,21,2,1.63,590836017,452314,83.87,1304,1318,1285,1675,903,1289,1306.25,5.80,0,185536,1323,1306,1287,1270,1251,1296,1260,174,386,500,790,1,1,34895243,457,17.70,0.88,12,1.30,74.00,1485.00,2750,20241212,-52.36,1041,20240805,25.84,2025,-35.31,20250124,1200,9.17,20250421,2750,-52.36,20241212,1041,25.84,20240805,4.83,Y,006050,500,174 억,,2024823,N,N,6713,N,00,N
 20250512,140209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1302,13,2,1.01,568819063,435472,80.75,1304,1318,1285,1675,903,1289,1306.21,5.80,0,179541,1323,1306,1287,1270,1251,1296,1260,174,386,500,790,1,1,34895243,454,17.59,0.88,12,1.25,74.00,1485.00,2750,20241212,-52.65,1041,20240805,25.07,2025,-35.70,20250124,1200,8.50,20250421,2750,-52.65,20241212,1041,25.07,20240805,4.83,Y,006050,500,174 억,,2024823,N,N,6713,N,00,N
diff --git a/006060/price/prices-20250501.csv b/006060/price/prices-20250501.csv
index eb96208bbbc8..e09870e6997a 100644
--- a/006060/price/prices-20250501.csv
+++ b/006060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160208,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4895,65,2,1.35,423418930,87191,82.02,4850,4910,4810,6270,3385,4830,4856.22,10.96,0,22758,4910,4870,4820,4780,4730,4845,4755,277,1440,500,3670,5,1,55320000,2708,6.92,0.70,12,0.16,707.00,6953.00,5270,20250227,-7.12,3405,20240805,43.76,5270,-7.12,20250227,4360,12.27,20250203,5270,-7.12,20250227,3405,43.76,20240805,1.16,Y,006060,500,276 억,,6061974,N,N,10769,N,00,N
+20250513,150210,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4900,70,2,1.45,401390875,82691,77.78,4850,4910,4810,6270,3385,4830,4854.11,10.96,0,22502,4910,4870,4820,4780,4730,4845,4755,277,1440,500,3670,5,1,55320000,2711,6.93,0.70,12,0.15,707.00,6953.00,5270,20250227,-7.02,3405,20240805,43.91,5270,-7.02,20250227,4360,12.39,20250203,5270,-7.02,20250227,3405,43.91,20240805,1.16,Y,006060,500,276 억,,6061974,N,N,12132,N,00,N
+20250513,140210,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4860,30,2,0.62,315727734,65156,61.29,4850,4875,4810,6270,3385,4830,4845.72,10.96,0,15597,4910,4870,4820,4780,4730,4845,4755,277,1440,500,3670,5,1,55320000,2689,6.87,0.70,12,0.12,707.00,6953.00,5270,20250227,-7.78,3405,20240805,42.73,5270,-7.78,20250227,4360,11.47,20250203,5270,-7.78,20250227,3405,42.73,20240805,1.16,Y,006060,500,276 억,,6061974,N,N,12132,N,00,N
+20250513,130211,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4855,25,2,0.52,263953889,54489,51.25,4850,4875,4810,6270,3385,4830,4844.17,10.96,0,13522,4910,4870,4820,4780,4730,4845,4755,277,1440,500,3670,5,1,55320000,2686,6.87,0.70,12,0.10,707.00,6953.00,5270,20250227,-7.87,3405,20240805,42.58,5270,-7.87,20250227,4360,11.35,20250203,5270,-7.87,20250227,3405,42.58,20240805,1.16,Y,006060,500,276 억,,6061974,N,N,12132,N,00,N
+20250513,120212,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4850,20,2,0.41,179494104,37095,34.89,4850,4865,4810,6270,3385,4830,4838.77,10.96,0,6457,4910,4870,4820,4780,4730,4845,4755,277,1440,500,3670,5,1,55320000,2683,6.86,0.70,12,0.07,707.00,6953.00,5270,20250227,-7.97,3405,20240805,42.44,5270,-7.97,20250227,4360,11.24,20250203,5270,-7.97,20250227,3405,42.44,20240805,1.16,Y,006060,500,276 억,,6061974,N,N,12132,N,00,N
+20250513,110211,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4835,5,2,0.10,108528605,22461,21.13,4850,4865,4810,6270,3385,4830,4831.87,10.96,0,4006,4910,4870,4820,4780,4730,4845,4755,277,1440,500,3670,5,1,55320000,2675,6.84,0.70,12,0.04,707.00,6953.00,5270,20250227,-8.25,3405,20240805,42.00,5270,-8.25,20250227,4360,10.89,20250203,5270,-8.25,20250227,3405,42.00,20240805,1.16,Y,006060,500,276 억,,6061974,N,N,12132,N,00,N
+20250513,100210,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4832,2,2,0.04,48133335,9958,9.37,4850,4865,4810,6270,3385,4830,4833.64,10.96,0,653,4910,4870,4820,4780,4730,4845,4755,277,1440,500,3670,5,1,55320000,2673,6.83,0.69,12,0.02,707.00,6953.00,5270,20250227,-8.31,3405,20240805,41.91,5270,-8.31,20250227,4360,10.83,20250203,5270,-8.31,20250227,3405,41.91,20240805,1.16,Y,006060,500,276 억,,6061974,N,N,12132,N,00,N
+20250513,090212,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4830,0,3,0.00,2496825,516,0.49,4850,4865,4830,6270,3385,4830,4838.88,10.96,0,-301,4910,4870,4820,4780,4730,4845,4755,277,1440,500,3670,5,1,55320000,2672,6.83,0.69,12,0.00,707.00,6953.00,5270,20250227,-8.35,3405,20240805,41.85,5270,-8.35,20250227,4360,10.78,20250203,5270,-8.35,20250227,3405,41.85,20240805,1.16,Y,006060,500,276 억,,6061974,N,N,12132,N,00,N
 20250512,160208,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4830,-25,5,-0.51,511726275,106309,31.34,4855,4860,4770,6310,3400,4855,4813.53,10.99,0,-13589,5058,4956,4753,4651,4448,5007,4702,277,1455,500,3680,5,1,55320000,2672,6.83,0.69,12,0.19,707.00,6953.00,5270,20250227,-8.35,3405,20240805,41.85,5270,-8.35,20250227,4360,10.78,20250203,5270,-8.35,20250227,3405,41.85,20240805,1.12,Y,006060,500,276 억,,6079381,N,N,12132,N,00,N
 20250512,150209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4810,-45,5,-0.93,464814185,96578,28.47,4855,4860,4770,6310,3400,4855,4812.79,10.99,0,-11071,5058,4956,4753,4651,4448,5007,4702,277,1455,500,3680,5,1,55320000,2661,6.80,0.69,12,0.17,707.00,6953.00,5270,20250227,-8.73,3405,20240805,41.26,5270,-8.73,20250227,4360,10.32,20250203,5270,-8.73,20250227,3405,41.26,20240805,1.12,Y,006060,500,276 억,,6079381,N,N,12213,N,00,N
 20250512,140209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4805,-50,5,-1.03,422881230,87862,25.90,4855,4860,4770,6310,3400,4855,4812.96,10.99,0,-7745,5058,4956,4753,4651,4448,5007,4702,277,1455,500,3680,5,1,55320000,2658,6.80,0.69,12,0.16,707.00,6953.00,5270,20250227,-8.82,3405,20240805,41.12,5270,-8.82,20250227,4360,10.21,20250203,5270,-8.82,20250227,3405,41.12,20240805,1.12,Y,006060,500,276 억,,6079381,N,N,12213,N,00,N
diff --git a/006090/price/prices-20250501.csv b/006090/price/prices-20250501.csv
index fd05f12b675d..cf78b9c198e5 100644
--- a/006090/price/prices-20250501.csv
+++ b/006090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160209,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8440,-40,5,-0.47,149005955,17577,25.08,8590,8590,8400,11020,5940,8480,8477.36,4.68,0,-2713,8993,8736,8583,8326,8173,8865,8455,471,2540,5000,5590,10,1,9422739,795,6.29,0.35,12,0.19,1342.00,24379.00,13590,20240617,-37.90,7610,20241209,10.91,10410,-18.92,20250123,7700,9.61,20250403,13590,-37.90,20240617,7610,10.91,20241209,0.59,Y,006090,5000,471 억,,441197,N,N,23,N,00,N
+20250513,150210,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8440,-40,5,-0.47,145720935,17188,24.52,8590,8590,8400,11020,5940,8480,8478.06,4.68,0,-2604,8993,8736,8583,8326,8173,8865,8455,471,2540,5000,5590,10,1,9422739,795,6.29,0.35,12,0.18,1342.00,24379.00,13590,20240617,-37.90,7610,20241209,10.91,10410,-18.92,20250123,7700,9.61,20250403,13590,-37.90,20240617,7610,10.91,20241209,0.59,Y,006090,5000,471 억,,441197,N,N,9,N,00,N
+20250513,140211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8430,-50,5,-0.59,117270295,13835,19.74,8590,8590,8400,11020,5940,8480,8476.35,4.68,0,158,8993,8736,8583,8326,8173,8865,8455,471,2540,5000,5590,10,1,9422739,794,6.28,0.35,12,0.15,1342.00,24379.00,13590,20240617,-37.97,7610,20241209,10.78,10410,-19.02,20250123,7700,9.48,20250403,13590,-37.97,20240617,7610,10.78,20241209,0.59,Y,006090,5000,471 억,,441197,N,N,9,N,00,N
+20250513,130211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8420,-60,5,-0.71,112538650,13274,18.94,8590,8590,8400,11020,5940,8480,8478.13,4.68,0,401,8993,8736,8583,8326,8173,8865,8455,471,2540,5000,5590,10,1,9422739,793,6.27,0.35,12,0.14,1342.00,24379.00,13590,20240617,-38.04,7610,20241209,10.64,10410,-19.12,20250123,7700,9.35,20250403,13590,-38.04,20240617,7610,10.64,20241209,0.59,Y,006090,5000,471 억,,441197,N,N,9,N,00,N
+20250513,120212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8430,-50,5,-0.59,108376520,12780,18.23,8590,8590,8400,11020,5940,8480,8480.17,4.68,0,406,8993,8736,8583,8326,8173,8865,8455,471,2540,5000,5590,10,1,9422739,794,6.28,0.35,12,0.14,1342.00,24379.00,13590,20240617,-37.97,7610,20241209,10.78,10410,-19.02,20250123,7700,9.48,20250403,13590,-37.97,20240617,7610,10.78,20241209,0.59,Y,006090,5000,471 억,,441197,N,N,9,N,00,N
+20250513,110211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8470,-10,5,-0.12,96765970,11404,16.27,8590,8590,8400,11020,5940,8480,8485.27,4.68,0,142,8993,8736,8583,8326,8173,8865,8455,471,2540,5000,5590,10,1,9422739,798,6.31,0.35,12,0.12,1342.00,24379.00,13590,20240617,-37.67,7610,20241209,11.30,10410,-18.64,20250123,7700,10.00,20250403,13590,-37.67,20240617,7610,11.30,20241209,0.59,Y,006090,5000,471 억,,441197,N,N,9,N,00,N
+20250513,100211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8460,-20,5,-0.24,92158930,10859,15.49,8590,8590,8400,11020,5940,8480,8486.87,4.68,0,6,8993,8736,8583,8326,8173,8865,8455,471,2540,5000,5590,10,1,9422739,797,6.30,0.35,12,0.12,1342.00,24379.00,13590,20240617,-37.75,7610,20241209,11.17,10410,-18.73,20250123,7700,9.87,20250403,13590,-37.75,20240617,7610,11.17,20241209,0.59,Y,006090,5000,471 억,,441197,N,N,9,N,00,N
+20250513,090212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8520,40,2,0.47,15101160,1768,2.52,8590,8590,8520,11020,5940,8480,8541.38,4.68,0,-323,8993,8736,8583,8326,8173,8865,8455,471,2540,5000,5590,10,1,9422739,803,6.35,0.35,12,0.02,1342.00,24379.00,13590,20240617,-37.31,7610,20241209,11.96,10410,-18.16,20250123,7700,10.65,20250403,13590,-37.31,20240617,7610,11.96,20241209,0.59,Y,006090,5000,471 억,,441197,N,N,9,N,00,N
 20250512,160208,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8480,160,2,1.92,598796110,69593,1136.03,8430,8840,8430,10810,5830,8320,8604.26,4.65,0,3761,8573,8446,8353,8226,8133,8430,8210,471,2490,5000,5490,10,1,9422739,799,6.32,0.35,12,0.74,1342.00,24379.00,13590,20240617,-37.60,7610,20241209,11.43,10410,-18.54,20250123,7700,10.13,20250403,13590,-37.60,20240617,7610,11.43,20241209,0.57,Y,006090,5000,471 억,,437706,N,N,9,N,00,N
 20250512,150210,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8520,200,2,2.40,574201020,66696,1088.74,8430,8840,8430,10810,5830,8320,8609.23,4.65,0,3410,8573,8446,8353,8226,8133,8430,8210,471,2490,5000,5490,10,1,9422739,803,6.35,0.35,12,0.71,1342.00,24379.00,13590,20240617,-37.31,7610,20241209,11.96,10410,-18.16,20250123,7700,10.65,20250403,13590,-37.31,20240617,7610,11.96,20241209,0.57,Y,006090,5000,471 억,,437706,N,N,12,N,00,N
 20250512,140209,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8550,230,2,2.76,537808280,62421,1018.95,8430,8840,8430,10810,5830,8320,8615.82,4.65,0,1334,8573,8446,8353,8226,8133,8430,8210,471,2490,5000,5490,10,1,9422739,806,6.37,0.35,12,0.66,1342.00,24379.00,13590,20240617,-37.09,7610,20241209,12.35,10410,-17.87,20250123,7700,11.04,20250403,13590,-37.09,20240617,7610,12.35,20241209,0.57,Y,006090,5000,471 억,,437706,N,N,12,N,00,N
diff --git a/006110/price/prices-20250501.csv b/006110/price/prices-20250501.csv
index 1e4ca594db7d..00e1a8f994c0 100644
--- a/006110/price/prices-20250501.csv
+++ b/006110/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160209,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23100,-500,5,-2.12,767200800,32681,116.84,23400,24150,23000,30650,16550,23600,23475.44,38.44,0,-7917,24233,23916,23383,23066,22533,24075,23225,74,7050,500,16990,50,1,14711916,3398,-36.32,1.40,12,0.22,-636.00,16559.00,96900,20240611,-76.16,20100,20250409,14.93,39500,-41.52,20250110,20100,14.93,20250409,96900,-76.16,20240611,20100,14.93,20250409,0.85,Y,006110,500,73 억,,5654643,N,N,3025,N,00,N
+20250513,150210,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23050,-550,5,-2.33,698049250,29681,106.11,23400,24150,23050,30650,16550,23600,23518.39,38.44,0,-7601,24233,23916,23383,23066,22533,24075,23225,74,7050,500,16990,50,1,14711916,3391,-36.24,1.39,12,0.20,-636.00,16559.00,96900,20240611,-76.21,20100,20250409,14.68,39500,-41.65,20250110,20100,14.68,20250409,96900,-76.21,20240611,20100,14.68,20250409,0.85,Y,006110,500,73 억,,5654643,N,N,2690,N,00,N
+20250513,140211,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23100,-500,5,-2.12,655945025,27857,99.59,23400,24150,23050,30650,16550,23600,23546.87,38.44,0,-6357,24233,23916,23383,23066,22533,24075,23225,74,7050,500,16990,50,1,14711916,3398,-36.32,1.40,12,0.19,-636.00,16559.00,96900,20240611,-76.16,20100,20250409,14.93,39500,-41.52,20250110,20100,14.93,20250409,96900,-76.16,20240611,20100,14.93,20250409,0.85,Y,006110,500,73 억,,5654643,N,N,2690,N,00,N
+20250513,130211,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23400,-200,5,-0.85,538229075,22788,81.47,23400,24150,23350,30650,16550,23600,23618.97,38.44,0,-5001,24233,23916,23383,23066,22533,24075,23225,74,7050,500,16990,50,1,14711916,3443,-36.79,1.41,12,0.15,-636.00,16559.00,96900,20240611,-75.85,20100,20250409,16.42,39500,-40.76,20250110,20100,16.42,20250409,96900,-75.85,20240611,20100,16.42,20250409,0.85,Y,006110,500,73 억,,5654643,N,N,2690,N,00,N
+20250513,120212,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23350,-250,5,-1.06,471802775,19949,71.32,23400,24150,23350,30650,16550,23600,23650.45,38.44,0,-4019,24233,23916,23383,23066,22533,24075,23225,74,7050,500,16990,50,1,14711916,3435,-36.71,1.41,12,0.14,-636.00,16559.00,96900,20240611,-75.90,20100,20250409,16.17,39500,-40.89,20250110,20100,16.17,20250409,96900,-75.90,20240611,20100,16.17,20250409,0.85,Y,006110,500,73 억,,5654643,N,N,2690,N,00,N
+20250513,110211,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23600,0,3,0.00,385896200,16300,58.27,23400,24150,23400,30650,16550,23600,23674.61,38.44,0,-2928,24233,23916,23383,23066,22533,24075,23225,74,7050,500,16990,50,1,14711916,3472,-37.11,1.43,12,0.11,-636.00,16559.00,96900,20240611,-75.64,20100,20250409,17.41,39500,-40.25,20250110,20100,17.41,20250409,96900,-75.64,20240611,20100,17.41,20250409,0.85,Y,006110,500,73 억,,5654643,N,N,2690,N,00,N
+20250513,100211,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23550,-50,5,-0.21,288757800,12185,43.56,23400,24150,23400,30650,16550,23600,23697.81,38.44,0,-2881,24233,23916,23383,23066,22533,24075,23225,74,7050,500,16990,50,1,14711916,3465,-37.03,1.42,12,0.08,-636.00,16559.00,96900,20240611,-75.70,20100,20250409,17.16,39500,-40.38,20250110,20100,17.16,20250409,96900,-75.70,20240611,20100,17.16,20250409,0.85,Y,006110,500,73 억,,5654643,N,N,2690,N,00,N
+20250513,090213,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23850,250,2,1.06,39390100,1672,5.98,23400,23950,23400,30650,16550,23600,23558.67,38.44,0,-510,24233,23916,23383,23066,22533,24075,23225,74,7050,500,16990,50,1,14711916,3509,-37.50,1.44,12,0.01,-636.00,16559.00,96900,20240611,-75.39,20100,20250409,18.66,39500,-39.62,20250110,20100,18.66,20250409,96900,-75.39,20240611,20100,18.66,20250409,0.85,Y,006110,500,73 억,,5654643,N,N,2690,N,00,N
 20250512,160208,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23600,800,2,3.51,655295475,27971,78.84,22950,23700,22850,29600,16000,22800,23427.67,38.37,0,7031,24733,23766,23283,22316,21833,23525,22075,74,6800,500,16410,50,1,14711916,3472,-37.11,1.43,12,0.19,-636.00,16559.00,96900,20240611,-75.64,20100,20250409,17.41,39500,-40.25,20250110,20100,17.41,20250409,96900,-75.64,20240611,20100,17.41,20250409,0.86,Y,006110,500,73 억,,5644720,N,N,2690,N,00,N
 20250512,150210,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23450,650,2,2.85,598622450,25568,72.07,22950,23700,22850,29600,16000,22800,23412.96,38.37,0,6436,24733,23766,23283,22316,21833,23525,22075,74,6800,500,16410,50,1,14711916,3450,-36.87,1.42,12,0.17,-636.00,16559.00,96900,20240611,-75.80,20100,20250409,16.67,39500,-40.63,20250110,20100,16.67,20250409,96900,-75.80,20240611,20100,16.67,20250409,0.86,Y,006110,500,73 억,,5644720,N,N,3455,N,00,N
 20250512,140210,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23550,750,2,3.29,506221900,21646,61.01,22950,23650,22850,29600,16000,22800,23386.39,38.37,0,4716,24733,23766,23283,22316,21833,23525,22075,74,6800,500,16410,50,1,14711916,3465,-37.03,1.42,12,0.15,-636.00,16559.00,96900,20240611,-75.70,20100,20250409,17.16,39500,-40.38,20250110,20100,17.16,20250409,96900,-75.70,20240611,20100,17.16,20250409,0.86,Y,006110,500,73 억,,5644720,N,N,3455,N,00,N
diff --git a/006120/price/prices-20250501.csv b/006120/price/prices-20250501.csv
index 82c11acef042..4d067544dca7 100644
--- a/006120/price/prices-20250501.csv
+++ b/006120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42850,600,2,1.42,1328700950,31228,133.19,41950,42850,41950,54900,29600,42250,42548.38,14.21,0,7659,42750,42500,42050,41800,41350,42625,41925,1049,12650,5000,31260,50,1,18347855,7862,34.33,0.30,12,0.17,1248.00,142220.00,46000,20240603,-6.85,32550,20241028,31.64,42850,0.00,20250513,34200,25.29,20250203,46000,-6.85,20240603,32550,31.64,20241028,0.17,Y,006120,5000,1048 억,,2606866,N,N,1430,N,00,N
+20250513,150211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42700,450,2,1.07,1181678550,27794,118.54,41950,42850,41950,54900,29600,42250,42515.60,14.21,0,6636,42750,42500,42050,41800,41350,42625,41925,1049,12650,5000,31260,50,1,18347855,7835,34.21,0.30,12,0.15,1248.00,142220.00,46000,20240603,-7.17,32550,20241028,31.18,42850,-0.35,20250513,34200,24.85,20250203,46000,-7.17,20240603,32550,31.18,20241028,0.17,Y,006120,5000,1048 억,,2606866,N,N,4002,N,00,N
+20250513,140211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42600,350,2,0.83,917192550,21602,92.13,41950,42750,41950,54900,29600,42250,42458.69,14.21,0,6733,42750,42500,42050,41800,41350,42625,41925,1049,12650,5000,31260,50,1,18347855,7816,34.13,0.30,12,0.12,1248.00,142220.00,46000,20240603,-7.39,32550,20241028,30.88,42750,-0.35,20250513,34200,24.56,20250203,46000,-7.39,20240603,32550,30.88,20241028,0.17,Y,006120,5000,1048 억,,2606866,N,N,4002,N,00,N
+20250513,130212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42500,250,2,0.59,639034000,15078,64.31,41950,42650,41950,54900,29600,42250,42381.88,14.21,0,5195,42750,42500,42050,41800,41350,42625,41925,1049,12650,5000,31260,50,1,18347855,7798,34.05,0.30,12,0.08,1248.00,142220.00,46000,20240603,-7.61,32550,20241028,30.57,42650,-0.35,20250513,34200,24.27,20250203,46000,-7.61,20240603,32550,30.57,20241028,0.17,Y,006120,5000,1048 억,,2606866,N,N,4002,N,00,N
+20250513,120212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42400,150,2,0.36,492272400,11625,49.58,41950,42650,41950,54900,29600,42250,42346.01,14.21,0,3096,42750,42500,42050,41800,41350,42625,41925,1049,12650,5000,31260,50,1,18347855,7779,33.97,0.30,12,0.06,1248.00,142220.00,46000,20240603,-7.83,32550,20241028,30.26,42650,-0.59,20250513,34200,23.98,20250203,46000,-7.83,20240603,32550,30.26,20241028,0.17,Y,006120,5000,1048 억,,2606866,N,N,4002,N,00,N
+20250513,110211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42250,0,3,0.00,192014400,4546,19.39,41950,42400,41950,54900,29600,42250,42238.10,14.21,0,-555,42750,42500,42050,41800,41350,42625,41925,1049,12650,5000,31260,50,1,18347855,7752,33.85,0.30,12,0.02,1248.00,142220.00,46000,20240603,-8.15,32550,20241028,29.80,42400,-0.35,20250513,34200,23.54,20250203,46000,-8.15,20240603,32550,29.80,20241028,0.17,Y,006120,5000,1048 억,,2606866,N,N,4002,N,00,N
+20250513,100211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42250,0,3,0.00,145399100,3442,14.68,41950,42400,41950,54900,29600,42250,42242.62,14.21,0,-265,42750,42500,42050,41800,41350,42625,41925,1049,12650,5000,31260,50,1,18347855,7752,33.85,0.30,12,0.02,1248.00,142220.00,46000,20240603,-8.15,32550,20241028,29.80,42400,-0.35,20250513,34200,23.54,20250203,46000,-8.15,20240603,32550,29.80,20241028,0.17,Y,006120,5000,1048 억,,2606866,N,N,4002,N,00,N
+20250513,090213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42000,-250,5,-0.59,23939200,570,2.43,41950,42400,41950,54900,29600,42250,41998.60,14.21,0,30,42750,42500,42050,41800,41350,42625,41925,1049,12650,5000,31260,50,1,18347855,7706,33.65,0.30,12,0.00,1248.00,142220.00,46000,20240603,-8.70,32550,20241028,29.03,42400,-0.94,20250513,34200,22.81,20250203,46000,-8.70,20240603,32550,29.03,20241028,0.17,Y,006120,5000,1048 억,,2606866,N,N,4002,N,00,N
 20250512,160209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42250,650,2,1.56,988320875,23447,91.58,41650,42300,41600,54000,29150,41600,42151.26,14.24,0,-8131,42566,42082,41666,41182,40766,41875,40975,1049,12400,5000,30780,50,1,18347855,7752,33.85,0.30,12,0.13,1248.00,142220.00,46000,20240603,-8.15,32550,20241028,29.80,42350,-0.24,20250429,34200,23.54,20250203,46000,-8.15,20240603,32550,29.80,20241028,0.17,Y,006120,5000,1048 억,,2613046,N,N,4002,N,00,N
 20250512,150210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42000,400,2,0.96,923056075,21897,85.52,41650,42300,41600,54000,29150,41600,42154.45,14.24,0,-7749,42566,42082,41666,41182,40766,41875,40975,1049,12400,5000,30780,50,1,18347855,7706,33.65,0.30,12,0.12,1248.00,142220.00,46000,20240603,-8.70,32550,20241028,29.03,42350,-0.83,20250429,34200,22.81,20250203,46000,-8.70,20240603,32550,29.03,20241028,0.17,Y,006120,5000,1048 억,,2613046,N,N,4473,N,00,N
 20250512,140210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42050,450,2,1.08,581701975,13801,53.90,41650,42300,41600,54000,29150,41600,42149.26,14.24,0,-1828,42566,42082,41666,41182,40766,41875,40975,1049,12400,5000,30780,50,1,18347855,7715,33.69,0.30,12,0.08,1248.00,142220.00,46000,20240603,-8.59,32550,20241028,29.19,42350,-0.71,20250429,34200,22.95,20250203,46000,-8.59,20240603,32550,29.19,20241028,0.17,Y,006120,5000,1048 억,,2613046,N,N,4473,N,00,N
diff --git a/006140/price/prices-20250501.csv b/006140/price/prices-20250501.csv
index 8788fa50b699..b18fcc642886 100644
--- a/006140/price/prices-20250501.csv
+++ b/006140/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5820,-10,5,-0.17,149434895,25808,67.53,5850,5850,5750,7570,4090,5830,5790.18,0.98,0,4450,5983,5906,5773,5696,5563,5945,5735,75,1740,500,3730,10,1,15000000,873,9.46,0.65,12,0.17,615.00,8913.00,7410,20240527,-21.46,4070,20241212,43.00,7050,-17.45,20250210,4495,29.48,20250102,7410,-21.46,20240527,4070,43.00,20241212,0.64,Y,006140,500,75 억,,146871,N,N,0,N,00,N
+20250513,150211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5780,-50,5,-0.86,144365805,24935,65.25,5850,5850,5750,7570,4090,5830,5789.67,0.98,0,4822,5983,5906,5773,5696,5563,5945,5735,75,1740,500,3730,10,1,15000000,867,9.40,0.65,12,0.17,615.00,8913.00,7410,20240527,-22.00,4070,20241212,42.01,7050,-18.01,20250210,4495,28.59,20250102,7410,-22.00,20240527,4070,42.01,20241212,0.64,Y,006140,500,75 억,,146871,N,N,0,N,00,N
+20250513,140211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5810,-20,5,-0.34,104746805,18078,47.30,5850,5850,5750,7570,4090,5830,5794.14,0.98,0,3782,5983,5906,5773,5696,5563,5945,5735,75,1740,500,3730,10,1,15000000,872,9.45,0.65,12,0.12,615.00,8913.00,7410,20240527,-21.59,4070,20241212,42.75,7050,-17.59,20250210,4495,29.25,20250102,7410,-21.59,20240527,4070,42.75,20241212,0.64,Y,006140,500,75 억,,146871,N,N,0,N,00,N
+20250513,130212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5800,-30,5,-0.51,95160585,16428,42.99,5850,5850,5750,7570,4090,5830,5792.56,0.98,0,3400,5983,5906,5773,5696,5563,5945,5735,75,1740,500,3730,10,1,15000000,870,9.43,0.65,12,0.11,615.00,8913.00,7410,20240527,-21.73,4070,20241212,42.51,7050,-17.73,20250210,4495,29.03,20250102,7410,-21.73,20240527,4070,42.51,20241212,0.64,Y,006140,500,75 억,,146871,N,N,0,N,00,N
+20250513,120213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5800,-30,5,-0.51,62405995,10772,28.19,5850,5850,5750,7570,4090,5830,5793.32,0.98,0,1071,5983,5906,5773,5696,5563,5945,5735,75,1740,500,3730,10,1,15000000,870,9.43,0.65,12,0.07,615.00,8913.00,7410,20240527,-21.73,4070,20241212,42.51,7050,-17.73,20250210,4495,29.03,20250102,7410,-21.73,20240527,4070,42.51,20241212,0.64,Y,006140,500,75 억,,146871,N,N,0,N,00,N
+20250513,110212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5820,-10,5,-0.17,57528995,9933,25.99,5850,5850,5750,7570,4090,5830,5791.67,0.98,0,1071,5983,5906,5773,5696,5563,5945,5735,75,1740,500,3730,10,1,15000000,873,9.46,0.65,12,0.07,615.00,8913.00,7410,20240527,-21.46,4070,20241212,43.00,7050,-17.45,20250210,4495,29.48,20250102,7410,-21.46,20240527,4070,43.00,20241212,0.64,Y,006140,500,75 억,,146871,N,N,0,N,00,N
+20250513,100211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5810,-20,5,-0.34,36501120,6300,16.48,5850,5850,5750,7570,4090,5830,5793.77,0.98,0,-172,5983,5906,5773,5696,5563,5945,5735,75,1740,500,3730,10,1,15000000,872,9.45,0.65,12,0.04,615.00,8913.00,7410,20240527,-21.59,4070,20241212,42.75,7050,-17.59,20250210,4495,29.25,20250102,7410,-21.59,20240527,4070,42.75,20241212,0.64,Y,006140,500,75 억,,146871,N,N,0,N,00,N
+20250513,090213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5810,-20,5,-0.34,10151190,1739,4.55,5850,5850,5810,7570,4090,5830,5837.41,0.98,0,-500,5983,5906,5773,5696,5563,5945,5735,75,1740,500,3730,10,1,15000000,872,9.45,0.65,12,0.01,615.00,8913.00,7410,20240527,-21.59,4070,20241212,42.75,7050,-17.59,20250210,4495,29.25,20250102,7410,-21.59,20240527,4070,42.75,20241212,0.64,Y,006140,500,75 억,,146871,N,N,0,N,00,N
 20250512,160209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5830,110,2,1.92,219681335,38064,55.97,5730,5850,5640,7430,4010,5720,5771.37,0.93,0,8003,6106,5912,5806,5612,5506,5860,5560,75,1710,500,3660,10,1,15000000,875,9.48,0.65,12,0.25,615.00,8913.00,7410,20240527,-21.32,4070,20241212,43.24,7050,-17.30,20250210,4495,29.70,20250102,7410,-21.32,20240527,4070,43.24,20241212,0.64,Y,006140,500,75 억,,139220,N,N,0,N,00,N
 20250512,150210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5840,120,2,2.10,209488055,36315,53.40,5730,5850,5640,7430,4010,5720,5768.64,0.93,0,8326,6106,5912,5806,5612,5506,5860,5560,75,1710,500,3660,10,1,15000000,876,9.50,0.66,12,0.24,615.00,8913.00,7410,20240527,-21.19,4070,20241212,43.49,7050,-17.16,20250210,4495,29.92,20250102,7410,-21.19,20240527,4070,43.49,20241212,0.64,Y,006140,500,75 억,,139220,N,N,0,N,00,N
 20250512,140210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5820,100,2,1.75,190974525,33140,48.73,5730,5850,5640,7430,4010,5720,5762.66,0.93,0,7957,6106,5912,5806,5612,5506,5860,5560,75,1710,500,3660,10,1,15000000,873,9.46,0.65,12,0.22,615.00,8913.00,7410,20240527,-21.46,4070,20241212,43.00,7050,-17.45,20250210,4495,29.48,20250102,7410,-21.46,20240527,4070,43.00,20241212,0.64,Y,006140,500,75 억,,139220,N,N,0,N,00,N
diff --git a/006200/price/prices-20250501.csv b/006200/price/prices-20250501.csv
index 1031009f1133..d27f756cc0c6 100644
--- a/006200/price/prices-20250501.csv
+++ b/006200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,687,6,2,0.88,23848573,34774,134.71,696,696,680,885,477,681,685.82,1.93,0,-1619,704,692,685,673,666,698,679,234,204,500,490,1,1,46803136,322,6.54,0.21,12,0.07,105.00,3281.00,961,20240510,-28.51,621,20241210,10.63,770,-10.78,20250120,625,9.92,20250407,960,-28.44,20240529,621,10.63,20241210,1.13,Y,006200,500,234 억,,903173,N,N,135,N,00,N
+20250513,150211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,682,1,2,0.15,23306882,33982,131.64,696,696,680,885,477,681,685.86,1.93,0,-1616,704,692,685,673,666,698,679,234,204,500,490,1,1,46803136,319,6.50,0.21,12,0.07,105.00,3281.00,961,20240510,-29.03,621,20241210,9.82,770,-11.43,20250120,625,9.12,20250407,960,-28.96,20240529,621,9.82,20241210,1.13,Y,006200,500,234 억,,903173,N,N,45,N,00,N
+20250513,140212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,682,1,2,0.15,21302651,31039,120.24,696,696,680,885,477,681,686.32,1.93,0,-1631,704,692,685,673,666,698,679,234,204,500,490,1,1,46803136,319,6.50,0.21,12,0.07,105.00,3281.00,961,20240510,-29.03,621,20241210,9.82,770,-11.43,20250120,625,9.12,20250407,960,-28.96,20240529,621,9.82,20241210,1.13,Y,006200,500,234 억,,903173,N,N,45,N,00,N
+20250513,130212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,684,3,2,0.44,20664327,30102,116.61,696,696,680,885,477,681,686.48,1.93,0,-1644,704,692,685,673,666,698,679,234,204,500,490,1,1,46803136,320,6.51,0.21,12,0.06,105.00,3281.00,961,20240510,-28.82,621,20241210,10.14,770,-11.17,20250120,625,9.44,20250407,960,-28.75,20240529,621,10.14,20241210,1.13,Y,006200,500,234 억,,903173,N,N,45,N,00,N
+20250513,120213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,684,3,2,0.44,15318706,22260,86.23,696,696,681,885,477,681,688.17,1.93,0,-1644,704,692,685,673,666,698,679,234,204,500,490,1,1,46803136,320,6.51,0.21,12,0.05,105.00,3281.00,961,20240510,-28.82,621,20241210,10.14,770,-11.17,20250120,625,9.44,20250407,960,-28.75,20240529,621,10.14,20241210,1.13,Y,006200,500,234 억,,903173,N,N,45,N,00,N
+20250513,110212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,687,6,2,0.88,15116048,21963,85.08,696,696,681,885,477,681,688.25,1.93,0,-1644,704,692,685,673,666,698,679,234,204,500,490,1,1,46803136,322,6.54,0.21,12,0.05,105.00,3281.00,961,20240510,-28.51,621,20241210,10.63,770,-10.78,20250120,625,9.92,20250407,960,-28.44,20240529,621,10.63,20241210,1.13,Y,006200,500,234 억,,903173,N,N,45,N,00,N
+20250513,100212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,689,8,2,1.17,14998936,21793,84.42,696,696,681,885,477,681,688.25,1.93,0,-1644,704,692,685,673,666,698,679,234,204,500,490,1,1,46803136,322,6.56,0.21,12,0.05,105.00,3281.00,961,20240510,-28.30,621,20241210,10.95,770,-10.52,20250120,625,10.24,20250407,960,-28.23,20240529,621,10.95,20241210,1.13,Y,006200,500,234 억,,903173,N,N,45,N,00,N
+20250513,090213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,681,0,3,0.00,15087,22,0.09,696,696,681,885,477,681,685.77,1.93,0,0,704,692,685,673,666,698,679,234,204,500,490,1,1,46803136,319,6.49,0.21,12,0.00,105.00,3281.00,961,20240510,-29.14,621,20241210,9.66,770,-11.56,20250120,625,8.96,20250407,960,-29.06,20240529,621,9.66,20241210,1.13,Y,006200,500,234 억,,903173,N,N,45,N,00,N
 20250512,160209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,681,3,2,0.44,17551767,25714,23.89,678,697,678,881,475,678,682.58,1.94,0,-1665,704,690,682,668,660,687,665,234,203,500,480,1,1,46803136,319,6.49,0.21,12,0.05,105.00,3281.00,961,20240510,-29.14,621,20241210,9.66,770,-11.56,20250120,625,8.96,20250407,960,-29.06,20240529,621,9.66,20241210,1.14,Y,006200,500,234 억,,905961,N,N,45,N,00,N
 20250512,150211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,685,7,2,1.03,9415553,13774,12.79,678,697,678,881,475,678,683.57,1.94,0,-1685,704,690,682,668,660,687,665,234,203,500,480,1,1,46803136,321,6.52,0.21,12,0.03,105.00,3281.00,961,20240510,-28.72,621,20241210,10.31,770,-11.04,20250120,625,9.60,20250407,960,-28.65,20240529,621,10.31,20241210,1.14,Y,006200,500,234 억,,905961,N,N,63,N,00,N
 20250512,140211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,686,8,2,1.18,7990662,11691,10.86,678,697,678,881,475,678,683.49,1.94,0,-1732,704,690,682,668,660,687,665,234,203,500,480,1,1,46803136,321,6.53,0.21,12,0.02,105.00,3281.00,961,20240510,-28.62,621,20241210,10.47,770,-10.91,20250120,625,9.76,20250407,960,-28.54,20240529,621,10.47,20241210,1.14,Y,006200,500,234 억,,905961,N,N,63,N,00,N
diff --git a/006220/price/prices-20250501.csv b/006220/price/prices-20250501.csv
index bda528309afa..6acf0c6c3efd 100644
--- a/006220/price/prices-20250501.csv
+++ b/006220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160210,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10400,-110,5,-1.05,1003072120,96193,40.94,10500,10570,10320,13660,7360,10510,10427.70,3.64,0,-27963,10836,10672,10426,10262,10016,10755,10345,1606,3150,5000,6930,10,1,32128774,3341,32.10,0.57,12,0.30,324.00,18367.00,15230,20240429,-31.71,6750,20241209,54.07,13760,-24.42,20250424,6970,49.21,20250409,14360,-27.58,20240530,6750,54.07,20241209,3.40,Y,006220,5000,1606 억,,1169005,N,N,8971,N,00,N
+20250513,150211,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10410,-100,5,-0.95,920414790,88254,37.56,10500,10570,10320,13660,7360,10510,10429.16,3.64,0,-25100,10836,10672,10426,10262,10016,10755,10345,1606,3150,5000,6930,10,1,32128774,3345,32.13,0.57,12,0.27,324.00,18367.00,15230,20240429,-31.65,6750,20241209,54.22,13760,-24.35,20250424,6970,49.35,20250409,14360,-27.51,20240530,6750,54.22,20241209,3.40,Y,006220,5000,1606 억,,1169005,N,N,15960,N,00,N
+20250513,140212,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10440,-70,5,-0.67,840709060,80608,34.31,10500,10570,10320,13660,7360,10510,10429.60,3.64,0,-21462,10836,10672,10426,10262,10016,10755,10345,1606,3150,5000,6930,10,1,32128774,3354,32.22,0.57,12,0.25,324.00,18367.00,15230,20240429,-31.45,6750,20241209,54.67,13760,-24.13,20250424,6970,49.78,20250409,14360,-27.30,20240530,6750,54.67,20241209,3.40,Y,006220,5000,1606 억,,1169005,N,N,15960,N,00,N
+20250513,130212,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10440,-70,5,-0.67,689569140,66122,28.14,10500,10570,10320,13660,7360,10510,10428.74,3.64,0,-8439,10836,10672,10426,10262,10016,10755,10345,1606,3150,5000,6930,10,1,32128774,3354,32.22,0.57,12,0.21,324.00,18367.00,15230,20240429,-31.45,6750,20241209,54.67,13760,-24.13,20250424,6970,49.78,20250409,14360,-27.30,20240530,6750,54.67,20241209,3.40,Y,006220,5000,1606 억,,1169005,N,N,15960,N,00,N
+20250513,120213,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10530,20,2,0.19,540442510,51845,22.07,10500,10570,10320,13660,7360,10510,10424.20,3.64,0,-5068,10836,10672,10426,10262,10016,10755,10345,1606,3150,5000,6930,10,1,32128774,3383,32.50,0.57,12,0.16,324.00,18367.00,15230,20240429,-30.86,6750,20241209,56.00,13760,-23.47,20250424,6970,51.08,20250409,14360,-26.67,20240530,6750,56.00,20241209,3.40,Y,006220,5000,1606 억,,1169005,N,N,15960,N,00,N
+20250513,110212,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10480,-30,5,-0.29,453115750,43529,18.53,10500,10500,10320,13660,7360,10510,10409.51,3.64,0,-4140,10836,10672,10426,10262,10016,10755,10345,1606,3150,5000,6930,10,1,32128774,3367,32.35,0.57,12,0.14,324.00,18367.00,15230,20240429,-31.19,6750,20241209,55.26,13760,-23.84,20250424,6970,50.36,20250409,14360,-27.02,20240530,6750,55.26,20241209,3.40,Y,006220,5000,1606 억,,1169005,N,N,15960,N,00,N
+20250513,100212,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10440,-70,5,-0.67,328198990,31551,13.43,10500,10500,10320,13660,7360,10510,10402.17,3.64,0,-2849,10836,10672,10426,10262,10016,10755,10345,1606,3150,5000,6930,10,1,32128774,3354,32.22,0.57,12,0.10,324.00,18367.00,15230,20240429,-31.45,6750,20241209,54.67,13760,-24.13,20250424,6970,49.78,20250409,14360,-27.30,20240530,6750,54.67,20241209,3.40,Y,006220,5000,1606 억,,1169005,N,N,15960,N,00,N
+20250513,090214,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10470,-40,5,-0.38,18695310,1786,0.76,10500,10500,10420,13660,7360,10510,10467.70,3.64,0,-763,10836,10672,10426,10262,10016,10755,10345,1606,3150,5000,6930,10,1,32128774,3364,32.31,0.57,12,0.01,324.00,18367.00,15230,20240429,-31.25,6750,20241209,55.11,13760,-23.91,20250424,6970,50.22,20250409,14360,-27.09,20240530,6750,55.11,20241209,3.40,Y,006220,5000,1606 억,,1169005,N,N,15960,N,00,N
 20250512,160209,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10510,290,2,2.84,2454010245,234960,99.54,10250,10590,10180,13280,7160,10220,10444.36,3.67,0,-13689,10780,10500,10300,10020,9820,10400,9920,1606,3060,5000,6740,10,1,32128774,3377,32.44,0.57,12,0.73,324.00,18367.00,15760,20240426,-33.31,6750,20241209,55.70,13760,-23.62,20250424,6970,50.79,20250409,14360,-26.81,20240530,6750,55.70,20241209,3.44,Y,006220,5000,1606 억,,1179357,N,N,15960,N,00,N
 20250512,150211,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10530,310,2,3.03,2193466255,210188,89.05,10250,10590,10180,13280,7160,10220,10435.73,3.67,0,-9661,10780,10500,10300,10020,9820,10400,9920,1606,3060,5000,6740,10,1,32128774,3383,32.50,0.57,12,0.65,324.00,18367.00,15760,20240426,-33.19,6750,20241209,56.00,13760,-23.47,20250424,6970,51.08,20250409,14360,-26.67,20240530,6750,56.00,20241209,3.44,Y,006220,5000,1606 억,,1179357,N,N,13225,N,00,N
 20250512,140211,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10560,340,2,3.33,1677479795,161251,68.31,10250,10590,10180,13280,7160,10220,10402.91,3.67,0,9089,10780,10500,10300,10020,9820,10400,9920,1606,3060,5000,6740,10,1,32128774,3393,32.59,0.57,12,0.50,324.00,18367.00,15760,20240426,-32.99,6750,20241209,56.44,13760,-23.26,20250424,6970,51.51,20250409,14360,-26.46,20240530,6750,56.44,20241209,3.44,Y,006220,5000,1606 억,,1179357,N,N,13225,N,00,N
diff --git a/006260/price/prices-20250501.csv b/006260/price/prices-20250501.csv
index 132e2cffb7b6..0b909213b280 100644
--- a/006260/price/prices-20250501.csv
+++ b/006260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160210,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,142500,4200,2,3.04,31913326000,226186,126.51,140700,142900,136400,179700,96900,138300,141093.04,14.05,0,-60912,141966,140132,138266,136432,134566,139200,135500,1610,41400,5000,99570,100,1,32200000,45885,19.33,0.98,12,0.70,7371.00,145911.00,194800,20240521,-26.85,84500,20241118,68.64,142900,-0.28,20250513,93000,53.23,20250102,194800,-26.85,20240521,84500,68.64,20241118,1.03,Y,006260,5000,1610 억,,4522598,N,N,34328,N,00,N
+20250513,150212,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,142600,4300,2,3.11,28993328250,205721,115.06,140700,142900,136400,179700,96900,138300,140935.19,14.05,0,-58140,141966,140132,138266,136432,134566,139200,135500,1610,41400,5000,99570,100,1,32200000,45917,19.35,0.98,12,0.64,7371.00,145911.00,194800,20240521,-26.80,84500,20241118,68.76,142900,-0.21,20250513,93000,53.33,20250102,194800,-26.80,20240521,84500,68.76,20241118,1.03,Y,006260,5000,1610 억,,4522598,N,N,15002,N,00,N
+20250513,140212,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,141900,3600,2,2.60,23232545050,165275,92.44,140700,142200,136400,179700,96900,138300,140569.02,14.05,0,-45064,141966,140132,138266,136432,134566,139200,135500,1610,41400,5000,99570,100,1,32200000,45692,19.25,0.97,12,0.51,7371.00,145911.00,194800,20240521,-27.16,84500,20241118,67.93,142200,-0.21,20250513,93000,52.58,20250102,194800,-27.16,20240521,84500,67.93,20241118,1.03,Y,006260,5000,1610 억,,4522598,N,N,15002,N,00,N
+20250513,130213,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,140700,2400,2,1.74,19510899450,138929,77.70,140700,142200,136400,179700,96900,138300,140437.92,14.05,0,-43284,141966,140132,138266,136432,134566,139200,135500,1610,41400,5000,99570,100,1,32200000,45305,19.09,0.96,12,0.43,7371.00,145911.00,194800,20240521,-27.77,84500,20241118,66.51,142200,-1.05,20250513,93000,51.29,20250102,194800,-27.77,20240521,84500,66.51,20241118,1.03,Y,006260,5000,1610 억,,4522598,N,N,15002,N,00,N
+20250513,120213,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,141400,3100,2,2.24,16853157300,120125,67.19,140700,142200,136400,179700,96900,138300,140296.83,14.05,0,-36770,141966,140132,138266,136432,134566,139200,135500,1610,41400,5000,99570,100,1,32200000,45531,19.18,0.97,12,0.37,7371.00,145911.00,194800,20240521,-27.41,84500,20241118,67.34,142200,-0.56,20250513,93000,52.04,20250102,194800,-27.41,20240521,84500,67.34,20241118,1.03,Y,006260,5000,1610 억,,4522598,N,N,15002,N,00,N
+20250513,110212,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,141000,2700,2,1.95,14292671750,101993,57.04,140700,142200,136400,179700,96900,138300,140133.85,14.05,0,-27919,141966,140132,138266,136432,134566,139200,135500,1610,41400,5000,99570,100,1,32200000,45402,19.13,0.97,12,0.32,7371.00,145911.00,194800,20240521,-27.62,84500,20241118,66.86,142200,-0.84,20250513,93000,51.61,20250102,194800,-27.62,20240521,84500,66.86,20241118,1.03,Y,006260,5000,1610 억,,4522598,N,N,15002,N,00,N
+20250513,100212,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,140700,2400,2,1.74,8753291300,62705,35.07,140700,141900,136400,179700,96900,138300,139594.79,14.05,0,-15203,141966,140132,138266,136432,134566,139200,135500,1610,41400,5000,99570,100,1,32200000,45305,19.09,0.96,12,0.19,7371.00,145911.00,194800,20240521,-27.77,84500,20241118,66.51,141900,-0.85,20250513,93000,51.29,20250102,194800,-27.77,20240521,84500,66.51,20241118,1.03,Y,006260,5000,1610 억,,4522598,N,N,15002,N,00,N
+20250513,090214,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,139800,1500,2,1.08,1228743750,8752,4.90,140700,140900,139300,179700,96900,138300,140395.77,14.05,0,-3686,141966,140132,138266,136432,134566,139200,135500,1610,41400,5000,99570,100,1,32200000,45016,18.97,0.96,12,0.03,7371.00,145911.00,194800,20240521,-28.23,84500,20241118,65.44,140900,-0.78,20250513,93000,50.32,20250102,194800,-28.23,20240521,84500,65.44,20241118,1.03,Y,006260,5000,1610 억,,4522598,N,N,15002,N,00,N
 20250512,160210,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,138300,2900,2,2.14,24839330550,178794,87.13,138400,140100,136400,176000,94800,135400,138927.12,14.16,0,-36923,142200,138800,133900,130500,125600,140500,132200,1610,40600,5000,97480,100,1,32200000,44533,18.76,0.95,12,0.56,7371.00,145911.00,194800,20240521,-29.00,84500,20241118,63.67,140100,-1.28,20250512,93000,48.71,20250102,194800,-29.00,20240521,84500,63.67,20241118,1.05,Y,006260,5000,1610 억,,4558110,N,N,15002,N,00,N
 20250512,150211,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,138300,2900,2,2.14,23235915750,167183,81.47,138400,140100,136400,176000,94800,135400,138984.92,14.16,0,-38707,142200,138800,133900,130500,125600,140500,132200,1610,40600,5000,97480,100,1,32200000,44533,18.76,0.95,12,0.52,7371.00,145911.00,194800,20240521,-29.00,84500,20241118,63.67,140100,-1.28,20250512,93000,48.71,20250102,194800,-29.00,20240521,84500,63.67,20241118,1.05,Y,006260,5000,1610 억,,4558110,N,N,16730,N,00,N
 20250512,140211,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,139500,4100,2,3.03,19824416450,142645,69.51,138400,140100,136400,176000,94800,135400,138977.30,14.16,0,-26571,142200,138800,133900,130500,125600,140500,132200,1610,40600,5000,97480,100,1,32200000,44919,18.93,0.96,12,0.44,7371.00,145911.00,194800,20240521,-28.39,84500,20241118,65.09,140100,-0.43,20250512,93000,50.00,20250102,194800,-28.39,20240521,84500,65.09,20241118,1.05,Y,006260,5000,1610 억,,4558110,N,N,16730,N,00,N
diff --git a/006280/price/prices-20250501.csv b/006280/price/prices-20250501.csv
index 27d41b146b7f..371058aa5361 100644
--- a/006280/price/prices-20250501.csv
+++ b/006280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160210,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119900,1800,2,1.52,2392027100,19892,92.47,118700,121300,117700,153500,82700,118100,120250.78,19.61,0,2677,120500,119300,118200,117000,115900,118750,116450,584,35400,5000,89750,100,1,11686538,14012,-53.31,1.09,12,0.17,-2249.00,110242.00,181800,20241021,-34.05,110100,20240529,8.90,179500,-33.20,20250102,111800,7.25,20250409,181800,-34.05,20241021,110100,8.90,20240529,0.90,Y,006280,5000,584 억,,2291664,N,N,1312,N,00,N
+20250513,150212,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120200,2100,2,1.78,2305901550,19174,89.13,118700,121300,117700,153500,82700,118100,120261.89,19.61,0,2812,120500,119300,118200,117000,115900,118750,116450,584,35400,5000,89750,100,1,11686538,14047,-53.45,1.09,12,0.16,-2249.00,110242.00,181800,20241021,-33.88,110100,20240529,9.17,179500,-33.04,20250102,111800,7.51,20250409,181800,-33.88,20241021,110100,9.17,20240529,0.90,Y,006280,5000,584 억,,2291664,N,N,1697,N,00,N
+20250513,140212,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120500,2400,2,2.03,2076431850,17265,80.25,118700,121300,117700,153500,82700,118100,120268.28,19.61,0,3257,120500,119300,118200,117000,115900,118750,116450,584,35400,5000,89750,100,1,11686538,14082,-53.58,1.09,12,0.15,-2249.00,110242.00,181800,20241021,-33.72,110100,20240529,9.45,179500,-32.87,20250102,111800,7.78,20250409,181800,-33.72,20241021,110100,9.45,20240529,0.90,Y,006280,5000,584 억,,2291664,N,N,1697,N,00,N
+20250513,130213,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120800,2700,2,2.29,1840516000,15309,71.16,118700,121300,117700,153500,82700,118100,120224.44,19.61,0,3657,120500,119300,118200,117000,115900,118750,116450,584,35400,5000,89750,100,1,11686538,14117,-53.71,1.10,12,0.13,-2249.00,110242.00,181800,20241021,-33.55,110100,20240529,9.72,179500,-32.70,20250102,111800,8.05,20250409,181800,-33.55,20241021,110100,9.72,20240529,0.90,Y,006280,5000,584 억,,2291664,N,N,1697,N,00,N
+20250513,120214,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120550,2450,2,2.07,1517906950,12638,58.75,118700,121300,117700,153500,82700,118100,120106.58,19.61,0,3165,120500,119300,118200,117000,115900,118750,116450,584,35400,5000,89750,100,1,11686538,14088,-53.60,1.09,12,0.11,-2249.00,110242.00,181800,20241021,-33.69,110100,20240529,9.49,179500,-32.84,20250102,111800,7.83,20250409,181800,-33.69,20241021,110100,9.49,20240529,0.90,Y,006280,5000,584 억,,2291664,N,N,1697,N,00,N
+20250513,110213,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120500,2400,2,2.03,1259677200,10496,48.79,118700,121300,117700,153500,82700,118100,120014.98,19.61,0,3627,120500,119300,118200,117000,115900,118750,116450,584,35400,5000,89750,100,1,11686538,14082,-53.58,1.09,12,0.09,-2249.00,110242.00,181800,20241021,-33.72,110100,20240529,9.45,179500,-32.87,20250102,111800,7.78,20250409,181800,-33.72,20241021,110100,9.45,20240529,0.90,Y,006280,5000,584 억,,2291664,N,N,1697,N,00,N
+20250513,100212,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119700,1600,2,1.35,603245800,5047,23.46,118700,120400,117700,153500,82700,118100,119525.62,19.61,0,1885,120500,119300,118200,117000,115900,118750,116450,584,35400,5000,89750,100,1,11686538,13989,-53.22,1.09,12,0.04,-2249.00,110242.00,181800,20241021,-34.16,110100,20240529,8.72,179500,-33.31,20250102,111800,7.07,20250409,181800,-34.16,20241021,110100,8.72,20240529,0.90,Y,006280,5000,584 억,,2291664,N,N,1697,N,00,N
+20250513,090214,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119500,1400,2,1.19,100135100,844,3.92,118700,119500,117700,153500,82700,118100,118643.48,19.61,0,-229,120500,119300,118200,117000,115900,118750,116450,584,35400,5000,89750,100,1,11686538,13965,-53.13,1.08,12,0.01,-2249.00,110242.00,181800,20241021,-34.27,110100,20240529,8.54,179500,-33.43,20250102,111800,6.89,20250409,181800,-34.27,20241021,110100,8.54,20240529,0.90,Y,006280,5000,584 억,,2291664,N,N,1697,N,00,N
 20250512,160210,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118100,-900,5,-0.76,2533497700,21513,122.23,119400,119400,117100,154700,83300,119000,117765.86,19.67,0,-7029,120333,119666,119333,118666,118333,119500,118500,584,35700,5000,90440,100,1,11686538,13802,-52.51,1.07,12,0.18,-2249.00,110242.00,181800,20241021,-35.04,110100,20240529,7.27,179500,-34.21,20250102,111800,5.64,20250409,181800,-35.04,20241021,110100,7.27,20240529,0.91,Y,006280,5000,584 억,,2298680,N,N,1697,N,00,N
 20250512,150211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118100,-900,5,-0.76,2289770350,19450,110.51,119400,119400,117100,154700,83300,119000,117725.98,19.67,0,-6939,120333,119666,119333,118666,118333,119500,118500,584,35700,5000,90440,100,1,11686538,13802,-52.51,1.07,12,0.17,-2249.00,110242.00,181800,20241021,-35.04,110100,20240529,7.27,179500,-34.21,20250102,111800,5.64,20250409,181800,-35.04,20241021,110100,7.27,20240529,0.91,Y,006280,5000,584 억,,2298680,N,N,807,N,00,N
 20250512,140211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118100,-900,5,-0.76,2132794200,18119,102.95,119400,119400,117100,154700,83300,119000,117710.37,19.67,0,-6655,120333,119666,119333,118666,118333,119500,118500,584,35700,5000,90440,100,1,11686538,13802,-52.51,1.07,12,0.16,-2249.00,110242.00,181800,20241021,-35.04,110100,20240529,7.27,179500,-34.21,20250102,111800,5.64,20250409,181800,-35.04,20241021,110100,7.27,20240529,0.91,Y,006280,5000,584 억,,2298680,N,N,807,N,00,N
diff --git a/006340/price/prices-20250501.csv b/006340/price/prices-20250501.csv
index 9396af8645ba..810620272286 100644
--- a/006340/price/prices-20250501.csv
+++ b/006340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160211,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2900,10,2,0.35,4806304995,1653126,90.22,2945,2955,2880,3755,2025,2890,2907.41,3.34,0,-68790,2956,2922,2891,2857,2826,2922,2857,375,865,500,1840,5,1,74979175,2174,32.95,1.98,12,2.20,88.00,1467.00,5450,20240513,-46.79,2205,20241209,31.52,4095,-29.18,20250116,2310,25.54,20250409,5450,-46.79,20240513,2205,31.52,20241209,7.00,Y,006340,500,374 억,,2507081,N,N,56267,N,00,N
+20250513,150212,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2895,5,2,0.17,4420102965,1519875,82.94,2945,2955,2880,3755,2025,2890,2908.20,3.34,0,-106962,2956,2922,2891,2857,2826,2922,2857,375,865,500,1840,5,1,74979175,2171,32.90,1.97,12,2.03,88.00,1467.00,5450,20240513,-46.88,2205,20241209,31.29,4095,-29.30,20250116,2310,25.32,20250409,5450,-46.88,20240513,2205,31.29,20241209,7.00,Y,006340,500,374 억,,2507081,N,N,47885,N,00,N
+20250513,140213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2890,0,3,0.00,3910478749,1343980,73.35,2945,2955,2880,3755,2025,2890,2909.63,3.34,0,-179749,2956,2922,2891,2857,2826,2922,2857,375,865,500,1840,5,1,74979175,2167,32.84,1.97,12,1.79,88.00,1467.00,5450,20240513,-46.97,2205,20241209,31.07,4095,-29.43,20250116,2310,25.11,20250409,5450,-46.97,20240513,2205,31.07,20241209,7.00,Y,006340,500,374 억,,2507081,N,N,47885,N,00,N
+20250513,130213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2890,0,3,0.00,3527402914,1211398,66.11,2945,2955,2885,3755,2025,2890,2911.85,3.34,0,-186686,2956,2922,2891,2857,2826,2922,2857,375,865,500,1840,5,1,74979175,2167,32.84,1.97,12,1.62,88.00,1467.00,5450,20240513,-46.97,2205,20241209,31.07,4095,-29.43,20250116,2310,25.11,20250409,5450,-46.97,20240513,2205,31.07,20241209,7.00,Y,006340,500,374 억,,2507081,N,N,47885,N,00,N
+20250513,120214,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2895,5,2,0.17,3262871167,1120061,61.13,2945,2955,2885,3755,2025,2890,2913.12,3.34,0,-180156,2956,2922,2891,2857,2826,2922,2857,375,865,500,1840,5,1,74979175,2171,32.90,1.97,12,1.49,88.00,1467.00,5450,20240513,-46.88,2205,20241209,31.29,4095,-29.30,20250116,2310,25.32,20250409,5450,-46.88,20240513,2205,31.29,20241209,7.00,Y,006340,500,374 억,,2507081,N,N,47885,N,00,N
+20250513,110213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2895,5,2,0.17,3076686907,1055784,57.62,2945,2955,2885,3755,2025,2890,2914.13,3.34,0,-173140,2956,2922,2891,2857,2826,2922,2857,375,865,500,1840,5,1,74979175,2171,32.90,1.97,12,1.41,88.00,1467.00,5450,20240513,-46.88,2205,20241209,31.29,4095,-29.30,20250116,2310,25.32,20250409,5450,-46.88,20240513,2205,31.29,20241209,7.00,Y,006340,500,374 억,,2507081,N,N,47885,N,00,N
+20250513,100213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2910,20,2,0.69,2606571833,893606,48.77,2945,2955,2885,3755,2025,2890,2916.91,3.34,0,-143149,2956,2922,2891,2857,2826,2922,2857,375,865,500,1840,5,1,74979175,2182,33.07,1.98,12,1.19,88.00,1467.00,5450,20240513,-46.61,2205,20241209,31.97,4095,-28.94,20250116,2310,25.97,20250409,5450,-46.61,20240513,2205,31.97,20241209,7.00,Y,006340,500,374 억,,2507081,N,N,47885,N,00,N
+20250513,090215,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2935,45,2,1.56,492116685,167437,9.14,2945,2955,2925,3755,2025,2890,2939.12,3.34,0,-50143,2956,2922,2891,2857,2826,2922,2857,375,865,500,1840,5,1,74979175,2201,33.35,2.00,12,0.22,88.00,1467.00,5450,20240513,-46.15,2205,20241209,33.11,4095,-28.33,20250116,2310,27.06,20250409,5450,-46.15,20240513,2205,33.11,20241209,7.00,Y,006340,500,374 억,,2507081,N,N,47885,N,00,N
 20250512,160210,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2890,45,2,1.58,5197943822,1796280,27.45,2890,2925,2860,3695,1995,2845,2893.73,3.34,0,3781,3155,3000,2910,2755,2665,2955,2710,375,850,500,1820,5,1,74979175,2167,32.84,1.97,12,2.40,88.00,1467.00,5450,20240513,-46.97,2205,20241209,31.07,4095,-29.43,20250116,2310,25.11,20250409,5450,-46.97,20240513,2205,31.07,20241209,7.01,Y,006340,500,374 억,,2501679,N,N,47885,N,00,N
 20250512,150212,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2885,40,2,1.41,4845640002,1674082,25.58,2890,2925,2860,3695,1995,2845,2894.51,3.34,0,-14108,3155,3000,2910,2755,2665,2955,2710,375,850,500,1820,5,1,74979175,2163,32.78,1.97,12,2.23,88.00,1467.00,5450,20240513,-47.06,2205,20241209,30.84,4095,-29.55,20250116,2310,24.89,20250409,5450,-47.06,20240513,2205,30.84,20241209,7.01,Y,006340,500,374 억,,2501679,N,N,58153,N,00,N
 20250512,140212,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2885,40,2,1.41,4406486054,1522014,23.26,2890,2925,2860,3695,1995,2845,2895.17,3.34,0,28173,3155,3000,2910,2755,2665,2955,2710,375,850,500,1820,5,1,74979175,2163,32.78,1.97,12,2.03,88.00,1467.00,5450,20240513,-47.06,2205,20241209,30.84,4095,-29.55,20250116,2310,24.89,20250409,5450,-47.06,20240513,2205,30.84,20241209,7.01,Y,006340,500,374 억,,2501679,N,N,58153,N,00,N
diff --git a/006360/price/prices-20250501.csv b/006360/price/prices-20250501.csv
index 3c76cff120a7..a726aadb2cc4 100644
--- a/006360/price/prices-20250501.csv
+++ b/006360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160211,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18810,-160,5,-0.84,5850369280,311693,36.31,18790,18970,18610,24650,13280,18970,18769.63,23.64,0,-112505,19623,19296,18723,18396,17823,19460,18560,4279,5680,5000,14030,10,1,85581490,16098,6.56,0.36,12,0.36,2869.00,52003.00,21750,20240827,-13.52,14450,20240619,30.17,19800,-5.00,20250218,15190,23.83,20250409,21750,-13.52,20240827,14450,30.17,20240619,1.29,Y,006360,5000,4279 억,,20232005,N,N,22788,N,00,N
+20250513,150212,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18850,-120,5,-0.63,5278779910,281326,32.77,18790,18970,18610,24650,13280,18970,18763.90,23.64,0,-108747,19623,19296,18723,18396,17823,19460,18560,4279,5680,5000,14030,10,1,85581490,16132,6.57,0.36,12,0.33,2869.00,52003.00,21750,20240827,-13.33,14450,20240619,30.45,19800,-4.80,20250218,15190,24.09,20250409,21750,-13.33,20240827,14450,30.45,20240619,1.29,Y,006360,5000,4279 억,,20232005,N,N,9458,N,00,N
+20250513,140213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18760,-210,5,-1.11,4174164300,222528,25.92,18790,18970,18610,24650,13280,18970,18757.90,23.64,0,-89766,19623,19296,18723,18396,17823,19460,18560,4279,5680,5000,14030,10,1,85581490,16055,6.54,0.36,12,0.26,2869.00,52003.00,21750,20240827,-13.75,14450,20240619,29.83,19800,-5.25,20250218,15190,23.50,20250409,21750,-13.75,20240827,14450,29.83,20240619,1.29,Y,006360,5000,4279 억,,20232005,N,N,9458,N,00,N
+20250513,130213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18780,-190,5,-1.00,3130802610,167063,19.46,18790,18970,18610,24650,13280,18970,18740.21,23.64,0,-57692,19623,19296,18723,18396,17823,19460,18560,4279,5680,5000,14030,10,1,85581490,16072,6.55,0.36,12,0.20,2869.00,52003.00,21750,20240827,-13.66,14450,20240619,29.97,19800,-5.15,20250218,15190,23.63,20250409,21750,-13.66,20240827,14450,29.97,20240619,1.29,Y,006360,5000,4279 억,,20232005,N,N,9458,N,00,N
+20250513,120214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18700,-270,5,-1.42,2638440915,140759,16.40,18790,18970,18610,24650,13280,18970,18744.34,23.64,0,-46069,19623,19296,18723,18396,17823,19460,18560,4279,5680,5000,14030,10,1,85581490,16004,6.52,0.36,12,0.16,2869.00,52003.00,21750,20240827,-14.02,14450,20240619,29.41,19800,-5.56,20250218,15190,23.11,20250409,21750,-14.02,20240827,14450,29.41,20240619,1.29,Y,006360,5000,4279 억,,20232005,N,N,9458,N,00,N
+20250513,110213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18620,-350,5,-1.85,2267401880,120869,14.08,18790,18970,18610,24650,13280,18970,18759.12,23.64,0,-38439,19623,19296,18723,18396,17823,19460,18560,4279,5680,5000,14030,10,1,85581490,15935,6.49,0.36,12,0.14,2869.00,52003.00,21750,20240827,-14.39,14450,20240619,28.86,19800,-5.96,20250218,15190,22.58,20250409,21750,-14.39,20240827,14450,28.86,20240619,1.29,Y,006360,5000,4279 억,,20232005,N,N,9458,N,00,N
+20250513,100213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18780,-190,5,-1.00,1225571510,65220,7.60,18790,18970,18700,24650,13280,18970,18791.26,23.64,0,-13689,19623,19296,18723,18396,17823,19460,18560,4279,5680,5000,14030,10,1,85581490,16072,6.55,0.36,12,0.08,2869.00,52003.00,21750,20240827,-13.66,14450,20240619,29.97,19800,-5.15,20250218,15190,23.63,20250409,21750,-13.66,20240827,14450,29.97,20240619,1.29,Y,006360,5000,4279 억,,20232005,N,N,9458,N,00,N
+20250513,090215,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18790,-180,5,-0.95,197785790,10535,1.23,18790,18830,18700,24650,13280,18970,18773.60,23.64,0,-2906,19623,19296,18723,18396,17823,19460,18560,4279,5680,5000,14030,10,1,85581490,16081,6.55,0.36,12,0.01,2869.00,52003.00,21750,20240827,-13.61,14450,20240619,30.03,19800,-5.10,20250218,15190,23.70,20250409,21750,-13.61,20240827,14450,30.03,20240619,1.29,Y,006360,5000,4279 억,,20232005,N,N,9458,N,00,N
 20250512,160210,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18970,1080,2,6.04,16171406045,858416,317.80,18160,19050,18150,23250,12530,17890,18838.63,23.58,0,93370,18250,18070,17950,17770,17650,18160,17860,4279,5360,5000,13230,10,1,85581490,16235,6.61,0.36,12,1.00,2869.00,52003.00,21750,20240827,-12.78,14450,20240619,31.28,19800,-4.19,20250218,15190,24.88,20250409,21750,-12.78,20240827,14450,31.28,20240619,1.16,Y,006360,5000,4279 억,,20179551,N,N,9458,N,00,N
 20250512,150212,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18900,1010,2,5.65,15011044485,797153,295.12,18160,19050,18150,23250,12530,17890,18830.82,23.58,0,91580,18250,18070,17950,17770,17650,18160,17860,4279,5360,5000,13230,10,1,85581490,16175,6.59,0.36,12,0.93,2869.00,52003.00,21750,20240827,-13.10,14450,20240619,30.80,19800,-4.55,20250218,15190,24.42,20250409,21750,-13.10,20240827,14450,30.80,20240619,1.16,Y,006360,5000,4279 억,,20179551,N,N,11382,N,00,N
 20250512,140212,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18970,1080,2,6.04,13673662125,726523,268.97,18160,19050,18150,23250,12530,17890,18820.69,23.58,0,104359,18250,18070,17950,17770,17650,18160,17860,4279,5360,5000,13230,10,1,85581490,16235,6.61,0.36,12,0.85,2869.00,52003.00,21750,20240827,-12.78,14450,20240619,31.28,19800,-4.19,20250218,15190,24.88,20250409,21750,-12.78,20240827,14450,31.28,20240619,1.16,Y,006360,5000,4279 억,,20179551,N,N,11382,N,00,N
diff --git a/006370/price/prices-20250501.csv b/006370/price/prices-20250501.csv
index 18bae2d6c967..ae85f2307f76 100644
--- a/006370/price/prices-20250501.csv
+++ b/006370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7000,-70,5,-0.99,472392810,66909,130.54,7770,7770,6960,9190,4950,7070,7060.23,4.89,0,5625,7710,7390,7210,6890,6710,7300,6800,541,2120,5000,4940,10,1,10821611,758,-2.42,0.38,12,0.62,-2887.00,18594.00,11000,20250226,-36.36,4965,20241210,40.99,11000,-36.36,20250226,5220,34.10,20250102,11000,-36.36,20250226,4965,40.99,20241210,0.00,Y,006370,5000,541 억,,529320,N,N,29,N,00,N
+20250513,150213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7000,-70,5,-0.99,433831660,61398,119.78,7770,7770,6970,9190,4950,7070,7065.89,4.89,0,5210,7710,7390,7210,6890,6710,7300,6800,541,2120,5000,4940,10,1,10821611,758,-2.42,0.38,12,0.57,-2887.00,18594.00,11000,20250226,-36.36,4965,20241210,40.99,11000,-36.36,20250226,5220,34.10,20250102,11000,-36.36,20250226,4965,40.99,20241210,0.00,Y,006370,5000,541 억,,529320,N,N,11,N,00,N
+20250513,140213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7070,0,3,0.00,317205990,44751,87.31,7770,7770,6990,9190,4950,7070,7088.24,4.89,0,1727,7710,7390,7210,6890,6710,7300,6800,541,2120,5000,4940,10,1,10821611,765,-2.45,0.38,12,0.41,-2887.00,18594.00,11000,20250226,-35.73,4965,20241210,42.40,11000,-35.73,20250226,5220,35.44,20250102,11000,-35.73,20250226,4965,42.40,20241210,0.00,Y,006370,5000,541 억,,529320,N,N,11,N,00,N
+20250513,130214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7090,20,2,0.28,269282980,37951,74.04,7770,7770,6990,9190,4950,7070,7095.54,4.89,0,-225,7710,7390,7210,6890,6710,7300,6800,541,2120,5000,4940,10,1,10821611,767,-2.46,0.38,12,0.35,-2887.00,18594.00,11000,20250226,-35.55,4965,20241210,42.80,11000,-35.55,20250226,5220,35.82,20250102,11000,-35.55,20250226,4965,42.80,20241210,0.00,Y,006370,5000,541 억,,529320,N,N,11,N,00,N
+20250513,120215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7090,20,2,0.28,220842650,31054,60.58,7770,7770,7000,9190,4950,7070,7111.57,4.89,0,-2495,7710,7390,7210,6890,6710,7300,6800,541,2120,5000,4940,10,1,10821611,767,-2.46,0.38,12,0.29,-2887.00,18594.00,11000,20250226,-35.55,4965,20241210,42.80,11000,-35.55,20250226,5220,35.82,20250102,11000,-35.55,20250226,4965,42.80,20241210,0.00,Y,006370,5000,541 억,,529320,N,N,11,N,00,N
+20250513,110214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7110,40,2,0.57,127552830,17801,34.73,7770,7770,7040,9190,4950,7070,7165.49,4.89,0,-3654,7710,7390,7210,6890,6710,7300,6800,541,2120,5000,4940,10,1,10821611,769,-2.46,0.38,12,0.16,-2887.00,18594.00,11000,20250226,-35.36,4965,20241210,43.20,11000,-35.36,20250226,5220,36.21,20250102,11000,-35.36,20250226,4965,43.20,20241210,0.00,Y,006370,5000,541 억,,529320,N,N,11,N,00,N
+20250513,100213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7070,0,3,0.00,115239450,16068,31.35,7770,7770,7040,9190,4950,7070,7171.98,4.89,0,-3863,7710,7390,7210,6890,6710,7300,6800,541,2120,5000,4940,10,1,10821611,765,-2.45,0.38,12,0.15,-2887.00,18594.00,11000,20250226,-35.73,4965,20241210,42.40,11000,-35.73,20250226,5220,35.44,20250102,11000,-35.73,20250226,4965,42.40,20241210,0.00,Y,006370,5000,541 억,,529320,N,N,11,N,00,N
+20250513,090215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7700,630,2,8.91,6331200,818,1.60,7770,7770,7690,9190,4950,7070,7739.85,4.89,0,-216,7710,7390,7210,6890,6710,7300,6800,541,2120,5000,4940,10,1,10821611,833,-2.67,0.41,12,0.01,-2887.00,18594.00,11000,20250226,-30.00,4965,20241210,55.09,11000,-30.00,20250226,5220,47.51,20250102,11000,-30.00,20250226,4965,55.09,20241210,0.00,Y,006370,5000,541 억,,529320,Y,N,11,N,00,N
 20250512,160211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7070,-370,5,-4.97,371164910,51246,260.07,7360,7530,7030,9670,5210,7440,7242.81,4.89,0,2042,7546,7492,7426,7372,7306,7520,7400,541,2230,5000,5200,10,1,10821611,765,-2.45,0.38,12,0.47,-2887.00,18594.00,11000,20250226,-35.73,4965,20241210,42.40,11000,-35.73,20250226,5220,35.44,20250102,11000,-35.73,20250226,4965,42.40,20241210,0.00,Y,006370,5000,541 억,,528745,N,N,11,N,00,N
 20250512,150212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7160,-280,5,-3.76,297528310,40868,207.40,7360,7530,7160,9670,5210,7440,7280.23,4.89,0,2636,7546,7492,7426,7372,7306,7520,7400,541,2230,5000,5200,10,1,10821611,775,-2.48,0.39,12,0.38,-2887.00,18594.00,11000,20250226,-34.91,4965,20241210,44.21,11000,-34.91,20250226,5220,37.16,20250102,11000,-34.91,20250226,4965,44.21,20241210,0.00,Y,006370,5000,541 억,,528745,N,N,15,N,00,N
 20250512,140212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7400,-40,5,-0.54,72007920,9749,49.47,7360,7530,7340,9670,5210,7440,7386.19,4.89,0,1822,7546,7492,7426,7372,7306,7520,7400,541,2230,5000,5200,10,1,10821611,801,-2.56,0.40,12,0.09,-2887.00,18594.00,11000,20250226,-32.73,4965,20241210,49.04,11000,-32.73,20250226,5220,41.76,20250102,11000,-32.73,20250226,4965,49.04,20241210,0.00,Y,006370,5000,541 억,,528745,N,N,15,N,00,N
diff --git a/006380/price/prices-20250501.csv b/006380/price/prices-20250501.csv
index 415f8cac31f3..71a8b01053ce 100644
--- a/006380/price/prices-20250501.csv
+++ b/006380/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160211,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240429,0.00,3660,20240429,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240513,3660,0.00,20240513,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N
+20250513,150213,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240429,0.00,3660,20240429,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240513,3660,0.00,20240513,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N
+20250513,140213,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240429,0.00,3660,20240429,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240513,3660,0.00,20240513,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N
+20250513,130214,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240429,0.00,3660,20240429,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240513,3660,0.00,20240513,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N
+20250513,120215,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240429,0.00,3660,20240429,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240513,3660,0.00,20240513,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N
+20250513,110214,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240429,0.00,3660,20240429,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240513,3660,0.00,20240513,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N
+20250513,100214,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240429,0.00,3660,20240429,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240513,3660,0.00,20240513,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N
+20250513,090215,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240429,0.00,3660,20240429,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240513,3660,0.00,20240513,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N
 20250512,160211,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240426,0.00,3660,20240426,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240513,3660,0.00,20240513,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N
 20250512,150212,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240426,0.00,3660,20240426,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240513,3660,0.00,20240513,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N
 20250512,140212,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240426,0.00,3660,20240426,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240513,3660,0.00,20240513,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N
diff --git a/006390/price/prices-20250501.csv b/006390/price/prices-20250501.csv
index 66326467320f..dbeb18254b40 100644
--- a/006390/price/prices-20250501.csv
+++ b/006390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160212,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15930,-110,5,-0.69,286124365,17970,46.15,16000,16100,15840,20850,11230,16040,15922.33,0.84,0,-2215,16480,16260,16020,15800,15560,16370,15910,966,4810,5000,11860,10,1,19327672,3079,5.13,0.71,12,0.09,3107.00,22323.00,17200,20240607,-7.38,13100,20241209,21.60,16720,-4.72,20250422,13300,19.77,20250106,17200,-7.38,20240607,13100,21.60,20241209,0.37,Y,006390,5000,966 억,,161596,N,N,54,N,00,N
+20250513,150213,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15910,-130,5,-0.81,273078815,17150,44.05,16000,16100,15840,20850,11230,16040,15922.96,0.84,0,-2663,16480,16260,16020,15800,15560,16370,15910,966,4810,5000,11860,10,1,19327672,3075,5.12,0.71,12,0.09,3107.00,22323.00,17200,20240607,-7.50,13100,20241209,21.45,16720,-4.84,20250422,13300,19.62,20250106,17200,-7.50,20240607,13100,21.45,20241209,0.37,Y,006390,5000,966 억,,161596,N,N,19,N,00,N
+20250513,140214,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15870,-170,5,-1.06,241747235,15180,38.99,16000,16100,15840,20850,11230,16040,15925.38,0.84,0,-2776,16480,16260,16020,15800,15560,16370,15910,966,4810,5000,11860,10,1,19327672,3067,5.11,0.71,12,0.08,3107.00,22323.00,17200,20240607,-7.73,13100,20241209,21.15,16720,-5.08,20250422,13300,19.32,20250106,17200,-7.73,20240607,13100,21.15,20241209,0.37,Y,006390,5000,966 억,,161596,N,N,19,N,00,N
+20250513,130214,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15890,-150,5,-0.94,166355005,10430,26.79,16000,16100,15860,20850,11230,16040,15949.66,0.84,0,-1629,16480,16260,16020,15800,15560,16370,15910,966,4810,5000,11860,10,1,19327672,3071,5.11,0.71,12,0.05,3107.00,22323.00,17200,20240607,-7.62,13100,20241209,21.30,16720,-4.96,20250422,13300,19.47,20250106,17200,-7.62,20240607,13100,21.30,20241209,0.37,Y,006390,5000,966 억,,161596,N,N,19,N,00,N
+20250513,120215,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15920,-120,5,-0.75,138067375,8651,22.22,16000,16100,15860,20850,11230,16040,15959.70,0.84,0,-669,16480,16260,16020,15800,15560,16370,15910,966,4810,5000,11860,10,1,19327672,3077,5.12,0.71,12,0.04,3107.00,22323.00,17200,20240607,-7.44,13100,20241209,21.53,16720,-4.78,20250422,13300,19.70,20250106,17200,-7.44,20240607,13100,21.53,20241209,0.37,Y,006390,5000,966 억,,161596,N,N,19,N,00,N
+20250513,110214,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15890,-150,5,-0.94,133358280,8355,21.46,16000,16100,15860,20850,11230,16040,15961.49,0.84,0,-563,16480,16260,16020,15800,15560,16370,15910,966,4810,5000,11860,10,1,19327672,3071,5.11,0.71,12,0.04,3107.00,22323.00,17200,20240607,-7.62,13100,20241209,21.30,16720,-4.96,20250422,13300,19.47,20250106,17200,-7.62,20240607,13100,21.30,20241209,0.37,Y,006390,5000,966 억,,161596,N,N,19,N,00,N
+20250513,100214,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15880,-160,5,-1.00,95323450,5962,15.31,16000,16100,15880,20850,11230,16040,15988.50,0.84,0,12,16480,16260,16020,15800,15560,16370,15910,966,4810,5000,11860,10,1,19327672,3069,5.11,0.71,12,0.03,3107.00,22323.00,17200,20240607,-7.67,13100,20241209,21.22,16720,-5.02,20250422,13300,19.40,20250106,17200,-7.67,20240607,13100,21.22,20241209,0.37,Y,006390,5000,966 억,,161596,N,N,19,N,00,N
+20250513,090216,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16050,10,2,0.06,3040450,190,0.49,16000,16050,16000,20850,11230,16040,16002.37,0.84,0,12,16480,16260,16020,15800,15560,16370,15910,966,4810,5000,11860,10,1,19327672,3102,5.17,0.72,12,0.00,3107.00,22323.00,17200,20240607,-6.69,13100,20241209,22.52,16720,-4.01,20250422,13300,20.68,20250106,17200,-6.69,20240607,13100,22.52,20241209,0.37,Y,006390,5000,966 억,,161596,N,N,19,N,00,N
 20250512,160211,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16040,260,2,1.65,624639470,38936,169.10,15780,16240,15780,20500,11050,15780,16042.72,0.79,0,10101,16346,16062,15906,15622,15466,15985,15545,966,4720,5000,11670,10,1,19327672,3100,5.16,0.72,12,0.20,3107.00,22323.00,17200,20240607,-6.74,13100,20241209,22.44,16720,-4.07,20250422,13300,20.60,20250106,17200,-6.74,20240607,13100,22.44,20241209,0.36,Y,006390,5000,966 억,,152583,N,N,19,N,00,N
 20250512,150213,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16020,240,2,1.52,620372290,38670,167.95,15780,16240,15780,20500,11050,15780,16042.73,0.79,0,10073,16346,16062,15906,15622,15466,15985,15545,966,4720,5000,11670,10,1,19327672,3096,5.16,0.72,12,0.20,3107.00,22323.00,17200,20240607,-6.86,13100,20241209,22.29,16720,-4.19,20250422,13300,20.45,20250106,17200,-6.86,20240607,13100,22.29,20241209,0.36,Y,006390,5000,966 억,,152583,N,N,27,N,00,N
 20250512,140213,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16080,300,2,1.90,521179660,32477,141.05,15780,16240,15780,20500,11050,15780,16047.65,0.79,0,9221,16346,16062,15906,15622,15466,15985,15545,966,4720,5000,11670,10,1,19327672,3108,5.18,0.72,12,0.17,3107.00,22323.00,17200,20240607,-6.51,13100,20241209,22.75,16720,-3.83,20250422,13300,20.90,20250106,17200,-6.51,20240607,13100,22.75,20241209,0.36,Y,006390,5000,966 억,,152583,N,N,27,N,00,N
diff --git a/006400/price/prices-20250501.csv b/006400/price/prices-20250501.csv
index cf8ad6277be6..a1d4b1b51299 100644
--- a/006400/price/prices-20250501.csv
+++ b/006400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,170900,-4000,5,-2.29,51041040750,296932,113.83,175400,176200,170600,227000,122500,174900,171894.77,31.52,0,-77129,177766,176332,173466,172032,169166,177050,172750,3485,52100,5000,129420,100,1,68764530,117519,20.07,0.60,12,0.43,8515.00,285746.00,443012,20240502,-61.42,166435,20250409,2.68,249163,-31.41,20250107,166435,2.68,20250409,444000,-61.51,20240516,170000,0.53,20250409,1.21,Y,006400,5000,3484 억,,21673149,N,N,31676,N,00,N
+20250513,150214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,170700,-4200,5,-2.40,45107651100,262188,100.51,175400,176200,170600,227000,122500,174900,172043.16,31.52,0,-74371,177766,176332,173466,172032,169166,177050,172750,3485,52100,5000,129420,100,1,68764530,117381,20.05,0.60,12,0.38,8515.00,285746.00,443012,20240502,-61.47,166435,20250409,2.56,249163,-31.49,20250107,166435,2.56,20250409,444000,-61.55,20240516,170000,0.41,20250409,1.21,Y,006400,5000,3484 억,,21673149,N,N,36589,N,00,N
+20250513,140214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171100,-3800,5,-2.17,35974746600,208729,80.01,175400,176200,170600,227000,122500,174900,172351.45,31.52,0,-49537,177766,176332,173466,172032,169166,177050,172750,3485,52100,5000,129420,100,1,68764530,117656,20.09,0.60,12,0.30,8515.00,285746.00,443012,20240502,-61.38,166435,20250409,2.80,249163,-31.33,20250107,166435,2.80,20250409,444000,-61.46,20240516,170000,0.65,20250409,1.21,Y,006400,5000,3484 억,,21673149,N,N,36589,N,00,N
+20250513,130214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171500,-3400,5,-1.94,30598402300,177335,67.98,175400,176200,170600,227000,122500,174900,172545.76,31.52,0,-41768,177766,176332,173466,172032,169166,177050,172750,3485,52100,5000,129420,100,1,68764530,117931,20.14,0.60,12,0.26,8515.00,285746.00,443012,20240502,-61.29,166435,20250409,3.04,249163,-31.17,20250107,166435,3.04,20250409,444000,-61.37,20240516,170000,0.88,20250409,1.21,Y,006400,5000,3484 억,,21673149,N,N,36589,N,00,N
+20250513,120215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171600,-3300,5,-1.89,28317880250,164042,62.88,175400,176200,170600,227000,122500,174900,172625.79,31.52,0,-38030,177766,176332,173466,172032,169166,177050,172750,3485,52100,5000,129420,100,1,68764530,118000,20.15,0.60,12,0.24,8515.00,285746.00,443012,20240502,-61.27,166435,20250409,3.10,249163,-31.13,20250107,166435,3.10,20250409,444000,-61.35,20240516,170000,0.94,20250409,1.21,Y,006400,5000,3484 억,,21673149,N,N,36589,N,00,N
+20250513,110214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,172300,-2600,5,-1.49,25265977150,146293,56.08,175400,176200,170600,227000,122500,174900,172708.04,31.52,0,-33678,177766,176332,173466,172032,169166,177050,172750,3485,52100,5000,129420,100,1,68764530,118481,20.23,0.60,12,0.21,8515.00,285746.00,443012,20240502,-61.11,166435,20250409,3.52,249163,-30.85,20250107,166435,3.52,20250409,444000,-61.19,20240516,170000,1.35,20250409,1.21,Y,006400,5000,3484 억,,21673149,N,N,36589,N,00,N
+20250513,100214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171300,-3600,5,-2.06,20756122100,120119,46.05,175400,176200,170600,227000,122500,174900,172796.33,31.52,0,-37684,177766,176332,173466,172032,169166,177050,172750,3485,52100,5000,129420,100,1,68764530,117794,20.12,0.60,12,0.17,8515.00,285746.00,443012,20240502,-61.33,166435,20250409,2.92,249163,-31.25,20250107,166435,2.92,20250409,444000,-61.42,20240516,170000,0.76,20250409,1.21,Y,006400,5000,3484 억,,21673149,N,N,36589,N,00,N
+20250513,090216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,175800,900,2,0.51,2931497650,16711,6.41,175400,176200,175000,227000,122500,174900,175423.23,31.52,0,-2246,177766,176332,173466,172032,169166,177050,172750,3485,52100,5000,129420,100,1,68764530,120888,20.65,0.62,12,0.02,8515.00,285746.00,443012,20240502,-60.32,166435,20250409,5.63,249163,-29.44,20250107,166435,5.63,20250409,444000,-60.41,20240516,170000,3.41,20250409,1.21,Y,006400,5000,3484 억,,21673149,N,N,36589,N,00,N
 20250512,160211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,174900,4500,2,2.64,45069023300,260867,114.71,170700,174900,170600,221500,119300,170400,172765.26,31.37,0,75036,175000,172700,171500,169200,168000,172100,168600,3485,51100,5000,126090,100,1,68764530,120269,20.54,0.61,12,0.38,8515.00,285746.00,443012,20240502,-60.52,166435,20250409,5.09,249163,-29.80,20250107,166435,5.09,20250409,444000,-60.61,20240516,170000,2.88,20250409,1.21,Y,006400,5000,3484 억,,21570789,N,N,36463,N,00,N
 20250512,150213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,173900,3500,2,2.05,36247496150,210331,92.49,170700,174000,170600,221500,119300,170400,172335.49,31.37,0,63395,175000,172700,171500,169200,168000,172100,168600,3485,51100,5000,126090,100,1,68764530,119582,20.42,0.61,12,0.31,8515.00,285746.00,443012,20240502,-60.75,166435,20250409,4.49,249163,-30.21,20250107,166435,4.49,20250409,444000,-60.83,20240516,170000,2.29,20250409,1.21,Y,006400,5000,3484 억,,21570789,N,N,19967,N,00,N
 20250512,140213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,173600,3200,2,1.88,26426342700,153792,67.62,170700,173700,170600,221500,119300,170400,171831.71,31.37,0,44478,175000,172700,171500,169200,168000,172100,168600,3485,51100,5000,126090,100,1,68764530,119375,20.39,0.61,12,0.22,8515.00,285746.00,443012,20240502,-60.81,166435,20250409,4.30,249163,-30.33,20250107,166435,4.30,20250409,444000,-60.90,20240516,170000,2.12,20250409,1.21,Y,006400,5000,3484 억,,21570789,N,N,19967,N,00,N
diff --git a/006490/price/prices-20250501.csv b/006490/price/prices-20250501.csv
index 1556fb112922..2e244ef10ca1 100644
--- a/006490/price/prices-20250501.csv
+++ b/006490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160212,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1522,-17,5,-1.10,2497817541,1665917,69.65,1537,1577,1430,2000,1078,1539,1499.35,1.16,0,-81733,1786,1662,1556,1432,1326,1609,1379,598,461,500,950,1,1,119658720,1821,60.88,3.67,12,1.39,25.00,415.00,2360,20241016,-35.51,800,20240627,90.25,2150,-29.21,20250211,1258,20.99,20250321,2360,-35.51,20241016,800,90.25,20240627,0.04,Y,006490,500,598 억,,1384529,N,N,72875,N,00,N
+20250513,150214,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1519,-20,5,-1.30,2442723000,1629731,68.14,1537,1577,1430,2000,1078,1539,1498.85,1.16,0,-76568,1786,1662,1556,1432,1326,1609,1379,598,461,500,950,1,1,119658720,1818,60.76,3.66,12,1.36,25.00,415.00,2360,20241016,-35.64,800,20240627,89.88,2150,-29.35,20250211,1258,20.75,20250321,2360,-35.64,20241016,800,89.88,20240627,0.04,Y,006490,500,598 억,,1384529,N,N,41504,N,00,N
+20250513,140214,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1540,1,2,0.06,2288826939,1529393,63.94,1537,1577,1430,2000,1078,1539,1496.56,1.16,0,-68795,1786,1662,1556,1432,1326,1609,1379,598,461,500,950,1,1,119658720,1843,61.60,3.71,12,1.28,25.00,415.00,2360,20241016,-34.75,800,20240627,92.50,2150,-28.37,20250211,1258,22.42,20250321,2360,-34.75,20241016,800,92.50,20240627,0.04,Y,006490,500,598 억,,1384529,N,N,41504,N,00,N
+20250513,130215,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1517,-22,5,-1.43,1724995605,1165190,48.71,1537,1537,1430,2000,1078,1539,1480.44,1.16,0,-132219,1786,1662,1556,1432,1326,1609,1379,598,461,500,950,1,1,119658720,1815,60.68,3.66,12,0.97,25.00,415.00,2360,20241016,-35.72,800,20240627,89.62,2150,-29.44,20250211,1258,20.59,20250321,2360,-35.72,20241016,800,89.62,20240627,0.04,Y,006490,500,598 억,,1384529,N,N,41504,N,00,N
+20250513,120216,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1525,-14,5,-0.91,1666232199,1126346,47.09,1537,1537,1430,2000,1078,1539,1479.33,1.16,0,-122598,1786,1662,1556,1432,1326,1609,1379,598,461,500,950,1,1,119658720,1825,61.00,3.67,12,0.94,25.00,415.00,2360,20241016,-35.38,800,20240627,90.62,2150,-29.07,20250211,1258,21.22,20250321,2360,-35.38,20241016,800,90.62,20240627,0.04,Y,006490,500,598 억,,1384529,N,N,41504,N,00,N
+20250513,110215,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1517,-22,5,-1.43,1454252054,987155,41.27,1537,1537,1430,2000,1078,1539,1473.17,1.16,0,-106535,1786,1662,1556,1432,1326,1609,1379,598,461,500,950,1,1,119658720,1815,60.68,3.66,12,0.82,25.00,415.00,2360,20241016,-35.72,800,20240627,89.62,2150,-29.44,20250211,1258,20.59,20250321,2360,-35.72,20241016,800,89.62,20240627,0.04,Y,006490,500,598 억,,1384529,N,N,41504,N,00,N
+20250513,100214,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1458,-81,5,-5.26,951571137,650587,27.20,1537,1537,1430,2000,1078,1539,1462.63,1.16,0,-89988,1786,1662,1556,1432,1326,1609,1379,598,461,500,950,1,1,119658720,1745,58.32,3.51,12,0.54,25.00,415.00,2360,20241016,-38.22,800,20240627,82.25,2150,-32.19,20250211,1258,15.90,20250321,2360,-38.22,20241016,800,82.25,20240627,0.04,Y,006490,500,598 억,,1384529,N,N,41504,N,00,N
+20250513,090216,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1480,-59,5,-3.83,85859178,57013,2.38,1537,1537,1478,2000,1078,1539,1505.96,1.16,0,-10293,1786,1662,1556,1432,1326,1609,1379,598,461,500,950,1,1,119658720,1771,59.20,3.57,12,0.05,25.00,415.00,2360,20241016,-37.29,800,20240627,85.00,2150,-31.16,20250211,1258,17.65,20250321,2360,-37.29,20241016,800,85.00,20240627,0.04,Y,006490,500,598 억,,1384529,N,N,41504,N,00,N
 20250512,160212,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1539,-176,5,-10.26,3642026413,2379561,92.44,1651,1680,1450,2225,1201,1715,1530.55,1.42,0,-358898,1857,1785,1703,1631,1549,1822,1668,598,510,500,1060,1,1,119658720,1842,61.56,3.71,12,1.99,25.00,415.00,2360,20241016,-34.79,800,20240627,92.38,2150,-28.42,20250211,1258,22.34,20250321,2360,-34.79,20241016,800,92.38,20240627,0.04,Y,006490,500,598 억,,1695476,N,N,41504,N,00,N
 20250512,150213,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1555,-160,5,-9.33,3565699002,2330328,90.53,1651,1680,1450,2225,1201,1715,1530.13,1.42,0,-360167,1857,1785,1703,1631,1549,1822,1668,598,510,500,1060,1,1,119658720,1861,62.20,3.75,12,1.95,25.00,415.00,2360,20241016,-34.11,800,20240627,94.38,2150,-27.67,20250211,1258,23.61,20250321,2360,-34.11,20241016,800,94.38,20240627,0.04,Y,006490,500,598 억,,1695476,N,N,125062,N,00,N
 20250512,140213,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1527,-188,5,-10.96,3334506243,2179524,84.67,1651,1680,1450,2225,1201,1715,1529.92,1.42,0,-370814,1857,1785,1703,1631,1549,1822,1668,598,510,500,1060,1,1,119658720,1827,61.08,3.68,12,1.82,25.00,415.00,2360,20241016,-35.30,800,20240627,90.88,2150,-28.98,20250211,1258,21.38,20250321,2360,-35.30,20241016,800,90.88,20240627,0.04,Y,006490,500,598 억,,1695476,N,N,125062,N,00,N
diff --git a/006570/price/prices-20250501.csv b/006570/price/prices-20250501.csv
index 95d4f38c96a0..9fff90a2031c 100644
--- a/006570/price/prices-20250501.csv
+++ b/006570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160212,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2400,-60,5,-2.44,16419985,6778,199.82,2480,2480,2400,3195,1725,2460,2422.56,0.84,0,172,2513,2486,2453,2426,2393,2490,2430,164,735,1000,1720,5,1,15225000,365,-3.36,0.62,12,0.04,-715.00,3867.00,3345,20240910,-28.25,2280,20250324,5.26,2690,-10.78,20250205,2280,5.26,20250324,3345,-28.25,20240910,2280,5.26,20250324,0.00,Y,006570,1000,164 억,,128159,N,N,0,N,00,N
+20250513,150214,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2425,-35,5,-1.42,14922385,6154,181.43,2480,2480,2405,3195,1725,2460,2424.83,0.84,0,662,2513,2486,2453,2426,2393,2490,2430,164,735,1000,1720,5,1,15225000,369,-3.39,0.63,12,0.04,-715.00,3867.00,3345,20240910,-27.50,2280,20250324,6.36,2690,-9.85,20250205,2280,6.36,20250324,3345,-27.50,20240910,2280,6.36,20250324,0.00,Y,006570,1000,164 억,,128159,N,N,0,N,00,N
+20250513,140214,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2425,-35,5,-1.42,14919960,6153,181.40,2480,2480,2405,3195,1725,2460,2424.83,0.84,0,662,2513,2486,2453,2426,2393,2490,2430,164,735,1000,1720,5,1,15225000,369,-3.39,0.63,12,0.04,-715.00,3867.00,3345,20240910,-27.50,2280,20250324,6.36,2690,-9.85,20250205,2280,6.36,20250324,3345,-27.50,20240910,2280,6.36,20250324,0.00,Y,006570,1000,164 억,,128159,N,N,0,N,00,N
+20250513,130215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2425,-35,5,-1.42,14919960,6153,181.40,2480,2480,2405,3195,1725,2460,2424.83,0.84,0,662,2513,2486,2453,2426,2393,2490,2430,164,735,1000,1720,5,1,15225000,369,-3.39,0.63,12,0.04,-715.00,3867.00,3345,20240910,-27.50,2280,20250324,6.36,2690,-9.85,20250205,2280,6.36,20250324,3345,-27.50,20240910,2280,6.36,20250324,0.00,Y,006570,1000,164 억,,128159,N,N,0,N,00,N
+20250513,120216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2425,-35,5,-1.42,12903425,5318,156.78,2480,2480,2405,3195,1725,2460,2426.37,0.84,0,662,2513,2486,2453,2426,2393,2490,2430,164,735,1000,1720,5,1,15225000,369,-3.39,0.63,12,0.03,-715.00,3867.00,3345,20240910,-27.50,2280,20250324,6.36,2690,-9.85,20250205,2280,6.36,20250324,3345,-27.50,20240910,2280,6.36,20250324,0.00,Y,006570,1000,164 억,,128159,N,N,0,N,00,N
+20250513,110215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2435,-25,5,-1.02,12339405,5084,149.88,2480,2480,2410,3195,1725,2460,2427.11,0.84,0,669,2513,2486,2453,2426,2393,2490,2430,164,735,1000,1720,5,1,15225000,371,-3.41,0.63,12,0.03,-715.00,3867.00,3345,20240910,-27.20,2280,20250324,6.80,2690,-9.48,20250205,2280,6.80,20250324,3345,-27.20,20240910,2280,6.80,20250324,0.00,Y,006570,1000,164 억,,128159,N,N,0,N,00,N
+20250513,100215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2435,-25,5,-1.02,12339405,5084,149.88,2480,2480,2410,3195,1725,2460,2427.11,0.84,0,669,2513,2486,2453,2426,2393,2490,2430,164,735,1000,1720,5,1,15225000,371,-3.41,0.63,12,0.03,-715.00,3867.00,3345,20240910,-27.20,2280,20250324,6.80,2690,-9.48,20250205,2280,6.80,20250324,3345,-27.20,20240910,2280,6.80,20250324,0.00,Y,006570,1000,164 억,,128159,N,N,0,N,00,N
+20250513,090217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2480,20,2,0.81,343780,139,4.10,2480,2480,2455,3195,1725,2460,2473.24,0.84,0,36,2513,2486,2453,2426,2393,2490,2430,164,735,1000,1720,5,1,15225000,378,-3.47,0.64,12,0.00,-715.00,3867.00,3345,20240910,-25.86,2280,20250324,8.77,2690,-7.81,20250205,2280,8.77,20250324,3345,-25.86,20240910,2280,8.77,20250324,0.00,Y,006570,1000,164 억,,128159,N,N,0,N,00,N
 20250512,160212,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2460,30,2,1.23,8304080,3392,55.96,2460,2480,2420,3155,1705,2430,2448.14,0.84,0,-55,2523,2476,2433,2386,2343,2500,2410,164,725,1000,1700,5,1,15225000,375,-3.44,0.64,12,0.02,-715.00,3867.00,3345,20240910,-26.46,2280,20250324,7.89,2690,-8.55,20250205,2280,7.89,20250324,3345,-26.46,20240910,2280,7.89,20250324,0.00,Y,006570,1000,164 억,,128605,N,N,0,N,00,N
 20250512,150213,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2480,50,2,2.06,8197930,3349,55.25,2460,2480,2420,3155,1705,2430,2447.87,0.84,0,-54,2523,2476,2433,2386,2343,2500,2410,164,725,1000,1700,5,1,15225000,378,-3.47,0.64,12,0.02,-715.00,3867.00,3345,20240910,-25.86,2280,20250324,8.77,2690,-7.81,20250205,2280,8.77,20250324,3345,-25.86,20240910,2280,8.77,20250324,0.00,Y,006570,1000,164 억,,128605,N,N,0,N,00,N
 20250512,140213,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2445,15,2,0.62,7202270,2947,48.62,2460,2480,2420,3155,1705,2430,2443.93,0.84,0,-32,2523,2476,2433,2386,2343,2500,2410,164,725,1000,1700,5,1,15225000,372,-3.42,0.63,12,0.02,-715.00,3867.00,3345,20240910,-26.91,2280,20250324,7.24,2690,-9.11,20250205,2280,7.24,20250324,3345,-26.91,20240910,2280,7.24,20250324,0.00,Y,006570,1000,164 억,,128605,N,N,0,N,00,N
diff --git a/006620/price/prices-20250501.csv b/006620/price/prices-20250501.csv
index c79280c3e9ec..419bbcdb1235 100644
--- a/006620/price/prices-20250501.csv
+++ b/006620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160213,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5600,190,2,3.51,1153288290,204895,556.69,5430,5790,5420,7030,3790,5410,5628.68,2.32,0,49583,5536,5472,5416,5352,5296,5445,5325,142,1620,500,3570,10,1,28464992,1594,77.78,1.38,12,0.72,72.00,4071.00,8990,20240724,-37.71,4300,20241210,30.23,6050,-7.44,20250106,4720,18.64,20250313,8990,-37.71,20240724,4300,30.23,20241210,3.55,Y,006620,500,142 억,,661102,N,N,0,N,00,N
+20250513,150214,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5610,200,2,3.70,1138489090,202255,549.52,5430,5790,5420,7030,3790,5410,5628.98,2.32,0,49904,5536,5472,5416,5352,5296,5445,5325,142,1620,500,3570,10,1,28464992,1597,77.92,1.38,12,0.71,72.00,4071.00,8990,20240724,-37.60,4300,20241210,30.47,6050,-7.27,20250106,4720,18.86,20250313,8990,-37.60,20240724,4300,30.47,20241210,3.55,Y,006620,500,142 억,,661102,N,N,0,N,00,N
+20250513,140215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5600,190,2,3.51,1076461400,191206,519.50,5430,5790,5420,7030,3790,5410,5629.85,2.32,0,47675,5536,5472,5416,5352,5296,5445,5325,142,1620,500,3570,10,1,28464992,1594,77.78,1.38,12,0.67,72.00,4071.00,8990,20240724,-37.71,4300,20241210,30.23,6050,-7.44,20250106,4720,18.64,20250313,8990,-37.71,20240724,4300,30.23,20241210,3.55,Y,006620,500,142 억,,661102,N,N,0,N,00,N
+20250513,130215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5640,230,2,4.25,1030309240,182996,497.19,5430,5790,5420,7030,3790,5410,5630.23,2.32,0,45551,5536,5472,5416,5352,5296,5445,5325,142,1620,500,3570,10,1,28464992,1605,78.33,1.39,12,0.64,72.00,4071.00,8990,20240724,-37.26,4300,20241210,31.16,6050,-6.78,20250106,4720,19.49,20250313,8990,-37.26,20240724,4300,31.16,20241210,3.55,Y,006620,500,142 억,,661102,N,N,0,N,00,N
+20250513,120216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5660,250,2,4.62,914208430,162301,440.96,5430,5790,5420,7030,3790,5410,5632.80,2.32,0,38718,5536,5472,5416,5352,5296,5445,5325,142,1620,500,3570,10,1,28464992,1611,78.61,1.39,12,0.57,72.00,4071.00,8990,20240724,-37.04,4300,20241210,31.63,6050,-6.45,20250106,4720,19.92,20250313,8990,-37.04,20240724,4300,31.63,20241210,3.55,Y,006620,500,142 억,,661102,N,N,0,N,00,N
+20250513,110215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,290,2,5.36,800568510,142363,386.79,5430,5790,5420,7030,3790,5410,5623.43,2.32,0,36656,5536,5472,5416,5352,5296,5445,5325,142,1620,500,3570,10,1,28464992,1623,79.17,1.40,12,0.50,72.00,4071.00,8990,20240724,-36.60,4300,20241210,32.56,6050,-5.79,20250106,4720,20.76,20250313,8990,-36.60,20240724,4300,32.56,20241210,3.55,Y,006620,500,142 억,,661102,N,N,0,N,00,N
+20250513,100215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5480,70,2,1.29,141987270,25906,70.39,5430,5530,5420,7030,3790,5410,5480.86,2.32,0,6066,5536,5472,5416,5352,5296,5445,5325,142,1620,500,3570,10,1,28464992,1560,76.11,1.35,12,0.09,72.00,4071.00,8990,20240724,-39.04,4300,20241210,27.44,6050,-9.42,20250106,4720,16.10,20250313,8990,-39.04,20240724,4300,27.44,20241210,3.55,Y,006620,500,142 억,,661102,N,N,0,N,00,N
+20250513,090217,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5420,10,2,0.18,12423350,2289,6.22,5430,5440,5420,7030,3790,5410,5427.41,2.32,0,489,5536,5472,5416,5352,5296,5445,5325,142,1620,500,3570,10,1,28464992,1543,75.28,1.33,12,0.01,72.00,4071.00,8990,20240724,-39.71,4300,20241210,26.05,6050,-10.41,20250106,4720,14.83,20250313,8990,-39.71,20240724,4300,26.05,20241210,3.55,Y,006620,500,142 억,,661102,N,N,0,N,00,N
 20250512,160212,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5410,-20,5,-0.37,198924200,36806,104.76,5430,5480,5360,7050,3810,5430,5404.67,2.33,0,-2844,5503,5466,5403,5366,5303,5485,5385,142,1620,500,3580,10,1,28464992,1540,75.14,1.33,12,0.13,72.00,4071.00,8990,20240724,-39.82,4300,20241210,25.81,6050,-10.58,20250106,4720,14.62,20250313,8990,-39.82,20240724,4300,25.81,20241210,3.57,Y,006620,500,142 억,,663275,N,N,0,N,00,N
 20250512,150214,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5380,-50,5,-0.92,166549075,30791,87.64,5430,5480,5360,7050,3810,5430,5409.02,2.33,0,-1246,5503,5466,5403,5366,5303,5485,5385,142,1620,500,3580,10,1,28464992,1531,74.72,1.32,12,0.11,72.00,4071.00,8990,20240724,-40.16,4300,20241210,25.12,6050,-11.07,20250106,4720,13.98,20250313,8990,-40.16,20240724,4300,25.12,20241210,3.57,Y,006620,500,142 억,,663275,N,N,0,N,00,N
 20250512,140214,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5370,-60,5,-1.10,153257285,28318,80.60,5430,5480,5360,7050,3810,5430,5412.01,2.33,0,-101,5503,5466,5403,5366,5303,5485,5385,142,1620,500,3580,10,1,28464992,1529,74.58,1.32,12,0.10,72.00,4071.00,8990,20240724,-40.27,4300,20241210,24.88,6050,-11.24,20250106,4720,13.77,20250313,8990,-40.27,20240724,4300,24.88,20241210,3.57,Y,006620,500,142 억,,663275,N,N,0,N,00,N
diff --git a/006650/price/prices-20250501.csv b/006650/price/prices-20250501.csv
index 2b7735d43577..0dfa6769dcc2 100644
--- a/006650/price/prices-20250501.csv
+++ b/006650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160213,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,84600,-1200,5,-1.40,1376392400,16252,98.49,85000,87800,84100,111500,60100,85800,84690.65,6.59,0,-4121,87333,86566,85133,84366,82933,86950,84750,410,25700,5000,63490,100,1,6500000,5499,-64.48,0.30,12,0.25,-1312.00,278659.00,161000,20240520,-47.45,68400,20241209,23.68,110300,-23.30,20250214,75300,12.35,20250103,161000,-47.45,20240520,68400,23.68,20241209,0.86,Y,006650,5000,410 억,,428044,N,N,278,N,00,N
+20250513,150215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,84300,-1500,5,-1.75,1294118000,15278,92.59,85000,87800,84100,111500,60100,85800,84704.67,6.59,0,-4354,87333,86566,85133,84366,82933,86950,84750,410,25700,5000,63490,100,1,6500000,5480,-64.25,0.30,12,0.24,-1312.00,278659.00,161000,20240520,-47.64,68400,20241209,23.25,110300,-23.57,20250214,75300,11.95,20250103,161000,-47.64,20240520,68400,23.25,20241209,0.86,Y,006650,5000,410 억,,428044,N,N,391,N,00,N
+20250513,140215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,84300,-1500,5,-1.75,1133040200,13366,81.00,85000,87800,84100,111500,60100,85800,84770.33,6.59,0,-4250,87333,86566,85133,84366,82933,86950,84750,410,25700,5000,63490,100,1,6500000,5480,-64.25,0.30,12,0.21,-1312.00,278659.00,161000,20240520,-47.64,68400,20241209,23.25,110300,-23.57,20250214,75300,11.95,20250103,161000,-47.64,20240520,68400,23.25,20241209,0.86,Y,006650,5000,410 억,,428044,N,N,391,N,00,N
+20250513,130215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,84900,-900,5,-1.05,892100100,10519,63.75,85000,87800,84100,111500,60100,85800,84808.45,6.59,0,-3657,87333,86566,85133,84366,82933,86950,84750,410,25700,5000,63490,100,1,6500000,5519,-64.71,0.30,12,0.16,-1312.00,278659.00,161000,20240520,-47.27,68400,20241209,24.12,110300,-23.03,20250214,75300,12.75,20250103,161000,-47.27,20240520,68400,24.12,20241209,0.86,Y,006650,5000,410 억,,428044,N,N,391,N,00,N
+20250513,120216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,84900,-900,5,-1.05,778439100,9181,55.64,85000,87800,84100,111500,60100,85800,84788.05,6.59,0,-3351,87333,86566,85133,84366,82933,86950,84750,410,25700,5000,63490,100,1,6500000,5519,-64.71,0.30,12,0.14,-1312.00,278659.00,161000,20240520,-47.27,68400,20241209,24.12,110300,-23.03,20250214,75300,12.75,20250103,161000,-47.27,20240520,68400,24.12,20241209,0.86,Y,006650,5000,410 억,,428044,N,N,391,N,00,N
+20250513,110215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,84800,-1000,5,-1.17,659717300,7786,47.19,85000,87800,84100,111500,60100,85800,84731.22,6.59,0,-3552,87333,86566,85133,84366,82933,86950,84750,410,25700,5000,63490,100,1,6500000,5512,-64.63,0.30,12,0.12,-1312.00,278659.00,161000,20240520,-47.33,68400,20241209,23.98,110300,-23.12,20250214,75300,12.62,20250103,161000,-47.33,20240520,68400,23.98,20241209,0.86,Y,006650,5000,410 억,,428044,N,N,391,N,00,N
+20250513,100215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,84700,-1100,5,-1.28,545793100,6444,39.05,85000,87800,84100,111500,60100,85800,84697.87,6.59,0,-3399,87333,86566,85133,84366,82933,86950,84750,410,25700,5000,63490,100,1,6500000,5506,-64.56,0.30,12,0.10,-1312.00,278659.00,161000,20240520,-47.39,68400,20241209,23.83,110300,-23.21,20250214,75300,12.48,20250103,161000,-47.39,20240520,68400,23.83,20241209,0.86,Y,006650,5000,410 억,,428044,N,N,391,N,00,N
+20250513,090217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,87800,2000,2,2.33,49152100,578,3.50,85000,87800,84300,111500,60100,85800,85038.24,6.59,0,-134,87333,86566,85133,84366,82933,86950,84750,410,25700,5000,63490,100,1,6500000,5707,-66.92,0.32,12,0.01,-1312.00,278659.00,161000,20240520,-45.47,68400,20241209,28.36,110300,-20.40,20250214,75300,16.60,20250103,161000,-45.47,20240520,68400,28.36,20241209,0.86,Y,006650,5000,410 억,,428044,Y,N,391,N,00,N
 20250512,160212,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85800,2600,2,3.12,1405643600,16501,35.28,84800,85900,83700,108100,58300,83200,85185.36,6.48,0,5686,91200,87200,85000,81000,78800,86100,79900,410,24900,5000,61560,100,1,6500000,5577,-65.40,0.31,12,0.25,-1312.00,278659.00,161000,20240520,-46.71,68400,20241209,25.44,110300,-22.21,20250214,75300,13.94,20250103,161000,-46.71,20240520,68400,25.44,20241209,0.85,Y,006650,5000,410 억,,421094,N,N,391,N,00,N
 20250512,150214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85100,1900,2,2.28,1211947800,14232,30.43,84800,85900,83700,108100,58300,83200,85156.53,6.48,0,5076,91200,87200,85000,81000,78800,86100,79900,410,24900,5000,61560,100,1,6500000,5532,-64.86,0.31,12,0.22,-1312.00,278659.00,161000,20240520,-47.14,68400,20241209,24.42,110300,-22.85,20250214,75300,13.01,20250103,161000,-47.14,20240520,68400,24.42,20241209,0.85,Y,006650,5000,410 억,,421094,N,N,623,N,00,N
 20250512,140214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85200,2000,2,2.40,821700600,9665,20.66,84800,85900,83700,108100,58300,83200,85018.17,6.48,0,2290,91200,87200,85000,81000,78800,86100,79900,410,24900,5000,61560,100,1,6500000,5538,-64.94,0.31,12,0.15,-1312.00,278659.00,161000,20240520,-47.08,68400,20241209,24.56,110300,-22.76,20250214,75300,13.15,20250103,161000,-47.08,20240520,68400,24.56,20241209,0.85,Y,006650,5000,410 억,,421094,N,N,623,N,00,N
diff --git a/006660/price/prices-20250501.csv b/006660/price/prices-20250501.csv
index 86c3ca073a7c..1ba99a032549 100644
--- a/006660/price/prices-20250501.csv
+++ b/006660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160213,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15340,100,2,0.66,2821609145,184351,78.11,15380,15390,15180,19810,10670,15240,15305.35,3.38,0,-5591,15593,15416,15173,14996,14753,15505,15085,41,4570,500,9750,10,1,8126314,1247,8.63,0.44,12,2.27,1778.00,34716.00,21350,20250225,-28.15,8110,20241209,89.15,21350,-28.15,20250225,8750,75.31,20250102,21350,-28.15,20250225,8110,89.15,20241209,7.92,Y,006660,500,40 억,,274481,N,N,815,N,00,N
+20250513,150215,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15280,40,2,0.26,2611608440,170643,72.30,15380,15390,15180,19810,10670,15240,15304.52,3.38,0,-7839,15593,15416,15173,14996,14753,15505,15085,41,4570,500,9750,10,1,8126314,1242,8.59,0.44,12,2.10,1778.00,34716.00,21350,20250225,-28.43,8110,20241209,88.41,21350,-28.43,20250225,8750,74.63,20250102,21350,-28.43,20250225,8110,88.41,20241209,7.92,Y,006660,500,40 억,,274481,N,N,1410,N,00,N
+20250513,140215,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15310,70,2,0.46,2311445690,151019,63.98,15380,15390,15180,19810,10670,15240,15305.66,3.38,0,-4206,15593,15416,15173,14996,14753,15505,15085,41,4570,500,9750,10,1,8126314,1244,8.61,0.44,12,1.86,1778.00,34716.00,21350,20250225,-28.29,8110,20241209,88.78,21350,-28.29,20250225,8750,74.97,20250102,21350,-28.29,20250225,8110,88.78,20241209,7.92,Y,006660,500,40 억,,274481,N,N,1410,N,00,N
+20250513,130216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15320,80,2,0.52,1891228270,123617,52.37,15380,15380,15180,19810,10670,15240,15299.10,3.38,0,6417,15593,15416,15173,14996,14753,15505,15085,41,4570,500,9750,10,1,8126314,1245,8.62,0.44,12,1.52,1778.00,34716.00,21350,20250225,-28.24,8110,20241209,88.90,21350,-28.24,20250225,8750,75.09,20250102,21350,-28.24,20250225,8110,88.90,20241209,7.92,Y,006660,500,40 억,,274481,N,N,1410,N,00,N
+20250513,120217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15350,110,2,0.72,1729153670,113047,47.90,15380,15380,15180,19810,10670,15240,15295.88,3.38,0,7893,15593,15416,15173,14996,14753,15505,15085,41,4570,500,9750,10,1,8126314,1247,8.63,0.44,12,1.39,1778.00,34716.00,21350,20250225,-28.10,8110,20241209,89.27,21350,-28.10,20250225,8750,75.43,20250102,21350,-28.10,20250225,8110,89.27,20241209,7.92,Y,006660,500,40 억,,274481,N,N,1410,N,00,N
+20250513,110216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15370,130,2,0.85,1515149605,99100,41.99,15380,15380,15180,19810,10670,15240,15289.10,3.38,0,4662,15593,15416,15173,14996,14753,15505,15085,41,4570,500,9750,10,1,8126314,1249,8.64,0.44,12,1.22,1778.00,34716.00,21350,20250225,-28.01,8110,20241209,89.52,21350,-28.01,20250225,8750,75.66,20250102,21350,-28.01,20250225,8110,89.52,20241209,7.92,Y,006660,500,40 억,,274481,N,N,1410,N,00,N
+20250513,100216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15250,10,2,0.07,985942480,64538,27.34,15380,15380,15180,19810,10670,15240,15276.93,3.38,0,-3071,15593,15416,15173,14996,14753,15505,15085,41,4570,500,9750,10,1,8126314,1239,8.58,0.44,12,0.79,1778.00,34716.00,21350,20250225,-28.57,8110,20241209,88.04,21350,-28.57,20250225,8750,74.29,20250102,21350,-28.57,20250225,8110,88.04,20241209,7.92,Y,006660,500,40 억,,274481,N,N,1410,N,00,N
+20250513,090217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15320,80,2,0.52,319338610,20824,8.82,15380,15380,15280,19810,10670,15240,15335.12,3.38,0,-1551,15593,15416,15173,14996,14753,15505,15085,41,4570,500,9750,10,1,8126314,1245,8.62,0.44,12,0.26,1778.00,34716.00,21350,20250225,-28.24,8110,20241209,88.90,21350,-28.24,20250225,8750,75.09,20250102,21350,-28.24,20250225,8110,88.90,20241209,7.92,Y,006660,500,40 억,,274481,N,N,1410,N,00,N
 20250512,160213,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15240,250,2,1.67,3466690495,228171,173.56,15040,15350,14930,19480,10500,14990,15193.04,3.06,0,25957,15310,15150,14950,14790,14590,15230,14870,41,4490,500,9590,10,1,8126314,1238,8.57,0.44,12,2.81,1778.00,34716.00,21350,20250225,-28.62,8110,20241209,87.92,21350,-28.62,20250225,8750,74.17,20250102,21350,-28.62,20250225,8110,87.92,20241209,7.93,Y,006660,500,40 억,,248432,N,N,1410,N,00,N
 20250512,150214,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15240,250,2,1.67,3270388455,215286,163.76,15040,15350,14930,19480,10500,14990,15190.90,3.06,0,24299,15310,15150,14950,14790,14590,15230,14870,41,4490,500,9590,10,1,8126314,1238,8.57,0.44,12,2.65,1778.00,34716.00,21350,20250225,-28.62,8110,20241209,87.92,21350,-28.62,20250225,8750,74.17,20250102,21350,-28.62,20250225,8110,87.92,20241209,7.93,Y,006660,500,40 억,,248432,N,N,1709,N,00,N
 20250512,140214,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15280,290,2,1.93,2912752020,191808,145.90,15040,15350,14930,19480,10500,14990,15185.77,3.06,0,23757,15310,15150,14950,14790,14590,15230,14870,41,4490,500,9590,10,1,8126314,1242,8.59,0.44,12,2.36,1778.00,34716.00,21350,20250225,-28.43,8110,20241209,88.41,21350,-28.43,20250225,8750,74.63,20250102,21350,-28.43,20250225,8110,88.41,20241209,7.93,Y,006660,500,40 억,,248432,N,N,1709,N,00,N
diff --git a/006730/price/prices-20250501.csv b/006730/price/prices-20250501.csv
index b8c4b5faffe4..6bca1c63b95c 100644
--- a/006730/price/prices-20250501.csv
+++ b/006730/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160213,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,6030,-10,5,-0.17,307660595,50838,41.84,6050,6090,6020,7850,4230,6040,6051.78,11.53,0,-324,6146,6092,5986,5932,5826,6120,5960,337,1810,500,4340,10,1,65926923,3975,11.73,0.39,12,0.08,514.00,15316.00,8250,20240517,-26.91,5060,20241220,19.17,6090,-0.99,20250513,5200,15.96,20250407,8250,-26.91,20240517,5060,19.17,20241220,0.73,Y,006730,500,337 억,,7599764,N,N,2128,N,00,N
+20250513,150215,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,6030,-10,5,-0.17,270108645,44617,36.72,6050,6090,6020,7850,4230,6040,6053.94,11.53,0,4811,6146,6092,5986,5932,5826,6120,5960,337,1810,500,4340,10,1,65926923,3975,11.73,0.39,12,0.07,514.00,15316.00,8250,20240517,-26.91,5060,20241220,19.17,6090,-0.99,20250513,5200,15.96,20250407,8250,-26.91,20240517,5060,19.17,20241220,0.73,Y,006730,500,337 억,,7599764,N,N,1980,N,00,N
+20250513,140216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,6040,0,3,0.00,211470885,34900,28.73,6050,6090,6020,7850,4230,6040,6059.34,11.53,0,5967,6146,6092,5986,5932,5826,6120,5960,337,1810,500,4340,10,1,65926923,3982,11.75,0.39,12,0.05,514.00,15316.00,8250,20240517,-26.79,5060,20241220,19.37,6090,-0.82,20250513,5200,16.15,20250407,8250,-26.79,20240517,5060,19.37,20241220,0.73,Y,006730,500,337 억,,7599764,N,N,1980,N,00,N
+20250513,130216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,6080,40,2,0.66,188717255,31138,25.63,6050,6090,6020,7850,4230,6040,6060.67,11.53,0,7471,6146,6092,5986,5932,5826,6120,5960,337,1810,500,4340,10,1,65926923,4008,11.83,0.40,12,0.05,514.00,15316.00,8250,20240517,-26.30,5060,20241220,20.16,6090,-0.16,20250513,5200,16.92,20250407,8250,-26.30,20240517,5060,20.16,20241220,0.73,Y,006730,500,337 억,,7599764,N,N,1980,N,00,N
+20250513,120217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,6060,20,2,0.33,149459775,24664,20.30,6050,6090,6020,7850,4230,6040,6059.84,11.53,0,3888,6146,6092,5986,5932,5826,6120,5960,337,1810,500,4340,10,1,65926923,3995,11.79,0.40,12,0.04,514.00,15316.00,8250,20240517,-26.55,5060,20241220,19.76,6090,-0.49,20250513,5200,16.54,20250407,8250,-26.55,20240517,5060,19.76,20241220,0.73,Y,006730,500,337 억,,7599764,N,N,1980,N,00,N
+20250513,110216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,6080,40,2,0.66,128770115,21251,17.49,6050,6090,6020,7850,4230,6040,6059.48,11.53,0,3066,6146,6092,5986,5932,5826,6120,5960,337,1810,500,4340,10,1,65926923,4008,11.83,0.40,12,0.03,514.00,15316.00,8250,20240517,-26.30,5060,20241220,20.16,6090,-0.16,20250513,5200,16.92,20250407,8250,-26.30,20240517,5060,20.16,20241220,0.73,Y,006730,500,337 억,,7599764,N,N,1980,N,00,N
+20250513,100216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,6060,20,2,0.33,89705210,14813,12.19,6050,6090,6020,7850,4230,6040,6055.84,11.53,0,673,6146,6092,5986,5932,5826,6120,5960,337,1810,500,4340,10,1,65926923,3995,11.79,0.40,12,0.02,514.00,15316.00,8250,20240517,-26.55,5060,20241220,19.76,6090,-0.49,20250513,5200,16.54,20250407,8250,-26.55,20240517,5060,19.76,20241220,0.73,Y,006730,500,337 억,,7599764,N,N,1980,N,00,N
+20250513,090218,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,6060,20,2,0.33,13974990,2310,1.90,6050,6080,6020,7850,4230,6040,6049.78,11.53,0,-1876,6146,6092,5986,5932,5826,6120,5960,337,1810,500,4340,10,1,65926923,3995,11.79,0.40,12,0.00,514.00,15316.00,8250,20240517,-26.55,5060,20241220,19.76,6080,-0.33,20250513,5200,16.54,20250407,8250,-26.55,20240517,5060,19.76,20241220,0.73,Y,006730,500,337 억,,7599764,N,N,1980,N,00,N
 20250512,160213,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,6040,210,2,3.60,726932670,121492,95.63,5890,6040,5880,7570,4090,5830,5983.38,11.47,0,31912,5983,5906,5843,5766,5703,5875,5735,337,1740,500,4190,10,1,65926923,3982,11.75,0.39,12,0.18,514.00,15316.00,8250,20240517,-26.79,5060,20241220,19.37,6040,0.00,20250512,5200,16.15,20250407,8250,-26.79,20240517,5060,19.37,20241220,0.74,Y,006730,500,337 억,,7564737,N,N,1980,N,00,N
 20250512,150214,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,6030,200,2,3.43,698635260,116804,91.94,5890,6040,5880,7570,4090,5830,5981.26,11.47,0,31222,5983,5906,5843,5766,5703,5875,5735,337,1740,500,4190,10,1,65926923,3975,11.73,0.39,12,0.18,514.00,15316.00,8250,20240517,-26.91,5060,20241220,19.17,6040,-0.17,20250512,5200,15.96,20250407,8250,-26.91,20240517,5060,19.17,20241220,0.74,Y,006730,500,337 억,,7564737,N,N,2895,N,00,N
 20250512,140214,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5990,160,2,2.74,573698340,96039,75.60,5890,6020,5880,7570,4090,5830,5973.60,11.47,0,31024,5983,5906,5843,5766,5703,5875,5735,337,1740,500,4190,10,1,65926923,3949,11.65,0.39,12,0.15,514.00,15316.00,8250,20240517,-27.39,5060,20241220,18.38,6020,-0.50,20250512,5200,15.19,20250407,8250,-27.39,20240517,5060,18.38,20241220,0.74,Y,006730,500,337 억,,7564737,N,N,2895,N,00,N
diff --git a/006740/price/prices-20250501.csv b/006740/price/prices-20250501.csv
index b68a8986f4d0..914f17c74dc6 100644
--- a/006740/price/prices-20250501.csv
+++ b/006740/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160214,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1013,-16,5,-1.55,144206797,141587,17.76,1029,1030,1011,1337,721,1029,1018.50,0.65,0,-15793,1091,1059,1011,979,931,1076,996,291,308,500,760,1,1,55907218,566,-2.19,0.52,12,0.25,-462.00,1946.00,2035,20240509,-50.22,873,20250409,16.04,1199,-15.51,20250107,873,16.04,20250409,1918,-47.18,20240513,873,16.04,20250409,0.53,Y,006740,500,291 억,,361290,N,N,3969,N,00,N
+20250513,150215,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1017,-12,5,-1.17,124308514,121937,15.29,1029,1030,1013,1337,721,1029,1019.45,0.65,0,-12976,1091,1059,1011,979,931,1076,996,291,308,500,760,1,1,55907218,569,-2.20,0.52,12,0.22,-462.00,1946.00,2035,20240509,-50.02,873,20250409,16.49,1199,-15.18,20250107,873,16.49,20250409,1918,-46.98,20240513,873,16.49,20250409,0.53,Y,006740,500,291 억,,361290,N,N,17963,N,00,N
+20250513,140216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1021,-8,5,-0.78,112621382,110425,13.85,1029,1030,1013,1337,721,1029,1019.89,0.65,0,-12416,1091,1059,1011,979,931,1076,996,291,308,500,760,1,1,55907218,571,-2.21,0.52,12,0.20,-462.00,1946.00,2035,20240509,-49.83,873,20250409,16.95,1199,-14.85,20250107,873,16.95,20250409,1918,-46.77,20240513,873,16.95,20250409,0.53,Y,006740,500,291 억,,361290,N,N,17963,N,00,N
+20250513,130216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1022,-7,5,-0.68,98535952,96573,12.11,1029,1030,1013,1337,721,1029,1020.33,0.65,0,-10398,1091,1059,1011,979,931,1076,996,291,308,500,760,1,1,55907218,571,-2.21,0.53,12,0.17,-462.00,1946.00,2035,20240509,-49.78,873,20250409,17.07,1199,-14.76,20250107,873,17.07,20250409,1918,-46.72,20240513,873,17.07,20250409,0.53,Y,006740,500,291 억,,361290,N,N,17963,N,00,N
+20250513,120217,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1020,-9,5,-0.87,82950000,81320,10.20,1029,1030,1013,1337,721,1029,1020.04,0.65,0,-6542,1091,1059,1011,979,931,1076,996,291,308,500,760,1,1,55907218,570,-2.21,0.52,12,0.15,-462.00,1946.00,2035,20240509,-49.88,873,20250409,16.84,1199,-14.93,20250107,873,16.84,20250409,1918,-46.82,20240513,873,16.84,20250409,0.53,Y,006740,500,291 억,,361290,N,N,17963,N,00,N
+20250513,110216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1014,-15,5,-1.46,71013160,69592,8.73,1029,1030,1013,1337,721,1029,1020.42,0.65,0,-5510,1091,1059,1011,979,931,1076,996,291,308,500,760,1,1,55907218,567,-2.19,0.52,12,0.12,-462.00,1946.00,2035,20240509,-50.17,873,20250409,16.15,1199,-15.43,20250107,873,16.15,20250409,1918,-47.13,20240513,873,16.15,20250409,0.53,Y,006740,500,291 억,,361290,N,N,17963,N,00,N
+20250513,100216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1024,-5,5,-0.49,45782891,44810,5.62,1029,1030,1019,1337,721,1029,1021.71,0.65,0,-4511,1091,1059,1011,979,931,1076,996,291,308,500,760,1,1,55907218,572,-2.22,0.53,12,0.08,-462.00,1946.00,2035,20240509,-49.68,873,20250409,17.30,1199,-14.60,20250107,873,17.30,20250409,1918,-46.61,20240513,873,17.30,20250409,0.53,Y,006740,500,291 억,,361290,N,N,17963,N,00,N
+20250513,090218,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1021,-8,5,-0.78,3479989,3398,0.43,1029,1030,1019,1337,721,1029,1024.13,0.65,0,49,1091,1059,1011,979,931,1076,996,291,308,500,760,1,1,55907218,571,-2.21,0.52,12,0.01,-462.00,1946.00,2035,20240509,-49.83,873,20250409,16.95,1199,-14.85,20250107,873,16.95,20250409,1918,-46.77,20240513,873,16.95,20250409,0.53,Y,006740,500,291 억,,361290,N,N,17963,N,00,N
 20250512,160213,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1029,64,2,6.63,808707916,793205,2615.33,963,1043,963,1254,676,965,1019.54,0.59,0,49261,971,967,963,959,955,966,958,291,289,500,710,1,1,55907218,575,-2.23,0.53,12,1.42,-462.00,1946.00,2035,20240509,-49.43,873,20250409,17.87,1199,-14.18,20250107,873,17.87,20250409,1918,-46.35,20240513,873,17.87,20250409,0.53,Y,006740,500,291 억,,331082,N,N,17963,N,00,N
 20250512,150215,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1031,66,2,6.84,772626101,758183,2499.86,963,1043,963,1254,676,965,1019.05,0.59,0,43058,971,967,963,959,955,966,958,291,289,500,710,1,1,55907218,576,-2.23,0.53,12,1.36,-462.00,1946.00,2035,20240509,-49.34,873,20250409,18.10,1199,-14.01,20250107,873,18.10,20250409,1918,-46.25,20240513,873,18.10,20250409,0.53,Y,006740,500,291 억,,331082,N,N,4967,N,00,N
 20250512,140215,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1031,66,2,6.84,706087195,693718,2287.31,963,1043,963,1254,676,965,1017.83,0.59,0,32566,971,967,963,959,955,966,958,291,289,500,710,1,1,55907218,576,-2.23,0.53,12,1.24,-462.00,1946.00,2035,20240509,-49.34,873,20250409,18.10,1199,-14.01,20250107,873,18.10,20250409,1918,-46.25,20240513,873,18.10,20250409,0.53,Y,006740,500,291 억,,331082,N,N,4967,N,00,N
diff --git a/006800/price/prices-20250501.csv b/006800/price/prices-20250501.csv
index d612bd93c852..e1eea31ebe85 100644
--- a/006800/price/prices-20250501.csv
+++ b/006800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160214,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,12850,250,2,1.98,16390020010,1291022,60.82,12550,12900,12360,16380,8820,12600,12695.28,14.39,0,-308895,13353,12976,12463,12086,11573,13165,12275,33316,3780,5000,9570,10,1,570316408,73286,10.46,0.76,12,0.23,1229.00,16894.00,12900,20250513,-0.39,6600,20240805,94.70,12900,-0.39,20250513,7920,62.25,20250114,12900,-0.39,20250513,6600,94.70,20240805,0.15,Y,006800,5000,33315 억,,82056235,N,N,230761,N,00,N
+20250513,150216,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,12780,180,2,1.43,14124864815,1114602,52.51,12550,12900,12360,16380,8820,12600,12672.56,14.39,0,-295330,13353,12976,12463,12086,11573,13165,12275,33316,3780,5000,9570,10,1,570316408,72886,10.40,0.76,12,0.20,1229.00,16894.00,12900,20250513,-0.93,6600,20240805,93.64,12900,-0.93,20250513,7920,61.36,20250114,12900,-0.93,20250513,6600,93.64,20240805,0.15,Y,006800,5000,33315 억,,82056235,N,N,252526,N,00,N
+20250513,140216,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,12850,250,2,1.98,10550293600,835855,39.38,12550,12850,12360,16380,8820,12600,12622.16,14.39,0,-179025,13353,12976,12463,12086,11573,13165,12275,33316,3780,5000,9570,10,1,570316408,73286,10.46,0.76,12,0.15,1229.00,16894.00,12850,20250513,0.00,6600,20240805,94.70,12850,0.00,20250513,7920,62.25,20250114,12850,0.00,20250513,6600,94.70,20240805,0.15,Y,006800,5000,33315 억,,82056235,N,N,252526,N,00,N
+20250513,130217,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,12690,90,2,0.71,7628296380,606598,28.58,12550,12720,12360,16380,8820,12600,12575.54,14.39,0,-156812,13353,12976,12463,12086,11573,13165,12275,33316,3780,5000,9570,10,1,570316408,72373,10.33,0.75,12,0.11,1229.00,16894.00,12840,20250512,-1.17,6600,20240805,92.27,12840,-1.17,20250512,7920,60.23,20250114,12840,-1.17,20250512,6600,92.27,20240805,0.15,Y,006800,5000,33315 억,,82056235,N,N,252526,N,00,N
+20250513,120218,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,12640,40,2,0.32,5966148005,475251,22.39,12550,12690,12360,16380,8820,12600,12553.68,14.39,0,-121781,13353,12976,12463,12086,11573,13165,12275,33316,3780,5000,9570,10,1,570316408,72088,10.28,0.75,12,0.08,1229.00,16894.00,12840,20250512,-1.56,6600,20240805,91.52,12840,-1.56,20250512,7920,59.60,20250114,12840,-1.56,20250512,6600,91.52,20240805,0.15,Y,006800,5000,33315 억,,82056235,N,N,252526,N,00,N
+20250513,110216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,12610,10,2,0.08,5033571010,401422,18.91,12550,12690,12360,16380,8820,12600,12539.35,14.39,0,-107842,13353,12976,12463,12086,11573,13165,12275,33316,3780,5000,9570,10,1,570316408,71917,10.26,0.75,12,0.07,1229.00,16894.00,12840,20250512,-1.79,6600,20240805,91.06,12840,-1.79,20250512,7920,59.22,20250114,12840,-1.79,20250512,6600,91.06,20240805,0.15,Y,006800,5000,33315 억,,82056235,N,N,252526,N,00,N
+20250513,100216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,12600,0,3,0.00,3442277040,275344,12.97,12550,12660,12360,16380,8820,12600,12501.73,14.39,0,-61036,13353,12976,12463,12086,11573,13165,12275,33316,3780,5000,9570,10,1,570316408,71860,10.25,0.75,12,0.05,1229.00,16894.00,12840,20250512,-1.87,6600,20240805,90.91,12840,-1.87,20250512,7920,59.09,20250114,12840,-1.87,20250512,6600,90.91,20240805,0.15,Y,006800,5000,33315 억,,82056235,N,N,252526,N,00,N
+20250513,090218,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,12490,-110,5,-0.87,653399910,52191,2.46,12550,12600,12360,16380,8820,12600,12519.40,14.39,0,-19981,13353,12976,12463,12086,11573,13165,12275,33316,3780,5000,9570,10,1,570316408,71233,10.16,0.74,12,0.01,1229.00,16894.00,12840,20250512,-2.73,6600,20240805,89.24,12840,-2.73,20250512,7920,57.70,20250114,12840,-2.73,20250512,6600,89.24,20240805,0.15,Y,006800,5000,33315 억,,82056235,N,N,252526,N,00,N
 20250512,160213,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,12600,720,2,6.06,26662378890,2122580,156.36,11990,12840,11950,15440,8320,11880,12561.31,14.46,0,-265675,12493,12186,11993,11686,11493,12090,11590,33316,3560,5000,9020,10,1,570316408,71860,10.25,0.75,12,0.37,1229.00,16894.00,12840,20250512,-1.87,6600,20240805,90.91,12840,-1.87,20250512,7920,59.09,20250114,12840,-1.87,20250512,6600,90.91,20240805,0.16,Y,006800,5000,33315 억,,82444976,N,N,252526,N,00,N
 20250512,150215,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,12490,610,2,5.13,24912215660,1983078,146.08,11990,12840,11950,15440,8320,11880,12562.40,14.46,0,-230464,12493,12186,11993,11686,11493,12090,11590,33316,3560,5000,9020,10,1,570316408,71233,10.16,0.74,12,0.35,1229.00,16894.00,12840,20250512,-2.73,6600,20240805,89.24,12840,-2.73,20250512,7920,57.70,20250114,12840,-2.73,20250512,6600,89.24,20240805,0.16,Y,006800,5000,33315 억,,82444976,N,N,94892,N,00,N
 20250512,140215,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,12580,700,2,5.89,22154423390,1763432,129.90,11990,12840,11950,15440,8320,11880,12563.24,14.46,0,-174312,12493,12186,11993,11686,11493,12090,11590,33316,3560,5000,9020,10,1,570316408,71746,10.24,0.74,12,0.31,1229.00,16894.00,12840,20250512,-2.02,6600,20240805,90.61,12840,-2.02,20250512,7920,58.84,20250114,12840,-2.02,20250512,6600,90.61,20240805,0.16,Y,006800,5000,33315 억,,82444976,N,N,94892,N,00,N
diff --git a/006840/price/prices-20250501.csv b/006840/price/prices-20250501.csv
index f122df27c11a..630f589852ea 100644
--- a/006840/price/prices-20250501.csv
+++ b/006840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10630,-10,5,-0.09,62363330,5864,84.24,10760,10760,10570,13830,7450,10640,10634.95,5.71,0,-160,10773,10706,10593,10526,10413,10730,10550,662,3190,5000,7440,10,1,13247561,1408,-4.83,0.26,12,0.04,-2199.00,40119.00,15650,20240507,-32.08,9450,20250102,12.49,12850,-17.28,20250425,9450,12.49,20250102,15400,-30.97,20240513,9450,12.49,20250102,0.14,Y,006840,5000,662 억,,757051,N,N,38,N,00,N
+20250513,150216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10745,105,2,0.99,56843220,5347,76.81,10760,10760,10570,13830,7450,10640,10630.86,5.71,0,-200,10773,10706,10593,10526,10413,10730,10550,662,3190,5000,7440,10,1,13247561,1423,-4.89,0.27,12,0.04,-2199.00,40119.00,15650,20240507,-31.34,9450,20250102,13.70,12850,-16.38,20250425,9450,13.70,20250102,15400,-30.23,20240513,9450,13.70,20250102,0.14,Y,006840,5000,662 억,,757051,N,N,13,N,00,N
+20250513,140216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10620,-20,5,-0.19,43257605,4079,58.60,10760,10760,10570,13830,7450,10640,10604.95,5.71,0,-62,10773,10706,10593,10526,10413,10730,10550,662,3190,5000,7440,10,1,13247561,1407,-4.83,0.26,12,0.03,-2199.00,40119.00,15650,20240507,-32.14,9450,20250102,12.38,12850,-17.35,20250425,9450,12.38,20250102,15400,-31.04,20240513,9450,12.38,20250102,0.14,Y,006840,5000,662 억,,757051,N,N,13,N,00,N
+20250513,130217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10610,-30,5,-0.28,43246985,4078,58.58,10760,10760,10570,13830,7450,10640,10604.95,5.71,0,-62,10773,10706,10593,10526,10413,10730,10550,662,3190,5000,7440,10,1,13247561,1406,-4.82,0.26,12,0.03,-2199.00,40119.00,15650,20240507,-32.20,9450,20250102,12.28,12850,-17.43,20250425,9450,12.28,20250102,15400,-31.10,20240513,9450,12.28,20250102,0.14,Y,006840,5000,662 억,,757051,N,N,13,N,00,N
+20250513,120218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10620,-20,5,-0.19,33647355,3173,45.58,10760,10760,10570,13830,7450,10640,10604.27,5.71,0,-135,10773,10706,10593,10526,10413,10730,10550,662,3190,5000,7440,10,1,13247561,1407,-4.83,0.26,12,0.02,-2199.00,40119.00,15650,20240507,-32.14,9450,20250102,12.38,12850,-17.35,20250425,9450,12.38,20250102,15400,-31.04,20240513,9450,12.38,20250102,0.14,Y,006840,5000,662 억,,757051,N,N,13,N,00,N
+20250513,110217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10605,-35,5,-0.33,22478775,2120,30.46,10760,10760,10570,13830,7450,10640,10603.20,5.71,0,-232,10773,10706,10593,10526,10413,10730,10550,662,3190,5000,7440,10,1,13247561,1405,-4.82,0.26,12,0.02,-2199.00,40119.00,15650,20240507,-32.24,9450,20250102,12.22,12850,-17.47,20250425,9450,12.22,20250102,15400,-31.14,20240513,9450,12.22,20250102,0.14,Y,006840,5000,662 억,,757051,N,N,13,N,00,N
+20250513,100217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10610,-30,5,-0.28,19414630,1831,26.30,10760,10760,10570,13830,7450,10640,10603.29,5.71,0,-231,10773,10706,10593,10526,10413,10730,10550,662,3190,5000,7440,10,1,13247561,1406,-4.82,0.26,12,0.01,-2199.00,40119.00,15650,20240507,-32.20,9450,20250102,12.28,12850,-17.43,20250425,9450,12.28,20250102,15400,-31.10,20240513,9450,12.28,20250102,0.14,Y,006840,5000,662 억,,757051,N,N,13,N,00,N
+20250513,090218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10570,-70,5,-0.66,53230,5,0.07,10760,10760,10570,13830,7450,10640,10646.00,5.71,0,0,10773,10706,10593,10526,10413,10730,10550,662,3190,5000,7440,10,1,13247561,1400,-4.81,0.26,12,0.00,-2199.00,40119.00,15650,20240507,-32.46,9450,20250102,11.85,12850,-17.74,20250425,9450,11.85,20250102,15400,-31.36,20240513,9450,11.85,20250102,0.14,Y,006840,5000,662 억,,757051,N,N,13,N,00,N
 20250512,160214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10640,100,2,0.95,73585615,6961,81.60,10640,10660,10480,13700,7380,10540,10571.13,5.70,0,-130,10760,10650,10560,10450,10360,10605,10405,662,3160,5000,7370,10,1,13247561,1410,-4.84,0.27,12,0.05,-2199.00,40119.00,15650,20240507,-32.01,9450,20250102,12.59,12850,-17.20,20250425,9450,12.59,20250102,15400,-30.91,20240513,9450,12.59,20250102,0.14,Y,006840,5000,662 억,,755675,N,N,13,N,00,N
 20250512,150215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10560,20,2,0.19,70309715,6651,77.96,10640,10660,10480,13700,7380,10540,10571.30,5.70,0,-28,10760,10650,10560,10450,10360,10605,10405,662,3160,5000,7370,10,1,13247561,1399,-4.80,0.26,12,0.05,-2199.00,40119.00,15650,20240507,-32.52,9450,20250102,11.75,12850,-17.82,20250425,9450,11.75,20250102,15400,-31.43,20240513,9450,11.75,20250102,0.14,Y,006840,5000,662 억,,755675,N,N,18,N,00,N
 20250512,140215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10555,15,2,0.14,47177145,4453,52.20,10640,10660,10550,13700,7380,10540,10594.46,5.70,0,10,10760,10650,10560,10450,10360,10605,10405,662,3160,5000,7370,10,1,13247561,1398,-4.80,0.26,12,0.03,-2199.00,40119.00,15650,20240507,-32.56,9450,20250102,11.69,12850,-17.86,20250425,9450,11.69,20250102,15400,-31.46,20240513,9450,11.69,20250102,0.14,Y,006840,5000,662 억,,755675,N,N,18,N,00,N
diff --git a/006880/price/prices-20250501.csv b/006880/price/prices-20250501.csv
index 7aa95efa7a75..9934601acd9a 100644
--- a/006880/price/prices-20250501.csv
+++ b/006880/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7310,30,2,0.41,485017550,66154,43.38,7330,7390,7270,9460,5100,7280,7331.66,3.95,0,-563,7573,7426,7293,7146,7013,7360,7080,59,2180,500,4800,10,1,11828858,865,15.93,0.79,12,0.56,459.00,9276.00,10210,20240618,-28.40,5950,20240909,22.86,9000,-18.78,20250305,6200,17.90,20250102,10210,-28.40,20240618,5950,22.86,20240909,3.13,Y,006880,500,59 억,,466879,N,N,613,N,00,N
+20250513,150216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7330,50,2,0.69,448770440,61210,40.14,7330,7390,7270,9460,5100,7280,7331.65,3.95,0,-2230,7573,7426,7293,7146,7013,7360,7080,59,2180,500,4800,10,1,11828858,867,15.97,0.79,12,0.52,459.00,9276.00,10210,20240618,-28.21,5950,20240909,23.19,9000,-18.56,20250305,6200,18.23,20250102,10210,-28.21,20240618,5950,23.19,20240909,3.13,Y,006880,500,59 억,,466879,N,N,7531,N,00,N
+20250513,140217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7330,50,2,0.69,373570920,50931,33.40,7330,7390,7270,9460,5100,7280,7334.84,3.95,0,-6240,7573,7426,7293,7146,7013,7360,7080,59,2180,500,4800,10,1,11828858,867,15.97,0.79,12,0.43,459.00,9276.00,10210,20240618,-28.21,5950,20240909,23.19,9000,-18.56,20250305,6200,18.23,20250102,10210,-28.21,20240618,5950,23.19,20240909,3.13,Y,006880,500,59 억,,466879,N,N,7531,N,00,N
+20250513,130217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7350,70,2,0.96,301610990,41136,26.98,7330,7390,7270,9460,5100,7280,7332.04,3.95,0,-322,7573,7426,7293,7146,7013,7360,7080,59,2180,500,4800,10,1,11828858,869,16.01,0.79,12,0.35,459.00,9276.00,10210,20240618,-28.01,5950,20240909,23.53,9000,-18.33,20250305,6200,18.55,20250102,10210,-28.01,20240618,5950,23.53,20240909,3.13,Y,006880,500,59 억,,466879,N,N,7531,N,00,N
+20250513,120218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7330,50,2,0.69,270386550,36891,24.19,7330,7390,7270,9460,5100,7280,7329.34,3.95,0,-491,7573,7426,7293,7146,7013,7360,7080,59,2180,500,4800,10,1,11828858,867,15.97,0.79,12,0.31,459.00,9276.00,10210,20240618,-28.21,5950,20240909,23.19,9000,-18.56,20250305,6200,18.23,20250102,10210,-28.21,20240618,5950,23.19,20240909,3.13,Y,006880,500,59 억,,466879,N,N,7531,N,00,N
+20250513,110217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7340,60,2,0.82,233917450,31924,20.94,7330,7390,7270,9460,5100,7280,7327.32,3.95,0,2821,7573,7426,7293,7146,7013,7360,7080,59,2180,500,4800,10,1,11828858,868,15.99,0.79,12,0.27,459.00,9276.00,10210,20240618,-28.11,5950,20240909,23.36,9000,-18.44,20250305,6200,18.39,20250102,10210,-28.11,20240618,5950,23.36,20240909,3.13,Y,006880,500,59 억,,466879,N,N,7531,N,00,N
+20250513,100217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7350,70,2,0.96,162604280,22201,14.56,7330,7390,7270,9460,5100,7280,7324.19,3.95,0,208,7573,7426,7293,7146,7013,7360,7080,59,2180,500,4800,10,1,11828858,869,16.01,0.79,12,0.19,459.00,9276.00,10210,20240618,-28.01,5950,20240909,23.53,9000,-18.33,20250305,6200,18.55,20250102,10210,-28.01,20240618,5950,23.53,20240909,3.13,Y,006880,500,59 억,,466879,N,N,7531,N,00,N
+20250513,090219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7270,-10,5,-0.14,27568820,3766,2.47,7330,7330,7270,9460,5100,7280,7320.45,3.95,0,-775,7573,7426,7293,7146,7013,7360,7080,59,2180,500,4800,10,1,11828858,860,15.84,0.78,12,0.03,459.00,9276.00,10210,20240618,-28.80,5950,20240909,22.18,9000,-19.22,20250305,6200,17.26,20250102,10210,-28.80,20240618,5950,22.18,20240909,3.13,Y,006880,500,59 억,,466879,N,N,7531,N,00,N
 20250512,160214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7280,-240,5,-3.19,1106515240,151980,143.36,7440,7440,7160,9770,5270,7520,7280.43,4.02,0,-8960,7653,7586,7493,7426,7333,7620,7460,59,2250,500,4960,10,1,11828858,861,15.86,0.78,12,1.28,459.00,9276.00,10210,20240618,-28.70,5950,20240909,22.35,9000,-19.11,20250305,6200,17.42,20250102,10210,-28.70,20240618,5950,22.35,20240909,3.31,Y,006880,500,59 억,,475903,N,N,7531,N,00,N
 20250512,150215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7280,-240,5,-3.19,1035929160,142282,134.21,7440,7440,7160,9770,5270,7520,7280.56,4.02,0,-7164,7653,7586,7493,7426,7333,7620,7460,59,2250,500,4960,10,1,11828858,861,15.86,0.78,12,1.20,459.00,9276.00,10210,20240618,-28.70,5950,20240909,22.35,9000,-19.11,20250305,6200,17.42,20250102,10210,-28.70,20240618,5950,22.35,20240909,3.31,Y,006880,500,59 억,,475903,N,N,3290,N,00,N
 20250512,140215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7310,-210,5,-2.79,976907795,134183,126.57,7440,7440,7160,9770,5270,7520,7280.15,4.02,0,-4668,7653,7586,7493,7426,7333,7620,7460,59,2250,500,4960,10,1,11828858,865,15.93,0.79,12,1.13,459.00,9276.00,10210,20240618,-28.40,5950,20240909,22.86,9000,-18.78,20250305,6200,17.90,20250102,10210,-28.40,20240618,5950,22.86,20240909,3.31,Y,006880,500,59 억,,475903,N,N,3290,N,00,N
diff --git a/006890/price/prices-20250501.csv b/006890/price/prices-20250501.csv
index 10b712040884..4ce65b829d24 100644
--- a/006890/price/prices-20250501.csv
+++ b/006890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11860,70,2,0.59,282381385,23839,147.75,11790,11920,11780,15320,8260,11790,11845.35,1.40,0,6125,11836,11812,11786,11762,11736,11825,11775,58,3530,500,8480,10,1,11600000,1376,10.90,0.83,12,0.21,1088.00,14227.00,15490,20240611,-23.43,9590,20240805,23.67,12160,-2.47,20250219,10500,12.95,20250109,15490,-23.43,20240611,9590,23.67,20240805,1.29,Y,006890,500,58 억,,162363,N,N,1336,N,00,N
+20250513,150216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11850,60,2,0.51,266428095,22494,139.41,11790,11920,11780,15320,8260,11790,11844.41,1.40,0,5592,11836,11812,11786,11762,11736,11825,11775,58,3530,500,8480,10,1,11600000,1375,10.89,0.83,12,0.19,1088.00,14227.00,15490,20240611,-23.50,9590,20240805,23.57,12160,-2.55,20250219,10500,12.86,20250109,15490,-23.50,20240611,9590,23.57,20240805,1.29,Y,006890,500,58 억,,162363,N,N,1710,N,00,N
+20250513,140217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11830,40,2,0.34,250242235,21127,130.94,11790,11920,11780,15320,8260,11790,11844.66,1.40,0,4838,11836,11812,11786,11762,11736,11825,11775,58,3530,500,8480,10,1,11600000,1372,10.87,0.83,12,0.18,1088.00,14227.00,15490,20240611,-23.63,9590,20240805,23.36,12160,-2.71,20250219,10500,12.67,20250109,15490,-23.63,20240611,9590,23.36,20240805,1.29,Y,006890,500,58 억,,162363,N,N,1710,N,00,N
+20250513,130217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11830,40,2,0.34,202653735,17103,106.00,11790,11920,11780,15320,8260,11790,11849.02,1.40,0,3676,11836,11812,11786,11762,11736,11825,11775,58,3530,500,8480,10,1,11600000,1372,10.87,0.83,12,0.15,1088.00,14227.00,15490,20240611,-23.63,9590,20240805,23.36,12160,-2.71,20250219,10500,12.67,20250109,15490,-23.63,20240611,9590,23.36,20240805,1.29,Y,006890,500,58 억,,162363,N,N,1710,N,00,N
+20250513,120218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11850,60,2,0.51,185455175,15651,97.00,11790,11920,11780,15320,8260,11790,11849.41,1.40,0,4246,11836,11812,11786,11762,11736,11825,11775,58,3530,500,8480,10,1,11600000,1375,10.89,0.83,12,0.13,1088.00,14227.00,15490,20240611,-23.50,9590,20240805,23.57,12160,-2.55,20250219,10500,12.86,20250109,15490,-23.50,20240611,9590,23.57,20240805,1.29,Y,006890,500,58 억,,162363,N,N,1710,N,00,N
+20250513,110217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11870,80,2,0.68,161462675,13631,84.48,11790,11920,11780,15320,8260,11790,11845.26,1.40,0,3429,11836,11812,11786,11762,11736,11825,11775,58,3530,500,8480,10,1,11600000,1377,10.91,0.83,12,0.12,1088.00,14227.00,15490,20240611,-23.37,9590,20240805,23.77,12160,-2.38,20250219,10500,13.05,20250109,15490,-23.37,20240611,9590,23.77,20240805,1.29,Y,006890,500,58 억,,162363,N,N,1710,N,00,N
+20250513,100217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11830,40,2,0.34,59493090,5038,31.22,11790,11830,11780,15320,8260,11790,11808.87,1.40,0,5,11836,11812,11786,11762,11736,11825,11775,58,3530,500,8480,10,1,11600000,1372,10.87,0.83,12,0.04,1088.00,14227.00,15490,20240611,-23.63,9590,20240805,23.36,12160,-2.71,20250219,10500,12.67,20250109,15490,-23.63,20240611,9590,23.36,20240805,1.29,Y,006890,500,58 억,,162363,N,N,1710,N,00,N
+20250513,090219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11800,10,2,0.08,5352750,454,2.81,11790,11800,11790,15320,8260,11790,11790.20,1.40,0,1,11836,11812,11786,11762,11736,11825,11775,58,3530,500,8480,10,1,11600000,1369,10.85,0.83,12,0.00,1088.00,14227.00,15490,20240611,-23.82,9590,20240805,23.04,12160,-2.96,20250219,10500,12.38,20250109,15490,-23.82,20240611,9590,23.04,20240805,1.29,Y,006890,500,58 억,,162363,N,N,1710,N,00,N
 20250512,160214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11790,10,2,0.08,190146310,16135,94.62,11780,11810,11760,15310,8250,11780,11784.71,1.41,0,-952,11920,11850,11800,11730,11680,11825,11705,58,3530,500,8480,10,1,11600000,1368,10.84,0.83,12,0.14,1088.00,14227.00,15490,20240611,-23.89,9590,20240805,22.94,12160,-3.04,20250219,10500,12.29,20250109,15490,-23.89,20240611,9590,22.94,20240805,1.30,Y,006890,500,58 억,,164003,N,N,1710,N,00,N
 20250512,150216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11785,5,2,0.04,169334490,14368,84.26,11780,11810,11760,15310,8250,11780,11785.53,1.41,0,-1173,11920,11850,11800,11730,11680,11825,11705,58,3530,500,8480,10,1,11600000,1367,10.83,0.83,12,0.12,1088.00,14227.00,15490,20240611,-23.92,9590,20240805,22.89,12160,-3.08,20250219,10500,12.24,20250109,15490,-23.92,20240611,9590,22.89,20240805,1.30,Y,006890,500,58 억,,164003,N,N,1064,N,00,N
 20250512,140216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11790,10,2,0.08,136991025,11623,68.16,11780,11810,11760,15310,8250,11780,11786.20,1.41,0,-1112,11920,11850,11800,11730,11680,11825,11705,58,3530,500,8480,10,1,11600000,1368,10.84,0.83,12,0.10,1088.00,14227.00,15490,20240611,-23.89,9590,20240805,22.94,12160,-3.04,20250219,10500,12.29,20250109,15490,-23.89,20240611,9590,22.94,20240805,1.30,Y,006890,500,58 억,,164003,N,N,1064,N,00,N
diff --git a/006910/price/prices-20250501.csv b/006910/price/prices-20250501.csv
index 4394e15656d7..c95ab404a949 100644
--- a/006910/price/prices-20250501.csv
+++ b/006910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160215,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2875,15,2,0.52,596632622,207928,38.76,2910,2930,2850,3715,2005,2860,2869.42,2.40,0,-25220,2946,2902,2876,2832,2806,2925,2855,246,855,500,2050,5,1,49129824,1412,23.76,1.56,12,0.42,121.00,1844.00,4655,20240529,-38.24,2100,20250404,36.90,3360,-14.43,20250502,2100,36.90,20250404,4655,-38.24,20240529,2100,36.90,20250404,4.37,Y,006910,500,245 억,,1179060,N,N,8727,N,00,N
+20250513,150217,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2870,10,2,0.35,566080107,197271,36.77,2910,2930,2850,3715,2005,2860,2869.56,2.40,0,-24626,2946,2902,2876,2832,2806,2925,2855,246,855,500,2050,5,1,49129824,1410,23.72,1.56,12,0.40,121.00,1844.00,4655,20240529,-38.35,2100,20250404,36.67,3360,-14.58,20250502,2100,36.67,20250404,4655,-38.35,20240529,2100,36.67,20250404,4.37,Y,006910,500,245 억,,1179060,N,N,31505,N,00,N
+20250513,140217,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2855,-5,5,-0.17,489228002,170403,31.76,2910,2930,2850,3715,2005,2860,2871.01,2.40,0,-17841,2946,2902,2876,2832,2806,2925,2855,246,855,500,2050,5,1,49129824,1403,23.60,1.55,12,0.35,121.00,1844.00,4655,20240529,-38.67,2100,20250404,35.95,3360,-15.03,20250502,2100,35.95,20250404,4655,-38.67,20240529,2100,35.95,20250404,4.37,Y,006910,500,245 억,,1179060,N,N,31505,N,00,N
+20250513,130218,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2860,0,3,0.00,433192592,150781,28.11,2910,2930,2855,3715,2005,2860,2872.99,2.40,0,-3194,2946,2902,2876,2832,2806,2925,2855,246,855,500,2050,5,1,49129824,1405,23.64,1.55,12,0.31,121.00,1844.00,4655,20240529,-38.56,2100,20250404,36.19,3360,-14.88,20250502,2100,36.19,20250404,4655,-38.56,20240529,2100,36.19,20250404,4.37,Y,006910,500,245 억,,1179060,N,N,31505,N,00,N
+20250513,120219,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2870,10,2,0.35,383424982,133381,24.86,2910,2930,2855,3715,2005,2860,2874.66,2.40,0,-2038,2946,2902,2876,2832,2806,2925,2855,246,855,500,2050,5,1,49129824,1410,23.72,1.56,12,0.27,121.00,1844.00,4655,20240529,-38.35,2100,20250404,36.67,3360,-14.58,20250502,2100,36.67,20250404,4655,-38.35,20240529,2100,36.67,20250404,4.37,Y,006910,500,245 억,,1179060,N,N,31505,N,00,N
+20250513,110217,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2855,-5,5,-0.17,351383657,122200,22.78,2910,2930,2855,3715,2005,2860,2875.48,2.40,0,-1592,2946,2902,2876,2832,2806,2925,2855,246,855,500,2050,5,1,49129824,1403,23.60,1.55,12,0.25,121.00,1844.00,4655,20240529,-38.67,2100,20250404,35.95,3360,-15.03,20250502,2100,35.95,20250404,4655,-38.67,20240529,2100,35.95,20250404,4.37,Y,006910,500,245 억,,1179060,N,N,31505,N,00,N
+20250513,100217,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2870,10,2,0.35,233545585,81040,15.11,2910,2930,2870,3715,2005,2860,2881.86,2.40,0,3315,2946,2902,2876,2832,2806,2925,2855,246,855,500,2050,5,1,49129824,1410,23.72,1.56,12,0.16,121.00,1844.00,4655,20240529,-38.35,2100,20250404,36.67,3360,-14.58,20250502,2100,36.67,20250404,4655,-38.35,20240529,2100,36.67,20250404,4.37,Y,006910,500,245 억,,1179060,N,N,31505,N,00,N
+20250513,090219,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2880,20,2,0.70,50296965,17389,3.24,2910,2930,2880,3715,2005,2860,2892.46,2.40,0,-7008,2946,2902,2876,2832,2806,2925,2855,246,855,500,2050,5,1,49129824,1415,23.80,1.56,12,0.04,121.00,1844.00,4655,20240529,-38.13,2100,20250404,37.14,3360,-14.29,20250502,2100,37.14,20250404,4655,-38.13,20240529,2100,37.14,20250404,4.37,Y,006910,500,245 억,,1179060,N,N,31505,N,00,N
 20250512,160214,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2860,60,2,2.14,1547365630,536483,105.63,2855,2920,2850,3640,1960,2800,2884.36,1.97,0,167571,2923,2861,2823,2761,2723,2842,2742,246,840,500,2010,5,1,49129824,1405,23.64,1.55,12,1.09,121.00,1844.00,4655,20240529,-38.56,2100,20250404,36.19,3360,-14.88,20250502,2100,36.19,20250404,4655,-38.56,20240529,2100,36.19,20250404,4.37,Y,006910,500,245 억,,967941,N,N,31505,N,00,N
 20250512,150216,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2855,55,2,1.96,1491140045,516812,101.76,2855,2920,2855,3640,1960,2800,2885.35,1.97,0,164059,2923,2861,2823,2761,2723,2842,2742,246,840,500,2010,5,1,49129824,1403,23.60,1.55,12,1.05,121.00,1844.00,4655,20240529,-38.67,2100,20250404,35.95,3360,-15.03,20250502,2100,35.95,20250404,4655,-38.67,20240529,2100,35.95,20250404,4.37,Y,006910,500,245 억,,967941,N,N,33853,N,00,N
 20250512,140216,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2870,70,2,2.50,1390149255,481494,94.80,2855,2920,2855,3640,1960,2800,2887.25,1.97,0,168813,2923,2861,2823,2761,2723,2842,2742,246,840,500,2010,5,1,49129824,1410,23.72,1.56,12,0.98,121.00,1844.00,4655,20240529,-38.35,2100,20250404,36.67,3360,-14.58,20250502,2100,36.67,20250404,4655,-38.35,20240529,2100,36.67,20250404,4.37,Y,006910,500,245 억,,967941,N,N,33853,N,00,N
diff --git a/006920/price/prices-20250501.csv b/006920/price/prices-20250501.csv
index 10b7ba6875da..9057f1e40738 100644
--- a/006920/price/prices-20250501.csv
+++ b/006920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3140,75,2,2.45,1214192640,388537,35.25,3100,3225,3025,3980,2150,3065,3125.23,2.18,0,-16443,3401,3232,3016,2847,2631,3317,2932,55,915,500,2200,5,1,10920000,343,59.25,1.02,12,3.56,53.00,3090.00,5490,20250502,-42.81,2305,20241118,36.23,5490,-42.81,20250502,2800,12.14,20250512,5490,-42.81,20250502,2305,36.23,20241118,2.81,N,006920,500,54 억,,237682,N,N,0,N,00,N
+20250513,150217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3180,115,2,3.75,1155942055,370067,33.57,3100,3225,3025,3980,2150,3065,3123.81,2.18,0,-16306,3401,3232,3016,2847,2631,3317,2932,55,915,500,2200,5,1,10920000,347,60.00,1.03,12,3.39,53.00,3090.00,5490,20250502,-42.08,2305,20241118,37.96,5490,-42.08,20250502,2800,13.57,20250512,5490,-42.08,20250502,2305,37.96,20241118,2.81,N,006920,500,54 억,,237682,N,N,0,N,00,N
+20250513,140217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3115,50,2,1.63,894143555,287540,26.08,3100,3190,3025,3980,2150,3065,3109.84,2.18,0,-13244,3401,3232,3016,2847,2631,3317,2932,55,915,500,2200,5,1,10920000,340,58.77,1.01,12,2.63,53.00,3090.00,5490,20250502,-43.26,2305,20241118,35.14,5490,-43.26,20250502,2800,11.25,20250512,5490,-43.26,20250502,2305,35.14,20241118,2.81,N,006920,500,54 억,,237682,N,N,0,N,00,N
+20250513,130218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3160,95,2,3.10,801107732,257657,23.37,3100,3190,3025,3980,2150,3065,3109.43,2.18,0,-16679,3401,3232,3016,2847,2631,3317,2932,55,915,500,2200,5,1,10920000,345,59.62,1.02,12,2.36,53.00,3090.00,5490,20250502,-42.44,2305,20241118,37.09,5490,-42.44,20250502,2800,12.86,20250512,5490,-42.44,20250502,2305,37.09,20241118,2.81,N,006920,500,54 억,,237682,N,N,0,N,00,N
+20250513,120219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3135,70,2,2.28,595177513,192436,17.46,3100,3170,3025,3980,2150,3065,3093.05,2.18,0,-10298,3401,3232,3016,2847,2631,3317,2932,55,915,500,2200,5,1,10920000,342,59.15,1.01,12,1.76,53.00,3090.00,5490,20250502,-42.90,2305,20241118,36.01,5490,-42.90,20250502,2800,11.96,20250512,5490,-42.90,20250502,2305,36.01,20241118,2.81,N,006920,500,54 억,,237682,N,N,0,N,00,N
+20250513,110218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3075,10,2,0.33,379929988,123756,11.23,3100,3120,3025,3980,2150,3065,3070.05,2.18,0,-22244,3401,3232,3016,2847,2631,3317,2932,55,915,500,2200,5,1,10920000,336,58.02,1.00,12,1.13,53.00,3090.00,5490,20250502,-43.99,2305,20241118,33.41,5490,-43.99,20250502,2800,9.82,20250512,5490,-43.99,20250502,2305,33.41,20241118,2.81,N,006920,500,54 억,,237682,N,N,0,N,00,N
+20250513,100218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3085,20,2,0.65,299525328,97486,8.84,3100,3120,3025,3980,2150,3065,3072.60,2.18,0,-21810,3401,3232,3016,2847,2631,3317,2932,55,915,500,2200,5,1,10920000,337,58.21,1.00,12,0.89,53.00,3090.00,5490,20250502,-43.81,2305,20241118,33.84,5490,-43.81,20250502,2800,10.18,20250512,5490,-43.81,20250502,2305,33.84,20241118,2.81,N,006920,500,54 억,,237682,N,N,0,N,00,N
+20250513,090220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3060,-5,5,-0.16,38355145,12458,1.13,3100,3105,3045,3980,2150,3065,3080.37,2.18,0,-5857,3401,3232,3016,2847,2631,3317,2932,55,915,500,2200,5,1,10920000,334,57.74,0.99,12,0.11,53.00,3090.00,5490,20250502,-44.26,2305,20241118,32.75,5490,-44.26,20250502,2800,9.29,20250512,5490,-44.26,20250502,2305,32.75,20241118,2.81,N,006920,500,54 억,,237682,N,N,0,N,00,N
 20250512,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3065,-260,5,-7.82,3264579221,1090364,80.06,2805,3185,2800,4320,2330,3325,2993.84,1.38,0,89255,3925,3625,3425,3125,2925,3525,3025,55,995,500,2390,5,1,10920000,335,57.83,0.99,12,9.99,53.00,3090.00,5490,20250502,-44.17,2305,20241118,32.97,5490,-44.17,20250502,2800,9.46,20250512,5490,-44.17,20250502,2305,32.97,20241118,2.48,N,006920,500,54 억,,150263,N,N,0,N,00,N
 20250512,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3050,-275,5,-8.27,3123634636,1044271,76.68,2805,3185,2800,4320,2330,3325,2991.08,1.38,0,94026,3925,3625,3425,3125,2925,3525,3025,55,995,500,2390,5,1,10920000,333,57.55,0.99,12,9.56,53.00,3090.00,5490,20250502,-44.44,2305,20241118,32.32,5490,-44.44,20250502,2800,8.93,20250512,5490,-44.44,20250502,2305,32.32,20241118,2.48,N,006920,500,54 억,,150263,N,N,0,N,00,N
 20250512,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3055,-270,5,-8.12,3001516505,1004266,73.74,2805,3185,2800,4320,2330,3325,2988.63,1.38,0,99777,3925,3625,3425,3125,2925,3525,3025,55,995,500,2390,5,1,10920000,334,57.64,0.99,12,9.20,53.00,3090.00,5490,20250502,-44.35,2305,20241118,32.54,5490,-44.35,20250502,2800,9.11,20250512,5490,-44.35,20250502,2305,32.54,20241118,2.48,N,006920,500,54 억,,150263,N,N,0,N,00,N
diff --git a/006980/price/prices-20250501.csv b/006980/price/prices-20250501.csv
index 9f0a0a237345..c5e1a984efd8 100644
--- a/006980/price/prices-20250501.csv
+++ b/006980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16790,90,2,0.54,49168520,2940,130.38,16700,16850,16530,21700,11690,16700,16723.99,0.56,0,110,16906,16802,16626,16522,16346,16855,16575,155,5000,5000,11350,10,1,3090000,519,2.63,0.25,12,0.10,6373.00,66570.00,20200,20240521,-16.88,13700,20240806,22.55,16850,-0.36,20250513,14220,18.07,20250314,20200,-16.88,20240521,13700,22.55,20240806,0.46,Y,006980,5000,154 억,,17284,N,N,9,N,00,N
+20250513,150217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16670,-30,5,-0.18,34634070,2069,91.75,16700,16850,16530,21700,11690,16700,16739.52,0.56,0,62,16906,16802,16626,16522,16346,16855,16575,155,5000,5000,11350,10,1,3090000,515,2.62,0.25,12,0.07,6373.00,66570.00,20200,20240521,-17.48,13700,20240806,21.68,16850,-1.07,20250513,14220,17.23,20250314,20200,-17.48,20240521,13700,21.68,20240806,0.46,Y,006980,5000,154 억,,17284,N,N,3,N,00,N
+20250513,140218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16800,100,2,0.60,22534000,1343,59.56,16700,16850,16650,21700,11690,16700,16778.85,0.56,0,67,16906,16802,16626,16522,16346,16855,16575,155,5000,5000,11350,10,1,3090000,519,2.64,0.25,12,0.04,6373.00,66570.00,20200,20240521,-16.83,13700,20240806,22.63,16850,-0.30,20250513,14220,18.14,20250314,20200,-16.83,20240521,13700,22.63,20240806,0.46,Y,006980,5000,154 억,,17284,N,N,3,N,00,N
+20250513,130218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16830,130,2,0.78,15768160,939,41.64,16700,16850,16650,21700,11690,16700,16792.50,0.56,0,41,16906,16802,16626,16522,16346,16855,16575,155,5000,5000,11350,10,1,3090000,520,2.64,0.25,12,0.03,6373.00,66570.00,20200,20240521,-16.68,13700,20240806,22.85,16850,-0.12,20250513,14220,18.35,20250314,20200,-16.68,20240521,13700,22.85,20240806,0.46,Y,006980,5000,154 억,,17284,N,N,3,N,00,N
+20250513,120219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16830,130,2,0.78,14471580,862,38.23,16700,16850,16650,21700,11690,16700,16788.38,0.56,0,38,16906,16802,16626,16522,16346,16855,16575,155,5000,5000,11350,10,1,3090000,520,2.64,0.25,12,0.03,6373.00,66570.00,20200,20240521,-16.68,13700,20240806,22.85,16850,-0.12,20250513,14220,18.35,20250314,20200,-16.68,20240521,13700,22.85,20240806,0.46,Y,006980,5000,154 억,,17284,N,N,3,N,00,N
+20250513,110218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16840,140,2,0.84,8779320,524,23.24,16700,16840,16650,21700,11690,16700,16754.43,0.56,0,19,16906,16802,16626,16522,16346,16855,16575,155,5000,5000,11350,10,1,3090000,520,2.64,0.25,12,0.02,6373.00,66570.00,20200,20240521,-16.63,13700,20240806,22.92,16840,0.00,20250513,14220,18.42,20250314,20200,-16.63,20240521,13700,22.92,20240806,0.46,Y,006980,5000,154 억,,17284,N,N,3,N,00,N
+20250513,100218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16760,60,2,0.36,3995230,239,10.60,16700,16840,16650,21700,11690,16700,16716.44,0.56,0,4,16906,16802,16626,16522,16346,16855,16575,155,5000,5000,11350,10,1,3090000,518,2.63,0.25,12,0.01,6373.00,66570.00,20200,20240521,-17.03,13700,20240806,22.34,16840,-0.48,20250513,14220,17.86,20250314,20200,-17.03,20240521,13700,22.34,20240806,0.46,Y,006980,5000,154 억,,17284,N,N,3,N,00,N
+20250513,090220,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16700,0,3,0.00,1269200,76,3.37,16700,16700,16700,21700,11690,16700,16700.00,0.56,0,0,16906,16802,16626,16522,16346,16855,16575,155,5000,5000,11350,10,1,3090000,516,2.62,0.25,12,0.00,6373.00,66570.00,20200,20240521,-17.33,13700,20240806,21.90,16730,-0.18,20250512,14220,17.44,20250314,20200,-17.33,20240521,13700,21.90,20240806,0.46,Y,006980,5000,154 억,,17284,N,N,3,N,00,N
 20250512,160215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16700,130,2,0.78,37656260,2255,89.66,16450,16730,16450,21500,11600,16570,16699.01,0.56,0,128,16963,16766,16383,16186,15803,16865,16285,155,4930,5000,11260,10,1,3090000,516,2.62,0.25,12,0.07,6373.00,66570.00,20200,20240521,-17.33,13700,20240806,21.90,16730,-0.18,20250512,14220,17.44,20250314,20200,-17.33,20240521,13700,21.90,20240806,0.47,Y,006980,5000,154 억,,17158,N,N,3,N,00,N
 20250512,150216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16700,130,2,0.78,37372350,2238,88.99,16450,16730,16450,21500,11600,16570,16698.99,0.56,0,134,16963,16766,16383,16186,15803,16865,16285,155,4930,5000,11260,10,1,3090000,516,2.62,0.25,12,0.07,6373.00,66570.00,20200,20240521,-17.33,13700,20240806,21.90,16730,-0.18,20250512,14220,17.44,20250314,20200,-17.33,20240521,13700,21.90,20240806,0.47,Y,006980,5000,154 억,,17158,N,N,4,N,00,N
 20250512,140216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16710,140,2,0.84,35266850,2112,83.98,16450,16730,16450,21500,11600,16570,16698.32,0.56,0,124,16963,16766,16383,16186,15803,16865,16285,155,4930,5000,11260,10,1,3090000,516,2.62,0.25,12,0.07,6373.00,66570.00,20200,20240521,-17.28,13700,20240806,21.97,16730,-0.12,20250512,14220,17.51,20250314,20200,-17.28,20240521,13700,21.97,20240806,0.47,Y,006980,5000,154 억,,17158,N,N,4,N,00,N
diff --git a/007070/price/prices-20250501.csv b/007070/price/prices-20250501.csv
index 072fe3cb39db..e6f1bf4cb578 100644
--- a/007070/price/prices-20250501.csv
+++ b/007070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160216,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14170,-250,5,-1.73,1732812050,121248,49.41,14280,14460,14170,18740,10100,14420,14291.53,8.81,0,-42813,14820,14620,14300,14100,13780,14720,14200,836,4320,1000,9220,10,1,83607415,11847,566.80,0.37,12,0.15,25.00,38589.00,20099,20241126,-29.50,13350,20250403,6.14,17560,-19.31,20250107,13350,6.14,20250403,23500,-39.70,20241126,13350,6.14,20250403,0.32,Y,007070,1000,836 억,,7367917,N,N,16731,N,00,N
+20250513,150218,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14180,-240,5,-1.66,1585384145,110848,45.18,14280,14460,14170,18740,10100,14420,14302.33,8.81,0,-39802,14820,14620,14300,14100,13780,14720,14200,836,4320,1000,9220,10,1,83607415,11856,567.20,0.37,12,0.13,25.00,38589.00,20099,20241126,-29.45,13350,20250403,6.22,17560,-19.25,20250107,13350,6.22,20250403,23500,-39.66,20241126,13350,6.22,20250403,0.32,Y,007070,1000,836 억,,7367917,N,N,43286,N,00,N
+20250513,140218,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14200,-220,5,-1.53,1286263510,89773,36.59,14280,14460,14200,18740,10100,14420,14327.96,8.81,0,-29001,14820,14620,14300,14100,13780,14720,14200,836,4320,1000,9220,10,1,83607415,11872,568.00,0.37,12,0.11,25.00,38589.00,20099,20241126,-29.35,13350,20250403,6.37,17560,-19.13,20250107,13350,6.37,20250403,23500,-39.57,20241126,13350,6.37,20250403,0.32,Y,007070,1000,836 억,,7367917,N,N,43286,N,00,N
+20250513,130218,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14290,-130,5,-0.90,1091423220,76093,31.01,14280,14460,14200,18740,10100,14420,14343.28,8.81,0,-22290,14820,14620,14300,14100,13780,14720,14200,836,4320,1000,9220,10,1,83607415,11947,571.60,0.37,12,0.09,25.00,38589.00,20099,20241126,-28.90,13350,20250403,7.04,17560,-18.62,20250107,13350,7.04,20250403,23500,-39.19,20241126,13350,7.04,20250403,0.32,Y,007070,1000,836 억,,7367917,N,N,43286,N,00,N
+20250513,120219,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14350,-70,5,-0.49,852220920,59385,24.20,14280,14460,14200,18740,10100,14420,14350.78,8.81,0,-18643,14820,14620,14300,14100,13780,14720,14200,836,4320,1000,9220,10,1,83607415,11998,574.00,0.37,12,0.07,25.00,38589.00,20099,20241126,-28.60,13350,20250403,7.49,17560,-18.28,20250107,13350,7.49,20250403,23500,-38.94,20241126,13350,7.49,20250403,0.32,Y,007070,1000,836 억,,7367917,N,N,43286,N,00,N
+20250513,110218,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14360,-60,5,-0.42,658707750,45920,18.71,14280,14460,14200,18740,10100,14420,14344.68,8.81,0,-13699,14820,14620,14300,14100,13780,14720,14200,836,4320,1000,9220,10,1,83607415,12006,574.40,0.37,12,0.05,25.00,38589.00,20099,20241126,-28.55,13350,20250403,7.57,17560,-18.22,20250107,13350,7.57,20250403,23500,-38.89,20241126,13350,7.57,20250403,0.32,Y,007070,1000,836 억,,7367917,N,N,43286,N,00,N
+20250513,100218,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14430,10,2,0.07,459673190,32099,13.08,14280,14450,14200,18740,10100,14420,14320.48,8.81,0,-12063,14820,14620,14300,14100,13780,14720,14200,836,4320,1000,9220,10,1,83607415,12065,577.20,0.37,12,0.04,25.00,38589.00,20099,20241126,-28.21,13350,20250403,8.09,17560,-17.82,20250107,13350,8.09,20250403,23500,-38.60,20241126,13350,8.09,20250403,0.32,Y,007070,1000,836 억,,7367917,N,N,43286,N,00,N
+20250513,090220,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14270,-150,5,-1.04,111215960,7796,3.18,14280,14360,14200,18740,10100,14420,14265.77,8.81,0,-4744,14820,14620,14300,14100,13780,14720,14200,836,4320,1000,9220,10,1,83607415,11931,570.80,0.37,12,0.01,25.00,38589.00,20099,20241126,-29.00,13350,20250403,6.89,17560,-18.74,20250107,13350,6.89,20250403,23500,-39.28,20241126,13350,6.89,20250403,0.32,Y,007070,1000,836 억,,7367917,N,N,43286,N,00,N
 20250512,160215,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14420,370,2,2.63,3507224180,245368,60.17,14190,14500,13980,18260,9840,14050,14293.80,8.83,0,-56344,15056,14552,14276,13772,13496,14415,13635,836,4210,1000,8990,10,1,83607415,12056,576.80,0.37,12,0.29,25.00,38589.00,20099,20241126,-28.26,13350,20250403,8.01,17560,-17.88,20250107,13350,8.01,20250403,23500,-38.64,20241126,13350,8.01,20250403,0.32,Y,007070,1000,836 억,,7383501,N,N,43286,N,00,N
 20250512,150217,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14380,330,2,2.35,3385128575,236889,58.09,14190,14500,13980,18260,9840,14050,14290.00,8.83,0,-55108,15056,14552,14276,13772,13496,14415,13635,836,4210,1000,8990,10,1,83607415,12023,575.20,0.37,12,0.28,25.00,38589.00,20099,20241126,-28.45,13350,20250403,7.72,17560,-18.11,20250107,13350,7.72,20250403,23500,-38.81,20241126,13350,7.72,20250403,0.32,Y,007070,1000,836 억,,7383501,N,N,68587,N,00,N
 20250512,140217,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14410,360,2,2.56,2578568770,180990,44.38,14190,14500,13980,18260,9840,14050,14247.10,8.83,0,-21231,15056,14552,14276,13772,13496,14415,13635,836,4210,1000,8990,10,1,83607415,12048,576.40,0.37,12,0.22,25.00,38589.00,20099,20241126,-28.30,13350,20250403,7.94,17560,-17.94,20250107,13350,7.94,20250403,23500,-38.68,20241126,13350,7.94,20250403,0.32,Y,007070,1000,836 억,,7383501,N,N,68587,N,00,N
diff --git a/007110/price/prices-20250501.csv b/007110/price/prices-20250501.csv
index 43e34b5bdbd7..9e9ad030b74e 100644
--- a/007110/price/prices-20250501.csv
+++ b/007110/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2220,-10,5,-0.45,2988495392,1350025,35.35,2230,2245,2175,2895,1565,2230,2213.63,3.12,0,-90347,2433,2331,2273,2171,2113,2302,2142,387,665,500,1380,5,1,77456610,1720,123.33,2.89,12,1.74,18.00,767.00,2760,20241216,-19.57,969,20240625,129.10,2550,-12.94,20250113,1758,26.28,20250331,2760,-19.57,20241216,969,129.10,20240625,7.02,Y,007110,500,387 억,,2420174,N,N,46861,N,00,N
+20250513,150218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2220,-10,5,-0.45,2654839207,1199319,31.40,2230,2245,2175,2895,1565,2230,2213.59,3.12,0,-130248,2433,2331,2273,2171,2113,2302,2142,387,665,500,1380,5,1,77456610,1720,123.33,2.89,12,1.55,18.00,767.00,2760,20241216,-19.57,969,20240625,129.10,2550,-12.94,20250113,1758,26.28,20250331,2760,-19.57,20241216,969,129.10,20240625,7.02,Y,007110,500,387 억,,2420174,N,N,53910,N,00,N
+20250513,140218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2220,-10,5,-0.45,2422452683,1094737,28.66,2230,2245,2175,2895,1565,2230,2212.78,3.12,0,-168177,2433,2331,2273,2171,2113,2302,2142,387,665,500,1380,5,1,77456610,1720,123.33,2.89,12,1.41,18.00,767.00,2760,20241216,-19.57,969,20240625,129.10,2550,-12.94,20250113,1758,26.28,20250331,2760,-19.57,20241216,969,129.10,20240625,7.02,Y,007110,500,387 억,,2420174,N,N,53910,N,00,N
+20250513,130219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2220,-10,5,-0.45,2217822182,1002366,26.24,2230,2245,2175,2895,1565,2230,2212.55,3.12,0,-121490,2433,2331,2273,2171,2113,2302,2142,387,665,500,1380,5,1,77456610,1720,123.33,2.89,12,1.29,18.00,767.00,2760,20241216,-19.57,969,20240625,129.10,2550,-12.94,20250113,1758,26.28,20250331,2760,-19.57,20241216,969,129.10,20240625,7.02,Y,007110,500,387 억,,2420174,N,N,53910,N,00,N
+20250513,120220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2240,10,2,0.45,1917823508,867614,22.72,2230,2245,2175,2895,1565,2230,2210.41,3.12,0,-97564,2433,2331,2273,2171,2113,2302,2142,387,665,500,1380,5,1,77456610,1735,124.44,2.92,12,1.12,18.00,767.00,2760,20241216,-18.84,969,20240625,131.17,2550,-12.16,20250113,1758,27.42,20250331,2760,-18.84,20241216,969,131.17,20240625,7.02,Y,007110,500,387 억,,2420174,N,N,53910,N,00,N
+20250513,110219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2225,-5,5,-0.22,1768655926,800704,20.96,2230,2235,2175,2895,1565,2230,2208.82,3.12,0,-107907,2433,2331,2273,2171,2113,2302,2142,387,665,500,1380,5,1,77456610,1723,123.61,2.90,12,1.03,18.00,767.00,2760,20241216,-19.38,969,20240625,129.62,2550,-12.75,20250113,1758,26.56,20250331,2760,-19.38,20241216,969,129.62,20240625,7.02,Y,007110,500,387 억,,2420174,N,N,53910,N,00,N
+20250513,100218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2230,0,3,0.00,1410226359,639190,16.73,2230,2235,2175,2895,1565,2230,2206.19,3.12,0,-87116,2433,2331,2273,2171,2113,2302,2142,387,665,500,1380,5,1,77456610,1727,123.89,2.91,12,0.83,18.00,767.00,2760,20241216,-19.20,969,20240625,130.13,2550,-12.55,20250113,1758,26.85,20250331,2760,-19.20,20241216,969,130.13,20240625,7.02,Y,007110,500,387 억,,2420174,N,N,53910,N,00,N
+20250513,090220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2210,-20,5,-0.90,242973967,109667,2.87,2230,2235,2205,2895,1565,2230,2215.28,3.12,0,-44843,2433,2331,2273,2171,2113,2302,2142,387,665,500,1380,5,1,77456610,1712,122.78,2.88,12,0.14,18.00,767.00,2760,20241216,-19.93,969,20240625,128.07,2550,-13.33,20250113,1758,25.71,20250331,2760,-19.93,20241216,969,128.07,20240625,7.02,Y,007110,500,387 억,,2420174,N,N,53910,N,00,N
 20250512,160215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2230,-45,5,-1.98,8585267099,3729812,190.79,2280,2375,2215,2955,1595,2275,2301.93,3.18,0,-54282,2348,2311,2273,2236,2198,2292,2217,387,680,500,1410,5,1,77456610,1727,123.89,2.91,12,4.82,18.00,767.00,2760,20241216,-19.20,969,20240625,130.13,2550,-12.55,20250113,1758,26.85,20250331,2760,-19.20,20241216,969,130.13,20240625,6.99,Y,007110,500,387 억,,2464805,N,N,53910,N,00,N
 20250512,150217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2255,-20,5,-0.88,7769819782,3364281,172.09,2280,2375,2245,2955,1595,2275,2309.50,3.18,0,-105978,2348,2311,2273,2236,2198,2292,2217,387,680,500,1410,5,1,77456610,1747,125.28,2.94,12,4.34,18.00,767.00,2760,20241216,-18.30,969,20240625,132.71,2550,-11.57,20250113,1758,28.27,20250331,2760,-18.30,20241216,969,132.71,20240625,6.99,Y,007110,500,387 억,,2464805,N,N,94703,N,00,N
 20250512,140217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2280,5,2,0.22,6787711942,2930457,149.90,2280,2375,2275,2955,1595,2275,2316.26,3.18,0,13780,2348,2311,2273,2236,2198,2292,2217,387,680,500,1410,5,1,77456610,1766,126.67,2.97,12,3.78,18.00,767.00,2760,20241216,-17.39,969,20240625,135.29,2550,-10.59,20250113,1758,29.69,20250331,2760,-17.39,20241216,969,135.29,20240625,6.99,Y,007110,500,387 억,,2464805,N,N,94703,N,00,N
diff --git a/007120/price/prices-20250501.csv b/007120/price/prices-20250501.csv
index 99b1368d2c37..38ca08e3839a 100644
--- a/007120/price/prices-20250501.csv
+++ b/007120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160216,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1229,-124,5,-9.16,1391445551,1143510,37.22,1318,1353,1129,1758,948,1353,1216.82,1.67,0,158518,1555,1453,1255,1153,955,1505,1205,144,405,500,920,1,1,28878608,355,-4.33,0.65,12,3.96,-284.00,1893.00,1570,20240823,-21.72,765,20250331,60.65,1357,-9.43,20250512,765,60.65,20250331,1570,-21.72,20240823,765,60.65,20250331,1.02,Y,007120,500,144 억,,483715,N,N,1377,N,00,N
+20250513,150218,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1227,-126,5,-9.31,1376173936,1131050,36.81,1318,1353,1129,1758,948,1353,1216.72,1.67,0,157953,1555,1453,1255,1153,955,1505,1205,144,405,500,920,1,1,28878608,354,-4.32,0.65,12,3.92,-284.00,1893.00,1570,20240823,-21.85,765,20250331,60.39,1357,-9.58,20250512,765,60.39,20250331,1570,-21.85,20240823,765,60.39,20250331,1.02,Y,007120,500,144 억,,483715,N,N,11456,N,00,N
+20250513,140218,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1222,-131,5,-9.68,1346179569,1106537,36.01,1318,1353,1129,1758,948,1353,1216.57,1.67,0,158628,1555,1453,1255,1153,955,1505,1205,144,405,500,920,1,1,28878608,353,-4.30,0.65,12,3.83,-284.00,1893.00,1570,20240823,-22.17,765,20250331,59.74,1357,-9.95,20250512,765,59.74,20250331,1570,-22.17,20240823,765,59.74,20250331,1.02,Y,007120,500,144 억,,483715,N,N,11456,N,00,N
+20250513,130219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1219,-134,5,-9.90,1292392222,1062458,34.58,1318,1353,1129,1758,948,1353,1216.42,1.67,0,158251,1555,1453,1255,1153,955,1505,1205,144,405,500,920,1,1,28878608,352,-4.29,0.64,12,3.68,-284.00,1893.00,1570,20240823,-22.36,765,20250331,59.35,1357,-10.17,20250512,765,59.35,20250331,1570,-22.36,20240823,765,59.35,20250331,1.02,Y,007120,500,144 억,,483715,N,N,11456,N,00,N
+20250513,120220,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1232,-121,5,-8.94,1249610442,1027199,33.43,1318,1353,1129,1758,948,1353,1216.52,1.67,0,146850,1555,1453,1255,1153,955,1505,1205,144,405,500,920,1,1,28878608,356,-4.34,0.65,12,3.56,-284.00,1893.00,1570,20240823,-21.53,765,20250331,61.05,1357,-9.21,20250512,765,61.05,20250331,1570,-21.53,20240823,765,61.05,20250331,1.02,Y,007120,500,144 억,,483715,N,N,11456,N,00,N
+20250513,110219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1242,-111,5,-8.20,1143296021,941753,30.65,1318,1353,1129,1758,948,1353,1214.01,1.67,0,137732,1555,1453,1255,1153,955,1505,1205,144,405,500,920,1,1,28878608,359,-4.37,0.66,12,3.26,-284.00,1893.00,1570,20240823,-20.89,765,20250331,62.35,1357,-8.47,20250512,765,62.35,20250331,1570,-20.89,20240823,765,62.35,20250331,1.02,Y,007120,500,144 억,,483715,N,N,11456,N,00,N
+20250513,100219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1147,-206,5,-15.23,783469159,639972,20.83,1318,1353,1129,1758,948,1353,1224.22,1.67,0,105464,1555,1453,1255,1153,955,1505,1205,144,405,500,920,1,1,28878608,331,-4.04,0.61,12,2.22,-284.00,1893.00,1570,20240823,-26.94,765,20250331,49.93,1357,-15.48,20250512,765,49.93,20250331,1570,-26.94,20240823,765,49.93,20250331,1.02,Y,007120,500,144 억,,483715,N,N,11456,N,00,N
+20250513,090221,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1293,-60,5,-4.43,112257172,85401,2.78,1318,1353,1293,1758,948,1353,1314.47,1.67,0,7055,1555,1453,1255,1153,955,1505,1205,144,405,500,920,1,1,28878608,373,-4.55,0.68,12,0.30,-284.00,1893.00,1570,20240823,-17.64,765,20250331,69.02,1357,-4.72,20250512,765,69.02,20250331,1570,-17.64,20240823,765,69.02,20250331,1.02,Y,007120,500,144 억,,483715,N,N,11456,N,00,N
 20250512,160216,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1353,309,2,29.60,3830376148,3010596,2960.77,1057,1357,1057,1357,731,1044,1271.85,1.70,0,-7227,1071,1057,1035,1021,999,1064,1028,144,313,500,700,1,1,28878608,391,-4.76,0.71,12,10.43,-284.00,1893.00,1570,20240823,-13.82,765,20250331,76.86,1357,-0.29,20250512,765,76.86,20250331,1570,-13.82,20240823,765,76.86,20250331,1.01,Y,007120,500,144 억,,491774,N,N,11456,N,00,N
 20250512,150217,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1347,303,2,29.02,3082636738,2453632,2413.02,1057,1357,1057,1357,731,1044,1256.36,1.70,0,59323,1071,1057,1035,1021,999,1064,1028,144,313,500,700,1,1,28878608,389,-4.74,0.71,12,8.50,-284.00,1893.00,1570,20240823,-14.20,765,20250331,76.08,1357,-0.74,20250512,765,76.08,20250331,1570,-14.20,20240823,765,76.08,20250331,1.01,Y,007120,500,144 억,,491774,N,N,14781,N,00,N
 20250512,140217,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1251,207,2,19.83,1926113795,1576761,1550.66,1057,1286,1057,1357,731,1044,1221.56,1.70,0,36637,1071,1057,1035,1021,999,1064,1028,144,313,500,700,1,1,28878608,361,-4.40,0.66,12,5.46,-284.00,1893.00,1570,20240823,-20.32,765,20250331,63.53,1286,-2.72,20250512,765,63.53,20250331,1570,-20.32,20240823,765,63.53,20250331,1.01,Y,007120,500,144 억,,491774,N,N,14781,N,00,N
diff --git a/007160/price/prices-20250501.csv b/007160/price/prices-20250501.csv
index d67a6ffd7dfb..66a2b180a3cf 100644
--- a/007160/price/prices-20250501.csv
+++ b/007160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160216,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,38100,150,2,0.40,374127300,9869,39.45,38000,38300,37550,49300,26600,37950,37909.34,2.11,0,-1873,39550,38750,37800,37000,36050,39150,37400,250,11350,5000,23520,50,1,5000000,1905,41.14,0.35,12,0.20,926.00,109865.00,79000,20241105,-51.77,31850,20250409,19.62,38600,-1.30,20250425,31850,19.62,20250409,79000,-51.77,20241105,31850,19.62,20250409,1.15,Y,007160,5000,250 억,,105380,N,N,200,N,00,N
+20250513,150218,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37750,-200,5,-0.53,341864550,9020,36.06,38000,38300,37550,49300,26600,37950,37900.73,2.11,0,-1722,39550,38750,37800,37000,36050,39150,37400,250,11350,5000,23520,50,1,5000000,1888,40.77,0.34,12,0.18,926.00,109865.00,79000,20241105,-52.22,31850,20250409,18.52,38600,-2.20,20250425,31850,18.52,20250409,79000,-52.22,20241105,31850,18.52,20250409,1.15,Y,007160,5000,250 억,,105380,N,N,585,N,00,N
+20250513,140219,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37650,-300,5,-0.79,333694100,8804,35.19,38000,38300,37550,49300,26600,37950,37902.56,2.11,0,-1570,39550,38750,37800,37000,36050,39150,37400,250,11350,5000,23520,50,1,5000000,1883,40.66,0.34,12,0.18,926.00,109865.00,79000,20241105,-52.34,31850,20250409,18.21,38600,-2.46,20250425,31850,18.21,20250409,79000,-52.34,20241105,31850,18.21,20250409,1.15,Y,007160,5000,250 억,,105380,N,N,585,N,00,N
+20250513,130219,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,38000,50,2,0.13,224199150,5901,23.59,38000,38300,37700,49300,26600,37950,37993.42,2.11,0,-714,39550,38750,37800,37000,36050,39150,37400,250,11350,5000,23520,50,1,5000000,1900,41.04,0.35,12,0.12,926.00,109865.00,79000,20241105,-51.90,31850,20250409,19.31,38600,-1.55,20250425,31850,19.31,20250409,79000,-51.90,20241105,31850,19.31,20250409,1.15,Y,007160,5000,250 억,,105380,N,N,585,N,00,N
+20250513,120220,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,38100,150,2,0.40,216716450,5704,22.80,38000,38300,37700,49300,26600,37950,37993.77,2.11,0,-827,39550,38750,37800,37000,36050,39150,37400,250,11350,5000,23520,50,1,5000000,1905,41.14,0.35,12,0.11,926.00,109865.00,79000,20241105,-51.77,31850,20250409,19.62,38600,-1.30,20250425,31850,19.62,20250409,79000,-51.77,20241105,31850,19.62,20250409,1.15,Y,007160,5000,250 억,,105380,N,N,585,N,00,N
+20250513,110219,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,38000,50,2,0.13,197532200,5200,20.79,38000,38300,37700,49300,26600,37950,37986.96,2.11,0,-933,39550,38750,37800,37000,36050,39150,37400,250,11350,5000,23520,50,1,5000000,1900,41.04,0.35,12,0.10,926.00,109865.00,79000,20241105,-51.90,31850,20250409,19.31,38600,-1.55,20250425,31850,19.31,20250409,79000,-51.90,20241105,31850,19.31,20250409,1.15,Y,007160,5000,250 억,,105380,N,N,585,N,00,N
+20250513,100219,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,38100,150,2,0.40,177657550,4676,18.69,38000,38300,37700,49300,26600,37950,37993.49,2.11,0,-1272,39550,38750,37800,37000,36050,39150,37400,250,11350,5000,23520,50,1,5000000,1905,41.14,0.35,12,0.09,926.00,109865.00,79000,20241105,-51.77,31850,20250409,19.62,38600,-1.30,20250425,31850,19.62,20250409,79000,-51.77,20241105,31850,19.62,20250409,1.15,Y,007160,5000,250 억,,105380,N,N,585,N,00,N
+20250513,090221,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37950,0,3,0.00,67905050,1787,7.14,38000,38200,37950,49300,26600,37950,37999.47,2.11,0,-1534,39550,38750,37800,37000,36050,39150,37400,250,11350,5000,23520,50,1,5000000,1898,40.98,0.35,12,0.04,926.00,109865.00,79000,20241105,-51.96,31850,20250409,19.15,38600,-1.68,20250425,31850,19.15,20250409,79000,-51.96,20241105,31850,19.15,20250409,1.15,Y,007160,5000,250 억,,105380,N,N,585,N,00,N
 20250512,160216,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37950,1050,2,2.85,948876475,25015,274.68,36900,38600,36850,47950,25850,36900,37932.30,1.98,0,5926,37566,37232,36566,36232,35566,37400,36400,250,11050,5000,22870,50,1,5000000,1898,40.98,0.35,12,0.50,926.00,109865.00,79000,20241105,-51.96,31850,20250409,19.15,38600,0.00,20250425,31850,19.15,20250409,79000,-51.96,20241105,31850,19.15,20250409,1.16,Y,007160,5000,250 억,,98880,N,N,585,N,00,N
 20250512,150218,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37850,950,2,2.57,937651650,24719,271.43,36900,38600,36850,47950,25850,36900,37932.43,1.98,0,6100,37566,37232,36566,36232,35566,37400,36400,250,11050,5000,22870,50,1,5000000,1893,40.87,0.34,12,0.49,926.00,109865.00,79000,20241105,-52.09,31850,20250409,18.84,38600,0.00,20250425,31850,18.84,20250409,79000,-52.09,20241105,31850,18.84,20250409,1.16,Y,007160,5000,250 억,,98880,N,N,773,N,00,N
 20250512,140218,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,38150,1250,2,3.39,905868400,23882,262.24,36900,38600,36850,47950,25850,36900,37931.01,1.98,0,6198,37566,37232,36566,36232,35566,37400,36400,250,11050,5000,22870,50,1,5000000,1908,41.20,0.35,12,0.48,926.00,109865.00,79000,20241105,-51.71,31850,20250409,19.78,38600,0.00,20250425,31850,19.78,20250409,79000,-51.71,20241105,31850,19.78,20250409,1.16,Y,007160,5000,250 억,,98880,N,N,773,N,00,N
diff --git a/007210/price/prices-20250501.csv b/007210/price/prices-20250501.csv
index 572ad3ab9640..e0dde11aebc9 100644
--- a/007210/price/prices-20250501.csv
+++ b/007210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160217,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2435,0,3,0.00,374484948,154137,80.76,2435,2455,2390,3165,1705,2435,2429.56,3.28,0,42280,2481,2457,2411,2387,2341,2470,2400,343,730,500,1750,5,1,66860000,1628,10.19,0.54,12,0.23,239.00,4472.00,2545,20250425,-4.32,1712,20241209,42.23,2545,-4.32,20250425,1820,33.79,20250102,2545,-4.32,20250425,1712,42.23,20241209,2.35,Y,007210,500,342 억,,2196047,N,N,1474,N,00,N
+20250513,150219,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2435,0,3,0.00,340717503,140237,73.48,2435,2455,2390,3165,1705,2435,2429.58,3.28,0,41443,2481,2457,2411,2387,2341,2470,2400,343,730,500,1750,5,1,66860000,1628,10.19,0.54,12,0.21,239.00,4472.00,2545,20250425,-4.32,1712,20241209,42.23,2545,-4.32,20250425,1820,33.79,20250102,2545,-4.32,20250425,1712,42.23,20241209,2.35,Y,007210,500,342 억,,2196047,N,N,17137,N,00,N
+20250513,140219,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2420,-15,5,-0.62,304127433,125168,65.58,2435,2455,2390,3165,1705,2435,2429.75,3.28,0,30309,2481,2457,2411,2387,2341,2470,2400,343,730,500,1750,5,1,66860000,1618,10.13,0.54,12,0.19,239.00,4472.00,2545,20250425,-4.91,1712,20241209,41.36,2545,-4.91,20250425,1820,32.97,20250102,2545,-4.91,20250425,1712,41.36,20241209,2.35,Y,007210,500,342 억,,2196047,N,N,17137,N,00,N
+20250513,130219,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2425,-10,5,-0.41,287029358,118119,61.89,2435,2455,2390,3165,1705,2435,2430.00,3.28,0,25953,2481,2457,2411,2387,2341,2470,2400,343,730,500,1750,5,1,66860000,1621,10.15,0.54,12,0.18,239.00,4472.00,2545,20250425,-4.72,1712,20241209,41.65,2545,-4.72,20250425,1820,33.24,20250102,2545,-4.72,20250425,1712,41.65,20241209,2.35,Y,007210,500,342 억,,2196047,N,N,17137,N,00,N
+20250513,120220,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2432,-3,5,-0.12,273479148,112536,58.96,2435,2455,2390,3165,1705,2435,2430.15,3.28,0,23344,2481,2457,2411,2387,2341,2470,2400,343,730,500,1750,5,1,66860000,1626,10.18,0.54,12,0.17,239.00,4472.00,2545,20250425,-4.44,1712,20241209,42.06,2545,-4.44,20250425,1820,33.63,20250102,2545,-4.44,20250425,1712,42.06,20241209,2.35,Y,007210,500,342 억,,2196047,N,N,17137,N,00,N
+20250513,110219,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2430,-5,5,-0.21,255115336,104978,55.00,2435,2455,2390,3165,1705,2435,2430.18,3.28,0,20321,2481,2457,2411,2387,2341,2470,2400,343,730,500,1750,5,1,66860000,1625,10.17,0.54,12,0.16,239.00,4472.00,2545,20250425,-4.52,1712,20241209,41.94,2545,-4.52,20250425,1820,33.52,20250102,2545,-4.52,20250425,1712,41.94,20241209,2.35,Y,007210,500,342 억,,2196047,N,N,17137,N,00,N
+20250513,100219,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2425,-10,5,-0.41,141795494,58531,30.67,2435,2440,2390,3165,1705,2435,2422.57,3.28,0,-9313,2481,2457,2411,2387,2341,2470,2400,343,730,500,1750,5,1,66860000,1621,10.15,0.54,12,0.09,239.00,4472.00,2545,20250425,-4.72,1712,20241209,41.65,2545,-4.72,20250425,1820,33.24,20250102,2545,-4.72,20250425,1712,41.65,20241209,2.35,Y,007210,500,342 억,,2196047,N,N,17137,N,00,N
+20250513,090221,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2440,5,2,0.21,5281820,2165,1.13,2435,2440,2435,3165,1705,2435,2439.64,3.28,0,-2003,2481,2457,2411,2387,2341,2470,2400,343,730,500,1750,5,1,66860000,1631,10.21,0.55,12,0.00,239.00,4472.00,2545,20250425,-4.13,1712,20241209,42.52,2545,-4.13,20250425,1820,34.07,20250102,2545,-4.13,20250425,1712,42.52,20241209,2.35,Y,007210,500,342 억,,2196047,N,N,17137,N,00,N
 20250512,160216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2435,55,2,2.31,459126482,189828,28.45,2365,2435,2365,3090,1670,2380,2418.64,3.21,0,58939,2516,2447,2361,2292,2206,2405,2250,343,710,500,1710,5,1,66860000,1628,10.19,0.54,12,0.28,239.00,4472.00,2545,20250425,-4.32,1712,20241209,42.23,2545,-4.32,20250425,1820,33.79,20250102,2545,-4.32,20250425,1712,42.23,20241209,2.33,Y,007210,500,342 억,,2143634,N,N,17137,N,00,N
 20250512,150218,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2420,40,2,1.68,386187402,159807,23.95,2365,2435,2365,3090,1670,2380,2416.59,3.21,0,44974,2516,2447,2361,2292,2206,2405,2250,343,710,500,1710,5,1,66860000,1618,10.13,0.54,12,0.24,239.00,4472.00,2545,20250425,-4.91,1712,20241209,41.36,2545,-4.91,20250425,1820,32.97,20250102,2545,-4.91,20250425,1712,41.36,20241209,2.33,Y,007210,500,342 억,,2143634,N,N,23200,N,00,N
 20250512,140218,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2420,40,2,1.68,358479047,148356,22.24,2365,2435,2365,3090,1670,2380,2416.34,3.21,0,46041,2516,2447,2361,2292,2206,2405,2250,343,710,500,1710,5,1,66860000,1618,10.13,0.54,12,0.22,239.00,4472.00,2545,20250425,-4.91,1712,20241209,41.36,2545,-4.91,20250425,1820,32.97,20250102,2545,-4.91,20250425,1712,41.36,20241209,2.33,Y,007210,500,342 억,,2143634,N,N,23200,N,00,N
diff --git a/007280/price/prices-20250501.csv b/007280/price/prices-20250501.csv
index 8f18706853d7..39081c365d81 100644
--- a/007280/price/prices-20250501.csv
+++ b/007280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1721,0,3,0.00,42807905,24423,68.82,1721,1810,1717,2235,1205,1721,1752.77,0.78,0,-5223,1802,1761,1739,1698,1676,1750,1687,304,514,500,1230,1,1,60813311,1047,-35.85,0.47,12,0.04,-48.00,3657.00,1948,20250424,-11.65,1218,20241209,41.30,1948,-11.65,20250424,1580,8.92,20250102,1948,-11.65,20250424,1218,41.30,20241209,0.10,Y,007280,500,304 억,,474772,N,N,6,N,00,N
+20250513,150219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1729,8,2,0.46,40830616,23275,65.59,1721,1810,1717,2235,1205,1721,1754.27,0.78,0,-4916,1802,1761,1739,1698,1676,1750,1687,304,514,500,1230,1,1,60813311,1051,-36.02,0.47,12,0.04,-48.00,3657.00,1948,20250424,-11.24,1218,20241209,41.95,1948,-11.24,20250424,1580,9.43,20250102,1948,-11.24,20250424,1218,41.95,20241209,0.10,Y,007280,500,304 억,,474772,N,N,0,N,00,N
+20250513,140219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1731,10,2,0.58,32885599,18684,52.65,1721,1810,1717,2235,1205,1721,1760.09,0.78,0,-6948,1802,1761,1739,1698,1676,1750,1687,304,514,500,1230,1,1,60813311,1053,-36.06,0.47,12,0.03,-48.00,3657.00,1948,20250424,-11.14,1218,20241209,42.12,1948,-11.14,20250424,1580,9.56,20250102,1948,-11.14,20250424,1218,42.12,20241209,0.10,Y,007280,500,304 억,,474772,N,N,0,N,00,N
+20250513,130220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1739,18,2,1.05,32384163,18395,51.84,1721,1810,1717,2235,1205,1721,1760.49,0.78,0,-6919,1802,1761,1739,1698,1676,1750,1687,304,514,500,1230,1,1,60813311,1058,-36.23,0.48,12,0.03,-48.00,3657.00,1948,20250424,-10.73,1218,20241209,42.78,1948,-10.73,20250424,1580,10.06,20250102,1948,-10.73,20250424,1218,42.78,20241209,0.10,Y,007280,500,304 억,,474772,N,N,0,N,00,N
+20250513,120221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1728,7,2,0.41,31315804,17777,50.09,1721,1810,1717,2235,1205,1721,1761.59,0.78,0,-7284,1802,1761,1739,1698,1676,1750,1687,304,514,500,1230,1,1,60813311,1051,-36.00,0.47,12,0.03,-48.00,3657.00,1948,20250424,-11.29,1218,20241209,41.87,1948,-11.29,20250424,1580,9.37,20250102,1948,-11.29,20250424,1218,41.87,20241209,0.10,Y,007280,500,304 억,,474772,N,N,0,N,00,N
+20250513,110220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1778,57,2,3.31,17164835,9689,27.30,1721,1810,1717,2235,1205,1721,1771.58,0.78,0,-3508,1802,1761,1739,1698,1676,1750,1687,304,514,500,1230,1,1,60813311,1081,-37.04,0.49,12,0.02,-48.00,3657.00,1948,20250424,-8.73,1218,20241209,45.98,1948,-8.73,20250424,1580,12.53,20250102,1948,-8.73,20250424,1218,45.98,20241209,0.10,Y,007280,500,304 억,,474772,N,N,0,N,00,N
+20250513,100220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1719,-2,5,-0.12,2441559,1417,3.99,1721,1748,1717,2235,1205,1721,1723.05,0.78,0,44,1802,1761,1739,1698,1676,1750,1687,304,514,500,1230,1,1,60813311,1045,-35.81,0.47,12,0.00,-48.00,3657.00,1948,20250424,-11.76,1218,20241209,41.13,1948,-11.76,20250424,1580,8.80,20250102,1948,-11.76,20250424,1218,41.13,20241209,0.10,Y,007280,500,304 억,,474772,N,N,0,N,00,N
+20250513,090221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1721,0,3,0.00,901804,524,1.48,1721,1721,1721,2235,1205,1721,1721.00,0.78,0,-35,1802,1761,1739,1698,1676,1750,1687,304,514,500,1230,1,1,60813311,1047,-35.85,0.47,12,0.00,-48.00,3657.00,1948,20250424,-11.65,1218,20241209,41.30,1948,-11.65,20250424,1580,8.92,20250102,1948,-11.65,20250424,1218,41.30,20241209,0.10,Y,007280,500,304 억,,474772,N,N,0,N,00,N
 20250512,160216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1721,-60,5,-3.37,61697710,35477,208.65,1771,1780,1717,2315,1247,1781,1739.14,0.78,0,4012,1873,1826,1803,1756,1733,1815,1745,304,534,500,1280,1,1,60813311,1047,-35.85,0.47,12,0.06,-48.00,3657.00,1948,20250424,-11.65,1218,20241209,41.30,1948,-11.65,20250424,1580,8.92,20250102,1948,-11.65,20250424,1218,41.30,20241209,0.10,Y,007280,500,304 억,,471852,N,N,2,N,00,N
 20250512,150218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1736,-45,5,-2.53,54763438,31515,185.35,1771,1771,1717,2315,1247,1781,1737.69,0.78,0,4641,1873,1826,1803,1756,1733,1815,1745,304,534,500,1280,1,1,60813311,1056,-36.17,0.47,12,0.05,-48.00,3657.00,1948,20250424,-10.88,1218,20241209,42.53,1948,-10.88,20250424,1580,9.87,20250102,1948,-10.88,20250424,1218,42.53,20241209,0.10,Y,007280,500,304 억,,471852,N,N,2,N,00,N
 20250512,140218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1739,-42,5,-2.36,46835702,26945,158.47,1771,1771,1717,2315,1247,1781,1738.20,0.78,0,6045,1873,1826,1803,1756,1733,1815,1745,304,534,500,1280,1,1,60813311,1058,-36.23,0.48,12,0.04,-48.00,3657.00,1948,20250424,-10.73,1218,20241209,42.78,1948,-10.73,20250424,1580,10.06,20250102,1948,-10.73,20250424,1218,42.78,20241209,0.10,Y,007280,500,304 억,,471852,N,N,2,N,00,N
diff --git a/007310/price/prices-20250501.csv b/007310/price/prices-20250501.csv
index c2aa047cb789..b098a320e00b 100644
--- a/007310/price/prices-20250501.csv
+++ b/007310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160217,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,396000,-1000,5,-0.25,1400697500,3543,84.04,396500,399000,393000,516000,278000,397000,395340.74,12.09,0,-292,404666,400832,398666,394832,392666,399750,393750,200,119000,5000,301720,500,1,4007830,15871,11.61,0.67,12,0.09,34108.00,595294.00,513000,20240613,-22.81,375500,20241114,5.46,429500,-7.80,20250321,376500,5.18,20250203,513000,-22.81,20240613,375500,5.46,20241114,0.08,Y,007310,5000,200 억,,484433,N,N,203,N,00,N
+20250513,150219,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,393500,-3500,5,-0.88,1265307500,3200,75.90,396500,399000,393000,516000,278000,397000,395408.59,12.09,0,-438,404666,400832,398666,394832,392666,399750,393750,200,119000,5000,301720,500,1,4007830,15771,11.54,0.66,12,0.08,34108.00,595294.00,513000,20240613,-23.29,375500,20241114,4.79,429500,-8.38,20250321,376500,4.52,20250203,513000,-23.29,20240613,375500,4.79,20241114,0.08,Y,007310,5000,200 억,,484433,N,N,176,N,00,N
+20250513,140219,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,396250,-750,5,-0.19,595735000,1501,35.60,396500,399000,395500,516000,278000,397000,396892.07,12.09,0,-275,404666,400832,398666,394832,392666,399750,393750,200,119000,5000,301720,500,1,4007830,15881,11.62,0.67,12,0.04,34108.00,595294.00,513000,20240613,-22.76,375500,20241114,5.53,429500,-7.74,20250321,376500,5.25,20250203,513000,-22.76,20240613,375500,5.53,20241114,0.08,Y,007310,5000,200 억,,484433,N,N,176,N,00,N
+20250513,130220,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,396500,-500,5,-0.13,442000750,1113,26.40,396500,399000,395500,516000,278000,397000,397125.56,12.09,0,-167,404666,400832,398666,394832,392666,399750,393750,200,119000,5000,301720,500,1,4007830,15891,11.62,0.67,12,0.03,34108.00,595294.00,513000,20240613,-22.71,375500,20241114,5.59,429500,-7.68,20250321,376500,5.31,20250203,513000,-22.71,20240613,375500,5.59,20241114,0.08,Y,007310,5000,200 억,,484433,N,N,176,N,00,N
+20250513,120221,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,397000,0,3,0.00,388847500,979,23.22,396500,399000,395500,516000,278000,397000,397188.46,12.09,0,-153,404666,400832,398666,394832,392666,399750,393750,200,119000,5000,301720,500,1,4007830,15911,11.64,0.67,12,0.02,34108.00,595294.00,513000,20240613,-22.61,375500,20241114,5.73,429500,-7.57,20250321,376500,5.44,20250203,513000,-22.61,20240613,375500,5.73,20241114,0.08,Y,007310,5000,200 억,,484433,N,N,176,N,00,N
+20250513,110220,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,397000,0,3,0.00,321670750,810,19.21,396500,399000,395500,516000,278000,397000,397124.38,12.09,0,-117,404666,400832,398666,394832,392666,399750,393750,200,119000,5000,301720,500,1,4007830,15911,11.64,0.67,12,0.02,34108.00,595294.00,513000,20240613,-22.61,375500,20241114,5.73,429500,-7.57,20250321,376500,5.44,20250203,513000,-22.61,20240613,375500,5.73,20241114,0.08,Y,007310,5000,200 억,,484433,N,N,176,N,00,N
+20250513,100220,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,397500,500,2,0.13,206178750,519,12.31,396500,399000,395500,516000,278000,397000,397261.56,12.09,0,-53,404666,400832,398666,394832,392666,399750,393750,200,119000,5000,301720,500,1,4007830,15931,11.65,0.67,12,0.01,34108.00,595294.00,513000,20240613,-22.51,375500,20241114,5.86,429500,-7.45,20250321,376500,5.58,20250203,513000,-22.51,20240613,375500,5.86,20241114,0.08,Y,007310,5000,200 억,,484433,N,N,176,N,00,N
+20250513,090222,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,397000,0,3,0.00,53515500,135,3.20,396500,397000,395500,516000,278000,397000,396411.11,12.09,0,-53,404666,400832,398666,394832,392666,399750,393750,200,119000,5000,301720,500,1,4007830,15911,11.64,0.67,12,0.00,34108.00,595294.00,513000,20240613,-22.61,375500,20241114,5.73,429500,-7.57,20250321,376500,5.44,20250203,513000,-22.61,20240613,375500,5.73,20241114,0.08,Y,007310,5000,200 억,,484433,N,N,176,N,00,N
 20250512,160217,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,397000,-5500,5,-1.37,1679562000,4216,113.30,402500,402500,396500,523000,282000,402500,398378.74,12.17,0,-2905,406833,404666,400333,398166,393833,405750,399250,200,120500,5000,305900,500,1,4007830,15911,11.64,0.67,12,0.11,34108.00,595294.00,513000,20240613,-22.61,375500,20241114,5.73,429500,-7.57,20250321,376500,5.44,20250203,513000,-22.61,20240613,375500,5.73,20241114,0.08,Y,007310,5000,200 억,,487912,N,N,176,N,00,N
 20250512,150218,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,397500,-5000,5,-1.24,1446856750,3630,97.55,402500,402500,396500,523000,282000,402500,398583.13,12.17,0,-2599,406833,404666,400333,398166,393833,405750,399250,200,120500,5000,305900,500,1,4007830,15931,11.65,0.67,12,0.09,34108.00,595294.00,513000,20240613,-22.51,375500,20241114,5.86,429500,-7.45,20250321,376500,5.58,20250203,513000,-22.51,20240613,375500,5.86,20241114,0.08,Y,007310,5000,200 억,,487912,N,N,279,N,00,N
 20250512,140218,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,397500,-5000,5,-1.24,1144828000,2870,77.13,402500,402500,397500,523000,282000,402500,398894.77,12.17,0,-1985,406833,404666,400333,398166,393833,405750,399250,200,120500,5000,305900,500,1,4007830,15931,11.65,0.67,12,0.07,34108.00,595294.00,513000,20240613,-22.51,375500,20241114,5.86,429500,-7.45,20250321,376500,5.58,20250203,513000,-22.51,20240613,375500,5.86,20241114,0.08,Y,007310,5000,200 억,,487912,N,N,279,N,00,N
diff --git a/007330/price/prices-20250501.csv b/007330/price/prices-20250501.csv
index 74497b144077..9638530b7a0d 100644
--- a/007330/price/prices-20250501.csv
+++ b/007330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8470,-30,5,-0.35,96802610,11445,79.46,8520,8530,8420,11050,5950,8500,8458.06,0.80,0,1036,8566,8532,8466,8432,8366,8550,8450,151,2550,1000,6460,10,1,15082800,1278,16.23,0.39,12,0.08,522.00,21672.00,10700,20241216,-20.84,7570,20240806,11.89,9670,-12.41,20250418,7680,10.29,20250404,10700,-20.84,20241216,7570,11.89,20240806,0.69,Y,007330,1000,150 억,,121409,N,N,0,N,00,N
+20250513,150219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8470,-30,5,-0.35,93687700,11077,76.90,8520,8530,8420,11050,5950,8500,8457.86,0.80,0,1142,8566,8532,8466,8432,8366,8550,8450,151,2550,1000,6460,10,1,15082800,1278,16.23,0.39,12,0.07,522.00,21672.00,10700,20241216,-20.84,7570,20240806,11.89,9670,-12.41,20250418,7680,10.29,20250404,10700,-20.84,20241216,7570,11.89,20240806,0.69,Y,007330,1000,150 억,,121409,N,N,0,N,00,N
+20250513,140220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8470,-30,5,-0.35,80072970,9466,65.72,8520,8530,8420,11050,5950,8500,8459.01,0.80,0,496,8566,8532,8466,8432,8366,8550,8450,151,2550,1000,6460,10,1,15082800,1278,16.23,0.39,12,0.06,522.00,21672.00,10700,20241216,-20.84,7570,20240806,11.89,9670,-12.41,20250418,7680,10.29,20250404,10700,-20.84,20241216,7570,11.89,20240806,0.69,Y,007330,1000,150 억,,121409,N,N,0,N,00,N
+20250513,130220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8490,-10,5,-0.12,47092470,5560,38.60,8520,8530,8430,11050,5950,8500,8469.87,0.80,0,511,8566,8532,8466,8432,8366,8550,8450,151,2550,1000,6460,10,1,15082800,1281,16.26,0.39,12,0.04,522.00,21672.00,10700,20241216,-20.65,7570,20240806,12.15,9670,-12.20,20250418,7680,10.55,20250404,10700,-20.65,20241216,7570,12.15,20240806,0.69,Y,007330,1000,150 억,,121409,N,N,0,N,00,N
+20250513,120221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8490,-10,5,-0.12,45508790,5373,37.30,8520,8530,8430,11050,5950,8500,8469.90,0.80,0,511,8566,8532,8466,8432,8366,8550,8450,151,2550,1000,6460,10,1,15082800,1281,16.26,0.39,12,0.04,522.00,21672.00,10700,20241216,-20.65,7570,20240806,12.15,9670,-12.20,20250418,7680,10.55,20250404,10700,-20.65,20241216,7570,12.15,20240806,0.69,Y,007330,1000,150 억,,121409,N,N,0,N,00,N
+20250513,110220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8500,0,3,0.00,40388380,4769,33.11,8520,8530,8430,11050,5950,8500,8468.94,0.80,0,511,8566,8532,8466,8432,8366,8550,8450,151,2550,1000,6460,10,1,15082800,1282,16.28,0.39,12,0.03,522.00,21672.00,10700,20241216,-20.56,7570,20240806,12.29,9670,-12.10,20250418,7680,10.68,20250404,10700,-20.56,20241216,7570,12.29,20240806,0.69,Y,007330,1000,150 억,,121409,N,N,0,N,00,N
+20250513,100220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8450,-50,5,-0.59,23310750,2751,19.10,8520,8530,8440,11050,5950,8500,8473.56,0.80,0,131,8566,8532,8466,8432,8366,8550,8450,151,2550,1000,6460,10,1,15082800,1274,16.19,0.39,12,0.02,522.00,21672.00,10700,20241216,-21.03,7570,20240806,11.62,9670,-12.62,20250418,7680,10.03,20250404,10700,-21.03,20241216,7570,11.62,20240806,0.69,Y,007330,1000,150 억,,121409,N,N,0,N,00,N
+20250513,090222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8520,20,2,0.24,2862730,336,2.33,8520,8530,8520,11050,5950,8500,8520.03,0.80,0,11,8566,8532,8466,8432,8366,8550,8450,151,2550,1000,6460,10,1,15082800,1285,16.32,0.39,12,0.00,522.00,21672.00,10700,20241216,-20.37,7570,20240806,12.55,9670,-11.89,20250418,7680,10.94,20250404,10700,-20.37,20241216,7570,12.55,20240806,0.69,Y,007330,1000,150 억,,121409,N,N,0,N,00,N
 20250512,160217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8500,60,2,0.71,120735900,14294,67.66,8460,8500,8400,10970,5910,8440,8446.61,0.79,0,3097,8660,8550,8480,8370,8300,8515,8335,151,2530,1000,6410,10,1,15082800,1282,16.28,0.39,12,0.09,522.00,21672.00,10700,20241216,-20.56,7570,20240806,12.29,9670,-12.10,20250418,7680,10.68,20250404,10700,-20.56,20241216,7570,12.29,20240806,0.68,Y,007330,1000,150 억,,118530,N,N,1264,N,00,N
 20250512,150219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8460,20,2,0.24,101856640,12066,57.12,8460,8490,8400,10970,5910,8440,8441.62,0.79,0,2730,8660,8550,8480,8370,8300,8515,8335,151,2530,1000,6410,10,1,15082800,1276,16.21,0.39,12,0.08,522.00,21672.00,10700,20241216,-20.93,7570,20240806,11.76,9670,-12.51,20250418,7680,10.16,20250404,10700,-20.93,20241216,7570,11.76,20240806,0.68,Y,007330,1000,150 억,,118530,N,N,1264,N,00,N
 20250512,140219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8490,50,2,0.59,92879460,11006,52.10,8460,8490,8400,10970,5910,8440,8438.98,0.79,0,2457,8660,8550,8480,8370,8300,8515,8335,151,2530,1000,6410,10,1,15082800,1281,16.26,0.39,12,0.07,522.00,21672.00,10700,20241216,-20.65,7570,20240806,12.15,9670,-12.20,20250418,7680,10.55,20250404,10700,-20.65,20241216,7570,12.15,20240806,0.68,Y,007330,1000,150 억,,118530,N,N,1264,N,00,N
diff --git a/007340/price/prices-20250501.csv b/007340/price/prices-20250501.csv
index 403a95f3ccc9..141ec3088612 100644
--- a/007340/price/prices-20250501.csv
+++ b/007340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160218,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21150,450,2,2.17,1888598825,89670,112.41,21000,21300,20600,26900,14500,20700,21061.66,5.24,0,-5317,20933,20816,20633,20516,20333,20725,20425,61,6200,100,15310,50,1,58510865,12375,3.93,0.70,12,0.15,5383.00,30093.00,24500,20250424,-13.67,15602,20240530,35.56,24500,-13.67,20250424,18230,16.02,20250103,104400,-79.74,20240924,17160,23.25,20241023,0.68,Y,007340,100,60 억,,3064134,N,N,12447,N,00,N
+20250513,150220,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21150,450,2,2.17,1690046825,80276,100.63,21000,21300,20600,26900,14500,20700,21052.95,5.24,0,-5510,20933,20816,20633,20516,20333,20725,20425,61,6200,100,15310,50,1,58510865,12375,3.93,0.70,12,0.14,5383.00,30093.00,24500,20250424,-13.67,15602,20240530,35.56,24500,-13.67,20250424,18230,16.02,20250103,104400,-79.74,20240924,17160,23.25,20241023,0.68,Y,007340,100,60 억,,3064134,N,N,10774,N,00,N
+20250513,140220,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21100,400,2,1.93,1504963575,71512,89.64,21000,21300,20600,26900,14500,20700,21044.91,5.24,0,-3285,20933,20816,20633,20516,20333,20725,20425,61,6200,100,15310,50,1,58510865,12346,3.92,0.70,12,0.12,5383.00,30093.00,24500,20250424,-13.88,15602,20240530,35.24,24500,-13.88,20250424,18230,15.74,20250103,104400,-79.79,20240924,17160,22.96,20241023,0.68,Y,007340,100,60 억,,3064134,N,N,10774,N,00,N
+20250513,130220,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21200,500,2,2.42,1176726125,56027,70.23,21000,21250,20600,26900,14500,20700,21002.84,5.24,0,-7620,20933,20816,20633,20516,20333,20725,20425,61,6200,100,15310,50,1,58510865,12404,3.94,0.70,12,0.10,5383.00,30093.00,24500,20250424,-13.47,15602,20240530,35.88,24500,-13.47,20250424,18230,16.29,20250103,104400,-79.69,20240924,17160,23.54,20241023,0.68,Y,007340,100,60 억,,3064134,N,N,10774,N,00,N
+20250513,120222,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21150,450,2,2.17,1048031475,49955,62.62,21000,21250,20600,26900,14500,20700,20979.51,5.24,0,-8404,20933,20816,20633,20516,20333,20725,20425,61,6200,100,15310,50,1,58510865,12375,3.93,0.70,12,0.09,5383.00,30093.00,24500,20250424,-13.67,15602,20240530,35.56,24500,-13.67,20250424,18230,16.02,20250103,104400,-79.74,20240924,17160,23.25,20241023,0.68,Y,007340,100,60 억,,3064134,N,N,10774,N,00,N
+20250513,110220,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21050,350,2,1.69,874406275,41738,52.32,21000,21250,20600,26900,14500,20700,20949.88,5.24,0,-9578,20933,20816,20633,20516,20333,20725,20425,61,6200,100,15310,50,1,58510865,12317,3.91,0.70,12,0.07,5383.00,30093.00,24500,20250424,-14.08,15602,20240530,34.92,24500,-14.08,20250424,18230,15.47,20250103,104400,-79.84,20240924,17160,22.67,20241023,0.68,Y,007340,100,60 억,,3064134,N,N,10774,N,00,N
+20250513,100220,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20900,200,2,0.97,405659825,19488,24.43,21000,21050,20600,26900,14500,20700,20815.88,5.24,0,-7574,20933,20816,20633,20516,20333,20725,20425,61,6200,100,15310,50,1,58510865,12229,3.88,0.69,12,0.03,5383.00,30093.00,24500,20250424,-14.69,15602,20240530,33.96,24500,-14.69,20250424,18230,14.65,20250103,104400,-79.98,20240924,17160,21.79,20241023,0.68,Y,007340,100,60 억,,3064134,N,N,10774,N,00,N
+20250513,090222,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20850,150,2,0.72,53352200,2561,3.21,21000,21000,20700,26900,14500,20700,20832.57,5.24,0,-1838,20933,20816,20633,20516,20333,20725,20425,61,6200,100,15310,50,1,58510865,12200,3.87,0.69,12,0.00,5383.00,30093.00,24500,20250424,-14.90,15602,20240530,33.64,24500,-14.90,20250424,18230,14.37,20250103,104400,-80.03,20240924,17160,21.50,20241023,0.68,Y,007340,100,60 억,,3064134,N,N,10774,N,00,N
 20250512,160217,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20700,300,2,1.47,1648255250,79774,64.82,20750,20750,20450,26500,14300,20400,20661.55,5.24,0,-933,20866,20632,20366,20132,19866,20500,20000,61,6100,100,15090,50,1,58510865,12112,3.85,0.69,12,0.14,5383.00,30093.00,24500,20250424,-15.51,15602,20240530,32.68,24500,-15.51,20250424,18230,13.55,20250103,104400,-80.17,20240924,17160,20.63,20241023,0.64,Y,007340,100,60 억,,3064573,N,N,10774,N,00,N
 20250512,150219,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20700,300,2,1.47,1530168100,74066,60.18,20750,20750,20450,26500,14300,20400,20659.52,5.24,0,-257,20866,20632,20366,20132,19866,20500,20000,61,6100,100,15090,50,1,58510865,12112,3.85,0.69,12,0.13,5383.00,30093.00,24500,20250424,-15.51,15602,20240530,32.68,24500,-15.51,20250424,18230,13.55,20250103,104400,-80.17,20240924,17160,20.63,20241023,0.64,Y,007340,100,60 억,,3064573,N,N,21744,N,00,N
 20250512,140219,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20600,200,2,0.98,1190317150,57628,46.83,20750,20750,20450,26500,14300,20400,20655.19,5.24,0,961,20866,20632,20366,20132,19866,20500,20000,61,6100,100,15090,50,1,58510865,12053,3.83,0.68,12,0.10,5383.00,30093.00,24500,20250424,-15.92,15602,20240530,32.03,24500,-15.92,20250424,18230,13.00,20250103,104400,-80.27,20240924,17160,20.05,20241023,0.64,Y,007340,100,60 억,,3064573,N,N,21744,N,00,N
diff --git a/007370/price/prices-20250501.csv b/007370/price/prices-20250501.csv
index ef802aa42af4..2aa32c2f8718 100644
--- a/007370/price/prices-20250501.csv
+++ b/007370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,60,2,0.98,769580800,124341,233.85,6130,6250,6100,7980,4300,6140,6189.28,4.19,0,16526,6253,6196,6133,6076,6013,6225,6105,65,1840,500,4050,10,1,13001226,806,2.64,0.62,12,0.96,2347.00,9922.00,8840,20250108,-29.86,4860,20240805,27.57,8840,-29.86,20250108,5600,10.71,20250403,8840,-29.86,20250108,4860,27.57,20240805,3.57,Y,007370,500,65 억,,545178,N,N,18940,N,00,N
+20250513,150220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,60,2,0.98,745677230,120487,226.60,6130,6250,6100,7980,4300,6140,6188.86,4.19,0,16721,6253,6196,6133,6076,6013,6225,6105,65,1840,500,4050,10,1,13001226,806,2.64,0.62,12,0.93,2347.00,9922.00,8840,20250108,-29.86,4860,20240805,27.57,8840,-29.86,20250108,5600,10.71,20250403,8840,-29.86,20250108,4860,27.57,20240805,3.57,Y,007370,500,65 억,,545178,N,N,4179,N,00,N
+20250513,140220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,70,2,1.14,686322310,110904,208.58,6130,6250,6100,7980,4300,6140,6188.44,4.19,0,14042,6253,6196,6133,6076,6013,6225,6105,65,1840,500,4050,10,1,13001226,807,2.65,0.63,12,0.85,2347.00,9922.00,8840,20250108,-29.75,4860,20240805,27.78,8840,-29.75,20250108,5600,10.89,20250403,8840,-29.75,20250108,4860,27.78,20240805,3.57,Y,007370,500,65 억,,545178,N,N,4179,N,00,N
+20250513,130221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,90,2,1.47,615960820,99559,187.24,6130,6250,6100,7980,4300,6140,6186.89,4.19,0,16862,6253,6196,6133,6076,6013,6225,6105,65,1840,500,4050,10,1,13001226,810,2.65,0.63,12,0.77,2347.00,9922.00,8840,20250108,-29.52,4860,20240805,28.19,8840,-29.52,20250108,5600,11.25,20250403,8840,-29.52,20250108,4860,28.19,20240805,3.57,Y,007370,500,65 억,,545178,N,N,4179,N,00,N
+20250513,120222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,60,2,0.98,485921010,78706,148.02,6130,6230,6100,7980,4300,6140,6173.88,4.19,0,19745,6253,6196,6133,6076,6013,6225,6105,65,1840,500,4050,10,1,13001226,806,2.64,0.62,12,0.61,2347.00,9922.00,8840,20250108,-29.86,4860,20240805,27.57,8840,-29.86,20250108,5600,10.71,20250403,8840,-29.86,20250108,4860,27.57,20240805,3.57,Y,007370,500,65 억,,545178,N,N,4179,N,00,N
+20250513,110221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,70,2,1.14,393829360,63850,120.08,6130,6230,6100,7980,4300,6140,6168.04,4.19,0,22520,6253,6196,6133,6076,6013,6225,6105,65,1840,500,4050,10,1,13001226,807,2.65,0.63,12,0.49,2347.00,9922.00,8840,20250108,-29.75,4860,20240805,27.78,8840,-29.75,20250108,5600,10.89,20250403,8840,-29.75,20250108,4860,27.78,20240805,3.57,Y,007370,500,65 억,,545178,N,N,4179,N,00,N
+20250513,100221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,10,2,0.16,185890290,30301,56.99,6130,6160,6100,7980,4300,6140,6134.79,4.19,0,7853,6253,6196,6133,6076,6013,6225,6105,65,1840,500,4050,10,1,13001226,800,2.62,0.62,12,0.23,2347.00,9922.00,8840,20250108,-30.43,4860,20240805,26.54,8840,-30.43,20250108,5600,9.82,20250403,8840,-30.43,20250108,4860,26.54,20240805,3.57,Y,007370,500,65 억,,545178,N,N,4179,N,00,N
+20250513,090222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,-10,5,-0.16,7141450,1165,2.19,6130,6130,6130,7980,4300,6140,6130.00,4.19,0,-447,6253,6196,6133,6076,6013,6225,6105,65,1840,500,4050,10,1,13001226,797,2.61,0.62,12,0.01,2347.00,9922.00,8840,20250108,-30.66,4860,20240805,26.13,8840,-30.66,20250108,5600,9.46,20250403,8840,-30.66,20250108,4860,26.13,20240805,3.57,Y,007370,500,65 억,,545178,N,N,4179,N,00,N
 20250512,160217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,40,2,0.66,321236945,52505,101.83,6110,6190,6070,7930,4270,6100,6118.22,4.04,0,20023,6220,6160,6110,6050,6000,6135,6025,65,1830,500,4020,10,1,13001226,798,2.62,0.62,12,0.40,2347.00,9922.00,8840,20250108,-30.54,4860,20240805,26.34,8840,-30.54,20250108,5600,9.64,20250403,8840,-30.54,20250108,4860,26.34,20240805,3.61,Y,007370,500,65 억,,525494,N,N,4179,N,00,N
 20250512,150219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,30,2,0.49,262458525,42878,83.16,6110,6190,6070,7930,4270,6100,6121.05,4.04,0,18661,6220,6160,6110,6050,6000,6135,6025,65,1830,500,4020,10,1,13001226,797,2.61,0.62,12,0.33,2347.00,9922.00,8840,20250108,-30.66,4860,20240805,26.13,8840,-30.66,20250108,5600,9.46,20250403,8840,-30.66,20250108,4860,26.13,20240805,3.61,Y,007370,500,65 억,,525494,N,N,5885,N,00,N
 20250512,140219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,40,2,0.66,226355255,36980,71.72,6110,6190,6070,7930,4270,6100,6121.02,4.04,0,17074,6220,6160,6110,6050,6000,6135,6025,65,1830,500,4020,10,1,13001226,798,2.62,0.62,12,0.28,2347.00,9922.00,8840,20250108,-30.54,4860,20240805,26.34,8840,-30.54,20250108,5600,9.64,20250403,8840,-30.54,20250108,4860,26.34,20240805,3.61,Y,007370,500,65 억,,525494,N,N,5885,N,00,N
diff --git a/007390/price/prices-20250501.csv b/007390/price/prices-20250501.csv
index 45b6e0f789f7..c86ec5861290 100644
--- a/007390/price/prices-20250501.csv
+++ b/007390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160218,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,24550,-800,5,-3.16,15842119800,640998,113.60,25400,25450,24250,32950,17750,25350,24714.78,7.44,0,16609,27583,26466,25783,24666,23983,26125,24325,322,7600,500,18250,50,1,64357156,15800,1292.11,24.45,12,1.00,19.00,1004.00,35700,20250423,-31.23,8640,20240429,184.14,35700,-31.23,20250423,15260,60.88,20250314,35700,-31.23,20250423,8960,174.00,20240708,0.26,Y,007390,500,321 억,,4790321,N,N,73851,N,00,N
+20250513,150220,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,24450,-900,5,-3.55,14737208000,595883,105.61,25400,25450,24250,32950,17750,25350,24731.71,7.44,0,14544,27583,26466,25783,24666,23983,26125,24325,322,7600,500,18250,50,1,64357156,15735,1286.84,24.35,12,0.93,19.00,1004.00,35700,20250423,-31.51,8640,20240429,182.99,35700,-31.51,20250423,15260,60.22,20250314,35700,-31.51,20250423,8960,172.88,20240708,0.26,Y,007390,500,321 억,,4790321,N,N,61523,N,00,N
+20250513,140220,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,24600,-750,5,-2.96,13884766600,561087,99.44,25400,25450,24250,32950,17750,25350,24746.19,7.44,0,12115,27583,26466,25783,24666,23983,26125,24325,322,7600,500,18250,50,1,64357156,15832,1294.74,24.50,12,0.87,19.00,1004.00,35700,20250423,-31.09,8640,20240429,184.72,35700,-31.09,20250423,15260,61.21,20250314,35700,-31.09,20250423,8960,174.55,20240708,0.26,Y,007390,500,321 억,,4790321,N,N,61523,N,00,N
+20250513,130221,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,24550,-800,5,-3.16,12409571700,500927,88.78,25400,25450,24250,32950,17750,25350,24773.21,7.44,0,8112,27583,26466,25783,24666,23983,26125,24325,322,7600,500,18250,50,1,64357156,15800,1292.11,24.45,12,0.78,19.00,1004.00,35700,20250423,-31.23,8640,20240429,184.14,35700,-31.23,20250423,15260,60.88,20250314,35700,-31.23,20250423,8960,174.00,20240708,0.26,Y,007390,500,321 억,,4790321,N,N,61523,N,00,N
+20250513,120222,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,24700,-650,5,-2.56,11708136550,472471,83.74,25400,25450,24250,32950,17750,25350,24780.65,7.44,0,619,27583,26466,25783,24666,23983,26125,24325,322,7600,500,18250,50,1,64357156,15896,1300.00,24.60,12,0.73,19.00,1004.00,35700,20250423,-30.81,8640,20240429,185.88,35700,-30.81,20250423,15260,61.86,20250314,35700,-30.81,20250423,8960,175.67,20240708,0.26,Y,007390,500,321 억,,4790321,N,N,61523,N,00,N
+20250513,110221,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,24700,-650,5,-2.56,10624809800,428614,75.96,25400,25450,24250,32950,17750,25350,24788.76,7.44,0,-322,27583,26466,25783,24666,23983,26125,24325,322,7600,500,18250,50,1,64357156,15896,1300.00,24.60,12,0.67,19.00,1004.00,35700,20250423,-30.81,8640,20240429,185.88,35700,-30.81,20250423,15260,61.86,20250314,35700,-30.81,20250423,8960,175.67,20240708,0.26,Y,007390,500,321 억,,4790321,N,N,61523,N,00,N
+20250513,100221,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,24500,-850,5,-3.35,6805909350,272800,48.35,25400,25450,24250,32950,17750,25350,24948.35,7.44,0,6109,27583,26466,25783,24666,23983,26125,24325,322,7600,500,18250,50,1,64357156,15768,1289.47,24.40,12,0.42,19.00,1004.00,35700,20250423,-31.37,8640,20240429,183.56,35700,-31.37,20250423,15260,60.55,20250314,35700,-31.37,20250423,8960,173.44,20240708,0.26,Y,007390,500,321 억,,4790321,N,N,61523,N,00,N
+20250513,090223,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,25200,-150,5,-0.59,433444750,17138,3.04,25400,25450,25200,32950,17750,25350,25291.44,7.44,0,-2526,27583,26466,25783,24666,23983,26125,24325,322,7600,500,18250,50,1,64357156,16218,1326.32,25.10,12,0.03,19.00,1004.00,35700,20250423,-29.41,8640,20240429,191.67,35700,-29.41,20250423,15260,65.14,20250314,35700,-29.41,20250423,8960,181.25,20240708,0.26,Y,007390,500,321 억,,4790321,N,N,61523,N,00,N
 20250512,160218,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,25350,-800,5,-3.06,14577015475,564234,157.01,25700,26900,25100,33950,18350,26150,25835.06,7.47,0,-7260,27083,26616,25983,25516,24883,26300,25200,322,7800,500,18820,50,1,64357156,16315,1334.21,25.25,12,0.88,19.00,1004.00,35700,20250423,-28.99,8600,20240426,194.77,35700,-28.99,20250423,15260,66.12,20250314,35700,-28.99,20250423,8960,182.92,20240708,0.25,Y,007390,500,321 억,,4810280,N,N,61512,N,00,N
 20250512,150219,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,25250,-900,5,-3.44,13789831375,533117,148.35,25700,26900,25100,33950,18350,26150,25866.43,7.47,0,-3014,27083,26616,25983,25516,24883,26300,25200,322,7800,500,18820,50,1,64357156,16250,1328.95,25.15,12,0.83,19.00,1004.00,35700,20250423,-29.27,8600,20240426,193.60,35700,-29.27,20250423,15260,65.47,20250314,35700,-29.27,20250423,8960,181.81,20240708,0.25,Y,007390,500,321 억,,4810280,N,N,73847,N,00,N
 20250512,140219,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,25600,-550,5,-2.10,10681769025,410378,114.20,25700,26900,25400,33950,18350,26150,26029.10,7.47,0,8415,27083,26616,25983,25516,24883,26300,25200,322,7800,500,18820,50,1,64357156,16475,1347.37,25.50,12,0.64,19.00,1004.00,35700,20250423,-28.29,8600,20240426,197.67,35700,-28.29,20250423,15260,67.76,20250314,35700,-28.29,20250423,8960,185.71,20240708,0.25,Y,007390,500,321 억,,4810280,N,N,73847,N,00,N
diff --git a/007460/price/prices-20250501.csv b/007460/price/prices-20250501.csv
index 9acbafbefa32..8c8c9623d040 100644
--- a/007460/price/prices-20250501.csv
+++ b/007460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160218,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,691,-3,5,-0.43,769767215,1105544,128.33,698,707,688,902,486,694,696.28,7.17,0,-122738,709,701,691,683,673,705,687,1559,208,500,480,1,1,311826676,2155,-3.62,0.82,12,0.35,-191.00,844.00,1794,20240822,-61.48,658,20250409,5.02,878,-21.30,20250107,658,5.02,20250409,1794,-61.48,20240822,658,5.02,20250409,1.41,Y,007460,500,1559 억,,22359308,N,N,193476,N,00,N
+20250513,150220,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,689,-5,5,-0.72,728394318,1045581,121.37,698,707,688,902,486,694,696.64,7.17,0,-107421,709,701,691,683,673,705,687,1559,208,500,480,1,1,311826676,2148,-3.61,0.82,12,0.34,-191.00,844.00,1794,20240822,-61.59,658,20250409,4.71,878,-21.53,20250107,658,4.71,20250409,1794,-61.59,20240822,658,4.71,20250409,1.41,Y,007460,500,1559 억,,22359308,N,N,168919,N,00,N
+20250513,140221,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,691,-3,5,-0.43,648802775,930166,107.97,698,707,690,902,486,694,697.51,7.17,0,-40206,709,701,691,683,673,705,687,1559,208,500,480,1,1,311826676,2155,-3.62,0.82,12,0.30,-191.00,844.00,1794,20240822,-61.48,658,20250409,5.02,878,-21.30,20250107,658,5.02,20250409,1794,-61.48,20240822,658,5.02,20250409,1.41,Y,007460,500,1559 억,,22359308,N,N,168919,N,00,N
+20250513,130221,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,695,1,2,0.14,580752691,831981,96.58,698,707,692,902,486,694,698.04,7.17,0,19151,709,701,691,683,673,705,687,1559,208,500,480,1,1,311826676,2167,-3.64,0.82,12,0.27,-191.00,844.00,1794,20240822,-61.26,658,20250409,5.62,878,-20.84,20250107,658,5.62,20250409,1794,-61.26,20240822,658,5.62,20250409,1.41,Y,007460,500,1559 억,,22359308,N,N,168919,N,00,N
+20250513,120222,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,697,3,2,0.43,499759198,715466,83.05,698,707,692,902,486,694,698.51,7.17,0,39987,709,701,691,683,673,705,687,1559,208,500,480,1,1,311826676,2173,-3.65,0.83,12,0.23,-191.00,844.00,1794,20240822,-61.15,658,20250409,5.93,878,-20.62,20250107,658,5.93,20250409,1794,-61.15,20240822,658,5.93,20250409,1.41,Y,007460,500,1559 억,,22359308,N,N,168919,N,00,N
+20250513,110221,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,695,1,2,0.14,444885185,636755,73.91,698,707,692,902,486,694,698.68,7.17,0,65177,709,701,691,683,673,705,687,1559,208,500,480,1,1,311826676,2167,-3.64,0.82,12,0.20,-191.00,844.00,1794,20240822,-61.26,658,20250409,5.62,878,-20.84,20250107,658,5.62,20250409,1794,-61.26,20240822,658,5.62,20250409,1.41,Y,007460,500,1559 억,,22359308,N,N,168919,N,00,N
+20250513,100221,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,696,2,2,0.29,331857820,474078,55.03,698,707,694,902,486,694,700.01,7.17,0,76795,709,701,691,683,673,705,687,1559,208,500,480,1,1,311826676,2170,-3.64,0.82,12,0.15,-191.00,844.00,1794,20240822,-61.20,658,20250409,5.78,878,-20.73,20250107,658,5.78,20250409,1794,-61.20,20240822,658,5.78,20250409,1.41,Y,007460,500,1559 억,,22359308,N,N,168919,N,00,N
+20250513,090223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,703,9,2,1.30,9513793,13601,1.58,698,703,696,902,486,694,699.49,7.17,0,7803,709,701,691,683,673,705,687,1559,208,500,480,1,1,311826676,2192,-3.68,0.83,12,0.00,-191.00,844.00,1794,20240822,-60.81,658,20250409,6.84,878,-19.93,20250107,658,6.84,20250409,1794,-60.81,20240822,658,6.84,20250409,1.41,Y,007460,500,1559 억,,22359308,N,N,168919,N,00,N
 20250512,160218,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,694,3,2,0.43,592726425,857375,51.30,687,699,681,898,484,691,691.32,7.14,0,48440,721,706,695,680,669,700,674,1559,207,500,480,1,1,311826676,2164,-3.63,0.82,12,0.27,-191.00,844.00,1794,20240822,-61.32,658,20250409,5.47,878,-20.96,20250107,658,5.47,20250409,1794,-61.32,20240822,658,5.47,20250409,1.41,Y,007460,500,1559 억,,22274008,N,N,168919,N,00,N
 20250512,150220,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,694,3,2,0.43,533810679,772524,46.22,687,699,681,898,484,691,691.00,7.14,0,4480,721,706,695,680,669,700,674,1559,207,500,480,1,1,311826676,2164,-3.63,0.82,12,0.25,-191.00,844.00,1794,20240822,-61.32,658,20250409,5.47,878,-20.96,20250107,658,5.47,20250409,1794,-61.32,20240822,658,5.47,20250409,1.41,Y,007460,500,1559 억,,22274008,N,N,222392,N,00,N
 20250512,140220,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,695,4,2,0.58,485397214,702815,42.05,687,699,681,898,484,691,690.65,7.14,0,-15315,721,706,695,680,669,700,674,1559,207,500,480,1,1,311826676,2167,-3.64,0.82,12,0.23,-191.00,844.00,1794,20240822,-61.26,658,20250409,5.62,878,-20.84,20250107,658,5.62,20250409,1794,-61.26,20240822,658,5.62,20250409,1.41,Y,007460,500,1559 억,,22274008,N,N,222392,N,00,N
diff --git a/007530/price/prices-20250501.csv b/007530/price/prices-20250501.csv
index 8fa1359e15ee..89f09652c045 100644
--- a/007530/price/prices-20250501.csv
+++ b/007530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,20,2,0.85,30598865,12703,105.53,2380,2460,2345,3070,1660,2365,2408.79,0.27,0,-602,2465,2415,2390,2340,2315,2402,2327,111,705,500,1650,5,1,22254231,531,8.83,0.94,12,0.06,270.00,2544.00,3150,20240715,-24.29,1865,20250307,27.88,2575,-7.38,20250106,1865,27.88,20250307,3150,-24.29,20240715,1865,27.88,20250307,0.16,Y,007530,500,111 억,,59833,N,N,0,N,00,N
+20250513,150221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,70,2,2.96,28608050,11872,98.63,2380,2460,2345,3070,1660,2365,2409.71,0.27,0,-587,2465,2415,2390,2340,2315,2402,2327,111,705,500,1650,5,1,22254231,542,9.02,0.96,12,0.05,270.00,2544.00,3150,20240715,-22.70,1865,20250307,30.56,2575,-5.44,20250106,1865,30.56,20250307,3150,-22.70,20240715,1865,30.56,20250307,0.16,Y,007530,500,111 억,,59833,N,N,0,N,00,N
+20250513,140221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,60,2,2.54,20260115,8436,70.08,2380,2460,2345,3070,1660,2365,2401.63,0.27,0,302,2465,2415,2390,2340,2315,2402,2327,111,705,500,1650,5,1,22254231,540,8.98,0.95,12,0.04,270.00,2544.00,3150,20240715,-23.02,1865,20250307,30.03,2575,-5.83,20250106,1865,30.03,20250307,3150,-23.02,20240715,1865,30.03,20250307,0.16,Y,007530,500,111 억,,59833,N,N,0,N,00,N
+20250513,130222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,65,2,2.75,19903405,8289,68.86,2380,2460,2345,3070,1660,2365,2401.18,0.27,0,251,2465,2415,2390,2340,2315,2402,2327,111,705,500,1650,5,1,22254231,541,9.00,0.96,12,0.04,270.00,2544.00,3150,20240715,-22.86,1865,20250307,30.29,2575,-5.63,20250106,1865,30.29,20250307,3150,-22.86,20240715,1865,30.29,20250307,0.16,Y,007530,500,111 억,,59833,N,N,0,N,00,N
+20250513,120223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,70,2,2.96,19796415,8245,68.50,2380,2460,2345,3070,1660,2365,2401.02,0.27,0,235,2465,2415,2390,2340,2315,2402,2327,111,705,500,1650,5,1,22254231,542,9.02,0.96,12,0.04,270.00,2544.00,3150,20240715,-22.70,1865,20250307,30.56,2575,-5.44,20250106,1865,30.56,20250307,3150,-22.70,20240715,1865,30.56,20250307,0.16,Y,007530,500,111 억,,59833,N,N,0,N,00,N
+20250513,110221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,55,2,2.33,16248800,6751,56.09,2380,2460,2345,3070,1660,2365,2406.87,0.27,0,235,2465,2415,2390,2340,2315,2402,2327,111,705,500,1650,5,1,22254231,539,8.96,0.95,12,0.03,270.00,2544.00,3150,20240715,-23.17,1865,20250307,29.76,2575,-6.02,20250106,1865,29.76,20250307,3150,-23.17,20240715,1865,29.76,20250307,0.16,Y,007530,500,111 억,,59833,N,N,0,N,00,N
+20250513,100221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,10,2,0.42,7005260,2936,24.39,2380,2460,2345,3070,1660,2365,2385.99,0.27,0,108,2465,2415,2390,2340,2315,2402,2327,111,705,500,1650,5,1,22254231,529,8.80,0.93,12,0.01,270.00,2544.00,3150,20240715,-24.60,1865,20250307,27.35,2575,-7.77,20250106,1865,27.35,20250307,3150,-24.60,20240715,1865,27.35,20250307,0.16,Y,007530,500,111 억,,59833,N,N,0,N,00,N
+20250513,090223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,0,3,0.00,1473535,620,5.15,2380,2380,2365,3070,1660,2365,2376.67,0.27,0,176,2465,2415,2390,2340,2315,2402,2327,111,705,500,1650,5,1,22254231,526,8.76,0.93,12,0.00,270.00,2544.00,3150,20240715,-24.92,1865,20250307,26.81,2575,-8.16,20250106,1865,26.81,20250307,3150,-24.92,20240715,1865,26.81,20250307,0.16,Y,007530,500,111 억,,59833,N,N,0,N,00,N
 20250512,160218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,-80,5,-3.27,28725892,12035,169.70,2440,2440,2365,3175,1715,2445,2386.86,0.27,0,1510,2505,2475,2440,2410,2375,2457,2392,111,730,500,1710,5,1,22254231,526,8.76,0.93,12,0.05,270.00,2544.00,3150,20240715,-24.92,1865,20250307,26.81,2575,-8.16,20250106,1865,26.81,20250307,3150,-24.92,20240715,1865,26.81,20250307,0.16,Y,007530,500,111 억,,59622,N,N,0,N,00,N
 20250512,150220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,-45,5,-1.84,25310672,10591,149.34,2440,2440,2370,3175,1715,2445,2389.83,0.27,0,1531,2505,2475,2440,2410,2375,2457,2392,111,730,500,1710,5,1,22254231,534,8.89,0.94,12,0.05,270.00,2544.00,3150,20240715,-23.81,1865,20250307,28.69,2575,-6.80,20250106,1865,28.69,20250307,3150,-23.81,20240715,1865,28.69,20250307,0.16,Y,007530,500,111 억,,59622,N,N,0,N,00,N
 20250512,140220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,-35,5,-1.43,21568672,9020,127.19,2440,2440,2375,3175,1715,2445,2391.21,0.27,0,1558,2505,2475,2440,2410,2375,2457,2392,111,730,500,1710,5,1,22254231,536,8.93,0.95,12,0.04,270.00,2544.00,3150,20240715,-23.49,1865,20250307,29.22,2575,-6.41,20250106,1865,29.22,20250307,3150,-23.49,20240715,1865,29.22,20250307,0.16,Y,007530,500,111 억,,59622,N,N,0,N,00,N
diff --git a/007540/price/prices-20250501.csv b/007540/price/prices-20250501.csv
index 03a8de0cfcd6..560e40f56dcc 100644
--- a/007540/price/prices-20250501.csv
+++ b/007540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42050,0,3,0.00,33705100,802,77.26,42700,42700,41850,54600,29450,42050,42026.31,3.37,0,-222,42716,42382,42066,41732,41416,42550,41900,29,12550,1000,27750,50,1,2875800,1209,18.41,0.52,12,0.03,2284.00,80416.00,67300,20240618,-37.52,35600,20241209,18.12,46900,-10.34,20250304,37450,12.28,20250102,67300,-37.52,20240618,35600,18.12,20241209,1.04,Y,007540,1000,28 억,,96845,N,N,9,N,00,N
+20250513,150221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42100,50,2,0.12,30467200,725,69.85,42700,42700,41850,54600,29450,42050,42023.72,3.37,0,-208,42716,42382,42066,41732,41416,42550,41900,29,12550,1000,27750,50,1,2875800,1211,18.43,0.52,12,0.03,2284.00,80416.00,67300,20240618,-37.44,35600,20241209,18.26,46900,-10.23,20250304,37450,12.42,20250102,67300,-37.44,20240618,35600,18.26,20241209,1.04,Y,007540,1000,28 억,,96845,N,N,3,N,00,N
+20250513,140221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41900,-150,5,-0.36,23629300,562,54.14,42700,42700,41850,54600,29450,42050,42045.02,3.37,0,-174,42716,42382,42066,41732,41416,42550,41900,29,12550,1000,27750,50,1,2875800,1205,18.35,0.52,12,0.02,2284.00,80416.00,67300,20240618,-37.74,35600,20241209,17.70,46900,-10.66,20250304,37450,11.88,20250102,67300,-37.74,20240618,35600,17.70,20241209,1.04,Y,007540,1000,28 억,,96845,N,N,3,N,00,N
+20250513,130222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42000,-50,5,-0.12,17592450,418,40.27,42700,42700,41850,54600,29450,42050,42087.20,3.37,0,-81,42716,42382,42066,41732,41416,42550,41900,29,12550,1000,27750,50,1,2875800,1208,18.39,0.52,12,0.01,2284.00,80416.00,67300,20240618,-37.59,35600,20241209,17.98,46900,-10.45,20250304,37450,12.15,20250102,67300,-37.59,20240618,35600,17.98,20241209,1.04,Y,007540,1000,28 억,,96845,N,N,3,N,00,N
+20250513,120223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41900,-150,5,-0.36,16585350,394,37.96,42700,42700,41850,54600,29450,42050,42094.80,3.37,0,-68,42716,42382,42066,41732,41416,42550,41900,29,12550,1000,27750,50,1,2875800,1205,18.35,0.52,12,0.01,2284.00,80416.00,67300,20240618,-37.74,35600,20241209,17.70,46900,-10.66,20250304,37450,11.88,20250102,67300,-37.74,20240618,35600,17.70,20241209,1.04,Y,007540,1000,28 억,,96845,N,N,3,N,00,N
+20250513,110222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42050,0,3,0.00,10543450,250,24.08,42700,42700,41900,54600,29450,42050,42173.80,3.37,0,-64,42716,42382,42066,41732,41416,42550,41900,29,12550,1000,27750,50,1,2875800,1209,18.41,0.52,12,0.01,2284.00,80416.00,67300,20240618,-37.52,35600,20241209,18.12,46900,-10.34,20250304,37450,12.28,20250102,67300,-37.52,20240618,35600,18.12,20241209,1.04,Y,007540,1000,28 억,,96845,N,N,3,N,00,N
+20250513,100222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42100,50,2,0.12,6215700,147,14.16,42700,42700,42100,54600,29450,42050,42283.67,3.37,0,-45,42716,42382,42066,41732,41416,42550,41900,29,12550,1000,27750,50,1,2875800,1211,18.43,0.52,12,0.01,2284.00,80416.00,67300,20240618,-37.44,35600,20241209,18.26,46900,-10.23,20250304,37450,12.42,20250102,67300,-37.44,20240618,35600,18.26,20241209,1.04,Y,007540,1000,28 억,,96845,N,N,3,N,00,N
+20250513,090224,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42600,550,2,1.31,128000,3,0.29,42700,42700,42600,54600,29450,42050,42666.67,3.37,0,0,42716,42382,42066,41732,41416,42550,41900,29,12550,1000,27750,50,1,2875800,1225,18.65,0.53,12,0.00,2284.00,80416.00,67300,20240618,-36.70,35600,20241209,19.66,46900,-9.17,20250304,37450,13.75,20250102,67300,-36.70,20240618,35600,19.66,20241209,1.04,Y,007540,1000,28 억,,96845,N,N,3,N,00,N
 20250512,160219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42050,300,2,0.72,43564000,1038,51.56,41750,42400,41750,54200,29250,41750,41969.17,3.38,0,-371,42916,42332,42016,41432,41116,42175,41275,29,12450,1000,27550,50,1,2875800,1209,18.41,0.52,12,0.04,2284.00,80416.00,67300,20240618,-37.52,35600,20241209,18.12,46900,-10.34,20250304,37450,12.28,20250102,67300,-37.52,20240618,35600,18.12,20241209,1.03,Y,007540,1000,28 억,,97298,N,N,3,N,00,N
 20250512,150220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42000,250,2,0.60,37558550,895,44.46,41750,42400,41750,54200,29250,41750,41964.86,3.38,0,-312,42916,42332,42016,41432,41116,42175,41275,29,12450,1000,27550,50,1,2875800,1208,18.39,0.52,12,0.03,2284.00,80416.00,67300,20240618,-37.59,35600,20241209,17.98,46900,-10.45,20250304,37450,12.15,20250102,67300,-37.59,20240618,35600,17.98,20241209,1.03,Y,007540,1000,28 억,,97298,N,N,4,N,00,N
 20250512,140220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42050,300,2,0.72,29792500,710,35.27,41750,42400,41750,54200,29250,41750,41961.27,3.38,0,-281,42916,42332,42016,41432,41116,42175,41275,29,12450,1000,27550,50,1,2875800,1209,18.41,0.52,12,0.02,2284.00,80416.00,67300,20240618,-37.52,35600,20241209,18.12,46900,-10.34,20250304,37450,12.28,20250102,67300,-37.52,20240618,35600,18.12,20241209,1.03,Y,007540,1000,28 억,,97298,N,N,4,N,00,N
diff --git a/007570/price/prices-20250501.csv b/007570/price/prices-20250501.csv
index 7f40f5697a2a..b475653306ae 100644
--- a/007570/price/prices-20250501.csv
+++ b/007570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160219,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12670,-180,5,-1.40,576068810,45105,50.77,12860,12970,12650,16700,9000,12850,12771.78,7.10,0,-10648,13203,13026,12793,12616,12383,13115,12705,477,3850,2500,9250,10,1,19085664,2418,24.13,0.99,12,0.24,525.00,12763.00,15550,20240812,-18.52,9540,20250409,32.81,14080,-10.01,20250421,9540,32.81,20250409,15550,-18.52,20240812,9540,32.81,20250409,1.29,Y,007570,2500,477 억,,1356019,N,N,1909,N,00,N
+20250513,150221,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12710,-140,5,-1.09,530320675,41497,46.71,12860,12970,12670,16700,9000,12850,12779.74,7.10,0,-9033,13203,13026,12793,12616,12383,13115,12705,477,3850,2500,9250,10,1,19085664,2426,24.21,1.00,12,0.22,525.00,12763.00,15550,20240812,-18.26,9540,20250409,33.23,14080,-9.73,20250421,9540,33.23,20250409,15550,-18.26,20240812,9540,33.23,20250409,1.29,Y,007570,2500,477 억,,1356019,N,N,897,N,00,N
+20250513,140221,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12680,-170,5,-1.32,505065025,39507,44.47,12860,12970,12670,16700,9000,12850,12784.19,7.10,0,-8201,13203,13026,12793,12616,12383,13115,12705,477,3850,2500,9250,10,1,19085664,2420,24.15,0.99,12,0.21,525.00,12763.00,15550,20240812,-18.46,9540,20250409,32.91,14080,-9.94,20250421,9540,32.91,20250409,15550,-18.46,20240812,9540,32.91,20250409,1.29,Y,007570,2500,477 억,,1356019,N,N,897,N,00,N
+20250513,130222,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12700,-150,5,-1.17,430205240,33604,37.82,12860,12970,12680,16700,9000,12850,12802.20,7.10,0,-5267,13203,13026,12793,12616,12383,13115,12705,477,3850,2500,9250,10,1,19085664,2424,24.19,1.00,12,0.18,525.00,12763.00,15550,20240812,-18.33,9540,20250409,33.12,14080,-9.80,20250421,9540,33.12,20250409,15550,-18.33,20240812,9540,33.12,20250409,1.29,Y,007570,2500,477 억,,1356019,N,N,897,N,00,N
+20250513,120223,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12740,-110,5,-0.86,375872950,29329,33.01,12860,12970,12700,16700,9000,12850,12815.74,7.10,0,-4283,13203,13026,12793,12616,12383,13115,12705,477,3850,2500,9250,10,1,19085664,2432,24.27,1.00,12,0.15,525.00,12763.00,15550,20240812,-18.07,9540,20250409,33.54,14080,-9.52,20250421,9540,33.54,20250409,15550,-18.07,20240812,9540,33.54,20250409,1.29,Y,007570,2500,477 억,,1356019,N,N,897,N,00,N
+20250513,110222,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12820,-30,5,-0.23,279067140,21744,24.47,12860,12970,12770,16700,9000,12850,12834.21,7.10,0,-1999,13203,13026,12793,12616,12383,13115,12705,477,3850,2500,9250,10,1,19085664,2447,24.42,1.00,12,0.11,525.00,12763.00,15550,20240812,-17.56,9540,20250409,34.38,14080,-8.95,20250421,9540,34.38,20250409,15550,-17.56,20240812,9540,34.38,20250409,1.29,Y,007570,2500,477 억,,1356019,N,N,897,N,00,N
+20250513,100222,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12820,-30,5,-0.23,194874190,15167,17.07,12860,12970,12770,16700,9000,12850,12848.57,7.10,0,438,13203,13026,12793,12616,12383,13115,12705,477,3850,2500,9250,10,1,19085664,2447,24.42,1.00,12,0.08,525.00,12763.00,15550,20240812,-17.56,9540,20250409,34.38,14080,-8.95,20250421,9540,34.38,20250409,15550,-17.56,20240812,9540,34.38,20250409,1.29,Y,007570,2500,477 억,,1356019,N,N,897,N,00,N
+20250513,090224,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12850,0,3,0.00,20932550,1626,1.83,12860,12970,12850,16700,9000,12850,12873.65,7.10,0,-637,13203,13026,12793,12616,12383,13115,12705,477,3850,2500,9250,10,1,19085664,2453,24.48,1.01,12,0.01,525.00,12763.00,15550,20240812,-17.36,9540,20250409,34.70,14080,-8.74,20250421,9540,34.70,20250409,15550,-17.36,20240812,9540,34.70,20250409,1.29,Y,007570,2500,477 억,,1356019,N,N,897,N,00,N
 20250512,160219,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12850,140,2,1.10,1099183575,85763,79.61,12800,12970,12560,16520,8900,12710,12816.50,7.19,0,-14923,13010,12860,12640,12490,12270,12935,12565,477,3810,2500,9150,10,1,19085664,2453,24.48,1.01,12,0.45,525.00,12763.00,15550,20240812,-17.36,9540,20250409,34.70,14080,-8.74,20250421,9540,34.70,20250409,15550,-17.36,20240812,9540,34.70,20250409,1.29,Y,007570,2500,477 억,,1372527,N,N,545,N,00,N
 20250512,150220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12840,130,2,1.02,1060743445,82770,76.84,12800,12970,12560,16520,8900,12710,12815.56,7.19,0,-15114,13010,12860,12640,12490,12270,12935,12565,477,3810,2500,9150,10,1,19085664,2451,24.46,1.01,12,0.43,525.00,12763.00,15550,20240812,-17.43,9540,20250409,34.59,14080,-8.81,20250421,9540,34.59,20250409,15550,-17.43,20240812,9540,34.59,20250409,1.29,Y,007570,2500,477 억,,1372527,N,N,27,N,00,N
 20250512,140220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12850,140,2,1.10,961445790,75032,69.65,12800,12970,12560,16520,8900,12710,12813.81,7.19,0,-12328,13010,12860,12640,12490,12270,12935,12565,477,3810,2500,9150,10,1,19085664,2453,24.48,1.01,12,0.39,525.00,12763.00,15550,20240812,-17.36,9540,20250409,34.70,14080,-8.74,20250421,9540,34.70,20250409,15550,-17.36,20240812,9540,34.70,20250409,1.29,Y,007570,2500,477 억,,1372527,N,N,27,N,00,N
diff --git a/007590/price/prices-20250501.csv b/007590/price/prices-20250501.csv
index 770beb3dbac0..8a2ba5e2afdd 100644
--- a/007590/price/prices-20250501.csv
+++ b/007590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6170,20,2,0.33,22712010,3690,96.14,6110,6170,6110,7990,4310,6150,6155.02,30.61,0,225,6190,6170,6140,6120,6090,6180,6130,68,1840,500,4550,10,1,13617577,840,8.61,0.49,12,0.03,717.00,12547.00,6390,20240621,-3.44,5920,20250407,4.22,6250,-1.28,20250207,5920,4.22,20250407,6390,-3.44,20240621,5920,4.22,20250407,0.02,Y,007590,500,68 억,,4168001,N,N,39,N,00,N
+20250513,150221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,-10,5,-0.16,20031110,3255,84.81,6110,6170,6110,7990,4310,6150,6153.95,30.61,0,225,6190,6170,6140,6120,6090,6180,6130,68,1840,500,4550,10,1,13617577,836,8.56,0.49,12,0.02,717.00,12547.00,6390,20240621,-3.91,5920,20250407,3.72,6250,-1.76,20250207,5920,3.72,20250407,6390,-3.91,20240621,5920,3.72,20250407,0.02,Y,007590,500,68 억,,4168001,N,N,94,N,00,N
+20250513,140222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,0,3,0.00,5467540,888,23.14,6110,6170,6110,7990,4310,6150,6157.14,30.61,0,64,6190,6170,6140,6120,6090,6180,6130,68,1840,500,4550,10,1,13617577,837,8.58,0.49,12,0.01,717.00,12547.00,6390,20240621,-3.76,5920,20250407,3.89,6250,-1.60,20250207,5920,3.89,20250407,6390,-3.76,20240621,5920,3.89,20250407,0.02,Y,007590,500,68 억,,4168001,N,N,94,N,00,N
+20250513,130222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,10,2,0.16,1753050,285,7.43,6110,6160,6110,7990,4310,6150,6151.05,30.61,0,4,6190,6170,6140,6120,6090,6180,6130,68,1840,500,4550,10,1,13617577,839,8.59,0.49,12,0.00,717.00,12547.00,6390,20240621,-3.60,5920,20250407,4.05,6250,-1.44,20250207,5920,4.05,20250407,6390,-3.60,20240621,5920,4.05,20250407,0.02,Y,007590,500,68 억,,4168001,N,N,94,N,00,N
+20250513,120223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,10,2,0.16,1346820,219,5.71,6110,6160,6110,7990,4310,6150,6149.86,30.61,0,-14,6190,6170,6140,6120,6090,6180,6130,68,1840,500,4550,10,1,13617577,839,8.59,0.49,12,0.00,717.00,12547.00,6390,20240621,-3.60,5920,20250407,4.05,6250,-1.44,20250207,5920,4.05,20250407,6390,-3.60,20240621,5920,4.05,20250407,0.02,Y,007590,500,68 억,,4168001,N,N,94,N,00,N
+20250513,110222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,10,2,0.16,1057510,172,4.48,6110,6160,6110,7990,4310,6150,6148.31,30.61,0,-6,6190,6170,6140,6120,6090,6180,6130,68,1840,500,4550,10,1,13617577,839,8.59,0.49,12,0.00,717.00,12547.00,6390,20240621,-3.60,5920,20250407,4.05,6250,-1.44,20250207,5920,4.05,20250407,6390,-3.60,20240621,5920,4.05,20250407,0.02,Y,007590,500,68 억,,4168001,N,N,94,N,00,N
+20250513,100222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,10,2,0.16,995990,162,4.22,6110,6160,6110,7990,4310,6150,6148.09,30.61,0,1,6190,6170,6140,6120,6090,6180,6130,68,1840,500,4550,10,1,13617577,839,8.59,0.49,12,0.00,717.00,12547.00,6390,20240621,-3.60,5920,20250407,4.05,6250,-1.44,20250207,5920,4.05,20250407,6390,-3.60,20240621,5920,4.05,20250407,0.02,Y,007590,500,68 억,,4168001,N,N,94,N,00,N
+20250513,090224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,10,2,0.16,110470,18,0.47,6110,6160,6110,7990,4310,6150,6137.22,30.61,0,0,6190,6170,6140,6120,6090,6180,6130,68,1840,500,4550,10,1,13617577,839,8.59,0.49,12,0.00,717.00,12547.00,6390,20240621,-3.60,5920,20250407,4.05,6250,-1.44,20250207,5920,4.05,20250407,6390,-3.60,20240621,5920,4.05,20250407,0.02,Y,007590,500,68 억,,4168001,N,N,94,N,00,N
 20250512,160219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,30,2,0.49,23579550,3838,67.07,6120,6160,6110,7950,4290,6120,6143.71,30.61,0,106,6153,6136,6103,6086,6053,6145,6095,68,1830,500,4520,10,1,13617577,837,8.58,0.49,12,0.03,717.00,12547.00,6390,20240621,-3.76,5920,20250407,3.89,6250,-1.60,20250207,5920,3.89,20250407,6390,-3.76,20240621,5920,3.89,20250407,0.02,Y,007590,500,68 억,,4167895,N,N,94,N,00,N
 20250512,150221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,10,2,0.16,19895700,3239,56.61,6120,6160,6110,7950,4290,6120,6142.54,30.61,0,230,6153,6136,6103,6086,6053,6145,6095,68,1830,500,4520,10,1,13617577,835,8.55,0.49,12,0.02,717.00,12547.00,6390,20240621,-4.07,5920,20250407,3.55,6250,-1.92,20250207,5920,3.55,20250407,6390,-4.07,20240621,5920,3.55,20250407,0.02,Y,007590,500,68 억,,4167895,N,N,18,N,00,N
 20250512,140221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,30,2,0.49,19132560,3115,54.44,6120,6160,6110,7950,4290,6120,6142.07,30.61,0,219,6153,6136,6103,6086,6053,6145,6095,68,1830,500,4520,10,1,13617577,837,8.58,0.49,12,0.02,717.00,12547.00,6390,20240621,-3.76,5920,20250407,3.89,6250,-1.60,20250207,5920,3.89,20250407,6390,-3.76,20240621,5920,3.89,20250407,0.02,Y,007590,500,68 억,,4167895,N,N,18,N,00,N
diff --git a/007610/price/prices-20250501.csv b/007610/price/prices-20250501.csv
index 04181411c0a3..b593c19c193a 100644
--- a/007610/price/prices-20250501.csv
+++ b/007610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160220,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240429,0.00,3000,20240429,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240513,3000,0.00,20240513,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N
+20250513,150222,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240429,0.00,3000,20240429,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240513,3000,0.00,20240513,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N
+20250513,140222,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240429,0.00,3000,20240429,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240513,3000,0.00,20240513,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N
+20250513,130223,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240429,0.00,3000,20240429,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240513,3000,0.00,20240513,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N
+20250513,120224,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240429,0.00,3000,20240429,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240513,3000,0.00,20240513,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N
+20250513,110222,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240429,0.00,3000,20240429,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240513,3000,0.00,20240513,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N
+20250513,100223,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240429,0.00,3000,20240429,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240513,3000,0.00,20240513,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N
+20250513,090224,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240429,0.00,3000,20240429,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240513,3000,0.00,20240513,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N
 20250512,160219,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240426,0.00,3000,20240426,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240513,3000,0.00,20240513,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N
 20250512,150221,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240426,0.00,3000,20240426,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240513,3000,0.00,20240513,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N
 20250512,140221,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240426,0.00,3000,20240426,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240513,3000,0.00,20240513,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N
diff --git a/007660/price/prices-20250501.csv b/007660/price/prices-20250501.csv
index dcd23e10af94..035a203c2880 100644
--- a/007660/price/prices-20250501.csv
+++ b/007660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160220,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41100,800,2,1.99,49603338750,1212860,117.79,41500,41700,39850,52300,28250,40300,40897.83,13.76,0,-6147,42666,41482,40516,39332,38366,41000,38850,734,12000,1000,28210,50,1,73409219,30171,35.90,8.11,12,1.65,1145.00,5067.00,58059,20240703,-29.21,20422,20241118,101.25,43700,-5.95,20250227,24361,68.71,20250114,59700,-31.16,20240703,21000,95.71,20241118,3.14,Y,007660,1000,734 억,,10098207,N,N,19472,N,00,N
+20250513,150222,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40850,550,2,1.36,47495963800,1161410,112.80,41500,41700,39850,52300,28250,40300,40895.09,13.76,0,-22986,42666,41482,40516,39332,38366,41000,38850,734,12000,1000,28210,50,1,73409219,29988,35.68,8.06,12,1.58,1145.00,5067.00,58059,20240703,-29.64,20422,20241118,100.03,43700,-6.52,20250227,24361,67.69,20250114,59700,-31.57,20240703,21000,94.52,20241118,3.14,Y,007660,1000,734 억,,10098207,N,N,37421,N,00,N
+20250513,140222,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41050,750,2,1.86,39767789750,973586,94.56,41500,41700,39850,52300,28250,40300,40846.71,13.76,0,-66046,42666,41482,40516,39332,38366,41000,38850,734,12000,1000,28210,50,1,73409219,30134,35.85,8.10,12,1.33,1145.00,5067.00,58059,20240703,-29.30,20422,20241118,101.01,43700,-6.06,20250227,24361,68.51,20250114,59700,-31.24,20240703,21000,95.48,20241118,3.14,Y,007660,1000,734 억,,10098207,N,N,37421,N,00,N
+20250513,130223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40650,350,2,0.87,33579846750,821798,79.81,41500,41700,39850,52300,28250,40300,40861.44,13.76,0,-110352,42666,41482,40516,39332,38366,41000,38850,734,12000,1000,28210,50,1,73409219,29841,35.50,8.02,12,1.12,1145.00,5067.00,58059,20240703,-29.99,20422,20241118,99.05,43700,-6.98,20250227,24361,66.87,20250114,59700,-31.91,20240703,21000,93.57,20241118,3.14,Y,007660,1000,734 억,,10098207,N,N,37421,N,00,N
+20250513,120224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40900,600,2,1.49,30135351375,737225,71.60,41500,41700,39850,52300,28250,40300,40876.74,13.76,0,-81861,42666,41482,40516,39332,38366,41000,38850,734,12000,1000,28210,50,1,73409219,30024,35.72,8.07,12,1.00,1145.00,5067.00,58059,20240703,-29.55,20422,20241118,100.27,43700,-6.41,20250227,24361,67.89,20250114,59700,-31.49,20240703,21000,94.76,20241118,3.14,Y,007660,1000,734 억,,10098207,N,N,37421,N,00,N
+20250513,110223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40900,600,2,1.49,22224494500,544966,52.93,41500,41700,39850,52300,28250,40300,40781.43,13.76,0,-81097,42666,41482,40516,39332,38366,41000,38850,734,12000,1000,28210,50,1,73409219,30024,35.72,8.07,12,0.74,1145.00,5067.00,58059,20240703,-29.55,20422,20241118,100.27,43700,-6.41,20250227,24361,67.89,20250114,59700,-31.49,20240703,21000,94.76,20241118,3.14,Y,007660,1000,734 억,,10098207,N,N,37421,N,00,N
+20250513,100223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41000,700,2,1.74,18793315625,461063,44.78,41500,41700,39850,52300,28250,40300,40760.84,13.76,0,-71829,42666,41482,40516,39332,38366,41000,38850,734,12000,1000,28210,50,1,73409219,30098,35.81,8.09,12,0.63,1145.00,5067.00,58059,20240703,-29.38,20422,20241118,100.76,43700,-6.18,20250227,24361,68.30,20250114,59700,-31.32,20240703,21000,95.24,20241118,3.14,Y,007660,1000,734 억,,10098207,N,N,37421,N,00,N
+20250513,090225,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41300,1000,2,2.48,3519598300,85198,8.27,41500,41700,40900,52300,28250,40300,41310.81,13.76,0,-30415,42666,41482,40516,39332,38366,41000,38850,734,12000,1000,28210,50,1,73409219,30318,36.07,8.15,12,0.12,1145.00,5067.00,58059,20240703,-28.87,20422,20241118,102.23,43700,-5.49,20250227,24361,69.53,20250114,59700,-30.82,20240703,21000,96.67,20241118,3.14,Y,007660,1000,734 억,,10098207,N,N,37421,N,00,N
 20250512,160220,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40300,750,2,1.90,41661676550,1029639,77.38,41000,41700,39550,51400,27700,39550,40462.53,13.95,0,-145657,41616,40582,39466,38432,37316,41100,38950,734,11850,1000,27680,50,1,73409219,29584,35.20,7.95,12,1.40,1145.00,5067.00,58059,20240703,-30.59,20422,20241118,97.34,43700,-7.78,20250227,24361,65.43,20250114,59700,-32.50,20240703,21000,91.90,20241118,3.07,Y,007660,1000,734 억,,10243577,N,N,37421,N,00,N
 20250512,150221,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40000,450,2,1.14,38798338775,958222,72.01,41000,41700,39550,51400,27700,39550,40489.93,13.95,0,-153927,41616,40582,39466,38432,37316,41100,38950,734,11850,1000,27680,50,1,73409219,29364,34.93,7.89,12,1.31,1145.00,5067.00,58059,20240703,-31.10,20422,20241118,95.87,43700,-8.47,20250227,24361,64.20,20250114,59700,-33.00,20240703,21000,90.48,20241118,3.07,Y,007660,1000,734 억,,10243577,N,N,46208,N,00,N
 20250512,140221,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40050,500,2,1.26,34501762075,851170,63.97,41000,41700,39550,51400,27700,39550,40534.51,13.95,0,-150579,41616,40582,39466,38432,37316,41100,38950,734,11850,1000,27680,50,1,73409219,29400,34.98,7.90,12,1.16,1145.00,5067.00,58059,20240703,-31.02,20422,20241118,96.11,43700,-8.35,20250227,24361,64.40,20250114,59700,-32.91,20240703,21000,90.71,20241118,3.07,Y,007660,1000,734 억,,10243577,N,N,46208,N,00,N
diff --git a/007680/price/prices-20250501.csv b/007680/price/prices-20250501.csv
index 0c22b5880c8a..e8a30efc1429 100644
--- a/007680/price/prices-20250501.csv
+++ b/007680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4650,0,3,0.00,44965045,9687,67.51,4705,4705,4590,6040,3255,4650,4641.79,0.95,0,-422,4773,4711,4608,4546,4443,4742,4577,67,1390,500,3340,5,1,13446474,625,22.14,0.22,12,0.07,210.00,21317.00,7150,20250422,-34.97,3655,20250407,27.22,7150,-34.97,20250422,3655,27.22,20250407,7150,-34.97,20250422,3655,27.22,20250407,0.05,Y,007680,500,67 억,,127401,N,N,0,N,00,N
+20250513,150222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4655,5,2,0.11,37029565,7981,55.62,4705,4705,4590,6040,3255,4650,4639.71,0.95,0,-259,4773,4711,4608,4546,4443,4742,4577,67,1390,500,3340,5,1,13446474,626,22.17,0.22,12,0.06,210.00,21317.00,7150,20250422,-34.90,3655,20250407,27.36,7150,-34.90,20250422,3655,27.36,20250407,7150,-34.90,20250422,3655,27.36,20250407,0.05,Y,007680,500,67 억,,127401,N,N,0,N,00,N
+20250513,140222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4655,5,2,0.11,35123110,7571,52.76,4705,4705,4590,6040,3255,4650,4639.16,0.95,0,-245,4773,4711,4608,4546,4443,4742,4577,67,1390,500,3340,5,1,13446474,626,22.17,0.22,12,0.06,210.00,21317.00,7150,20250422,-34.90,3655,20250407,27.36,7150,-34.90,20250422,3655,27.36,20250407,7150,-34.90,20250422,3655,27.36,20250407,0.05,Y,007680,500,67 억,,127401,N,N,0,N,00,N
+20250513,130223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4640,-10,5,-0.22,30350740,6544,45.60,4705,4705,4590,6040,3255,4650,4637.95,0.95,0,440,4773,4711,4608,4546,4443,4742,4577,67,1390,500,3340,5,1,13446474,624,22.10,0.22,12,0.05,210.00,21317.00,7150,20250422,-35.10,3655,20250407,26.95,7150,-35.10,20250422,3655,26.95,20250407,7150,-35.10,20250422,3655,26.95,20250407,0.05,Y,007680,500,67 억,,127401,N,N,0,N,00,N
+20250513,120224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4620,-30,5,-0.65,27458910,5918,41.24,4705,4705,4590,6040,3255,4650,4639.90,0.95,0,540,4773,4711,4608,4546,4443,4742,4577,67,1390,500,3340,5,1,13446474,621,22.00,0.22,12,0.04,210.00,21317.00,7150,20250422,-35.38,3655,20250407,26.40,7150,-35.38,20250422,3655,26.40,20250407,7150,-35.38,20250422,3655,26.40,20250407,0.05,Y,007680,500,67 억,,127401,N,N,0,N,00,N
+20250513,110223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4625,-25,5,-0.54,25922650,5586,38.93,4705,4705,4590,6040,3255,4650,4640.65,0.95,0,533,4773,4711,4608,4546,4443,4742,4577,67,1390,500,3340,5,1,13446474,622,22.02,0.22,12,0.04,210.00,21317.00,7150,20250422,-35.31,3655,20250407,26.54,7150,-35.31,20250422,3655,26.54,20250407,7150,-35.31,20250422,3655,26.54,20250407,0.05,Y,007680,500,67 억,,127401,N,N,0,N,00,N
+20250513,100223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4635,-15,5,-0.32,22542300,4851,33.80,4705,4705,4595,6040,3255,4650,4646.94,0.95,0,477,4773,4711,4608,4546,4443,4742,4577,67,1390,500,3340,5,1,13446474,623,22.07,0.22,12,0.04,210.00,21317.00,7150,20250422,-35.17,3655,20250407,26.81,7150,-35.17,20250422,3655,26.81,20250407,7150,-35.17,20250422,3655,26.81,20250407,0.05,Y,007680,500,67 억,,127401,N,N,0,N,00,N
+20250513,090225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4690,40,2,0.86,4469715,951,6.63,4705,4705,4685,6040,3255,4650,4700.02,0.95,0,-161,4773,4711,4608,4546,4443,4742,4577,67,1390,500,3340,5,1,13446474,631,22.33,0.22,12,0.01,210.00,21317.00,7150,20250422,-34.41,3655,20250407,28.32,7150,-34.41,20250422,3655,28.32,20250407,7150,-34.41,20250422,3655,28.32,20250407,0.05,Y,007680,500,67 억,,127401,N,N,0,N,00,N
 20250512,160220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4650,75,2,1.64,64688092,14038,98.11,4575,4670,4505,5940,3205,4575,4607.99,0.95,0,-183,4688,4631,4573,4516,4458,4602,4487,67,1365,500,3290,5,1,13446474,625,22.14,0.22,12,0.10,210.00,21317.00,7150,20250422,-34.97,3655,20250407,27.22,7150,-34.97,20250422,3655,27.22,20250407,7150,-34.97,20250422,3655,27.22,20250407,0.05,Y,007680,500,67 억,,127564,N,N,0,N,00,N
 20250512,150221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4625,50,2,1.09,53604460,11650,81.42,4575,4670,4505,5940,3205,4575,4601.24,0.95,0,-176,4688,4631,4573,4516,4458,4602,4487,67,1365,500,3290,5,1,13446474,622,22.02,0.22,12,0.09,210.00,21317.00,7150,20250422,-35.31,3655,20250407,26.54,7150,-35.31,20250422,3655,26.54,20250407,7150,-35.31,20250422,3655,26.54,20250407,0.05,Y,007680,500,67 억,,127564,N,N,0,N,00,N
 20250512,140221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4615,40,2,0.87,45347205,9868,68.97,4575,4670,4505,5940,3205,4575,4595.38,0.95,0,-880,4688,4631,4573,4516,4458,4602,4487,67,1365,500,3290,5,1,13446474,621,21.98,0.22,12,0.07,210.00,21317.00,7150,20250422,-35.45,3655,20250407,26.27,7150,-35.45,20250422,3655,26.27,20250407,7150,-35.45,20250422,3655,26.27,20250407,0.05,Y,007680,500,67 억,,127564,N,N,0,N,00,N
diff --git a/007690/price/prices-20250501.csv b/007690/price/prices-20250501.csv
index 7e6197e5d030..3b3cd6656d4e 100644
--- a/007690/price/prices-20250501.csv
+++ b/007690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160220,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33650,-50,5,-0.15,147736825,4387,41.38,33400,33850,33400,43800,23600,33700,33676.05,18.24,0,-704,34500,34100,33800,33400,33100,34300,33600,463,10100,5000,24260,50,1,9260832,3116,35.24,0.36,12,0.05,955.00,94242.00,40461,20240626,-16.83,25708,20241209,30.89,35105,-4.14,20250225,27801,21.04,20250116,41550,-19.01,20240626,26400,27.46,20241209,0.36,Y,007690,5000,463 억,,1689286,N,N,500,N,00,N
+20250513,150223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33800,100,2,0.30,143191875,4252,40.11,33400,33850,33400,43800,23600,33700,33676.36,18.24,0,-726,34500,34100,33800,33400,33100,34300,33600,463,10100,5000,24260,50,1,9260832,3130,35.39,0.36,12,0.05,955.00,94242.00,40461,20240626,-16.46,25708,20241209,31.48,35105,-3.72,20250225,27801,21.58,20250116,41550,-18.65,20240626,26400,28.03,20241209,0.36,Y,007690,5000,463 억,,1689286,N,N,500,N,00,N
+20250513,140223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33700,0,3,0.00,124695275,3703,34.93,33400,33850,33400,43800,23600,33700,33674.12,18.24,0,-585,34500,34100,33800,33400,33100,34300,33600,463,10100,5000,24260,50,1,9260832,3121,35.29,0.36,12,0.04,955.00,94242.00,40461,20240626,-16.71,25708,20241209,31.09,35105,-4.00,20250225,27801,21.22,20250116,41550,-18.89,20240626,26400,27.65,20241209,0.36,Y,007690,5000,463 억,,1689286,N,N,500,N,00,N
+20250513,130223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33650,-50,5,-0.15,88511225,2631,24.82,33400,33850,33400,43800,23600,33700,33641.67,18.24,0,88,34500,34100,33800,33400,33100,34300,33600,463,10100,5000,24260,50,1,9260832,3116,35.24,0.36,12,0.03,955.00,94242.00,40461,20240626,-16.83,25708,20241209,30.89,35105,-4.14,20250225,27801,21.04,20250116,41550,-19.01,20240626,26400,27.46,20241209,0.36,Y,007690,5000,463 억,,1689286,N,N,500,N,00,N
+20250513,120224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33700,0,3,0.00,70854800,2106,19.87,33400,33850,33400,43800,23600,33700,33644.25,18.24,0,296,34500,34100,33800,33400,33100,34300,33600,463,10100,5000,24260,50,1,9260832,3121,35.29,0.36,12,0.02,955.00,94242.00,40461,20240626,-16.71,25708,20241209,31.09,35105,-4.00,20250225,27801,21.22,20250116,41550,-18.89,20240626,26400,27.65,20241209,0.36,Y,007690,5000,463 억,,1689286,N,N,500,N,00,N
+20250513,110223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33750,50,2,0.15,56367350,1676,15.81,33400,33850,33400,43800,23600,33700,33632.07,18.24,0,232,34500,34100,33800,33400,33100,34300,33600,463,10100,5000,24260,50,1,9260832,3126,35.34,0.36,12,0.02,955.00,94242.00,40461,20240626,-16.59,25708,20241209,31.28,35105,-3.86,20250225,27801,21.40,20250116,41550,-18.77,20240626,26400,27.84,20241209,0.36,Y,007690,5000,463 억,,1689286,N,N,500,N,00,N
+20250513,100223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33650,-50,5,-0.15,38501850,1145,10.80,33400,33850,33400,43800,23600,33700,33626.07,18.24,0,23,34500,34100,33800,33400,33100,34300,33600,463,10100,5000,24260,50,1,9260832,3116,35.24,0.36,12,0.01,955.00,94242.00,40461,20240626,-16.83,25708,20241209,30.89,35105,-4.14,20250225,27801,21.04,20250116,41550,-19.01,20240626,26400,27.46,20241209,0.36,Y,007690,5000,463 억,,1689286,N,N,500,N,00,N
+20250513,090225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33450,-250,5,-0.74,2171050,65,0.61,33400,33450,33400,43800,23600,33700,33400.77,18.24,0,0,34500,34100,33800,33400,33100,34300,33600,463,10100,5000,24260,50,1,9260832,3098,35.03,0.35,12,0.00,955.00,94242.00,40461,20240626,-17.33,25708,20241209,30.12,35105,-4.71,20250225,27801,20.32,20250116,41550,-19.49,20240626,26400,26.70,20241209,0.36,Y,007690,5000,463 억,,1689286,N,N,500,N,00,N
 20250512,160220,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33700,350,2,1.05,358698550,10588,157.49,33650,34200,33500,43350,23350,33350,33877.85,18.22,0,1740,34483,33916,33633,33066,32783,33775,32925,463,10000,5000,24010,50,1,9260832,3121,35.29,0.36,12,0.11,955.00,94242.00,40461,20240626,-16.71,25708,20241209,31.09,35105,-4.00,20250225,27801,21.22,20250116,41550,-18.89,20240626,26400,27.65,20241209,0.37,Y,007690,5000,463 억,,1687643,N,N,500,N,00,N
 20250512,150222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33900,550,2,1.65,334942750,9888,147.08,33650,34200,33500,43350,23350,33350,33873.66,18.22,0,1822,34483,33916,33633,33066,32783,33775,32925,463,10000,5000,24010,50,1,9260832,3139,35.50,0.36,12,0.11,955.00,94242.00,40461,20240626,-16.22,25708,20241209,31.87,35105,-3.43,20250225,27801,21.94,20250116,41550,-18.41,20240626,26400,28.41,20241209,0.37,Y,007690,5000,463 억,,1687643,N,N,306,N,00,N
 20250512,140222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34000,650,2,1.95,306683000,9054,134.67,33650,34200,33500,43350,23350,33350,33872.65,18.22,0,1738,34483,33916,33633,33066,32783,33775,32925,463,10000,5000,24010,50,1,9260832,3149,35.60,0.36,12,0.10,955.00,94242.00,40461,20240626,-15.97,25708,20241209,32.25,35105,-3.15,20250225,27801,22.30,20250116,41550,-18.17,20240626,26400,28.79,20241209,0.37,Y,007690,5000,463 억,,1687643,N,N,306,N,00,N
diff --git a/007700/price/prices-20250501.csv b/007700/price/prices-20250501.csv
index 8af0e90e947c..05885a2f236f 100644
--- a/007700/price/prices-20250501.csv
+++ b/007700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12730,-40,5,-0.31,62205200,4852,57.60,12960,12960,12730,16600,8940,12770,12820.53,0.10,0,-248,13176,12972,12776,12572,12376,13075,12675,196,3830,500,9190,10,1,39114367,4979,4.66,0.23,12,0.01,2734.00,56573.00,19120,20240717,-33.42,11130,20250422,14.38,13790,-7.69,20250310,11130,14.38,20250422,19120,-33.42,20240717,11130,14.38,20250422,0.14,Y,007700,500,195 억,,40355,N,N,112,N,00,N
+20250513,150223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12830,60,2,0.47,55585810,4333,51.44,12960,12960,12760,16600,8940,12770,12828.48,0.10,0,-308,13176,12972,12776,12572,12376,13075,12675,196,3830,500,9190,10,1,39114367,5018,4.69,0.23,12,0.01,2734.00,56573.00,19120,20240717,-32.90,11130,20250422,15.27,13790,-6.96,20250310,11130,15.27,20250422,19120,-32.90,20240717,11130,15.27,20250422,0.14,Y,007700,500,195 억,,40355,N,N,38,N,00,N
+20250513,140223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12790,20,2,0.16,47262680,3684,43.74,12960,12960,12760,16600,8940,12770,12829.17,0.10,0,-213,13176,12972,12776,12572,12376,13075,12675,196,3830,500,9190,10,1,39114367,5003,4.68,0.23,12,0.01,2734.00,56573.00,19120,20240717,-33.11,11130,20250422,14.91,13790,-7.25,20250310,11130,14.91,20250422,19120,-33.11,20240717,11130,14.91,20250422,0.14,Y,007700,500,195 억,,40355,N,N,38,N,00,N
+20250513,130224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12790,20,2,0.16,39786800,3100,36.80,12960,12960,12760,16600,8940,12770,12834.45,0.10,0,35,13176,12972,12776,12572,12376,13075,12675,196,3830,500,9190,10,1,39114367,5003,4.68,0.23,12,0.01,2734.00,56573.00,19120,20240717,-33.11,11130,20250422,14.91,13790,-7.25,20250310,11130,14.91,20250422,19120,-33.11,20240717,11130,14.91,20250422,0.14,Y,007700,500,195 억,,40355,N,N,38,N,00,N
+20250513,120225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12910,140,2,1.10,15894510,1237,14.69,12960,12960,12760,16600,8940,12770,12849.24,0.10,0,-332,13176,12972,12776,12572,12376,13075,12675,196,3830,500,9190,10,1,39114367,5050,4.72,0.23,12,0.00,2734.00,56573.00,19120,20240717,-32.48,11130,20250422,15.99,13790,-6.38,20250310,11130,15.99,20250422,19120,-32.48,20240717,11130,15.99,20250422,0.14,Y,007700,500,195 억,,40355,N,N,38,N,00,N
+20250513,110224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12840,70,2,0.55,7678230,599,7.11,12960,12960,12760,16600,8940,12770,12818.41,0.10,0,-226,13176,12972,12776,12572,12376,13075,12675,196,3830,500,9190,10,1,39114367,5022,4.70,0.23,12,0.00,2734.00,56573.00,19120,20240717,-32.85,11130,20250422,15.36,13790,-6.89,20250310,11130,15.36,20250422,19120,-32.85,20240717,11130,15.36,20250422,0.14,Y,007700,500,195 억,,40355,N,N,38,N,00,N
+20250513,100224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12780,10,2,0.08,4576650,357,4.24,12960,12960,12770,16600,8940,12770,12819.75,0.10,0,-130,13176,12972,12776,12572,12376,13075,12675,196,3830,500,9190,10,1,39114367,4999,4.67,0.23,12,0.00,2734.00,56573.00,19120,20240717,-33.16,11130,20250422,14.82,13790,-7.32,20250310,11130,14.82,20250422,19120,-33.16,20240717,11130,14.82,20250422,0.14,Y,007700,500,195 억,,40355,N,N,38,N,00,N
+20250513,090225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12800,30,2,0.23,1216640,95,1.13,12960,12960,12800,16600,8940,12770,12806.74,0.10,0,0,13176,12972,12776,12572,12376,13075,12675,196,3830,500,9190,10,1,39114367,5007,4.68,0.23,12,0.00,2734.00,56573.00,19120,20240717,-33.05,11130,20250422,15.00,13790,-7.18,20250310,11130,15.00,20250422,19120,-33.05,20240717,11130,15.00,20250422,0.14,Y,007700,500,195 억,,40355,N,N,38,N,00,N
 20250512,160220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12770,200,2,1.59,107230250,8423,61.48,12650,12980,12580,16340,8800,12570,12730.65,0.10,0,1560,12830,12700,12620,12490,12410,12660,12450,196,3770,500,9050,10,1,39114367,4995,4.67,0.23,12,0.02,2734.00,56573.00,19120,20240717,-33.21,11130,20250422,14.73,13790,-7.40,20250310,11130,14.73,20250422,19120,-33.21,20240717,11130,14.73,20250422,0.13,Y,007700,500,195 억,,38510,N,N,38,N,00,N
 20250512,150222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12760,190,2,1.51,104781170,8231,60.08,12650,12980,12580,16340,8800,12570,12730.07,0.10,0,1495,12830,12700,12620,12490,12410,12660,12450,196,3770,500,9050,10,1,39114367,4991,4.67,0.23,12,0.02,2734.00,56573.00,19120,20240717,-33.26,11130,20250422,14.65,13790,-7.47,20250310,11130,14.65,20250422,19120,-33.26,20240717,11130,14.65,20250422,0.13,Y,007700,500,195 억,,38510,N,N,53,N,00,N
 20250512,140222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12850,280,2,2.23,81370530,6398,46.70,12650,12980,12580,16340,8800,12570,12718.12,0.10,0,811,12830,12700,12620,12490,12410,12660,12450,196,3770,500,9050,10,1,39114367,5026,4.70,0.23,12,0.02,2734.00,56573.00,19120,20240717,-32.79,11130,20250422,15.45,13790,-6.82,20250310,11130,15.45,20250422,19120,-32.79,20240717,11130,15.45,20250422,0.13,Y,007700,500,195 억,,38510,N,N,53,N,00,N
diff --git a/007720/price/prices-20250501.csv b/007720/price/prices-20250501.csv
index 32f6341dbde0..91b035577efe 100644
--- a/007720/price/prices-20250501.csv
+++ b/007720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,895,-26,5,-2.82,143283542,158892,35.20,921,928,885,1197,645,921,901.78,1.85,0,-21124,953,937,912,896,871,945,904,504,276,500,580,1,1,100800450,902,-8.86,0.90,12,0.16,-101.00,1000.00,1580,20250121,-43.35,498,20240429,79.72,1580,-43.35,20250121,751,19.17,20250409,1580,-43.35,20250121,499,79.36,20240620,0.45,Y,007720,500,504 억,,1866880,N,N,17848,N,00,N
+20250513,150223,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,894,-27,5,-2.93,126095431,139701,30.95,921,928,885,1197,645,921,902.61,1.85,0,-16101,953,937,912,896,871,945,904,504,276,500,580,1,1,100800450,901,-8.85,0.89,12,0.14,-101.00,1000.00,1580,20250121,-43.42,498,20240429,79.52,1580,-43.42,20250121,751,19.04,20250409,1580,-43.42,20250121,499,79.16,20240620,0.45,Y,007720,500,504 억,,1866880,N,N,36705,N,00,N
+20250513,140223,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,893,-28,5,-3.04,102268217,113102,25.05,921,928,885,1197,645,921,904.21,1.85,0,-8371,953,937,912,896,871,945,904,504,276,500,580,1,1,100800450,900,-8.84,0.89,12,0.11,-101.00,1000.00,1580,20250121,-43.48,498,20240429,79.32,1580,-43.48,20250121,751,18.91,20250409,1580,-43.48,20250121,499,78.96,20240620,0.45,Y,007720,500,504 억,,1866880,N,N,36705,N,00,N
+20250513,130224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,908,-13,5,-1.41,44818351,49024,10.86,921,928,907,1197,645,921,914.21,1.85,0,-6869,953,937,912,896,871,945,904,504,276,500,580,1,1,100800450,915,-8.99,0.91,12,0.05,-101.00,1000.00,1580,20250121,-42.53,498,20240429,82.33,1580,-42.53,20250121,751,20.91,20250409,1580,-42.53,20250121,499,81.96,20240620,0.45,Y,007720,500,504 억,,1866880,N,N,36705,N,00,N
+20250513,120225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,914,-7,5,-0.76,29247024,31944,7.08,921,928,907,1197,645,921,915.57,1.85,0,7477,953,937,912,896,871,945,904,504,276,500,580,1,1,100800450,921,-9.05,0.91,12,0.03,-101.00,1000.00,1580,20250121,-42.15,498,20240429,83.53,1580,-42.15,20250121,751,21.70,20250409,1580,-42.15,20250121,499,83.17,20240620,0.45,Y,007720,500,504 억,,1866880,N,N,36705,N,00,N
+20250513,110224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,913,-8,5,-0.87,23861351,26044,5.77,921,928,907,1197,645,921,916.19,1.85,0,5104,953,937,912,896,871,945,904,504,276,500,580,1,1,100800450,920,-9.04,0.91,12,0.03,-101.00,1000.00,1580,20250121,-42.22,498,20240429,83.33,1580,-42.22,20250121,751,21.57,20250409,1580,-42.22,20250121,499,82.97,20240620,0.45,Y,007720,500,504 억,,1866880,N,N,36705,N,00,N
+20250513,100224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,918,-3,5,-0.33,11969834,13042,2.89,921,928,907,1197,645,921,917.79,1.85,0,2289,953,937,912,896,871,945,904,504,276,500,580,1,1,100800450,925,-9.09,0.92,12,0.01,-101.00,1000.00,1580,20250121,-41.90,498,20240429,84.34,1580,-41.90,20250121,751,22.24,20250409,1580,-41.90,20250121,499,83.97,20240620,0.45,Y,007720,500,504 억,,1866880,N,N,36705,N,00,N
+20250513,090226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,924,3,2,0.33,398074,432,0.10,921,928,921,1197,645,921,921.47,1.85,0,406,953,937,912,896,871,945,904,504,276,500,580,1,1,100800450,931,-9.15,0.92,12,0.00,-101.00,1000.00,1580,20250121,-41.52,498,20240429,85.54,1580,-41.52,20250121,751,23.04,20250409,1580,-41.52,20250121,499,85.17,20240620,0.45,Y,007720,500,504 억,,1866880,N,N,36705,N,00,N
 20250512,160221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,921,29,2,3.25,411200125,451408,208.96,890,928,887,1159,625,892,910.93,1.80,0,95307,937,914,902,879,867,908,873,504,267,500,570,1,1,100800450,928,-9.12,0.92,12,0.45,-101.00,1000.00,1580,20250121,-41.71,497,20240426,85.31,1580,-41.71,20250121,751,22.64,20250409,1580,-41.71,20250121,499,84.57,20240620,0.45,Y,007720,500,504 억,,1814692,N,N,36705,N,00,N
 20250512,150222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,928,36,2,4.04,406544903,446333,206.61,890,928,887,1159,625,892,910.86,1.80,0,92396,937,914,902,879,867,908,873,504,267,500,570,1,1,100800450,935,-9.19,0.93,12,0.44,-101.00,1000.00,1580,20250121,-41.27,497,20240426,86.72,1580,-41.27,20250121,751,23.57,20250409,1580,-41.27,20250121,499,85.97,20240620,0.45,Y,007720,500,504 억,,1814692,N,N,34078,N,00,N
 20250512,140222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,923,31,2,3.48,309349230,340644,157.68,890,923,887,1159,625,892,908.13,1.80,0,59175,937,914,902,879,867,908,873,504,267,500,570,1,1,100800450,930,-9.14,0.92,12,0.34,-101.00,1000.00,1580,20250121,-41.58,497,20240426,85.71,1580,-41.58,20250121,751,22.90,20250409,1580,-41.58,20250121,499,84.97,20240620,0.45,Y,007720,500,504 억,,1814692,N,N,34078,N,00,N
diff --git a/007770/price/prices-20250501.csv b/007770/price/prices-20250501.csv
index 6c3b583c28b1..6836cd9160f4 100644
--- a/007770/price/prices-20250501.csv
+++ b/007770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9800,-210,5,-2.10,178341645,18434,1435.67,9630,9870,9550,13010,7010,10010,9674.45,2.40,0,282,10236,10122,10066,9952,9896,10095,9925,18,3000,500,7000,10,1,3510000,344,6.89,0.32,12,0.53,1422.00,30776.00,16660,20240513,-41.18,9000,20241206,8.89,12060,-18.74,20250206,9550,2.62,20250513,16660,-41.18,20240513,9000,8.89,20241206,1.69,Y,007770,500,17 억,,84179,N,N,0,N,00,N
+20250513,150223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9820,-190,5,-1.90,176311775,18227,1419.55,9630,9870,9550,13010,7010,10010,9673.11,2.40,0,322,10236,10122,10066,9952,9896,10095,9925,18,3000,500,7000,10,1,3510000,345,6.91,0.32,12,0.52,1422.00,30776.00,16660,20240513,-41.06,9000,20241206,9.11,12060,-18.57,20250206,9550,2.83,20250513,16660,-41.06,20240513,9000,9.11,20241206,1.69,Y,007770,500,17 억,,84179,N,N,0,N,00,N
+20250513,140224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9800,-210,5,-2.10,169586795,17541,1366.12,9630,9870,9550,13010,7010,10010,9668.02,2.40,0,342,10236,10122,10066,9952,9896,10095,9925,18,3000,500,7000,10,1,3510000,344,6.89,0.32,12,0.50,1422.00,30776.00,16660,20240513,-41.18,9000,20241206,8.89,12060,-18.74,20250206,9550,2.62,20250513,16660,-41.18,20240513,9000,8.89,20241206,1.69,Y,007770,500,17 억,,84179,N,N,0,N,00,N
+20250513,130224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9840,-170,5,-1.70,157316910,16289,1268.61,9630,9870,9550,13010,7010,10010,9657.86,2.40,0,292,10236,10122,10066,9952,9896,10095,9925,18,3000,500,7000,10,1,3510000,345,6.92,0.32,12,0.46,1422.00,30776.00,16660,20240513,-40.94,9000,20241206,9.33,12060,-18.41,20250206,9550,3.04,20250513,16660,-40.94,20240513,9000,9.33,20241206,1.69,Y,007770,500,17 억,,84179,N,N,0,N,00,N
+20250513,120225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9860,-150,5,-1.50,156991790,16256,1266.04,9630,9870,9550,13010,7010,10010,9657.47,2.40,0,292,10236,10122,10066,9952,9896,10095,9925,18,3000,500,7000,10,1,3510000,346,6.93,0.32,12,0.46,1422.00,30776.00,16660,20240513,-40.82,9000,20241206,9.56,12060,-18.24,20250206,9550,3.25,20250513,16660,-40.82,20240513,9000,9.56,20241206,1.69,Y,007770,500,17 억,,84179,N,N,0,N,00,N
+20250513,110224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9770,-240,5,-2.40,152919150,15842,1233.80,9630,9830,9550,13010,7010,10010,9652.77,2.40,0,266,10236,10122,10066,9952,9896,10095,9925,18,3000,500,7000,10,1,3510000,343,6.87,0.32,12,0.45,1422.00,30776.00,16660,20240513,-41.36,9000,20241206,8.56,12060,-18.99,20250206,9550,2.30,20250513,16660,-41.36,20240513,9000,8.56,20241206,1.69,Y,007770,500,17 억,,84179,N,N,0,N,00,N
+20250513,100224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9780,-230,5,-2.30,143636730,14890,1159.66,9630,9830,9550,13010,7010,10010,9646.52,2.40,0,518,10236,10122,10066,9952,9896,10095,9925,18,3000,500,7000,10,1,3510000,343,6.88,0.32,12,0.42,1422.00,30776.00,16660,20240513,-41.30,9000,20241206,8.67,12060,-18.91,20250206,9550,2.41,20250513,16660,-41.30,20240513,9000,8.67,20241206,1.69,Y,007770,500,17 억,,84179,N,N,0,N,00,N
+20250513,090226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9630,-380,5,-3.80,104107820,10811,841.98,9630,9830,9550,13010,7010,10010,9629.80,2.40,0,1541,10236,10122,10066,9952,9896,10095,9925,18,3000,500,7000,10,1,3510000,338,6.77,0.31,12,0.31,1422.00,30776.00,16660,20240513,-42.20,9000,20241206,7.00,12060,-20.15,20250206,9550,0.84,20250513,16660,-42.20,20240513,9000,7.00,20241206,1.69,Y,007770,500,17 억,,84179,N,N,0,N,00,N
 20250512,160221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10010,0,3,0.00,12898670,1284,135.59,10180,10180,10010,13010,7010,10010,10045.69,2.40,0,7,10196,10102,10056,9962,9916,10080,9940,18,3000,500,7000,10,1,3510000,351,7.04,0.33,12,0.04,1422.00,30776.00,16660,20240513,-39.92,9000,20241206,11.22,12060,-17.00,20250206,9810,2.04,20250331,16660,-39.92,20240513,9000,11.22,20241206,1.69,Y,007770,500,17 억,,84231,N,N,0,N,00,N
 20250512,150222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10020,10,2,0.10,11607310,1155,121.96,10180,10180,10010,13010,7010,10010,10049.62,2.40,0,106,10196,10102,10056,9962,9916,10080,9940,18,3000,500,7000,10,1,3510000,352,7.05,0.33,12,0.03,1422.00,30776.00,16660,20240513,-39.86,9000,20241206,11.33,12060,-16.92,20250206,9810,2.14,20250331,16660,-39.86,20240513,9000,11.33,20241206,1.69,Y,007770,500,17 억,,84231,N,N,0,N,00,N
 20250512,140222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10080,70,2,0.70,9762870,971,102.53,10180,10180,10010,13010,7010,10010,10054.45,2.40,0,-2,10196,10102,10056,9962,9916,10080,9940,18,3000,500,7000,10,1,3510000,354,7.09,0.33,12,0.03,1422.00,30776.00,16660,20240513,-39.50,9000,20241206,12.00,12060,-16.42,20250206,9810,2.75,20250331,16660,-39.50,20240513,9000,12.00,20241206,1.69,Y,007770,500,17 억,,84231,N,N,0,N,00,N
diff --git a/007810/price/prices-20250501.csv b/007810/price/prices-20250501.csv
index c879136f16e3..c2c4af7e5916 100644
--- a/007810/price/prices-20250501.csv
+++ b/007810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11070,230,2,2.12,653917580,58978,100.54,11060,11240,10860,14090,7590,10840,11087.53,2.62,0,4335,11146,10992,10686,10532,10226,11070,10610,118,3250,500,7580,10,1,23620751,2615,-2.41,0.80,12,0.25,-4601.00,13848.00,17050,20240516,-35.07,7740,20241210,43.02,14800,-25.20,20250217,8790,25.94,20250409,17050,-35.07,20240516,7740,43.02,20241210,3.16,Y,007810,500,118 억,,617754,N,N,4490,N,00,N
+20250513,150224,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11060,220,2,2.03,636624010,57414,97.87,11060,11240,10860,14090,7590,10840,11088.31,2.62,0,4289,11146,10992,10686,10532,10226,11070,10610,118,3250,500,7580,10,1,23620751,2612,-2.40,0.80,12,0.24,-4601.00,13848.00,17050,20240516,-35.13,7740,20241210,42.89,14800,-25.27,20250217,8790,25.82,20250409,17050,-35.13,20240516,7740,42.89,20241210,3.16,Y,007810,500,118 억,,617754,N,N,2793,N,00,N
+20250513,140224,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11030,190,2,1.75,589657060,53170,90.63,11060,11240,10860,14090,7590,10840,11090.03,2.62,0,5751,11146,10992,10686,10532,10226,11070,10610,118,3250,500,7580,10,1,23620751,2605,-2.40,0.80,12,0.23,-4601.00,13848.00,17050,20240516,-35.31,7740,20241210,42.51,14800,-25.47,20250217,8790,25.48,20250409,17050,-35.31,20240516,7740,42.51,20241210,3.16,Y,007810,500,118 억,,617754,N,N,2793,N,00,N
+20250513,130224,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11150,310,2,2.86,548067005,49405,84.22,11060,11240,10860,14090,7590,10840,11093.35,2.62,0,6739,11146,10992,10686,10532,10226,11070,10610,118,3250,500,7580,10,1,23620751,2634,-2.42,0.81,12,0.21,-4601.00,13848.00,17050,20240516,-34.60,7740,20241210,44.06,14800,-24.66,20250217,8790,26.85,20250409,17050,-34.60,20240516,7740,44.06,20241210,3.16,Y,007810,500,118 억,,617754,N,N,2793,N,00,N
+20250513,120225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11150,310,2,2.86,500286045,45109,76.89,11060,11240,10860,14090,7590,10840,11090.60,2.62,0,7819,11146,10992,10686,10532,10226,11070,10610,118,3250,500,7580,10,1,23620751,2634,-2.42,0.81,12,0.19,-4601.00,13848.00,17050,20240516,-34.60,7740,20241210,44.06,14800,-24.66,20250217,8790,26.85,20250409,17050,-34.60,20240516,7740,44.06,20241210,3.16,Y,007810,500,118 억,,617754,N,N,2793,N,00,N
+20250513,110224,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11150,310,2,2.86,422980045,38173,65.07,11060,11240,10860,14090,7590,10840,11080.61,2.62,0,9829,11146,10992,10686,10532,10226,11070,10610,118,3250,500,7580,10,1,23620751,2634,-2.42,0.81,12,0.16,-4601.00,13848.00,17050,20240516,-34.60,7740,20241210,44.06,14800,-24.66,20250217,8790,26.85,20250409,17050,-34.60,20240516,7740,44.06,20241210,3.16,Y,007810,500,118 억,,617754,N,N,2793,N,00,N
+20250513,100224,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10990,150,2,1.38,293959550,26565,45.28,11060,11240,10860,14090,7590,10840,11065.67,2.62,0,4326,11146,10992,10686,10532,10226,11070,10610,118,3250,500,7580,10,1,23620751,2596,-2.39,0.79,12,0.11,-4601.00,13848.00,17050,20240516,-35.54,7740,20241210,41.99,14800,-25.74,20250217,8790,25.03,20250409,17050,-35.54,20240516,7740,41.99,20241210,3.16,Y,007810,500,118 억,,617754,N,N,2793,N,00,N
+20250513,090226,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11120,280,2,2.58,61101650,5520,9.41,11060,11130,11000,14090,7590,10840,11069.14,2.62,0,-452,11146,10992,10686,10532,10226,11070,10610,118,3250,500,7580,10,1,23620751,2627,-2.42,0.80,12,0.02,-4601.00,13848.00,17050,20240516,-34.78,7740,20241210,43.67,14800,-24.86,20250217,8790,26.51,20250409,17050,-34.78,20240516,7740,43.67,20241210,3.16,Y,007810,500,118 억,,617754,N,N,2793,N,00,N
 20250512,160221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10840,480,2,4.63,625818065,58664,172.60,10440,10840,10380,13460,7260,10360,10667.84,2.37,0,28405,10680,10520,10350,10190,10020,10435,10105,118,3100,500,7250,10,1,23620751,2560,-2.36,0.78,12,0.25,-4601.00,13848.00,17050,20240516,-36.42,7740,20241210,40.05,14800,-26.76,20250217,8790,23.32,20250409,17050,-36.42,20240516,7740,40.05,20241210,3.17,Y,007810,500,118 억,,559286,N,N,2793,N,00,N
 20250512,150223,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10790,430,2,4.15,573088295,53789,158.25,10440,10810,10380,13460,7260,10360,10654.38,2.37,0,25772,10680,10520,10350,10190,10020,10435,10105,118,3100,500,7250,10,1,23620751,2549,-2.35,0.78,12,0.23,-4601.00,13848.00,17050,20240516,-36.72,7740,20241210,39.41,14800,-27.09,20250217,8790,22.75,20250409,17050,-36.72,20240516,7740,39.41,20241210,3.17,Y,007810,500,118 억,,559286,N,N,3655,N,00,N
 20250512,140223,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10740,380,2,3.67,487330650,45833,134.85,10440,10810,10380,13460,7260,10360,10632.75,2.37,0,22992,10680,10520,10350,10190,10020,10435,10105,118,3100,500,7250,10,1,23620751,2537,-2.33,0.78,12,0.19,-4601.00,13848.00,17050,20240516,-37.01,7740,20241210,38.76,14800,-27.43,20250217,8790,22.18,20250409,17050,-37.01,20240516,7740,38.76,20241210,3.17,Y,007810,500,118 억,,559286,N,N,3655,N,00,N
diff --git a/007820/price/prices-20250501.csv b/007820/price/prices-20250501.csv
index acb13ee61af4..dba6be983151 100644
--- a/007820/price/prices-20250501.csv
+++ b/007820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4535,55,2,1.23,360297897,78894,101.11,4480,4640,4470,5820,3140,4480,4566.86,3.21,0,9277,4723,4601,4448,4326,4173,4525,4250,100,1340,500,3220,5,1,20033946,909,7.96,1.45,12,0.39,570.00,3137.00,5880,20241007,-22.87,3605,20241209,25.80,5710,-20.58,20250218,3730,21.58,20250102,5880,-22.87,20241007,3605,25.80,20241209,3.35,Y,007820,500,100 억,,643870,N,N,32,N,00,N
+20250513,150224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4550,70,2,1.56,343778832,75255,96.45,4480,4640,4470,5820,3140,4480,4568.19,3.21,0,8982,4723,4601,4448,4326,4173,4525,4250,100,1340,500,3220,5,1,20033946,912,7.98,1.45,12,0.38,570.00,3137.00,5880,20241007,-22.62,3605,20241209,26.21,5710,-20.32,20250218,3730,21.98,20250102,5880,-22.62,20241007,3605,26.21,20241209,3.35,Y,007820,500,100 억,,643870,N,N,32,N,00,N
+20250513,140224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4545,65,2,1.45,306945872,67134,86.04,4480,4640,4470,5820,3140,4480,4572.14,3.21,0,8354,4723,4601,4448,4326,4173,4525,4250,100,1340,500,3220,5,1,20033946,911,7.97,1.45,12,0.34,570.00,3137.00,5880,20241007,-22.70,3605,20241209,26.07,5710,-20.40,20250218,3730,21.85,20250102,5880,-22.70,20241007,3605,26.07,20241209,3.35,Y,007820,500,100 억,,643870,N,N,32,N,00,N
+20250513,130225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4585,105,2,2.34,263412957,57555,73.76,4480,4640,4470,5820,3140,4480,4576.72,3.21,0,7398,4723,4601,4448,4326,4173,4525,4250,100,1340,500,3220,5,1,20033946,919,8.04,1.46,12,0.29,570.00,3137.00,5880,20241007,-22.02,3605,20241209,27.18,5710,-19.70,20250218,3730,22.92,20250102,5880,-22.02,20241007,3605,27.18,20241209,3.35,Y,007820,500,100 억,,643870,N,N,32,N,00,N
+20250513,120226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4555,75,2,1.67,219219680,47902,61.39,4480,4640,4470,5820,3140,4480,4576.42,3.21,0,7359,4723,4601,4448,4326,4173,4525,4250,100,1340,500,3220,5,1,20033946,913,7.99,1.45,12,0.24,570.00,3137.00,5880,20241007,-22.53,3605,20241209,26.35,5710,-20.23,20250218,3730,22.12,20250102,5880,-22.53,20241007,3605,26.35,20241209,3.35,Y,007820,500,100 억,,643870,N,N,32,N,00,N
+20250513,110225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4575,95,2,2.12,194335300,42446,54.40,4480,4640,4470,5820,3140,4480,4578.41,3.21,0,11297,4723,4601,4448,4326,4173,4525,4250,100,1340,500,3220,5,1,20033946,917,8.03,1.46,12,0.21,570.00,3137.00,5880,20241007,-22.19,3605,20241209,26.91,5710,-19.88,20250218,3730,22.65,20250102,5880,-22.19,20241007,3605,26.91,20241209,3.35,Y,007820,500,100 억,,643870,N,N,32,N,00,N
+20250513,100225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4595,115,2,2.57,150739415,32923,42.19,4480,4640,4470,5820,3140,4480,4578.54,3.21,0,6743,4723,4601,4448,4326,4173,4525,4250,100,1340,500,3220,5,1,20033946,921,8.06,1.46,12,0.16,570.00,3137.00,5880,20241007,-21.85,3605,20241209,27.46,5710,-19.53,20250218,3730,23.19,20250102,5880,-21.85,20241007,3605,27.46,20241209,3.35,Y,007820,500,100 억,,643870,N,N,32,N,00,N
+20250513,090226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,20,2,0.45,4572220,1018,1.30,4480,4500,4475,5820,3140,4480,4491.38,3.21,0,-44,4723,4601,4448,4326,4173,4525,4250,100,1340,500,3220,5,1,20033946,902,7.89,1.43,12,0.01,570.00,3137.00,5880,20241007,-23.47,3605,20241209,24.83,5710,-21.19,20250218,3730,20.64,20250102,5880,-23.47,20241007,3605,24.83,20241209,3.35,Y,007820,500,100 억,,643870,N,N,32,N,00,N
 20250512,160221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4480,-40,5,-0.88,350556461,77976,110.46,4520,4570,4295,5870,3165,4520,4495.70,3.16,0,15502,4723,4621,4553,4451,4383,4587,4417,100,1350,500,3250,5,1,20033946,898,7.86,1.43,12,0.39,570.00,3137.00,5880,20241007,-23.81,3605,20241209,24.27,5710,-21.54,20250218,3730,20.11,20250102,5880,-23.81,20241007,3605,24.27,20241209,3.35,Y,007820,500,100 억,,633479,N,N,32,N,00,N
 20250512,150223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4495,-25,5,-0.55,304192431,67656,95.84,4520,4570,4295,5870,3165,4520,4496.16,3.16,0,15691,4723,4621,4553,4451,4383,4587,4417,100,1350,500,3250,5,1,20033946,901,7.89,1.43,12,0.34,570.00,3137.00,5880,20241007,-23.55,3605,20241209,24.69,5710,-21.28,20250218,3730,20.51,20250102,5880,-23.55,20241007,3605,24.69,20241209,3.35,Y,007820,500,100 억,,633479,N,N,430,N,00,N
 20250512,140223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4510,-10,5,-0.22,271229744,60323,85.45,4520,4570,4295,5870,3165,4520,4496.29,3.16,0,19094,4723,4621,4553,4451,4383,4587,4417,100,1350,500,3250,5,1,20033946,904,7.91,1.44,12,0.30,570.00,3137.00,5880,20241007,-23.30,3605,20241209,25.10,5710,-21.02,20250218,3730,20.91,20250102,5880,-23.30,20241007,3605,25.10,20241209,3.35,Y,007820,500,100 억,,633479,N,N,430,N,00,N
diff --git a/007860/price/prices-20250501.csv b/007860/price/prices-20250501.csv
index fbc291932140..c09f6b6ca38e 100644
--- a/007860/price/prices-20250501.csv
+++ b/007860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7940,130,2,1.66,626448640,79783,45.93,7840,7940,7710,10150,5470,7810,7851.89,3.39,0,23682,8056,7932,7706,7582,7356,7995,7645,117,2340,500,5770,10,1,23479844,1864,1.39,0.23,12,0.34,5706.00,35027.00,10210,20240617,-22.23,5780,20241209,37.37,8990,-11.68,20250319,6300,26.03,20250404,10210,-22.23,20240617,5780,37.37,20241209,1.99,Y,007860,500,117 억,,795730,N,N,68,N,00,N
+20250513,150224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7860,50,2,0.64,504856170,64401,37.07,7840,7890,7710,10150,5470,7810,7839.26,3.39,0,17897,8056,7932,7706,7582,7356,7995,7645,117,2340,500,5770,10,1,23479844,1846,1.38,0.22,12,0.27,5706.00,35027.00,10210,20240617,-23.02,5780,20241209,35.99,8990,-12.57,20250319,6300,24.76,20250404,10210,-23.02,20240617,5780,35.99,20241209,1.99,Y,007860,500,117 억,,795730,N,N,24,N,00,N
+20250513,140224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7870,60,2,0.77,455430020,58113,33.45,7840,7890,7710,10150,5470,7810,7836.97,3.39,0,14957,8056,7932,7706,7582,7356,7995,7645,117,2340,500,5770,10,1,23479844,1848,1.38,0.22,12,0.25,5706.00,35027.00,10210,20240617,-22.92,5780,20241209,36.16,8990,-12.46,20250319,6300,24.92,20250404,10210,-22.92,20240617,5780,36.16,20241209,1.99,Y,007860,500,117 억,,795730,N,N,24,N,00,N
+20250513,130225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7840,30,2,0.38,380424770,48565,27.96,7840,7890,7710,10150,5470,7810,7833.31,3.39,0,13029,8056,7932,7706,7582,7356,7995,7645,117,2340,500,5770,10,1,23479844,1841,1.37,0.22,12,0.21,5706.00,35027.00,10210,20240617,-23.21,5780,20241209,35.64,8990,-12.79,20250319,6300,24.44,20250404,10210,-23.21,20240617,5780,35.64,20241209,1.99,Y,007860,500,117 억,,795730,N,N,24,N,00,N
+20250513,120226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7855,45,2,0.58,362756045,46310,26.66,7840,7890,7710,10150,5470,7810,7833.21,3.39,0,12594,8056,7932,7706,7582,7356,7995,7645,117,2340,500,5770,10,1,23479844,1844,1.38,0.22,12,0.20,5706.00,35027.00,10210,20240617,-23.07,5780,20241209,35.90,8990,-12.63,20250319,6300,24.68,20250404,10210,-23.07,20240617,5780,35.90,20241209,1.99,Y,007860,500,117 억,,795730,N,N,24,N,00,N
+20250513,110225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7860,50,2,0.64,330958100,42258,24.33,7840,7890,7710,10150,5470,7810,7831.84,3.39,0,11644,8056,7932,7706,7582,7356,7995,7645,117,2340,500,5770,10,1,23479844,1846,1.38,0.22,12,0.18,5706.00,35027.00,10210,20240617,-23.02,5780,20241209,35.99,8990,-12.57,20250319,6300,24.76,20250404,10210,-23.02,20240617,5780,35.99,20241209,1.99,Y,007860,500,117 억,,795730,N,N,24,N,00,N
+20250513,100225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7840,30,2,0.38,200633685,25672,14.78,7840,7890,7710,10150,5470,7810,7815.27,3.39,0,2034,8056,7932,7706,7582,7356,7995,7645,117,2340,500,5770,10,1,23479844,1841,1.37,0.22,12,0.11,5706.00,35027.00,10210,20240617,-23.21,5780,20241209,35.64,8990,-12.79,20250319,6300,24.44,20250404,10210,-23.21,20240617,5780,35.64,20241209,1.99,Y,007860,500,117 억,,795730,N,N,24,N,00,N
+20250513,090227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7870,60,2,0.77,14421790,1838,1.06,7840,7870,7830,10150,5470,7810,7846.46,3.39,0,-947,8056,7932,7706,7582,7356,7995,7645,117,2340,500,5770,10,1,23479844,1848,1.38,0.22,12,0.01,5706.00,35027.00,10210,20240617,-22.92,5780,20241209,36.16,8990,-12.46,20250319,6300,24.92,20250404,10210,-22.92,20240617,5780,36.16,20241209,1.99,Y,007860,500,117 억,,795730,N,N,24,N,00,N
 20250512,160222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7810,380,2,5.11,1322208585,172020,288.89,7490,7830,7480,9650,5210,7430,7686.25,3.09,0,69796,7550,7490,7410,7350,7270,7520,7380,117,2220,500,5490,10,1,23479844,1834,1.37,0.22,12,0.73,5706.00,35027.00,10210,20240617,-23.51,5780,20241209,35.12,8990,-13.13,20250319,6300,23.97,20250404,10210,-23.51,20240617,5780,35.12,20241209,2.01,Y,007860,500,117 억,,725807,N,N,24,N,00,N
 20250512,150223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7780,350,2,4.71,1285546755,167321,280.99,7490,7830,7480,9650,5210,7430,7683.12,3.09,0,69733,7550,7490,7410,7350,7270,7520,7380,117,2220,500,5490,10,1,23479844,1827,1.36,0.22,12,0.71,5706.00,35027.00,10210,20240617,-23.80,5780,20241209,34.60,8990,-13.46,20250319,6300,23.49,20250404,10210,-23.80,20240617,5780,34.60,20241209,2.01,Y,007860,500,117 억,,725807,N,N,1647,N,00,N
 20250512,140223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7780,350,2,4.71,1002712705,130853,219.75,7490,7830,7480,9650,5210,7430,7662.89,3.09,0,56324,7550,7490,7410,7350,7270,7520,7380,117,2220,500,5490,10,1,23479844,1827,1.36,0.22,12,0.56,5706.00,35027.00,10210,20240617,-23.80,5780,20241209,34.60,8990,-13.46,20250319,6300,23.49,20250404,10210,-23.80,20240617,5780,34.60,20241209,2.01,Y,007860,500,117 억,,725807,N,N,1647,N,00,N
diff --git a/007980/price/prices-20250501.csv b/007980/price/prices-20250501.csv
index eb65a0881b64..d5c8e142f9c7 100644
--- a/007980/price/prices-20250501.csv
+++ b/007980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160222,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1294,0,3,0.00,168873433,130684,40.77,1297,1299,1287,1682,906,1294,1292.23,1.46,0,1342,1312,1302,1291,1281,1270,1308,1287,265,388,500,900,1,1,51175130,662,2.99,0.27,12,0.26,433.00,4816.00,1920,20240531,-32.60,1248,20250404,3.69,1549,-16.46,20250217,1248,3.69,20250404,1920,-32.60,20240531,1248,3.69,20250404,1.80,Y,007980,500,264 억,,749478,N,N,138,N,00,N
+20250513,150224,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1295,1,2,0.08,165391980,127994,39.93,1297,1299,1287,1682,906,1294,1292.19,1.46,0,1198,1312,1302,1291,1281,1270,1308,1287,265,388,500,900,1,1,51175130,663,2.99,0.27,12,0.25,433.00,4816.00,1920,20240531,-32.55,1248,20250404,3.77,1549,-16.40,20250217,1248,3.77,20250404,1920,-32.55,20240531,1248,3.77,20250404,1.80,Y,007980,500,264 억,,749478,N,N,47,N,00,N
+20250513,140225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1292,-2,5,-0.15,146778511,113613,35.45,1297,1299,1287,1682,906,1294,1291.92,1.46,0,-7688,1312,1302,1291,1281,1270,1308,1287,265,388,500,900,1,1,51175130,661,2.98,0.27,12,0.22,433.00,4816.00,1920,20240531,-32.71,1248,20250404,3.53,1549,-16.59,20250217,1248,3.53,20250404,1920,-32.71,20240531,1248,3.53,20250404,1.80,Y,007980,500,264 억,,749478,N,N,47,N,00,N
+20250513,130225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1290,-4,5,-0.31,126209236,97648,30.47,1297,1299,1290,1682,906,1294,1292.49,1.46,0,-7038,1312,1302,1291,1281,1270,1308,1287,265,388,500,900,1,1,51175130,660,2.98,0.27,12,0.19,433.00,4816.00,1920,20240531,-32.81,1248,20250404,3.37,1549,-16.72,20250217,1248,3.37,20250404,1920,-32.81,20240531,1248,3.37,20250404,1.80,Y,007980,500,264 억,,749478,N,N,47,N,00,N
+20250513,120226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1292,-2,5,-0.15,95702040,74009,23.09,1297,1299,1290,1682,906,1294,1293.11,1.46,0,-10761,1312,1302,1291,1281,1270,1308,1287,265,388,500,900,1,1,51175130,661,2.98,0.27,12,0.14,433.00,4816.00,1920,20240531,-32.71,1248,20250404,3.53,1549,-16.59,20250217,1248,3.53,20250404,1920,-32.71,20240531,1248,3.53,20250404,1.80,Y,007980,500,264 억,,749478,N,N,47,N,00,N
+20250513,110225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1292,-2,5,-0.15,88564684,68486,21.37,1297,1299,1290,1682,906,1294,1293.18,1.46,0,-11363,1312,1302,1291,1281,1270,1308,1287,265,388,500,900,1,1,51175130,661,2.98,0.27,12,0.13,433.00,4816.00,1920,20240531,-32.71,1248,20250404,3.53,1549,-16.59,20250217,1248,3.53,20250404,1920,-32.71,20240531,1248,3.53,20250404,1.80,Y,007980,500,264 억,,749478,N,N,47,N,00,N
+20250513,100225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1291,-3,5,-0.23,61654578,47658,14.87,1297,1299,1290,1682,906,1294,1293.69,1.46,0,-15950,1312,1302,1291,1281,1270,1308,1287,265,388,500,900,1,1,51175130,661,2.98,0.27,12,0.09,433.00,4816.00,1920,20240531,-32.76,1248,20250404,3.45,1549,-16.66,20250217,1248,3.45,20250404,1920,-32.76,20240531,1248,3.45,20250404,1.80,Y,007980,500,264 억,,749478,N,N,47,N,00,N
+20250513,090227,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1299,5,2,0.39,1285331,991,0.31,1297,1299,1297,1682,906,1294,1297.00,1.46,0,180,1312,1302,1291,1281,1270,1308,1287,265,388,500,900,1,1,51175130,665,3.00,0.27,12,0.00,433.00,4816.00,1920,20240531,-32.34,1248,20250404,4.09,1549,-16.14,20250217,1248,4.09,20250404,1920,-32.34,20240531,1248,4.09,20250404,1.80,Y,007980,500,264 억,,749478,N,N,47,N,00,N
 20250512,160222,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1294,5,2,0.39,412483887,319904,145.82,1290,1301,1280,1675,903,1289,1289.39,1.28,0,102012,1331,1309,1289,1267,1247,1300,1258,265,386,500,900,1,1,51175130,662,2.99,0.27,12,0.63,433.00,4816.00,1920,20240531,-32.60,1248,20250404,3.69,1549,-16.46,20250217,1248,3.69,20250404,1920,-32.60,20240531,1248,3.69,20250404,1.83,Y,007980,500,264 억,,652921,N,N,47,N,00,N
 20250512,150223,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1292,3,2,0.23,403652534,313060,142.70,1290,1301,1280,1675,903,1289,1289.38,1.28,0,102575,1331,1309,1289,1267,1247,1300,1258,265,386,500,900,1,1,51175130,661,2.98,0.27,12,0.61,433.00,4816.00,1920,20240531,-32.71,1248,20250404,3.53,1549,-16.59,20250217,1248,3.53,20250404,1920,-32.71,20240531,1248,3.53,20250404,1.83,Y,007980,500,264 억,,652921,N,N,65,N,00,N
 20250512,140223,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1289,0,3,0.00,371169805,287865,131.21,1290,1301,1280,1675,903,1289,1289.39,1.28,0,103866,1331,1309,1289,1267,1247,1300,1258,265,386,500,900,1,1,51175130,660,2.98,0.27,12,0.56,433.00,4816.00,1920,20240531,-32.86,1248,20250404,3.29,1549,-16.79,20250217,1248,3.29,20250404,1920,-32.86,20240531,1248,3.29,20250404,1.83,Y,007980,500,264 억,,652921,N,N,65,N,00,N
diff --git a/008040/price/prices-20250501.csv b/008040/price/prices-20250501.csv
index f27ce043af54..a08f4965bf64 100644
--- a/008040/price/prices-20250501.csv
+++ b/008040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160222,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1067,7,2,0.66,318026992,297427,98.01,1061,1086,1057,1378,742,1060,1069.29,2.44,0,-1736,1080,1070,1064,1054,1048,1067,1051,706,318,500,780,1,1,141144600,1506,6.20,0.56,12,0.21,172.00,1919.00,1297,20240617,-17.73,884,20241210,20.70,1150,-7.22,20250408,918,16.23,20250203,1297,-17.73,20240617,884,20.70,20241210,1.12,Y,008040,500,705 억,,3439465,N,N,399,N,00,N
+20250513,150225,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1072,12,2,1.13,298331057,278988,91.93,1061,1086,1057,1378,742,1060,1069.33,2.44,0,-2092,1080,1070,1064,1054,1048,1067,1051,706,318,500,780,1,1,141144600,1513,6.23,0.56,12,0.20,172.00,1919.00,1297,20240617,-17.35,884,20241210,21.27,1150,-6.78,20250408,918,16.78,20250203,1297,-17.35,20240617,884,21.27,20241210,1.12,Y,008040,500,705 억,,3439465,N,N,147,N,00,N
+20250513,140225,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1069,9,2,0.85,290303811,271484,89.46,1061,1086,1057,1378,742,1060,1069.32,2.44,0,-637,1080,1070,1064,1054,1048,1067,1051,706,318,500,780,1,1,141144600,1509,6.22,0.56,12,0.19,172.00,1919.00,1297,20240617,-17.58,884,20241210,20.93,1150,-7.04,20250408,918,16.45,20250203,1297,-17.58,20240617,884,20.93,20241210,1.12,Y,008040,500,705 억,,3439465,N,N,147,N,00,N
+20250513,130226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1072,12,2,1.13,257598255,240795,79.35,1061,1086,1057,1378,742,1060,1069.78,2.44,0,-508,1080,1070,1064,1054,1048,1067,1051,706,318,500,780,1,1,141144600,1513,6.23,0.56,12,0.17,172.00,1919.00,1297,20240617,-17.35,884,20241210,21.27,1150,-6.78,20250408,918,16.78,20250203,1297,-17.35,20240617,884,21.27,20241210,1.12,Y,008040,500,705 억,,3439465,N,N,147,N,00,N
+20250513,120226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1082,22,2,2.08,220239756,206039,67.90,1061,1086,1057,1378,742,1060,1068.92,2.44,0,-257,1080,1070,1064,1054,1048,1067,1051,706,318,500,780,1,1,141144600,1527,6.29,0.56,12,0.15,172.00,1919.00,1297,20240617,-16.58,884,20241210,22.40,1150,-5.91,20250408,918,17.86,20250203,1297,-16.58,20240617,884,22.40,20241210,1.12,Y,008040,500,705 억,,3439465,N,N,147,N,00,N
+20250513,110225,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1070,10,2,0.94,112797436,106301,35.03,1061,1070,1057,1378,742,1060,1061.11,2.44,0,-22003,1080,1070,1064,1054,1048,1067,1051,706,318,500,780,1,1,141144600,1510,6.22,0.56,12,0.08,172.00,1919.00,1297,20240617,-17.50,884,20241210,21.04,1150,-6.96,20250408,918,16.56,20250203,1297,-17.50,20240617,884,21.04,20241210,1.12,Y,008040,500,705 억,,3439465,N,N,147,N,00,N
+20250513,100226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1065,5,2,0.47,70853026,66876,22.04,1061,1069,1057,1378,742,1060,1059.47,2.44,0,-37275,1080,1070,1064,1054,1048,1067,1051,706,318,500,780,1,1,141144600,1503,6.19,0.55,12,0.05,172.00,1919.00,1297,20240617,-17.89,884,20241210,20.48,1150,-7.39,20250408,918,16.01,20250203,1297,-17.89,20240617,884,20.48,20241210,1.12,Y,008040,500,705 억,,3439465,N,N,147,N,00,N
+20250513,090227,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1058,-2,5,-0.19,18739920,17662,5.82,1061,1069,1058,1378,742,1060,1061.03,2.44,0,-9852,1080,1070,1064,1054,1048,1067,1051,706,318,500,780,1,1,141144600,1493,6.15,0.55,12,0.01,172.00,1919.00,1297,20240617,-18.43,884,20241210,19.68,1150,-8.00,20250408,918,15.25,20250203,1297,-18.43,20240617,884,19.68,20241210,1.12,Y,008040,500,705 억,,3439465,N,N,147,N,00,N
 20250512,160222,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1060,1,2,0.09,323060489,303409,105.60,1068,1074,1058,1376,742,1059,1064.77,2.42,0,42084,1077,1068,1063,1054,1049,1065,1051,706,317,500,780,1,1,141144600,1496,6.16,0.55,12,0.21,172.00,1919.00,1297,20240617,-18.27,884,20241210,19.91,1150,-7.83,20250408,918,15.47,20250203,1297,-18.27,20240617,884,19.91,20241210,1.11,Y,008040,500,705 억,,3413969,N,N,147,N,00,N
 20250512,150224,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1063,4,2,0.38,312823789,293755,102.24,1068,1074,1058,1376,742,1059,1064.91,2.42,0,45129,1077,1068,1063,1054,1049,1065,1051,706,317,500,780,1,1,141144600,1500,6.18,0.55,12,0.21,172.00,1919.00,1297,20240617,-18.04,884,20241210,20.25,1150,-7.57,20250408,918,15.80,20250203,1297,-18.04,20240617,884,20.25,20241210,1.11,Y,008040,500,705 억,,3413969,N,N,188,N,00,N
 20250512,140224,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1069,10,2,0.94,244584844,229433,79.85,1068,1074,1058,1376,742,1059,1066.04,2.42,0,43800,1077,1068,1063,1054,1049,1065,1051,706,317,500,780,1,1,141144600,1509,6.22,0.56,12,0.16,172.00,1919.00,1297,20240617,-17.58,884,20241210,20.93,1150,-7.04,20250408,918,16.45,20250203,1297,-17.58,20240617,884,20.93,20241210,1.11,Y,008040,500,705 억,,3413969,N,N,188,N,00,N
diff --git a/008060/price/prices-20250501.csv b/008060/price/prices-20250501.csv
index 901c804197b9..2e5f5bcd80aa 100644
--- a/008060/price/prices-20250501.csv
+++ b/008060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7960,10,2,0.13,471347640,59141,42.49,7980,8010,7930,10330,5570,7950,7969.90,6.49,0,8196,8163,8056,7943,7836,7723,8110,7890,169,2380,500,6040,10,1,33890150,2698,12.36,0.45,12,0.17,644.00,17629.00,8100,20250425,-1.73,5990,20240806,32.89,8100,-1.73,20250425,6590,20.79,20250328,8100,-1.73,20250425,5990,32.89,20240806,0.35,Y,008060,500,169 억,,2199017,N,N,133,N,00,N
+20250513,150225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7960,10,2,0.13,436349090,54744,39.33,7980,8010,7930,10330,5570,7950,7970.72,6.49,0,7341,8163,8056,7943,7836,7723,8110,7890,169,2380,500,6040,10,1,33890150,2698,12.36,0.45,12,0.16,644.00,17629.00,8100,20250425,-1.73,5990,20240806,32.89,8100,-1.73,20250425,6590,20.79,20250328,8100,-1.73,20250425,5990,32.89,20240806,0.35,Y,008060,500,169 억,,2199017,N,N,133,N,00,N
+20250513,140225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7980,30,2,0.38,371699720,46617,33.49,7980,8010,7930,10330,5570,7950,7973.48,6.49,0,7040,8163,8056,7943,7836,7723,8110,7890,169,2380,500,6040,10,1,33890150,2704,12.39,0.45,12,0.14,644.00,17629.00,8100,20250425,-1.48,5990,20240806,33.22,8100,-1.48,20250425,6590,21.09,20250328,8100,-1.48,20250425,5990,33.22,20240806,0.35,Y,008060,500,169 억,,2199017,N,N,133,N,00,N
+20250513,130226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7980,30,2,0.38,303721160,38087,27.36,7980,8010,7930,10330,5570,7950,7974.40,6.49,0,5363,8163,8056,7943,7836,7723,8110,7890,169,2380,500,6040,10,1,33890150,2704,12.39,0.45,12,0.11,644.00,17629.00,8100,20250425,-1.48,5990,20240806,33.22,8100,-1.48,20250425,6590,21.09,20250328,8100,-1.48,20250425,5990,33.22,20240806,0.35,Y,008060,500,169 억,,2199017,N,N,133,N,00,N
+20250513,120227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7970,20,2,0.25,263723570,33072,23.76,7980,8010,7930,10330,5570,7950,7974.23,6.49,0,5453,8163,8056,7943,7836,7723,8110,7890,169,2380,500,6040,10,1,33890150,2701,12.38,0.45,12,0.10,644.00,17629.00,8100,20250425,-1.60,5990,20240806,33.06,8100,-1.60,20250425,6590,20.94,20250328,8100,-1.60,20250425,5990,33.06,20240806,0.35,Y,008060,500,169 억,,2199017,N,N,133,N,00,N
+20250513,110226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7990,40,2,0.50,212325795,26625,19.13,7980,8010,7930,10330,5570,7950,7974.68,6.49,0,4021,8163,8056,7943,7836,7723,8110,7890,169,2380,500,6040,10,1,33890150,2708,12.41,0.45,12,0.08,644.00,17629.00,8100,20250425,-1.36,5990,20240806,33.39,8100,-1.36,20250425,6590,21.24,20250328,8100,-1.36,20250425,5990,33.39,20240806,0.35,Y,008060,500,169 억,,2199017,N,N,133,N,00,N
+20250513,100226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7990,40,2,0.50,151000110,18937,13.61,7980,8010,7930,10330,5570,7950,7973.81,6.49,0,2914,8163,8056,7943,7836,7723,8110,7890,169,2380,500,6040,10,1,33890150,2708,12.41,0.45,12,0.06,644.00,17629.00,8100,20250425,-1.36,5990,20240806,33.39,8100,-1.36,20250425,6590,21.24,20250328,8100,-1.36,20250425,5990,33.39,20240806,0.35,Y,008060,500,169 억,,2199017,N,N,133,N,00,N
+20250513,090227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7970,20,2,0.25,26945800,3382,2.43,7980,7990,7950,10330,5570,7950,7967.42,6.49,0,-1149,8163,8056,7943,7836,7723,8110,7890,169,2380,500,6040,10,1,33890150,2701,12.38,0.45,12,0.01,644.00,17629.00,8100,20250425,-1.60,5990,20240806,33.06,8100,-1.60,20250425,6590,20.94,20250328,8100,-1.60,20250425,5990,33.06,20240806,0.35,Y,008060,500,169 억,,2199017,N,N,133,N,00,N
 20250512,160222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7950,120,2,1.53,1105927675,139190,193.44,7830,8050,7830,10170,5490,7830,7945.45,6.42,0,27298,7936,7882,7836,7782,7736,7860,7760,169,2340,500,5950,10,1,33890150,2694,12.34,0.45,12,0.41,644.00,17629.00,8100,20250425,-1.85,5990,20240806,32.72,8100,-1.85,20250425,6590,20.64,20250328,8100,-1.85,20250425,5990,32.72,20240806,0.37,Y,008060,500,169 억,,2175467,N,N,133,N,00,N
 20250512,150224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7930,100,2,1.28,1041239535,131030,182.10,7830,8050,7830,10170,5490,7830,7946.57,6.42,0,27706,7936,7882,7836,7782,7736,7860,7760,169,2340,500,5950,10,1,33890150,2687,12.31,0.45,12,0.39,644.00,17629.00,8100,20250425,-2.10,5990,20240806,32.39,8100,-2.10,20250425,6590,20.33,20250328,8100,-2.10,20250425,5990,32.39,20240806,0.37,Y,008060,500,169 억,,2175467,N,N,43,N,00,N
 20250512,140224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7980,150,2,1.92,997429200,125525,174.45,7830,8050,7830,10170,5490,7830,7946.06,6.42,0,29351,7936,7882,7836,7782,7736,7860,7760,169,2340,500,5950,10,1,33890150,2704,12.39,0.45,12,0.37,644.00,17629.00,8100,20250425,-1.48,5990,20240806,33.22,8100,-1.48,20250425,6590,21.09,20250328,8100,-1.48,20250425,5990,33.22,20240806,0.37,Y,008060,500,169 억,,2175467,N,N,43,N,00,N
diff --git a/008110/price/prices-20250501.csv b/008110/price/prices-20250501.csv
index 7c0c95f6c20b..a29c2137382d 100644
--- a/008110/price/prices-20250501.csv
+++ b/008110/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160223,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,11220,20240503,34.05,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,12200,23.28,20240513,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N
+20250513,150225,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,11220,20240503,34.05,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,12200,23.28,20240513,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N
+20250513,140225,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,11220,20240503,34.05,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,12200,23.28,20240513,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N
+20250513,130226,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,11220,20240503,34.05,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,12200,23.28,20240513,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N
+20250513,120227,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,11220,20240503,34.05,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,12200,23.28,20240513,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N
+20250513,110226,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,11220,20240503,34.05,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,12200,23.28,20240513,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N
+20250513,100226,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,11220,20240503,34.05,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,12200,23.28,20240513,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N
+20250513,090228,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,11220,20240503,34.05,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,12200,23.28,20240513,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N
 20250512,160223,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,11220,20240503,34.05,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,12200,23.28,20240513,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N
 20250512,150224,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,11220,20240503,34.05,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,12200,23.28,20240513,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N
 20250512,140224,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,11220,20240503,34.05,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,12200,23.28,20240513,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N
diff --git a/008250/price/prices-20250501.csv b/008250/price/prices-20250501.csv
index 41c9e04966ad..72770b5f5a0a 100644
--- a/008250/price/prices-20250501.csv
+++ b/008250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5520,-130,5,-2.30,253918195,46281,135.09,5700,5700,5380,7340,3960,5650,5486.45,7.78,0,7398,5876,5762,5606,5492,5336,5820,5550,548,1690,5000,3500,10,1,10952635,605,-31.36,0.29,12,0.42,-176.00,18967.00,7470,20250115,-26.10,4500,20240805,22.67,7470,-26.10,20250115,4790,15.24,20250407,7470,-26.10,20250115,4500,22.67,20240805,1.30,Y,008250,5000,547 억,,851601,N,N,106,N,00,N
+20250513,150225,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5520,-130,5,-2.30,242390575,44189,128.99,5700,5700,5380,7340,3960,5650,5485.31,7.78,0,8134,5876,5762,5606,5492,5336,5820,5550,548,1690,5000,3500,10,1,10952635,605,-31.36,0.29,12,0.40,-176.00,18967.00,7470,20250115,-26.10,4500,20240805,22.67,7470,-26.10,20250115,4790,15.24,20250407,7470,-26.10,20250115,4500,22.67,20240805,1.30,Y,008250,5000,547 억,,851601,N,N,153,N,00,N
+20250513,140226,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5510,-140,5,-2.48,234253875,42717,124.69,5700,5700,5380,7340,3960,5650,5483.86,7.78,0,8537,5876,5762,5606,5492,5336,5820,5550,548,1690,5000,3500,10,1,10952635,603,-31.31,0.29,12,0.39,-176.00,18967.00,7470,20250115,-26.24,4500,20240805,22.44,7470,-26.24,20250115,4790,15.03,20250407,7470,-26.24,20250115,4500,22.44,20240805,1.30,Y,008250,5000,547 억,,851601,N,N,153,N,00,N
+20250513,130226,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5580,-70,5,-1.24,206575775,37704,110.06,5700,5700,5380,7340,3960,5650,5478.88,7.78,0,13015,5876,5762,5606,5492,5336,5820,5550,548,1690,5000,3500,10,1,10952635,611,-31.70,0.29,12,0.34,-176.00,18967.00,7470,20250115,-25.30,4500,20240805,24.00,7470,-25.30,20250115,4790,16.49,20250407,7470,-25.30,20250115,4500,24.00,20240805,1.30,Y,008250,5000,547 억,,851601,N,N,153,N,00,N
+20250513,120227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5540,-110,5,-1.95,203257295,37105,108.31,5700,5700,5380,7340,3960,5650,5477.90,7.78,0,13190,5876,5762,5606,5492,5336,5820,5550,548,1690,5000,3500,10,1,10952635,607,-31.48,0.29,12,0.34,-176.00,18967.00,7470,20250115,-25.84,4500,20240805,23.11,7470,-25.84,20250115,4790,15.66,20250407,7470,-25.84,20250115,4500,23.11,20240805,1.30,Y,008250,5000,547 억,,851601,N,N,153,N,00,N
+20250513,110226,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5540,-110,5,-1.95,202602350,36987,107.96,5700,5700,5380,7340,3960,5650,5477.66,7.78,0,13112,5876,5762,5606,5492,5336,5820,5550,548,1690,5000,3500,10,1,10952635,607,-31.48,0.29,12,0.34,-176.00,18967.00,7470,20250115,-25.84,4500,20240805,23.11,7470,-25.84,20250115,4790,15.66,20250407,7470,-25.84,20250115,4500,23.11,20240805,1.30,Y,008250,5000,547 억,,851601,N,N,153,N,00,N
+20250513,100226,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5540,-110,5,-1.95,23783760,4266,12.45,5700,5700,5540,7340,3960,5650,5575.19,7.78,0,-1395,5876,5762,5606,5492,5336,5820,5550,548,1690,5000,3500,10,1,10952635,607,-31.48,0.29,12,0.04,-176.00,18967.00,7470,20250115,-25.84,4500,20240805,23.11,7470,-25.84,20250115,4790,15.66,20250407,7470,-25.84,20250115,4500,23.11,20240805,1.30,Y,008250,5000,547 억,,851601,N,N,153,N,00,N
+20250513,090228,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5640,-10,5,-0.18,2424440,429,1.25,5700,5700,5640,7340,3960,5650,5651.38,7.78,0,166,5876,5762,5606,5492,5336,5820,5550,548,1690,5000,3500,10,1,10952635,618,-32.05,0.30,12,0.00,-176.00,18967.00,7470,20250115,-24.50,4500,20240805,25.33,7470,-24.50,20250115,4790,17.75,20250407,7470,-24.50,20250115,4500,25.33,20240805,1.30,Y,008250,5000,547 억,,851601,N,N,153,N,00,N
 20250512,160223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5650,130,2,2.36,193562645,34259,228.61,5450,5720,5450,7170,3870,5520,5649.98,7.70,0,7405,5753,5636,5573,5456,5393,5605,5425,548,1650,5000,3420,10,1,10952635,619,-32.10,0.30,12,0.31,-176.00,18967.00,7470,20250115,-24.36,4500,20240805,25.56,7470,-24.36,20250115,4790,17.95,20250407,7470,-24.36,20250115,4500,25.56,20240805,1.31,Y,008250,5000,547 억,,843265,N,N,153,N,00,N
 20250512,150225,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5640,120,2,2.17,190642585,33742,225.16,5450,5720,5450,7170,3870,5520,5650.01,7.70,0,7379,5753,5636,5573,5456,5393,5605,5425,548,1650,5000,3420,10,1,10952635,618,-32.05,0.30,12,0.31,-176.00,18967.00,7470,20250115,-24.50,4500,20240805,25.33,7470,-24.50,20250115,4790,17.75,20250407,7470,-24.50,20250115,4500,25.33,20240805,1.31,Y,008250,5000,547 억,,843265,N,N,13,N,00,N
 20250512,140225,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5710,190,2,3.44,174172035,30835,205.76,5450,5720,5450,7170,3870,5520,5648.52,7.70,0,9472,5753,5636,5573,5456,5393,5605,5425,548,1650,5000,3420,10,1,10952635,625,-32.44,0.30,12,0.28,-176.00,18967.00,7470,20250115,-23.56,4500,20240805,26.89,7470,-23.56,20250115,4790,19.21,20250407,7470,-23.56,20250115,4500,26.89,20240805,1.31,Y,008250,5000,547 억,,843265,N,N,13,N,00,N
diff --git a/008260/price/prices-20250501.csv b/008260/price/prices-20250501.csv
index 13c98c7d4c69..f9cbfc356d54 100644
--- a/008260/price/prices-20250501.csv
+++ b/008260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3475,-25,5,-0.71,237616285,68571,219.26,3505,3520,3450,4550,2450,3500,3465.26,0.07,0,-5442,3540,3520,3490,3470,3440,3530,3480,143,1050,500,2520,5,1,28600117,994,3.87,0.39,12,0.24,899.00,8950.00,5240,20240605,-33.68,3080,20250407,12.82,3755,-7.46,20250305,3080,12.82,20250407,5240,-33.68,20240605,3080,12.82,20250407,1.16,Y,008260,500,143 억,,20469,N,N,83,N,00,N
+20250513,150226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3465,-35,5,-1.00,225640373,65119,208.22,3505,3520,3450,4550,2450,3500,3465.05,0.07,0,-5162,3540,3520,3490,3470,3440,3530,3480,143,1050,500,2520,5,1,28600117,991,3.85,0.39,12,0.23,899.00,8950.00,5240,20240605,-33.87,3080,20250407,12.50,3755,-7.72,20250305,3080,12.50,20250407,5240,-33.87,20240605,3080,12.50,20250407,1.16,Y,008260,500,143 억,,20469,N,N,95,N,00,N
+20250513,140226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3465,-35,5,-1.00,220352535,63593,203.34,3505,3520,3450,4550,2450,3500,3465.04,0.07,0,-5131,3540,3520,3490,3470,3440,3530,3480,143,1050,500,2520,5,1,28600117,991,3.85,0.39,12,0.22,899.00,8950.00,5240,20240605,-33.87,3080,20250407,12.50,3755,-7.72,20250305,3080,12.50,20250407,5240,-33.87,20240605,3080,12.50,20250407,1.16,Y,008260,500,143 억,,20469,N,N,95,N,00,N
+20250513,130227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3460,-40,5,-1.14,217836150,62866,201.02,3505,3520,3450,4550,2450,3500,3465.09,0.07,0,-4478,3540,3520,3490,3470,3440,3530,3480,143,1050,500,2520,5,1,28600117,990,3.85,0.39,12,0.22,899.00,8950.00,5240,20240605,-33.97,3080,20250407,12.34,3755,-7.86,20250305,3080,12.34,20250407,5240,-33.97,20240605,3080,12.34,20250407,1.16,Y,008260,500,143 억,,20469,N,N,95,N,00,N
+20250513,120228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3455,-45,5,-1.29,187282980,54062,172.87,3505,3510,3450,4550,2450,3500,3464.23,0.07,0,-2292,3540,3520,3490,3470,3440,3530,3480,143,1050,500,2520,5,1,28600117,988,3.84,0.39,12,0.19,899.00,8950.00,5240,20240605,-34.06,3080,20250407,12.18,3755,-7.99,20250305,3080,12.18,20250407,5240,-34.06,20240605,3080,12.18,20250407,1.16,Y,008260,500,143 억,,20469,N,N,95,N,00,N
+20250513,110226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3460,-40,5,-1.14,126550945,36486,116.67,3505,3510,3455,4550,2450,3500,3468.48,0.07,0,-4203,3540,3520,3490,3470,3440,3530,3480,143,1050,500,2520,5,1,28600117,990,3.85,0.39,12,0.13,899.00,8950.00,5240,20240605,-33.97,3080,20250407,12.34,3755,-7.86,20250305,3080,12.34,20250407,5240,-33.97,20240605,3080,12.34,20250407,1.16,Y,008260,500,143 억,,20469,N,N,95,N,00,N
+20250513,100227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3475,-25,5,-0.71,65822550,18933,60.54,3505,3510,3460,4550,2450,3500,3476.60,0.07,0,216,3540,3520,3490,3470,3440,3530,3480,143,1050,500,2520,5,1,28600117,994,3.87,0.39,12,0.07,899.00,8950.00,5240,20240605,-33.68,3080,20250407,12.82,3755,-7.46,20250305,3080,12.82,20250407,5240,-33.68,20240605,3080,12.82,20250407,1.16,Y,008260,500,143 억,,20469,N,N,95,N,00,N
+20250513,090228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3505,5,2,0.14,3505,1,0.00,3505,3505,3505,4550,2450,3500,3505.00,0.07,0,0,3540,3520,3490,3470,3440,3530,3480,143,1050,500,2520,5,1,28600117,1002,3.90,0.39,12,0.00,899.00,8950.00,5240,20240605,-33.11,3080,20250407,13.80,3755,-6.66,20250305,3080,13.80,20250407,5240,-33.11,20240605,3080,13.80,20250407,1.16,Y,008260,500,143 억,,20469,N,N,95,N,00,N
 20250512,160223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3500,25,2,0.72,108961290,31246,138.95,3480,3510,3460,4515,2435,3475,3487.21,0.04,0,9721,3545,3510,3485,3450,3425,3497,3437,143,1040,500,2500,5,1,28600117,1001,3.89,0.39,12,0.11,899.00,8950.00,5240,20240605,-33.21,3080,20250407,13.64,3755,-6.79,20250305,3080,13.64,20250407,5240,-33.21,20240605,3080,13.64,20250407,1.19,Y,008260,500,143 억,,10748,N,N,95,N,00,N
 20250512,150225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3500,25,2,0.72,108047500,30985,137.79,3480,3510,3460,4515,2435,3475,3487.09,0.04,0,9755,3545,3510,3485,3450,3425,3497,3437,143,1040,500,2500,5,1,28600117,1001,3.89,0.39,12,0.11,899.00,8950.00,5240,20240605,-33.21,3080,20250407,13.64,3755,-6.79,20250305,3080,13.64,20250407,5240,-33.21,20240605,3080,13.64,20250407,1.19,Y,008260,500,143 억,,10748,N,N,538,N,00,N
 20250512,140225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3495,20,2,0.58,75355750,21659,96.32,3480,3510,3460,4515,2435,3475,3479.19,0.04,0,8799,3545,3510,3485,3450,3425,3497,3437,143,1040,500,2500,5,1,28600117,1000,3.89,0.39,12,0.08,899.00,8950.00,5240,20240605,-33.30,3080,20250407,13.47,3755,-6.92,20250305,3080,13.47,20250407,5240,-33.30,20240605,3080,13.47,20250407,1.19,Y,008260,500,143 억,,10748,N,N,538,N,00,N
diff --git a/008290/price/prices-20250501.csv b/008290/price/prices-20250501.csv
index 078da9e1925f..88ad7d69cb6e 100644
--- a/008290/price/prices-20250501.csv
+++ b/008290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160224,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,510,-21,5,-3.95,21104391,40586,31.02,531,535,510,690,372,531,520.00,2.89,0,9506,562,546,523,507,484,554,515,203,159,500,320,1,1,40693679,208,-5.73,1.04,12,0.10,-89.00,490.00,850,20240730,-40.00,425,20241210,20.00,642,-20.56,20250124,433,17.78,20250122,850,-40.00,20240730,425,20.00,20241210,0.00,Y,008290,500,203 억,,1176208,N,N,0,N,00,N
+20250513,150226,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,519,-12,5,-2.26,17681844,33923,25.93,531,535,511,690,372,531,521.23,2.89,0,9506,562,546,523,507,484,554,515,203,159,500,320,1,1,40693679,211,-5.83,1.06,12,0.08,-89.00,490.00,850,20240730,-38.94,425,20241210,22.12,642,-19.16,20250124,433,19.86,20250122,850,-38.94,20240730,425,22.12,20241210,0.00,Y,008290,500,203 억,,1176208,N,N,0,N,00,N
+20250513,140226,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,524,-7,5,-1.32,17546057,33662,25.73,531,535,511,690,372,531,521.24,2.89,0,9455,562,546,523,507,484,554,515,203,159,500,320,1,1,40693679,213,-5.89,1.07,12,0.08,-89.00,490.00,850,20240730,-38.35,425,20241210,23.29,642,-18.38,20250124,433,21.02,20250122,850,-38.35,20240730,425,23.29,20241210,0.00,Y,008290,500,203 억,,1176208,N,N,0,N,00,N
+20250513,130227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,525,-6,5,-1.13,17281631,33158,25.34,531,535,511,690,372,531,521.19,2.89,0,9579,562,546,523,507,484,554,515,203,159,500,320,1,1,40693679,214,-5.90,1.07,12,0.08,-89.00,490.00,850,20240730,-38.24,425,20241210,23.53,642,-18.22,20250124,433,21.25,20250122,850,-38.24,20240730,425,23.53,20241210,0.00,Y,008290,500,203 억,,1176208,N,N,0,N,00,N
+20250513,120228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,523,-8,5,-1.51,16746617,32122,24.55,531,535,511,690,372,531,521.34,2.89,0,9613,562,546,523,507,484,554,515,203,159,500,320,1,1,40693679,213,-5.88,1.07,12,0.08,-89.00,490.00,850,20240730,-38.47,425,20241210,23.06,642,-18.54,20250124,433,20.79,20250122,850,-38.47,20240730,425,23.06,20241210,0.00,Y,008290,500,203 억,,1176208,N,N,0,N,00,N
+20250513,110227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,518,-13,5,-2.45,13558552,25952,19.84,531,535,511,690,372,531,522.45,2.89,0,3899,562,546,523,507,484,554,515,203,159,500,320,1,1,40693679,211,-5.82,1.06,12,0.06,-89.00,490.00,850,20240730,-39.06,425,20241210,21.88,642,-19.31,20250124,433,19.63,20250122,850,-39.06,20240730,425,21.88,20241210,0.00,Y,008290,500,203 억,,1176208,N,N,0,N,00,N
+20250513,100227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,527,-4,5,-0.75,7219620,13750,10.51,531,535,511,690,372,531,525.06,2.89,0,471,562,546,523,507,484,554,515,203,159,500,320,1,1,40693679,214,-5.92,1.08,12,0.03,-89.00,490.00,850,20240730,-38.00,425,20241210,24.00,642,-17.91,20250124,433,21.71,20250122,850,-38.00,20240730,425,24.00,20241210,0.00,Y,008290,500,203 억,,1176208,N,N,0,N,00,N
+20250513,090228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,525,-6,5,-1.13,1551278,2933,2.24,531,531,525,690,372,531,528.90,2.89,0,995,562,546,523,507,484,554,515,203,159,500,320,1,1,40693679,214,-5.90,1.07,12,0.01,-89.00,490.00,850,20240730,-38.24,425,20241210,23.53,642,-18.22,20250124,433,21.25,20250122,850,-38.24,20240730,425,23.53,20241210,0.00,Y,008290,500,203 억,,1176208,N,N,0,N,00,N
 20250512,160223,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,531,31,2,6.20,68273602,130682,91.71,505,539,500,650,350,500,522.44,2.90,0,-6674,572,535,514,477,456,525,467,203,150,500,310,1,1,40693679,216,-5.97,1.08,12,0.32,-89.00,490.00,850,20240730,-37.53,425,20241210,24.94,642,-17.29,20250124,433,22.63,20250122,850,-37.53,20240730,425,24.94,20241210,0.00,Y,008290,500,203 억,,1179927,N,N,0,N,00,N
 20250512,150225,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,525,25,2,5.00,51845061,99472,69.81,505,539,500,650,350,500,521.20,2.90,0,-27230,572,535,514,477,456,525,467,203,150,500,310,1,1,40693679,214,-5.90,1.07,12,0.24,-89.00,490.00,850,20240730,-38.24,425,20241210,23.53,642,-18.22,20250124,433,21.25,20250122,850,-38.24,20240730,425,23.53,20241210,0.00,Y,008290,500,203 억,,1179927,N,N,0,N,00,N
 20250512,140225,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,521,21,2,4.20,25642172,50444,35.40,505,526,500,650,350,500,508.33,2.90,0,916,572,535,514,477,456,525,467,203,150,500,310,1,1,40693679,212,-5.85,1.06,12,0.12,-89.00,490.00,850,20240730,-38.71,425,20241210,22.59,642,-18.85,20250124,433,20.32,20250122,850,-38.71,20240730,425,22.59,20241210,0.00,Y,008290,500,203 억,,1179927,N,N,0,N,00,N
diff --git a/008350/price/prices-20250501.csv b/008350/price/prices-20250501.csv
index 74a34ca0e05f..746f8a90deee 100644
--- a/008350/price/prices-20250501.csv
+++ b/008350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1290,-9,5,-0.69,1258655343,973873,35.36,1292,1302,1288,1688,910,1299,1292.42,3.03,0,-25199,1359,1329,1280,1250,1201,1344,1265,645,389,500,930,1,1,129079090,1665,-6.23,0.56,12,0.75,-207.00,2300.00,2020,20240521,-36.14,1183,20241210,9.04,1628,-20.76,20250502,1205,7.05,20250404,2020,-36.14,20240521,1183,9.04,20241210,4.63,Y,008350,500,645 억,,3915966,N,N,66614,N,00,N
+20250513,150226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1295,-4,5,-0.31,1167601755,903384,32.80,1292,1302,1288,1688,910,1299,1292.48,3.03,0,-30210,1359,1329,1280,1250,1201,1344,1265,645,389,500,930,1,1,129079090,1672,-6.26,0.56,12,0.70,-207.00,2300.00,2020,20240521,-35.89,1183,20241210,9.47,1628,-20.45,20250502,1205,7.47,20250404,2020,-35.89,20240521,1183,9.47,20241210,4.63,Y,008350,500,645 억,,3915966,N,N,86386,N,00,N
+20250513,140226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1290,-9,5,-0.69,1099737361,850857,30.89,1292,1302,1288,1688,910,1299,1292.51,3.03,0,-34680,1359,1329,1280,1250,1201,1344,1265,645,389,500,930,1,1,129079090,1665,-6.23,0.56,12,0.66,-207.00,2300.00,2020,20240521,-36.14,1183,20241210,9.04,1628,-20.76,20250502,1205,7.05,20250404,2020,-36.14,20240521,1183,9.04,20241210,4.63,Y,008350,500,645 억,,3915966,N,N,86386,N,00,N
+20250513,130227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1293,-6,5,-0.46,954205966,738104,26.80,1292,1302,1288,1688,910,1299,1292.78,3.03,0,-11834,1359,1329,1280,1250,1201,1344,1265,645,389,500,930,1,1,129079090,1669,-6.25,0.56,12,0.57,-207.00,2300.00,2020,20240521,-35.99,1183,20241210,9.30,1628,-20.58,20250502,1205,7.30,20250404,2020,-35.99,20240521,1183,9.30,20241210,4.63,Y,008350,500,645 억,,3915966,N,N,86386,N,00,N
+20250513,120228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1292,-7,5,-0.54,800202900,618963,22.47,1292,1302,1288,1688,910,1299,1292.81,3.03,0,-23479,1359,1329,1280,1250,1201,1344,1265,645,389,500,930,1,1,129079090,1668,-6.24,0.56,12,0.48,-207.00,2300.00,2020,20240521,-36.04,1183,20241210,9.21,1628,-20.64,20250502,1205,7.22,20250404,2020,-36.04,20240521,1183,9.21,20241210,4.63,Y,008350,500,645 억,,3915966,N,N,86386,N,00,N
+20250513,110227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1291,-8,5,-0.62,528624113,408510,14.83,1292,1302,1289,1688,910,1299,1294.03,3.03,0,-40791,1359,1329,1280,1250,1201,1344,1265,645,389,500,930,1,1,129079090,1666,-6.24,0.56,12,0.32,-207.00,2300.00,2020,20240521,-36.09,1183,20241210,9.13,1628,-20.70,20250502,1205,7.14,20250404,2020,-36.09,20240521,1183,9.13,20241210,4.63,Y,008350,500,645 억,,3915966,N,N,86386,N,00,N
+20250513,100227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1297,-2,5,-0.15,313770087,242296,8.80,1292,1302,1291,1688,910,1299,1294.99,3.03,0,-4648,1359,1329,1280,1250,1201,1344,1265,645,389,500,930,1,1,129079090,1674,-6.27,0.56,12,0.19,-207.00,2300.00,2020,20240521,-35.79,1183,20241210,9.64,1628,-20.33,20250502,1205,7.63,20250404,2020,-35.79,20240521,1183,9.64,20241210,4.63,Y,008350,500,645 억,,3915966,N,N,86386,N,00,N
+20250513,090229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1299,0,3,0.00,51937154,40158,1.46,1292,1300,1292,1688,910,1299,1293.32,3.03,0,4251,1359,1329,1280,1250,1201,1344,1265,645,389,500,930,1,1,129079090,1677,-6.28,0.56,12,0.03,-207.00,2300.00,2020,20240521,-35.69,1183,20241210,9.81,1628,-20.21,20250502,1205,7.80,20250404,2020,-35.69,20240521,1183,9.81,20241210,4.63,Y,008350,500,645 억,,3915966,N,N,86386,N,00,N
 20250512,160224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1299,-59,5,-4.34,3505706705,2744145,223.62,1250,1310,1231,1765,951,1358,1277.45,2.72,0,322730,1414,1386,1372,1344,1330,1379,1337,645,407,500,970,1,1,129079090,1677,-6.28,0.56,12,2.13,-207.00,2300.00,2020,20240521,-35.69,1183,20241210,9.81,1628,-20.21,20250502,1205,7.80,20250404,2020,-35.69,20240521,1183,9.81,20241210,4.57,Y,008350,500,645 억,,3504636,N,N,86386,N,00,N
 20250512,150225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1301,-57,5,-4.20,3287250304,2575842,209.90,1250,1310,1231,1765,951,1358,1276.12,2.72,0,334539,1414,1386,1372,1344,1330,1379,1337,645,407,500,970,1,1,129079090,1679,-6.29,0.57,12,2.00,-207.00,2300.00,2020,20240521,-35.59,1183,20241210,9.97,1628,-20.09,20250502,1205,7.97,20250404,2020,-35.59,20240521,1183,9.97,20241210,4.57,Y,008350,500,645 억,,3504636,N,N,89991,N,00,N
 20250512,140225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1304,-54,5,-3.98,3005848296,2359180,192.25,1250,1310,1231,1765,951,1358,1274.03,2.72,0,355975,1414,1386,1372,1344,1330,1379,1337,645,407,500,970,1,1,129079090,1683,-6.30,0.57,12,1.83,-207.00,2300.00,2020,20240521,-35.45,1183,20241210,10.23,1628,-19.90,20250502,1205,8.22,20250404,2020,-35.45,20240521,1183,10.23,20241210,4.57,Y,008350,500,645 억,,3504636,N,N,89991,N,00,N
diff --git a/008370/price/prices-20250501.csv b/008370/price/prices-20250501.csv
index f0820388e053..6a37c9a2a028 100644
--- a/008370/price/prices-20250501.csv
+++ b/008370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4090,25,2,0.62,40212425,9828,82.61,4070,4115,4070,5280,2850,4065,4091.62,1.05,0,-137,4115,4090,4060,4035,4005,4102,4047,60,1215,500,2680,5,1,12000000,491,6.91,0.50,12,0.08,592.00,8126.00,5740,20240718,-28.75,3700,20241209,10.54,4260,-3.99,20250123,3865,5.82,20250408,5740,-28.75,20240718,3700,10.54,20241209,0.38,Y,008370,500,60 억,,125684,N,N,674,N,00,N
+20250513,150226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4095,30,2,0.74,38041890,9297,78.15,4070,4115,4070,5280,2850,4065,4091.85,1.05,0,-240,4115,4090,4060,4035,4005,4102,4047,60,1215,500,2680,5,1,12000000,491,6.92,0.50,12,0.08,592.00,8126.00,5740,20240718,-28.66,3700,20241209,10.68,4260,-3.87,20250123,3865,5.95,20250408,5740,-28.66,20240718,3700,10.68,20241209,0.38,Y,008370,500,60 억,,125684,N,N,480,N,00,N
+20250513,140227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4085,20,2,0.49,35868390,8766,73.68,4070,4115,4070,5280,2850,4065,4091.76,1.05,0,-620,4115,4090,4060,4035,4005,4102,4047,60,1215,500,2680,5,1,12000000,490,6.90,0.50,12,0.07,592.00,8126.00,5740,20240718,-28.83,3700,20241209,10.41,4260,-4.11,20250123,3865,5.69,20250408,5740,-28.83,20240718,3700,10.41,20241209,0.38,Y,008370,500,60 억,,125684,N,N,480,N,00,N
+20250513,130227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4085,20,2,0.49,34217745,8362,70.29,4070,4115,4070,5280,2850,4065,4092.05,1.05,0,-624,4115,4090,4060,4035,4005,4102,4047,60,1215,500,2680,5,1,12000000,490,6.90,0.50,12,0.07,592.00,8126.00,5740,20240718,-28.83,3700,20241209,10.41,4260,-4.11,20250123,3865,5.69,20250408,5740,-28.83,20240718,3700,10.41,20241209,0.38,Y,008370,500,60 억,,125684,N,N,480,N,00,N
+20250513,120228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4090,25,2,0.62,32704300,7992,67.18,4070,4115,4070,5280,2850,4065,4092.13,1.05,0,-636,4115,4090,4060,4035,4005,4102,4047,60,1215,500,2680,5,1,12000000,491,6.91,0.50,12,0.07,592.00,8126.00,5740,20240718,-28.75,3700,20241209,10.54,4260,-3.99,20250123,3865,5.82,20250408,5740,-28.75,20240718,3700,10.54,20241209,0.38,Y,008370,500,60 억,,125684,N,N,480,N,00,N
+20250513,110227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4090,25,2,0.62,25537440,6244,52.48,4070,4115,4070,5280,2850,4065,4089.92,1.05,0,-618,4115,4090,4060,4035,4005,4102,4047,60,1215,500,2680,5,1,12000000,491,6.91,0.50,12,0.05,592.00,8126.00,5740,20240718,-28.75,3700,20241209,10.54,4260,-3.99,20250123,3865,5.82,20250408,5740,-28.75,20240718,3700,10.54,20241209,0.38,Y,008370,500,60 억,,125684,N,N,480,N,00,N
+20250513,100227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4090,25,2,0.62,22052760,5393,45.33,4070,4115,4070,5280,2850,4065,4089.15,1.05,0,-500,4115,4090,4060,4035,4005,4102,4047,60,1215,500,2680,5,1,12000000,491,6.91,0.50,12,0.04,592.00,8126.00,5740,20240718,-28.75,3700,20241209,10.54,4260,-3.99,20250123,3865,5.82,20250408,5740,-28.75,20240718,3700,10.54,20241209,0.38,Y,008370,500,60 억,,125684,N,N,480,N,00,N
+20250513,090229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4075,10,2,0.25,594850,146,1.23,4070,4075,4070,5280,2850,4065,4074.32,1.05,0,-105,4115,4090,4060,4035,4005,4102,4047,60,1215,500,2680,5,1,12000000,489,6.88,0.50,12,0.00,592.00,8126.00,5740,20240718,-29.01,3700,20241209,10.14,4260,-4.34,20250123,3865,5.43,20250408,5740,-29.01,20240718,3700,10.14,20241209,0.38,Y,008370,500,60 억,,125684,N,N,480,N,00,N
 20250512,160224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4065,15,2,0.37,48435015,11897,306.07,4050,4085,4030,5260,2835,4050,4071.20,1.05,0,250,4100,4075,4060,4035,4020,4067,4027,60,1210,500,2670,5,1,12000000,488,6.87,0.50,12,0.10,592.00,8126.00,5740,20240718,-29.18,3700,20241209,9.86,4260,-4.58,20250123,3865,5.17,20250408,5740,-29.18,20240718,3700,9.86,20241209,0.38,Y,008370,500,60 억,,125502,N,N,480,N,00,N
 20250512,150226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4070,20,2,0.49,44357255,10894,280.27,4050,4085,4030,5260,2835,4050,4071.71,1.05,0,97,4100,4075,4060,4035,4020,4067,4027,60,1210,500,2670,5,1,12000000,488,6.88,0.50,12,0.09,592.00,8126.00,5740,20240718,-29.09,3700,20241209,10.00,4260,-4.46,20250123,3865,5.30,20250408,5740,-29.09,20240718,3700,10.00,20241209,0.38,Y,008370,500,60 억,,125502,N,N,0,N,00,N
 20250512,140226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4085,35,2,0.86,41889875,10289,264.70,4050,4085,4030,5260,2835,4050,4071.33,1.05,0,203,4100,4075,4060,4035,4020,4067,4027,60,1210,500,2670,5,1,12000000,490,6.90,0.50,12,0.09,592.00,8126.00,5740,20240718,-28.83,3700,20241209,10.41,4260,-4.11,20250123,3865,5.69,20250408,5740,-28.83,20240718,3700,10.41,20241209,0.38,Y,008370,500,60 억,,125502,N,N,0,N,00,N
diff --git a/008420/price/prices-20250501.csv b/008420/price/prices-20250501.csv
index bc9ceda52eb7..373a1f218680 100644
--- a/008420/price/prices-20250501.csv
+++ b/008420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2360,-5,5,-0.21,96331885,40911,169.12,2365,2380,2340,3070,1660,2365,2354.61,4.16,0,-11654,2398,2381,2353,2336,2308,2390,2345,103,705,500,1510,5,1,20503505,484,7.31,0.25,12,0.20,323.00,9280.00,3140,20240605,-24.84,2040,20241210,15.69,3090,-23.62,20250305,2155,9.51,20250218,3140,-24.84,20240605,2040,15.69,20241210,2.23,Y,008420,500,102 억,,851948,N,N,2283,N,00,N
+20250513,150227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2350,-15,5,-0.63,86714215,36827,152.24,2365,2380,2340,3070,1660,2365,2354.64,4.16,0,-11585,2398,2381,2353,2336,2308,2390,2345,103,705,500,1510,5,1,20503505,482,7.28,0.25,12,0.18,323.00,9280.00,3140,20240605,-25.16,2040,20241210,15.20,3090,-23.95,20250305,2155,9.05,20250218,3140,-25.16,20240605,2040,15.20,20241210,2.23,Y,008420,500,102 억,,851948,N,N,1061,N,00,N
+20250513,140227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2345,-20,5,-0.85,78146350,33176,137.15,2365,2380,2340,3070,1660,2365,2355.51,4.16,0,-10704,2398,2381,2353,2336,2308,2390,2345,103,705,500,1510,5,1,20503505,481,7.26,0.25,12,0.16,323.00,9280.00,3140,20240605,-25.32,2040,20241210,14.95,3090,-24.11,20250305,2155,8.82,20250218,3140,-25.32,20240605,2040,14.95,20241210,2.23,Y,008420,500,102 억,,851948,N,N,1061,N,00,N
+20250513,130228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2355,-10,5,-0.42,46431692,19675,81.34,2365,2380,2350,3070,1660,2365,2359.93,4.16,0,-6126,2398,2381,2353,2336,2308,2390,2345,103,705,500,1510,5,1,20503505,483,7.29,0.25,12,0.10,323.00,9280.00,3140,20240605,-25.00,2040,20241210,15.44,3090,-23.79,20250305,2155,9.28,20250218,3140,-25.00,20240605,2040,15.44,20241210,2.23,Y,008420,500,102 억,,851948,N,N,1061,N,00,N
+20250513,120229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2370,5,2,0.21,42538797,18026,74.52,2365,2380,2350,3070,1660,2365,2359.86,4.16,0,-5803,2398,2381,2353,2336,2308,2390,2345,103,705,500,1510,5,1,20503505,486,7.34,0.26,12,0.09,323.00,9280.00,3140,20240605,-24.52,2040,20241210,16.18,3090,-23.30,20250305,2155,9.98,20250218,3140,-24.52,20240605,2040,16.18,20241210,2.23,Y,008420,500,102 억,,851948,N,N,1061,N,00,N
+20250513,110227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2360,-5,5,-0.21,36702012,15557,64.31,2365,2380,2350,3070,1660,2365,2359.20,4.16,0,-4766,2398,2381,2353,2336,2308,2390,2345,103,705,500,1510,5,1,20503505,484,7.31,0.25,12,0.08,323.00,9280.00,3140,20240605,-24.84,2040,20241210,15.69,3090,-23.62,20250305,2155,9.51,20250218,3140,-24.84,20240605,2040,15.69,20241210,2.23,Y,008420,500,102 억,,851948,N,N,1061,N,00,N
+20250513,100228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2360,-5,5,-0.21,28801602,12205,50.45,2365,2380,2350,3070,1660,2365,2359.82,4.16,0,-4534,2398,2381,2353,2336,2308,2390,2345,103,705,500,1510,5,1,20503505,484,7.31,0.25,12,0.06,323.00,9280.00,3140,20240605,-24.84,2040,20241210,15.69,3090,-23.62,20250305,2155,9.51,20250218,3140,-24.84,20240605,2040,15.69,20241210,2.23,Y,008420,500,102 억,,851948,N,N,1061,N,00,N
+20250513,090229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2375,10,2,0.42,1512460,639,2.64,2365,2375,2365,3070,1660,2365,2366.92,4.16,0,-3,2398,2381,2353,2336,2308,2390,2345,103,705,500,1510,5,1,20503505,487,7.35,0.26,12,0.00,323.00,9280.00,3140,20240605,-24.36,2040,20241210,16.42,3090,-23.14,20250305,2155,10.21,20250218,3140,-24.36,20240605,2040,16.42,20241210,2.23,Y,008420,500,102 억,,851948,N,N,1061,N,00,N
 20250512,160224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2365,35,2,1.50,54858321,23354,63.24,2335,2370,2325,3025,1635,2330,2348.99,4.15,0,3548,2383,2356,2343,2316,2303,2350,2310,103,695,500,1490,5,1,20503505,485,7.32,0.25,12,0.11,323.00,9280.00,3140,20240605,-24.68,2040,20241210,15.93,3090,-23.46,20250305,2155,9.74,20250218,3140,-24.68,20240605,2040,15.93,20241210,2.23,Y,008420,500,102 억,,850796,N,N,1061,N,00,N
 20250512,150226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2360,30,2,1.29,49353336,21023,56.93,2335,2370,2325,3025,1635,2330,2347.59,4.15,0,3361,2383,2356,2343,2316,2303,2350,2310,103,695,500,1490,5,1,20503505,484,7.31,0.25,12,0.10,323.00,9280.00,3140,20240605,-24.84,2040,20241210,15.69,3090,-23.62,20250305,2155,9.51,20250218,3140,-24.84,20240605,2040,15.69,20241210,2.23,Y,008420,500,102 억,,850796,N,N,69,N,00,N
 20250512,140226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2370,40,2,1.72,47111856,20071,54.35,2335,2370,2325,3025,1635,2330,2347.26,4.15,0,3196,2383,2356,2343,2316,2303,2350,2310,103,695,500,1490,5,1,20503505,486,7.34,0.26,12,0.10,323.00,9280.00,3140,20240605,-24.52,2040,20241210,16.18,3090,-23.30,20250305,2155,9.98,20250218,3140,-24.52,20240605,2040,16.18,20241210,2.23,Y,008420,500,102 억,,850796,N,N,69,N,00,N
diff --git a/008470/price/prices-20250501.csv b/008470/price/prices-20250501.csv
index af28107b8640..933b32591516 100644
--- a/008470/price/prices-20250501.csv
+++ b/008470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,0,3,0.00,19262350,5689,150.94,3390,3390,3365,4405,2375,3390,3385.89,1.26,0,307,3430,3410,3380,3360,3330,3420,3370,42,1015,500,2370,5,1,8404800,285,16.87,0.36,12,0.07,201.00,9518.00,4385,20240502,-22.69,3040,20240805,11.51,3900,-13.08,20250131,3140,7.96,20250409,4250,-20.24,20240513,3040,11.51,20240805,0.33,Y,008470,500,42 억,,106166,N,N,0,N,00,N
+20250513,150227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,0,3,0.00,18486045,5460,144.87,3390,3390,3365,4405,2375,3390,3385.72,1.26,0,308,3430,3410,3380,3360,3330,3420,3370,42,1015,500,2370,5,1,8404800,285,16.87,0.36,12,0.06,201.00,9518.00,4385,20240502,-22.69,3040,20240805,11.51,3900,-13.08,20250131,3140,7.96,20250409,4250,-20.24,20240513,3040,11.51,20240805,0.33,Y,008470,500,42 억,,106166,N,N,0,N,00,N
+20250513,140227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3385,-5,5,-0.15,16073620,4748,125.98,3390,3390,3365,4405,2375,3390,3385.35,1.26,0,266,3430,3410,3380,3360,3330,3420,3370,42,1015,500,2370,5,1,8404800,285,16.84,0.36,12,0.06,201.00,9518.00,4385,20240502,-22.81,3040,20240805,11.35,3900,-13.21,20250131,3140,7.80,20250409,4250,-20.35,20240513,3040,11.35,20240805,0.33,Y,008470,500,42 억,,106166,N,N,0,N,00,N
+20250513,130228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3380,-10,5,-0.29,15880695,4691,124.46,3390,3390,3365,4405,2375,3390,3385.35,1.26,0,265,3430,3410,3380,3360,3330,3420,3370,42,1015,500,2370,5,1,8404800,284,16.82,0.36,12,0.06,201.00,9518.00,4385,20240502,-22.92,3040,20240805,11.18,3900,-13.33,20250131,3140,7.64,20250409,4250,-20.47,20240513,3040,11.18,20240805,0.33,Y,008470,500,42 억,,106166,N,N,0,N,00,N
+20250513,120229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3380,-10,5,-0.29,15758995,4655,123.51,3390,3390,3365,4405,2375,3390,3385.39,1.26,0,255,3430,3410,3380,3360,3330,3420,3370,42,1015,500,2370,5,1,8404800,284,16.82,0.36,12,0.06,201.00,9518.00,4385,20240502,-22.92,3040,20240805,11.18,3900,-13.33,20250131,3140,7.64,20250409,4250,-20.47,20240513,3040,11.18,20240805,0.33,Y,008470,500,42 억,,106166,N,N,0,N,00,N
+20250513,110228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3380,-10,5,-0.29,14827270,4380,116.21,3390,3390,3365,4405,2375,3390,3385.22,1.26,0,247,3430,3410,3380,3360,3330,3420,3370,42,1015,500,2370,5,1,8404800,284,16.82,0.36,12,0.05,201.00,9518.00,4385,20240502,-22.92,3040,20240805,11.18,3900,-13.33,20250131,3140,7.64,20250409,4250,-20.47,20240513,3040,11.18,20240805,0.33,Y,008470,500,42 억,,106166,N,N,0,N,00,N
+20250513,100228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3385,-5,5,-0.15,4238605,1252,33.22,3390,3390,3365,4405,2375,3390,3385.47,1.26,0,57,3430,3410,3380,3360,3330,3420,3370,42,1015,500,2370,5,1,8404800,285,16.84,0.36,12,0.01,201.00,9518.00,4385,20240502,-22.81,3040,20240805,11.35,3900,-13.21,20250131,3140,7.80,20250409,4250,-20.35,20240513,3040,11.35,20240805,0.33,Y,008470,500,42 억,,106166,N,N,0,N,00,N
+20250513,090230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,0,3,0.00,203400,60,1.59,3390,3390,3390,4405,2375,3390,3390.00,1.26,0,0,3430,3410,3380,3360,3330,3420,3370,42,1015,500,2370,5,1,8404800,285,16.87,0.36,12,0.00,201.00,9518.00,4385,20240502,-22.69,3040,20240805,11.51,3900,-13.08,20250131,3140,7.96,20250409,4250,-20.24,20240513,3040,11.51,20240805,0.33,Y,008470,500,42 억,,106166,N,N,0,N,00,N
 20250512,160224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,-15,5,-0.44,12718925,3769,104.40,3380,3400,3350,4425,2385,3405,3374.62,1.26,0,213,3545,3475,3425,3355,3305,3450,3330,42,1020,500,2380,5,1,8404800,285,16.87,0.36,12,0.04,201.00,9518.00,4385,20240502,-22.69,3040,20240805,11.51,3900,-13.08,20250131,3140,7.96,20250409,4250,-20.24,20240513,3040,11.51,20240805,0.33,Y,008470,500,42 억,,105904,N,N,0,N,00,N
 20250512,150226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3385,-20,5,-0.59,12051145,3572,98.95,3380,3400,3350,4425,2385,3405,3373.78,1.26,0,264,3545,3475,3425,3355,3305,3450,3330,42,1020,500,2380,5,1,8404800,285,16.84,0.36,12,0.04,201.00,9518.00,4385,20240502,-22.81,3040,20240805,11.35,3900,-13.21,20250131,3140,7.80,20250409,4250,-20.35,20240513,3040,11.35,20240805,0.33,Y,008470,500,42 억,,105904,N,N,0,N,00,N
 20250512,140226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3385,-20,5,-0.59,11629485,3447,95.48,3380,3400,3350,4425,2385,3405,3373.80,1.26,0,330,3545,3475,3425,3355,3305,3450,3330,42,1020,500,2380,5,1,8404800,285,16.84,0.36,12,0.04,201.00,9518.00,4385,20240502,-22.81,3040,20240805,11.35,3900,-13.21,20250131,3140,7.80,20250409,4250,-20.35,20240513,3040,11.35,20240805,0.33,Y,008470,500,42 억,,105904,N,N,0,N,00,N
diff --git a/008490/price/prices-20250501.csv b/008490/price/prices-20250501.csv
index b103a9a120cd..38e356146563 100644
--- a/008490/price/prices-20250501.csv
+++ b/008490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15560,490,2,3.25,1040578735,67147,167.49,15000,15650,15000,19590,10550,15070,15496.93,8.18,0,26529,15636,15352,14796,14512,13956,15495,14655,61,4520,500,10540,10,1,11569113,1800,9.85,0.38,12,0.58,1580.00,40572.00,23000,20240516,-32.35,11920,20241209,30.54,17460,-10.88,20250206,12360,25.89,20250409,23000,-32.35,20240516,11920,30.54,20241209,0.38,Y,008490,500,60 억,,945920,N,N,506,N,00,N
+20250513,150227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15530,460,2,3.05,1008295895,65068,162.30,15000,15650,15000,19590,10550,15070,15496.03,8.18,0,26490,15636,15352,14796,14512,13956,15495,14655,61,4520,500,10540,10,1,11569113,1797,9.83,0.38,12,0.56,1580.00,40572.00,23000,20240516,-32.48,11920,20241209,30.29,17460,-11.05,20250206,12360,25.65,20250409,23000,-32.48,20240516,11920,30.29,20241209,0.38,Y,008490,500,60 억,,945920,N,N,2129,N,00,N
+20250513,140228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15550,480,2,3.19,967451670,62439,155.74,15000,15650,15000,19590,10550,15070,15494.35,8.18,0,25659,15636,15352,14796,14512,13956,15495,14655,61,4520,500,10540,10,1,11569113,1799,9.84,0.38,12,0.54,1580.00,40572.00,23000,20240516,-32.39,11920,20241209,30.45,17460,-10.94,20250206,12360,25.81,20250409,23000,-32.39,20240516,11920,30.45,20241209,0.38,Y,008490,500,60 억,,945920,N,N,2129,N,00,N
+20250513,130228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15640,570,2,3.78,786723320,50803,126.72,15000,15650,15000,19590,10550,15070,15485.77,8.18,0,22475,15636,15352,14796,14512,13956,15495,14655,61,4520,500,10540,10,1,11569113,1809,9.90,0.39,12,0.44,1580.00,40572.00,23000,20240516,-32.00,11920,20241209,31.21,17460,-10.42,20250206,12360,26.54,20250409,23000,-32.00,20240516,11920,31.21,20241209,0.38,Y,008490,500,60 억,,945920,N,N,2129,N,00,N
+20250513,120229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15540,470,2,3.12,644171850,41641,103.87,15000,15600,15000,19590,10550,15070,15469.65,8.18,0,16281,15636,15352,14796,14512,13956,15495,14655,61,4520,500,10540,10,1,11569113,1798,9.84,0.38,12,0.36,1580.00,40572.00,23000,20240516,-32.43,11920,20241209,30.37,17460,-11.00,20250206,12360,25.73,20250409,23000,-32.43,20240516,11920,30.37,20241209,0.38,Y,008490,500,60 억,,945920,N,N,2129,N,00,N
+20250513,110228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15530,460,2,3.05,605320560,39139,97.63,15000,15600,15000,19590,10550,15070,15465.92,8.18,0,16115,15636,15352,14796,14512,13956,15495,14655,61,4520,500,10540,10,1,11569113,1797,9.83,0.38,12,0.34,1580.00,40572.00,23000,20240516,-32.48,11920,20241209,30.29,17460,-11.05,20250206,12360,25.65,20250409,23000,-32.48,20240516,11920,30.29,20241209,0.38,Y,008490,500,60 억,,945920,N,N,2129,N,00,N
+20250513,100228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15500,430,2,2.85,528231900,34170,85.23,15000,15600,15000,19590,10550,15070,15458.94,8.18,0,15396,15636,15352,14796,14512,13956,15495,14655,61,4520,500,10540,10,1,11569113,1793,9.81,0.38,12,0.30,1580.00,40572.00,23000,20240516,-32.61,11920,20241209,30.03,17460,-11.23,20250206,12360,25.40,20250409,23000,-32.61,20240516,11920,30.03,20241209,0.38,Y,008490,500,60 억,,945920,N,N,2129,N,00,N
+20250513,090230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15100,30,2,0.20,1446880,96,0.24,15000,15100,15000,19590,10550,15070,15071.67,8.18,0,66,15636,15352,14796,14512,13956,15495,14655,61,4520,500,10540,10,1,11569113,1747,9.56,0.37,12,0.00,1580.00,40572.00,23000,20240516,-34.35,11920,20241209,26.68,17460,-13.52,20250206,12360,22.17,20250409,23000,-34.35,20240516,11920,26.68,20241209,0.38,Y,008490,500,60 억,,945920,N,N,2129,N,00,N
 20250512,160225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15070,830,2,5.83,576480045,39139,132.53,14240,15080,14240,18510,9970,14240,14729.04,8.08,0,11042,14573,14406,14253,14086,13933,14490,14170,61,4270,500,9960,10,1,11569113,1743,9.54,0.37,12,0.34,1580.00,40572.00,23000,20240516,-34.48,11920,20241209,26.43,17460,-13.69,20250206,12360,21.93,20250409,23000,-34.48,20240516,11920,26.43,20241209,0.38,Y,008490,500,60 억,,935060,N,N,2129,N,00,N
 20250512,150226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15040,800,2,5.62,533257855,36269,122.81,14240,15050,14240,18510,9970,14240,14702.86,8.08,0,11348,14573,14406,14253,14086,13933,14490,14170,61,4270,500,9960,10,1,11569113,1740,9.52,0.37,12,0.31,1580.00,40572.00,23000,20240516,-34.61,11920,20241209,26.17,17460,-13.86,20250206,12360,21.68,20250409,23000,-34.61,20240516,11920,26.17,20241209,0.38,Y,008490,500,60 억,,935060,N,N,2624,N,00,N
 20250512,140226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14740,500,2,3.51,326175300,22395,75.83,14240,14740,14240,18510,9970,14240,14564.65,8.08,0,7784,14573,14406,14253,14086,13933,14490,14170,61,4270,500,9960,10,1,11569113,1705,9.33,0.36,12,0.19,1580.00,40572.00,23000,20240516,-35.91,11920,20241209,23.66,17460,-15.58,20250206,12360,19.26,20250409,23000,-35.91,20240516,11920,23.66,20241209,0.38,Y,008490,500,60 억,,935060,N,N,2624,N,00,N
diff --git a/008500/price/prices-20250501.csv b/008500/price/prices-20250501.csv
index 730d9fcef93b..1c1d14fa9675 100644
--- a/008500/price/prices-20250501.csv
+++ b/008500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160225,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11360,-4290,5,-27.41,4607958530,380850,2580.98,12770,13000,11270,20300,10960,15650,12099.74,0.48,0,278,15650,15650,15650,15650,15650,15650,15650,60,4650,5000,0,10,1,1200000,136,4.00,2.13,12,31.74,2843.00,5340.00,31850,20250502,-64.33,9700,20241209,17.11,31850,-64.33,20250502,10520,7.98,20250407,31850,-64.33,20250502,9700,17.11,20241209,0.00,N,008500,5000,60 억,,5803,N,N,0,N,02,N
+20250513,150227,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11300,-4350,5,-27.80,4424201865,364652,2471.21,12770,13000,11270,20300,10960,15650,12132.67,0.48,0,301,15650,15650,15650,15650,15650,15650,15650,60,4650,5000,0,10,1,1200000,136,3.97,2.12,12,30.39,2843.00,5340.00,31850,20250502,-64.52,9700,20241209,16.49,31850,-64.52,20250502,10520,7.41,20250407,31850,-64.52,20250502,9700,16.49,20241209,0.00,N,008500,5000,60 억,,5803,N,N,0,N,02,N
+20250513,140228,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11560,-4090,5,-26.13,4111616895,337334,2286.08,12770,13000,11500,20300,10960,15650,12188.56,0.48,0,72,15650,15650,15650,15650,15650,15650,15650,60,4650,5000,0,10,1,1200000,139,4.07,2.16,12,28.11,2843.00,5340.00,31850,20250502,-63.70,9700,20241209,19.18,31850,-63.70,20250502,10520,9.89,20250407,31850,-63.70,20250502,9700,19.18,20241209,0.00,N,008500,5000,60 억,,5803,N,N,0,N,02,N
+20250513,130228,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11890,-3760,5,-24.03,3806574945,311103,2108.32,12770,13000,11640,20300,10960,15650,12235.74,0.48,0,421,15650,15650,15650,15650,15650,15650,15650,60,4650,5000,0,10,1,1200000,143,4.18,2.23,12,25.93,2843.00,5340.00,31850,20250502,-62.67,9700,20241209,22.58,31850,-62.67,20250502,10520,13.02,20250407,31850,-62.67,20250502,9700,22.58,20241209,0.00,N,008500,5000,60 억,,5803,N,N,0,N,02,N
+20250513,120229,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11740,-3910,5,-24.98,3576132025,291594,1976.10,12770,13000,11640,20300,10960,15650,12264.08,0.48,0,559,15650,15650,15650,15650,15650,15650,15650,60,4650,5000,0,10,1,1200000,141,4.13,2.20,12,24.30,2843.00,5340.00,31850,20250502,-63.14,9700,20241209,21.03,31850,-63.14,20250502,10520,11.60,20250407,31850,-63.14,20250502,9700,21.03,20241209,0.00,N,008500,5000,60 억,,5803,N,N,0,N,02,N
+20250513,110228,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11770,-3880,5,-24.79,3325564595,270242,1831.40,12770,13000,11670,20300,10960,15650,12305.88,0.48,0,172,15650,15650,15650,15650,15650,15650,15650,60,4650,5000,0,10,1,1200000,141,4.14,2.20,12,22.52,2843.00,5340.00,31850,20250502,-63.05,9700,20241209,21.34,31850,-63.05,20250502,10520,11.88,20250407,31850,-63.05,20250502,9700,21.34,20241209,0.00,N,008500,5000,60 억,,5803,N,N,0,N,02,N
+20250513,100229,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,12020,-3630,5,-23.19,2718690855,218882,1483.34,12770,13000,11920,20300,10960,15650,12420.81,0.48,0,0,15650,15650,15650,15650,15650,15650,15650,60,4650,5000,0,10,1,1200000,144,4.23,2.25,12,18.24,2843.00,5340.00,31850,20250502,-62.26,9700,20241209,23.92,31850,-62.26,20250502,10520,14.26,20250407,31850,-62.26,20250502,9700,23.92,20241209,0.00,N,008500,5000,60 억,,5803,N,N,0,N,02,N
+20250513,090230,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,12780,-2870,5,-18.34,635286670,49646,336.45,12770,13000,12770,20300,10960,15650,12796.33,0.48,0,210,15650,15650,15650,15650,15650,15650,15650,60,4650,5000,0,10,1,1200000,153,4.50,2.39,12,4.14,2843.00,5340.00,31850,20250502,-59.87,9700,20241209,31.75,31850,-59.87,20250502,10520,21.48,20250407,31850,-59.87,20250502,9700,31.75,20241209,0.00,N,008500,5000,60 억,,5803,N,N,0,N,02,N
 20250512,160225,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15650,-6700,4,-29.98,224740850,14235,2.12,15650,15650,15650,29050,15650,22350,15650.00,0.48,0,0,31416,26882,24616,20082,17816,25750,18950,60,6700,5000,0,10,1,1200000,188,5.50,2.93,12,1.19,2843.00,5340.00,31850,20250502,-50.86,9700,20241209,61.34,31850,-50.86,20250502,10520,48.76,20250407,31850,-50.86,20250502,9700,61.34,20241209,0.00,N,008500,5000,60 억,,5803,N,N,255,N,02,N
 20250512,150227,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15650,-6700,4,-29.98,218637350,13845,2.06,15650,15650,15650,29050,15650,22350,15650.00,0.48,0,0,31416,26882,24616,20082,17816,25750,18950,60,6700,5000,0,10,1,1200000,188,5.50,2.93,12,1.15,2843.00,5340.00,31850,20250502,-50.86,9700,20241209,61.34,31850,-50.86,20250502,10520,48.76,20250407,31850,-50.86,20250502,9700,61.34,20241209,0.00,N,008500,5000,60 억,,5803,N,N,255,N,02,N
 20250512,140227,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15650,-6700,4,-29.98,210045500,13296,1.98,15650,15650,15650,29050,15650,22350,15650.00,0.48,0,0,31416,26882,24616,20082,17816,25750,18950,60,6700,5000,0,10,1,1200000,188,5.50,2.93,12,1.11,2843.00,5340.00,31850,20250502,-50.86,9700,20241209,61.34,31850,-50.86,20250502,10520,48.76,20250407,31850,-50.86,20250502,9700,61.34,20241209,0.00,N,008500,5000,60 억,,5803,N,N,255,N,02,N
diff --git a/008600/price/prices-20250501.csv b/008600/price/prices-20250501.csv
index 0fd736fa39e9..a2362bb367bd 100644
--- a/008600/price/prices-20250501.csv
+++ b/008600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,769,-146,5,-15.96,12165112436,14931633,87.25,902,904,755,1189,641,915,814.73,2.53,0,-313845,1049,981,847,779,645,1016,814,729,274,1000,540,1,1,67236039,517,-1.88,0.58,12,22.21,-408.00,1334.00,1121,20250408,-31.40,281,20250327,173.67,1121,-31.40,20250408,281,173.67,20250327,1121,-31.40,20250408,281,173.67,20250327,0.23,Y,008600,1000,728 억,,1699738,N,N,36062,N,00,N
+20250513,150228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,770,-145,5,-15.85,11782751776,14436675,84.35,902,904,755,1189,641,915,816.17,2.53,0,-268849,1049,981,847,779,645,1016,814,729,274,1000,540,1,1,67236039,518,-1.89,0.58,12,21.47,-408.00,1334.00,1121,20250408,-31.31,281,20250327,174.02,1121,-31.31,20250408,281,174.02,20250327,1121,-31.31,20250408,281,174.02,20250327,0.23,Y,008600,1000,728 억,,1699738,N,N,37565,N,00,N
+20250513,140228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,769,-146,5,-15.96,11487497686,14052079,82.11,902,904,755,1189,641,915,817.49,2.53,0,-192213,1049,981,847,779,645,1016,814,729,274,1000,540,1,1,67236039,517,-1.88,0.58,12,20.90,-408.00,1334.00,1121,20250408,-31.40,281,20250327,173.67,1121,-31.40,20250408,281,173.67,20250327,1121,-31.40,20250408,281,173.67,20250327,0.23,Y,008600,1000,728 억,,1699738,N,N,37565,N,00,N
+20250513,130229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,772,-143,5,-15.63,10851033833,13220217,77.25,902,904,764,1189,641,915,820.79,2.53,0,-204915,1049,981,847,779,645,1016,814,729,274,1000,540,1,1,67236039,519,-1.89,0.58,12,19.66,-408.00,1334.00,1121,20250408,-31.13,281,20250327,174.73,1121,-31.13,20250408,281,174.73,20250327,1121,-31.13,20250408,281,174.73,20250327,0.23,Y,008600,1000,728 억,,1699738,N,N,37565,N,00,N
+20250513,120230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,792,-123,5,-13.44,10150893242,12321693,72.00,902,904,783,1189,641,915,823.82,2.53,0,-156657,1049,981,847,779,645,1016,814,729,274,1000,540,1,1,67236039,533,-1.94,0.59,12,18.33,-408.00,1334.00,1121,20250408,-29.35,281,20250327,181.85,1121,-29.35,20250408,281,181.85,20250327,1121,-29.35,20250408,281,181.85,20250327,0.23,Y,008600,1000,728 억,,1699738,N,N,37565,N,00,N
+20250513,110228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,799,-116,5,-12.68,9573465968,11590729,67.72,902,904,784,1189,641,915,825.96,2.53,0,-33989,1049,981,847,779,645,1016,814,729,274,1000,540,1,1,67236039,537,-1.96,0.60,12,17.24,-408.00,1334.00,1121,20250408,-28.72,281,20250327,184.34,1121,-28.72,20250408,281,184.34,20250327,1121,-28.72,20250408,281,184.34,20250327,0.23,Y,008600,1000,728 억,,1699738,N,N,37565,N,00,N
+20250513,100229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,805,-110,5,-12.02,8224437823,9897806,57.83,902,904,793,1189,641,915,830.94,2.53,0,143615,1049,981,847,779,645,1016,814,729,274,1000,540,1,1,67236039,541,-1.97,0.60,12,14.72,-408.00,1334.00,1121,20250408,-28.19,281,20250327,186.48,1121,-28.19,20250408,281,186.48,20250327,1121,-28.19,20250408,281,186.48,20250327,0.23,Y,008600,1000,728 억,,1699738,N,N,37565,N,00,N
+20250513,090230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,856,-59,5,-6.45,2233571130,2581726,15.09,902,904,822,1189,641,915,865.15,2.53,0,188904,1049,981,847,779,645,1016,814,729,274,1000,540,1,1,67236039,576,-2.10,0.64,12,3.84,-408.00,1334.00,1121,20250408,-23.64,281,20250327,204.63,1121,-23.64,20250408,281,204.63,20250327,1121,-23.64,20250408,281,204.63,20250327,0.23,Y,008600,1000,728 억,,1699738,N,N,37565,N,00,N
 20250512,160225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,915,211,1,29.97,14547438457,17109178,1149.68,714,915,713,915,493,704,850.30,1.73,0,518471,741,722,693,674,645,708,660,729,211,1000,420,1,1,67236039,615,-2.24,0.69,12,25.45,-408.00,1334.00,1121,20250408,-18.38,281,20250327,225.62,1121,-18.38,20250408,281,225.62,20250327,1121,-18.38,20250408,281,225.62,20250327,0.25,Y,008600,1000,728 억,,1162222,N,N,37565,N,00,N
 20250512,150227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,915,211,1,29.97,14492109322,17048709,1145.61,714,915,713,915,493,704,850.07,1.73,0,565439,741,722,693,674,645,708,660,729,211,1000,420,1,1,67236039,615,-2.24,0.69,12,25.36,-408.00,1334.00,1121,20250408,-18.38,281,20250327,225.62,1121,-18.38,20250408,281,225.62,20250327,1121,-18.38,20250408,281,225.62,20250327,0.25,Y,008600,1000,728 억,,1162222,N,N,50963,N,00,N
 20250512,140227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,915,211,1,29.97,14426686822,16977209,1140.81,714,915,713,915,493,704,849.80,1.73,0,565439,741,722,693,674,645,708,660,729,211,1000,420,1,1,67236039,615,-2.24,0.69,12,25.25,-408.00,1334.00,1121,20250408,-18.38,281,20250327,225.62,1121,-18.38,20250408,281,225.62,20250327,1121,-18.38,20250408,281,225.62,20250327,0.25,Y,008600,1000,728 억,,1162222,N,N,50963,N,00,N
diff --git a/008700/price/prices-20250501.csv b/008700/price/prices-20250501.csv
index e3909ebb2dd7..7e7d4dd6af26 100644
--- a/008700/price/prices-20250501.csv
+++ b/008700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1483,-25,5,-1.66,1152354894,767386,87.61,1515,1526,1480,1960,1056,1508,1501.66,4.95,0,53724,1532,1520,1500,1488,1468,1526,1494,386,452,500,960,1,1,77124820,1144,12.06,0.87,12,0.99,123.00,1699.00,2140,20250211,-30.70,1016,20241206,45.96,2140,-30.70,20250211,1200,23.58,20250203,2140,-30.70,20250211,1016,45.96,20241206,4.16,Y,008700,500,385 억,,3820611,N,N,228,N,00,N
+20250513,150228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1491,-17,5,-1.13,1077246999,716885,81.85,1515,1526,1480,1960,1056,1508,1502.68,4.95,0,50187,1532,1520,1500,1488,1468,1526,1494,386,452,500,960,1,1,77124820,1150,12.12,0.88,12,0.93,123.00,1699.00,2140,20250211,-30.33,1016,20241206,46.75,2140,-30.33,20250211,1200,24.25,20250203,2140,-30.33,20250211,1016,46.75,20241206,4.16,Y,008700,500,385 억,,3820611,N,N,4328,N,00,N
+20250513,140228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1490,-18,5,-1.19,975574974,648436,74.03,1515,1526,1487,1960,1056,1508,1504.50,4.95,0,44133,1532,1520,1500,1488,1468,1526,1494,386,452,500,960,1,1,77124820,1149,12.11,0.88,12,0.84,123.00,1699.00,2140,20250211,-30.37,1016,20241206,46.65,2140,-30.37,20250211,1200,24.17,20250203,2140,-30.37,20250211,1016,46.65,20241206,4.16,Y,008700,500,385 억,,3820611,N,N,4328,N,00,N
+20250513,130229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1499,-9,5,-0.60,860582791,571366,65.23,1515,1526,1495,1960,1056,1508,1506.18,4.95,0,73340,1532,1520,1500,1488,1468,1526,1494,386,452,500,960,1,1,77124820,1156,12.19,0.88,12,0.74,123.00,1699.00,2140,20250211,-29.95,1016,20241206,47.54,2140,-29.95,20250211,1200,24.92,20250203,2140,-29.95,20250211,1016,47.54,20241206,4.16,Y,008700,500,385 억,,3820611,N,N,4328,N,00,N
+20250513,120230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1501,-7,5,-0.46,757160923,502341,57.35,1515,1526,1497,1960,1056,1508,1507.26,4.95,0,59297,1532,1520,1500,1488,1468,1526,1494,386,452,500,960,1,1,77124820,1158,12.20,0.88,12,0.65,123.00,1699.00,2140,20250211,-29.86,1016,20241206,47.74,2140,-29.86,20250211,1200,25.08,20250203,2140,-29.86,20250211,1016,47.74,20241206,4.16,Y,008700,500,385 억,,3820611,N,N,4328,N,00,N
+20250513,110229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1502,-6,5,-0.40,678643508,450000,51.38,1515,1526,1498,1960,1056,1508,1508.10,4.95,0,44908,1532,1520,1500,1488,1468,1526,1494,386,452,500,960,1,1,77124820,1158,12.21,0.88,12,0.58,123.00,1699.00,2140,20250211,-29.81,1016,20241206,47.83,2140,-29.81,20250211,1200,25.17,20250203,2140,-29.81,20250211,1016,47.83,20241206,4.16,Y,008700,500,385 억,,3820611,N,N,4328,N,00,N
+20250513,100229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1502,-6,5,-0.40,490086766,324447,37.04,1515,1526,1501,1960,1056,1508,1510.53,4.95,0,18407,1532,1520,1500,1488,1468,1526,1494,386,452,500,960,1,1,77124820,1158,12.21,0.88,12,0.42,123.00,1699.00,2140,20250211,-29.81,1016,20241206,47.83,2140,-29.81,20250211,1200,25.17,20250203,2140,-29.81,20250211,1016,47.83,20241206,4.16,Y,008700,500,385 억,,3820611,N,N,4328,N,00,N
+20250513,090231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1511,3,2,0.20,88095960,58397,6.67,1515,1518,1501,1960,1056,1508,1508.57,4.95,0,-11158,1532,1520,1500,1488,1468,1526,1494,386,452,500,960,1,1,77124820,1165,12.28,0.89,12,0.08,123.00,1699.00,2140,20250211,-29.39,1016,20241206,48.72,2140,-29.39,20250211,1200,25.92,20250203,2140,-29.39,20250211,1016,48.72,20241206,4.16,Y,008700,500,385 억,,3820611,N,N,4328,N,00,N
 20250512,160226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1508,34,2,2.31,1283523040,856071,68.01,1485,1512,1480,1916,1032,1474,1499.29,4.81,0,90344,1544,1508,1484,1448,1424,1497,1437,386,442,500,940,1,1,77124820,1163,12.26,0.89,12,1.11,123.00,1699.00,2140,20250211,-29.53,1016,20241206,48.43,2140,-29.53,20250211,1200,25.67,20250203,2140,-29.53,20250211,1016,48.43,20241206,4.10,Y,008700,500,385 억,,3709084,N,N,4328,N,00,N
 20250512,150227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1501,27,2,1.83,1143579005,763068,60.62,1485,1512,1480,1916,1032,1474,1498.66,4.81,0,71721,1544,1508,1484,1448,1424,1497,1437,386,442,500,940,1,1,77124820,1158,12.20,0.88,12,0.99,123.00,1699.00,2140,20250211,-29.86,1016,20241206,47.74,2140,-29.86,20250211,1200,25.08,20250203,2140,-29.86,20250211,1016,47.74,20241206,4.10,Y,008700,500,385 억,,3709084,N,N,24111,N,00,N
 20250512,140227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1502,28,2,1.90,962510552,642566,51.05,1485,1512,1480,1916,1032,1474,1497.92,4.81,0,35308,1544,1508,1484,1448,1424,1497,1437,386,442,500,940,1,1,77124820,1158,12.21,0.88,12,0.83,123.00,1699.00,2140,20250211,-29.81,1016,20241206,47.83,2140,-29.81,20250211,1200,25.17,20250203,2140,-29.81,20250211,1016,47.83,20241206,4.10,Y,008700,500,385 억,,3709084,N,N,24111,N,00,N
diff --git a/008730/price/prices-20250501.csv b/008730/price/prices-20250501.csv
index 6db2133f2f17..c89b9e59d838 100644
--- a/008730/price/prices-20250501.csv
+++ b/008730/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160226,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27200,400,2,1.49,1114203825,41309,130.50,26850,27300,26700,34800,18800,26800,26972.41,4.71,0,-5368,27500,27150,26950,26600,26400,27050,26500,148,8000,500,18760,50,1,24800000,6746,-79.07,2.32,12,0.17,-344.00,11731.00,42700,20240613,-36.30,19300,20241212,40.93,37200,-26.88,20250221,20250,34.32,20250102,42700,-36.30,20240613,19300,40.93,20241212,3.19,Y,008730,500,147 억,,1167658,N,N,8665,N,00,N
+20250513,150228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27100,300,2,1.12,926060825,34374,108.59,26850,27300,26700,34800,18800,26800,26940.74,4.71,0,-4555,27500,27150,26950,26600,26400,27050,26500,148,8000,500,18760,50,1,24800000,6721,-78.78,2.31,12,0.14,-344.00,11731.00,42700,20240613,-36.53,19300,20241212,40.41,37200,-27.15,20250221,20250,33.83,20250102,42700,-36.53,20240613,19300,40.41,20241212,3.19,Y,008730,500,147 억,,1167658,N,N,6009,N,00,N
+20250513,140229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27000,200,2,0.75,729129875,27084,85.56,26850,27300,26700,34800,18800,26800,26921.06,4.71,0,-5979,27500,27150,26950,26600,26400,27050,26500,148,8000,500,18760,50,1,24800000,6696,-78.49,2.30,12,0.11,-344.00,11731.00,42700,20240613,-36.77,19300,20241212,39.90,37200,-27.42,20250221,20250,33.33,20250102,42700,-36.77,20240613,19300,39.90,20241212,3.19,Y,008730,500,147 억,,1167658,N,N,6009,N,00,N
+20250513,130229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26850,50,2,0.19,534746775,19860,62.74,26850,27300,26700,34800,18800,26800,26925.82,4.71,0,-2040,27500,27150,26950,26600,26400,27050,26500,148,8000,500,18760,50,1,24800000,6659,-78.05,2.29,12,0.08,-344.00,11731.00,42700,20240613,-37.12,19300,20241212,39.12,37200,-27.82,20250221,20250,32.59,20250102,42700,-37.12,20240613,19300,39.12,20241212,3.19,Y,008730,500,147 억,,1167658,N,N,6009,N,00,N
+20250513,120230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26950,150,2,0.56,385042775,14291,45.15,26850,27300,26700,34800,18800,26800,26943.03,4.71,0,-2665,27500,27150,26950,26600,26400,27050,26500,148,8000,500,18760,50,1,24800000,6684,-78.34,2.30,12,0.06,-344.00,11731.00,42700,20240613,-36.89,19300,20241212,39.64,37200,-27.55,20250221,20250,33.09,20250102,42700,-36.89,20240613,19300,39.64,20241212,3.19,Y,008730,500,147 억,,1167658,N,N,6009,N,00,N
+20250513,110229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27050,250,2,0.93,289011075,10743,33.94,26850,27300,26700,34800,18800,26800,26902.27,4.71,0,5,27500,27150,26950,26600,26400,27050,26500,148,8000,500,18760,50,1,24800000,6708,-78.63,2.31,12,0.04,-344.00,11731.00,42700,20240613,-36.65,19300,20241212,40.16,37200,-27.28,20250221,20250,33.58,20250102,42700,-36.65,20240613,19300,40.16,20241212,3.19,Y,008730,500,147 억,,1167658,N,N,6009,N,00,N
+20250513,100229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26850,50,2,0.19,197199125,7344,23.20,26850,27100,26700,34800,18800,26800,26851.73,4.71,0,-508,27500,27150,26950,26600,26400,27050,26500,148,8000,500,18760,50,1,24800000,6659,-78.05,2.29,12,0.03,-344.00,11731.00,42700,20240613,-37.12,19300,20241212,39.12,37200,-27.82,20250221,20250,32.59,20250102,42700,-37.12,20240613,19300,39.12,20241212,3.19,Y,008730,500,147 억,,1167658,N,N,6009,N,00,N
+20250513,090231,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26950,150,2,0.56,78129500,2912,9.20,26850,27050,26700,34800,18800,26800,26830.19,4.71,0,-1221,27500,27150,26950,26600,26400,27050,26500,148,8000,500,18760,50,1,24800000,6684,-78.34,2.30,12,0.01,-344.00,11731.00,42700,20240613,-36.89,19300,20241212,39.64,37200,-27.55,20250221,20250,33.09,20250102,42700,-36.89,20240613,19300,39.64,20241212,3.19,Y,008730,500,147 억,,1167658,N,N,6009,N,00,N
 20250512,160226,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26800,100,2,0.37,853203000,31655,79.90,26950,27300,26750,34700,18700,26700,26953.21,4.66,0,-1271,27700,27200,26850,26350,26000,27025,26175,148,8000,500,18690,50,1,24800000,6646,-77.91,2.28,12,0.13,-344.00,11731.00,42700,20240613,-37.24,19300,20241212,38.86,37200,-27.96,20250221,20250,32.35,20250102,42700,-37.24,20240613,19300,38.86,20241212,3.16,Y,008730,500,147 억,,1156868,N,N,6009,N,00,N
 20250512,150227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26750,50,2,0.19,789891950,29291,73.93,26950,27300,26750,34700,18700,26700,26967.06,4.66,0,-2186,27700,27200,26850,26350,26000,27025,26175,148,8000,500,18690,50,1,24800000,6634,-77.76,2.28,12,0.12,-344.00,11731.00,42700,20240613,-37.35,19300,20241212,38.60,37200,-28.09,20250221,20250,32.10,20250102,42700,-37.35,20240613,19300,38.60,20241212,3.16,Y,008730,500,147 억,,1156868,N,N,4624,N,00,N
 20250512,140227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26950,250,2,0.94,530546400,19625,49.54,26950,27300,26800,34700,18700,26700,27034.23,4.66,0,-356,27700,27200,26850,26350,26000,27025,26175,148,8000,500,18690,50,1,24800000,6684,-78.34,2.30,12,0.08,-344.00,11731.00,42700,20240613,-36.89,19300,20241212,39.64,37200,-27.55,20250221,20250,33.09,20250102,42700,-36.89,20240613,19300,39.64,20241212,3.16,Y,008730,500,147 억,,1156868,N,N,4624,N,00,N
diff --git a/008770/price/prices-20250501.csv b/008770/price/prices-20250501.csv
index 5ebfbfe71c2f..c52d6bc2a371 100644
--- a/008770/price/prices-20250501.csv
+++ b/008770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160226,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42950,-1150,5,-2.61,5353571000,123784,112.65,43700,44200,42550,57300,30900,44100,43249.33,14.94,0,-28576,44866,44482,44016,43632,43166,44675,43825,1962,13200,5000,33510,50,1,39248121,16857,-27.93,1.24,12,0.32,-1538.00,34720.00,60700,20240430,-29.24,35900,20241209,19.64,45200,-4.98,20250507,36200,18.65,20250403,60100,-28.54,20240513,35900,19.64,20241209,1.05,Y,008770,5000,1962 억,,5864183,N,N,33937,N,00,N
+20250513,150228,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42950,-1150,5,-2.61,4914018925,113543,103.33,43700,44200,42550,57300,30900,44100,43278.92,14.94,0,-32557,44866,44482,44016,43632,43166,44675,43825,1962,13200,5000,33510,50,1,39248121,16857,-27.93,1.24,12,0.29,-1538.00,34720.00,60700,20240430,-29.24,35900,20241209,19.64,45200,-4.98,20250507,36200,18.65,20250403,60100,-28.54,20240513,35900,19.64,20241209,1.05,Y,008770,5000,1962 억,,5864183,N,N,14751,N,00,N
+20250513,140229,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42700,-1400,5,-3.17,4077522650,93971,85.52,43700,44200,42700,57300,30900,44100,43391.29,14.94,0,-30922,44866,44482,44016,43632,43166,44675,43825,1962,13200,5000,33510,50,1,39248121,16759,-27.76,1.23,12,0.24,-1538.00,34720.00,60700,20240430,-29.65,35900,20241209,18.94,45200,-5.53,20250507,36200,17.96,20250403,60100,-28.95,20240513,35900,18.94,20241209,1.05,Y,008770,5000,1962 억,,5864183,N,N,14751,N,00,N
+20250513,130230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43500,-600,5,-1.36,2395858825,54891,49.95,43700,44200,43450,57300,30900,44100,43647.57,14.94,0,-22165,44866,44482,44016,43632,43166,44675,43825,1962,13200,5000,33510,50,1,39248121,17073,-28.28,1.25,12,0.14,-1538.00,34720.00,60700,20240430,-28.34,35900,20241209,21.17,45200,-3.76,20250507,36200,20.17,20250403,60100,-27.62,20240513,35900,21.17,20241209,1.05,Y,008770,5000,1962 억,,5864183,N,N,14751,N,00,N
+20250513,120230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43550,-550,5,-1.25,2037470575,46657,42.46,43700,44200,43450,57300,30900,44100,43669.13,14.94,0,-16184,44866,44482,44016,43632,43166,44675,43825,1962,13200,5000,33510,50,1,39248121,17093,-28.32,1.25,12,0.12,-1538.00,34720.00,60700,20240430,-28.25,35900,20241209,21.31,45200,-3.65,20250507,36200,20.30,20250403,60100,-27.54,20240513,35900,21.31,20241209,1.05,Y,008770,5000,1962 억,,5864183,N,N,14751,N,00,N
+20250513,110229,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43650,-450,5,-1.02,1655089375,37887,34.48,43700,44200,43450,57300,30900,44100,43684.89,14.94,0,-13237,44866,44482,44016,43632,43166,44675,43825,1962,13200,5000,33510,50,1,39248121,17132,-28.38,1.26,12,0.10,-1538.00,34720.00,60700,20240430,-28.09,35900,20241209,21.59,45200,-3.43,20250507,36200,20.58,20250403,60100,-27.37,20240513,35900,21.59,20241209,1.05,Y,008770,5000,1962 억,,5864183,N,N,14751,N,00,N
+20250513,100230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43600,-500,5,-1.13,1188512750,27180,24.74,43700,44200,43450,57300,30900,44100,43727.47,14.94,0,-9452,44866,44482,44016,43632,43166,44675,43825,1962,13200,5000,33510,50,1,39248121,17112,-28.35,1.26,12,0.07,-1538.00,34720.00,60700,20240430,-28.17,35900,20241209,21.45,45200,-3.54,20250507,36200,20.44,20250403,60100,-27.45,20240513,35900,21.45,20241209,1.05,Y,008770,5000,1962 억,,5864183,N,N,14751,N,00,N
+20250513,090231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43950,-150,5,-0.34,199057750,4553,4.14,43700,43950,43550,57300,30900,44100,43720.13,14.94,0,-1262,44866,44482,44016,43632,43166,44675,43825,1962,13200,5000,33510,50,1,39248121,17250,-28.58,1.27,12,0.01,-1538.00,34720.00,60700,20240430,-27.59,35900,20241209,22.42,45200,-2.77,20250507,36200,21.41,20250403,60100,-26.87,20240513,35900,22.42,20241209,1.05,Y,008770,5000,1962 억,,5864183,N,N,14751,N,00,N
 20250512,160226,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,44100,650,2,1.50,4844766025,109884,91.84,43600,44400,43550,56400,30450,43450,44089.82,14.99,0,-28395,44883,44166,43583,42866,42283,43875,42575,1962,12950,5000,33020,50,1,39248121,17308,-28.67,1.27,12,0.28,-1538.00,34720.00,60700,20240430,-27.35,35900,20241209,22.84,45200,-2.43,20250507,36200,21.82,20250403,60100,-26.62,20240513,35900,22.84,20241209,1.05,Y,008770,5000,1962 억,,5884051,N,N,14751,N,00,N
 20250512,150228,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,44050,600,2,1.38,4304699725,97609,81.58,43600,44400,43550,56400,30450,43450,44101.46,14.99,0,-25228,44883,44166,43583,42866,42283,43875,42575,1962,12950,5000,33020,50,1,39248121,17289,-28.64,1.27,12,0.25,-1538.00,34720.00,60700,20240430,-27.43,35900,20241209,22.70,45200,-2.54,20250507,36200,21.69,20250403,60100,-26.71,20240513,35900,22.70,20241209,1.05,Y,008770,5000,1962 억,,5884051,N,N,18512,N,00,N
 20250512,140228,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,44200,750,2,1.73,3682629825,83516,69.81,43600,44400,43550,56400,30450,43450,44094.90,14.99,0,-19429,44883,44166,43583,42866,42283,43875,42575,1962,12950,5000,33020,50,1,39248121,17348,-28.74,1.27,12,0.21,-1538.00,34720.00,60700,20240430,-27.18,35900,20241209,23.12,45200,-2.21,20250507,36200,22.10,20250403,60100,-26.46,20240513,35900,23.12,20241209,1.05,Y,008770,5000,1962 억,,5884051,N,N,18512,N,00,N
diff --git a/008830/price/prices-20250501.csv b/008830/price/prices-20250501.csv
index f10e62071a03..e3767b26d97c 100644
--- a/008830/price/prices-20250501.csv
+++ b/008830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22150,350,2,1.61,17173353650,781086,54.97,21800,22400,21500,28300,15300,21800,21986.53,1.47,0,-21004,23000,22400,21850,21250,20700,22125,20975,45,6500,500,13950,50,1,8987520,1991,170.38,2.33,12,8.69,130.00,9519.00,28900,20250305,-23.36,6260,20240805,253.83,28900,-23.36,20250305,13110,68.96,20250203,28900,-23.36,20250305,6260,253.83,20240805,7.92,Y,008830,500,44 억,,132453,N,N,3243,N,00,N
+20250513,150229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22000,200,2,0.92,14803844200,674069,47.44,21800,22400,21500,28300,15300,21800,21962.21,1.47,0,-8674,23000,22400,21850,21250,20700,22125,20975,45,6500,500,13950,50,1,8987520,1977,169.23,2.31,12,7.50,130.00,9519.00,28900,20250305,-23.88,6260,20240805,251.44,28900,-23.88,20250305,13110,67.81,20250203,28900,-23.88,20250305,6260,251.44,20240805,7.92,Y,008830,500,44 억,,132453,N,N,417,N,00,N
+20250513,140229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21750,-50,5,-0.23,13799359075,628194,44.21,21800,22400,21500,28300,15300,21800,21967.04,1.47,0,-3240,23000,22400,21850,21250,20700,22125,20975,45,6500,500,13950,50,1,8987520,1955,167.31,2.28,12,6.99,130.00,9519.00,28900,20250305,-24.74,6260,20240805,247.44,28900,-24.74,20250305,13110,65.90,20250203,28900,-24.74,20250305,6260,247.44,20240805,7.92,Y,008830,500,44 억,,132453,N,N,417,N,00,N
+20250513,130230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21900,100,2,0.46,12516622175,569495,40.08,21800,22400,21500,28300,15300,21800,21978.84,1.47,0,2222,23000,22400,21850,21250,20700,22125,20975,45,6500,500,13950,50,1,8987520,1968,168.46,2.30,12,6.34,130.00,9519.00,28900,20250305,-24.22,6260,20240805,249.84,28900,-24.22,20250305,13110,67.05,20250203,28900,-24.22,20250305,6260,249.84,20240805,7.92,Y,008830,500,44 억,,132453,N,N,417,N,00,N
+20250513,120231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21900,100,2,0.46,11564116575,525981,37.02,21800,22400,21500,28300,15300,21800,21986.24,1.47,0,12253,23000,22400,21850,21250,20700,22125,20975,45,6500,500,13950,50,1,8987520,1968,168.46,2.30,12,5.85,130.00,9519.00,28900,20250305,-24.22,6260,20240805,249.84,28900,-24.22,20250305,13110,67.05,20250203,28900,-24.22,20250305,6260,249.84,20240805,7.92,Y,008830,500,44 억,,132453,N,N,417,N,00,N
+20250513,110229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21800,0,3,0.00,10018786525,455666,32.07,21800,22400,21500,28300,15300,21800,21987.63,1.47,0,12106,23000,22400,21850,21250,20700,22125,20975,45,6500,500,13950,50,1,8987520,1959,167.69,2.29,12,5.07,130.00,9519.00,28900,20250305,-24.57,6260,20240805,248.24,28900,-24.57,20250305,13110,66.29,20250203,28900,-24.57,20250305,6260,248.24,20240805,7.92,Y,008830,500,44 억,,132453,N,N,417,N,00,N
+20250513,100230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22050,250,2,1.15,8192101075,372505,26.22,21800,22400,21500,28300,15300,21800,21992.56,1.47,0,7483,23000,22400,21850,21250,20700,22125,20975,45,6500,500,13950,50,1,8987520,1982,169.62,2.32,12,4.14,130.00,9519.00,28900,20250305,-23.70,6260,20240805,252.24,28900,-23.70,20250305,13110,68.19,20250203,28900,-23.70,20250305,6260,252.24,20240805,7.92,Y,008830,500,44 억,,132453,N,N,417,N,00,N
+20250513,090231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21800,0,3,0.00,882209500,40699,2.86,21800,21850,21500,28300,15300,21800,21672.61,1.47,0,-8160,23000,22400,21850,21250,20700,22125,20975,45,6500,500,13950,50,1,8987520,1959,167.69,2.29,12,0.45,130.00,9519.00,28900,20250305,-24.57,6260,20240805,248.24,28900,-24.57,20250305,13110,66.29,20250203,28900,-24.57,20250305,6260,248.24,20240805,7.92,Y,008830,500,44 억,,132453,N,N,417,N,00,N
 20250512,160226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21800,1600,2,7.92,30483528700,1389859,548.15,22450,22450,21300,26250,14150,20200,21933.03,1.52,0,-4078,21300,20750,20400,19850,19500,20575,19675,45,6050,500,12920,50,1,8987520,1959,167.69,2.29,12,15.46,130.00,9519.00,28900,20250305,-24.57,6260,20240805,248.24,28900,-24.57,20250305,13110,66.29,20250203,28900,-24.57,20250305,6260,248.24,20240805,7.88,Y,008830,500,44 억,,136375,N,N,417,N,00,N
 20250512,150228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21600,1400,2,6.93,29351660225,1337864,527.64,22450,22450,21300,26250,14150,20200,21939.20,1.52,0,-11367,21300,20750,20400,19850,19500,20575,19675,45,6050,500,12920,50,1,8987520,1941,166.15,2.27,12,14.89,130.00,9519.00,28900,20250305,-25.26,6260,20240805,245.05,28900,-25.26,20250305,13110,64.76,20250203,28900,-25.26,20250305,6260,245.05,20240805,7.88,Y,008830,500,44 억,,136375,N,N,3737,N,00,N
 20250512,140228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21650,1450,2,7.18,27697145000,1261559,497.55,22450,22450,21300,26250,14150,20200,21954.70,1.52,0,-15393,21300,20750,20400,19850,19500,20575,19675,45,6050,500,12920,50,1,8987520,1946,166.54,2.27,12,14.04,130.00,9519.00,28900,20250305,-25.09,6260,20240805,245.85,28900,-25.09,20250305,13110,65.14,20250203,28900,-25.09,20250305,6260,245.85,20240805,7.88,Y,008830,500,44 억,,136375,N,N,3737,N,00,N
diff --git a/008870/price/prices-20250501.csv b/008870/price/prices-20250501.csv
index 625dd6722a35..943594ea5486 100644
--- a/008870/price/prices-20250501.csv
+++ b/008870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,53700,-500,5,-0.92,104215450,1925,202.85,54300,54600,53300,70400,38000,54200,54137.90,0.88,0,51,55400,54800,54300,53700,53200,54550,53450,50,16200,5000,40100,100,1,1000000,537,14.97,0.64,09,0.19,3588.00,84088.00,69900,20240531,-23.18,50500,20241202,6.34,65200,-17.64,20250117,52800,1.70,20250331,69900,-23.18,20240531,50500,6.34,20241202,0.76,Y,008870,5000,50 억,,8777,N,N,0,N,00,N
+20250513,150229,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,53800,-400,5,-0.74,99215650,1832,193.05,54300,54600,53300,70400,38000,54200,54157.01,0.88,0,61,55400,54800,54300,53700,53200,54550,53450,50,16200,5000,40100,100,1,1000000,538,14.99,0.64,09,0.18,3588.00,84088.00,69900,20240531,-23.03,50500,20241202,6.53,65200,-17.48,20250117,52800,1.89,20250331,69900,-23.03,20240531,50500,6.53,20241202,0.76,Y,008870,5000,50 억,,8777,N,N,0,N,00,N
+20250513,140229,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54100,-100,5,-0.18,72620650,1337,140.89,54300,54600,54000,70400,38000,54200,54316.12,0.88,0,13,55400,54800,54300,53700,53200,54550,53450,50,16200,5000,40100,100,1,1000000,541,15.08,0.64,09,0.13,3588.00,84088.00,69900,20240531,-22.60,50500,20241202,7.13,65200,-17.02,20250117,52800,2.46,20250331,69900,-22.60,20240531,50500,7.13,20241202,0.76,Y,008870,5000,50 억,,8777,N,N,0,N,00,N
+20250513,130230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54300,100,2,0.18,55020850,1012,106.64,54300,54600,54200,70400,38000,54200,54368.43,0.88,0,-9,55400,54800,54300,53700,53200,54550,53450,50,16200,5000,40100,100,1,1000000,543,15.13,0.65,09,0.10,3588.00,84088.00,69900,20240531,-22.32,50500,20241202,7.52,65200,-16.72,20250117,52800,2.84,20250331,69900,-22.32,20240531,50500,7.52,20241202,0.76,Y,008870,5000,50 억,,8777,N,N,0,N,00,N
+20250513,120231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54300,100,2,0.18,39496150,726,76.50,54300,54600,54200,70400,38000,54200,54402.41,0.88,0,-50,55400,54800,54300,53700,53200,54550,53450,50,16200,5000,40100,100,1,1000000,543,15.13,0.65,09,0.07,3588.00,84088.00,69900,20240531,-22.32,50500,20241202,7.52,65200,-16.72,20250117,52800,2.84,20250331,69900,-22.32,20240531,50500,7.52,20241202,0.76,Y,008870,5000,50 억,,8777,N,N,0,N,00,N
+20250513,110230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54400,200,2,0.37,34601750,636,67.02,54300,54600,54200,70400,38000,54200,54405.27,0.88,0,-66,55400,54800,54300,53700,53200,54550,53450,50,16200,5000,40100,100,1,1000000,544,15.16,0.65,09,0.06,3588.00,84088.00,69900,20240531,-22.17,50500,20241202,7.72,65200,-16.56,20250117,52800,3.03,20250331,69900,-22.17,20240531,50500,7.72,20241202,0.76,Y,008870,5000,50 억,,8777,N,N,0,N,00,N
+20250513,100230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54500,300,2,0.55,24373500,448,47.21,54300,54600,54200,70400,38000,54200,54405.13,0.88,0,-79,55400,54800,54300,53700,53200,54550,53450,50,16200,5000,40100,100,1,1000000,545,15.19,0.65,09,0.04,3588.00,84088.00,69900,20240531,-22.03,50500,20241202,7.92,65200,-16.41,20250117,52800,3.22,20250331,69900,-22.03,20240531,50500,7.92,20241202,0.76,Y,008870,5000,50 억,,8777,N,N,0,N,00,N
+20250513,090232,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54300,100,2,0.18,108600,2,0.21,54300,54300,54300,70400,38000,54200,54300.00,0.88,0,0,55400,54800,54300,53700,53200,54550,53450,50,16200,5000,40100,100,1,1000000,543,15.13,0.65,09,0.00,3588.00,84088.00,69900,20240531,-22.32,50500,20241202,7.52,65200,-16.72,20250117,52800,2.84,20250331,69900,-22.32,20240531,50500,7.52,20241202,0.76,Y,008870,5000,50 억,,8777,N,N,0,N,00,N
 20250512,160227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54200,-200,5,-0.37,51287950,947,82.35,54300,54900,53800,70700,38100,54400,54158.34,0.88,0,36,55066,54732,54166,53832,53266,54900,54000,50,16300,5000,40250,100,1,1000000,542,15.11,0.64,09,0.09,3588.00,84088.00,69900,20240531,-22.46,50500,20241202,7.33,65200,-16.87,20250117,52800,2.65,20250331,69900,-22.46,20240531,50500,7.33,20241202,0.70,Y,008870,5000,50 억,,8762,N,N,1,N,00,N
 20250512,150228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,53900,-500,5,-0.92,47125450,870,75.65,54300,54900,53900,70700,38100,54400,54167.18,0.88,0,48,55066,54732,54166,53832,53266,54900,54000,50,16300,5000,40250,100,1,1000000,539,15.02,0.64,09,0.09,3588.00,84088.00,69900,20240531,-22.89,50500,20241202,6.73,65200,-17.33,20250117,52800,2.08,20250331,69900,-22.89,20240531,50500,6.73,20241202,0.70,Y,008870,5000,50 억,,8762,N,N,1,N,00,N
 20250512,140228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54500,100,2,0.18,22509550,414,36.00,54300,54900,54050,70700,38100,54400,54370.89,0.88,0,-6,55066,54732,54166,53832,53266,54900,54000,50,16300,5000,40250,100,1,1000000,545,15.19,0.65,09,0.04,3588.00,84088.00,69900,20240531,-22.03,50500,20241202,7.92,65200,-16.41,20250117,52800,3.22,20250331,69900,-22.03,20240531,50500,7.92,20241202,0.70,Y,008870,5000,50 억,,8762,N,N,1,N,00,N
diff --git a/008930/price/prices-20250501.csv b/008930/price/prices-20250501.csv
index 9abe62ed9029..6288944aabf5 100644
--- a/008930/price/prices-20250501.csv
+++ b/008930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160227,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,30950,1200,2,4.03,8827832750,287888,275.99,29500,31250,29450,38650,20850,29750,30664.03,1.99,0,29986,30350,30050,29500,29200,28650,30200,29350,350,8900,500,21420,50,1,68391550,21167,35.82,2.48,12,0.42,864.00,12503.00,52500,20241030,-41.05,24250,20250403,27.63,31250,-0.96,20250513,24250,27.63,20250403,52500,-41.05,20241030,24250,27.63,20250403,0.81,Y,008930,500,349 억,,1359820,N,N,20204,N,00,N
+20250513,150229,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,30850,1100,2,3.70,8175570850,266788,255.76,29500,31250,29450,38650,20850,29750,30644.45,1.99,0,33173,30350,30050,29500,29200,28650,30200,29350,350,8900,500,21420,50,1,68391550,21099,35.71,2.47,12,0.39,864.00,12503.00,52500,20241030,-41.24,24250,20250403,27.22,31250,-1.28,20250513,24250,27.22,20250403,52500,-41.24,20241030,24250,27.22,20250403,0.81,Y,008930,500,349 억,,1359820,N,N,8554,N,00,N
+20250513,140230,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,30850,1100,2,3.70,7464709500,243740,233.67,29500,31250,29450,38650,20850,29750,30625.71,1.99,0,41720,30350,30050,29500,29200,28650,30200,29350,350,8900,500,21420,50,1,68391550,21099,35.71,2.47,12,0.36,864.00,12503.00,52500,20241030,-41.24,24250,20250403,27.22,31250,-1.28,20250513,24250,27.22,20250403,52500,-41.24,20241030,24250,27.22,20250403,0.81,Y,008930,500,349 억,,1359820,N,N,8554,N,00,N
+20250513,130230,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,30850,1100,2,3.70,6546953550,214016,205.17,29500,31250,29450,38650,20850,29750,30590.95,1.99,0,46159,30350,30050,29500,29200,28650,30200,29350,350,8900,500,21420,50,1,68391550,21099,35.71,2.47,12,0.31,864.00,12503.00,52500,20241030,-41.24,24250,20250403,27.22,31250,-1.28,20250513,24250,27.22,20250403,52500,-41.24,20241030,24250,27.22,20250403,0.81,Y,008930,500,349 억,,1359820,N,N,8554,N,00,N
+20250513,120231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,31075,1325,2,4.45,4633643650,152554,146.25,29500,31150,29450,38650,20850,29750,30373.79,1.99,0,22674,30350,30050,29500,29200,28650,30200,29350,350,8900,500,21420,50,1,68391550,21253,35.97,2.49,12,0.22,864.00,12503.00,52500,20241030,-40.81,24250,20250403,28.14,31150,-0.24,20250513,24250,28.14,20250403,52500,-40.81,20241030,24250,28.14,20250403,0.81,Y,008930,500,349 억,,1359820,N,N,8554,N,00,N
+20250513,110230,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,30500,750,2,2.52,2857994800,94725,90.81,29500,30550,29450,38650,20850,29750,30171.49,1.99,0,15406,30350,30050,29500,29200,28650,30200,29350,350,8900,500,21420,50,1,68391550,20859,35.30,2.44,12,0.14,864.00,12503.00,52500,20241030,-41.90,24250,20250403,25.77,30550,-0.16,20250513,24250,25.77,20250403,52500,-41.90,20241030,24250,25.77,20250403,0.81,Y,008930,500,349 억,,1359820,N,N,8554,N,00,N
+20250513,100230,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,30100,350,2,1.18,1473471050,49113,47.08,29500,30350,29450,38650,20850,29750,30001.65,1.99,0,5390,30350,30050,29500,29200,28650,30200,29350,350,8900,500,21420,50,1,68391550,20586,34.84,2.41,12,0.07,864.00,12503.00,52500,20241030,-42.67,24250,20250403,24.12,30350,0.00,20250107,24250,24.12,20250403,52500,-42.67,20241030,24250,24.12,20250403,0.81,Y,008930,500,349 억,,1359820,N,N,8554,N,00,N
+20250513,090232,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,29900,150,2,0.50,179378650,6057,5.81,29500,29900,29450,38650,20850,29750,29615.10,1.99,0,1330,30350,30050,29500,29200,28650,30200,29350,350,8900,500,21420,50,1,68391550,20449,34.61,2.39,12,0.01,864.00,12503.00,52500,20241030,-43.05,24250,20250403,23.30,30350,-1.48,20250107,24250,23.30,20250403,52500,-43.05,20241030,24250,23.30,20250403,0.81,Y,008930,500,349 억,,1359820,N,N,8554,N,00,N
 20250512,160227,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,29750,200,2,0.68,3074522600,104310,56.39,29550,29800,28950,38400,20700,29550,29474.85,2.03,0,-7746,30516,30032,29216,28732,27916,30275,28975,350,8850,500,21270,50,1,68391550,20346,34.43,2.38,12,0.15,864.00,12503.00,52500,20241030,-43.33,24250,20250403,22.68,30350,-1.98,20250107,24250,22.68,20250403,52500,-43.33,20241030,24250,22.68,20250403,0.82,Y,008930,500,349 억,,1385491,N,N,8554,N,00,N
 20250512,150229,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,29650,100,2,0.34,2895678900,98291,53.14,29550,29800,28950,38400,20700,29550,29460.26,2.03,0,-8772,30516,30032,29216,28732,27916,30275,28975,350,8850,500,21270,50,1,68391550,20278,34.32,2.37,12,0.14,864.00,12503.00,52500,20241030,-43.52,24250,20250403,22.27,30350,-2.31,20250107,24250,22.27,20250403,52500,-43.52,20241030,24250,22.27,20250403,0.82,Y,008930,500,349 억,,1385491,N,N,12346,N,00,N
 20250512,140228,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,29750,200,2,0.68,2458629675,83546,45.17,29550,29800,28950,38400,20700,29550,29428.45,2.03,0,-12645,30516,30032,29216,28732,27916,30275,28975,350,8850,500,21270,50,1,68391550,20346,34.43,2.38,12,0.12,864.00,12503.00,52500,20241030,-43.33,24250,20250403,22.68,30350,-1.98,20250107,24250,22.68,20250403,52500,-43.33,20241030,24250,22.68,20250403,0.82,Y,008930,500,349 억,,1385491,N,N,12346,N,00,N
diff --git a/008970/price/prices-20250501.csv b/008970/price/prices-20250501.csv
index 9e6e59178e5e..e7d27a54b046 100644
--- a/008970/price/prices-20250501.csv
+++ b/008970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1323,-5,5,-0.38,10053450015,7562168,59.04,1328,1351,1310,1726,930,1328,1329.47,0.76,0,328226,1444,1385,1356,1297,1268,1371,1283,794,398,500,820,1,1,158844223,2102,-10.58,1.92,12,4.76,-125.00,688.00,1926,20250416,-31.31,580,20241210,128.10,1926,-31.31,20250416,600,120.50,20250210,1926,-31.31,20250416,580,128.10,20241210,6.34,Y,008970,500,794 억,,1210361,N,N,100739,N,00,N
+20250513,150229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1330,2,2,0.15,9425671986,7088639,55.34,1328,1351,1310,1726,930,1328,1329.69,0.76,0,349578,1444,1385,1356,1297,1268,1371,1283,794,398,500,820,1,1,158844223,2113,-10.64,1.93,12,4.46,-125.00,688.00,1926,20250416,-30.94,580,20241210,129.31,1926,-30.94,20250416,600,121.67,20250210,1926,-30.94,20250416,580,129.31,20241210,6.34,Y,008970,500,794 억,,1210361,N,N,1316,N,00,N
+20250513,140230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1321,-7,5,-0.53,7903459463,5940895,46.38,1328,1351,1314,1726,930,1328,1330.35,0.76,0,80603,1444,1385,1356,1297,1268,1371,1283,794,398,500,820,1,1,158844223,2098,-10.57,1.92,12,3.74,-125.00,688.00,1926,20250416,-31.41,580,20241210,127.76,1926,-31.41,20250416,600,120.17,20250210,1926,-31.41,20250416,580,127.76,20241210,6.34,Y,008970,500,794 억,,1210361,N,N,1316,N,00,N
+20250513,130231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1326,-2,5,-0.15,6861602842,5150730,40.21,1328,1351,1315,1726,930,1328,1332.17,0.76,0,78971,1444,1385,1356,1297,1268,1371,1283,794,398,500,820,1,1,158844223,2106,-10.61,1.93,12,3.24,-125.00,688.00,1926,20250416,-31.15,580,20241210,128.62,1926,-31.15,20250416,600,121.00,20250210,1926,-31.15,20250416,580,128.62,20241210,6.34,Y,008970,500,794 억,,1210361,N,N,1316,N,00,N
+20250513,120231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1331,3,2,0.23,6190111925,4645680,36.27,1328,1351,1315,1726,930,1328,1332.45,0.76,0,223333,1444,1385,1356,1297,1268,1371,1283,794,398,500,820,1,1,158844223,2114,-10.65,1.93,12,2.92,-125.00,688.00,1926,20250416,-30.89,580,20241210,129.48,1926,-30.89,20250416,600,121.83,20250210,1926,-30.89,20250416,580,129.48,20241210,6.34,Y,008970,500,794 억,,1210361,N,N,1316,N,00,N
+20250513,110230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1336,8,2,0.60,5418159559,4067738,31.76,1328,1351,1315,1726,930,1328,1331.99,0.76,0,279978,1444,1385,1356,1297,1268,1371,1283,794,398,500,820,1,1,158844223,2122,-10.69,1.94,12,2.56,-125.00,688.00,1926,20250416,-30.63,580,20241210,130.34,1926,-30.63,20250416,600,122.67,20250210,1926,-30.63,20250416,580,130.34,20241210,6.34,Y,008970,500,794 억,,1210361,N,N,1316,N,00,N
+20250513,100231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1331,3,2,0.23,4025172016,3023109,23.60,1328,1351,1315,1726,930,1328,1331.48,0.76,0,176650,1444,1385,1356,1297,1268,1371,1283,794,398,500,820,1,1,158844223,2114,-10.65,1.93,12,1.90,-125.00,688.00,1926,20250416,-30.89,580,20241210,129.48,1926,-30.89,20250416,600,121.83,20250210,1926,-30.89,20250416,580,129.48,20241210,6.34,Y,008970,500,794 억,,1210361,N,N,1316,N,00,N
+20250513,090232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1347,19,2,1.43,478628037,358205,2.80,1328,1350,1321,1726,930,1328,1336.36,0.76,0,25537,1444,1385,1356,1297,1268,1371,1283,794,398,500,820,1,1,158844223,2140,-10.78,1.96,12,0.23,-125.00,688.00,1926,20250416,-30.06,580,20241210,132.24,1926,-30.06,20250416,600,124.50,20250210,1926,-30.06,20250416,580,132.24,20241210,6.34,Y,008970,500,794 억,,1210361,N,N,1316,N,00,N
 20250512,160227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1328,-92,5,-6.48,17074535224,12559943,21.96,1395,1415,1327,1846,994,1420,1359.47,1.39,0,-1074804,1614,1516,1441,1343,1268,1566,1393,794,426,500,880,1,1,158844223,2109,-10.62,1.93,12,7.91,-125.00,688.00,1926,20250416,-31.05,580,20241210,128.97,1926,-31.05,20250416,600,121.33,20250210,1926,-31.05,20250416,580,128.97,20241210,6.21,Y,008970,500,794 억,,2205092,N,N,1316,N,00,N
 20250512,150229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1330,-90,5,-6.34,16000910071,11752102,20.55,1395,1415,1327,1846,994,1420,1361.45,1.39,0,-972489,1614,1516,1441,1343,1268,1566,1393,794,426,500,880,1,1,158844223,2113,-10.64,1.93,12,7.40,-125.00,688.00,1926,20250416,-30.94,580,20241210,129.31,1926,-30.94,20250416,600,121.67,20250210,1926,-30.94,20250416,580,129.31,20241210,6.21,Y,008970,500,794 억,,2205092,N,N,11614,N,00,N
 20250512,140229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1337,-83,5,-5.85,14402076608,10551977,18.45,1395,1415,1331,1846,994,1420,1364.78,1.39,0,-876932,1614,1516,1441,1343,1268,1566,1393,794,426,500,880,1,1,158844223,2124,-10.70,1.94,12,6.64,-125.00,688.00,1926,20250416,-30.58,580,20241210,130.52,1926,-30.58,20250416,600,122.83,20250210,1926,-30.58,20250416,580,130.52,20241210,6.21,Y,008970,500,794 억,,2205092,N,N,11614,N,00,N
diff --git a/009070/price/prices-20250501.csv b/009070/price/prices-20250501.csv
index 810bdd8b5d5b..94bb185fc159 100644
--- a/009070/price/prices-20250501.csv
+++ b/009070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160227,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3945,20,2,0.51,136384745,34667,44.45,3925,3960,3910,5100,2750,3925,3934.14,3.01,0,2863,3975,3950,3910,3885,3845,3962,3897,150,1175,500,2590,5,1,30000000,1184,4.60,0.40,12,0.12,857.00,9839.00,7030,20240801,-43.88,3445,20250409,14.51,4140,-4.71,20250109,3445,14.51,20250409,7030,-43.88,20240801,3445,14.51,20250409,2.17,Y,009070,500,150 억,,902463,N,N,5397,N,00,N
+20250513,150230,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3925,0,3,0.00,114916865,29222,37.47,3925,3960,3910,5100,2750,3925,3932.55,3.01,0,2166,3975,3950,3910,3885,3845,3962,3897,150,1175,500,2590,5,1,30000000,1178,4.58,0.40,12,0.10,857.00,9839.00,7030,20240801,-44.17,3445,20250409,13.93,4140,-5.19,20250109,3445,13.93,20250409,7030,-44.17,20240801,3445,13.93,20250409,2.17,Y,009070,500,150 억,,902463,N,N,7406,N,00,N
+20250513,140230,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3927,2,2,0.05,101892022,25903,33.21,3925,3960,3910,5100,2750,3925,3933.60,3.01,0,2315,3975,3950,3910,3885,3845,3962,3897,150,1175,500,2590,5,1,30000000,1178,4.58,0.40,12,0.09,857.00,9839.00,7030,20240801,-44.14,3445,20250409,13.99,4140,-5.14,20250109,3445,13.99,20250409,7030,-44.14,20240801,3445,13.99,20250409,2.17,Y,009070,500,150 억,,902463,N,N,7406,N,00,N
+20250513,130231,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3925,0,3,0.00,92948560,23626,30.30,3925,3960,3910,5100,2750,3925,3934.16,3.01,0,3146,3975,3950,3910,3885,3845,3962,3897,150,1175,500,2590,5,1,30000000,1178,4.58,0.40,12,0.08,857.00,9839.00,7030,20240801,-44.17,3445,20250409,13.93,4140,-5.19,20250109,3445,13.93,20250409,7030,-44.17,20240801,3445,13.93,20250409,2.17,Y,009070,500,150 억,,902463,N,N,7406,N,00,N
+20250513,120232,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3935,10,2,0.25,74541770,18942,24.29,3925,3960,3920,5100,2750,3925,3935.26,3.01,0,2035,3975,3950,3910,3885,3845,3962,3897,150,1175,500,2590,5,1,30000000,1181,4.59,0.40,12,0.06,857.00,9839.00,7030,20240801,-44.03,3445,20250409,14.22,4140,-4.95,20250109,3445,14.22,20250409,7030,-44.03,20240801,3445,14.22,20250409,2.17,Y,009070,500,150 억,,902463,N,N,7406,N,00,N
+20250513,110230,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3935,10,2,0.25,44390140,11288,14.47,3925,3960,3920,5100,2750,3925,3932.51,3.01,0,-339,3975,3950,3910,3885,3845,3962,3897,150,1175,500,2590,5,1,30000000,1181,4.59,0.40,12,0.04,857.00,9839.00,7030,20240801,-44.03,3445,20250409,14.22,4140,-4.95,20250109,3445,14.22,20250409,7030,-44.03,20240801,3445,14.22,20250409,2.17,Y,009070,500,150 억,,902463,N,N,7406,N,00,N
+20250513,100231,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3930,5,2,0.13,32817565,8346,10.70,3925,3960,3925,5100,2750,3925,3932.13,3.01,0,-628,3975,3950,3910,3885,3845,3962,3897,150,1175,500,2590,5,1,30000000,1179,4.59,0.40,12,0.03,857.00,9839.00,7030,20240801,-44.10,3445,20250409,14.08,4140,-5.07,20250109,3445,14.08,20250409,7030,-44.10,20240801,3445,14.08,20250409,2.17,Y,009070,500,150 억,,902463,N,N,7406,N,00,N
+20250513,090232,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3945,20,2,0.51,11550495,2932,3.76,3925,3960,3925,5100,2750,3925,3939.46,3.01,0,-261,3975,3950,3910,3885,3845,3962,3897,150,1175,500,2590,5,1,30000000,1184,4.60,0.40,12,0.01,857.00,9839.00,7030,20240801,-43.88,3445,20250409,14.51,4140,-4.71,20250109,3445,14.51,20250409,7030,-43.88,20240801,3445,14.51,20250409,2.17,Y,009070,500,150 억,,902463,N,N,7406,N,00,N
 20250512,160227,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3925,55,2,1.42,304220265,77899,135.49,3890,3935,3870,5030,2710,3870,3905.32,2.95,0,14738,3900,3885,3855,3840,3810,3892,3847,150,1160,500,2550,5,1,30000000,1178,4.58,0.40,12,0.26,857.00,9839.00,7030,20240801,-44.17,3445,20250409,13.93,4140,-5.19,20250109,3445,13.93,20250409,7030,-44.17,20240801,3445,13.93,20250409,2.18,Y,009070,500,150 억,,885208,N,N,7406,N,00,N
 20250512,150229,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3925,55,2,1.42,282573190,72390,125.90,3890,3935,3870,5030,2710,3870,3903.48,2.95,0,13859,3900,3885,3855,3840,3810,3892,3847,150,1160,500,2550,5,1,30000000,1178,4.58,0.40,12,0.24,857.00,9839.00,7030,20240801,-44.17,3445,20250409,13.93,4140,-5.19,20250109,3445,13.93,20250409,7030,-44.17,20240801,3445,13.93,20250409,2.18,Y,009070,500,150 억,,885208,N,N,5881,N,00,N
 20250512,140229,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3925,55,2,1.42,268202705,68726,119.53,3890,3935,3870,5030,2710,3870,3902.49,2.95,0,13527,3900,3885,3855,3840,3810,3892,3847,150,1160,500,2550,5,1,30000000,1178,4.58,0.40,12,0.23,857.00,9839.00,7030,20240801,-44.17,3445,20250409,13.93,4140,-5.19,20250109,3445,13.93,20250409,7030,-44.17,20240801,3445,13.93,20250409,2.18,Y,009070,500,150 억,,885208,N,N,5881,N,00,N
diff --git a/009140/price/prices-20250501.csv b/009140/price/prices-20250501.csv
index 7988ad39d5fb..710cada11fc6 100644
--- a/009140/price/prices-20250501.csv
+++ b/009140/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19440,-20,5,-0.10,37752100,1937,1166.87,19410,19600,19360,25250,13630,19460,19489.98,9.61,0,-119,19633,19546,19443,19356,19253,19495,19305,79,5790,5000,12840,10,1,1570797,305,11.93,0.38,12,0.12,1630.00,51653.00,29900,20240523,-34.98,17930,20250228,8.42,20800,-6.54,20250102,17930,8.42,20250228,29900,-34.98,20240523,17930,8.42,20250228,1.84,Y,009140,5000,78 억,,151024,N,N,5,N,00,N
+20250513,150230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19440,-20,5,-0.10,36546810,1875,1129.52,19410,19600,19360,25250,13630,19460,19491.63,9.61,0,-119,19633,19546,19443,19356,19253,19495,19305,79,5790,5000,12840,10,1,1570797,305,11.93,0.38,12,0.12,1630.00,51653.00,29900,20240523,-34.98,17930,20250228,8.42,20800,-6.54,20250102,17930,8.42,20250228,29900,-34.98,20240523,17930,8.42,20250228,1.84,Y,009140,5000,78 억,,151024,N,N,2,N,00,N
+20250513,140230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19460,0,3,0.00,28588280,1464,881.93,19410,19600,19400,25250,13630,19460,19527.51,9.61,0,-157,19633,19546,19443,19356,19253,19495,19305,79,5790,5000,12840,10,1,1570797,306,11.94,0.38,12,0.09,1630.00,51653.00,29900,20240523,-34.92,17930,20250228,8.53,20800,-6.44,20250102,17930,8.53,20250228,29900,-34.92,20240523,17930,8.53,20250228,1.84,Y,009140,5000,78 억,,151024,N,N,2,N,00,N
+20250513,130231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19490,30,2,0.15,24572090,1257,757.23,19410,19600,19400,25250,13630,19460,19548.20,9.61,0,-157,19633,19546,19443,19356,19253,19495,19305,79,5790,5000,12840,10,1,1570797,306,11.96,0.38,12,0.08,1630.00,51653.00,29900,20240523,-34.82,17930,20250228,8.70,20800,-6.30,20250102,17930,8.70,20250228,29900,-34.82,20240523,17930,8.70,20250228,1.84,Y,009140,5000,78 억,,151024,N,N,2,N,00,N
+20250513,120232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19500,40,2,0.21,23504040,1202,724.10,19410,19600,19410,25250,13630,19460,19554.11,9.61,0,-157,19633,19546,19443,19356,19253,19495,19305,79,5790,5000,12840,10,1,1570797,306,11.96,0.38,12,0.08,1630.00,51653.00,29900,20240523,-34.78,17930,20250228,8.76,20800,-6.25,20250102,17930,8.76,20250228,29900,-34.78,20240523,17930,8.76,20250228,1.84,Y,009140,5000,78 억,,151024,N,N,2,N,00,N
+20250513,110231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19450,-10,5,-0.05,3263180,168,101.20,19410,19460,19410,25250,13630,19460,19423.69,9.61,0,-110,19633,19546,19443,19356,19253,19495,19305,79,5790,5000,12840,10,1,1570797,306,11.93,0.38,12,0.01,1630.00,51653.00,29900,20240523,-34.95,17930,20250228,8.48,20800,-6.49,20250102,17930,8.48,20250228,29900,-34.95,20240523,17930,8.48,20250228,1.84,Y,009140,5000,78 억,,151024,N,N,2,N,00,N
+20250513,100231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19450,-10,5,-0.05,3204830,165,99.40,19410,19460,19410,25250,13630,19460,19423.21,9.61,0,-110,19633,19546,19443,19356,19253,19495,19305,79,5790,5000,12840,10,1,1570797,306,11.93,0.38,12,0.01,1630.00,51653.00,29900,20240523,-34.95,17930,20250228,8.48,20800,-6.49,20250102,17930,8.48,20250228,29900,-34.95,20240523,17930,8.48,20250228,1.84,Y,009140,5000,78 억,,151024,N,N,2,N,00,N
+20250513,090233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19460,0,3,0.00,971450,50,30.12,19410,19460,19410,25250,13630,19460,19429.00,9.61,0,0,19633,19546,19443,19356,19253,19495,19305,79,5790,5000,12840,10,1,1570797,306,11.94,0.38,12,0.00,1630.00,51653.00,29900,20240523,-34.92,17930,20250228,8.53,20800,-6.44,20250102,17930,8.53,20250228,29900,-34.92,20240523,17930,8.53,20250228,1.84,Y,009140,5000,78 억,,151024,N,N,2,N,00,N
 20250512,160228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19460,50,2,0.26,3219790,166,4.27,19530,19530,19340,25200,13590,19410,19396.33,9.63,0,-2,19883,19646,19503,19266,19123,19575,19195,79,5790,5000,12810,10,1,1570797,306,11.94,0.38,12,0.01,1630.00,51653.00,29900,20240523,-34.92,17930,20250228,8.53,20800,-6.44,20250102,17930,8.53,20250228,29900,-34.92,20240523,17930,8.53,20250228,1.84,Y,009140,5000,78 억,,151195,N,N,2,N,00,N
 20250512,150229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19460,50,2,0.26,3025190,156,4.01,19530,19530,19340,25200,13590,19410,19392.24,9.63,0,-2,19883,19646,19503,19266,19123,19575,19195,79,5790,5000,12810,10,1,1570797,306,11.94,0.38,12,0.01,1630.00,51653.00,29900,20240523,-34.92,17930,20250228,8.53,20800,-6.44,20250102,17930,8.53,20250228,29900,-34.92,20240523,17930,8.53,20250228,1.84,Y,009140,5000,78 억,,151195,N,N,2,N,00,N
 20250512,140229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19470,60,2,0.31,2966810,153,3.93,19530,19530,19340,25200,13590,19410,19390.92,9.63,0,-2,19883,19646,19503,19266,19123,19575,19195,79,5790,5000,12810,10,1,1570797,306,11.94,0.38,12,0.01,1630.00,51653.00,29900,20240523,-34.88,17930,20250228,8.59,20800,-6.39,20250102,17930,8.59,20250228,29900,-34.88,20240523,17930,8.59,20250228,1.84,Y,009140,5000,78 억,,151195,N,N,2,N,00,N
diff --git a/009150/price/prices-20250501.csv b/009150/price/prices-20250501.csv
index f458bd14a326..8d445dd0e750 100644
--- a/009150/price/prices-20250501.csv
+++ b/009150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160228,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,126000,200,2,0.16,36413774700,288938,47.62,127100,127100,124800,163500,88100,125800,126026.26,32.12,0,-17756,131066,128432,123166,120532,115266,129750,121850,3735,37700,5000,95600,100,1,74693696,94114,14.40,1.09,12,0.39,8752.00,115152.00,176500,20240717,-28.61,105500,20241115,19.43,149800,-15.89,20250217,108800,15.81,20250409,176500,-28.61,20240717,105500,19.43,20241115,0.72,Y,009150,5000,3734 억,,23990314,N,N,29837,N,00,N
+20250513,150230,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,125900,100,2,0.08,34256420350,271800,44.79,127100,127100,124800,163500,88100,125800,126035.39,32.12,0,-16271,131066,128432,123166,120532,115266,129750,121850,3735,37700,5000,95600,100,1,74693696,94039,14.39,1.09,12,0.36,8752.00,115152.00,176500,20240717,-28.67,105500,20241115,19.34,149800,-15.95,20250217,108800,15.72,20250409,176500,-28.67,20240717,105500,19.34,20241115,0.72,Y,009150,5000,3734 억,,23990314,N,N,23253,N,00,N
+20250513,140231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,126100,300,2,0.24,30746488500,243943,40.20,127100,127100,124800,163500,88100,125800,126039.64,32.12,0,-5119,131066,128432,123166,120532,115266,129750,121850,3735,37700,5000,95600,100,1,74693696,94189,14.41,1.10,12,0.33,8752.00,115152.00,176500,20240717,-28.56,105500,20241115,19.53,149800,-15.82,20250217,108800,15.90,20250409,176500,-28.56,20240717,105500,19.53,20241115,0.72,Y,009150,5000,3734 억,,23990314,N,N,23253,N,00,N
+20250513,130231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,125800,0,3,0.00,26764315400,212337,34.99,127100,127100,124800,163500,88100,125800,126046.40,32.12,0,1278,131066,128432,123166,120532,115266,129750,121850,3735,37700,5000,95600,100,1,74693696,93965,14.37,1.09,12,0.28,8752.00,115152.00,176500,20240717,-28.73,105500,20241115,19.24,149800,-16.02,20250217,108800,15.62,20250409,176500,-28.73,20240717,105500,19.24,20241115,0.72,Y,009150,5000,3734 억,,23990314,N,N,23253,N,00,N
+20250513,120232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,126100,300,2,0.24,24147390650,191533,31.56,127100,127100,124800,163500,88100,125800,126074.31,32.12,0,2990,131066,128432,123166,120532,115266,129750,121850,3735,37700,5000,95600,100,1,74693696,94189,14.41,1.10,12,0.26,8752.00,115152.00,176500,20240717,-28.56,105500,20241115,19.53,149800,-15.82,20250217,108800,15.90,20250409,176500,-28.56,20240717,105500,19.53,20241115,0.72,Y,009150,5000,3734 억,,23990314,N,N,23253,N,00,N
+20250513,110231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,126000,200,2,0.16,20687149550,164118,27.05,127100,127100,124800,163500,88100,125800,126050.46,32.12,0,5032,131066,128432,123166,120532,115266,129750,121850,3735,37700,5000,95600,100,1,74693696,94114,14.40,1.09,12,0.22,8752.00,115152.00,176500,20240717,-28.61,105500,20241115,19.43,149800,-15.89,20250217,108800,15.81,20250409,176500,-28.61,20240717,105500,19.43,20241115,0.72,Y,009150,5000,3734 억,,23990314,N,N,23253,N,00,N
+20250513,100232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,125200,-600,5,-0.48,13978222300,111022,18.30,127100,127100,124800,163500,88100,125800,125904.98,32.12,0,277,131066,128432,123166,120532,115266,129750,121850,3735,37700,5000,95600,100,1,74693696,93517,14.31,1.09,12,0.15,8752.00,115152.00,176500,20240717,-29.07,105500,20241115,18.67,149800,-16.42,20250217,108800,15.07,20250409,176500,-29.07,20240717,105500,18.67,20241115,0.72,Y,009150,5000,3734 억,,23990314,N,N,23253,N,00,N
+20250513,090233,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,126400,600,2,0.48,3161671400,24968,4.11,127100,127100,125500,163500,88100,125800,126628.94,32.12,0,72,131066,128432,123166,120532,115266,129750,121850,3735,37700,5000,95600,100,1,74693696,94413,14.44,1.10,12,0.03,8752.00,115152.00,176500,20240717,-28.39,105500,20241115,19.81,149800,-15.62,20250217,108800,16.18,20250409,176500,-28.39,20240717,105500,19.81,20241115,0.72,Y,009150,5000,3734 억,,23990314,N,N,23253,N,00,N
 20250512,160228,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,125800,8600,2,7.34,74431643800,606796,430.37,118100,125800,117900,152300,82100,117200,122662.41,31.75,0,209701,118666,117932,117466,116732,116266,117700,116500,3735,35100,5000,89070,100,1,74693696,93965,14.37,1.09,12,0.81,8752.00,115152.00,176500,20240717,-28.73,105500,20241115,19.24,149800,-16.02,20250217,108800,15.62,20250409,176500,-28.73,20240717,105500,19.24,20241115,0.71,Y,009150,5000,3734 억,,23715006,N,N,23253,N,00,N
 20250512,150230,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,125300,8100,2,6.91,67752847700,553614,392.65,118100,125800,117900,152300,82100,117200,122382.83,31.75,0,191936,118666,117932,117466,116732,116266,117700,116500,3735,35100,5000,89070,100,1,74693696,93591,14.32,1.09,12,0.74,8752.00,115152.00,176500,20240717,-29.01,105500,20241115,18.77,149800,-16.36,20250217,108800,15.17,20250409,176500,-29.01,20240717,105500,18.77,20241115,0.71,Y,009150,5000,3734 억,,23715006,N,N,17401,N,00,N
 20250512,140229,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,124500,7300,2,6.23,49603460050,408688,289.86,118100,124700,117900,152300,82100,117200,121372.44,31.75,0,153864,118666,117932,117466,116732,116266,117700,116500,3735,35100,5000,89070,100,1,74693696,92994,14.23,1.08,12,0.55,8752.00,115152.00,176500,20240717,-29.46,105500,20241115,18.01,149800,-16.89,20250217,108800,14.43,20250409,176500,-29.46,20240717,105500,18.01,20241115,0.71,Y,009150,5000,3734 억,,23715006,N,N,17401,N,00,N
diff --git a/009160/price/prices-20250501.csv b/009160/price/prices-20250501.csv
index d1929eb4878e..f1fd6e14d545 100644
--- a/009160/price/prices-20250501.csv
+++ b/009160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4120,15,2,0.37,272144605,66050,55.44,4045,4155,4045,5330,2875,4105,4120.28,1.51,0,9969,4165,4135,4080,4050,3995,4150,4065,327,1225,500,2870,5,1,65429516,2696,9.81,0.42,12,0.10,420.00,9836.00,4615,20240618,-10.73,3100,20240806,32.90,4155,-0.84,20250513,3475,18.56,20250409,4615,-10.73,20240618,3100,32.90,20240806,1.17,Y,009160,500,327 억,,989337,N,N,6769,N,00,N
+20250513,150230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4140,35,2,0.85,268428045,65150,54.68,4045,4155,4045,5330,2875,4105,4120.15,1.51,0,10425,4165,4135,4080,4050,3995,4150,4065,327,1225,500,2870,5,1,65429516,2709,9.86,0.42,12,0.10,420.00,9836.00,4615,20240618,-10.29,3100,20240806,33.55,4155,-0.36,20250513,3475,19.14,20250409,4615,-10.29,20240618,3100,33.55,20240806,1.17,Y,009160,500,327 억,,989337,N,N,6684,N,00,N
+20250513,140231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4135,30,2,0.73,151065300,36794,30.88,4045,4140,4045,5330,2875,4105,4105.70,1.51,0,825,4165,4135,4080,4050,3995,4150,4065,327,1225,500,2870,5,1,65429516,2706,9.85,0.42,12,0.06,420.00,9836.00,4615,20240618,-10.40,3100,20240806,33.39,4140,-0.12,20250513,3475,18.99,20250409,4615,-10.40,20240618,3100,33.39,20240806,1.17,Y,009160,500,327 억,,989337,N,N,6684,N,00,N
+20250513,130232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4100,-5,5,-0.12,97822155,23880,20.04,4045,4110,4045,5330,2875,4105,4096.41,1.51,0,-802,4165,4135,4080,4050,3995,4150,4065,327,1225,500,2870,5,1,65429516,2683,9.76,0.42,12,0.04,420.00,9836.00,4615,20240618,-11.16,3100,20240806,32.26,4110,0.00,20250512,3475,17.99,20250409,4615,-11.16,20240618,3100,32.26,20240806,1.17,Y,009160,500,327 억,,989337,N,N,6684,N,00,N
+20250513,120233,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4100,-5,5,-0.12,75393540,18412,15.45,4045,4105,4045,5330,2875,4105,4094.80,1.51,0,-1390,4165,4135,4080,4050,3995,4150,4065,327,1225,500,2870,5,1,65429516,2683,9.76,0.42,12,0.03,420.00,9836.00,4615,20240618,-11.16,3100,20240806,32.26,4110,-0.24,20250512,3475,17.99,20250409,4615,-11.16,20240618,3100,32.26,20240806,1.17,Y,009160,500,327 억,,989337,N,N,6684,N,00,N
+20250513,110231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4100,-5,5,-0.12,54943120,13424,11.27,4045,4105,4045,5330,2875,4105,4092.90,1.51,0,-1803,4165,4135,4080,4050,3995,4150,4065,327,1225,500,2870,5,1,65429516,2683,9.76,0.42,12,0.02,420.00,9836.00,4615,20240618,-11.16,3100,20240806,32.26,4110,-0.24,20250512,3475,17.99,20250409,4615,-11.16,20240618,3100,32.26,20240806,1.17,Y,009160,500,327 억,,989337,N,N,6684,N,00,N
+20250513,100232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4100,-5,5,-0.12,46673755,11407,9.57,4045,4105,4045,5330,2875,4105,4091.68,1.51,0,-1944,4165,4135,4080,4050,3995,4150,4065,327,1225,500,2870,5,1,65429516,2683,9.76,0.42,12,0.02,420.00,9836.00,4615,20240618,-11.16,3100,20240806,32.26,4110,-0.24,20250512,3475,17.99,20250409,4615,-11.16,20240618,3100,32.26,20240806,1.17,Y,009160,500,327 억,,989337,N,N,6684,N,00,N
+20250513,090233,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4080,-25,5,-0.61,4484500,1100,0.92,4045,4080,4045,5330,2875,4105,4076.82,1.51,0,-799,4165,4135,4080,4050,3995,4150,4065,327,1225,500,2870,5,1,65429516,2670,9.71,0.41,12,0.00,420.00,9836.00,4615,20240618,-11.59,3100,20240806,31.61,4110,-0.73,20250512,3475,17.41,20250409,4615,-11.59,20240618,3100,31.61,20240806,1.17,Y,009160,500,327 억,,989337,N,N,6684,N,00,N
 20250512,160228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4105,85,2,2.11,487469541,119145,275.14,4025,4110,4025,5220,2815,4020,4091.40,1.57,0,5089,4043,4031,4018,4006,3993,4037,4012,327,1200,500,2810,5,1,65429516,2686,9.77,0.42,12,0.18,420.00,9836.00,4615,20240618,-11.05,3100,20240806,32.42,4110,-0.12,20250512,3475,18.13,20250409,4615,-11.05,20240618,3100,32.42,20240806,1.14,Y,009160,500,327 억,,1024092,N,N,6684,N,00,N
 20250512,150230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4095,75,2,1.87,440342791,107654,248.61,4025,4100,4025,5220,2815,4020,4090.35,1.57,0,6458,4043,4031,4018,4006,3993,4037,4012,327,1200,500,2810,5,1,65429516,2679,9.75,0.42,12,0.16,420.00,9836.00,4615,20240618,-11.27,3100,20240806,32.10,4100,-0.12,20250512,3475,17.84,20250409,4615,-11.27,20240618,3100,32.10,20240806,1.14,Y,009160,500,327 억,,1024092,N,N,4000,N,00,N
 20250512,140230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4095,75,2,1.87,391161476,95630,220.84,4025,4100,4025,5220,2815,4020,4090.36,1.57,0,2241,4043,4031,4018,4006,3993,4037,4012,327,1200,500,2810,5,1,65429516,2679,9.75,0.42,12,0.15,420.00,9836.00,4615,20240618,-11.27,3100,20240806,32.10,4100,-0.12,20250512,3475,17.84,20250409,4615,-11.27,20240618,3100,32.10,20240806,1.14,Y,009160,500,327 억,,1024092,N,N,4000,N,00,N
diff --git a/009180/price/prices-20250501.csv b/009180/price/prices-20250501.csv
index 0246040f7e5f..5b0e6c0516e6 100644
--- a/009180/price/prices-20250501.csv
+++ b/009180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160228,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2200,15,2,0.69,232013715,105671,187.78,2195,2210,2185,2840,1530,2185,2195.62,4.40,0,-2128,2201,2192,2181,2172,2161,2197,2177,147,655,500,1570,5,1,28155825,619,7.10,0.48,12,0.38,310.00,4615.00,3320,20240625,-33.73,1915,20241209,14.88,2415,-8.90,20250123,1981,11.06,20250409,3320,-33.73,20240625,1915,14.88,20241209,1.11,Y,009180,500,146 억,,1239503,N,N,960,N,00,N
+20250513,150231,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2205,20,2,0.92,228490690,104072,184.93,2195,2210,2185,2840,1530,2185,2195.51,4.40,0,-2872,2201,2192,2181,2172,2161,2197,2177,147,655,500,1570,5,1,28155825,621,7.11,0.48,12,0.37,310.00,4615.00,3320,20240625,-33.58,1915,20241209,15.14,2415,-8.70,20250123,1981,11.31,20250409,3320,-33.58,20240625,1915,15.14,20241209,1.11,Y,009180,500,146 억,,1239503,N,N,8351,N,00,N
+20250513,140231,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2195,10,2,0.46,201364395,91755,163.05,2195,2210,2185,2840,1530,2185,2194.59,4.40,0,-5461,2201,2192,2181,2172,2161,2197,2177,147,655,500,1570,5,1,28155825,618,7.08,0.48,12,0.33,310.00,4615.00,3320,20240625,-33.89,1915,20241209,14.62,2415,-9.11,20250123,1981,10.80,20250409,3320,-33.89,20240625,1915,14.62,20241209,1.11,Y,009180,500,146 억,,1239503,N,N,8351,N,00,N
+20250513,130232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2195,10,2,0.46,196435880,89513,159.06,2195,2210,2185,2840,1530,2185,2194.50,4.40,0,-5659,2201,2192,2181,2172,2161,2197,2177,147,655,500,1570,5,1,28155825,618,7.08,0.48,12,0.32,310.00,4615.00,3320,20240625,-33.89,1915,20241209,14.62,2415,-9.11,20250123,1981,10.80,20250409,3320,-33.89,20240625,1915,14.62,20241209,1.11,Y,009180,500,146 억,,1239503,N,N,8351,N,00,N
+20250513,120233,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2200,15,2,0.69,159114685,72490,128.81,2195,2210,2185,2840,1530,2185,2194.99,4.40,0,-9714,2201,2192,2181,2172,2161,2197,2177,147,655,500,1570,5,1,28155825,619,7.10,0.48,12,0.26,310.00,4615.00,3320,20240625,-33.73,1915,20241209,14.88,2415,-8.90,20250123,1981,11.06,20250409,3320,-33.73,20240625,1915,14.88,20241209,1.11,Y,009180,500,146 억,,1239503,N,N,8351,N,00,N
+20250513,110232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2185,0,3,0.00,64314385,29405,52.25,2195,2195,2185,2840,1530,2185,2187.19,4.40,0,-1565,2201,2192,2181,2172,2161,2197,2177,147,655,500,1570,5,1,28155825,615,7.05,0.47,12,0.10,310.00,4615.00,3320,20240625,-34.19,1915,20241209,14.10,2415,-9.52,20250123,1981,10.30,20250409,3320,-34.19,20240625,1915,14.10,20241209,1.11,Y,009180,500,146 억,,1239503,N,N,8351,N,00,N
+20250513,100232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2190,5,2,0.23,38456800,17584,31.25,2195,2195,2185,2840,1530,2185,2187.03,4.40,0,-2422,2201,2192,2181,2172,2161,2197,2177,147,655,500,1570,5,1,28155825,617,7.06,0.47,12,0.06,310.00,4615.00,3320,20240625,-34.04,1915,20241209,14.36,2415,-9.32,20250123,1981,10.55,20250409,3320,-34.04,20240625,1915,14.36,20241209,1.11,Y,009180,500,146 억,,1239503,N,N,8351,N,00,N
+20250513,090233,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2190,5,2,0.23,2787655,1271,2.26,2195,2195,2185,2840,1530,2185,2193.28,4.40,0,-161,2201,2192,2181,2172,2161,2197,2177,147,655,500,1570,5,1,28155825,617,7.06,0.47,12,0.00,310.00,4615.00,3320,20240625,-34.04,1915,20241209,14.36,2415,-9.32,20250123,1981,10.55,20250409,3320,-34.04,20240625,1915,14.36,20241209,1.11,Y,009180,500,146 억,,1239503,N,N,8351,N,00,N
 20250512,160228,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2185,15,2,0.69,122778375,56263,82.46,2180,2190,2170,2820,1520,2170,2182.22,4.37,0,26333,2183,2176,2168,2161,2153,2177,2162,147,650,500,1560,5,1,28155825,615,7.05,0.47,12,0.20,310.00,4615.00,3320,20240625,-34.19,1915,20241209,14.10,2415,-9.52,20250123,1981,10.30,20250409,3320,-34.19,20240625,1915,14.10,20241209,1.10,Y,009180,500,146 억,,1229876,N,N,8351,N,00,N
 20250512,150230,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2185,15,2,0.69,111910185,51289,75.17,2180,2190,2170,2820,1520,2170,2181.95,4.37,0,26386,2183,2176,2168,2161,2153,2177,2162,147,650,500,1560,5,1,28155825,615,7.05,0.47,12,0.18,310.00,4615.00,3320,20240625,-34.19,1915,20241209,14.10,2415,-9.52,20250123,1981,10.30,20250409,3320,-34.19,20240625,1915,14.10,20241209,1.10,Y,009180,500,146 억,,1229876,N,N,3751,N,00,N
 20250512,140230,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2185,15,2,0.69,92053070,42201,61.85,2180,2190,2170,2820,1520,2170,2181.30,4.37,0,25271,2183,2176,2168,2161,2153,2177,2162,147,650,500,1560,5,1,28155825,615,7.05,0.47,12,0.15,310.00,4615.00,3320,20240625,-34.19,1915,20241209,14.10,2415,-9.52,20250123,1981,10.30,20250409,3320,-34.19,20240625,1915,14.10,20241209,1.10,Y,009180,500,146 억,,1229876,N,N,3751,N,00,N
diff --git a/009190/price/prices-20250501.csv b/009190/price/prices-20250501.csv
index 03a4d6b43271..07a7b8bf4c83 100644
--- a/009190/price/prices-20250501.csv
+++ b/009190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1796,2,2,0.11,254985467,142226,47.37,1794,1818,1763,2330,1256,1794,1792.82,2.01,0,-23238,1863,1828,1784,1749,1705,1846,1767,212,536,500,1210,1,1,42359986,761,-6.48,1.10,12,0.34,-277.00,1640.00,2545,20240729,-29.43,1260,20240503,42.54,1998,-10.11,20250428,1260,42.54,20250313,2545,-29.43,20240729,1260,42.54,20250313,0.91,Y,009190,500,211 억,,850664,N,N,13293,N,00,N
+20250513,150231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1798,4,2,0.22,214799722,119718,39.88,1794,1818,1763,2330,1256,1794,1794.21,2.01,0,-17244,1863,1828,1784,1749,1705,1846,1767,212,536,500,1210,1,1,42359986,762,-6.49,1.10,12,0.28,-277.00,1640.00,2545,20240729,-29.35,1260,20240503,42.70,1998,-10.01,20250428,1260,42.70,20250313,2545,-29.35,20240729,1260,42.70,20250313,0.91,Y,009190,500,211 억,,850664,N,N,52866,N,00,N
+20250513,140231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1765,-29,5,-1.62,200048603,111416,37.11,1794,1818,1763,2330,1256,1794,1795.51,2.01,0,-15640,1863,1828,1784,1749,1705,1846,1767,212,536,500,1210,1,1,42359986,748,-6.37,1.08,12,0.26,-277.00,1640.00,2545,20240729,-30.65,1260,20240503,40.08,1998,-11.66,20250428,1260,40.08,20250313,2545,-30.65,20240729,1260,40.08,20250313,0.91,Y,009190,500,211 억,,850664,N,N,52866,N,00,N
+20250513,130232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1788,-6,5,-0.33,169539030,94173,31.37,1794,1818,1774,2330,1256,1794,1800.29,2.01,0,-5311,1863,1828,1784,1749,1705,1846,1767,212,536,500,1210,1,1,42359986,757,-6.45,1.09,12,0.22,-277.00,1640.00,2545,20240729,-29.74,1260,20240503,41.90,1998,-10.51,20250428,1260,41.90,20250313,2545,-29.74,20240729,1260,41.90,20250313,0.91,Y,009190,500,211 억,,850664,N,N,52866,N,00,N
+20250513,120233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1796,2,2,0.11,141327963,78404,26.12,1794,1818,1774,2330,1256,1794,1802.56,2.01,0,-1231,1863,1828,1784,1749,1705,1846,1767,212,536,500,1210,1,1,42359986,761,-6.48,1.10,12,0.19,-277.00,1640.00,2545,20240729,-29.43,1260,20240503,42.54,1998,-10.11,20250428,1260,42.54,20250313,2545,-29.43,20240729,1260,42.54,20250313,0.91,Y,009190,500,211 억,,850664,N,N,52866,N,00,N
+20250513,110232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1798,4,2,0.22,105908295,58669,19.54,1794,1818,1789,2330,1256,1794,1805.18,2.01,0,1852,1863,1828,1784,1749,1705,1846,1767,212,536,500,1210,1,1,42359986,762,-6.49,1.10,12,0.14,-277.00,1640.00,2545,20240729,-29.35,1260,20240503,42.70,1998,-10.01,20250428,1260,42.70,20250313,2545,-29.35,20240729,1260,42.70,20250313,0.91,Y,009190,500,211 억,,850664,N,N,52866,N,00,N
+20250513,100232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1789,-5,5,-0.28,83122643,46008,15.32,1794,1818,1789,2330,1256,1794,1806.70,2.01,0,4901,1863,1828,1784,1749,1705,1846,1767,212,536,500,1210,1,1,42359986,758,-6.46,1.09,12,0.11,-277.00,1640.00,2545,20240729,-29.71,1260,20240503,41.98,1998,-10.46,20250428,1260,41.98,20250313,2545,-29.71,20240729,1260,41.98,20250313,0.91,Y,009190,500,211 억,,850664,N,N,52866,N,00,N
+20250513,090234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1793,-1,5,-0.06,3755816,2093,0.70,1794,1800,1793,2330,1256,1794,1794.47,2.01,0,406,1863,1828,1784,1749,1705,1846,1767,212,536,500,1210,1,1,42359986,760,-6.47,1.09,12,0.00,-277.00,1640.00,2545,20240729,-29.55,1260,20240503,42.30,1998,-10.26,20250428,1260,42.30,20250313,2545,-29.55,20240729,1260,42.30,20250313,0.91,Y,009190,500,211 억,,850664,N,N,52866,N,00,N
 20250512,160229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1794,37,2,2.11,532250657,297455,65.81,1782,1819,1740,2280,1230,1757,1789.38,2.11,0,-14333,1883,1820,1752,1689,1621,1851,1720,212,523,500,1190,1,1,42359986,760,-6.48,1.09,12,0.70,-277.00,1640.00,2545,20240729,-29.51,1260,20240503,42.38,1998,-10.21,20250428,1260,42.38,20250313,2545,-29.51,20240729,1260,42.38,20250313,0.91,Y,009190,500,211 억,,894471,N,N,52866,N,00,N
 20250512,150230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1788,31,2,1.76,485318653,271255,60.01,1782,1819,1740,2280,1230,1757,1789.20,2.11,0,-16319,1883,1820,1752,1689,1621,1851,1720,212,523,500,1190,1,1,42359986,757,-6.45,1.09,12,0.64,-277.00,1640.00,2545,20240729,-29.74,1260,20240503,41.90,1998,-10.51,20250428,1260,41.90,20250313,2545,-29.74,20240729,1260,41.90,20250313,0.91,Y,009190,500,211 억,,894471,N,N,73456,N,00,N
 20250512,140230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1788,31,2,1.76,412276730,230290,50.95,1782,1819,1740,2280,1230,1757,1790.29,2.11,0,-6049,1883,1820,1752,1689,1621,1851,1720,212,523,500,1190,1,1,42359986,757,-6.45,1.09,12,0.54,-277.00,1640.00,2545,20240729,-29.74,1260,20240503,41.90,1998,-10.51,20250428,1260,41.90,20250313,2545,-29.74,20240729,1260,41.90,20250313,0.91,Y,009190,500,211 억,,894471,N,N,73456,N,00,N
diff --git a/009200/price/prices-20250501.csv b/009200/price/prices-20250501.csv
index dc7a6eab0965..f990ffa3ec83 100644
--- a/009200/price/prices-20250501.csv
+++ b/009200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2165,-10,5,-0.46,235438439,108931,69.46,2155,2170,2155,2825,1525,2175,2161.34,2.97,0,368,2205,2190,2160,2145,2115,2197,2152,1040,650,2500,1600,5,1,41609310,901,2.21,0.20,12,0.26,978.00,10852.00,2435,20241014,-11.09,1906,20241209,13.59,2400,-9.79,20250422,1993,8.63,20250203,2435,-11.09,20241014,1906,13.59,20241209,2.02,Y,009200,2500,1040 억,,1237809,N,N,5074,N,00,N
+20250513,150231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2155,-20,5,-0.92,223742149,103528,66.01,2155,2170,2155,2825,1525,2175,2161.18,2.97,0,2041,2205,2190,2160,2145,2115,2197,2152,1040,650,2500,1600,5,1,41609310,897,2.20,0.20,12,0.25,978.00,10852.00,2435,20241014,-11.50,1906,20241209,13.06,2400,-10.21,20250422,1993,8.13,20250203,2435,-11.50,20241014,1906,13.06,20241209,2.02,Y,009200,2500,1040 억,,1237809,N,N,13260,N,00,N
+20250513,140232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2165,-10,5,-0.46,206872504,95721,61.04,2155,2170,2155,2825,1525,2175,2161.20,2.97,0,948,2205,2190,2160,2145,2115,2197,2152,1040,650,2500,1600,5,1,41609310,901,2.21,0.20,12,0.23,978.00,10852.00,2435,20241014,-11.09,1906,20241209,13.59,2400,-9.79,20250422,1993,8.63,20250203,2435,-11.09,20241014,1906,13.59,20241209,2.02,Y,009200,2500,1040 억,,1237809,N,N,13260,N,00,N
+20250513,130232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2170,-5,5,-0.23,178079454,82394,52.54,2155,2170,2155,2825,1525,2175,2161.32,2.97,0,10805,2205,2190,2160,2145,2115,2197,2152,1040,650,2500,1600,5,1,41609310,903,2.22,0.20,12,0.20,978.00,10852.00,2435,20241014,-10.88,1906,20241209,13.85,2400,-9.58,20250422,1993,8.88,20250203,2435,-10.88,20241014,1906,13.85,20241209,2.02,Y,009200,2500,1040 억,,1237809,N,N,13260,N,00,N
+20250513,120233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2165,-10,5,-0.46,148669969,68798,43.87,2155,2170,2155,2825,1525,2175,2160.96,2.97,0,9073,2205,2190,2160,2145,2115,2197,2152,1040,650,2500,1600,5,1,41609310,901,2.21,0.20,12,0.17,978.00,10852.00,2435,20241014,-11.09,1906,20241209,13.59,2400,-9.79,20250422,1993,8.63,20250203,2435,-11.09,20241014,1906,13.59,20241209,2.02,Y,009200,2500,1040 억,,1237809,N,N,13260,N,00,N
+20250513,110232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2165,-10,5,-0.46,137433229,63608,40.56,2155,2170,2155,2825,1525,2175,2160.63,2.97,0,7560,2205,2190,2160,2145,2115,2197,2152,1040,650,2500,1600,5,1,41609310,901,2.21,0.20,12,0.15,978.00,10852.00,2435,20241014,-11.09,1906,20241209,13.59,2400,-9.79,20250422,1993,8.63,20250203,2435,-11.09,20241014,1906,13.59,20241209,2.02,Y,009200,2500,1040 억,,1237809,N,N,13260,N,00,N
+20250513,100233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2160,-15,5,-0.69,96371759,44615,28.45,2155,2170,2155,2825,1525,2175,2160.08,2.97,0,7296,2205,2190,2160,2145,2115,2197,2152,1040,650,2500,1600,5,1,41609310,899,2.21,0.20,12,0.11,978.00,10852.00,2435,20241014,-11.29,1906,20241209,13.33,2400,-10.00,20250422,1993,8.38,20250203,2435,-11.29,20241014,1906,13.33,20241209,2.02,Y,009200,2500,1040 억,,1237809,N,N,13260,N,00,N
+20250513,090234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2167,-8,5,-0.37,44281106,20522,13.09,2155,2170,2155,2825,1525,2175,2157.74,2.97,0,6166,2205,2190,2160,2145,2115,2197,2152,1040,650,2500,1600,5,1,41609310,902,2.22,0.20,12,0.05,978.00,10852.00,2435,20241014,-11.01,1906,20241209,13.69,2400,-9.71,20250422,1993,8.73,20250203,2435,-11.01,20241014,1906,13.69,20241209,2.02,Y,009200,2500,1040 억,,1237809,N,N,13260,N,00,N
 20250512,160229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2175,45,2,2.11,335661138,155143,38.51,2135,2175,2130,2765,1495,2130,2163.56,2.88,0,38497,2176,2152,2136,2112,2096,2145,2105,1040,635,2500,1570,5,1,41609310,905,2.22,0.20,12,0.37,978.00,10852.00,2435,20241014,-10.68,1906,20241209,14.11,2400,-9.38,20250422,1993,9.13,20250203,2435,-10.68,20241014,1906,14.11,20241209,2.04,Y,009200,2500,1040 억,,1200055,N,N,13260,N,00,N
 20250512,150231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2175,45,2,2.11,321074528,148433,36.84,2135,2175,2130,2765,1495,2130,2163.09,2.88,0,37474,2176,2152,2136,2112,2096,2145,2105,1040,635,2500,1570,5,1,41609310,905,2.22,0.20,12,0.36,978.00,10852.00,2435,20241014,-10.68,1906,20241209,14.11,2400,-9.38,20250422,1993,9.13,20250203,2435,-10.68,20241014,1906,14.11,20241209,2.04,Y,009200,2500,1040 억,,1200055,N,N,27320,N,00,N
 20250512,140231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2170,40,2,1.88,290059098,134144,33.29,2135,2175,2130,2765,1495,2130,2162.30,2.88,0,37417,2176,2152,2136,2112,2096,2145,2105,1040,635,2500,1570,5,1,41609310,903,2.22,0.20,12,0.32,978.00,10852.00,2435,20241014,-10.88,1906,20241209,13.85,2400,-9.58,20250422,1993,8.88,20250203,2435,-10.88,20241014,1906,13.85,20241209,2.04,Y,009200,2500,1040 억,,1200055,N,N,27320,N,00,N
diff --git a/009240/price/prices-20250501.csv b/009240/price/prices-20250501.csv
index 8472837a01fd..6ec8d11c6fb5 100644
--- a/009240/price/prices-20250501.csv
+++ b/009240/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160229,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41800,-1050,5,-2.45,813938175,19320,153.02,42450,42850,41800,55700,30000,42850,42129.31,13.87,0,-150,43616,43232,42466,42082,41316,43425,42275,235,12850,1000,30850,50,1,23533928,9837,6.51,1.59,12,0.08,6422.00,26347.00,69000,20240516,-39.42,36400,20250409,14.84,48900,-14.52,20250103,36400,14.84,20250409,69000,-39.42,20240516,36400,14.84,20250409,0.25,Y,009240,1000,235 억,,3264278,N,N,3601,N,00,N
+20250513,150232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41900,-950,5,-2.22,754141825,17892,141.71,42450,42850,41800,55700,30000,42850,42149.67,13.87,0,331,43616,43232,42466,42082,41316,43425,42275,235,12850,1000,30850,50,1,23533928,9861,6.52,1.59,12,0.08,6422.00,26347.00,69000,20240516,-39.28,36400,20250409,15.11,48900,-14.31,20250103,36400,15.11,20250409,69000,-39.28,20240516,36400,15.11,20250409,0.25,Y,009240,1000,235 억,,3264278,N,N,1512,N,00,N
+20250513,140232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41850,-1000,5,-2.33,588788900,13943,110.43,42450,42850,41800,55700,30000,42850,42228.28,13.87,0,290,43616,43232,42466,42082,41316,43425,42275,235,12850,1000,30850,50,1,23533928,9849,6.52,1.59,12,0.06,6422.00,26347.00,69000,20240516,-39.35,36400,20250409,14.97,48900,-14.42,20250103,36400,14.97,20250409,69000,-39.35,20240516,36400,14.97,20250409,0.25,Y,009240,1000,235 억,,3264278,N,N,1512,N,00,N
+20250513,130233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42100,-750,5,-1.75,368488575,8696,68.87,42450,42850,41800,55700,30000,42850,42374.49,13.87,0,34,43616,43232,42466,42082,41316,43425,42275,235,12850,1000,30850,50,1,23533928,9908,6.56,1.60,12,0.04,6422.00,26347.00,69000,20240516,-38.99,36400,20250409,15.66,48900,-13.91,20250103,36400,15.66,20250409,69000,-38.99,20240516,36400,15.66,20250409,0.25,Y,009240,1000,235 억,,3264278,N,N,1512,N,00,N
+20250513,120234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42400,-450,5,-1.05,282457300,6660,52.75,42450,42850,41800,55700,30000,42850,42411.01,13.87,0,-330,43616,43232,42466,42082,41316,43425,42275,235,12850,1000,30850,50,1,23533928,9978,6.60,1.61,12,0.03,6422.00,26347.00,69000,20240516,-38.55,36400,20250409,16.48,48900,-13.29,20250103,36400,16.48,20250409,69000,-38.55,20240516,36400,16.48,20250409,0.25,Y,009240,1000,235 억,,3264278,N,N,1512,N,00,N
+20250513,110232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42600,-250,5,-0.58,201334850,4750,37.62,42450,42850,41800,55700,30000,42850,42386.28,13.87,0,-470,43616,43232,42466,42082,41316,43425,42275,235,12850,1000,30850,50,1,23533928,10025,6.63,1.62,12,0.02,6422.00,26347.00,69000,20240516,-38.26,36400,20250409,17.03,48900,-12.88,20250103,36400,17.03,20250409,69000,-38.26,20240516,36400,17.03,20250409,0.25,Y,009240,1000,235 억,,3264278,N,N,1512,N,00,N
+20250513,100233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42350,-500,5,-1.17,136587100,3226,25.55,42450,42850,41800,55700,30000,42850,42339.46,13.87,0,-392,43616,43232,42466,42082,41316,43425,42275,235,12850,1000,30850,50,1,23533928,9967,6.59,1.61,12,0.01,6422.00,26347.00,69000,20240516,-38.62,36400,20250409,16.35,48900,-13.39,20250103,36400,16.35,20250409,69000,-38.62,20240516,36400,16.35,20250409,0.25,Y,009240,1000,235 억,,3264278,N,N,1512,N,00,N
+20250513,090234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42300,-550,5,-1.28,47810000,1133,8.97,42450,42450,41800,55700,30000,42850,42197.71,13.87,0,8,43616,43232,42466,42082,41316,43425,42275,235,12850,1000,30850,50,1,23533928,9955,6.59,1.61,12,0.00,6422.00,26347.00,69000,20240516,-38.70,36400,20250409,16.21,48900,-13.50,20250103,36400,16.21,20250409,69000,-38.70,20240516,36400,16.21,20250409,0.25,Y,009240,1000,235 억,,3264278,N,N,1512,N,00,N
 20250512,160229,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42850,1250,2,3.00,537164525,12626,47.56,42050,42850,41700,54000,29150,41600,42544.27,13.85,0,4017,42900,42250,41650,41000,40400,41950,40700,235,12400,1000,29950,50,1,23533928,10084,6.67,1.63,12,0.05,6422.00,26347.00,69000,20240516,-37.90,36400,20250409,17.72,48900,-12.37,20250103,36400,17.72,20250409,69000,-37.90,20240516,36400,17.72,20250409,0.25,Y,009240,1000,235 억,,3260384,N,N,1512,N,00,N
 20250512,150231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42600,1000,2,2.40,432431550,10177,38.33,42050,42750,41700,54000,29150,41600,42491.06,13.85,0,3664,42900,42250,41650,41000,40400,41950,40700,235,12400,1000,29950,50,1,23533928,10025,6.63,1.62,12,0.04,6422.00,26347.00,69000,20240516,-38.26,36400,20250409,17.03,48900,-12.88,20250103,36400,17.03,20250409,69000,-38.26,20240516,36400,17.03,20250409,0.25,Y,009240,1000,235 억,,3260384,N,N,4662,N,00,N
 20250512,140231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42600,1000,2,2.40,345292750,8133,30.63,42050,42750,41700,54000,29150,41600,42455.77,13.85,0,3706,42900,42250,41650,41000,40400,41950,40700,235,12400,1000,29950,50,1,23533928,10025,6.63,1.62,12,0.03,6422.00,26347.00,69000,20240516,-38.26,36400,20250409,17.03,48900,-12.88,20250103,36400,17.03,20250409,69000,-38.26,20240516,36400,17.03,20250409,0.25,Y,009240,1000,235 억,,3260384,N,N,4662,N,00,N
diff --git a/009270/price/prices-20250501.csv b/009270/price/prices-20250501.csv
index fb082026d01c..5ed32ecdb5ac 100644
--- a/009270/price/prices-20250501.csv
+++ b/009270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160229,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1731,35,2,2.06,973957034,569033,55.20,1725,1733,1694,2200,1188,1696,1711.58,4.69,0,105304,1781,1738,1712,1669,1643,1725,1656,513,504,500,1250,1,1,100052356,1732,28.38,0.66,12,0.57,61.00,2617.00,1810,20250423,-4.36,1152,20240909,50.26,1810,-4.36,20250423,1250,38.48,20250331,1810,-4.36,20250423,1152,50.26,20240909,3.59,Y,009270,500,512 억,,4691745,N,N,3418,N,00,N
+20250513,150232,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1730,34,2,2.00,909182720,531576,51.57,1725,1733,1694,2200,1188,1696,1710.35,4.69,0,100607,1781,1738,1712,1669,1643,1725,1656,513,504,500,1250,1,1,100052356,1731,28.36,0.66,12,0.53,61.00,2617.00,1810,20250423,-4.42,1152,20240909,50.17,1810,-4.42,20250423,1250,38.40,20250331,1810,-4.42,20250423,1152,50.17,20240909,3.59,Y,009270,500,512 억,,4691745,N,N,33115,N,00,N
+20250513,140232,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1729,33,2,1.95,803230796,470287,45.62,1725,1732,1694,2200,1188,1696,1707.96,4.69,0,90252,1781,1738,1712,1669,1643,1725,1656,513,504,500,1250,1,1,100052356,1730,28.34,0.66,12,0.47,61.00,2617.00,1810,20250423,-4.48,1152,20240909,50.09,1810,-4.48,20250423,1250,38.32,20250331,1810,-4.48,20250423,1152,50.09,20240909,3.59,Y,009270,500,512 억,,4691745,N,N,33115,N,00,N
+20250513,130233,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1706,10,2,0.59,636973455,373604,36.25,1725,1725,1694,2200,1188,1696,1704.94,4.69,0,71777,1781,1738,1712,1669,1643,1725,1656,513,504,500,1250,1,1,100052356,1707,27.97,0.65,12,0.37,61.00,2617.00,1810,20250423,-5.75,1152,20240909,48.09,1810,-5.75,20250423,1250,36.48,20250331,1810,-5.75,20250423,1152,48.09,20240909,3.59,Y,009270,500,512 억,,4691745,N,N,33115,N,00,N
+20250513,120234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1713,17,2,1.00,550545067,323124,31.35,1725,1725,1694,2200,1188,1696,1703.82,4.69,0,69913,1781,1738,1712,1669,1643,1725,1656,513,504,500,1250,1,1,100052356,1714,28.08,0.65,12,0.32,61.00,2617.00,1810,20250423,-5.36,1152,20240909,48.70,1810,-5.36,20250423,1250,37.04,20250331,1810,-5.36,20250423,1152,48.70,20240909,3.59,Y,009270,500,512 억,,4691745,N,N,33115,N,00,N
+20250513,110233,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1697,1,2,0.06,404591004,237582,23.05,1725,1725,1694,2200,1188,1696,1702.95,4.69,0,26464,1781,1738,1712,1669,1643,1725,1656,513,504,500,1250,1,1,100052356,1698,27.82,0.65,12,0.24,61.00,2617.00,1810,20250423,-6.24,1152,20240909,47.31,1810,-6.24,20250423,1250,35.76,20250331,1810,-6.24,20250423,1152,47.31,20240909,3.59,Y,009270,500,512 억,,4691745,N,N,33115,N,00,N
+20250513,100233,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1705,9,2,0.53,226178320,132774,12.88,1725,1725,1694,2200,1188,1696,1703.48,4.69,0,3470,1781,1738,1712,1669,1643,1725,1656,513,504,500,1250,1,1,100052356,1706,27.95,0.65,12,0.13,61.00,2617.00,1810,20250423,-5.80,1152,20240909,48.00,1810,-5.80,20250423,1250,36.40,20250331,1810,-5.80,20250423,1152,48.00,20240909,3.59,Y,009270,500,512 억,,4691745,N,N,33115,N,00,N
+20250513,090235,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1708,12,2,0.71,11318673,6593,0.64,1725,1725,1705,2200,1188,1696,1716.77,4.69,0,-15,1781,1738,1712,1669,1643,1725,1656,513,504,500,1250,1,1,100052356,1709,28.00,0.65,12,0.01,61.00,2617.00,1810,20250423,-5.64,1152,20240909,48.26,1810,-5.64,20250423,1250,36.64,20250331,1810,-5.64,20250423,1152,48.26,20240909,3.59,Y,009270,500,512 억,,4691745,N,N,33115,N,00,N
 20250512,160229,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1696,-32,5,-1.85,1780626066,1030410,119.50,1750,1755,1686,2245,1210,1728,1728.20,4.72,0,-35059,1803,1765,1740,1702,1677,1753,1690,513,517,500,1270,1,1,100052356,1697,27.80,0.65,12,1.03,61.00,2617.00,1810,20250423,-6.30,1152,20240909,47.22,1810,-6.30,20250423,1250,35.68,20250331,1810,-6.30,20250423,1152,47.22,20240909,3.40,Y,009270,500,512 억,,4727122,N,N,32532,N,00,N
 20250512,150231,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1698,-30,5,-1.74,1643480841,949506,110.11,1750,1755,1686,2245,1210,1728,1730.88,4.72,0,-34178,1803,1765,1740,1702,1677,1753,1690,513,517,500,1270,1,1,100052356,1699,27.84,0.65,12,0.95,61.00,2617.00,1810,20250423,-6.19,1152,20240909,47.40,1810,-6.19,20250423,1250,35.84,20250331,1810,-6.19,20250423,1152,47.40,20240909,3.40,Y,009270,500,512 억,,4727122,N,N,5363,N,00,N
 20250512,140231,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1732,4,2,0.23,1224812404,705003,81.76,1750,1755,1711,2245,1210,1728,1737.32,4.72,0,17494,1803,1765,1740,1702,1677,1753,1690,513,517,500,1270,1,1,100052356,1733,28.39,0.66,12,0.70,61.00,2617.00,1810,20250423,-4.31,1152,20240909,50.35,1810,-4.31,20250423,1250,38.56,20250331,1810,-4.31,20250423,1152,50.35,20240909,3.40,Y,009270,500,512 억,,4727122,N,N,5363,N,00,N
diff --git a/009290/price/prices-20250501.csv b/009290/price/prices-20250501.csv
index 113b8d8574f3..dabf6e13e027 100644
--- a/009290/price/prices-20250501.csv
+++ b/009290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5550,10,2,0.18,134583215,24237,76.45,5540,5580,5520,7200,3880,5540,5552.80,16.53,0,9722,5600,5570,5530,5500,5460,5585,5515,524,1660,1000,3980,10,1,52420851,2909,7.19,0.46,12,0.05,772.00,12137.00,7290,20240611,-23.87,5010,20241115,10.78,5880,-5.61,20250114,5110,8.61,20250408,7290,-23.87,20240611,5010,10.78,20241115,0.63,Y,009290,1000,524 억,,8663527,N,N,1674,N,00,N
+20250513,150232,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5550,10,2,0.18,129892535,23392,73.78,5540,5580,5520,7200,3880,5540,5552.86,16.53,0,9905,5600,5570,5530,5500,5460,5585,5515,524,1660,1000,3980,10,1,52420851,2909,7.19,0.46,12,0.04,772.00,12137.00,7290,20240611,-23.87,5010,20241115,10.78,5880,-5.61,20250114,5110,8.61,20250408,7290,-23.87,20240611,5010,10.78,20241115,0.63,Y,009290,1000,524 억,,8663527,N,N,2769,N,00,N
+20250513,140233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5560,20,2,0.36,107873065,19420,61.25,5540,5580,5520,7200,3880,5540,5554.74,16.53,0,8385,5600,5570,5530,5500,5460,5585,5515,524,1660,1000,3980,10,1,52420851,2915,7.20,0.46,12,0.04,772.00,12137.00,7290,20240611,-23.73,5010,20241115,10.98,5880,-5.44,20250114,5110,8.81,20250408,7290,-23.73,20240611,5010,10.98,20241115,0.63,Y,009290,1000,524 억,,8663527,N,N,2769,N,00,N
+20250513,130233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5540,0,3,0.00,88343530,15905,50.17,5540,5580,5520,7200,3880,5540,5554.45,16.53,0,6254,5600,5570,5530,5500,5460,5585,5515,524,1660,1000,3980,10,1,52420851,2904,7.18,0.46,12,0.03,772.00,12137.00,7290,20240611,-24.01,5010,20241115,10.58,5880,-5.78,20250114,5110,8.41,20250408,7290,-24.01,20240611,5010,10.58,20241115,0.63,Y,009290,1000,524 억,,8663527,N,N,2769,N,00,N
+20250513,120234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5540,0,3,0.00,54965580,9898,31.22,5540,5580,5520,7200,3880,5540,5553.20,16.53,0,3674,5600,5570,5530,5500,5460,5585,5515,524,1660,1000,3980,10,1,52420851,2904,7.18,0.46,12,0.02,772.00,12137.00,7290,20240611,-24.01,5010,20241115,10.58,5880,-5.78,20250114,5110,8.41,20250408,7290,-24.01,20240611,5010,10.58,20241115,0.63,Y,009290,1000,524 억,,8663527,N,N,2769,N,00,N
+20250513,110233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5550,10,2,0.18,38636310,6956,21.94,5540,5580,5520,7200,3880,5540,5554.39,16.53,0,3212,5600,5570,5530,5500,5460,5585,5515,524,1660,1000,3980,10,1,52420851,2909,7.19,0.46,12,0.01,772.00,12137.00,7290,20240611,-23.87,5010,20241115,10.78,5880,-5.61,20250114,5110,8.61,20250408,7290,-23.87,20240611,5010,10.78,20241115,0.63,Y,009290,1000,524 억,,8663527,N,N,2769,N,00,N
+20250513,100233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5560,20,2,0.36,16795740,3024,9.54,5540,5580,5520,7200,3880,5540,5554.15,16.53,0,49,5600,5570,5530,5500,5460,5585,5515,524,1660,1000,3980,10,1,52420851,2915,7.20,0.46,12,0.01,772.00,12137.00,7290,20240611,-23.73,5010,20241115,10.98,5880,-5.44,20250114,5110,8.81,20250408,7290,-23.73,20240611,5010,10.98,20241115,0.63,Y,009290,1000,524 억,,8663527,N,N,2769,N,00,N
+20250513,090235,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5540,0,3,0.00,349020,63,0.20,5540,5540,5540,7200,3880,5540,5540.00,16.53,0,0,5600,5570,5530,5500,5460,5585,5515,524,1660,1000,3980,10,1,52420851,2904,7.18,0.46,12,0.00,772.00,12137.00,7290,20240611,-24.01,5010,20241115,10.58,5880,-5.78,20250114,5110,8.41,20250408,7290,-24.01,20240611,5010,10.58,20241115,0.63,Y,009290,1000,524 억,,8663527,N,N,2769,N,00,N
 20250512,160230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5540,20,2,0.36,175353420,31704,116.67,5520,5560,5490,7170,3870,5520,5530.96,16.52,0,2156,5580,5550,5510,5480,5440,5565,5495,524,1650,1000,3970,10,1,52420851,2904,7.18,0.46,12,0.06,772.00,12137.00,7290,20240611,-24.01,5010,20241115,10.58,5880,-5.78,20250114,5110,8.41,20250408,7290,-24.01,20240611,5010,10.58,20241115,0.63,Y,009290,1000,524 억,,8660598,N,N,2769,N,00,N
 20250512,150231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5520,0,3,0.00,163432680,29553,108.76,5520,5550,5490,7170,3870,5520,5530.16,16.52,0,2665,5580,5550,5510,5480,5440,5565,5495,524,1650,1000,3970,10,1,52420851,2894,7.15,0.45,12,0.06,772.00,12137.00,7290,20240611,-24.28,5010,20241115,10.18,5880,-6.12,20250114,5110,8.02,20250408,7290,-24.28,20240611,5010,10.18,20241115,0.63,Y,009290,1000,524 억,,8660598,N,N,4474,N,00,N
 20250512,140231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5510,-10,5,-0.18,143695770,25982,95.62,5520,5550,5490,7170,3870,5520,5530.59,16.52,0,2422,5580,5550,5510,5480,5440,5565,5495,524,1650,1000,3970,10,1,52420851,2888,7.14,0.45,12,0.05,772.00,12137.00,7290,20240611,-24.42,5010,20241115,9.98,5880,-6.29,20250114,5110,7.83,20250408,7290,-24.42,20240611,5010,9.98,20241115,0.63,Y,009290,1000,524 억,,8660598,N,N,4474,N,00,N
diff --git a/009300/price/prices-20250501.csv b/009300/price/prices-20250501.csv
index e0c447c2cf7d..d80b0925febd 100644
--- a/009300/price/prices-20250501.csv
+++ b/009300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17140,10,2,0.06,157999680,9244,116.15,17140,17220,17020,22250,12000,17130,17092.13,1.70,0,794,17363,17246,17173,17056,16983,17210,17020,64,5120,1000,10620,10,1,6370000,1092,4.95,0.49,12,0.15,3466.00,34771.00,37950,20240718,-54.84,15400,20250203,11.30,18100,-5.30,20250110,15400,11.30,20250203,37950,-54.84,20240718,15400,11.30,20250203,1.47,Y,009300,1000,63 억,,108561,N,N,667,N,00,N
+20250513,150232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17090,-40,5,-0.23,148167110,8669,108.92,17140,17220,17020,22250,12000,17130,17091.60,1.70,0,837,17363,17246,17173,17056,16983,17210,17020,64,5120,1000,10620,10,1,6370000,1089,4.93,0.49,12,0.14,3466.00,34771.00,37950,20240718,-54.97,15400,20250203,10.97,18100,-5.58,20250110,15400,10.97,20250203,37950,-54.97,20240718,15400,10.97,20250203,1.47,Y,009300,1000,63 억,,108561,N,N,695,N,00,N
+20250513,140233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17040,-90,5,-0.53,145824540,8532,107.20,17140,17220,17020,22250,12000,17130,17091.48,1.70,0,882,17363,17246,17173,17056,16983,17210,17020,64,5120,1000,10620,10,1,6370000,1085,4.92,0.49,12,0.13,3466.00,34771.00,37950,20240718,-55.10,15400,20250203,10.65,18100,-5.86,20250110,15400,10.65,20250203,37950,-55.10,20240718,15400,10.65,20250203,1.47,Y,009300,1000,63 억,,108561,N,N,695,N,00,N
+20250513,130234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17090,-40,5,-0.23,104390730,6105,76.71,17140,17220,17020,22250,12000,17130,17099.22,1.70,0,858,17363,17246,17173,17056,16983,17210,17020,64,5120,1000,10620,10,1,6370000,1089,4.93,0.49,12,0.10,3466.00,34771.00,37950,20240718,-54.97,15400,20250203,10.97,18100,-5.58,20250110,15400,10.97,20250203,37950,-54.97,20240718,15400,10.97,20250203,1.47,Y,009300,1000,63 억,,108561,N,N,695,N,00,N
+20250513,120234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17050,-80,5,-0.47,78152200,4570,57.42,17140,17220,17020,22250,12000,17130,17101.14,1.70,0,901,17363,17246,17173,17056,16983,17210,17020,64,5120,1000,10620,10,1,6370000,1086,4.92,0.49,12,0.07,3466.00,34771.00,37950,20240718,-55.07,15400,20250203,10.71,18100,-5.80,20250110,15400,10.71,20250203,37950,-55.07,20240718,15400,10.71,20250203,1.47,Y,009300,1000,63 억,,108561,N,N,695,N,00,N
+20250513,110233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17110,-20,5,-0.12,58022030,3391,42.61,17140,17220,17020,22250,12000,17130,17110.60,1.70,0,93,17363,17246,17173,17056,16983,17210,17020,64,5120,1000,10620,10,1,6370000,1090,4.94,0.49,12,0.05,3466.00,34771.00,37950,20240718,-54.91,15400,20250203,11.10,18100,-5.47,20250110,15400,11.10,20250203,37950,-54.91,20240718,15400,11.10,20250203,1.47,Y,009300,1000,63 억,,108561,N,N,695,N,00,N
+20250513,100234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17070,-60,5,-0.35,46284790,2704,33.97,17140,17220,17020,22250,12000,17130,17117.16,1.70,0,161,17363,17246,17173,17056,16983,17210,17020,64,5120,1000,10620,10,1,6370000,1087,4.92,0.49,12,0.04,3466.00,34771.00,37950,20240718,-55.02,15400,20250203,10.84,18100,-5.69,20250110,15400,10.84,20250203,37950,-55.02,20240718,15400,10.84,20250203,1.47,Y,009300,1000,63 억,,108561,N,N,695,N,00,N
+20250513,090235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17140,10,2,0.06,17140,1,0.01,17140,17140,17140,22250,12000,17130,17140.00,1.70,0,0,17363,17246,17173,17056,16983,17210,17020,64,5120,1000,10620,10,1,6370000,1092,4.95,0.49,12,0.00,3466.00,34771.00,37950,20240718,-54.84,15400,20250203,11.30,18100,-5.30,20250110,15400,11.30,20250203,37950,-54.84,20240718,15400,11.30,20250203,1.47,Y,009300,1000,63 억,,108561,N,N,695,N,00,N
 20250512,160230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17130,-100,5,-0.58,136625350,7959,76.80,17210,17290,17100,22350,12070,17230,17166.15,1.71,0,-594,17370,17300,17230,17160,17090,17335,17195,64,5120,1000,10680,10,1,6370000,1091,4.94,0.49,12,0.12,3466.00,34771.00,37950,20240718,-54.86,15400,20250203,11.23,18100,-5.36,20250110,15400,11.23,20250203,37950,-54.86,20240718,15400,11.23,20250203,1.49,Y,009300,1000,63 억,,109232,N,N,695,N,00,N
 20250512,150232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17160,-70,5,-0.41,109030170,6349,61.27,17210,17290,17130,22350,12070,17230,17172.81,1.71,0,-733,17370,17300,17230,17160,17090,17335,17195,64,5120,1000,10680,10,1,6370000,1093,4.95,0.49,12,0.10,3466.00,34771.00,37950,20240718,-54.78,15400,20250203,11.43,18100,-5.19,20250110,15400,11.43,20250203,37950,-54.78,20240718,15400,11.43,20250203,1.49,Y,009300,1000,63 억,,109232,N,N,729,N,00,N
 20250512,140232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17180,-50,5,-0.29,103039590,6000,57.90,17210,17290,17130,22350,12070,17230,17173.26,1.71,0,-581,17370,17300,17230,17160,17090,17335,17195,64,5120,1000,10680,10,1,6370000,1094,4.96,0.49,12,0.09,3466.00,34771.00,37950,20240718,-54.73,15400,20250203,11.56,18100,-5.08,20250110,15400,11.56,20250203,37950,-54.73,20240718,15400,11.56,20250203,1.49,Y,009300,1000,63 억,,109232,N,N,729,N,00,N
diff --git a/009310/price/prices-20250501.csv b/009310/price/prices-20250501.csv
index d1b0212b8af9..05eff2013717 100644
--- a/009310/price/prices-20250501.csv
+++ b/009310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160230,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1320,-1,5,-0.08,83560888,63169,52.30,1390,1390,1308,1717,925,1321,1322.82,1.07,0,-7149,1438,1379,1341,1282,1244,1360,1263,89,396,500,840,1,1,16973483,224,-0.98,0.35,12,0.37,-1353.00,3721.00,3500,20240610,-62.29,1125,20250311,17.33,2150,-38.60,20250211,1125,17.33,20250311,1800,-26.67,20250509,225,486.67,20250311,0.02,Y,009310,500,89 억,,181178,N,N,8,N,00,N
+20250513,150233,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1319,-2,5,-0.15,79303947,59950,49.64,1390,1390,1308,1717,925,1321,1322.83,1.07,0,-6672,1438,1379,1341,1282,1244,1360,1263,89,396,500,840,1,1,16973483,224,-0.97,0.35,12,0.35,-1353.00,3721.00,3500,20240610,-62.31,1125,20250311,17.24,2150,-38.65,20250211,1125,17.24,20250311,1800,-26.72,20250509,225,486.22,20250311,0.02,Y,009310,500,89 억,,181178,N,N,7,N,00,N
+20250513,140233,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1316,-5,5,-0.38,76048905,57477,47.59,1390,1390,1308,1717,925,1321,1323.12,1.07,0,-5777,1438,1379,1341,1282,1244,1360,1263,89,396,500,840,1,1,16973483,223,-0.97,0.35,12,0.34,-1353.00,3721.00,3500,20240610,-62.40,1125,20250311,16.98,2150,-38.79,20250211,1125,16.98,20250311,1800,-26.89,20250509,225,484.89,20250311,0.02,Y,009310,500,89 억,,181178,N,N,7,N,00,N
+20250513,130234,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1327,6,2,0.45,61130190,46121,38.19,1390,1390,1316,1717,925,1321,1325.43,1.07,0,-5175,1438,1379,1341,1282,1244,1360,1263,89,396,500,840,1,1,16973483,225,-0.98,0.36,12,0.27,-1353.00,3721.00,3500,20240610,-62.09,1125,20250311,17.96,2150,-38.28,20250211,1125,17.96,20250311,1800,-26.28,20250509,225,489.78,20250311,0.02,Y,009310,500,89 억,,181178,N,N,7,N,00,N
+20250513,120235,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1326,5,2,0.38,56684441,42767,35.41,1390,1390,1316,1717,925,1321,1325.42,1.07,0,-3583,1438,1379,1341,1282,1244,1360,1263,89,396,500,840,1,1,16973483,225,-0.98,0.36,12,0.25,-1353.00,3721.00,3500,20240610,-62.11,1125,20250311,17.87,2150,-38.33,20250211,1125,17.87,20250311,1800,-26.33,20250509,225,489.33,20250311,0.02,Y,009310,500,89 억,,181178,N,N,7,N,00,N
+20250513,110234,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1316,-5,5,-0.38,48939319,36921,30.57,1390,1390,1316,1717,925,1321,1325.51,1.07,0,-2445,1438,1379,1341,1282,1244,1360,1263,89,396,500,840,1,1,16973483,223,-0.97,0.35,12,0.22,-1353.00,3721.00,3500,20240610,-62.40,1125,20250311,16.98,2150,-38.79,20250211,1125,16.98,20250311,1800,-26.89,20250509,225,484.89,20250311,0.02,Y,009310,500,89 억,,181178,N,N,7,N,00,N
+20250513,100234,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1323,2,2,0.15,23444462,17647,14.61,1390,1390,1317,1717,925,1321,1328.52,1.07,0,-139,1438,1379,1341,1282,1244,1360,1263,89,396,500,840,1,1,16973483,225,-0.98,0.36,12,0.10,-1353.00,3721.00,3500,20240610,-62.20,1125,20250311,17.60,2150,-38.47,20250211,1125,17.60,20250311,1800,-26.50,20250509,225,488.00,20250311,0.02,Y,009310,500,89 억,,181178,N,N,7,N,00,N
+20250513,090235,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1341,20,2,1.51,4303284,3184,2.64,1390,1390,1341,1717,925,1321,1351.55,1.07,0,749,1438,1379,1341,1282,1244,1360,1263,89,396,500,840,1,1,16973483,228,-0.99,0.36,12,0.02,-1353.00,3721.00,3500,20240610,-61.69,1125,20250311,19.20,2150,-37.63,20250211,1125,19.20,20250311,1800,-25.50,20250509,225,496.00,20250311,0.02,Y,009310,500,89 억,,181178,N,N,7,N,00,N
 20250512,160230,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1321,-6,5,-0.45,157136599,119184,18.86,1327,1400,1303,1725,929,1327,1318.44,1.21,0,-23866,1958,1642,1484,1168,1010,1563,1089,89,398,500,840,1,1,16973483,224,-0.98,0.36,12,0.70,-1353.00,3721.00,3500,20240610,-62.26,1125,20250311,17.42,2150,-38.56,20250211,1125,17.42,20250311,1800,-26.61,20250509,225,487.11,20250311,0.14,Y,009310,500,89 억,,205134,N,N,7,N,00,N
 20250512,150232,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1310,-17,5,-1.28,148093267,112313,17.78,1327,1400,1303,1725,929,1327,1318.58,1.21,0,-22108,1958,1642,1484,1168,1010,1563,1089,89,398,500,840,1,1,16973483,222,-0.97,0.35,12,0.66,-1353.00,3721.00,3500,20240610,-62.57,1125,20250311,16.44,2150,-39.07,20250211,1125,16.44,20250311,1800,-27.22,20250509,225,482.22,20250311,0.14,Y,009310,500,89 억,,205134,N,N,0,N,00,N
 20250512,140232,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1316,-11,5,-0.83,131184544,99413,15.73,1327,1400,1303,1725,929,1327,1319.59,1.21,0,-17785,1958,1642,1484,1168,1010,1563,1089,89,398,500,840,1,1,16973483,223,-0.97,0.35,12,0.59,-1353.00,3721.00,3500,20240610,-62.40,1125,20250311,16.98,2150,-38.79,20250211,1125,16.98,20250311,1800,-26.89,20250509,225,484.89,20250311,0.14,Y,009310,500,89 억,,205134,N,N,0,N,00,N
diff --git a/009320/price/prices-20250501.csv b/009320/price/prices-20250501.csv
index a1e5d4bc53b4..e169442b7f56 100644
--- a/009320/price/prices-20250501.csv
+++ b/009320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160230,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1009,-1,5,-0.10,31303903,31026,151.86,1010,1010,1007,1313,707,1010,1008.96,0.28,0,-1464,1027,1018,1011,1002,995,1015,999,246,303,500,700,1,1,49299770,497,53.11,1.72,12,0.06,19.00,586.00,1432,20240509,-29.54,883,20241209,14.27,1076,-6.23,20250326,965,4.56,20250203,1417,-28.79,20241018,883,14.27,20241209,0.03,Y,009320,500,246 억,,137157,N,N,134,N,00,N
+20250513,150233,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1009,-1,5,-0.10,26987433,26747,130.92,1010,1010,1007,1313,707,1010,1008.99,0.28,0,1513,1027,1018,1011,1002,995,1015,999,246,303,500,700,1,1,49299770,497,53.11,1.72,12,0.05,19.00,586.00,1432,20240509,-29.54,883,20241209,14.27,1076,-6.23,20250326,965,4.56,20250203,1417,-28.79,20241018,883,14.27,20241209,0.03,Y,009320,500,246 억,,137157,N,N,45,N,00,N
+20250513,140233,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1009,-1,5,-0.10,18195169,18028,88.24,1010,1010,1007,1313,707,1010,1009.27,0.28,0,993,1027,1018,1011,1002,995,1015,999,246,303,500,700,1,1,49299770,497,53.11,1.72,12,0.04,19.00,586.00,1432,20240509,-29.54,883,20241209,14.27,1076,-6.23,20250326,965,4.56,20250203,1417,-28.79,20241018,883,14.27,20241209,0.03,Y,009320,500,246 억,,137157,N,N,45,N,00,N
+20250513,130234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1009,-1,5,-0.10,14312594,14177,69.39,1010,1010,1007,1313,707,1010,1009.56,0.28,0,903,1027,1018,1011,1002,995,1015,999,246,303,500,700,1,1,49299770,497,53.11,1.72,12,0.03,19.00,586.00,1432,20240509,-29.54,883,20241209,14.27,1076,-6.23,20250326,965,4.56,20250203,1417,-28.79,20241018,883,14.27,20241209,0.03,Y,009320,500,246 억,,137157,N,N,45,N,00,N
+20250513,120235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1009,-1,5,-0.10,12255275,12138,59.41,1010,1010,1007,1313,707,1010,1009.66,0.28,0,781,1027,1018,1011,1002,995,1015,999,246,303,500,700,1,1,49299770,497,53.11,1.72,12,0.02,19.00,586.00,1432,20240509,-29.54,883,20241209,14.27,1076,-6.23,20250326,965,4.56,20250203,1417,-28.79,20241018,883,14.27,20241209,0.03,Y,009320,500,246 억,,137157,N,N,45,N,00,N
+20250513,110234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,0,3,0.00,10660142,10557,51.67,1010,1010,1007,1313,707,1010,1009.77,0.28,0,502,1027,1018,1011,1002,995,1015,999,246,303,500,700,1,1,49299770,498,53.16,1.72,12,0.02,19.00,586.00,1432,20240509,-29.47,883,20241209,14.38,1076,-6.13,20250326,965,4.66,20250203,1417,-28.72,20241018,883,14.38,20241209,0.03,Y,009320,500,246 억,,137157,N,N,45,N,00,N
+20250513,100234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,0,3,0.00,1650952,1637,8.01,1010,1010,1007,1313,707,1010,1008.52,0.28,0,-6,1027,1018,1011,1002,995,1015,999,246,303,500,700,1,1,49299770,498,53.16,1.72,12,0.00,19.00,586.00,1432,20240509,-29.47,883,20241209,14.38,1076,-6.13,20250326,965,4.66,20250203,1417,-28.72,20241018,883,14.38,20241209,0.03,Y,009320,500,246 억,,137157,N,N,45,N,00,N
+20250513,090236,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,0,3,0.00,218160,216,1.06,1010,1010,1010,1313,707,1010,1010.00,0.28,0,0,1027,1018,1011,1002,995,1015,999,246,303,500,700,1,1,49299770,498,53.16,1.72,12,0.00,19.00,586.00,1432,20240509,-29.47,883,20241209,14.38,1076,-6.13,20250326,965,4.66,20250203,1417,-28.72,20241018,883,14.38,20241209,0.03,Y,009320,500,246 억,,137157,N,N,45,N,00,N
 20250512,160230,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,-2,5,-0.20,20472108,20327,110.57,1020,1020,1004,1315,709,1012,1007.14,0.28,0,1289,1026,1019,1013,1006,1000,1016,1003,246,303,500,700,1,1,49299770,498,53.16,1.72,12,0.04,19.00,586.00,1432,20240509,-29.47,883,20241209,14.38,1076,-6.13,20250326,965,4.66,20250203,1417,-28.72,20241018,883,14.38,20241209,0.03,Y,009320,500,246 억,,136100,N,N,45,N,00,N
 20250512,150232,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,-2,5,-0.20,19515644,19380,105.42,1020,1020,1004,1315,709,1012,1007.00,0.28,0,1719,1026,1019,1013,1006,1000,1016,1003,246,303,500,700,1,1,49299770,498,53.16,1.72,12,0.04,19.00,586.00,1432,20240509,-29.47,883,20241209,14.38,1076,-6.13,20250326,965,4.66,20250203,1417,-28.72,20241018,883,14.38,20241209,0.03,Y,009320,500,246 억,,136100,N,N,64,N,00,N
 20250512,140232,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,-2,5,-0.20,13536196,13434,73.08,1020,1020,1004,1315,709,1012,1007.61,0.28,0,1387,1026,1019,1013,1006,1000,1016,1003,246,303,500,700,1,1,49299770,498,53.16,1.72,12,0.03,19.00,586.00,1432,20240509,-29.47,883,20241209,14.38,1076,-6.13,20250326,965,4.66,20250203,1417,-28.72,20241018,883,14.38,20241209,0.03,Y,009320,500,246 억,,136100,N,N,64,N,00,N
diff --git a/009410/price/prices-20250501.csv b/009410/price/prices-20250501.csv
index ec690bf0ca95..72e59c869b18 100644
--- a/009410/price/prices-20250501.csv
+++ b/009410/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160231,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2580,20,2,0.78,933516479,363983,39.64,2555,2610,2500,3325,1795,2560,2564.73,0.10,0,49338,2726,2642,2546,2462,2366,2685,2505,1470,765,500,1530,5,1,294073558,7587,11.22,1.45,12,0.12,230.00,1780.00,6110,20241031,-57.77,2075,20250205,24.34,4080,-36.76,20250321,2075,24.34,20250205,6110,-57.77,20241031,2075,24.34,20250205,0.00,Y,009410,500,1470 억,,302659,N,N,14644,N,00,N
+20250513,150233,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2580,20,2,0.78,894603474,348897,38.00,2555,2610,2500,3325,1795,2560,2564.09,0.10,0,51098,2726,2642,2546,2462,2366,2685,2505,1470,765,500,1530,5,1,294073558,7587,11.22,1.45,12,0.12,230.00,1780.00,6110,20241031,-57.77,2075,20250205,24.34,4080,-36.76,20250321,2075,24.34,20250205,6110,-57.77,20241031,2075,24.34,20250205,0.00,Y,009410,500,1470 억,,302659,N,N,33447,N,00,N
+20250513,140234,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2590,30,2,1.17,816461154,318648,34.71,2555,2610,2500,3325,1795,2560,2562.27,0.10,0,49223,2726,2642,2546,2462,2366,2685,2505,1470,765,500,1530,5,1,294073558,7617,11.26,1.46,12,0.11,230.00,1780.00,6110,20241031,-57.61,2075,20250205,24.82,4080,-36.52,20250321,2075,24.82,20250205,6110,-57.61,20241031,2075,24.82,20250205,0.00,Y,009410,500,1470 억,,302659,N,N,33447,N,00,N
+20250513,130234,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2585,25,2,0.98,688275054,269053,29.31,2555,2610,2500,3325,1795,2560,2558.14,0.10,0,33799,2726,2642,2546,2462,2366,2685,2505,1470,765,500,1530,5,1,294073558,7602,11.24,1.45,12,0.09,230.00,1780.00,6110,20241031,-57.69,2075,20250205,24.58,4080,-36.64,20250321,2075,24.58,20250205,6110,-57.69,20241031,2075,24.58,20250205,0.00,Y,009410,500,1470 억,,302659,N,N,33447,N,00,N
+20250513,120235,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2575,15,2,0.59,640562082,250603,27.30,2555,2610,2500,3325,1795,2560,2556.08,0.10,0,37204,2726,2642,2546,2462,2366,2685,2505,1470,765,500,1530,5,1,294073558,7572,11.20,1.45,12,0.09,230.00,1780.00,6110,20241031,-57.86,2075,20250205,24.10,4080,-36.89,20250321,2075,24.10,20250205,6110,-57.86,20241031,2075,24.10,20250205,0.00,Y,009410,500,1470 억,,302659,N,N,33447,N,00,N
+20250513,110234,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2565,5,2,0.20,534891857,209495,22.82,2555,2610,2500,3325,1795,2560,2553.24,0.10,0,32321,2726,2642,2546,2462,2366,2685,2505,1470,765,500,1530,5,1,294073558,7543,11.15,1.44,12,0.07,230.00,1780.00,6110,20241031,-58.02,2075,20250205,23.61,4080,-37.13,20250321,2075,23.61,20250205,6110,-58.02,20241031,2075,23.61,20250205,0.00,Y,009410,500,1470 억,,302659,N,N,33447,N,00,N
+20250513,100235,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2580,20,2,0.78,451265201,177076,19.29,2555,2610,2500,3325,1795,2560,2548.43,0.10,0,25403,2726,2642,2546,2462,2366,2685,2505,1470,765,500,1530,5,1,294073558,7587,11.22,1.45,12,0.06,230.00,1780.00,6110,20241031,-57.77,2075,20250205,24.34,4080,-36.76,20250321,2075,24.34,20250205,6110,-57.77,20241031,2075,24.34,20250205,0.00,Y,009410,500,1470 억,,302659,N,N,33447,N,00,N
+20250513,090236,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2535,-25,5,-0.98,35910780,14169,1.54,2555,2555,2510,3325,1795,2560,2534.46,0.10,0,-3579,2726,2642,2546,2462,2366,2685,2505,1470,765,500,1530,5,1,294073558,7455,11.02,1.42,12,0.00,230.00,1780.00,6110,20241031,-58.51,2075,20250205,22.17,4080,-37.87,20250321,2075,22.17,20250205,6110,-58.51,20241031,2075,22.17,20250205,0.00,Y,009410,500,1470 억,,302659,N,N,33447,N,00,N
 20250512,160231,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2560,-80,5,-3.03,2325602241,916563,106.31,2480,2630,2450,3430,1850,2640,2537.28,0.07,0,94034,3020,2830,2720,2530,2420,2775,2475,1470,790,500,1580,5,1,294073558,7528,11.13,1.44,12,0.31,230.00,1780.00,6110,20241031,-58.10,2075,20250205,23.37,4080,-37.25,20250321,2075,23.37,20250205,6110,-58.10,20241031,2075,23.37,20250205,0.00,Y,009410,500,1470 억,,214576,N,N,33447,N,00,N
 20250512,150232,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2570,-70,5,-2.65,2222586551,876374,101.65,2480,2630,2450,3430,1850,2640,2536.09,0.07,0,91072,3020,2830,2720,2530,2420,2775,2475,1470,790,500,1580,5,1,294073558,7558,11.17,1.44,12,0.30,230.00,1780.00,6110,20241031,-57.94,2075,20250205,23.86,4080,-37.01,20250321,2075,23.86,20250205,6110,-57.94,20241031,2075,23.86,20250205,0.00,Y,009410,500,1470 억,,214576,N,N,1375,N,00,N
 20250512,140232,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2595,-45,5,-1.70,2070201908,817212,94.79,2480,2630,2450,3430,1850,2640,2533.22,0.07,0,93002,3020,2830,2720,2530,2420,2775,2475,1470,790,500,1580,5,1,294073558,7631,11.28,1.46,12,0.28,230.00,1780.00,6110,20241031,-57.53,2075,20250205,25.06,4080,-36.40,20250321,2075,25.06,20250205,6110,-57.53,20241031,2075,25.06,20250205,0.00,Y,009410,500,1470 억,,214576,N,N,1375,N,00,N
diff --git a/009420/price/prices-20250501.csv b/009420/price/prices-20250501.csv
index fc6059ed26c5..b0b07ac1675b 100644
--- a/009420/price/prices-20250501.csv
+++ b/009420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160231,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27000,750,2,2.86,4917429850,181708,92.59,26450,27550,26450,34100,18400,26250,27062.26,7.65,0,39672,26883,26566,26133,25816,25383,26350,25600,261,7850,500,18900,50,1,52240638,14105,-771.43,7.79,12,0.35,-35.00,3464.00,52000,20241022,-48.08,24200,20250409,11.57,45600,-40.79,20250206,24200,11.57,20250409,52000,-48.08,20241022,24200,11.57,20250409,3.23,Y,009420,500,261 억,,3998020,N,N,6259,N,00,N
+20250513,150233,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26850,600,2,2.29,4638268250,171327,87.30,26450,27550,26450,34100,18400,26250,27072.61,7.65,0,35907,26883,26566,26133,25816,25383,26350,25600,261,7850,500,18900,50,1,52240638,14027,-767.14,7.75,12,0.33,-35.00,3464.00,52000,20241022,-48.37,24200,20250409,10.95,45600,-41.12,20250206,24200,10.95,20250409,52000,-48.37,20241022,24200,10.95,20250409,3.23,Y,009420,500,261 억,,3998020,N,N,6175,N,00,N
+20250513,140234,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26950,700,2,2.67,4350275175,160634,81.86,26450,27550,26450,34100,18400,26250,27081.91,7.65,0,35559,26883,26566,26133,25816,25383,26350,25600,261,7850,500,18900,50,1,52240638,14079,-770.00,7.78,12,0.31,-35.00,3464.00,52000,20241022,-48.17,24200,20250409,11.36,45600,-40.90,20250206,24200,11.36,20250409,52000,-48.17,20241022,24200,11.36,20250409,3.23,Y,009420,500,261 억,,3998020,N,N,6175,N,00,N
+20250513,130235,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27100,850,2,3.24,3885444775,143447,73.10,26450,27550,26450,34100,18400,26250,27086.27,7.65,0,34009,26883,26566,26133,25816,25383,26350,25600,261,7850,500,18900,50,1,52240638,14157,-774.29,7.82,12,0.27,-35.00,3464.00,52000,20241022,-47.88,24200,20250409,11.98,45600,-40.57,20250206,24200,11.98,20250409,52000,-47.88,20241022,24200,11.98,20250409,3.23,Y,009420,500,261 억,,3998020,N,N,6175,N,00,N
+20250513,120235,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27450,1200,2,4.57,3450833500,127515,64.98,26450,27550,26450,34100,18400,26250,27062.18,7.65,0,28456,26883,26566,26133,25816,25383,26350,25600,261,7850,500,18900,50,1,52240638,14340,-784.29,7.92,12,0.24,-35.00,3464.00,52000,20241022,-47.21,24200,20250409,13.43,45600,-39.80,20250206,24200,13.43,20250409,52000,-47.21,20241022,24200,13.43,20250409,3.23,Y,009420,500,261 억,,3998020,N,N,6175,N,00,N
+20250513,110234,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27400,1150,2,4.38,2693146575,99901,50.91,26450,27450,26450,34100,18400,26250,26958.15,7.65,0,28046,26883,26566,26133,25816,25383,26350,25600,261,7850,500,18900,50,1,52240638,14314,-782.86,7.91,12,0.19,-35.00,3464.00,52000,20241022,-47.31,24200,20250409,13.22,45600,-39.91,20250206,24200,13.22,20250409,52000,-47.31,20241022,24200,13.22,20250409,3.23,Y,009420,500,261 억,,3998020,N,N,6175,N,00,N
+20250513,100235,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27000,750,2,2.86,1630497200,60870,31.02,26450,27000,26450,34100,18400,26250,26786.55,7.65,0,17455,26883,26566,26133,25816,25383,26350,25600,261,7850,500,18900,50,1,52240638,14105,-771.43,7.79,12,0.12,-35.00,3464.00,52000,20241022,-48.08,24200,20250409,11.57,45600,-40.79,20250206,24200,11.57,20250409,52000,-48.08,20241022,24200,11.57,20250409,3.23,Y,009420,500,261 억,,3998020,N,N,6175,N,00,N
+20250513,090236,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26700,450,2,1.71,281389350,10591,5.40,26450,26850,26450,34100,18400,26250,26568.72,7.65,0,193,26883,26566,26133,25816,25383,26350,25600,261,7850,500,18900,50,1,52240638,13948,-762.86,7.71,12,0.02,-35.00,3464.00,52000,20241022,-48.65,24200,20250409,10.33,45600,-41.45,20250206,24200,10.33,20250409,52000,-48.65,20241022,24200,10.33,20250409,3.23,Y,009420,500,261 억,,3998020,N,N,6175,N,00,N
 20250512,160231,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26250,-200,5,-0.76,5103715375,196240,138.21,26400,26450,25700,34350,18550,26450,26007.49,7.52,0,59655,27550,27000,26650,26100,25750,26825,25925,261,7900,500,19040,50,1,52240638,13713,-750.00,7.58,12,0.38,-35.00,3464.00,52000,20241022,-49.52,24200,20250409,8.47,45600,-42.43,20250206,24200,8.47,20250409,52000,-49.52,20241022,24200,8.47,20250409,3.23,Y,009420,500,261 억,,3927337,N,N,6175,N,00,N
 20250512,150233,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26150,-300,5,-1.13,4699157075,180754,127.30,26400,26450,25700,34350,18550,26450,25997.53,7.52,0,57431,27550,27000,26650,26100,25750,26825,25925,261,7900,500,19040,50,1,52240638,13661,-747.14,7.55,12,0.35,-35.00,3464.00,52000,20241022,-49.71,24200,20250409,8.06,45600,-42.65,20250206,24200,8.06,20250409,52000,-49.71,20241022,24200,8.06,20250409,3.23,Y,009420,500,261 억,,3927337,N,N,7373,N,00,N
 20250512,140233,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26150,-300,5,-1.13,4113695675,158350,111.52,26400,26450,25700,34350,18550,26450,25978.50,7.52,0,49887,27550,27000,26650,26100,25750,26825,25925,261,7900,500,19040,50,1,52240638,13661,-747.14,7.55,12,0.30,-35.00,3464.00,52000,20241022,-49.71,24200,20250409,8.06,45600,-42.65,20250206,24200,8.06,20250409,52000,-49.71,20241022,24200,8.06,20250409,3.23,Y,009420,500,261 억,,3927337,N,N,7373,N,00,N
diff --git a/009440/price/prices-20250501.csv b/009440/price/prices-20250501.csv
index aa77f6cebdba..62be5b0510fd 100644
--- a/009440/price/prices-20250501.csv
+++ b/009440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160231,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N
+20250513,150234,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N
+20250513,140234,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N
+20250513,130235,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N
+20250513,120236,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N
+20250513,110235,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N
+20250513,100235,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N
+20250513,090236,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N
 20250512,160231,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N
 20250512,150233,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N
 20250512,140233,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N
diff --git a/009450/price/prices-20250501.csv b/009450/price/prices-20250501.csv
index 5d92fe07c65b..e2aa979e53b2 100644
--- a/009450/price/prices-20250501.csv
+++ b/009450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,77800,1000,2,1.30,9628628350,122297,220.22,78900,80800,76900,99800,53800,76800,78731.52,10.17,0,-3104,78533,77666,76833,75966,75133,77250,75550,146,23000,1000,55290,100,1,14568592,11334,9.12,1.63,12,0.84,8535.00,47779.00,107700,20250121,-27.76,48050,20240520,61.91,107700,-27.76,20250121,60800,27.96,20250409,107700,-27.76,20250121,48050,61.91,20240520,0.71,Y,009450,1000,145 억,,1481737,N,N,12217,N,00,N
+20250513,150234,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,77800,1000,2,1.30,9357420350,118810,213.94,78900,80800,76900,99800,53800,76800,78759.53,10.17,0,-5152,78533,77666,76833,75966,75133,77250,75550,146,23000,1000,55290,100,1,14568592,11334,9.12,1.63,12,0.82,8535.00,47779.00,107700,20250121,-27.76,48050,20240520,61.91,107700,-27.76,20250121,60800,27.96,20250409,107700,-27.76,20250121,48050,61.91,20240520,0.71,Y,009450,1000,145 억,,1481737,N,N,8992,N,00,N
+20250513,140234,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78400,1600,2,2.08,8893566350,112866,203.23,78900,80800,76900,99800,53800,76800,78797.57,10.17,0,-5575,78533,77666,76833,75966,75133,77250,75550,146,23000,1000,55290,100,1,14568592,11422,9.19,1.64,12,0.77,8535.00,47779.00,107700,20250121,-27.21,48050,20240520,63.16,107700,-27.21,20250121,60800,28.95,20250409,107700,-27.21,20250121,48050,63.16,20240520,0.71,Y,009450,1000,145 억,,1481737,N,N,8992,N,00,N
+20250513,130235,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78000,1200,2,1.56,7846318100,99480,179.13,78900,80800,76900,99800,53800,76800,78873.32,10.17,0,-954,78533,77666,76833,75966,75133,77250,75550,146,23000,1000,55290,100,1,14568592,11364,9.14,1.63,12,0.68,8535.00,47779.00,107700,20250121,-27.58,48050,20240520,62.33,107700,-27.58,20250121,60800,28.29,20250409,107700,-27.58,20250121,48050,62.33,20240520,0.71,Y,009450,1000,145 억,,1481737,N,N,8992,N,00,N
+20250513,120236,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78000,1200,2,1.56,6906254050,87342,157.27,78900,80800,77800,99800,53800,76800,79071.40,10.17,0,2166,78533,77666,76833,75966,75133,77250,75550,146,23000,1000,55290,100,1,14568592,11364,9.14,1.63,12,0.60,8535.00,47779.00,107700,20250121,-27.58,48050,20240520,62.33,107700,-27.58,20250121,60800,28.29,20250409,107700,-27.58,20250121,48050,62.33,20240520,0.71,Y,009450,1000,145 억,,1481737,N,N,8992,N,00,N
+20250513,110235,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78400,1600,2,2.08,5809679950,73315,132.02,78900,80800,77800,99800,53800,76800,79242.72,10.17,0,9703,78533,77666,76833,75966,75133,77250,75550,146,23000,1000,55290,100,1,14568592,11422,9.19,1.64,12,0.50,8535.00,47779.00,107700,20250121,-27.21,48050,20240520,63.16,107700,-27.21,20250121,60800,28.95,20250409,107700,-27.21,20250121,48050,63.16,20240520,0.71,Y,009450,1000,145 억,,1481737,N,N,8992,N,00,N
+20250513,100235,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78700,1900,2,2.47,4253566350,53645,96.60,78900,80800,77800,99800,53800,76800,79291.01,10.17,0,9632,78533,77666,76833,75966,75133,77250,75550,146,23000,1000,55290,100,1,14568592,11465,9.22,1.65,12,0.37,8535.00,47779.00,107700,20250121,-26.93,48050,20240520,63.79,107700,-26.93,20250121,60800,29.44,20250409,107700,-26.93,20250121,48050,63.79,20240520,0.71,Y,009450,1000,145 억,,1481737,N,N,8992,N,00,N
+20250513,090237,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,79700,2900,2,3.78,387349200,4887,8.80,78900,79700,78500,99800,53800,76800,79261.14,10.17,0,1910,78533,77666,76833,75966,75133,77250,75550,146,23000,1000,55290,100,1,14568592,11611,9.34,1.67,12,0.03,8535.00,47779.00,107700,20250121,-26.00,48050,20240520,65.87,107700,-26.00,20250121,60800,31.09,20250409,107700,-26.00,20250121,48050,65.87,20240520,0.71,Y,009450,1000,145 억,,1481737,N,N,8992,N,00,N
 20250512,160231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,76800,100,2,0.13,4268931350,55535,79.84,77200,77700,76000,99700,53700,76700,76869.21,10.22,0,-6755,81900,79300,77400,74800,72900,78350,73850,146,23000,1000,55220,100,1,14568592,11189,9.00,1.61,12,0.38,8535.00,47779.00,107700,20250121,-28.69,48050,20240520,59.83,107700,-28.69,20250121,60800,26.32,20250409,107700,-28.69,20250121,48050,59.83,20240520,0.68,Y,009450,1000,145 억,,1488801,N,N,8992,N,00,N
 20250512,150233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,76900,200,2,0.26,4074070450,52999,76.19,77200,77700,76000,99700,53700,76700,76870.70,10.22,0,-6868,81900,79300,77400,74800,72900,78350,73850,146,23000,1000,55220,100,1,14568592,11203,9.01,1.61,12,0.36,8535.00,47779.00,107700,20250121,-28.60,48050,20240520,60.04,107700,-28.60,20250121,60800,26.48,20250409,107700,-28.60,20250121,48050,60.04,20240520,0.68,Y,009450,1000,145 억,,1488801,N,N,7214,N,00,N
 20250512,140233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,77400,700,2,0.91,3408777050,44355,63.77,77200,77700,76000,99700,53700,76700,76852.15,10.22,0,-5318,81900,79300,77400,74800,72900,78350,73850,146,23000,1000,55220,100,1,14568592,11276,9.07,1.62,12,0.30,8535.00,47779.00,107700,20250121,-28.13,48050,20240520,61.08,107700,-28.13,20250121,60800,27.30,20250409,107700,-28.13,20250121,48050,61.08,20240520,0.68,Y,009450,1000,145 억,,1488801,N,N,7214,N,00,N
diff --git a/009460/price/prices-20250501.csv b/009460/price/prices-20250501.csv
index 25ca8e0cb4b9..61d9707f243a 100644
--- a/009460/price/prices-20250501.csv
+++ b/009460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,753,-28,5,-3.59,248515459,330457,185.32,782,785,729,1015,547,781,752.04,0.80,0,12036,808,794,767,753,726,801,760,298,234,500,560,1,1,59667486,449,17.11,0.48,12,0.55,44.00,1582.00,930,20250409,-19.03,640,20241118,17.66,930,-19.03,20250409,677,11.23,20250305,930,-19.03,20250409,640,17.66,20241118,0.25,Y,009460,500,298 억,,478515,N,N,168,N,00,N
+20250513,150234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,749,-32,5,-4.10,226881180,301583,169.13,782,785,729,1015,547,781,752.30,0.80,0,15527,808,794,767,753,726,801,760,298,234,500,560,1,1,59667486,447,17.02,0.47,12,0.51,44.00,1582.00,930,20250409,-19.46,640,20241118,17.03,930,-19.46,20250409,677,10.64,20250305,930,-19.46,20250409,640,17.03,20241118,0.25,Y,009460,500,298 억,,478515,N,N,57,N,00,N
+20250513,140235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,750,-31,5,-3.97,212093145,281798,158.03,782,785,729,1015,547,781,752.64,0.80,0,16242,808,794,767,753,726,801,760,298,234,500,560,1,1,59667486,448,17.05,0.47,12,0.47,44.00,1582.00,930,20250409,-19.35,640,20241118,17.19,930,-19.35,20250409,677,10.78,20250305,930,-19.35,20250409,640,17.19,20241118,0.25,Y,009460,500,298 억,,478515,N,N,57,N,00,N
+20250513,130235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,748,-33,5,-4.23,202223652,268587,150.63,782,785,729,1015,547,781,752.92,0.80,0,19826,808,794,767,753,726,801,760,298,234,500,560,1,1,59667486,446,17.00,0.47,12,0.45,44.00,1582.00,930,20250409,-19.57,640,20241118,16.88,930,-19.57,20250409,677,10.49,20250305,930,-19.57,20250409,640,16.88,20241118,0.25,Y,009460,500,298 억,,478515,N,N,57,N,00,N
+20250513,120236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,759,-22,5,-2.82,73994767,95916,53.79,782,785,759,1015,547,781,771.45,0.80,0,-15625,808,794,767,753,726,801,760,298,234,500,560,1,1,59667486,453,17.25,0.48,12,0.16,44.00,1582.00,930,20250409,-18.39,640,20241118,18.59,930,-18.39,20250409,677,12.11,20250305,930,-18.39,20250409,640,18.59,20241118,0.25,Y,009460,500,298 억,,478515,N,N,57,N,00,N
+20250513,110235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,769,-12,5,-1.54,49693306,64084,35.94,782,785,766,1015,547,781,775.44,0.80,0,-16684,808,794,767,753,726,801,760,298,234,500,560,1,1,59667486,459,17.48,0.49,12,0.11,44.00,1582.00,930,20250409,-17.31,640,20241118,20.16,930,-17.31,20250409,677,13.59,20250305,930,-17.31,20250409,640,20.16,20241118,0.25,Y,009460,500,298 억,,478515,N,N,57,N,00,N
+20250513,100236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,771,-10,5,-1.28,42798924,55116,30.91,782,785,768,1015,547,781,776.52,0.80,0,-10227,808,794,767,753,726,801,760,298,234,500,560,1,1,59667486,460,17.52,0.49,12,0.09,44.00,1582.00,930,20250409,-17.10,640,20241118,20.47,930,-17.10,20250409,677,13.88,20250305,930,-17.10,20250409,640,20.47,20241118,0.25,Y,009460,500,298 억,,478515,N,N,57,N,00,N
+20250513,090237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,781,0,3,0.00,3644467,4662,2.61,782,785,781,1015,547,781,781.74,0.80,0,-1331,808,794,767,753,726,801,760,298,234,500,560,1,1,59667486,466,17.75,0.49,12,0.01,44.00,1582.00,930,20250409,-16.02,640,20241118,22.03,930,-16.02,20250409,677,15.36,20250305,930,-16.02,20250409,640,22.03,20241118,0.25,Y,009460,500,298 억,,478515,N,N,57,N,00,N
 20250512,160232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,781,33,2,4.41,137096126,177813,116.55,740,781,740,972,524,748,771.01,0.77,0,31050,814,780,750,716,686,766,702,298,224,500,530,1,1,59667486,466,17.75,0.49,12,0.30,44.00,1582.00,930,20250409,-16.02,640,20241118,22.03,930,-16.02,20250409,677,15.36,20250305,930,-16.02,20250409,640,22.03,20241118,0.25,Y,009460,500,298 억,,460504,N,N,57,N,00,N
 20250512,150234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,778,30,2,4.01,110317199,143430,94.02,740,781,740,972,524,748,769.14,0.77,0,28332,814,780,750,716,686,766,702,298,224,500,530,1,1,59667486,464,17.68,0.49,12,0.24,44.00,1582.00,930,20250409,-16.34,640,20241118,21.56,930,-16.34,20250409,677,14.92,20250305,930,-16.34,20250409,640,21.56,20241118,0.25,Y,009460,500,298 억,,460504,N,N,80,N,00,N
 20250512,140233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,777,29,2,3.88,79028783,103189,67.64,740,777,740,972,524,748,765.86,0.77,0,25386,814,780,750,716,686,766,702,298,224,500,530,1,1,59667486,464,17.66,0.49,12,0.17,44.00,1582.00,930,20250409,-16.45,640,20241118,21.41,930,-16.45,20250409,677,14.77,20250305,930,-16.45,20250409,640,21.41,20241118,0.25,Y,009460,500,298 억,,460504,N,N,80,N,00,N
diff --git a/009470/price/prices-20250501.csv b/009470/price/prices-20250501.csv
index 315f073cfc6a..3ecde50b0ead 100644
--- a/009470/price/prices-20250501.csv
+++ b/009470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160232,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29950,50,2,0.17,1889391750,63501,61.55,30650,30650,29400,38850,20950,29900,29753.08,27.64,0,1369,31633,30766,29733,28866,27833,31200,29300,66,8950,1000,20930,50,1,6613820,1981,10.09,2.26,12,0.96,2967.00,13239.00,89900,20240611,-66.69,23600,20250409,26.91,45700,-34.46,20250219,23600,26.91,20250409,89900,-66.69,20240611,23600,26.91,20250409,3.56,Y,009470,1000,66 억,,1828270,N,N,696,N,00,N
+20250513,150234,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,30000,100,2,0.33,1797520500,60433,58.57,30650,30650,29400,38850,20950,29900,29744.02,27.64,0,1690,31633,30766,29733,28866,27833,31200,29300,66,8950,1000,20930,50,1,6613820,1984,10.11,2.27,12,0.91,2967.00,13239.00,89900,20240611,-66.63,23600,20250409,27.12,45700,-34.35,20250219,23600,27.12,20250409,89900,-66.63,20240611,23600,27.12,20250409,3.56,Y,009470,1000,66 억,,1828270,N,N,499,N,00,N
+20250513,140235,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29550,-350,5,-1.17,1468519325,49389,47.87,30650,30650,29400,38850,20950,29900,29733.73,27.64,0,-2756,31633,30766,29733,28866,27833,31200,29300,66,8950,1000,20930,50,1,6613820,1954,9.96,2.23,12,0.75,2967.00,13239.00,89900,20240611,-67.13,23600,20250409,25.21,45700,-35.34,20250219,23600,25.21,20250409,89900,-67.13,20240611,23600,25.21,20250409,3.56,Y,009470,1000,66 억,,1828270,N,N,499,N,00,N
+20250513,130236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29650,-250,5,-0.84,1321172500,44413,43.05,30650,30650,29400,38850,20950,29900,29747.43,27.64,0,-4340,31633,30766,29733,28866,27833,31200,29300,66,8950,1000,20930,50,1,6613820,1961,9.99,2.24,12,0.67,2967.00,13239.00,89900,20240611,-67.02,23600,20250409,25.64,45700,-35.12,20250219,23600,25.64,20250409,89900,-67.02,20240611,23600,25.64,20250409,3.56,Y,009470,1000,66 억,,1828270,N,N,499,N,00,N
+20250513,120237,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29700,-200,5,-0.67,1206606875,40549,39.30,30650,30650,29400,38850,20950,29900,29756.76,27.64,0,-4340,31633,30766,29733,28866,27833,31200,29300,66,8950,1000,20930,50,1,6613820,1964,10.01,2.24,12,0.61,2967.00,13239.00,89900,20240611,-66.96,23600,20250409,25.85,45700,-35.01,20250219,23600,25.85,20250409,89900,-66.96,20240611,23600,25.85,20250409,3.56,Y,009470,1000,66 억,,1828270,N,N,499,N,00,N
+20250513,110235,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29750,-150,5,-0.50,1056144450,35485,34.39,30650,30650,29400,38850,20950,29900,29763.12,27.64,0,-5137,31633,30766,29733,28866,27833,31200,29300,66,8950,1000,20930,50,1,6613820,1968,10.03,2.25,12,0.54,2967.00,13239.00,89900,20240611,-66.91,23600,20250409,26.06,45700,-34.90,20250219,23600,26.06,20250409,89900,-66.91,20240611,23600,26.06,20250409,3.56,Y,009470,1000,66 억,,1828270,N,N,499,N,00,N
+20250513,100236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29650,-250,5,-0.84,857182875,28771,27.88,30650,30650,29400,38850,20950,29900,29793.29,27.64,0,-5915,31633,30766,29733,28866,27833,31200,29300,66,8950,1000,20930,50,1,6613820,1961,9.99,2.24,12,0.44,2967.00,13239.00,89900,20240611,-67.02,23600,20250409,25.64,45700,-35.12,20250219,23600,25.64,20250409,89900,-67.02,20240611,23600,25.64,20250409,3.56,Y,009470,1000,66 억,,1828270,N,N,499,N,00,N
+20250513,090237,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,30200,300,2,1.00,96919600,3183,3.08,30650,30650,30200,38850,20950,29900,30449.14,27.64,0,-1695,31633,30766,29733,28866,27833,31200,29300,66,8950,1000,20930,50,1,6613820,1997,10.18,2.28,12,0.05,2967.00,13239.00,89900,20240611,-66.41,23600,20250409,27.97,45700,-33.92,20250219,23600,27.97,20250409,89900,-66.41,20240611,23600,27.97,20250409,3.56,Y,009470,1000,66 억,,1828270,N,N,499,N,00,N
 20250512,160232,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29900,1400,2,4.91,3072555775,103178,274.07,28700,30600,28700,37050,19950,28500,29779.18,27.10,0,25146,29766,29132,28666,28032,27566,28900,27800,66,8550,1000,19950,50,1,6613820,1978,10.08,2.26,12,1.56,2967.00,13239.00,89900,20240611,-66.74,23600,20250409,26.69,45700,-34.57,20250219,23600,26.69,20250409,89900,-66.74,20240611,23600,26.69,20250409,3.57,Y,009470,1000,66 억,,1792214,N,N,499,N,00,N
 20250512,150234,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29600,1100,2,3.86,2817816650,94613,251.32,28700,30600,28700,37050,19950,28500,29782.55,27.10,0,24963,29766,29132,28666,28032,27566,28900,27800,66,8550,1000,19950,50,1,6613820,1958,9.98,2.24,12,1.43,2967.00,13239.00,89900,20240611,-67.07,23600,20250409,25.42,45700,-35.23,20250219,23600,25.42,20250409,89900,-67.07,20240611,23600,25.42,20250409,3.57,Y,009470,1000,66 억,,1792214,N,N,1627,N,00,N
 20250512,140234,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29700,1200,2,4.21,2554916475,85744,227.76,28700,30600,28700,37050,19950,28500,29797.03,27.10,0,21155,29766,29132,28666,28032,27566,28900,27800,66,8550,1000,19950,50,1,6613820,1964,10.01,2.24,12,1.30,2967.00,13239.00,89900,20240611,-66.96,23600,20250409,25.85,45700,-35.01,20250219,23600,25.85,20250409,89900,-66.96,20240611,23600,25.85,20250409,3.57,Y,009470,1000,66 억,,1792214,N,N,1627,N,00,N
diff --git a/009520/price/prices-20250501.csv b/009520/price/prices-20250501.csv
index 7de0ccc8aced..61882dfe6a95 100644
--- a/009520/price/prices-20250501.csv
+++ b/009520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160232,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11910,-110,5,-0.92,953216925,79466,94.21,12110,12210,11900,15620,8420,12020,11995.31,5.88,0,-11074,12206,12112,11976,11882,11746,12160,11930,208,3600,500,8890,10,1,41642703,4960,850.71,4.43,12,0.19,14.00,2687.00,24700,20240611,-51.78,10900,20250408,9.27,15940,-25.28,20250307,10900,9.27,20250408,24700,-51.78,20240611,10900,9.27,20250408,2.23,Y,009520,500,208 억,,2447757,N,N,8418,N,00,N
+20250513,150235,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11920,-100,5,-0.83,827325880,68899,81.68,12110,12210,11900,15620,8420,12020,12007.81,5.88,0,-4847,12206,12112,11976,11882,11746,12160,11930,208,3600,500,8890,10,1,41642703,4964,851.43,4.44,12,0.17,14.00,2687.00,24700,20240611,-51.74,10900,20250408,9.36,15940,-25.22,20250307,10900,9.36,20250408,24700,-51.74,20240611,10900,9.36,20250408,2.23,Y,009520,500,208 억,,2447757,N,N,5871,N,00,N
+20250513,140235,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11950,-70,5,-0.58,733091970,61003,72.32,12110,12210,11930,15620,8420,12020,12017.31,5.88,0,-2962,12206,12112,11976,11882,11746,12160,11930,208,3600,500,8890,10,1,41642703,4976,853.57,4.45,12,0.15,14.00,2687.00,24700,20240611,-51.62,10900,20250408,9.63,15940,-25.03,20250307,10900,9.63,20250408,24700,-51.62,20240611,10900,9.63,20250408,2.23,Y,009520,500,208 억,,2447757,N,N,5871,N,00,N
+20250513,130236,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11980,-40,5,-0.33,594713260,49429,58.60,12110,12210,11950,15620,8420,12020,12031.67,5.88,0,3507,12206,12112,11976,11882,11746,12160,11930,208,3600,500,8890,10,1,41642703,4989,855.71,4.46,12,0.12,14.00,2687.00,24700,20240611,-51.50,10900,20250408,9.91,15940,-24.84,20250307,10900,9.91,20250408,24700,-51.50,20240611,10900,9.91,20250408,2.23,Y,009520,500,208 억,,2447757,N,N,5871,N,00,N
+20250513,120237,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11980,-40,5,-0.33,556021240,46203,54.78,12110,12210,11950,15620,8420,12020,12034.31,5.88,0,3679,12206,12112,11976,11882,11746,12160,11930,208,3600,500,8890,10,1,41642703,4989,855.71,4.46,12,0.11,14.00,2687.00,24700,20240611,-51.50,10900,20250408,9.91,15940,-24.84,20250307,10900,9.91,20250408,24700,-51.50,20240611,10900,9.91,20250408,2.23,Y,009520,500,208 억,,2447757,N,N,5871,N,00,N
+20250513,110236,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12050,30,2,0.25,461796050,38345,45.46,12110,12210,11960,15620,8420,12020,12043.19,5.88,0,4895,12206,12112,11976,11882,11746,12160,11930,208,3600,500,8890,10,1,41642703,5018,860.71,4.48,12,0.09,14.00,2687.00,24700,20240611,-51.21,10900,20250408,10.55,15940,-24.40,20250307,10900,10.55,20250408,24700,-51.21,20240611,10900,10.55,20250408,2.23,Y,009520,500,208 억,,2447757,N,N,5871,N,00,N
+20250513,100236,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11980,-40,5,-0.33,338141390,28051,33.26,12110,12210,11960,15620,8420,12020,12054.52,5.88,0,-174,12206,12112,11976,11882,11746,12160,11930,208,3600,500,8890,10,1,41642703,4989,855.71,4.46,12,0.07,14.00,2687.00,24700,20240611,-51.50,10900,20250408,9.91,15940,-24.84,20250307,10900,9.91,20250408,24700,-51.50,20240611,10900,9.91,20250408,2.23,Y,009520,500,208 억,,2447757,N,N,5871,N,00,N
+20250513,090237,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12150,130,2,1.08,59808750,4937,5.85,12110,12180,12040,15620,8420,12020,12114.39,5.88,0,-547,12206,12112,11976,11882,11746,12160,11930,208,3600,500,8890,10,1,41642703,5060,867.86,4.52,12,0.01,14.00,2687.00,24700,20240611,-50.81,10900,20250408,11.47,15940,-23.78,20250307,10900,11.47,20250408,24700,-50.81,20240611,10900,11.47,20250408,2.23,Y,009520,500,208 억,,2447757,N,N,5871,N,00,N
 20250512,160232,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12020,210,2,1.78,1008568070,84350,63.74,11950,12070,11840,15350,8270,11810,11956.94,5.83,0,36537,12436,12122,11926,11612,11416,12025,11515,208,3540,500,8730,10,1,41642703,5005,858.57,4.47,12,0.20,14.00,2687.00,24700,20240611,-51.34,10900,20250408,10.28,15940,-24.59,20250307,10900,10.28,20250408,24700,-51.34,20240611,10900,10.28,20250408,2.23,Y,009520,500,208 억,,2426590,N,N,5871,N,00,N
 20250512,150234,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11990,180,2,1.52,903961320,75648,57.17,11950,12040,11840,15350,8270,11810,11949.57,5.83,0,33636,12436,12122,11926,11612,11416,12025,11515,208,3540,500,8730,10,1,41642703,4993,856.43,4.46,12,0.18,14.00,2687.00,24700,20240611,-51.46,10900,20250408,10.00,15940,-24.78,20250307,10900,10.00,20250408,24700,-51.46,20240611,10900,10.00,20250408,2.23,Y,009520,500,208 억,,2426590,N,N,18813,N,00,N
 20250512,140234,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11990,180,2,1.52,710868470,59560,45.01,11950,12000,11840,15350,8270,11810,11935.33,5.83,0,26704,12436,12122,11926,11612,11416,12025,11515,208,3540,500,8730,10,1,41642703,4993,856.43,4.46,12,0.14,14.00,2687.00,24700,20240611,-51.46,10900,20250408,10.00,15940,-24.78,20250307,10900,10.00,20250408,24700,-51.46,20240611,10900,10.00,20250408,2.23,Y,009520,500,208 억,,2426590,N,N,18813,N,00,N
diff --git a/009540/price/prices-20250501.csv b/009540/price/prices-20250501.csv
index b48329c7ec84..0e2d632f874a 100644
--- a/009540/price/prices-20250501.csv
+++ b/009540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160233,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,283000,10000,2,3.66,78506653000,285046,91.42,264500,283000,260500,354500,191500,273000,275416.77,32.23,0,61339,295666,284332,276166,264832,256666,280250,260750,3539,81500,5000,202020,500,1,70773116,200288,17.08,1.80,12,0.40,16565.00,156980.00,289000,20250508,-2.08,127100,20240507,122.66,289000,-2.08,20250508,185700,52.40,20250407,289000,-2.08,20250508,127100,122.66,20240524,0.35,Y,009540,5000,3538 억,,22808873,N,N,20046,N,00,N
+20250513,150235,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,281500,8500,2,3.11,67234230750,245135,78.62,264500,283000,260500,354500,191500,273000,274274.37,32.23,0,53655,295666,284332,276166,264832,256666,280250,260750,3539,81500,5000,202020,500,1,70773116,199226,16.99,1.79,12,0.35,16565.00,156980.00,289000,20250508,-2.60,127100,20240507,121.48,289000,-2.60,20250508,185700,51.59,20250407,289000,-2.60,20250508,127100,121.48,20240524,0.35,Y,009540,5000,3538 억,,22808873,N,N,7286,N,00,N
+20250513,140235,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,279000,6000,2,2.20,53964323250,197986,63.50,264500,281000,260500,354500,191500,273000,272566.33,32.23,0,38382,295666,284332,276166,264832,256666,280250,260750,3539,81500,5000,202020,500,1,70773116,197457,16.84,1.78,12,0.28,16565.00,156980.00,289000,20250508,-3.46,127100,20240507,119.51,289000,-3.46,20250508,185700,50.24,20250407,289000,-3.46,20250508,127100,119.51,20240524,0.35,Y,009540,5000,3538 억,,22808873,N,N,7286,N,00,N
+20250513,130236,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,278000,5000,2,1.83,43498548750,160539,51.49,264500,279000,260500,354500,191500,273000,270952.99,32.23,0,27657,295666,284332,276166,264832,256666,280250,260750,3539,81500,5000,202020,500,1,70773116,196749,16.78,1.77,12,0.23,16565.00,156980.00,289000,20250508,-3.81,127100,20240507,118.73,289000,-3.81,20250508,185700,49.70,20250407,289000,-3.81,20250508,127100,118.73,20240524,0.35,Y,009540,5000,3538 억,,22808873,N,N,7286,N,00,N
+20250513,120237,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,277500,4500,2,1.65,39085863500,144662,46.40,264500,277500,260500,354500,191500,273000,270187.24,32.23,0,21509,295666,284332,276166,264832,256666,280250,260750,3539,81500,5000,202020,500,1,70773116,196395,16.75,1.77,12,0.20,16565.00,156980.00,289000,20250508,-3.98,127100,20240507,118.33,289000,-3.98,20250508,185700,49.43,20250407,289000,-3.98,20250508,127100,118.33,20240524,0.35,Y,009540,5000,3538 억,,22808873,N,N,7286,N,00,N
+20250513,110236,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,276000,3000,2,1.10,34380912000,127630,40.93,264500,276000,260500,354500,191500,273000,269379.18,32.23,0,16158,295666,284332,276166,264832,256666,280250,260750,3539,81500,5000,202020,500,1,70773116,195334,16.66,1.76,12,0.18,16565.00,156980.00,289000,20250508,-4.50,127100,20240507,117.15,289000,-4.50,20250508,185700,48.63,20250407,289000,-4.50,20250508,127100,117.15,20240524,0.35,Y,009540,5000,3538 억,,22808873,N,N,7286,N,00,N
+20250513,100236,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,275000,2000,2,0.73,26775650250,99934,32.05,264500,276000,260500,354500,191500,273000,267932.68,32.23,0,8600,295666,284332,276166,264832,256666,280250,260750,3539,81500,5000,202020,500,1,70773116,194626,16.60,1.75,12,0.14,16565.00,156980.00,289000,20250508,-4.84,127100,20240507,116.37,289000,-4.84,20250508,185700,48.09,20250407,289000,-4.84,20250508,127100,116.37,20240524,0.35,Y,009540,5000,3538 억,,22808873,N,N,7286,N,00,N
+20250513,090238,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,263000,-10000,5,-3.66,5352568250,20318,6.52,264500,265000,261500,354500,191500,273000,263433.60,32.23,0,-2245,295666,284332,276166,264832,256666,280250,260750,3539,81500,5000,202020,500,1,70773116,186133,15.88,1.68,12,0.03,16565.00,156980.00,289000,20250508,-9.00,127100,20240507,106.92,289000,-9.00,20250508,185700,41.63,20250407,289000,-9.00,20250508,127100,106.92,20240524,0.35,Y,009540,5000,3538 억,,22808873,N,N,7286,N,00,N
 20250512,160233,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,273000,-10500,5,-3.70,85742590000,311791,223.52,285000,287500,268000,368500,198500,283500,275000.32,32.11,0,91696,290833,287166,284333,280666,277833,285750,279250,3539,85000,5000,209790,500,1,70773116,193211,16.48,1.74,12,0.44,16565.00,156980.00,289000,20250508,-5.54,127100,20240507,114.79,289000,-5.54,20250508,185700,47.01,20250407,289000,-5.54,20250508,127100,114.79,20240524,0.34,Y,009540,5000,3538 억,,22722317,N,N,7286,N,00,N
 20250512,150234,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,270500,-13000,5,-4.59,77000788250,279676,200.50,285000,287500,268000,368500,198500,283500,275321.14,32.11,0,75081,290833,287166,284333,280666,277833,285750,279250,3539,85000,5000,209790,500,1,70773116,191441,16.33,1.72,12,0.40,16565.00,156980.00,289000,20250508,-6.40,127100,20240507,112.82,289000,-6.40,20250508,185700,45.67,20250407,289000,-6.40,20250508,127100,112.82,20240524,0.34,Y,009540,5000,3538 억,,22722317,N,N,3625,N,00,N
 20250512,140234,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,273500,-10000,5,-3.53,56569527000,204254,146.43,285000,287500,271500,368500,198500,283500,276956.48,32.11,0,44896,290833,287166,284333,280666,277833,285750,279250,3539,85000,5000,209790,500,1,70773116,193564,16.51,1.74,12,0.29,16565.00,156980.00,289000,20250508,-5.36,127100,20240507,115.18,289000,-5.36,20250508,185700,47.28,20250407,289000,-5.36,20250508,127100,115.18,20240524,0.34,Y,009540,5000,3538 억,,22722317,N,N,3625,N,00,N
diff --git a/009580/price/prices-20250501.csv b/009580/price/prices-20250501.csv
index 754ae0422ebc..58214c2313f0 100644
--- a/009580/price/prices-20250501.csv
+++ b/009580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160233,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2925,-5,5,-0.17,87231750,29834,66.68,2935,2940,2915,3805,2055,2930,2923.90,1.96,0,-15376,2983,2956,2908,2881,2833,2970,2895,1559,875,2500,2160,5,1,62368324,1824,8.10,0.29,12,0.05,361.00,10214.00,3425,20250102,-14.60,2340,20241210,25.00,3425,-14.60,20250102,2600,12.50,20250203,3425,-14.60,20250102,2340,25.00,20241210,0.86,Y,009580,2500,1559 억,,1221777,N,N,2281,N,00,N
+20250513,150235,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2920,-10,5,-0.34,75961360,25984,58.08,2935,2940,2915,3805,2055,2930,2923.39,1.96,0,-15822,2983,2956,2908,2881,2833,2970,2895,1559,875,2500,2160,5,1,62368324,1821,8.09,0.29,12,0.04,361.00,10214.00,3425,20250102,-14.74,2340,20241210,24.79,3425,-14.74,20250102,2600,12.31,20250203,3425,-14.74,20250102,2340,24.79,20241210,0.86,Y,009580,2500,1559 억,,1221777,N,N,720,N,00,N
+20250513,140236,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2915,-15,5,-0.51,68724235,23504,52.53,2935,2940,2915,3805,2055,2930,2923.94,1.96,0,-14910,2983,2956,2908,2881,2833,2970,2895,1559,875,2500,2160,5,1,62368324,1818,8.07,0.29,12,0.04,361.00,10214.00,3425,20250102,-14.89,2340,20241210,24.57,3425,-14.89,20250102,2600,12.12,20250203,3425,-14.89,20250102,2340,24.57,20241210,0.86,Y,009580,2500,1559 억,,1221777,N,N,720,N,00,N
+20250513,130237,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2920,-10,5,-0.34,59218785,20249,45.26,2935,2940,2915,3805,2055,2930,2924.53,1.96,0,-13135,2983,2956,2908,2881,2833,2970,2895,1559,875,2500,2160,5,1,62368324,1821,8.09,0.29,12,0.03,361.00,10214.00,3425,20250102,-14.74,2340,20241210,24.79,3425,-14.74,20250102,2600,12.31,20250203,3425,-14.74,20250102,2340,24.79,20241210,0.86,Y,009580,2500,1559 억,,1221777,N,N,720,N,00,N
+20250513,120237,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2922,-8,5,-0.27,54162929,18522,41.40,2935,2940,2915,3805,2055,2930,2924.25,1.96,0,-11483,2983,2956,2908,2881,2833,2970,2895,1559,875,2500,2160,5,1,62368324,1822,8.09,0.29,12,0.03,361.00,10214.00,3425,20250102,-14.69,2340,20241210,24.87,3425,-14.69,20250102,2600,12.38,20250203,3425,-14.69,20250102,2340,24.87,20241210,0.86,Y,009580,2500,1559 억,,1221777,N,N,720,N,00,N
+20250513,110236,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2925,-5,5,-0.17,49356790,16880,37.73,2935,2940,2915,3805,2055,2930,2923.98,1.96,0,-9942,2983,2956,2908,2881,2833,2970,2895,1559,875,2500,2160,5,1,62368324,1824,8.10,0.29,12,0.03,361.00,10214.00,3425,20250102,-14.60,2340,20241210,25.00,3425,-14.60,20250102,2600,12.50,20250203,3425,-14.60,20250102,2340,25.00,20241210,0.86,Y,009580,2500,1559 억,,1221777,N,N,720,N,00,N
+20250513,100237,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2920,-10,5,-0.34,34039995,11638,26.01,2935,2940,2915,3805,2055,2930,2924.90,1.96,0,-8560,2983,2956,2908,2881,2833,2970,2895,1559,875,2500,2160,5,1,62368324,1821,8.09,0.29,12,0.02,361.00,10214.00,3425,20250102,-14.74,2340,20241210,24.79,3425,-14.74,20250102,2600,12.31,20250203,3425,-14.74,20250102,2340,24.79,20241210,0.86,Y,009580,2500,1559 억,,1221777,N,N,720,N,00,N
+20250513,090238,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2935,5,2,0.17,1830085,625,1.40,2935,2940,2925,3805,2055,2930,2928.14,1.96,0,-588,2983,2956,2908,2881,2833,2970,2895,1559,875,2500,2160,5,1,62368324,1831,8.13,0.29,12,0.00,361.00,10214.00,3425,20250102,-14.31,2340,20241210,25.43,3425,-14.31,20250102,2600,12.88,20250203,3425,-14.31,20250102,2340,25.43,20241210,0.86,Y,009580,2500,1559 억,,1221777,N,N,720,N,00,N
 20250512,160233,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2930,55,2,1.91,129879210,44689,51.70,2865,2935,2860,3735,2015,2875,2906.29,1.95,0,2800,2961,2917,2896,2852,2831,2907,2842,1559,860,2500,2120,5,1,62368324,1827,8.12,0.29,12,0.07,361.00,10214.00,3425,20250102,-14.45,2340,20241210,25.21,3425,-14.45,20250102,2600,12.69,20250203,3425,-14.45,20250102,2340,25.21,20241210,0.87,Y,009580,2500,1559 억,,1217349,N,N,720,N,00,N
 20250512,150235,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2925,50,2,1.74,119729480,41224,47.69,2865,2935,2860,3735,2015,2875,2904.36,1.95,0,2880,2961,2917,2896,2852,2831,2907,2842,1559,860,2500,2120,5,1,62368324,1824,8.10,0.29,12,0.07,361.00,10214.00,3425,20250102,-14.60,2340,20241210,25.00,3425,-14.60,20250102,2600,12.50,20250203,3425,-14.60,20250102,2340,25.00,20241210,0.87,Y,009580,2500,1559 억,,1217349,N,N,3434,N,00,N
 20250512,140234,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2925,50,2,1.74,103647025,35734,41.34,2865,2935,2860,3735,2015,2875,2900.52,1.95,0,3952,2961,2917,2896,2852,2831,2907,2842,1559,860,2500,2120,5,1,62368324,1824,8.10,0.29,12,0.06,361.00,10214.00,3425,20250102,-14.60,2340,20241210,25.00,3425,-14.60,20250102,2600,12.50,20250203,3425,-14.60,20250102,2340,25.00,20241210,0.87,Y,009580,2500,1559 억,,1217349,N,N,3434,N,00,N
diff --git a/009620/price/prices-20250501.csv b/009620/price/prices-20250501.csv
index 926868c38d6c..755389f7d124 100644
--- a/009620/price/prices-20250501.csv
+++ b/009620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,-875,5,-23.18,17899696891,5576410,89.51,3590,3590,2765,4905,2645,3775,3210.09,2.15,0,-100232,4211,3992,3556,3337,2901,4102,3447,16,1130,100,2260,5,1,16386091,475,-1.59,12.08,12,34.03,-1822.00,240.00,3775,20250512,-23.18,1200,20241206,141.67,3775,-23.18,20250512,1849,56.84,20250324,3775,-23.18,20250512,231,1155.41,20241119,0.09,Y,009620,100,16 억,,352393,N,N,9412,N,00,N
+20250513,150235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2850,-925,5,-24.50,17387729163,5398663,86.66,3590,3590,2765,4905,2645,3775,3220.75,2.15,0,-84237,4211,3992,3556,3337,2901,4102,3447,16,1130,100,2260,5,1,16386091,467,-1.56,11.88,12,32.95,-1822.00,240.00,3775,20250512,-24.50,1200,20241206,137.50,3775,-24.50,20250512,1849,54.14,20250324,3775,-24.50,20250512,231,1133.77,20241119,0.09,Y,009620,100,16 억,,352393,N,N,61291,N,00,N
+20250513,140236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2885,-890,5,-23.58,16311305911,5023985,80.65,3590,3590,2765,4905,2645,3775,3246.69,2.15,0,-46423,4211,3992,3556,3337,2901,4102,3447,16,1130,100,2260,5,1,16386091,473,-1.58,12.02,12,30.66,-1822.00,240.00,3775,20250512,-23.58,1200,20241206,140.42,3775,-23.58,20250512,1849,56.03,20250324,3775,-23.58,20250512,231,1148.92,20241119,0.09,Y,009620,100,16 억,,352393,N,N,61291,N,00,N
+20250513,130237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3045,-730,5,-19.34,14300819249,4329103,69.49,3590,3590,3020,4905,2645,3775,3303.41,2.15,0,-86177,4211,3992,3556,3337,2901,4102,3447,16,1130,100,2260,5,1,16386091,499,-1.67,12.69,12,26.42,-1822.00,240.00,3775,20250512,-19.34,1200,20241206,153.75,3775,-19.34,20250512,1849,64.68,20250324,3775,-19.34,20250512,231,1218.18,20241119,0.09,Y,009620,100,16 억,,352393,N,N,61291,N,00,N
+20250513,120238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3070,-705,5,-18.68,13497816331,4065090,65.25,3590,3590,3020,4905,2645,3775,3320.42,2.15,0,-17511,4211,3992,3556,3337,2901,4102,3447,16,1130,100,2260,5,1,16386091,503,-1.68,12.79,12,24.81,-1822.00,240.00,3775,20250512,-18.68,1200,20241206,155.83,3775,-18.68,20250512,1849,66.04,20250324,3775,-18.68,20250512,231,1229.00,20241119,0.09,Y,009620,100,16 억,,352393,N,N,61291,N,00,N
+20250513,110236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3135,-640,5,-16.95,11670299056,3470054,55.70,3590,3590,3120,4905,2645,3775,3363.15,2.15,0,2984,4211,3992,3556,3337,2901,4102,3447,16,1130,100,2260,5,1,16386091,514,-1.72,13.06,12,21.18,-1822.00,240.00,3775,20250512,-16.95,1200,20241206,161.25,3775,-16.95,20250512,1849,69.55,20250324,3775,-16.95,20250512,231,1257.14,20241119,0.09,Y,009620,100,16 억,,352393,N,N,61291,N,00,N
+20250513,100237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3320,-455,5,-12.05,7800352954,2279418,36.59,3590,3590,3235,4905,2645,3775,3422.08,2.15,0,-44370,4211,3992,3556,3337,2901,4102,3447,16,1130,100,2260,5,1,16386091,544,-1.82,13.83,12,13.91,-1822.00,240.00,3775,20250512,-12.05,1200,20241206,176.67,3775,-12.05,20250512,1849,79.56,20250324,3775,-12.05,20250512,231,1337.23,20241119,0.09,Y,009620,100,16 억,,352393,N,N,61291,N,00,N
+20250513,090238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3475,-300,5,-7.95,1795332910,512789,8.23,3590,3590,3385,4905,2645,3775,3501.11,2.15,0,31008,4211,3992,3556,3337,2901,4102,3447,16,1130,100,2260,5,1,16386091,569,-1.91,14.48,12,3.13,-1822.00,240.00,3775,20250512,-7.95,1200,20241206,189.58,3775,-7.95,20250512,1849,87.94,20250324,3775,-7.95,20250512,231,1404.33,20241119,0.09,Y,009620,100,16 억,,352393,N,N,61291,N,00,N
 20250512,160233,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3775,870,1,29.95,22523921284,6226984,439.16,3240,3775,3120,3775,2035,2905,3616.73,1.79,0,24183,3248,3076,2938,2766,2628,3162,2852,16,870,100,1740,5,1,16386091,619,-2.07,15.73,12,38.00,-1822.00,240.00,3775,20250512,0.00,1200,20241206,214.58,3775,0.00,20250512,1849,104.16,20250324,3775,0.00,20250512,231,1534.20,20241119,0.09,Y,009620,100,16 억,,293817,N,N,61291,N,00,N
 20250512,150235,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3775,870,1,29.95,22364280309,6184695,436.18,3240,3775,3120,3775,2035,2905,3616.07,1.79,0,26552,3248,3076,2938,2766,2628,3162,2852,16,870,100,1740,5,1,16386091,619,-2.07,15.73,12,37.74,-1822.00,240.00,3775,20250512,0.00,1200,20241206,214.58,3775,0.00,20250512,1849,104.16,20250324,3775,0.00,20250512,231,1534.20,20241119,0.09,Y,009620,100,16 억,,293817,N,N,9891,N,00,N
 20250512,140235,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3715,810,2,27.88,20595316814,5708874,402.62,3240,3775,3120,3775,2035,2905,3607.60,1.79,0,73596,3248,3076,2938,2766,2628,3162,2852,16,870,100,1740,5,1,16386091,609,-2.04,15.48,12,34.84,-1822.00,240.00,3775,20250512,-1.59,1200,20241206,209.58,3775,-1.59,20250512,1849,100.92,20250324,3775,-1.59,20250512,231,1508.23,20241119,0.09,Y,009620,100,16 억,,293817,N,N,9891,N,00,N
diff --git a/009680/price/prices-20250501.csv b/009680/price/prices-20250501.csv
index 4a5d5b1e6827..436e13adb10e 100644
--- a/009680/price/prices-20250501.csv
+++ b/009680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160233,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9720,0,3,0.00,273676335,28079,82.78,9790,9810,9670,12630,6810,9720,9746.66,9.14,0,-3995,9840,9780,9690,9630,9540,9810,9660,165,2910,500,7380,10,1,28050000,2726,9.91,0.65,12,0.10,981.00,14856.00,9950,20250502,-2.31,8120,20240805,19.70,9950,-2.31,20250502,8330,16.69,20250113,9950,-2.31,20250502,8120,19.70,20240805,0.24,Y,009680,500,165 억,,2564039,N,N,105,N,00,N
+20250513,150236,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9800,80,2,0.82,262387805,26923,79.38,9790,9810,9670,12630,6810,9720,9745.86,9.14,0,-4338,9840,9780,9690,9630,9540,9810,9660,165,2910,500,7380,10,1,28050000,2749,9.99,0.66,12,0.10,981.00,14856.00,9950,20250502,-1.51,8120,20240805,20.69,9950,-1.51,20250502,8330,17.65,20250113,9950,-1.51,20250502,8120,20.69,20240805,0.24,Y,009680,500,165 억,,2564039,N,N,62,N,00,N
+20250513,140236,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9770,50,2,0.51,240358785,24673,72.74,9790,9810,9670,12630,6810,9720,9741.77,9.14,0,-3872,9840,9780,9690,9630,9540,9810,9660,165,2910,500,7380,10,1,28050000,2740,9.96,0.66,12,0.09,981.00,14856.00,9950,20250502,-1.81,8120,20240805,20.32,9950,-1.81,20250502,8330,17.29,20250113,9950,-1.81,20250502,8120,20.32,20240805,0.24,Y,009680,500,165 억,,2564039,N,N,62,N,00,N
+20250513,130237,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9780,60,2,0.62,220406815,22633,66.73,9790,9810,9670,12630,6810,9720,9738.29,9.14,0,-3656,9840,9780,9690,9630,9540,9810,9660,165,2910,500,7380,10,1,28050000,2743,9.97,0.66,12,0.08,981.00,14856.00,9950,20250502,-1.71,8120,20240805,20.44,9950,-1.71,20250502,8330,17.41,20250113,9950,-1.71,20250502,8120,20.44,20240805,0.24,Y,009680,500,165 억,,2564039,N,N,62,N,00,N
+20250513,120238,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9800,80,2,0.82,178883745,18379,54.19,9790,9810,9670,12630,6810,9720,9733.05,9.14,0,-2960,9840,9780,9690,9630,9540,9810,9660,165,2910,500,7380,10,1,28050000,2749,9.99,0.66,12,0.07,981.00,14856.00,9950,20250502,-1.51,8120,20240805,20.69,9950,-1.51,20250502,8330,17.65,20250113,9950,-1.51,20250502,8120,20.69,20240805,0.24,Y,009680,500,165 억,,2564039,N,N,62,N,00,N
+20250513,110237,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9780,60,2,0.62,155447865,15985,47.13,9790,9790,9670,12630,6810,9720,9724.61,9.14,0,-2530,9840,9780,9690,9630,9540,9810,9660,165,2910,500,7380,10,1,28050000,2743,9.97,0.66,12,0.06,981.00,14856.00,9950,20250502,-1.71,8120,20240805,20.44,9950,-1.71,20250502,8330,17.41,20250113,9950,-1.71,20250502,8120,20.44,20240805,0.24,Y,009680,500,165 억,,2564039,N,N,62,N,00,N
+20250513,100237,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9740,20,2,0.21,96103525,9897,29.18,9790,9790,9670,12630,6810,9720,9710.37,9.14,0,-390,9840,9780,9690,9630,9540,9810,9660,165,2910,500,7380,10,1,28050000,2732,9.93,0.66,12,0.04,981.00,14856.00,9950,20250502,-2.11,8120,20240805,19.95,9950,-2.11,20250502,8330,16.93,20250113,9950,-2.11,20250502,8120,19.95,20240805,0.24,Y,009680,500,165 억,,2564039,N,N,62,N,00,N
+20250513,090238,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9700,-20,5,-0.21,3981560,409,1.21,9790,9790,9700,12630,6810,9720,9734.87,9.14,0,-149,9840,9780,9690,9630,9540,9810,9660,165,2910,500,7380,10,1,28050000,2721,9.89,0.65,12,0.00,981.00,14856.00,9950,20250502,-2.51,8120,20240805,19.46,9950,-2.51,20250502,8330,16.45,20250113,9950,-2.51,20250502,8120,19.46,20240805,0.24,Y,009680,500,165 억,,2564039,N,N,62,N,00,N
 20250512,160233,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9720,120,2,1.25,329013050,33917,101.70,9600,9750,9600,12480,6720,9600,9700.54,9.14,0,8650,9826,9712,9636,9522,9446,9675,9485,165,2880,500,7290,10,1,28050000,2726,9.91,0.65,12,0.12,981.00,14856.00,9950,20250502,-2.31,8120,20240805,19.70,9950,-2.31,20250502,8330,16.69,20250113,9950,-2.31,20250502,8120,19.70,20240805,0.24,Y,009680,500,165 억,,2564529,N,N,62,N,00,N
 20250512,150235,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9725,125,2,1.30,321440955,33138,99.37,9600,9750,9600,12480,6720,9600,9700.07,9.14,0,8819,9826,9712,9636,9522,9446,9675,9485,165,2880,500,7290,10,1,28050000,2728,9.91,0.65,12,0.12,981.00,14856.00,9950,20250502,-2.26,8120,20240805,19.77,9950,-2.26,20250502,8330,16.75,20250113,9950,-2.26,20250502,8120,19.77,20240805,0.24,Y,009680,500,165 억,,2564529,N,N,47,N,00,N
 20250512,140235,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9700,100,2,1.04,306497580,31600,94.76,9600,9750,9600,12480,6720,9600,9699.29,9.14,0,8428,9826,9712,9636,9522,9446,9675,9485,165,2880,500,7290,10,1,28050000,2721,9.89,0.65,12,0.11,981.00,14856.00,9950,20250502,-2.51,8120,20240805,19.46,9950,-2.51,20250502,8330,16.45,20250113,9950,-2.51,20250502,8120,19.46,20240805,0.24,Y,009680,500,165 억,,2564529,N,N,47,N,00,N
diff --git a/009730/price/prices-20250501.csv b/009730/price/prices-20250501.csv
index 1732a05877b9..8c31e8cd9a97 100644
--- a/009730/price/prices-20250501.csv
+++ b/009730/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,999,-7,5,-0.70,349814600,348999,70.71,1008,1021,995,1307,705,1006,1002.34,0.41,0,-39203,1056,1031,1013,988,970,1022,979,305,301,500,700,1,1,60940960,609,-3.11,1.05,12,0.57,-321.00,947.00,2650,20240821,-62.30,938,20241219,6.50,1400,-28.64,20250114,951,5.05,20250409,2650,-62.30,20240821,938,6.50,20241219,1.07,Y,009730,500,304 억,,252742,N,N,14230,N,00,N
+20250513,150236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1000,-6,5,-0.60,325630853,324796,65.81,1008,1021,995,1307,705,1006,1002.57,0.41,0,-38216,1056,1031,1013,988,970,1022,979,305,301,500,700,1,1,60940960,609,-3.12,1.06,12,0.53,-321.00,947.00,2650,20240821,-62.26,938,20241219,6.61,1400,-28.57,20250114,951,5.15,20250409,2650,-62.26,20240821,938,6.61,20241219,1.07,Y,009730,500,304 억,,252742,N,N,13104,N,00,N
+20250513,140237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1000,-6,5,-0.60,288874106,288027,58.36,1008,1021,995,1307,705,1006,1002.94,0.41,0,-36704,1056,1031,1013,988,970,1022,979,305,301,500,700,1,1,60940960,609,-3.12,1.06,12,0.47,-321.00,947.00,2650,20240821,-62.26,938,20241219,6.61,1400,-28.57,20250114,951,5.15,20250409,2650,-62.26,20240821,938,6.61,20241219,1.07,Y,009730,500,304 억,,252742,N,N,13104,N,00,N
+20250513,130237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,998,-8,5,-0.80,251142251,250212,50.70,1008,1021,995,1307,705,1006,1003.72,0.41,0,-27574,1056,1031,1013,988,970,1022,979,305,301,500,700,1,1,60940960,608,-3.11,1.05,12,0.41,-321.00,947.00,2650,20240821,-62.34,938,20241219,6.40,1400,-28.71,20250114,951,4.94,20250409,2650,-62.34,20240821,938,6.40,20241219,1.07,Y,009730,500,304 억,,252742,N,N,13104,N,00,N
+20250513,120238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,997,-9,5,-0.89,218891043,217928,44.16,1008,1021,995,1307,705,1006,1004.42,0.41,0,-6134,1056,1031,1013,988,970,1022,979,305,301,500,700,1,1,60940960,608,-3.11,1.05,12,0.36,-321.00,947.00,2650,20240821,-62.38,938,20241219,6.29,1400,-28.79,20250114,951,4.84,20250409,2650,-62.38,20240821,938,6.29,20241219,1.07,Y,009730,500,304 억,,252742,N,N,13104,N,00,N
+20250513,110237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,998,-8,5,-0.80,178567373,177487,35.96,1008,1021,997,1307,705,1006,1006.09,0.41,0,12572,1056,1031,1013,988,970,1022,979,305,301,500,700,1,1,60940960,608,-3.11,1.05,12,0.29,-321.00,947.00,2650,20240821,-62.34,938,20241219,6.40,1400,-28.71,20250114,951,4.94,20250409,2650,-62.34,20240821,938,6.40,20241219,1.07,Y,009730,500,304 억,,252742,N,N,13104,N,00,N
+20250513,100237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,999,-7,5,-0.70,154950338,153840,31.17,1008,1021,998,1307,705,1006,1007.22,0.41,0,13550,1056,1031,1013,988,970,1022,979,305,301,500,700,1,1,60940960,609,-3.11,1.05,12,0.25,-321.00,947.00,2650,20240821,-62.30,938,20241219,6.50,1400,-28.64,20250114,951,5.05,20250409,2650,-62.30,20240821,938,6.50,20241219,1.07,Y,009730,500,304 억,,252742,N,N,13104,N,00,N
+20250513,090239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1021,15,2,1.49,35415109,34907,7.07,1008,1021,1008,1307,705,1006,1014.56,0.41,0,26588,1056,1031,1013,988,970,1022,979,305,301,500,700,1,1,60940960,622,-3.18,1.08,12,0.06,-321.00,947.00,2650,20240821,-61.47,938,20241219,8.85,1400,-27.07,20250114,951,7.36,20250409,2650,-61.47,20240821,938,8.85,20241219,1.07,Y,009730,500,304 억,,252742,N,N,13104,N,00,N
 20250512,160234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1006,17,2,1.72,490075744,485955,157.39,1038,1038,995,1285,693,989,1008.49,0.43,0,-27296,1010,999,990,979,970,995,975,305,296,500,690,1,1,60940960,613,-3.13,1.06,12,0.80,-321.00,947.00,2650,20240821,-62.04,938,20241219,7.25,1400,-28.14,20250114,951,5.78,20250409,2650,-62.04,20240821,938,7.25,20241219,1.07,Y,009730,500,304 억,,262336,N,N,13104,N,00,N
 20250512,150235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1000,11,2,1.11,436803223,432866,140.19,1038,1038,995,1285,693,989,1009.10,0.43,0,-41525,1010,999,990,979,970,995,975,305,296,500,690,1,1,60940960,609,-3.12,1.06,12,0.71,-321.00,947.00,2650,20240821,-62.26,938,20241219,6.61,1400,-28.57,20250114,951,5.15,20250409,2650,-62.26,20240821,938,6.61,20241219,1.07,Y,009730,500,304 억,,262336,N,N,11362,N,00,N
 20250512,140235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1000,11,2,1.11,375657254,371645,120.37,1038,1038,998,1285,693,989,1010.80,0.43,0,-34697,1010,999,990,979,970,995,975,305,296,500,690,1,1,60940960,609,-3.12,1.06,12,0.61,-321.00,947.00,2650,20240821,-62.26,938,20241219,6.61,1400,-28.57,20250114,951,5.15,20250409,2650,-62.26,20240821,938,6.61,20241219,1.07,Y,009730,500,304 억,,262336,N,N,11362,N,00,N
diff --git a/009770/price/prices-20250501.csv b/009770/price/prices-20250501.csv
index 43ca8ffbe885..b31d12376a15 100644
--- a/009770/price/prices-20250501.csv
+++ b/009770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26700,150,2,0.56,16007675,603,10.81,26600,26700,26400,34500,18600,26550,26546.72,3.93,0,-15,26950,26750,26350,26150,25750,26850,26250,125,7950,5000,19640,50,1,2499971,667,1.76,0.26,12,0.02,15182.00,103335.00,28000,20241125,-4.64,24550,20241115,8.76,27050,-1.29,20250313,24700,8.10,20250327,28000,-4.64,20241125,24550,8.76,20241115,0.01,Y,009770,5000,124 억,,98303,N,N,10,N,00,N
+20250513,150236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26600,50,2,0.19,14593625,550,9.86,26600,26650,26400,34500,18600,26550,26533.86,3.93,0,-15,26950,26750,26350,26150,25750,26850,26250,125,7950,5000,19640,50,1,2499971,665,1.75,0.26,12,0.02,15182.00,103335.00,28000,20241125,-5.00,24550,20241115,8.35,27050,-1.66,20250313,24700,7.69,20250327,28000,-5.00,20241125,24550,8.35,20241115,0.01,Y,009770,5000,124 억,,98303,N,N,4,N,00,N
+20250513,140237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26600,50,2,0.19,13238650,499,8.95,26600,26650,26400,34500,18600,26550,26530.36,3.93,0,-12,26950,26750,26350,26150,25750,26850,26250,125,7950,5000,19640,50,1,2499971,665,1.75,0.26,12,0.02,15182.00,103335.00,28000,20241125,-5.00,24550,20241115,8.35,27050,-1.66,20250313,24700,7.69,20250327,28000,-5.00,20241125,24550,8.35,20241115,0.01,Y,009770,5000,124 억,,98303,N,N,4,N,00,N
+20250513,130238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26500,-50,5,-0.19,13052650,492,8.82,26600,26650,26400,34500,18600,26550,26529.78,3.93,0,-11,26950,26750,26350,26150,25750,26850,26250,125,7950,5000,19640,50,1,2499971,662,1.75,0.26,12,0.02,15182.00,103335.00,28000,20241125,-5.36,24550,20241115,7.94,27050,-2.03,20250313,24700,7.29,20250327,28000,-5.36,20241125,24550,7.94,20241115,0.01,Y,009770,5000,124 억,,98303,N,N,4,N,00,N
+20250513,120238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26600,50,2,0.19,13026150,491,8.80,26600,26650,26400,34500,18600,26550,26529.84,3.93,0,-10,26950,26750,26350,26150,25750,26850,26250,125,7950,5000,19640,50,1,2499971,665,1.75,0.26,12,0.02,15182.00,103335.00,28000,20241125,-5.00,24550,20241115,8.35,27050,-1.66,20250313,24700,7.69,20250327,28000,-5.00,20241125,24550,8.35,20241115,0.01,Y,009770,5000,124 억,,98303,N,N,4,N,00,N
+20250513,110237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26600,50,2,0.19,10100100,381,6.83,26600,26650,26400,34500,18600,26550,26509.45,3.93,0,-9,26950,26750,26350,26150,25750,26850,26250,125,7950,5000,19640,50,1,2499971,665,1.75,0.26,12,0.02,15182.00,103335.00,28000,20241125,-5.00,24550,20241115,8.35,27050,-1.66,20250313,24700,7.69,20250327,28000,-5.00,20241125,24550,8.35,20241115,0.01,Y,009770,5000,124 억,,98303,N,N,4,N,00,N
+20250513,100238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26450,-100,5,-0.38,4700300,178,3.19,26600,26600,26400,34500,18600,26550,26406.18,3.93,0,-3,26950,26750,26350,26150,25750,26850,26250,125,7950,5000,19640,50,1,2499971,661,1.74,0.26,12,0.01,15182.00,103335.00,28000,20241125,-5.54,24550,20241115,7.74,27050,-2.22,20250313,24700,7.09,20250327,28000,-5.54,20241125,24550,7.74,20241115,0.01,Y,009770,5000,124 억,,98303,N,N,4,N,00,N
+20250513,090239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26600,50,2,0.19,26600,1,0.02,26600,26600,26600,34500,18600,26550,26600.00,3.93,0,0,26950,26750,26350,26150,25750,26850,26250,125,7950,5000,19640,50,1,2499971,665,1.75,0.26,12,0.00,15182.00,103335.00,28000,20241125,-5.00,24550,20241115,8.35,27050,-1.66,20250313,24700,7.69,20250327,28000,-5.00,20241125,24550,8.35,20241115,0.01,Y,009770,5000,124 억,,98303,N,N,4,N,00,N
 20250512,160234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26550,350,2,1.34,146714700,5577,179.38,25950,26550,25950,34050,18350,26200,26307.10,3.93,0,136,26733,26466,26333,26066,25933,26400,26000,125,7850,5000,19380,50,1,2499971,664,1.75,0.26,12,0.22,15182.00,103335.00,28000,20241125,-5.18,24550,20241115,8.15,27050,-1.85,20250313,24700,7.49,20250327,28000,-5.18,20241125,24550,8.15,20241115,0.07,Y,009770,5000,124 억,,98180,N,N,4,N,00,N
 20250512,150236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26400,200,2,0.76,145047550,5514,177.36,25950,26550,25950,34050,18350,26200,26305.32,3.93,0,165,26733,26466,26333,26066,25933,26400,26000,125,7850,5000,19380,50,1,2499971,660,1.74,0.26,12,0.22,15182.00,103335.00,28000,20241125,-5.71,24550,20241115,7.54,27050,-2.40,20250313,24700,6.88,20250327,28000,-5.71,20241125,24550,7.54,20241115,0.07,Y,009770,5000,124 억,,98180,N,N,10,N,00,N
 20250512,140235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26450,250,2,0.95,120408850,4584,147.44,25950,26550,25950,34050,18350,26200,26267.20,3.93,0,156,26733,26466,26333,26066,25933,26400,26000,125,7850,5000,19380,50,1,2499971,661,1.74,0.26,12,0.18,15182.00,103335.00,28000,20241125,-5.54,24550,20241115,7.74,27050,-2.22,20250313,24700,7.09,20250327,28000,-5.54,20241125,24550,7.74,20241115,0.07,Y,009770,5000,124 억,,98180,N,N,10,N,00,N
diff --git a/009780/price/prices-20250501.csv b/009780/price/prices-20250501.csv
index 41de567b12c1..c784eae8e76e 100644
--- a/009780/price/prices-20250501.csv
+++ b/009780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160234,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6600,120,2,1.85,393338610,59880,108.40,6520,6630,6490,8420,4540,6480,6568.74,4.69,0,4249,6633,6556,6513,6436,6393,6535,6415,88,1940,500,4140,10,1,17600000,1162,5.34,0.69,12,0.34,1237.00,9635.00,7960,20240617,-17.09,4850,20240805,36.08,7140,-7.56,20250423,5260,25.48,20250203,7960,-17.09,20240617,4850,36.08,20240805,1.10,Y,009780,500,88 억,,824772,N,N,10786,N,00,N
+20250513,150236,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6600,120,2,1.85,368627035,56135,101.62,6520,6630,6490,8420,4540,6480,6566.79,4.69,0,5691,6633,6556,6513,6436,6393,6535,6415,88,1940,500,4140,10,1,17600000,1162,5.34,0.69,12,0.32,1237.00,9635.00,7960,20240617,-17.09,4850,20240805,36.08,7140,-7.56,20250423,5260,25.48,20250203,7960,-17.09,20240617,4850,36.08,20240805,1.10,Y,009780,500,88 억,,824772,N,N,7815,N,00,N
+20250513,140237,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6620,140,2,2.16,268575185,40983,74.19,6520,6620,6490,8420,4540,6480,6553.33,4.69,0,5145,6633,6556,6513,6436,6393,6535,6415,88,1940,500,4140,10,1,17600000,1165,5.35,0.69,12,0.23,1237.00,9635.00,7960,20240617,-16.83,4850,20240805,36.49,7140,-7.28,20250423,5260,25.86,20250203,7960,-16.83,20240617,4850,36.49,20240805,1.10,Y,009780,500,88 억,,824772,N,N,7815,N,00,N
+20250513,130238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6580,100,2,1.54,215968655,33003,59.74,6520,6590,6490,8420,4540,6480,6543.91,4.69,0,4820,6633,6556,6513,6436,6393,6535,6415,88,1940,500,4140,10,1,17600000,1158,5.32,0.68,12,0.19,1237.00,9635.00,7960,20240617,-17.34,4850,20240805,35.67,7140,-7.84,20250423,5260,25.10,20250203,7960,-17.34,20240617,4850,35.67,20240805,1.10,Y,009780,500,88 억,,824772,N,N,7815,N,00,N
+20250513,120239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6560,80,2,1.23,174645970,26719,48.37,6520,6570,6490,8420,4540,6480,6536.40,4.69,0,5689,6633,6556,6513,6436,6393,6535,6415,88,1940,500,4140,10,1,17600000,1155,5.30,0.68,12,0.15,1237.00,9635.00,7960,20240617,-17.59,4850,20240805,35.26,7140,-8.12,20250423,5260,24.71,20250203,7960,-17.59,20240617,4850,35.26,20240805,1.10,Y,009780,500,88 억,,824772,N,N,7815,N,00,N
+20250513,110237,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6530,50,2,0.77,112426510,17233,31.20,6520,6560,6490,8420,4540,6480,6523.91,4.69,0,1938,6633,6556,6513,6436,6393,6535,6415,88,1940,500,4140,10,1,17600000,1149,5.28,0.68,12,0.10,1237.00,9635.00,7960,20240617,-17.96,4850,20240805,34.64,7140,-8.54,20250423,5260,24.14,20250203,7960,-17.96,20240617,4850,34.64,20240805,1.10,Y,009780,500,88 억,,824772,N,N,7815,N,00,N
+20250513,100238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6520,40,2,0.62,40262080,6190,11.21,6520,6530,6490,8420,4540,6480,6504.37,4.69,0,2339,6633,6556,6513,6436,6393,6535,6415,88,1940,500,4140,10,1,17600000,1148,5.27,0.68,12,0.04,1237.00,9635.00,7960,20240617,-18.09,4850,20240805,34.43,7140,-8.68,20250423,5260,23.95,20250203,7960,-18.09,20240617,4850,34.43,20240805,1.10,Y,009780,500,88 억,,824772,N,N,7815,N,00,N
+20250513,090239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6520,40,2,0.62,886720,136,0.25,6520,6520,6520,8420,4540,6480,6520.00,4.69,0,15,6633,6556,6513,6436,6393,6535,6415,88,1940,500,4140,10,1,17600000,1148,5.27,0.68,12,0.00,1237.00,9635.00,7960,20240617,-18.09,4850,20240805,34.43,7140,-8.68,20250423,5260,23.95,20250203,7960,-18.09,20240617,4850,34.43,20240805,1.10,Y,009780,500,88 억,,824772,N,N,7815,N,00,N
 20250512,160234,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6480,-60,5,-0.92,354296650,54242,156.00,6540,6590,6470,8500,4580,6540,6531.78,4.67,0,6881,6646,6592,6526,6472,6406,6560,6440,88,1960,500,4180,10,1,17600000,1140,5.24,0.67,12,0.31,1237.00,9635.00,7960,20240617,-18.59,4850,20240805,33.61,7140,-9.24,20250423,5260,23.19,20250203,7960,-18.59,20240617,4850,33.61,20240805,1.12,Y,009780,500,88 억,,822600,N,N,7815,N,00,N
 20250512,150236,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6490,-50,5,-0.76,318679110,48741,140.18,6540,6590,6480,8500,4580,6540,6538.21,4.67,0,7697,6646,6592,6526,6472,6406,6560,6440,88,1960,500,4180,10,1,17600000,1142,5.25,0.67,12,0.28,1237.00,9635.00,7960,20240617,-18.47,4850,20240805,33.81,7140,-9.10,20250423,5260,23.38,20250203,7960,-18.47,20240617,4850,33.81,20240805,1.12,Y,009780,500,88 억,,822600,N,N,6860,N,00,N
 20250512,140236,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6520,-20,5,-0.31,271591800,41502,119.36,6540,6590,6500,8500,4580,6540,6544.07,4.67,0,7998,6646,6592,6526,6472,6406,6560,6440,88,1960,500,4180,10,1,17600000,1148,5.27,0.68,12,0.24,1237.00,9635.00,7960,20240617,-18.09,4850,20240805,34.43,7140,-8.68,20250423,5260,23.95,20250203,7960,-18.09,20240617,4850,34.43,20240805,1.12,Y,009780,500,88 억,,822600,N,N,6860,N,00,N
diff --git a/009810/price/prices-20250501.csv b/009810/price/prices-20250501.csv
index a8843455eac7..62158381400a 100644
--- a/009810/price/prices-20250501.csv
+++ b/009810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,1,2,0.32,71591970,224604,80.71,316,324,313,409,221,315,318.75,1.84,0,-2765,324,319,314,309,304,322,312,152,94,100,180,1,1,151887500,480,-35.11,0.65,12,0.15,-9.00,484.00,1315,20240620,-75.97,295,20241115,7.12,425,-25.65,20250113,295,7.12,20250408,1315,-75.97,20240620,295,7.12,20241115,0.00,Y,009810,100,151 억,,2794036,N,N,9620,N,00,N
+20250513,150237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,317,2,2,0.63,66919263,209782,75.38,316,324,313,409,221,315,318.99,1.84,0,-2866,324,319,314,309,304,322,312,152,94,100,180,1,1,151887500,481,-35.22,0.65,12,0.14,-9.00,484.00,1315,20240620,-75.89,295,20241115,7.46,425,-25.41,20250113,295,7.46,20250408,1315,-75.89,20240620,295,7.46,20241115,0.00,Y,009810,100,151 억,,2794036,N,N,23233,N,00,N
+20250513,140237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,3,2,0.95,53020875,165827,59.59,316,324,313,409,221,315,319.74,1.84,0,529,324,319,314,309,304,322,312,152,94,100,180,1,1,151887500,483,-35.33,0.66,12,0.11,-9.00,484.00,1315,20240620,-75.82,295,20241115,7.80,425,-25.18,20250113,295,7.80,20250408,1315,-75.82,20240620,295,7.80,20241115,0.00,Y,009810,100,151 억,,2794036,N,N,23233,N,00,N
+20250513,130238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,320,5,2,1.59,49894354,155999,56.06,316,324,313,409,221,315,319.84,1.84,0,-794,324,319,314,309,304,322,312,152,94,100,180,1,1,151887500,486,-35.56,0.66,12,0.10,-9.00,484.00,1315,20240620,-75.67,295,20241115,8.47,425,-24.71,20250113,295,8.47,20250408,1315,-75.67,20240620,295,8.47,20241115,0.00,Y,009810,100,151 억,,2794036,N,N,23233,N,00,N
+20250513,120239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,322,7,2,2.22,42087530,131711,47.33,316,324,313,409,221,315,319.54,1.84,0,-706,324,319,314,309,304,322,312,152,94,100,180,1,1,151887500,489,-35.78,0.67,12,0.09,-9.00,484.00,1315,20240620,-75.51,295,20241115,9.15,425,-24.24,20250113,295,9.15,20250408,1315,-75.51,20240620,295,9.15,20241115,0.00,Y,009810,100,151 억,,2794036,N,N,23233,N,00,N
+20250513,110238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,322,7,2,2.22,38275963,119865,43.07,316,324,313,409,221,315,319.33,1.84,0,2455,324,319,314,309,304,322,312,152,94,100,180,1,1,151887500,489,-35.78,0.67,12,0.08,-9.00,484.00,1315,20240620,-75.51,295,20241115,9.15,425,-24.24,20250113,295,9.15,20250408,1315,-75.51,20240620,295,9.15,20241115,0.00,Y,009810,100,151 억,,2794036,N,N,23233,N,00,N
+20250513,100238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,321,6,2,1.90,22545400,71031,25.52,316,322,313,409,221,315,317.40,1.84,0,-1993,324,319,314,309,304,322,312,152,94,100,180,1,1,151887500,488,-35.67,0.66,12,0.05,-9.00,484.00,1315,20240620,-75.59,295,20241115,8.81,425,-24.47,20250113,295,8.81,20250408,1315,-75.59,20240620,295,8.81,20241115,0.00,Y,009810,100,151 억,,2794036,N,N,23233,N,00,N
+20250513,090239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,317,2,2,0.63,600072,1897,0.68,316,317,316,409,221,315,316.33,1.84,0,90,324,319,314,309,304,322,312,152,94,100,180,1,1,151887500,481,-35.22,0.65,12,0.00,-9.00,484.00,1315,20240620,-75.89,295,20241115,7.46,425,-25.41,20250113,295,7.46,20250408,1315,-75.89,20240620,295,7.46,20241115,0.00,Y,009810,100,151 억,,2794036,N,N,23233,N,00,N
 20250512,160234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,3,2,0.96,86820317,275890,111.30,312,319,309,405,219,312,314.69,1.84,0,-4694,322,316,311,305,300,320,309,152,93,100,180,1,1,151887500,478,-35.00,0.65,12,0.18,-9.00,484.00,1315,20240620,-76.05,295,20241115,6.78,425,-25.88,20250113,295,6.78,20250408,1315,-76.05,20240620,295,6.78,20241115,0.00,Y,009810,100,151 억,,2800840,N,N,23233,N,00,N
 20250512,150236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,4,2,1.28,85207517,270770,109.24,312,319,309,405,219,312,314.69,1.84,0,-5893,322,316,311,305,300,320,309,152,93,100,180,1,1,151887500,480,-35.11,0.65,12,0.18,-9.00,484.00,1315,20240620,-75.97,295,20241115,7.12,425,-25.65,20250113,295,7.12,20250408,1315,-75.97,20240620,295,7.12,20241115,0.00,Y,009810,100,151 억,,2800840,N,N,16421,N,00,N
 20250512,140236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,314,2,2,0.64,71702296,227810,91.91,312,319,309,405,219,312,314.75,1.84,0,-2314,322,316,311,305,300,320,309,152,93,100,180,1,1,151887500,477,-34.89,0.65,12,0.15,-9.00,484.00,1315,20240620,-76.12,295,20241115,6.44,425,-26.12,20250113,295,6.44,20250408,1315,-76.12,20240620,295,6.44,20241115,0.00,Y,009810,100,151 억,,2800840,N,N,16421,N,00,N
diff --git a/009830/price/prices-20250501.csv b/009830/price/prices-20250501.csv
index 111c81446872..248c962fad62 100644
--- a/009830/price/prices-20250501.csv
+++ b/009830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160235,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,33700,900,2,2.74,119404841150,3595217,110.34,32100,34000,31600,42600,23000,32800,33211.99,13.99,0,268654,35433,34116,32983,31666,30533,33550,31100,8757,9800,5000,23610,50,1,171892536,57928,-4.19,0.62,12,2.09,-8050.00,54793.00,34550,20240528,-2.46,14860,20241209,126.78,34300,-1.75,20250512,16020,110.36,20250102,34550,-2.46,20240528,14860,126.78,20241209,2.20,Y,009830,5000,8756 억,,24044404,N,N,90176,N,00,N
+20250513,150237,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,33750,950,2,2.90,113715804425,3426371,105.16,32100,34000,31600,42600,23000,32800,33188.41,13.99,0,231314,35433,34116,32983,31666,30533,33550,31100,8757,9800,5000,23610,50,1,171892536,58014,-4.19,0.62,12,1.99,-8050.00,54793.00,34550,20240528,-2.32,14860,20241209,127.12,34300,-1.60,20250512,16020,110.67,20250102,34550,-2.32,20240528,14860,127.12,20241209,2.20,Y,009830,5000,8756 억,,24044404,N,N,122353,N,00,N
+20250513,140238,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,33200,400,2,1.22,96362103850,2910743,89.33,32100,33900,31600,42600,23000,32800,33105.67,13.99,0,147387,35433,34116,32983,31666,30533,33550,31100,8757,9800,5000,23610,50,1,171892536,57068,-4.12,0.61,12,1.69,-8050.00,54793.00,34550,20240528,-3.91,14860,20241209,123.42,34300,-3.21,20250512,16020,107.24,20250102,34550,-3.91,20240528,14860,123.42,20241209,2.20,Y,009830,5000,8756 억,,24044404,N,N,122353,N,00,N
+20250513,130238,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,33250,450,2,1.37,88133885975,2664039,81.76,32100,33900,31600,42600,23000,32800,33082.81,13.99,0,109771,35433,34116,32983,31666,30533,33550,31100,8757,9800,5000,23610,50,1,171892536,57154,-4.13,0.61,12,1.55,-8050.00,54793.00,34550,20240528,-3.76,14860,20241209,123.76,34300,-3.06,20250512,16020,107.55,20250102,34550,-3.76,20240528,14860,123.76,20241209,2.20,Y,009830,5000,8756 억,,24044404,N,N,122353,N,00,N
+20250513,120239,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,33100,300,2,0.91,81551754375,2465576,75.67,32100,33900,31600,42600,23000,32800,33076.15,13.99,0,110692,35433,34116,32983,31666,30533,33550,31100,8757,9800,5000,23610,50,1,171892536,56896,-4.11,0.60,12,1.43,-8050.00,54793.00,34550,20240528,-4.20,14860,20241209,122.75,34300,-3.50,20250512,16020,106.62,20250102,34550,-4.20,20240528,14860,122.75,20241209,2.20,Y,009830,5000,8756 억,,24044404,N,N,122353,N,00,N
+20250513,110238,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,33600,800,2,2.44,72741004400,2200991,67.55,32100,33900,31600,42600,23000,32800,33049.21,13.99,0,134616,35433,34116,32983,31666,30533,33550,31100,8757,9800,5000,23610,50,1,171892536,57756,-4.17,0.61,12,1.28,-8050.00,54793.00,34550,20240528,-2.75,14860,20241209,126.11,34300,-2.04,20250512,16020,109.74,20250102,34550,-2.75,20240528,14860,126.11,20241209,2.20,Y,009830,5000,8756 억,,24044404,N,N,122353,N,00,N
+20250513,100238,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,32900,100,2,0.30,49373660825,1503825,46.15,32100,33700,31600,42600,23000,32800,32832.05,13.99,0,58834,35433,34116,32983,31666,30533,33550,31100,8757,9800,5000,23610,50,1,171892536,56553,-4.09,0.60,12,0.87,-8050.00,54793.00,34550,20240528,-4.78,14860,20241209,121.40,34300,-4.08,20250512,16020,105.37,20250102,34550,-4.78,20240528,14860,121.40,20241209,2.20,Y,009830,5000,8756 억,,24044404,N,N,122353,N,00,N
+20250513,090240,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,32000,-800,5,-2.44,5552379025,173894,5.34,32100,32150,31600,42600,23000,32800,31929.67,13.99,0,-12415,35433,34116,32983,31666,30533,33550,31100,8757,9800,5000,23610,50,1,171892536,55006,-3.98,0.58,12,0.10,-8050.00,54793.00,34550,20240528,-7.38,14860,20241209,115.34,34300,-6.71,20250512,16020,99.75,20250102,34550,-7.38,20240528,14860,115.34,20241209,2.20,Y,009830,5000,8756 억,,24044404,N,N,122353,N,00,N
 20250512,160235,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,32800,150,2,0.46,108057167425,3258319,125.34,33300,34300,31850,42400,22900,32650,33163.56,14.13,0,-185614,33850,33250,32800,32200,31750,33025,31975,8757,9750,5000,23500,50,1,171892536,56381,-4.07,0.60,12,1.90,-8050.00,54793.00,34550,20240528,-5.07,14860,20241209,120.73,34300,-4.37,20250512,16020,104.74,20250102,34550,-5.07,20240528,14860,120.73,20241209,2.19,Y,009830,5000,8756 억,,24293092,N,N,121961,N,00,N
 20250512,150236,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,32700,50,2,0.15,102494244900,3088586,118.81,33300,34300,31850,42400,22900,32650,33184.88,14.13,0,-210088,33850,33250,32800,32200,31750,33025,31975,8757,9750,5000,23500,50,1,171892536,56209,-4.06,0.60,12,1.80,-8050.00,54793.00,34550,20240528,-5.35,14860,20241209,120.05,34300,-4.66,20250512,16020,104.12,20250102,34550,-5.35,20240528,14860,120.05,20241209,2.19,Y,009830,5000,8756 억,,24293092,N,N,189701,N,00,N
 20250512,140236,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,33050,400,2,1.23,93024552300,2799990,107.71,33300,34300,31850,42400,22900,32650,33223.21,14.13,0,-228323,33850,33250,32800,32200,31750,33025,31975,8757,9750,5000,23500,50,1,171892536,56810,-4.11,0.60,12,1.63,-8050.00,54793.00,34550,20240528,-4.34,14860,20241209,122.41,34300,-3.64,20250512,16020,106.30,20250102,34550,-4.34,20240528,14860,122.41,20241209,2.19,Y,009830,5000,8756 억,,24293092,N,N,189701,N,00,N
diff --git a/009900/price/prices-20250501.csv b/009900/price/prices-20250501.csv
index 88d2cd1fb6eb..e9dbcb2a755c 100644
--- a/009900/price/prices-20250501.csv
+++ b/009900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160235,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8610,300,2,3.61,1764035260,205646,248.97,8340,8660,8340,10800,5820,8310,8578.02,7.18,0,9086,8516,8412,8216,8112,7916,8465,8165,262,2490,500,5650,10,1,52470133,4518,3.50,0.65,12,0.39,2460.00,13293.00,15600,20240613,-44.81,7110,20250409,21.10,11670,-26.22,20250116,7110,21.10,20250409,15600,-44.81,20240613,7110,21.10,20250409,1.74,Y,009900,500,262 억,,3768276,N,N,9412,N,00,N
+20250513,150237,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8620,310,2,3.73,1590675445,185573,224.66,8340,8660,8340,10800,5820,8310,8571.70,7.18,0,10758,8516,8412,8216,8112,7916,8465,8165,262,2490,500,5650,10,1,52470133,4523,3.50,0.65,12,0.35,2460.00,13293.00,15600,20240613,-44.74,7110,20250409,21.24,11670,-26.14,20250116,7110,21.24,20250409,15600,-44.74,20240613,7110,21.24,20250409,1.74,Y,009900,500,262 억,,3768276,N,N,1173,N,00,N
+20250513,140238,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8520,210,2,2.53,1351474435,157627,190.83,8340,8660,8340,10800,5820,8310,8573.88,7.18,0,11243,8516,8412,8216,8112,7916,8465,8165,262,2490,500,5650,10,1,52470133,4470,3.46,0.64,12,0.30,2460.00,13293.00,15600,20240613,-45.38,7110,20250409,19.83,11670,-26.99,20250116,7110,19.83,20250409,15600,-45.38,20240613,7110,19.83,20250409,1.74,Y,009900,500,262 억,,3768276,N,N,1173,N,00,N
+20250513,130239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8590,280,2,3.37,1207860895,140846,170.52,8340,8660,8340,10800,5820,8310,8575.76,7.18,0,7975,8516,8412,8216,8112,7916,8465,8165,262,2490,500,5650,10,1,52470133,4507,3.49,0.65,12,0.27,2460.00,13293.00,15600,20240613,-44.94,7110,20250409,20.82,11670,-26.39,20250116,7110,20.82,20250409,15600,-44.94,20240613,7110,20.82,20250409,1.74,Y,009900,500,262 억,,3768276,N,N,1173,N,00,N
+20250513,120239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8660,350,2,4.21,1045072945,121956,147.65,8340,8660,8340,10800,5820,8310,8569.26,7.18,0,8390,8516,8412,8216,8112,7916,8465,8165,262,2490,500,5650,10,1,52470133,4544,3.52,0.65,12,0.23,2460.00,13293.00,15600,20240613,-44.49,7110,20250409,21.80,11670,-25.79,20250116,7110,21.80,20250409,15600,-44.49,20240613,7110,21.80,20250409,1.74,Y,009900,500,262 억,,3768276,N,N,1173,N,00,N
+20250513,110238,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8600,290,2,3.49,911701115,106518,128.96,8340,8650,8340,10800,5820,8310,8559.13,7.18,0,10778,8516,8412,8216,8112,7916,8465,8165,262,2490,500,5650,10,1,52470133,4512,3.50,0.65,12,0.20,2460.00,13293.00,15600,20240613,-44.87,7110,20250409,20.96,11670,-26.31,20250116,7110,20.96,20250409,15600,-44.87,20240613,7110,20.96,20250409,1.74,Y,009900,500,262 억,,3768276,N,N,1173,N,00,N
+20250513,100239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8600,290,2,3.49,766443895,89628,108.51,8340,8650,8340,10800,5820,8310,8551.39,7.18,0,15829,8516,8412,8216,8112,7916,8465,8165,262,2490,500,5650,10,1,52470133,4512,3.50,0.65,12,0.17,2460.00,13293.00,15600,20240613,-44.87,7110,20250409,20.96,11670,-26.31,20250116,7110,20.96,20250409,15600,-44.87,20240613,7110,20.96,20250409,1.74,Y,009900,500,262 억,,3768276,N,N,1173,N,00,N
+20250513,090240,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8380,70,2,0.84,31798910,3802,4.60,8340,8410,8340,10800,5820,8310,8363.75,7.18,0,-25,8516,8412,8216,8112,7916,8465,8165,262,2490,500,5650,10,1,52470133,4397,3.41,0.63,12,0.01,2460.00,13293.00,15600,20240613,-46.28,7110,20250409,17.86,11670,-28.19,20250116,7110,17.86,20250409,15600,-46.28,20240613,7110,17.86,20250409,1.74,Y,009900,500,262 억,,3768276,N,N,1173,N,00,N
 20250512,160235,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8310,330,2,4.14,681366135,82600,85.95,8020,8320,8020,10370,5590,7980,8248.99,7.12,0,23780,8613,8296,8133,7816,7653,8215,7735,262,2390,500,5420,10,1,52470133,4360,3.38,0.63,12,0.16,2460.00,13293.00,15600,20240613,-46.73,7110,20250409,16.88,11670,-28.79,20250116,7110,16.88,20250409,15600,-46.73,20240613,7110,16.88,20250409,1.72,Y,009900,500,262 억,,3734840,N,N,1173,N,00,N
 20250512,150237,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8270,290,2,3.63,635139105,77027,80.15,8020,8320,8020,10370,5590,7980,8245.67,7.12,0,23332,8613,8296,8133,7816,7653,8215,7735,262,2390,500,5420,10,1,52470133,4339,3.36,0.62,12,0.15,2460.00,13293.00,15600,20240613,-46.99,7110,20250409,16.32,11670,-29.13,20250116,7110,16.32,20250409,15600,-46.99,20240613,7110,16.32,20250409,1.72,Y,009900,500,262 억,,3734840,N,N,4265,N,00,N
 20250512,140237,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8320,340,2,4.26,477242355,57962,60.31,8020,8320,8020,10370,5590,7980,8233.72,7.12,0,21083,8613,8296,8133,7816,7653,8215,7735,262,2390,500,5420,10,1,52470133,4366,3.38,0.63,12,0.11,2460.00,13293.00,15600,20240613,-46.67,7110,20250409,17.02,11670,-28.71,20250116,7110,17.02,20250409,15600,-46.67,20240613,7110,17.02,20250409,1.72,Y,009900,500,262 억,,3734840,N,N,4265,N,00,N
diff --git a/009970/price/prices-20250501.csv b/009970/price/prices-20250501.csv
index ca8a203cacd5..e04023a0dbb5 100644
--- a/009970/price/prices-20250501.csv
+++ b/009970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160235,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,105300,4500,2,4.46,1296314750,12488,182.01,99600,105800,99200,131000,70600,100800,103804.83,20.27,0,2219,102666,101732,99866,98932,97066,102200,99400,68,30200,500,76600,100,1,13635592,14358,4.30,0.53,12,0.09,24492.00,199473.00,105800,20250513,-0.47,76000,20240807,38.55,105800,-0.47,20250513,79500,32.45,20250113,105800,-0.47,20250513,76000,38.55,20240807,0.01,Y,009970,500,68 억,,2763825,N,N,796,N,00,N
+20250513,150237,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,105100,4300,2,4.27,1189034250,11470,167.18,99600,105800,99200,131000,70600,100800,103664.71,20.27,0,2224,102666,101732,99866,98932,97066,102200,99400,68,30200,500,76600,100,1,13635592,14331,4.29,0.53,12,0.08,24492.00,199473.00,105800,20250513,-0.66,76000,20240807,38.29,105800,-0.66,20250513,79500,32.20,20250113,105800,-0.66,20250513,76000,38.29,20240807,0.01,Y,009970,500,68 억,,2763825,N,N,1339,N,00,N
+20250513,140238,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,104300,3500,2,3.47,855042850,8289,120.81,99600,105300,99200,131000,70600,100800,103153.92,20.27,0,2177,102666,101732,99866,98932,97066,102200,99400,68,30200,500,76600,100,1,13635592,14222,4.26,0.52,12,0.06,24492.00,199473.00,105300,20250513,-0.95,76000,20240807,37.24,105300,-0.95,20250513,79500,31.19,20250113,105300,-0.95,20250513,76000,37.24,20240807,0.01,Y,009970,500,68 억,,2763825,N,N,1339,N,00,N
+20250513,130239,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,105000,4200,2,4.17,620190200,6044,88.09,99600,105200,99200,131000,70600,100800,102612.54,20.27,0,2035,102666,101732,99866,98932,97066,102200,99400,68,30200,500,76600,100,1,13635592,14317,4.29,0.53,12,0.04,24492.00,199473.00,105200,20250513,-0.19,76000,20240807,38.16,105200,-0.19,20250513,79500,32.08,20250113,105200,-0.19,20250513,76000,38.16,20240807,0.01,Y,009970,500,68 억,,2763825,N,N,1339,N,00,N
+20250513,120240,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,103800,3000,2,2.98,475369150,4654,67.83,99600,104200,99200,131000,70600,100800,102142.06,20.27,0,1385,102666,101732,99866,98932,97066,102200,99400,68,30200,500,76600,100,1,13635592,14154,4.24,0.52,12,0.03,24492.00,199473.00,104200,20250513,-0.38,76000,20240807,36.58,104200,-0.38,20250513,79500,30.57,20250113,104200,-0.38,20250513,76000,36.58,20240807,0.01,Y,009970,500,68 억,,2763825,N,N,1339,N,00,N
+20250513,110238,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,103400,2600,2,2.58,371754350,3654,53.26,99600,103400,99200,131000,70600,100800,101739.01,20.27,0,1021,102666,101732,99866,98932,97066,102200,99400,68,30200,500,76600,100,1,13635592,14099,4.22,0.52,12,0.03,24492.00,199473.00,103400,20250513,0.00,76000,20240807,36.05,103400,0.00,20250513,79500,30.06,20250113,103400,0.00,20250513,76000,36.05,20240807,0.01,Y,009970,500,68 억,,2763825,N,N,1339,N,00,N
+20250513,100239,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,102600,1800,2,1.79,300093450,2957,43.10,99600,103000,99200,131000,70600,100800,101485.78,20.27,0,703,102666,101732,99866,98932,97066,102200,99400,68,30200,500,76600,100,1,13635592,13990,4.19,0.51,12,0.02,24492.00,199473.00,103000,20250513,-0.39,76000,20240807,35.00,103000,-0.39,20250513,79500,29.06,20250113,103000,-0.39,20250513,76000,35.00,20240807,0.01,Y,009970,500,68 억,,2763825,N,N,1339,N,00,N
+20250513,090240,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,101700,900,2,0.89,73807700,738,10.76,99600,102000,99200,131000,70600,100800,100010.43,20.27,0,227,102666,101732,99866,98932,97066,102200,99400,68,30200,500,76600,100,1,13635592,13867,4.15,0.51,12,0.01,24492.00,199473.00,102000,20250513,-0.29,76000,20240807,33.82,102000,-0.29,20250513,79500,27.92,20250113,102000,-0.29,20250513,76000,33.82,20240807,0.01,Y,009970,500,68 억,,2763825,N,N,1339,N,00,N
 20250512,160235,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,100800,2200,2,2.23,683688300,6861,91.90,98600,100800,98000,128100,69100,98600,99634.73,20.27,0,956,100333,99466,97933,97066,95533,99900,97500,68,29500,500,74930,100,1,13635592,13745,4.12,0.51,12,0.05,24492.00,199473.00,100800,20250512,0.00,76000,20240807,32.63,100800,0.00,20250512,79500,26.79,20250113,100800,0.00,20250512,76000,32.63,20240807,0.01,Y,009970,500,68 억,,2763721,N,N,1339,N,00,N
 20250512,150237,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,100200,1600,2,1.62,599082300,6020,80.63,98600,100500,98000,128100,69100,98600,99515.33,20.27,0,779,100333,99466,97933,97066,95533,99900,97500,68,29500,500,74930,100,1,13635592,13663,4.09,0.50,12,0.04,24492.00,199473.00,100700,20250318,-0.50,76000,20240807,31.84,100700,-0.50,20250318,79500,26.04,20250113,100700,-0.50,20250318,76000,31.84,20240807,0.01,Y,009970,500,68 억,,2763721,N,N,1578,N,00,N
 20250512,140237,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,100300,1700,2,1.72,451451450,4548,60.92,98600,100300,98000,128100,69100,98600,99263.73,20.27,0,814,100333,99466,97933,97066,95533,99900,97500,68,29500,500,74930,100,1,13635592,13676,4.10,0.50,12,0.03,24492.00,199473.00,100700,20250318,-0.40,76000,20240807,31.97,100700,-0.40,20250318,79500,26.16,20250113,100700,-0.40,20250318,76000,31.97,20240807,0.01,Y,009970,500,68 억,,2763721,N,N,1578,N,00,N
diff --git a/010040/price/prices-20250501.csv b/010040/price/prices-20250501.csv
index a06399a9062d..29e912727e14 100644
--- a/010040/price/prices-20250501.csv
+++ b/010040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2385,20,2,0.85,62277512,26132,56.71,2365,2395,2365,3070,1660,2365,2383.19,0.39,0,6694,2411,2387,2346,2322,2281,2400,2335,205,705,500,1650,5,1,41067062,979,17.80,0.47,12,0.06,134.00,5084.00,3150,20240624,-24.29,1995,20241210,19.55,2395,-0.42,20250513,2030,17.49,20250210,3150,-24.29,20240624,1995,19.55,20241210,0.44,Y,010040,500,205 억,,159067,N,N,115,N,00,N
+20250513,150238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2390,25,2,1.06,57000312,23920,51.91,2365,2395,2365,3070,1660,2365,2382.96,0.39,0,6400,2411,2387,2346,2322,2281,2400,2335,205,705,500,1650,5,1,41067062,982,17.84,0.47,12,0.06,134.00,5084.00,3150,20240624,-24.13,1995,20241210,19.80,2395,-0.21,20250513,2030,17.73,20250210,3150,-24.13,20240624,1995,19.80,20241210,0.44,Y,010040,500,205 억,,159067,N,N,39,N,00,N
+20250513,140238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2390,25,2,1.06,52668965,22103,47.96,2365,2395,2365,3070,1660,2365,2382.89,0.39,0,6104,2411,2387,2346,2322,2281,2400,2335,205,705,500,1650,5,1,41067062,982,17.84,0.47,12,0.05,134.00,5084.00,3150,20240624,-24.13,1995,20241210,19.80,2395,-0.21,20250513,2030,17.73,20250210,3150,-24.13,20240624,1995,19.80,20241210,0.44,Y,010040,500,205 억,,159067,N,N,39,N,00,N
+20250513,130239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2390,25,2,1.06,51309185,21533,46.73,2365,2395,2365,3070,1660,2365,2382.82,0.39,0,5997,2411,2387,2346,2322,2281,2400,2335,205,705,500,1650,5,1,41067062,982,17.84,0.47,12,0.05,134.00,5084.00,3150,20240624,-24.13,1995,20241210,19.80,2395,-0.21,20250513,2030,17.73,20250210,3150,-24.13,20240624,1995,19.80,20241210,0.44,Y,010040,500,205 억,,159067,N,N,39,N,00,N
+20250513,120240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2385,20,2,0.85,50241620,21086,45.76,2365,2395,2365,3070,1660,2365,2382.70,0.39,0,5704,2411,2387,2346,2322,2281,2400,2335,205,705,500,1650,5,1,41067062,979,17.80,0.47,12,0.05,134.00,5084.00,3150,20240624,-24.29,1995,20241210,19.55,2395,-0.42,20250513,2030,17.49,20250210,3150,-24.29,20240624,1995,19.55,20241210,0.44,Y,010040,500,205 억,,159067,N,N,39,N,00,N
+20250513,110239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2385,20,2,0.85,42405990,17805,38.64,2365,2395,2365,3070,1660,2365,2381.69,0.39,0,3749,2411,2387,2346,2322,2281,2400,2335,205,705,500,1650,5,1,41067062,979,17.80,0.47,12,0.04,134.00,5084.00,3150,20240624,-24.29,1995,20241210,19.55,2395,-0.42,20250513,2030,17.49,20250210,3150,-24.29,20240624,1995,19.55,20241210,0.44,Y,010040,500,205 억,,159067,N,N,39,N,00,N
+20250513,100239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2395,30,2,1.27,28035115,11766,25.53,2365,2395,2365,3070,1660,2365,2382.72,0.39,0,1790,2411,2387,2346,2322,2281,2400,2335,205,705,500,1650,5,1,41067062,984,17.87,0.47,12,0.03,134.00,5084.00,3150,20240624,-23.97,1995,20241210,20.05,2395,0.00,20250513,2030,17.98,20250210,3150,-23.97,20240624,1995,20.05,20241210,0.44,Y,010040,500,205 억,,159067,N,N,39,N,00,N
+20250513,090241,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2370,5,2,0.21,639695,270,0.59,2365,2375,2365,3070,1660,2365,2369.24,0.39,0,-2,2411,2387,2346,2322,2281,2400,2335,205,705,500,1650,5,1,41067062,973,17.69,0.47,12,0.00,134.00,5084.00,3150,20240624,-24.76,1995,20241210,18.80,2375,-0.21,20250513,2030,16.75,20250210,3150,-24.76,20240624,1995,18.80,20241210,0.44,Y,010040,500,205 억,,159067,N,N,39,N,00,N
 20250512,160235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2365,25,2,1.07,108222360,46067,621.94,2305,2370,2305,3040,1640,2340,2349.24,0.39,0,13848,2356,2347,2331,2322,2306,2352,2327,205,700,500,1630,5,1,41067062,971,17.65,0.47,12,0.11,134.00,5084.00,3150,20240624,-24.92,1995,20241210,18.55,2370,-0.21,20250512,2030,16.50,20250210,3150,-24.92,20240624,1995,18.55,20241210,0.44,Y,010040,500,205 억,,159355,N,N,39,N,00,N
 20250512,150237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2365,25,2,1.07,106342635,45272,611.21,2305,2370,2305,3040,1640,2340,2348.97,0.39,0,13780,2356,2347,2331,2322,2306,2352,2327,205,700,500,1630,5,1,41067062,971,17.65,0.47,12,0.11,134.00,5084.00,3150,20240624,-24.92,1995,20241210,18.55,2370,-0.21,20250512,2030,16.50,20250210,3150,-24.92,20240624,1995,18.55,20241210,0.44,Y,010040,500,205 억,,159355,N,N,56,N,00,N
 20250512,140237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2360,20,2,0.85,100923205,42975,580.19,2305,2370,2305,3040,1640,2340,2348.42,0.39,0,13097,2356,2347,2331,2322,2306,2352,2327,205,700,500,1630,5,1,41067062,969,17.61,0.46,12,0.10,134.00,5084.00,3150,20240624,-25.08,1995,20241210,18.30,2370,-0.42,20250512,2030,16.26,20250210,3150,-25.08,20240624,1995,18.30,20241210,0.44,Y,010040,500,205 억,,159355,N,N,56,N,00,N
diff --git a/010060/price/prices-20250501.csv b/010060/price/prices-20250501.csv
index 8e124d97b6d5..f9d7afcf03b3 100644
--- a/010060/price/prices-20250501.csv
+++ b/010060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73900,5400,2,7.88,19581823150,274267,185.93,67600,74400,67300,89000,48000,68500,71382.39,16.54,0,-3199,70633,69566,68633,67566,66633,70100,68100,1069,20500,5000,50690,100,1,18814917,13904,14.77,0.35,12,1.46,5005.00,209224.00,107300,20240523,-31.13,54900,20241209,34.61,87100,-15.15,20250310,57900,27.63,20250102,107300,-31.13,20240523,54900,34.61,20241209,1.38,Y,010060,5000,1068 억,,3112804,N,N,9529,N,00,N
+20250513,150238,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73900,5400,2,7.88,16637317600,234483,158.96,67600,74000,67300,89000,48000,68500,70953.19,16.54,0,11348,70633,69566,68633,67566,66633,70100,68100,1069,20500,5000,50690,100,1,18814917,13904,14.77,0.35,12,1.25,5005.00,209224.00,107300,20240523,-31.13,54900,20241209,34.61,87100,-15.15,20250310,57900,27.63,20250102,107300,-31.13,20240523,54900,34.61,20241209,1.38,Y,010060,5000,1068 억,,3112804,N,N,15608,N,00,N
+20250513,140239,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,71500,3000,2,4.38,9654906500,138414,93.83,67600,71800,67300,89000,48000,68500,69753.83,16.54,0,14830,70633,69566,68633,67566,66633,70100,68100,1069,20500,5000,50690,100,1,18814917,13453,14.29,0.34,12,0.74,5005.00,209224.00,107300,20240523,-33.36,54900,20241209,30.24,87100,-17.91,20250310,57900,23.49,20250102,107300,-33.36,20240523,54900,30.24,20241209,1.38,Y,010060,5000,1068 억,,3112804,N,N,15608,N,00,N
+20250513,130239,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,70100,1600,2,2.34,5194748450,75603,51.25,67600,70200,67300,89000,48000,68500,68710.88,16.54,0,4173,70633,69566,68633,67566,66633,70100,68100,1069,20500,5000,50690,100,1,18814917,13189,14.01,0.34,12,0.40,5005.00,209224.00,107300,20240523,-34.67,54900,20241209,27.69,87100,-19.52,20250310,57900,21.07,20250102,107300,-34.67,20240523,54900,27.69,20241209,1.38,Y,010060,5000,1068 억,,3112804,N,N,15608,N,00,N
+20250513,120240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,69200,700,2,1.02,3250931850,47692,32.33,67600,69200,67300,89000,48000,68500,68165.14,16.54,0,-4733,70633,69566,68633,67566,66633,70100,68100,1069,20500,5000,50690,100,1,18814917,13020,13.83,0.33,12,0.25,5005.00,209224.00,107300,20240523,-35.51,54900,20241209,26.05,87100,-20.55,20250310,57900,19.52,20250102,107300,-35.51,20240523,54900,26.05,20241209,1.38,Y,010060,5000,1068 억,,3112804,N,N,15608,N,00,N
+20250513,110239,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68200,-300,5,-0.44,2042887000,30113,20.41,67600,68300,67300,89000,48000,68500,67840.70,16.54,0,-7684,70633,69566,68633,67566,66633,70100,68100,1069,20500,5000,50690,100,1,18814917,12832,13.63,0.33,12,0.16,5005.00,209224.00,107300,20240523,-36.44,54900,20241209,24.23,87100,-21.70,20250310,57900,17.79,20250102,107300,-36.44,20240523,54900,24.23,20241209,1.38,Y,010060,5000,1068 억,,3112804,N,N,15608,N,00,N
+20250513,100240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67650,-850,5,-1.24,1530234100,22578,15.31,67600,68300,67300,89000,48000,68500,67775.45,16.54,0,-6560,70633,69566,68633,67566,66633,70100,68100,1069,20500,5000,50690,100,1,18814917,12728,13.52,0.32,12,0.12,5005.00,209224.00,107300,20240523,-36.95,54900,20241209,23.22,87100,-22.33,20250310,57900,16.84,20250102,107300,-36.95,20240523,54900,23.22,20241209,1.38,Y,010060,5000,1068 억,,3112804,N,N,15608,N,00,N
+20250513,090241,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67600,-900,5,-1.31,436493800,6457,4.38,67600,68100,67300,89000,48000,68500,67600.09,16.54,0,-3113,70633,69566,68633,67566,66633,70100,68100,1069,20500,5000,50690,100,1,18814917,12719,13.51,0.32,12,0.03,5005.00,209224.00,107300,20240523,-37.00,54900,20241209,23.13,87100,-22.39,20250310,57900,16.75,20250102,107300,-37.00,20240523,54900,23.13,20241209,1.38,Y,010060,5000,1068 억,,3112804,N,N,15608,N,00,N
 20250512,160236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68500,1500,2,2.24,10139517300,147513,143.99,67900,69700,67700,87100,46900,67000,68736.44,16.61,0,-12030,68600,67800,67100,66300,65600,67450,65950,1069,20100,5000,49580,100,1,18814917,12888,13.69,0.33,12,0.78,5005.00,209224.00,107300,20240523,-36.16,54900,20241209,24.77,87100,-21.35,20250310,57900,18.31,20250102,107300,-36.16,20240523,54900,24.77,20241209,1.45,Y,010060,5000,1068 억,,3125761,N,N,15608,N,00,N
 20250512,150237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68200,1200,2,1.79,9617295700,139863,136.52,67900,69700,67700,87100,46900,67000,68762.26,16.61,0,-10509,68600,67800,67100,66300,65600,67450,65950,1069,20100,5000,49580,100,1,18814917,12832,13.63,0.33,12,0.74,5005.00,209224.00,107300,20240523,-36.44,54900,20241209,24.23,87100,-21.70,20250310,57900,17.79,20250102,107300,-36.44,20240523,54900,24.23,20241209,1.45,Y,010060,5000,1068 억,,3125761,N,N,15130,N,00,N
 20250512,140237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68400,1400,2,2.09,8657517750,125789,122.79,67900,69700,67700,87100,46900,67000,68825.71,16.61,0,-7035,68600,67800,67100,66300,65600,67450,65950,1069,20100,5000,49580,100,1,18814917,12869,13.67,0.33,12,0.67,5005.00,209224.00,107300,20240523,-36.25,54900,20241209,24.59,87100,-21.47,20250310,57900,18.13,20250102,107300,-36.25,20240523,54900,24.59,20241209,1.45,Y,010060,5000,1068 억,,3125761,N,N,15130,N,00,N
diff --git a/010100/price/prices-20250501.csv b/010100/price/prices-20250501.csv
index 0ec1250b7552..6a26d069353c 100644
--- a/010100/price/prices-20250501.csv
+++ b/010100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160236,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4115,0,3,0.00,518523538,125469,61.06,4155,4170,4090,5340,2885,4115,4132.68,3.86,0,22448,4238,4176,4098,4036,3958,4207,4067,305,1225,1000,2460,5,1,30450420,1253,2.80,0.33,12,0.41,1469.00,12661.00,8510,20250210,-51.65,2700,20241209,52.41,8510,-51.65,20250210,3055,34.70,20250102,8510,-51.65,20250210,2700,52.41,20241209,3.42,Y,010100,1000,304 억,,1176058,N,N,157,N,00,N
+20250513,150238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4130,15,2,0.36,472927578,114405,55.68,4155,4170,4090,5340,2885,4115,4133.80,3.86,0,18718,4238,4176,4098,4036,3958,4207,4067,305,1225,1000,2460,5,1,30450420,1258,2.81,0.33,12,0.38,1469.00,12661.00,8510,20250210,-51.47,2700,20241209,52.96,8510,-51.47,20250210,3055,35.19,20250102,8510,-51.47,20250210,2700,52.96,20241209,3.42,Y,010100,1000,304 억,,1176058,N,N,1050,N,00,N
+20250513,140239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4095,-20,5,-0.49,435246413,105235,51.21,4155,4170,4090,5340,2885,4115,4135.95,3.86,0,18101,4238,4176,4098,4036,3958,4207,4067,305,1225,1000,2460,5,1,30450420,1247,2.79,0.32,12,0.35,1469.00,12661.00,8510,20250210,-51.88,2700,20241209,51.67,8510,-51.88,20250210,3055,34.04,20250102,8510,-51.88,20250210,2700,51.67,20241209,3.42,Y,010100,1000,304 억,,1176058,N,N,1050,N,00,N
+20250513,130240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4125,10,2,0.24,385063093,93006,45.26,4155,4170,4105,5340,2885,4115,4140.20,3.86,0,19728,4238,4176,4098,4036,3958,4207,4067,305,1225,1000,2460,5,1,30450420,1256,2.81,0.33,12,0.31,1469.00,12661.00,8510,20250210,-51.53,2700,20241209,52.78,8510,-51.53,20250210,3055,35.02,20250102,8510,-51.53,20250210,2700,52.78,20241209,3.42,Y,010100,1000,304 억,,1176058,N,N,1050,N,00,N
+20250513,120240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4125,10,2,0.24,355340198,85792,41.75,4155,4170,4110,5340,2885,4115,4141.88,3.86,0,20307,4238,4176,4098,4036,3958,4207,4067,305,1225,1000,2460,5,1,30450420,1256,2.81,0.33,12,0.28,1469.00,12661.00,8510,20250210,-51.53,2700,20241209,52.78,8510,-51.53,20250210,3055,35.02,20250102,8510,-51.53,20250210,2700,52.78,20241209,3.42,Y,010100,1000,304 억,,1176058,N,N,1050,N,00,N
+20250513,110239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4160,45,2,1.09,281826608,67991,33.09,4155,4170,4110,5340,2885,4115,4145.06,3.86,0,16366,4238,4176,4098,4036,3958,4207,4067,305,1225,1000,2460,5,1,30450420,1267,2.83,0.33,12,0.22,1469.00,12661.00,8510,20250210,-51.12,2700,20241209,54.07,8510,-51.12,20250210,3055,36.17,20250102,8510,-51.12,20250210,2700,54.07,20241209,3.42,Y,010100,1000,304 억,,1176058,N,N,1050,N,00,N
+20250513,100240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4150,35,2,0.85,194861528,47050,22.90,4155,4170,4110,5340,2885,4115,4141.58,3.86,0,10457,4238,4176,4098,4036,3958,4207,4067,305,1225,1000,2460,5,1,30450420,1264,2.83,0.33,12,0.15,1469.00,12661.00,8510,20250210,-51.23,2700,20241209,53.70,8510,-51.23,20250210,3055,35.84,20250102,8510,-51.23,20250210,2700,53.70,20241209,3.42,Y,010100,1000,304 억,,1176058,N,N,1050,N,00,N
+20250513,090241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4140,25,2,0.61,9166240,2207,1.07,4155,4170,4140,5340,2885,4115,4153.26,3.86,0,-1147,4238,4176,4098,4036,3958,4207,4067,305,1225,1000,2460,5,1,30450420,1261,2.82,0.33,12,0.01,1469.00,12661.00,8510,20250210,-51.35,2700,20241209,53.33,8510,-51.35,20250210,3055,35.52,20250102,8510,-51.35,20250210,2700,53.33,20241209,3.42,Y,010100,1000,304 억,,1176058,N,N,1050,N,00,N
 20250512,160236,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4115,100,2,2.49,829998021,202131,228.45,4020,4160,4020,5210,2815,4015,4106.23,3.55,0,92557,4131,4072,4036,3977,3941,4055,3960,305,1195,1000,2400,5,1,30450420,1253,2.80,0.33,12,0.66,1469.00,12661.00,8510,20250210,-51.65,2700,20241209,52.41,8510,-51.65,20250210,3055,34.70,20250102,8510,-51.65,20250210,2700,52.41,20241209,3.44,Y,010100,1000,304 억,,1080233,N,N,1050,N,00,N
 20250512,150238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4115,100,2,2.49,812314753,197831,223.59,4020,4160,4020,5210,2815,4015,4106.10,3.55,0,90508,4131,4072,4036,3977,3941,4055,3960,305,1195,1000,2400,5,1,30450420,1253,2.80,0.33,12,0.65,1469.00,12661.00,8510,20250210,-51.65,2700,20241209,52.41,8510,-51.65,20250210,3055,34.70,20250102,8510,-51.65,20250210,2700,52.41,20241209,3.44,Y,010100,1000,304 억,,1080233,N,N,1859,N,00,N
 20250512,140238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4135,120,2,2.99,714432518,174043,196.70,4020,4160,4020,5210,2815,4015,4104.92,3.55,0,81286,4131,4072,4036,3977,3941,4055,3960,305,1195,1000,2400,5,1,30450420,1259,2.81,0.33,12,0.57,1469.00,12661.00,8510,20250210,-51.41,2700,20241209,53.15,8510,-51.41,20250210,3055,35.35,20250102,8510,-51.41,20250210,2700,53.15,20241209,3.44,Y,010100,1000,304 억,,1080233,N,N,1859,N,00,N
diff --git a/010120/price/prices-20250501.csv b/010120/price/prices-20250501.csv
index 8e2d69e18684..23d277634238 100644
--- a/010120/price/prices-20250501.csv
+++ b/010120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160236,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,234500,4500,2,1.96,44739629750,192655,68.55,237000,237000,225500,299000,161000,230000,232224.72,22.83,0,16977,241000,235500,229000,223500,217000,238250,226250,1500,69000,5000,165600,500,1,30000000,70350,29.47,3.80,12,0.64,7957.00,61669.00,303500,20250219,-22.73,126200,20240909,85.82,303500,-22.73,20250219,146800,59.74,20250409,303500,-22.73,20250219,126200,85.82,20240909,1.04,Y,010120,5000,1500 억,,6850490,N,N,12016,N,00,N
+20250513,150239,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,235000,5000,2,2.17,39963878000,172296,61.31,237000,237000,225500,299000,161000,230000,231948.97,22.83,0,15089,241000,235500,229000,223500,217000,238250,226250,1500,69000,5000,165600,500,1,30000000,70500,29.53,3.81,12,0.57,7957.00,61669.00,303500,20250219,-22.57,126200,20240909,86.21,303500,-22.57,20250219,146800,60.08,20250409,303500,-22.57,20250219,126200,86.21,20240909,1.04,Y,010120,5000,1500 억,,6850490,N,N,24337,N,00,N
+20250513,140239,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,235000,5000,2,2.17,33267456750,143820,51.17,237000,237000,225500,299000,161000,230000,231313.16,22.83,0,9800,241000,235500,229000,223500,217000,238250,226250,1500,69000,5000,165600,500,1,30000000,70500,29.53,3.81,12,0.48,7957.00,61669.00,303500,20250219,-22.57,126200,20240909,86.21,303500,-22.57,20250219,146800,60.08,20250409,303500,-22.57,20250219,126200,86.21,20240909,1.04,Y,010120,5000,1500 억,,6850490,N,N,24337,N,00,N
+20250513,130240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,231000,1000,2,0.43,28302083250,122479,43.58,237000,237000,225500,299000,161000,230000,231077.04,22.83,0,5774,241000,235500,229000,223500,217000,238250,226250,1500,69000,5000,165600,500,1,30000000,69300,29.03,3.75,12,0.41,7957.00,61669.00,303500,20250219,-23.89,126200,20240909,83.04,303500,-23.89,20250219,146800,57.36,20250409,303500,-23.89,20250219,126200,83.04,20240909,1.04,Y,010120,5000,1500 억,,6850490,N,N,24337,N,00,N
+20250513,120241,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,232000,2000,2,0.87,25732575750,111369,39.63,237000,237000,225500,299000,161000,230000,231056.91,22.83,0,5089,241000,235500,229000,223500,217000,238250,226250,1500,69000,5000,165600,500,1,30000000,69600,29.16,3.76,12,0.37,7957.00,61669.00,303500,20250219,-23.56,126200,20240909,83.84,303500,-23.56,20250219,146800,58.04,20250409,303500,-23.56,20250219,126200,83.84,20240909,1.04,Y,010120,5000,1500 억,,6850490,N,N,24337,N,00,N
+20250513,110239,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,232000,2000,2,0.87,23567585500,102008,36.30,237000,237000,225500,299000,161000,230000,231036.65,22.83,0,2978,241000,235500,229000,223500,217000,238250,226250,1500,69000,5000,165600,500,1,30000000,69600,29.16,3.76,12,0.34,7957.00,61669.00,303500,20250219,-23.56,126200,20240909,83.84,303500,-23.56,20250219,146800,58.04,20250409,303500,-23.56,20250219,126200,83.84,20240909,1.04,Y,010120,5000,1500 억,,6850490,N,N,24337,N,00,N
+20250513,100240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,231000,1000,2,0.43,18519909250,80121,28.51,237000,237000,225500,299000,161000,230000,231149.27,22.83,0,-879,241000,235500,229000,223500,217000,238250,226250,1500,69000,5000,165600,500,1,30000000,69300,29.03,3.75,12,0.27,7957.00,61669.00,303500,20250219,-23.89,126200,20240909,83.04,303500,-23.89,20250219,146800,57.36,20250409,303500,-23.89,20250219,126200,83.04,20240909,1.04,Y,010120,5000,1500 억,,6850490,N,N,24337,N,00,N
+20250513,090241,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,234000,4000,2,1.74,3047480750,12951,4.61,237000,237000,232500,299000,161000,230000,235308.94,22.83,0,-4614,241000,235500,229000,223500,217000,238250,226250,1500,69000,5000,165600,500,1,30000000,70200,29.41,3.79,12,0.04,7957.00,61669.00,303500,20250219,-22.90,126200,20240909,85.42,303500,-22.90,20250219,146800,59.40,20250409,303500,-22.90,20250219,126200,85.42,20240909,1.04,Y,010120,5000,1500 억,,6850490,N,N,24337,N,00,N
 20250512,160236,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,230000,10500,2,4.78,64761282500,281044,204.57,224000,234500,222500,285000,154000,219500,230431.15,22.64,0,7230,225166,222332,218166,215332,211166,223750,216750,1500,65500,5000,158040,500,1,30000000,69000,28.91,3.73,12,0.94,7957.00,61669.00,303500,20250219,-24.22,126200,20240909,82.25,303500,-24.22,20250219,146800,56.68,20250409,303500,-24.22,20250219,126200,82.25,20240909,1.06,Y,010120,5000,1500 억,,6792028,N,N,24335,N,00,N
 20250512,150238,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,229000,9500,2,4.33,60678742000,263278,191.64,224000,234500,222500,285000,154000,219500,230474.03,22.64,0,4787,225166,222332,218166,215332,211166,223750,216750,1500,65500,5000,158040,500,1,30000000,68700,28.78,3.71,12,0.88,7957.00,61669.00,303500,20250219,-24.55,126200,20240909,81.46,303500,-24.55,20250219,146800,55.99,20250409,303500,-24.55,20250219,126200,81.46,20240909,1.06,Y,010120,5000,1500 억,,6792028,N,N,10141,N,00,N
 20250512,140238,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,233000,13500,2,6.15,51566704250,223477,162.66,224000,234500,222500,285000,154000,219500,230747.25,22.64,0,-3384,225166,222332,218166,215332,211166,223750,216750,1500,65500,5000,158040,500,1,30000000,69900,29.28,3.78,12,0.74,7957.00,61669.00,303500,20250219,-23.23,126200,20240909,84.63,303500,-23.23,20250219,146800,58.72,20250409,303500,-23.23,20250219,126200,84.63,20240909,1.06,Y,010120,5000,1500 억,,6792028,N,N,10141,N,00,N
diff --git a/010130/price/prices-20250501.csv b/010130/price/prices-20250501.csv
index c860048fa28d..c4055b355cfe 100644
--- a/010130/price/prices-20250501.csv
+++ b/010130/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160237,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,818000,-40000,5,-4.66,12775920500,15563,90.29,839000,840000,815000,1115000,601000,858000,820916.68,12.19,0,-3917,894666,876332,861666,843332,828666,869000,836000,1045,257000,5000,600600,1000,1,20703283,169353,89.01,1.80,12,0.08,9190.00,454583.00,2407000,20241206,-66.02,445000,20240805,83.82,1090000,-24.95,20250313,643000,27.22,20250409,2407000,-66.02,20241206,445000,83.82,20240805,0.01,Y,010130,5000,1045 억,,2524724,N,N,944,N,00,N
+20250513,150239,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,817000,-41000,5,-4.78,11952833500,14556,84.45,839000,840000,815000,1115000,601000,858000,821161.96,12.19,0,-3941,894666,876332,861666,843332,828666,869000,836000,1045,257000,5000,600600,1000,1,20703283,169146,88.90,1.80,12,0.07,9190.00,454583.00,2407000,20241206,-66.06,445000,20240805,83.60,1090000,-25.05,20250313,643000,27.06,20250409,2407000,-66.06,20241206,445000,83.60,20240805,0.01,Y,010130,5000,1045 억,,2524724,N,N,2417,N,00,N
+20250513,140239,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,815000,-43000,5,-5.01,10470087500,12743,73.93,839000,840000,815000,1115000,601000,858000,821634.43,12.19,0,-3263,894666,876332,861666,843332,828666,869000,836000,1045,257000,5000,600600,1000,1,20703283,168732,88.68,1.79,12,0.06,9190.00,454583.00,2407000,20241206,-66.14,445000,20240805,83.15,1090000,-25.23,20250313,643000,26.75,20250409,2407000,-66.14,20241206,445000,83.15,20240805,0.01,Y,010130,5000,1045 억,,2524724,N,N,2417,N,00,N
+20250513,130240,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,818000,-40000,5,-4.66,8415400500,10230,59.35,839000,840000,816000,1115000,601000,858000,822619.79,12.19,0,-2098,894666,876332,861666,843332,828666,869000,836000,1045,257000,5000,600600,1000,1,20703283,169353,89.01,1.80,12,0.05,9190.00,454583.00,2407000,20241206,-66.02,445000,20240805,83.82,1090000,-24.95,20250313,643000,27.22,20250409,2407000,-66.02,20241206,445000,83.82,20240805,0.01,Y,010130,5000,1045 억,,2524724,N,N,2417,N,00,N
+20250513,120241,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,821000,-37000,5,-4.31,6697758500,8132,47.18,839000,840000,816000,1115000,601000,858000,823629.92,12.19,0,-1690,894666,876332,861666,843332,828666,869000,836000,1045,257000,5000,600600,1000,1,20703283,169974,89.34,1.81,12,0.04,9190.00,454583.00,2407000,20241206,-65.89,445000,20240805,84.49,1090000,-24.68,20250313,643000,27.68,20250409,2407000,-65.89,20241206,445000,84.49,20240805,0.01,Y,010130,5000,1045 억,,2524724,N,N,2417,N,00,N
+20250513,110240,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,819000,-39000,5,-4.55,5263400000,6384,37.04,839000,840000,816000,1115000,601000,858000,824467.42,12.19,0,-1363,894666,876332,861666,843332,828666,869000,836000,1045,257000,5000,600600,1000,1,20703283,169560,89.12,1.80,12,0.03,9190.00,454583.00,2407000,20241206,-65.97,445000,20240805,84.04,1090000,-24.86,20250313,643000,27.37,20250409,2407000,-65.97,20241206,445000,84.04,20240805,0.01,Y,010130,5000,1045 억,,2524724,N,N,2417,N,00,N
+20250513,100240,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,825000,-33000,5,-3.85,3006488500,3633,21.08,839000,840000,820000,1115000,601000,858000,827549.82,12.19,0,-344,894666,876332,861666,843332,828666,869000,836000,1045,257000,5000,600600,1000,1,20703283,170802,89.77,1.81,12,0.02,9190.00,454583.00,2407000,20241206,-65.72,445000,20240805,85.39,1090000,-24.31,20250313,643000,28.30,20250409,2407000,-65.72,20241206,445000,85.39,20240805,0.01,Y,010130,5000,1045 억,,2524724,N,N,2417,N,00,N
+20250513,090242,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,832000,-26000,5,-3.03,724342000,867,5.03,839000,840000,830000,1115000,601000,858000,835457.90,12.19,0,-13,894666,876332,861666,843332,828666,869000,836000,1045,257000,5000,600600,1000,1,20703283,172251,90.53,1.83,12,0.00,9190.00,454583.00,2407000,20241206,-65.43,445000,20240805,86.97,1090000,-23.67,20250313,643000,29.39,20250409,2407000,-65.43,20241206,445000,86.97,20240805,0.01,Y,010130,5000,1045 억,,2524724,N,N,2417,N,00,N
 20250512,160236,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,858000,10000,2,1.18,14773659000,17236,32.67,872000,880000,847000,1102000,594000,848000,857138.45,12.22,0,-8004,924666,886332,844666,806332,764666,905500,825500,1045,254000,5000,593600,1000,1,20703283,177634,93.36,1.89,12,0.08,9190.00,454583.00,2407000,20241206,-64.35,445000,20240805,92.81,1090000,-21.28,20250313,643000,33.44,20250409,2407000,-64.35,20241206,445000,92.81,20240805,0.01,Y,010130,5000,1045 억,,2530342,N,N,2416,N,00,N
 20250512,150238,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,849000,1000,2,0.12,13511587000,15762,29.87,872000,880000,847000,1102000,594000,848000,857225.42,12.22,0,-8208,924666,886332,844666,806332,764666,905500,825500,1045,254000,5000,593600,1000,1,20703283,175771,92.38,1.87,12,0.08,9190.00,454583.00,2407000,20241206,-64.73,445000,20240805,90.79,1090000,-22.11,20250313,643000,32.04,20250409,2407000,-64.73,20241206,445000,90.79,20240805,0.01,Y,010130,5000,1045 억,,2530342,N,N,2322,N,00,N
 20250512,140238,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,855000,7000,2,0.83,11919311000,13896,26.34,872000,880000,847000,1102000,594000,848000,857751.22,12.22,0,-7230,924666,886332,844666,806332,764666,905500,825500,1045,254000,5000,593600,1000,1,20703283,177013,93.04,1.88,12,0.07,9190.00,454583.00,2407000,20241206,-64.48,445000,20240805,92.13,1090000,-21.56,20250313,643000,32.97,20250409,2407000,-64.48,20241206,445000,92.13,20240805,0.01,Y,010130,5000,1045 억,,2530342,N,N,2322,N,00,N
diff --git a/010140/price/prices-20250501.csv b/010140/price/prices-20250501.csv
index 4280b66c6475..0137668bf2cf 100644
--- a/010140/price/prices-20250501.csv
+++ b/010140/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160237,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14260,-240,5,-1.66,86322782465,6038035,75.20,14300,14490,14150,18850,10150,14500,14296.51,29.73,0,-1019889,15473,14986,14693,14206,13913,14840,14060,8800,4350,1000,11020,10,1,880000000,125488,195.34,2.63,12,0.69,73.00,5414.00,15840,20250319,-9.97,8790,20240613,62.23,15840,-9.97,20250319,11220,27.09,20250102,15840,-9.97,20250319,8790,62.23,20240613,1.40,Y,010140,1000,8800 억,,261599405,N,N,345921,N,00,N
+20250513,150239,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14280,-220,5,-1.52,78153052775,5465116,68.06,14300,14490,14150,18850,10150,14500,14300.34,29.73,0,-828689,15473,14986,14693,14206,13913,14840,14060,8800,4350,1000,11020,10,1,880000000,125664,195.62,2.64,12,0.62,73.00,5414.00,15840,20250319,-9.85,8790,20240613,62.46,15840,-9.85,20250319,11220,27.27,20250102,15840,-9.85,20250319,8790,62.46,20240613,1.40,Y,010140,1000,8800 억,,261599405,N,N,1019909,N,00,N
+20250513,140240,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14280,-220,5,-1.52,66829005725,4672047,58.19,14300,14490,14150,18850,10150,14500,14304.01,29.73,0,-734651,15473,14986,14693,14206,13913,14840,14060,8800,4350,1000,11020,10,1,880000000,125664,195.62,2.64,12,0.53,73.00,5414.00,15840,20250319,-9.85,8790,20240613,62.46,15840,-9.85,20250319,11220,27.27,20250102,15840,-9.85,20250319,8790,62.46,20240613,1.40,Y,010140,1000,8800 억,,261599405,N,N,1019909,N,00,N
+20250513,130241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14340,-160,5,-1.10,59706930135,4174294,51.99,14300,14490,14150,18850,10150,14500,14303.48,29.73,0,-616707,15473,14986,14693,14206,13913,14840,14060,8800,4350,1000,11020,10,1,880000000,126192,196.44,2.65,12,0.47,73.00,5414.00,15840,20250319,-9.47,8790,20240613,63.14,15840,-9.47,20250319,11220,27.81,20250102,15840,-9.47,20250319,8790,63.14,20240613,1.40,Y,010140,1000,8800 억,,261599405,N,N,1019909,N,00,N
+20250513,120241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14390,-110,5,-0.76,54401805735,3804574,47.38,14300,14490,14150,18850,10150,14500,14299.05,29.73,0,-611997,15473,14986,14693,14206,13913,14840,14060,8800,4350,1000,11020,10,1,880000000,126632,197.12,2.66,12,0.43,73.00,5414.00,15840,20250319,-9.15,8790,20240613,63.71,15840,-9.15,20250319,11220,28.25,20250102,15840,-9.15,20250319,8790,63.71,20240613,1.40,Y,010140,1000,8800 억,,261599405,N,N,1019909,N,00,N
+20250513,110240,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14330,-170,5,-1.17,49616601120,3470690,43.22,14300,14490,14150,18850,10150,14500,14295.89,29.73,0,-581053,15473,14986,14693,14206,13913,14840,14060,8800,4350,1000,11020,10,1,880000000,126104,196.30,2.65,12,0.39,73.00,5414.00,15840,20250319,-9.53,8790,20240613,63.03,15840,-9.53,20250319,11220,27.72,20250102,15840,-9.53,20250319,8790,63.03,20240613,1.40,Y,010140,1000,8800 억,,261599405,N,N,1019909,N,00,N
+20250513,100241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14450,-50,5,-0.34,36717236730,2569806,32.00,14300,14490,14150,18850,10150,14500,14287.94,29.73,0,-434579,15473,14986,14693,14206,13913,14840,14060,8800,4350,1000,11020,10,1,880000000,127160,197.95,2.67,12,0.29,73.00,5414.00,15840,20250319,-8.78,8790,20240613,64.39,15840,-8.78,20250319,11220,28.79,20250102,15840,-8.78,20250319,8790,64.39,20240613,1.40,Y,010140,1000,8800 억,,261599405,N,N,1019909,N,00,N
+20250513,090242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14270,-230,5,-1.59,5086273315,356359,4.44,14300,14310,14200,18850,10150,14500,14272.85,29.73,0,-54725,15473,14986,14693,14206,13913,14840,14060,8800,4350,1000,11020,10,1,880000000,125576,195.48,2.64,12,0.04,73.00,5414.00,15840,20250319,-9.91,8790,20240613,62.34,15840,-9.91,20250319,11220,27.18,20250102,15840,-9.91,20250319,8790,62.34,20240613,1.40,Y,010140,1000,8800 억,,261599405,N,N,1019909,N,00,N
 20250512,160237,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14500,-340,5,-2.29,118015577105,8029437,192.37,14970,15180,14400,19290,10390,14840,14698.06,29.92,0,-1270948,15200,15020,14840,14660,14480,15110,14750,8800,4450,1000,11270,10,1,880000000,127600,198.63,2.68,12,0.91,73.00,5414.00,15840,20250319,-8.46,8790,20240613,64.96,15840,-8.46,20250319,11220,29.23,20250102,15840,-8.46,20250319,8790,64.96,20240613,1.35,Y,010140,1000,8800 억,,263331889,N,N,1019909,N,00,N
 20250512,150239,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14440,-400,5,-2.70,111222516315,7559876,181.12,14970,15180,14400,19290,10390,14840,14712.21,29.92,0,-1289620,15200,15020,14840,14660,14480,15110,14750,8800,4450,1000,11270,10,1,880000000,127072,197.81,2.67,12,0.86,73.00,5414.00,15840,20250319,-8.84,8790,20240613,64.28,15840,-8.84,20250319,11220,28.70,20250102,15840,-8.84,20250319,8790,64.28,20240613,1.35,Y,010140,1000,8800 억,,263331889,N,N,274897,N,00,N
 20250512,140238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14580,-260,5,-1.75,96365005520,6532957,156.52,14970,15180,14460,19290,10390,14840,14750.60,29.92,0,-1179991,15200,15020,14840,14660,14480,15110,14750,8800,4450,1000,11270,10,1,880000000,128304,199.73,2.69,12,0.74,73.00,5414.00,15840,20250319,-7.95,8790,20240613,65.87,15840,-7.95,20250319,11220,29.95,20250102,15840,-7.95,20250319,8790,65.87,20240613,1.35,Y,010140,1000,8800 억,,263331889,N,N,274897,N,00,N
diff --git a/010170/price/prices-20250501.csv b/010170/price/prices-20250501.csv
index d87c962b4c1b..9774b0659b72 100644
--- a/010170/price/prices-20250501.csv
+++ b/010170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,626,6,2,0.97,256529331,412910,72.83,620,629,612,806,434,620,621.27,3.50,0,-13662,647,633,608,594,569,640,601,548,186,500,420,1,1,109511166,686,-0.91,1.25,12,0.38,-690.00,502.00,1237,20240709,-49.39,416,20250320,50.48,1159,-45.99,20250205,416,50.48,20250320,1390,-54.96,20240709,416,50.48,20250320,0.52,Y,010170,500,547 억,,3837854,N,N,427,N,00,N
+20250513,150239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,624,4,2,0.65,244550435,393740,69.45,620,629,612,806,434,620,621.10,3.50,0,-20247,647,633,608,594,569,640,601,548,186,500,420,1,1,109511166,683,-0.90,1.24,12,0.36,-690.00,502.00,1237,20240709,-49.56,416,20250320,50.00,1159,-46.16,20250205,416,50.00,20250320,1390,-55.11,20240709,416,50.00,20250320,0.52,Y,010170,500,547 억,,3837854,N,N,427,N,00,N
+20250513,140240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,624,4,2,0.65,229513244,369605,65.19,620,629,612,806,434,620,620.97,3.50,0,-26362,647,633,608,594,569,640,601,548,186,500,420,1,1,109511166,683,-0.90,1.24,12,0.34,-690.00,502.00,1237,20240709,-49.56,416,20250320,50.00,1159,-46.16,20250205,416,50.00,20250320,1390,-55.11,20240709,416,50.00,20250320,0.52,Y,010170,500,547 억,,3837854,N,N,427,N,00,N
+20250513,130241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,615,-5,5,-0.81,176822125,285055,50.28,620,629,612,806,434,620,620.31,3.50,0,-32823,647,633,608,594,569,640,601,548,186,500,420,1,1,109511166,673,-0.89,1.23,12,0.26,-690.00,502.00,1237,20240709,-50.28,416,20250320,47.84,1159,-46.94,20250205,416,47.84,20250320,1390,-55.76,20240709,416,47.84,20250320,0.52,Y,010170,500,547 억,,3837854,N,N,427,N,00,N
+20250513,120241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,0,3,0.00,153119315,246874,43.54,620,629,612,806,434,620,620.23,3.50,0,-21329,647,633,608,594,569,640,601,548,186,500,420,1,1,109511166,679,-0.90,1.24,12,0.23,-690.00,502.00,1237,20240709,-49.88,416,20250320,49.04,1159,-46.51,20250205,416,49.04,20250320,1390,-55.40,20240709,416,49.04,20250320,0.52,Y,010170,500,547 억,,3837854,N,N,427,N,00,N
+20250513,110240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,0,3,0.00,120527926,194124,34.24,620,629,612,806,434,620,620.88,3.50,0,6663,647,633,608,594,569,640,601,548,186,500,420,1,1,109511166,679,-0.90,1.24,12,0.18,-690.00,502.00,1237,20240709,-49.88,416,20250320,49.04,1159,-46.51,20250205,416,49.04,20250320,1390,-55.40,20240709,416,49.04,20250320,0.52,Y,010170,500,547 억,,3837854,N,N,427,N,00,N
+20250513,100241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,623,3,2,0.48,83575146,134957,23.80,620,629,612,806,434,620,619.27,3.50,0,85,647,633,608,594,569,640,601,548,186,500,420,1,1,109511166,682,-0.90,1.24,12,0.12,-690.00,502.00,1237,20240709,-49.64,416,20250320,49.76,1159,-46.25,20250205,416,49.76,20250320,1390,-55.18,20240709,416,49.76,20250320,0.52,Y,010170,500,547 억,,3837854,N,N,427,N,00,N
+20250513,090242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,619,-1,5,-0.16,1777868,2872,0.51,620,620,615,806,434,620,619.03,3.50,0,0,647,633,608,594,569,640,601,548,186,500,420,1,1,109511166,678,-0.90,1.23,12,0.00,-690.00,502.00,1237,20240709,-49.96,416,20250320,48.80,1159,-46.59,20250205,416,48.80,20250320,1390,-55.47,20240709,416,48.80,20250320,0.52,Y,010170,500,547 억,,3837854,N,N,427,N,00,N
 20250512,160237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,26,2,4.38,345374593,566130,272.68,594,622,583,772,416,594,610.06,3.40,0,136679,616,604,593,581,570,599,576,548,178,500,400,1,1,109511166,679,-0.90,1.24,12,0.52,-690.00,502.00,1237,20240709,-49.88,416,20250320,49.04,1159,-46.51,20250205,416,49.04,20250320,1390,-55.40,20240709,416,49.04,20250320,0.52,Y,010170,500,547 억,,3723307,N,N,427,N,00,N
 20250512,150239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,26,2,4.38,320432025,525798,253.26,594,622,583,772,416,594,609.42,3.40,0,107862,616,604,593,581,570,599,576,548,178,500,400,1,1,109511166,679,-0.90,1.24,12,0.48,-690.00,502.00,1237,20240709,-49.88,416,20250320,49.04,1159,-46.51,20250205,416,49.04,20250320,1390,-55.40,20240709,416,49.04,20250320,0.52,Y,010170,500,547 억,,3723307,N,N,0,N,00,N
 20250512,140239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,622,28,2,4.71,259888864,427599,205.96,594,622,583,772,416,594,607.79,3.40,0,68514,616,604,593,581,570,599,576,548,178,500,400,1,1,109511166,681,-0.90,1.24,12,0.39,-690.00,502.00,1237,20240709,-49.72,416,20250320,49.52,1159,-46.33,20250205,416,49.52,20250320,1390,-55.25,20240709,416,49.52,20250320,0.52,Y,010170,500,547 억,,3723307,N,N,0,N,00,N
diff --git a/010240/price/prices-20250501.csv b/010240/price/prices-20250501.csv
index 32bfc93e2c07..993ec93bbb4f 100644
--- a/010240/price/prices-20250501.csv
+++ b/010240/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,-20,5,-0.38,117924700,22618,79.31,5280,5280,5180,6820,3680,5250,5213.75,4.42,0,1675,5403,5326,5253,5176,5103,5325,5175,62,1570,500,3780,10,1,12322696,644,6.11,0.56,12,0.18,856.00,9331.00,6030,20241211,-13.27,4400,20240806,18.86,5590,-6.44,20250318,4790,9.19,20250210,6030,-13.27,20241211,4400,18.86,20240806,0.85,Y,010240,500,61 억,,544586,N,N,50,N,00,N
+20250513,150240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,-10,5,-0.19,110070640,21118,74.05,5280,5280,5180,6820,3680,5250,5212.17,4.42,0,1617,5403,5326,5253,5176,5103,5325,5175,62,1570,500,3780,10,1,12322696,646,6.12,0.56,12,0.17,856.00,9331.00,6030,20241211,-13.10,4400,20240806,19.09,5590,-6.26,20250318,4790,9.39,20250210,6030,-13.10,20241211,4400,19.09,20240806,0.85,Y,010240,500,61 억,,544586,N,N,50,N,00,N
+20250513,140240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,-40,5,-0.76,100475750,19285,67.63,5280,5280,5180,6820,3680,5250,5210.05,4.42,0,1056,5403,5326,5253,5176,5103,5325,5175,62,1570,500,3780,10,1,12322696,642,6.09,0.56,12,0.16,856.00,9331.00,6030,20241211,-13.60,4400,20240806,18.41,5590,-6.80,20250318,4790,8.77,20250210,6030,-13.60,20241211,4400,18.41,20240806,0.85,Y,010240,500,61 억,,544586,N,N,50,N,00,N
+20250513,130241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,-20,5,-0.38,99667690,19130,67.08,5280,5280,5180,6820,3680,5250,5210.02,4.42,0,988,5403,5326,5253,5176,5103,5325,5175,62,1570,500,3780,10,1,12322696,644,6.11,0.56,12,0.16,856.00,9331.00,6030,20241211,-13.27,4400,20240806,18.86,5590,-6.44,20250318,4790,9.19,20250210,6030,-13.27,20241211,4400,18.86,20240806,0.85,Y,010240,500,61 억,,544586,N,N,50,N,00,N
+20250513,120242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,-10,5,-0.19,85569200,16426,57.60,5280,5280,5180,6820,3680,5250,5209.38,4.42,0,1008,5403,5326,5253,5176,5103,5325,5175,62,1570,500,3780,10,1,12322696,646,6.12,0.56,12,0.13,856.00,9331.00,6030,20241211,-13.10,4400,20240806,19.09,5590,-6.26,20250318,4790,9.39,20250210,6030,-13.10,20241211,4400,19.09,20240806,0.85,Y,010240,500,61 억,,544586,N,N,50,N,00,N
+20250513,110240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,-30,5,-0.57,53945040,10370,36.36,5280,5280,5180,6820,3680,5250,5202.03,4.42,0,811,5403,5326,5253,5176,5103,5325,5175,62,1570,500,3780,10,1,12322696,643,6.10,0.56,12,0.08,856.00,9331.00,6030,20241211,-13.43,4400,20240806,18.64,5590,-6.62,20250318,4790,8.98,20250210,6030,-13.43,20241211,4400,18.64,20240806,0.85,Y,010240,500,61 억,,544586,N,N,50,N,00,N
+20250513,100241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,-50,5,-0.95,15908270,3049,10.69,5280,5280,5190,6820,3680,5250,5217.54,4.42,0,-130,5403,5326,5253,5176,5103,5325,5175,62,1570,500,3780,10,1,12322696,641,6.07,0.56,12,0.02,856.00,9331.00,6030,20241211,-13.76,4400,20240806,18.18,5590,-6.98,20250318,4790,8.56,20250210,6030,-13.76,20241211,4400,18.18,20240806,0.85,Y,010240,500,61 억,,544586,N,N,50,N,00,N
+20250513,090243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,20,2,0.38,1101520,209,0.73,5280,5280,5270,6820,3680,5250,5270.43,4.42,0,0,5403,5326,5253,5176,5103,5325,5175,62,1570,500,3780,10,1,12322696,649,6.16,0.56,12,0.00,856.00,9331.00,6030,20241211,-12.60,4400,20240806,19.77,5590,-5.72,20250318,4790,10.02,20250210,6030,-12.60,20241211,4400,19.77,20240806,0.85,Y,010240,500,61 억,,544586,N,N,50,N,00,N
 20250512,160237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,20,2,0.38,149404650,28514,120.31,5250,5330,5180,6790,3670,5230,5239.69,4.43,0,27,5343,5286,5193,5136,5043,5305,5155,62,1560,500,3760,10,1,12322696,647,6.13,0.56,12,0.23,856.00,9331.00,6030,20241211,-12.94,4400,20240806,19.32,5590,-6.08,20250318,4790,9.60,20250210,6030,-12.94,20241211,4400,19.32,20240806,0.83,Y,010240,500,61 억,,545367,N,N,50,N,00,N
 20250512,150239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,0,3,0.00,131637280,25119,105.99,5250,5330,5180,6790,3670,5230,5240.55,4.43,0,436,5343,5286,5193,5136,5043,5305,5155,62,1560,500,3760,10,1,12322696,644,6.11,0.56,12,0.20,856.00,9331.00,6030,20241211,-13.27,4400,20240806,18.86,5590,-6.44,20250318,4790,9.19,20250210,6030,-13.27,20241211,4400,18.86,20240806,0.83,Y,010240,500,61 억,,545367,N,N,67,N,00,N
 20250512,140239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,-30,5,-0.57,112580690,21463,90.56,5250,5330,5180,6790,3670,5230,5245.34,4.43,0,591,5343,5286,5193,5136,5043,5305,5155,62,1560,500,3760,10,1,12322696,641,6.07,0.56,12,0.17,856.00,9331.00,6030,20241211,-13.76,4400,20240806,18.18,5590,-6.98,20250318,4790,8.56,20250210,6030,-13.76,20241211,4400,18.18,20240806,0.83,Y,010240,500,61 억,,545367,N,N,67,N,00,N
diff --git a/010280/price/prices-20250501.csv b/010280/price/prices-20250501.csv
index 2f1e8cd6845d..35b4ff4d1392 100644
--- a/010280/price/prices-20250501.csv
+++ b/010280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,4,2,0.48,138386047,168269,30.44,842,844,815,1072,578,825,822.41,0.00,0,-4793,863,843,814,794,765,854,805,326,247,500,570,1,1,65123786,540,4.63,0.71,12,0.26,179.00,1169.00,885,20250307,-6.33,562,20240805,47.51,885,-6.33,20250307,610,35.90,20250203,885,-6.33,20250307,562,47.51,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
+20250513,150240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,831,6,2,0.73,136370475,165838,30.00,842,844,815,1072,578,825,822.31,0.00,0,-4247,863,843,814,794,765,854,805,326,247,500,570,1,1,65123786,541,4.64,0.71,12,0.25,179.00,1169.00,885,20250307,-6.10,562,20240805,47.86,885,-6.10,20250307,610,36.23,20250203,885,-6.10,20250307,562,47.86,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
+20250513,140240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,823,-2,5,-0.24,117027753,142468,25.77,842,844,815,1072,578,825,821.43,0.00,0,-3676,863,843,814,794,765,854,805,326,247,500,570,1,1,65123786,536,4.60,0.70,12,0.22,179.00,1169.00,885,20250307,-7.01,562,20240805,46.44,885,-7.01,20250307,610,34.92,20250203,885,-7.01,20250307,562,46.44,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
+20250513,130241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,826,1,2,0.12,109196532,132995,24.06,842,844,815,1072,578,825,821.06,0.00,0,-3686,863,843,814,794,765,854,805,326,247,500,570,1,1,65123786,538,4.61,0.71,12,0.20,179.00,1169.00,885,20250307,-6.67,562,20240805,46.98,885,-6.67,20250307,610,35.41,20250203,885,-6.67,20250307,562,46.98,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
+20250513,120242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,820,-5,5,-0.61,78077229,94958,17.18,842,844,818,1072,578,825,822.23,0.00,0,-6737,863,843,814,794,765,854,805,326,247,500,570,1,1,65123786,534,4.58,0.70,12,0.15,179.00,1169.00,885,20250307,-7.34,562,20240805,45.91,885,-7.34,20250307,610,34.43,20250203,885,-7.34,20250307,562,45.91,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
+20250513,110241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,824,-1,5,-0.12,55628882,67579,12.22,842,844,818,1072,578,825,823.17,0.00,0,-4454,863,843,814,794,765,854,805,326,247,500,570,1,1,65123786,537,4.60,0.70,12,0.10,179.00,1169.00,885,20250307,-6.89,562,20240805,46.62,885,-6.89,20250307,610,35.08,20250203,885,-6.89,20250307,562,46.62,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
+20250513,100241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,825,0,3,0.00,39394450,47848,8.65,842,844,818,1072,578,825,823.32,0.00,0,-3949,863,843,814,794,765,854,805,326,247,500,570,1,1,65123786,537,4.61,0.71,12,0.07,179.00,1169.00,885,20250307,-6.78,562,20240805,46.80,885,-6.78,20250307,610,35.25,20250203,885,-6.78,20250307,562,46.80,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
+20250513,090243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,840,15,2,1.82,2027426,2411,0.44,842,844,829,1072,578,825,840.91,0.00,0,-689,863,843,814,794,765,854,805,326,247,500,570,1,1,65123786,547,4.69,0.72,12,0.00,179.00,1169.00,885,20250307,-5.08,562,20240805,49.47,885,-5.08,20250307,610,37.70,20250203,885,-5.08,20250307,562,49.47,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
 20250512,160237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,825,30,2,3.77,452767136,552233,420.10,795,834,785,1033,557,795,819.87,0.00,0,25469,827,810,802,785,777,807,782,326,238,500,550,1,1,65123786,537,4.61,0.71,12,0.85,179.00,1169.00,885,20250307,-6.78,562,20240805,46.80,885,-6.78,20250307,610,35.25,20250203,885,-6.78,20250307,562,46.80,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
 20250512,150239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,824,29,2,3.65,439459572,536118,407.84,795,834,785,1033,557,795,819.71,0.00,0,26568,827,810,802,785,777,807,782,326,238,500,550,1,1,65123786,537,4.60,0.70,12,0.82,179.00,1169.00,885,20250307,-6.89,562,20240805,46.62,885,-6.89,20250307,610,35.08,20250203,885,-6.89,20250307,562,46.62,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
 20250512,140239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,34,2,4.28,391508765,478154,363.74,795,834,785,1033,557,795,818.79,0.00,0,38378,827,810,802,785,777,807,782,326,238,500,550,1,1,65123786,540,4.63,0.71,12,0.73,179.00,1169.00,885,20250307,-6.33,562,20240805,47.51,885,-6.33,20250307,610,35.90,20250203,885,-6.33,20250307,562,47.51,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
diff --git a/010400/price/prices-20250501.csv b/010400/price/prices-20250501.csv
index 2188fc5e1211..588206106bdf 100644
--- a/010400/price/prices-20250501.csv
+++ b/010400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160238,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2705,-5,5,-0.18,6838540,2494,80.06,2720,2870,2695,3520,1900,2710,2742.00,0.68,0,-162,2826,2767,2726,2667,2626,2797,2697,38,810,500,1840,5,1,7622000,206,-0.93,0.26,12,0.03,-2909.00,10436.00,5200,20240509,-47.98,2445,20250403,10.63,3800,-28.82,20250110,2445,10.63,20250403,4675,-42.14,20240528,2445,10.63,20250403,0.02,Y,010400,500,38 억,,51992,N,N,1,N,00,N
+20250513,150240,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2715,5,2,0.18,6132535,2233,71.69,2720,2870,2695,3520,1900,2710,2746.32,0.68,0,-151,2826,2767,2726,2667,2626,2797,2697,38,810,500,1840,5,1,7622000,207,-0.93,0.26,12,0.03,-2909.00,10436.00,5200,20240509,-47.79,2445,20250403,11.04,3800,-28.55,20250110,2445,11.04,20250403,4675,-41.93,20240528,2445,11.04,20250403,0.02,Y,010400,500,38 억,,51992,N,N,0,N,00,N
+20250513,140241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2715,5,2,0.18,6118960,2228,71.52,2720,2870,2695,3520,1900,2710,2746.39,0.68,0,-151,2826,2767,2726,2667,2626,2797,2697,38,810,500,1840,5,1,7622000,207,-0.93,0.26,12,0.03,-2909.00,10436.00,5200,20240509,-47.79,2445,20250403,11.04,3800,-28.55,20250110,2445,11.04,20250403,4675,-41.93,20240528,2445,11.04,20250403,0.02,Y,010400,500,38 억,,51992,N,N,0,N,00,N
+20250513,130242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2725,15,2,0.55,6102670,2222,71.33,2720,2870,2695,3520,1900,2710,2746.48,0.68,0,-146,2826,2767,2726,2667,2626,2797,2697,38,810,500,1840,5,1,7622000,208,-0.94,0.26,12,0.03,-2909.00,10436.00,5200,20240509,-47.60,2445,20250403,11.45,3800,-28.29,20250110,2445,11.45,20250403,4675,-41.71,20240528,2445,11.45,20250403,0.02,Y,010400,500,38 억,,51992,N,N,0,N,00,N
+20250513,120242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2735,25,2,0.92,5169535,1879,60.32,2720,2870,2695,3520,1900,2710,2751.22,0.68,0,-140,2826,2767,2726,2667,2626,2797,2697,38,810,500,1840,5,1,7622000,208,-0.94,0.26,12,0.02,-2909.00,10436.00,5200,20240509,-47.40,2445,20250403,11.86,3800,-28.03,20250110,2445,11.86,20250403,4675,-41.50,20240528,2445,11.86,20250403,0.02,Y,010400,500,38 억,,51992,N,N,0,N,00,N
+20250513,110241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2735,25,2,0.92,5169535,1879,60.32,2720,2870,2695,3520,1900,2710,2751.22,0.68,0,-140,2826,2767,2726,2667,2626,2797,2697,38,810,500,1840,5,1,7622000,208,-0.94,0.26,12,0.02,-2909.00,10436.00,5200,20240509,-47.40,2445,20250403,11.86,3800,-28.03,20250110,2445,11.86,20250403,4675,-41.50,20240528,2445,11.86,20250403,0.02,Y,010400,500,38 억,,51992,N,N,0,N,00,N
+20250513,100242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2730,20,2,0.74,5123160,1862,59.78,2720,2870,2695,3520,1900,2710,2751.43,0.68,0,-135,2826,2767,2726,2667,2626,2797,2697,38,810,500,1840,5,1,7622000,208,-0.94,0.26,12,0.02,-2909.00,10436.00,5200,20240509,-47.50,2445,20250403,11.66,3800,-28.16,20250110,2445,11.66,20250403,4675,-41.60,20240528,2445,11.66,20250403,0.02,Y,010400,500,38 억,,51992,N,N,0,N,00,N
+20250513,090243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2720,10,2,0.37,320960,118,3.79,2720,2720,2720,3520,1900,2710,2720.00,0.68,0,0,2826,2767,2726,2667,2626,2797,2697,38,810,500,1840,5,1,7622000,207,-0.94,0.26,12,0.00,-2909.00,10436.00,5200,20240509,-47.69,2445,20250403,11.25,3800,-28.42,20250110,2445,11.25,20250403,4675,-41.82,20240528,2445,11.25,20250403,0.02,Y,010400,500,38 억,,51992,N,N,0,N,00,N
 20250512,160238,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2710,25,2,0.93,8475505,3115,59.15,2685,2785,2685,3490,1880,2685,2720.87,0.69,0,-564,2748,2716,2693,2661,2638,2732,2677,38,805,500,1820,5,1,7622000,207,-0.93,0.26,12,0.04,-2909.00,10436.00,5200,20240509,-47.88,2445,20250403,10.84,3800,-28.68,20250110,2445,10.84,20250403,4675,-42.03,20240528,2445,10.84,20250403,0.02,Y,010400,500,38 억,,52246,N,N,0,N,00,N
 20250512,150240,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2745,60,2,2.23,8445455,3104,58.94,2685,2785,2685,3490,1880,2685,2720.83,0.69,0,-564,2748,2716,2693,2661,2638,2732,2677,38,805,500,1820,5,1,7622000,209,-0.94,0.26,12,0.04,-2909.00,10436.00,5200,20240509,-47.21,2445,20250403,12.27,3800,-27.76,20250110,2445,12.27,20250403,4675,-41.28,20240528,2445,12.27,20250403,0.02,Y,010400,500,38 억,,52246,N,N,0,N,00,N
 20250512,140239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2740,55,2,2.05,7483495,2753,52.28,2685,2785,2685,3490,1880,2685,2718.31,0.69,0,-218,2748,2716,2693,2661,2638,2732,2677,38,805,500,1820,5,1,7622000,209,-0.94,0.26,12,0.04,-2909.00,10436.00,5200,20240509,-47.31,2445,20250403,12.07,3800,-27.89,20250110,2445,12.07,20250403,4675,-41.39,20240528,2445,12.07,20250403,0.02,Y,010400,500,38 억,,52246,N,N,0,N,00,N
diff --git a/010420/price/prices-20250501.csv b/010420/price/prices-20250501.csv
index 9f551d7bf989..eb114f1aab1c 100644
--- a/010420/price/prices-20250501.csv
+++ b/010420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1888,0,3,0.00,16279914,8620,4.55,1888,1890,1888,2450,1322,1888,1888.62,0.23,0,-3,1894,1891,1889,1886,1884,1890,1885,102,562,500,1280,1,1,20493012,387,16.00,0.88,12,0.04,118.00,2155.00,1895,20250416,-0.37,910,20240806,107.47,1895,-0.37,20250416,1071,76.28,20250103,1895,-0.37,20250416,910,107.47,20240806,0.00,Y,010420,500,102 억,,46495,N,N,59,N,00,N
+20250513,150240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1889,1,2,0.05,14780822,7826,4.13,1888,1890,1888,2450,1322,1888,1888.68,0.23,0,29,1894,1891,1889,1886,1884,1890,1885,102,562,500,1280,1,1,20493012,387,16.01,0.88,12,0.04,118.00,2155.00,1895,20250416,-0.32,910,20240806,107.58,1895,-0.32,20250416,1071,76.38,20250103,1895,-0.32,20250416,910,107.58,20240806,0.00,Y,010420,500,102 억,,46495,N,N,20,N,00,N
+20250513,140241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1889,1,2,0.05,13009474,6888,3.64,1888,1890,1888,2450,1322,1888,1888.72,0.23,0,33,1894,1891,1889,1886,1884,1890,1885,102,562,500,1280,1,1,20493012,387,16.01,0.88,12,0.03,118.00,2155.00,1895,20250416,-0.32,910,20240806,107.58,1895,-0.32,20250416,1071,76.38,20250103,1895,-0.32,20250416,910,107.58,20240806,0.00,Y,010420,500,102 억,,46495,N,N,20,N,00,N
+20250513,130242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1889,1,2,0.05,12660085,6703,3.54,1888,1890,1888,2450,1322,1888,1888.72,0.23,0,39,1894,1891,1889,1886,1884,1890,1885,102,562,500,1280,1,1,20493012,387,16.01,0.88,12,0.03,118.00,2155.00,1895,20250416,-0.32,910,20240806,107.58,1895,-0.32,20250416,1071,76.38,20250103,1895,-0.32,20250416,910,107.58,20240806,0.00,Y,010420,500,102 억,,46495,N,N,20,N,00,N
+20250513,120242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1889,1,2,0.05,11321273,5994,3.17,1888,1890,1888,2450,1322,1888,1888.77,0.23,0,41,1894,1891,1889,1886,1884,1890,1885,102,562,500,1280,1,1,20493012,387,16.01,0.88,12,0.03,118.00,2155.00,1895,20250416,-0.32,910,20240806,107.58,1895,-0.32,20250416,1071,76.38,20250103,1895,-0.32,20250416,910,107.58,20240806,0.00,Y,010420,500,102 억,,46495,N,N,20,N,00,N
+20250513,110241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1889,1,2,0.05,10849210,5744,3.03,1888,1890,1888,2450,1322,1888,1888.79,0.23,0,43,1894,1891,1889,1886,1884,1890,1885,102,562,500,1280,1,1,20493012,387,16.01,0.88,12,0.03,118.00,2155.00,1895,20250416,-0.32,910,20240806,107.58,1895,-0.32,20250416,1071,76.38,20250103,1895,-0.32,20250416,910,107.58,20240806,0.00,Y,010420,500,102 억,,46495,N,N,20,N,00,N
+20250513,100242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1890,2,2,0.11,9735064,5154,2.72,1888,1890,1888,2450,1322,1888,1888.84,0.23,0,29,1894,1891,1889,1886,1884,1890,1885,102,562,500,1280,1,1,20493012,387,16.02,0.88,12,0.03,118.00,2155.00,1895,20250416,-0.26,910,20240806,107.69,1895,-0.26,20250416,1071,76.47,20250103,1895,-0.26,20250416,910,107.69,20240806,0.00,Y,010420,500,102 억,,46495,N,N,20,N,00,N
+20250513,090243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1890,2,2,0.11,3083836,1633,0.86,1888,1890,1888,2450,1322,1888,1888.45,0.23,0,0,1894,1891,1889,1886,1884,1890,1885,102,562,500,1280,1,1,20493012,387,16.02,0.88,12,0.01,118.00,2155.00,1895,20250416,-0.26,910,20240806,107.69,1895,-0.26,20250416,1071,76.47,20250103,1895,-0.26,20250416,910,107.69,20240806,0.00,Y,010420,500,102 억,,46495,N,N,20,N,00,N
 20250512,160238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1888,5,2,0.27,357431863,189291,3258.02,1888,1892,1887,2445,1319,1883,1888.27,0.16,0,14297,1887,1884,1880,1877,1873,1886,1879,102,562,500,1280,1,1,20493012,387,16.00,0.88,12,0.92,118.00,2155.00,1895,20250416,-0.37,910,20240806,107.47,1895,-0.37,20250416,1071,76.28,20250103,1895,-0.37,20250416,910,107.47,20240806,0.00,Y,010420,500,102 억,,32198,N,N,20,N,00,N
 20250512,150240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1890,7,2,0.37,355859111,188458,3243.68,1888,1892,1887,2445,1319,1883,1888.27,0.16,0,14273,1887,1884,1880,1877,1873,1886,1879,102,562,500,1280,1,1,20493012,387,16.02,0.88,12,0.92,118.00,2155.00,1895,20250416,-0.26,910,20240806,107.69,1895,-0.26,20250416,1071,76.47,20250103,1895,-0.26,20250416,910,107.69,20240806,0.00,Y,010420,500,102 억,,32198,N,N,28,N,00,N
 20250512,140240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1890,7,2,0.37,354228296,187595,3228.83,1888,1892,1887,2445,1319,1883,1888.26,0.16,0,14215,1887,1884,1880,1877,1873,1886,1879,102,562,500,1280,1,1,20493012,387,16.02,0.88,12,0.92,118.00,2155.00,1895,20250416,-0.26,910,20240806,107.69,1895,-0.26,20250416,1071,76.47,20250103,1895,-0.26,20250416,910,107.69,20240806,0.00,Y,010420,500,102 억,,32198,N,N,28,N,00,N
diff --git a/010470/price/prices-20250501.csv b/010470/price/prices-20250501.csv
index e0bef7be2655..c17df63b2321 100644
--- a/010470/price/prices-20250501.csv
+++ b/010470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6400,60,2,0.95,315885640,49555,88.80,6370,6460,6290,8240,4440,6340,6374.45,2.72,0,2539,6486,6412,6356,6282,6226,6385,6255,120,1900,1000,4430,10,1,11975050,766,7.80,0.61,12,0.41,820.00,10416.00,8790,20240617,-27.19,5650,20240909,13.27,7940,-19.40,20250224,5880,8.84,20250507,8790,-27.19,20240617,5650,13.27,20240909,3.07,Y,010470,1000,119 억,,325567,N,N,1,N,00,N
+20250513,150241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6400,60,2,0.95,309860585,48614,87.12,6370,6460,6290,8240,4440,6340,6373.90,2.72,0,2544,6486,6412,6356,6282,6226,6385,6255,120,1900,1000,4430,10,1,11975050,766,7.80,0.61,12,0.41,820.00,10416.00,8790,20240617,-27.19,5650,20240909,13.27,7940,-19.40,20250224,5880,8.84,20250507,8790,-27.19,20240617,5650,13.27,20240909,3.07,Y,010470,1000,119 억,,325567,N,N,1325,N,00,N
+20250513,140241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6400,60,2,0.95,295037135,46296,82.96,6370,6460,6290,8240,4440,6340,6372.84,2.72,0,2322,6486,6412,6356,6282,6226,6385,6255,120,1900,1000,4430,10,1,11975050,766,7.80,0.61,12,0.39,820.00,10416.00,8790,20240617,-27.19,5650,20240909,13.27,7940,-19.40,20250224,5880,8.84,20250507,8790,-27.19,20240617,5650,13.27,20240909,3.07,Y,010470,1000,119 억,,325567,N,N,1325,N,00,N
+20250513,130242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6420,80,2,1.26,232133385,36499,65.41,6370,6460,6290,8240,4440,6340,6359.99,2.72,0,1394,6486,6412,6356,6282,6226,6385,6255,120,1900,1000,4430,10,1,11975050,769,7.83,0.62,12,0.30,820.00,10416.00,8790,20240617,-26.96,5650,20240909,13.63,7940,-19.14,20250224,5880,9.18,20250507,8790,-26.96,20240617,5650,13.63,20240909,3.07,Y,010470,1000,119 억,,325567,N,N,1325,N,00,N
+20250513,120243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6450,110,2,1.74,221487395,34843,62.44,6370,6460,6290,8240,4440,6340,6356.73,2.72,0,500,6486,6412,6356,6282,6226,6385,6255,120,1900,1000,4430,10,1,11975050,772,7.87,0.62,12,0.29,820.00,10416.00,8790,20240617,-26.62,5650,20240909,14.16,7940,-18.77,20250224,5880,9.69,20250507,8790,-26.62,20240617,5650,14.16,20240909,3.07,Y,010470,1000,119 억,,325567,N,N,1325,N,00,N
+20250513,110241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6400,60,2,0.95,103570365,16332,29.27,6370,6400,6290,8240,4440,6340,6341.56,2.72,0,-1887,6486,6412,6356,6282,6226,6385,6255,120,1900,1000,4430,10,1,11975050,766,7.80,0.61,12,0.14,820.00,10416.00,8790,20240617,-27.19,5650,20240909,13.27,7940,-19.40,20250224,5880,8.84,20250507,8790,-27.19,20240617,5650,13.27,20240909,3.07,Y,010470,1000,119 억,,325567,N,N,1325,N,00,N
+20250513,100242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6350,10,2,0.16,59356495,9382,16.81,6370,6370,6290,8240,4440,6340,6326.64,2.72,0,-4821,6486,6412,6356,6282,6226,6385,6255,120,1900,1000,4430,10,1,11975050,760,7.74,0.61,12,0.08,820.00,10416.00,8790,20240617,-27.76,5650,20240909,12.39,7940,-20.03,20250224,5880,7.99,20250507,8790,-27.76,20240617,5650,12.39,20240909,3.07,Y,010470,1000,119 억,,325567,N,N,1325,N,00,N
+20250513,090244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6330,-10,5,-0.16,16409900,2585,4.63,6370,6370,6330,8240,4440,6340,6348.12,2.72,0,-2248,6486,6412,6356,6282,6226,6385,6255,120,1900,1000,4430,10,1,11975050,758,7.72,0.61,12,0.02,820.00,10416.00,8790,20240617,-27.99,5650,20240909,12.04,7940,-20.28,20250224,5880,7.65,20250507,8790,-27.99,20240617,5650,12.04,20240909,3.07,Y,010470,1000,119 억,,325567,N,N,1325,N,00,N
 20250512,160238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6340,10,2,0.16,351768150,55353,81.96,6390,6430,6300,8220,4440,6330,6355.19,2.57,0,18429,6550,6440,6340,6230,6130,6495,6285,120,1890,1000,4430,10,1,11975050,759,7.73,0.61,12,0.46,820.00,10416.00,8790,20240617,-27.87,5650,20240909,12.21,7940,-20.15,20250224,5880,7.82,20250507,8790,-27.87,20240617,5650,12.21,20240909,3.12,Y,010470,1000,119 억,,307948,N,N,1325,N,00,N
 20250512,150240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6390,60,2,0.95,314492330,49486,73.28,6390,6430,6300,8220,4440,6330,6355.39,2.57,0,17617,6550,6440,6340,6230,6130,6495,6285,120,1890,1000,4430,10,1,11975050,765,7.79,0.61,12,0.41,820.00,10416.00,8790,20240617,-27.30,5650,20240909,13.10,7940,-19.52,20250224,5880,8.67,20250507,8790,-27.30,20240617,5650,13.10,20240909,3.12,Y,010470,1000,119 억,,307948,N,N,4832,N,00,N
 20250512,140240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6410,80,2,1.26,306078880,48168,71.33,6390,6430,6300,8220,4440,6330,6354.62,2.57,0,17504,6550,6440,6340,6230,6130,6495,6285,120,1890,1000,4430,10,1,11975050,768,7.82,0.62,12,0.40,820.00,10416.00,8790,20240617,-27.08,5650,20240909,13.45,7940,-19.27,20250224,5880,9.01,20250507,8790,-27.08,20240617,5650,13.45,20240909,3.12,Y,010470,1000,119 억,,307948,N,N,4832,N,00,N
diff --git a/010580/price/prices-20250501.csv b/010580/price/prices-20250501.csv
index 8388d97357ab..4250249237d6 100644
--- a/010580/price/prices-20250501.csv
+++ b/010580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1214,5,2,0.41,33596494,27840,58.02,1221,1221,1199,1571,847,1209,1206.77,0.48,0,1453,1231,1219,1202,1190,1173,1211,1182,556,362,500,840,1,1,111251760,1351,121.40,2.00,12,0.03,10.00,606.00,1659,20240521,-26.82,805,20241209,50.81,1512,-19.71,20250110,1131,7.34,20250211,1659,-26.82,20240521,805,50.81,20241209,0.00,Y,010580,500,556 억,,534364,N,N,1183,N,00,N
+20250513,150241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1210,1,2,0.08,25005488,20752,43.25,1221,1221,1199,1571,847,1209,1204.97,0.48,0,-233,1231,1219,1202,1190,1173,1211,1182,556,362,500,840,1,1,111251760,1346,121.00,2.00,12,0.02,10.00,606.00,1659,20240521,-27.06,805,20241209,50.31,1512,-19.97,20250110,1131,6.98,20250211,1659,-27.06,20240521,805,50.31,20241209,0.00,Y,010580,500,556 억,,534364,N,N,2338,N,00,N
+20250513,140242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1209,0,3,0.00,19769384,16413,34.20,1221,1221,1199,1571,847,1209,1204.50,0.48,0,-1284,1231,1219,1202,1190,1173,1211,1182,556,362,500,840,1,1,111251760,1345,120.90,2.00,12,0.01,10.00,606.00,1659,20240521,-27.12,805,20241209,50.19,1512,-20.04,20250110,1131,6.90,20250211,1659,-27.12,20240521,805,50.19,20241209,0.00,Y,010580,500,556 억,,534364,N,N,2338,N,00,N
+20250513,130242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1208,-1,5,-0.08,19768175,16412,34.20,1221,1221,1199,1571,847,1209,1204.50,0.48,0,-1284,1231,1219,1202,1190,1173,1211,1182,556,362,500,840,1,1,111251760,1344,120.80,1.99,12,0.01,10.00,606.00,1659,20240521,-27.19,805,20241209,50.06,1512,-20.11,20250110,1131,6.81,20250211,1659,-27.19,20240521,805,50.06,20241209,0.00,Y,010580,500,556 억,,534364,N,N,2338,N,00,N
+20250513,120243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1208,-1,5,-0.08,19683615,16342,34.06,1221,1221,1199,1571,847,1209,1204.48,0.48,0,-1218,1231,1219,1202,1190,1173,1211,1182,556,362,500,840,1,1,111251760,1344,120.80,1.99,12,0.01,10.00,606.00,1659,20240521,-27.19,805,20241209,50.06,1512,-20.11,20250110,1131,6.81,20250211,1659,-27.19,20240521,805,50.06,20241209,0.00,Y,010580,500,556 억,,534364,N,N,2338,N,00,N
+20250513,110242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1202,-7,5,-0.58,19067820,15831,32.99,1221,1221,1199,1571,847,1209,1204.46,0.48,0,-1079,1231,1219,1202,1190,1173,1211,1182,556,362,500,840,1,1,111251760,1337,120.20,1.98,12,0.01,10.00,606.00,1659,20240521,-27.55,805,20241209,49.32,1512,-20.50,20250110,1131,6.28,20250211,1659,-27.55,20240521,805,49.32,20241209,0.00,Y,010580,500,556 억,,534364,N,N,2338,N,00,N
+20250513,100243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1208,-1,5,-0.08,4485241,3696,7.70,1221,1221,1200,1571,847,1209,1213.54,0.48,0,-966,1231,1219,1202,1190,1173,1211,1182,556,362,500,840,1,1,111251760,1344,120.80,1.99,12,0.00,10.00,606.00,1659,20240521,-27.19,805,20241209,50.06,1512,-20.11,20250110,1131,6.81,20250211,1659,-27.19,20240521,805,50.06,20241209,0.00,Y,010580,500,556 억,,534364,N,N,2338,N,00,N
+20250513,090244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1221,12,2,0.99,1227060,1005,2.09,1221,1221,1200,1571,847,1209,1220.96,0.48,0,-384,1231,1219,1202,1190,1173,1211,1182,556,362,500,840,1,1,111251760,1358,122.10,2.01,12,0.00,10.00,606.00,1659,20240521,-26.40,805,20241209,51.68,1512,-19.25,20250110,1131,7.96,20250211,1659,-26.40,20240521,805,51.68,20241209,0.00,Y,010580,500,556 억,,534364,N,N,2338,N,00,N
 20250512,160238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1209,2,2,0.17,57441202,47986,318.80,1214,1214,1185,1569,845,1207,1197.04,0.48,0,4397,1223,1214,1205,1196,1187,1210,1192,556,362,500,840,1,1,111251760,1345,120.90,2.00,12,0.04,10.00,606.00,1659,20240521,-27.12,805,20241209,50.19,1512,-20.04,20250110,1131,6.90,20250211,1659,-27.12,20240521,805,50.19,20241209,0.00,Y,010580,500,556 억,,530725,N,N,2338,N,00,N
 20250512,150240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1207,0,3,0.00,53379719,44615,296.41,1214,1214,1185,1569,845,1207,1196.45,0.48,0,4137,1223,1214,1205,1196,1187,1210,1192,556,362,500,840,1,1,111251760,1343,120.70,1.99,12,0.04,10.00,606.00,1659,20240521,-27.25,805,20241209,49.94,1512,-20.17,20250110,1131,6.72,20250211,1659,-27.25,20240521,805,49.94,20241209,0.00,Y,010580,500,556 억,,530725,N,N,690,N,00,N
 20250512,140240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1193,-14,5,-1.16,48595246,40624,269.89,1214,1214,1185,1569,845,1207,1196.22,0.48,0,4661,1223,1214,1205,1196,1187,1210,1192,556,362,500,840,1,1,111251760,1327,119.30,1.97,12,0.04,10.00,606.00,1659,20240521,-28.09,805,20241209,48.20,1512,-21.10,20250110,1131,5.48,20250211,1659,-28.09,20240521,805,48.20,20241209,0.00,Y,010580,500,556 억,,530725,N,N,690,N,00,N
diff --git a/010600/price/prices-20250501.csv b/010600/price/prices-20250501.csv
index 23b29c50feb7..28a3c3f12739 100644
--- a/010600/price/prices-20250501.csv
+++ b/010600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160239,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240429,0.00,545,20240429,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240513,545,0.00,20240513,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
+20250513,150241,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240429,0.00,545,20240429,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240513,545,0.00,20240513,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
+20250513,140242,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240429,0.00,545,20240429,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240513,545,0.00,20240513,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
+20250513,130243,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240429,0.00,545,20240429,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240513,545,0.00,20240513,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
+20250513,120243,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240429,0.00,545,20240429,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240513,545,0.00,20240513,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
+20250513,110242,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240429,0.00,545,20240429,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240513,545,0.00,20240513,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
+20250513,100243,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240429,0.00,545,20240429,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240513,545,0.00,20240513,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
+20250513,090244,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240429,0.00,545,20240429,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240513,545,0.00,20240513,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
 20250512,160239,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240426,0.00,545,20240426,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240513,545,0.00,20240513,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
 20250512,150241,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240426,0.00,545,20240426,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240513,545,0.00,20240513,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
 20250512,140240,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240426,0.00,545,20240426,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240513,545,0.00,20240513,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
diff --git a/010620/price/prices-20250501.csv b/010620/price/prices-20250501.csv
index 70a391285fba..45e1aba9af05 100644
--- a/010620/price/prices-20250501.csv
+++ b/010620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160239,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,170600,3800,2,2.28,89821150850,539749,102.17,162000,171000,159100,216500,116800,166800,166412.43,19.12,0,141958,176666,171732,167866,162932,159066,169800,161000,1997,49700,5000,120090,100,1,39942149,68141,64.57,3.32,12,1.35,2642.00,51439.00,177500,20250508,-3.89,68600,20240610,148.69,177500,-3.89,20250508,99500,71.46,20250328,177500,-3.89,20250508,68600,148.69,20240610,1.11,Y,010620,5000,1997 억,,7637925,N,N,14219,N,00,N
+20250513,150242,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,169900,3100,2,1.86,85038172800,511625,96.84,162000,171000,159100,216500,116800,166800,166211.91,19.12,0,137395,176666,171732,167866,162932,159066,169800,161000,1997,49700,5000,120090,100,1,39942149,67862,64.31,3.30,12,1.28,2642.00,51439.00,177500,20250508,-4.28,68600,20240610,147.67,177500,-4.28,20250508,99500,70.75,20250328,177500,-4.28,20250508,68600,147.67,20240610,1.11,Y,010620,5000,1997 억,,7637925,N,N,6843,N,00,N
+20250513,140242,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,167900,1100,2,0.66,71447471450,431448,81.67,162000,169000,159100,216500,116800,166800,165599.25,19.12,0,124350,176666,171732,167866,162932,159066,169800,161000,1997,49700,5000,120090,100,1,39942149,67063,63.55,3.26,12,1.08,2642.00,51439.00,177500,20250508,-5.41,68600,20240610,144.75,177500,-5.41,20250508,99500,68.74,20250328,177500,-5.41,20250508,68600,144.75,20240610,1.11,Y,010620,5000,1997 억,,7637925,N,N,6843,N,00,N
+20250513,130243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,168200,1400,2,0.84,63516712650,384265,72.74,162000,169000,159100,216500,116800,166800,165294.02,19.12,0,100678,176666,171732,167866,162932,159066,169800,161000,1997,49700,5000,120090,100,1,39942149,67183,63.66,3.27,12,0.96,2642.00,51439.00,177500,20250508,-5.24,68600,20240610,145.19,177500,-5.24,20250508,99500,69.05,20250328,177500,-5.24,20250508,68600,145.19,20240610,1.11,Y,010620,5000,1997 억,,7637925,N,N,6843,N,00,N
+20250513,120243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,167800,1000,2,0.60,57484711050,348384,65.94,162000,169000,159100,216500,116800,166800,165003.86,19.12,0,86756,176666,171732,167866,162932,159066,169800,161000,1997,49700,5000,120090,100,1,39942149,67023,63.51,3.26,12,0.87,2642.00,51439.00,177500,20250508,-5.46,68600,20240610,144.61,177500,-5.46,20250508,99500,68.64,20250328,177500,-5.46,20250508,68600,144.61,20240610,1.11,Y,010620,5000,1997 억,,7637925,N,N,6843,N,00,N
+20250513,110242,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,167100,300,2,0.18,50077832800,304094,57.56,162000,169000,159100,216500,116800,166800,164678.76,19.12,0,66049,176666,171732,167866,162932,159066,169800,161000,1997,49700,5000,120090,100,1,39942149,66743,63.25,3.25,12,0.76,2642.00,51439.00,177500,20250508,-5.86,68600,20240610,143.59,177500,-5.86,20250508,99500,67.94,20250328,177500,-5.86,20250508,68600,143.59,20240610,1.11,Y,010620,5000,1997 억,,7637925,N,N,6843,N,00,N
+20250513,100243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,168500,1700,2,1.02,36784670000,224341,42.46,162000,169000,159100,216500,116800,166800,163967.61,19.12,0,42930,176666,171732,167866,162932,159066,169800,161000,1997,49700,5000,120090,100,1,39942149,67303,63.78,3.28,12,0.56,2642.00,51439.00,177500,20250508,-5.07,68600,20240610,145.63,177500,-5.07,20250508,99500,69.35,20250328,177500,-5.07,20250508,68600,145.63,20240610,1.11,Y,010620,5000,1997 억,,7637925,N,N,6843,N,00,N
+20250513,090244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,159600,-7200,5,-4.32,5319412750,33063,6.26,162000,162500,159100,216500,116800,166800,160886.46,19.12,0,-2933,176666,171732,167866,162932,159066,169800,161000,1997,49700,5000,120090,100,1,39942149,63748,60.41,3.10,12,0.08,2642.00,51439.00,177500,20250508,-10.08,68600,20240610,132.65,177500,-10.08,20250508,99500,60.40,20250328,177500,-10.08,20250508,68600,132.65,20240610,1.11,Y,010620,5000,1997 억,,7637925,N,N,6843,N,00,N
 20250512,160239,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,166800,-5100,5,-2.97,88246234900,528298,179.10,170400,172800,164000,223000,120400,171900,167038.79,18.68,0,152981,177166,174532,173066,170432,168966,173800,169700,1997,51100,5000,123760,100,1,39942149,66624,63.13,3.24,12,1.32,2642.00,51439.00,177500,20250508,-6.03,68600,20240610,143.15,177500,-6.03,20250508,99500,67.64,20250328,177500,-6.03,20250508,68600,143.15,20240610,1.15,Y,010620,5000,1997 억,,7461092,N,N,6738,N,00,N
 20250512,150241,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,165500,-6400,5,-3.72,82350701300,492795,167.07,170400,172800,164000,223000,120400,171900,167109.44,18.68,0,139356,177166,174532,173066,170432,168966,173800,169700,1997,51100,5000,123760,100,1,39942149,66104,62.64,3.22,12,1.23,2642.00,51439.00,177500,20250508,-6.76,68600,20240610,141.25,177500,-6.76,20250508,99500,66.33,20250328,177500,-6.76,20250508,68600,141.25,20240610,1.15,Y,010620,5000,1997 억,,7461092,N,N,1576,N,00,N
 20250512,140241,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,166900,-5000,5,-2.91,68588696150,409611,138.87,170400,172800,164000,223000,120400,171900,167448.36,18.68,0,100101,177166,174532,173066,170432,168966,173800,169700,1997,51100,5000,123760,100,1,39942149,66663,63.17,3.24,12,1.03,2642.00,51439.00,177500,20250508,-5.97,68600,20240610,143.29,177500,-5.97,20250508,99500,67.74,20250328,177500,-5.97,20250508,68600,143.29,20240610,1.15,Y,010620,5000,1997 억,,7461092,N,N,1576,N,00,N
diff --git a/010640/price/prices-20250501.csv b/010640/price/prices-20250501.csv
index 86fa472187e5..8725cb411010 100644
--- a/010640/price/prices-20250501.csv
+++ b/010640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4120,-20,5,-0.48,433948615,105234,123.91,4110,4165,4100,5380,2900,4140,4123.65,4.14,0,14860,4193,4166,4128,4101,4063,4180,4115,50,1240,500,2890,5,1,10000000,412,13.04,1.26,12,1.05,316.00,3273.00,8500,20241216,-51.53,3955,20250507,4.17,8120,-49.26,20250205,3955,4.17,20250507,8500,-51.53,20241216,3955,4.17,20250507,4.21,Y,010640,500,50 억,,414026,N,N,30,N,00,N
+20250513,150242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4120,-20,5,-0.48,386372400,93672,110.29,4110,4165,4100,5380,2900,4140,4124.74,4.14,0,13454,4193,4166,4128,4101,4063,4180,4115,50,1240,500,2890,5,1,10000000,412,13.04,1.26,12,0.94,316.00,3273.00,8500,20241216,-51.53,3955,20250507,4.17,8120,-49.26,20250205,3955,4.17,20250507,8500,-51.53,20241216,3955,4.17,20250507,4.21,Y,010640,500,50 억,,414026,N,N,10,N,00,N
+20250513,140242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,-10,5,-0.24,318560290,77186,90.88,4110,4165,4110,5380,2900,4140,4127.18,4.14,0,15968,4193,4166,4128,4101,4063,4180,4115,50,1240,500,2890,5,1,10000000,413,13.07,1.26,12,0.77,316.00,3273.00,8500,20241216,-51.41,3955,20250507,4.42,8120,-49.14,20250205,3955,4.42,20250507,8500,-51.41,20241216,3955,4.42,20250507,4.21,Y,010640,500,50 억,,414026,N,N,10,N,00,N
+20250513,130243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,-10,5,-0.24,301484370,73043,86.00,4110,4165,4110,5380,2900,4140,4127.49,4.14,0,17886,4193,4166,4128,4101,4063,4180,4115,50,1240,500,2890,5,1,10000000,413,13.07,1.26,12,0.73,316.00,3273.00,8500,20241216,-51.41,3955,20250507,4.42,8120,-49.14,20250205,3955,4.42,20250507,8500,-51.41,20241216,3955,4.42,20250507,4.21,Y,010640,500,50 억,,414026,N,N,10,N,00,N
+20250513,120244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,-10,5,-0.24,294635230,71384,84.05,4110,4165,4110,5380,2900,4140,4127.47,4.14,0,17997,4193,4166,4128,4101,4063,4180,4115,50,1240,500,2890,5,1,10000000,413,13.07,1.26,12,0.71,316.00,3273.00,8500,20241216,-51.41,3955,20250507,4.42,8120,-49.14,20250205,3955,4.42,20250507,8500,-51.41,20241216,3955,4.42,20250507,4.21,Y,010640,500,50 억,,414026,N,N,10,N,00,N
+20250513,110243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4140,0,3,0.00,257794840,62448,73.53,4110,4165,4110,5380,2900,4140,4128.15,4.14,0,17501,4193,4166,4128,4101,4063,4180,4115,50,1240,500,2890,5,1,10000000,414,13.10,1.26,12,0.62,316.00,3273.00,8500,20241216,-51.29,3955,20250507,4.68,8120,-49.01,20250205,3955,4.68,20250507,8500,-51.29,20241216,3955,4.68,20250507,4.21,Y,010640,500,50 억,,414026,N,N,10,N,00,N
+20250513,100243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4145,5,2,0.12,217689420,52750,62.11,4110,4165,4110,5380,2900,4140,4126.81,4.14,0,16227,4193,4166,4128,4101,4063,4180,4115,50,1240,500,2890,5,1,10000000,415,13.12,1.27,12,0.53,316.00,3273.00,8500,20241216,-51.24,3955,20250507,4.80,8120,-48.95,20250205,3955,4.80,20250507,8500,-51.24,20241216,3955,4.80,20250507,4.21,Y,010640,500,50 억,,414026,N,N,10,N,00,N
+20250513,090245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4125,-15,5,-0.36,103271575,25106,29.56,4110,4145,4110,5380,2900,4140,4113.42,4.14,0,9022,4193,4166,4128,4101,4063,4180,4115,50,1240,500,2890,5,1,10000000,413,13.05,1.26,12,0.25,316.00,3273.00,8500,20241216,-51.47,3955,20250507,4.30,8120,-49.20,20250205,3955,4.30,20250507,8500,-51.47,20241216,3955,4.30,20250507,4.21,Y,010640,500,50 억,,414026,N,N,10,N,00,N
 20250512,160239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4140,45,2,1.10,351316171,84886,133.33,4095,4155,4090,5320,2870,4095,4138.68,3.74,0,41474,4181,4137,4096,4052,4011,4117,4032,50,1225,500,2860,5,1,10000000,414,13.10,1.26,12,0.85,316.00,3273.00,8500,20241216,-51.29,3955,20250507,4.68,8120,-49.01,20250205,3955,4.68,20250507,8500,-51.29,20241216,3955,4.68,20250507,4.82,Y,010640,500,50 억,,374029,N,N,10,N,00,N
 20250512,150241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4135,40,2,0.98,313330616,75695,118.90,4095,4155,4090,5320,2870,4095,4139.38,3.74,0,37271,4181,4137,4096,4052,4011,4117,4032,50,1225,500,2860,5,1,10000000,414,13.09,1.26,12,0.76,316.00,3273.00,8500,20241216,-51.35,3955,20250507,4.55,8120,-49.08,20250205,3955,4.55,20250507,8500,-51.35,20241216,3955,4.55,20250507,4.82,Y,010640,500,50 억,,374029,N,N,14,N,00,N
 20250512,140241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4145,50,2,1.22,290610221,70205,110.27,4095,4155,4090,5320,2870,4095,4139.45,3.74,0,37337,4181,4137,4096,4052,4011,4117,4032,50,1225,500,2860,5,1,10000000,415,13.12,1.27,12,0.70,316.00,3273.00,8500,20241216,-51.24,3955,20250507,4.80,8120,-48.95,20250205,3955,4.80,20250507,8500,-51.24,20241216,3955,4.80,20250507,4.82,Y,010640,500,50 억,,374029,N,N,14,N,00,N
diff --git a/010660/price/prices-20250501.csv b/010660/price/prices-20250501.csv
index 924b726192fe..dceed2b2eb6c 100644
--- a/010660/price/prices-20250501.csv
+++ b/010660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4290,60,2,1.42,1088616521,254218,38.56,4255,4395,4175,5490,2965,4230,4282.24,5.41,0,-25245,4720,4475,4315,4070,3910,4395,3990,110,1260,500,2620,5,1,22000000,944,15.95,0.68,12,1.16,269.00,6319.00,4855,20250507,-11.64,2475,20241223,73.33,4855,-11.64,20250507,2575,66.60,20250102,4855,-11.64,20250507,2475,73.33,20241223,3.24,Y,010660,500,110 억,,1189273,N,N,7006,N,00,N
+20250513,150242,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4320,90,2,2.13,1007685406,235356,35.70,4255,4395,4175,5490,2965,4230,4281.60,5.41,0,-26218,4720,4475,4315,4070,3910,4395,3990,110,1260,500,2620,5,1,22000000,950,16.06,0.68,12,1.07,269.00,6319.00,4855,20250507,-11.02,2475,20241223,74.55,4855,-11.02,20250507,2575,67.77,20250102,4855,-11.02,20250507,2475,74.55,20241223,3.24,Y,010660,500,110 억,,1189273,N,N,18333,N,00,N
+20250513,140243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4250,20,2,0.47,929938356,217236,32.95,4255,4395,4175,5490,2965,4230,4280.84,5.41,0,-19983,4720,4475,4315,4070,3910,4395,3990,110,1260,500,2620,5,1,22000000,935,15.80,0.67,12,0.99,269.00,6319.00,4855,20250507,-12.46,2475,20241223,71.72,4855,-12.46,20250507,2575,65.05,20250102,4855,-12.46,20250507,2475,71.72,20241223,3.24,Y,010660,500,110 억,,1189273,N,N,18333,N,00,N
+20250513,130243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4240,10,2,0.24,847381444,197732,29.99,4255,4395,4175,5490,2965,4230,4285.59,5.41,0,-18152,4720,4475,4315,4070,3910,4395,3990,110,1260,500,2620,5,1,22000000,933,15.76,0.67,12,0.90,269.00,6319.00,4855,20250507,-12.67,2475,20241223,71.31,4855,-12.67,20250507,2575,64.66,20250102,4855,-12.67,20250507,2475,71.31,20241223,3.24,Y,010660,500,110 억,,1189273,N,N,18333,N,00,N
+20250513,120244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4265,35,2,0.83,781535449,182162,27.63,4255,4395,4175,5490,2965,4230,4290.43,5.41,0,-14843,4720,4475,4315,4070,3910,4395,3990,110,1260,500,2620,5,1,22000000,938,15.86,0.67,12,0.83,269.00,6319.00,4855,20250507,-12.15,2475,20241223,72.32,4855,-12.15,20250507,2575,65.63,20250102,4855,-12.15,20250507,2475,72.32,20241223,3.24,Y,010660,500,110 억,,1189273,N,N,18333,N,00,N
+20250513,110243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4335,105,2,2.48,572184854,133064,20.18,4255,4395,4175,5490,2965,4230,4300.23,5.41,0,-7984,4720,4475,4315,4070,3910,4395,3990,110,1260,500,2620,5,1,22000000,954,16.12,0.69,12,0.60,269.00,6319.00,4855,20250507,-10.71,2475,20241223,75.15,4855,-10.71,20250507,2575,68.35,20250102,4855,-10.71,20250507,2475,75.15,20241223,3.24,Y,010660,500,110 억,,1189273,N,N,18333,N,00,N
+20250513,100244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4325,95,2,2.25,539035854,125400,19.02,4255,4395,4175,5490,2965,4230,4298.69,5.41,0,-8055,4720,4475,4315,4070,3910,4395,3990,110,1260,500,2620,5,1,22000000,952,16.08,0.68,12,0.57,269.00,6319.00,4855,20250507,-10.92,2475,20241223,74.75,4855,-10.92,20250507,2575,67.96,20250102,4855,-10.92,20250507,2475,74.75,20241223,3.24,Y,010660,500,110 억,,1189273,N,N,18333,N,00,N
+20250513,090245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4235,5,2,0.12,120451405,28570,4.33,4255,4255,4175,5490,2965,4230,4215.86,5.41,0,-6908,4720,4475,4315,4070,3910,4395,3990,110,1260,500,2620,5,1,22000000,932,15.74,0.67,12,0.13,269.00,6319.00,4855,20250507,-12.77,2475,20241223,71.11,4855,-12.77,20250507,2575,64.47,20250102,4855,-12.77,20250507,2475,71.11,20241223,3.24,Y,010660,500,110 억,,1189273,N,N,18333,N,00,N
 20250512,160239,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4230,-370,5,-8.04,2875092401,655541,98.53,4535,4560,4155,5980,3220,4600,4385.98,6.42,0,-230588,4810,4705,4520,4415,4230,4757,4467,110,1380,500,2850,5,1,22000000,931,15.72,0.67,12,2.98,269.00,6319.00,4855,20250507,-12.87,2475,20241223,70.91,4855,-12.87,20250507,2575,64.27,20250102,4855,-12.87,20250507,2475,70.91,20241223,2.83,Y,010660,500,110 억,,1412548,N,N,18333,N,00,N
 20250512,150241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4235,-365,5,-7.93,2495457455,565759,85.03,4535,4560,4155,5980,3220,4600,4410.78,6.42,0,-212441,4810,4705,4520,4415,4230,4757,4467,110,1380,500,2850,5,1,22000000,932,15.74,0.67,12,2.57,269.00,6319.00,4855,20250507,-12.77,2475,20241223,71.11,4855,-12.77,20250507,2575,64.47,20250102,4855,-12.77,20250507,2475,71.11,20241223,2.83,Y,010660,500,110 억,,1412548,N,N,20484,N,00,N
 20250512,140241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4395,-205,5,-4.46,1783318096,400563,60.20,4535,4560,4370,5980,3220,4600,4451.99,6.42,0,-172549,4810,4705,4520,4415,4230,4757,4467,110,1380,500,2850,5,1,22000000,967,16.34,0.70,12,1.82,269.00,6319.00,4855,20250507,-9.47,2475,20241223,77.58,4855,-9.47,20250507,2575,70.68,20250102,4855,-9.47,20250507,2475,77.58,20241223,2.83,Y,010660,500,110 억,,1412548,N,N,20484,N,00,N
diff --git a/010690/price/prices-20250501.csv b/010690/price/prices-20250501.csv
index d965dccb4ff1..112b7c4a04ec 100644
--- a/010690/price/prices-20250501.csv
+++ b/010690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160240,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8170,80,2,0.99,1065314395,131291,75.14,8170,8200,8050,10510,5670,8090,8114.11,3.16,0,42220,8270,8180,8020,7930,7770,8225,7975,175,2420,500,5820,10,1,34920410,2853,5.33,0.55,12,0.38,1534.00,14828.00,15890,20240627,-48.58,6150,20241209,32.85,9950,-17.89,20250325,6790,20.32,20250212,15890,-48.58,20240627,6150,32.85,20241209,2.76,Y,010690,500,174 억,,1101919,N,N,4706,N,00,N
+20250513,150242,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8140,50,2,0.62,978850260,120690,69.07,8170,8200,8050,10510,5670,8090,8110.45,3.16,0,38790,8270,8180,8020,7930,7770,8225,7975,175,2420,500,5820,10,1,34920410,2843,5.31,0.55,12,0.35,1534.00,14828.00,15890,20240627,-48.77,6150,20241209,32.36,9950,-18.19,20250325,6790,19.88,20250212,15890,-48.77,20240627,6150,32.36,20241209,2.76,Y,010690,500,174 억,,1101919,N,N,7365,N,00,N
+20250513,140243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8160,70,2,0.87,823844025,101634,58.17,8170,8200,8050,10510,5670,8090,8105.99,3.16,0,28164,8270,8180,8020,7930,7770,8225,7975,175,2420,500,5820,10,1,34920410,2850,5.32,0.55,12,0.29,1534.00,14828.00,15890,20240627,-48.65,6150,20241209,32.68,9950,-17.99,20250325,6790,20.18,20250212,15890,-48.65,20240627,6150,32.68,20241209,2.76,Y,010690,500,174 억,,1101919,N,N,7365,N,00,N
+20250513,130244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8130,40,2,0.49,672987230,83072,47.54,8170,8200,8050,10510,5670,8090,8101.25,3.16,0,23113,8270,8180,8020,7930,7770,8225,7975,175,2420,500,5820,10,1,34920410,2839,5.30,0.55,12,0.24,1534.00,14828.00,15890,20240627,-48.84,6150,20241209,32.20,9950,-18.29,20250325,6790,19.73,20250212,15890,-48.84,20240627,6150,32.20,20241209,2.76,Y,010690,500,174 억,,1101919,N,N,7365,N,00,N
+20250513,120244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8120,30,2,0.37,593793660,73302,41.95,8170,8200,8050,10510,5670,8090,8100.65,3.16,0,16540,8270,8180,8020,7930,7770,8225,7975,175,2420,500,5820,10,1,34920410,2836,5.29,0.55,12,0.21,1534.00,14828.00,15890,20240627,-48.90,6150,20241209,32.03,9950,-18.39,20250325,6790,19.59,20250212,15890,-48.90,20240627,6150,32.03,20241209,2.76,Y,010690,500,174 억,,1101919,N,N,7365,N,00,N
+20250513,110243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8120,30,2,0.37,512939650,63317,36.24,8170,8200,8050,10510,5670,8090,8101.14,3.16,0,13974,8270,8180,8020,7930,7770,8225,7975,175,2420,500,5820,10,1,34920410,2836,5.29,0.55,12,0.18,1534.00,14828.00,15890,20240627,-48.90,6150,20241209,32.03,9950,-18.39,20250325,6790,19.59,20250212,15890,-48.90,20240627,6150,32.03,20241209,2.76,Y,010690,500,174 억,,1101919,N,N,7365,N,00,N
+20250513,100244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8090,0,3,0.00,392165740,48404,27.70,8170,8200,8050,10510,5670,8090,8101.93,3.16,0,7316,8270,8180,8020,7930,7770,8225,7975,175,2420,500,5820,10,1,34920410,2825,5.27,0.55,12,0.14,1534.00,14828.00,15890,20240627,-49.09,6150,20241209,31.54,9950,-18.69,20250325,6790,19.15,20250212,15890,-49.09,20240627,6150,31.54,20241209,2.76,Y,010690,500,174 억,,1101919,N,N,7365,N,00,N
+20250513,090245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8150,60,2,0.74,77330430,9480,5.43,8170,8200,8120,10510,5670,8090,8157.22,3.16,0,1408,8270,8180,8020,7930,7770,8225,7975,175,2420,500,5820,10,1,34920410,2846,5.31,0.55,12,0.03,1534.00,14828.00,15890,20240627,-48.71,6150,20241209,32.52,9950,-18.09,20250325,6790,20.03,20250212,15890,-48.71,20240627,6150,32.52,20241209,2.76,Y,010690,500,174 억,,1101919,N,N,7365,N,00,N
 20250512,160240,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8090,230,2,2.93,1403325470,174726,127.73,7950,8110,7860,10210,5510,7860,8031.48,2.83,0,49874,8206,8032,7936,7762,7666,7985,7715,175,2350,500,5650,10,1,34920410,2825,5.27,0.55,12,0.50,1534.00,14828.00,15890,20240627,-49.09,6150,20241209,31.54,9950,-18.69,20250325,6790,19.15,20250212,15890,-49.09,20240627,6150,31.54,20241209,2.75,Y,010690,500,174 억,,986913,N,N,7365,N,00,N
 20250512,150242,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8080,220,2,2.80,1300339475,161981,118.41,7950,8110,7860,10210,5510,7860,8027.73,2.83,0,48959,8206,8032,7936,7762,7666,7985,7715,175,2350,500,5650,10,1,34920410,2822,5.27,0.54,12,0.46,1534.00,14828.00,15890,20240627,-49.15,6150,20241209,31.38,9950,-18.79,20250325,6790,19.00,20250212,15890,-49.15,20240627,6150,31.38,20241209,2.75,Y,010690,500,174 억,,986913,N,N,7192,N,00,N
 20250512,140241,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8090,230,2,2.93,1052956755,131352,96.02,7950,8100,7860,10210,5510,7860,8016.30,2.83,0,45679,8206,8032,7936,7762,7666,7985,7715,175,2350,500,5650,10,1,34920410,2825,5.27,0.55,12,0.38,1534.00,14828.00,15890,20240627,-49.09,6150,20241209,31.54,9950,-18.69,20250325,6790,19.15,20250212,15890,-49.09,20240627,6150,31.54,20241209,2.75,Y,010690,500,174 억,,986913,N,N,7192,N,00,N
diff --git a/010770/price/prices-20250501.csv b/010770/price/prices-20250501.csv
index 8bd6f9b0e983..51a18cd89b95 100644
--- a/010770/price/prices-20250501.csv
+++ b/010770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160240,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13070,1500,2,12.96,174513988290,12968136,1059.01,13360,14800,11630,15040,8100,11570,13457.94,15.26,0,801,11570,11570,11570,11570,11570,11570,11570,73,3470,500,7170,10,1,14625466,1912,122.15,1.98,12,88.67,107.00,6597.00,16020,20250408,-18.41,2355,20241209,454.99,16020,-18.41,20250408,2460,431.30,20250102,16020,-18.41,20250408,2355,454.99,20241209,0.03,Y,010770,500,73 억,,2232226,N,N,6876,N,01,N
+20250513,150243,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13170,1600,2,13.83,138897640305,10339724,844.37,13360,14800,11630,15040,8100,11570,13433.42,15.26,0,118818,11570,11570,11570,11570,11570,11570,11570,73,3470,500,7170,10,1,14625466,1926,123.08,2.00,12,70.70,107.00,6597.00,16020,20250408,-17.79,2355,20241209,459.24,16020,-17.79,20250408,2460,435.37,20250102,16020,-17.79,20250408,2355,459.24,20241209,0.03,Y,010770,500,73 억,,2232226,N,N,17,N,01,N
+20250513,140243,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12730,1160,2,10.03,118242311745,8648803,706.28,13360,14800,12170,15040,8100,11570,13671.55,15.26,0,48344,11570,11570,11570,11570,11570,11570,11570,73,3470,500,7170,10,1,14625466,1862,118.97,1.93,12,59.14,107.00,6597.00,16020,20250408,-20.54,2355,20241209,440.55,16020,-20.54,20250408,2460,417.48,20250102,16020,-20.54,20250408,2355,440.55,20241209,0.03,Y,010770,500,73 억,,2232226,N,N,17,N,01,N
+20250513,130244,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13470,1900,2,16.42,91113879320,6521042,532.53,13360,14800,13040,15040,8100,11570,13972.33,15.26,0,-4039,11570,11570,11570,11570,11570,11570,11570,73,3470,500,7170,10,1,14625466,1970,125.89,2.04,12,44.59,107.00,6597.00,16020,20250408,-15.92,2355,20241209,471.97,16020,-15.92,20250408,2460,447.56,20250102,16020,-15.92,20250408,2355,471.97,20241209,0.03,Y,010770,500,73 억,,2232226,N,N,17,N,01,N
+20250513,120245,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13820,2250,2,19.45,84884486310,6064101,495.21,13360,14800,13040,15040,8100,11570,13997.91,15.26,0,-9672,11570,11570,11570,11570,11570,11570,11570,73,3470,500,7170,10,1,14625466,2021,129.16,2.09,12,41.46,107.00,6597.00,16020,20250408,-13.73,2355,20241209,486.84,16020,-13.73,20250408,2460,461.79,20250102,16020,-13.73,20250408,2355,486.84,20241209,0.03,Y,010770,500,73 억,,2232226,N,N,17,N,01,N
+20250513,110243,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14040,2470,2,21.35,77407493120,5533714,451.90,13360,14800,13040,15040,8100,11570,13988.39,15.26,0,38169,11570,11570,11570,11570,11570,11570,11570,73,3470,500,7170,10,1,14625466,2053,131.21,2.13,12,37.84,107.00,6597.00,16020,20250408,-12.36,2355,20241209,496.18,16020,-12.36,20250408,2460,470.73,20250102,16020,-12.36,20250408,2355,496.18,20241209,0.03,Y,010770,500,73 억,,2232226,N,N,17,N,01,N
+20250513,100244,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13720,2150,2,18.58,64222747130,4582495,374.22,13360,14800,13040,15040,8100,11570,14014.85,15.26,0,-7510,11570,11570,11570,11570,11570,11570,11570,73,3470,500,7170,10,1,14625466,2007,128.22,2.08,12,31.33,107.00,6597.00,16020,20250408,-14.36,2355,20241209,482.59,16020,-14.36,20250408,2460,457.72,20250102,16020,-14.36,20250408,2355,482.59,20241209,0.03,Y,010770,500,73 억,,2232226,N,N,17,N,01,N
+20250513,090246,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13960,2390,2,20.66,5336637340,395152,32.27,13360,14250,13340,15040,8100,11570,13505.77,15.26,0,19194,11570,11570,11570,11570,11570,11570,11570,73,3470,500,7170,10,1,14625466,2042,130.47,2.12,12,2.70,107.00,6597.00,16020,20250408,-12.86,2355,20241209,492.78,16020,-12.86,20250408,2460,467.48,20250102,16020,-12.86,20250408,2355,492.78,20241209,0.03,Y,010770,500,73 억,,2232226,N,N,17,N,01,N
 20250512,160240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,11570,2670,1,30.00,14158126230,1224021,7.45,11570,11570,11570,11570,6230,8900,11570.00,15.28,0,-2413,10553,9726,9063,8236,7573,10140,8650,73,2670,500,5510,10,1,14625466,1692,108.13,1.75,12,8.37,107.00,6597.00,16020,20250408,-27.78,2355,20241209,391.30,16020,-27.78,20250408,2460,370.33,20250102,16020,-27.78,20250408,2355,391.30,20241209,0.02,Y,010770,500,73 억,,2235160,N,N,17,N,00,N
 20250512,150242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,11570,2670,1,30.00,14146440530,1223011,7.45,11570,11570,11570,11570,6230,8900,11570.00,15.28,0,-2435,10553,9726,9063,8236,7573,10140,8650,73,2670,500,5510,10,1,14625466,1692,108.13,1.75,12,8.36,107.00,6597.00,16020,20250408,-27.78,2355,20241209,391.30,16020,-27.78,20250408,2460,370.33,20250102,16020,-27.78,20250408,2355,391.30,20241209,0.02,Y,010770,500,73 억,,2235160,N,N,13041,N,00,N
 20250512,140242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,11570,2670,1,30.00,14114009820,1220208,7.43,11570,11570,11570,11570,6230,8900,11570.00,15.28,0,-2435,10553,9726,9063,8236,7573,10140,8650,73,2670,500,5510,10,1,14625466,1692,108.13,1.75,12,8.34,107.00,6597.00,16020,20250408,-27.78,2355,20241209,391.30,16020,-27.78,20250408,2460,370.33,20250102,16020,-27.78,20250408,2355,391.30,20241209,0.02,Y,010770,500,73 억,,2235160,N,N,13041,N,00,N
diff --git a/010780/price/prices-20250501.csv b/010780/price/prices-20250501.csv
index d6d02a00e822..07aabdbe74a9 100644
--- a/010780/price/prices-20250501.csv
+++ b/010780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160240,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19480,-10,5,-0.05,460690410,23713,85.95,19560,19610,19300,25300,13650,19490,19427.75,4.44,0,-5751,19976,19732,19416,19172,18856,19855,19295,154,5810,500,14420,10,1,30186976,5880,-3.97,0.43,12,0.08,-4910.00,45312.00,28500,20240520,-31.65,15740,20250403,23.76,21700,-10.23,20250103,15740,23.76,20250403,28500,-31.65,20240520,15740,23.76,20250403,0.38,Y,010780,500,154 억,,1340375,N,N,2068,N,00,N
+20250513,150243,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19360,-130,5,-0.67,400712240,20617,74.73,19560,19610,19300,25300,13650,19490,19436.01,4.44,0,-4475,19976,19732,19416,19172,18856,19855,19295,154,5810,500,14420,10,1,30186976,5844,-3.94,0.43,12,0.07,-4910.00,45312.00,28500,20240520,-32.07,15740,20250403,23.00,21700,-10.78,20250103,15740,23.00,20250403,28500,-32.07,20240520,15740,23.00,20250403,0.38,Y,010780,500,154 억,,1340375,N,N,1964,N,00,N
+20250513,140243,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19420,-70,5,-0.36,331960500,17074,61.89,19560,19610,19300,25300,13650,19490,19442.46,4.44,0,-2284,19976,19732,19416,19172,18856,19855,19295,154,5810,500,14420,10,1,30186976,5862,-3.96,0.43,12,0.06,-4910.00,45312.00,28500,20240520,-31.86,15740,20250403,23.38,21700,-10.51,20250103,15740,23.38,20250403,28500,-31.86,20240520,15740,23.38,20250403,0.38,Y,010780,500,154 억,,1340375,N,N,1964,N,00,N
+20250513,130244,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19470,-20,5,-0.10,247014210,12694,46.01,19560,19610,19300,25300,13650,19490,19459.13,4.44,0,-344,19976,19732,19416,19172,18856,19855,19295,154,5810,500,14420,10,1,30186976,5877,-3.97,0.43,12,0.04,-4910.00,45312.00,28500,20240520,-31.68,15740,20250403,23.70,21700,-10.28,20250103,15740,23.70,20250403,28500,-31.68,20240520,15740,23.70,20250403,0.38,Y,010780,500,154 억,,1340375,N,N,1964,N,00,N
+20250513,120245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19480,-10,5,-0.05,228908330,11763,42.64,19560,19610,19300,25300,13650,19490,19460.03,4.44,0,-336,19976,19732,19416,19172,18856,19855,19295,154,5810,500,14420,10,1,30186976,5880,-3.97,0.43,12,0.04,-4910.00,45312.00,28500,20240520,-31.65,15740,20250403,23.76,21700,-10.23,20250103,15740,23.76,20250403,28500,-31.65,20240520,15740,23.76,20250403,0.38,Y,010780,500,154 억,,1340375,N,N,1964,N,00,N
+20250513,110244,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19440,-50,5,-0.26,142289520,7332,26.58,19560,19610,19300,25300,13650,19490,19406.64,4.44,0,-1073,19976,19732,19416,19172,18856,19855,19295,154,5810,500,14420,10,1,30186976,5868,-3.96,0.43,12,0.02,-4910.00,45312.00,28500,20240520,-31.79,15740,20250403,23.51,21700,-10.41,20250103,15740,23.51,20250403,28500,-31.79,20240520,15740,23.51,20250403,0.38,Y,010780,500,154 억,,1340375,N,N,1964,N,00,N
+20250513,100244,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19400,-90,5,-0.46,74335680,3833,13.89,19560,19610,19300,25300,13650,19490,19393.60,4.44,0,-1641,19976,19732,19416,19172,18856,19855,19295,154,5810,500,14420,10,1,30186976,5856,-3.95,0.43,12,0.01,-4910.00,45312.00,28500,20240520,-31.93,15740,20250403,23.25,21700,-10.60,20250103,15740,23.25,20250403,28500,-31.93,20240520,15740,23.25,20250403,0.38,Y,010780,500,154 억,,1340375,N,N,1964,N,00,N
+20250513,090246,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19560,70,2,0.36,4085780,209,0.76,19560,19600,19520,25300,13650,19490,19549.19,4.44,0,-69,19976,19732,19416,19172,18856,19855,19295,154,5810,500,14420,10,1,30186976,5905,-3.98,0.43,12,0.00,-4910.00,45312.00,28500,20240520,-31.37,15740,20250403,24.27,21700,-9.86,20250103,15740,24.27,20250403,28500,-31.37,20240520,15740,24.27,20250403,0.38,Y,010780,500,154 억,,1340375,N,N,1964,N,00,N
 20250512,160240,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19490,350,2,1.83,537029195,27588,64.08,19100,19660,19100,24850,13400,19140,19466.04,4.41,0,1161,20373,19756,19283,18666,18193,20065,18975,154,5710,500,14160,10,1,30186976,5883,-3.97,0.43,12,0.09,-4910.00,45312.00,28500,20240520,-31.61,15740,20250403,23.82,21700,-10.18,20250103,15740,23.82,20250403,28500,-31.61,20240520,15740,23.82,20250403,0.39,Y,010780,500,154 억,,1332153,N,N,1963,N,00,N
 20250512,150242,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19470,330,2,1.72,477066295,24508,56.93,19100,19660,19100,24850,13400,19140,19465.74,4.41,0,1830,20373,19756,19283,18666,18193,20065,18975,154,5710,500,14160,10,1,30186976,5877,-3.97,0.43,12,0.08,-4910.00,45312.00,28500,20240520,-31.68,15740,20250403,23.70,21700,-10.28,20250103,15740,23.70,20250403,28500,-31.68,20240520,15740,23.70,20250403,0.39,Y,010780,500,154 억,,1332153,N,N,3641,N,00,N
 20250512,140242,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19460,320,2,1.67,371106140,19068,44.29,19100,19660,19100,24850,13400,19140,19462.25,4.41,0,2907,20373,19756,19283,18666,18193,20065,18975,154,5710,500,14160,10,1,30186976,5874,-3.96,0.43,12,0.06,-4910.00,45312.00,28500,20240520,-31.72,15740,20250403,23.63,21700,-10.32,20250103,15740,23.63,20250403,28500,-31.72,20240520,15740,23.63,20250403,0.39,Y,010780,500,154 억,,1332153,N,N,3641,N,00,N
diff --git a/010820/price/prices-20250501.csv b/010820/price/prices-20250501.csv
index fab2cbf0775b..e90d3215eaeb 100644
--- a/010820/price/prices-20250501.csv
+++ b/010820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160241,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3710,-145,5,-3.76,2555789615,684499,54.77,3835,3835,3700,5010,2700,3855,3733.73,11.06,0,-48599,4158,4006,3893,3741,3628,3950,3685,244,1155,500,2850,5,1,48771938,1809,16.56,2.84,12,1.40,224.00,1308.00,4370,20250306,-15.10,2555,20240909,45.21,4370,-15.10,20250306,2935,26.41,20250203,4370,-15.10,20250306,2555,45.21,20240909,2.60,Y,010820,500,243 억,,5396205,N,N,36076,N,00,N
+20250513,150243,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3720,-135,5,-3.50,2345121375,627758,50.23,3835,3835,3700,5010,2700,3855,3735.62,11.06,0,-47291,4158,4006,3893,3741,3628,3950,3685,244,1155,500,2850,5,1,48771938,1814,16.61,2.84,12,1.29,224.00,1308.00,4370,20250306,-14.87,2555,20240909,45.60,4370,-14.87,20250306,2935,26.75,20250203,4370,-14.87,20250306,2555,45.60,20240909,2.60,Y,010820,500,243 억,,5396205,N,N,8693,N,00,N
+20250513,140244,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3720,-135,5,-3.50,2150126380,575280,46.03,3835,3835,3700,5010,2700,3855,3737.43,11.06,0,-30782,4158,4006,3893,3741,3628,3950,3685,244,1155,500,2850,5,1,48771938,1814,16.61,2.84,12,1.18,224.00,1308.00,4370,20250306,-14.87,2555,20240909,45.60,4370,-14.87,20250306,2935,26.75,20250203,4370,-14.87,20250306,2555,45.60,20240909,2.60,Y,010820,500,243 억,,5396205,N,N,8693,N,00,N
+20250513,130245,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3730,-125,5,-3.24,1986633735,531306,42.51,3835,3835,3700,5010,2700,3855,3739.05,11.06,0,-26439,4158,4006,3893,3741,3628,3950,3685,244,1155,500,2850,5,1,48771938,1819,16.65,2.85,12,1.09,224.00,1308.00,4370,20250306,-14.65,2555,20240909,45.99,4370,-14.65,20250306,2935,27.09,20250203,4370,-14.65,20250306,2555,45.99,20240909,2.60,Y,010820,500,243 억,,5396205,N,N,8693,N,00,N
+20250513,120245,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3750,-105,5,-2.72,1770916593,473538,37.89,3835,3835,3700,5010,2700,3855,3739.64,11.06,0,-23284,4158,4006,3893,3741,3628,3950,3685,244,1155,500,2850,5,1,48771938,1829,16.74,2.87,12,0.97,224.00,1308.00,4370,20250306,-14.19,2555,20240909,46.77,4370,-14.19,20250306,2935,27.77,20250203,4370,-14.19,20250306,2555,46.77,20240909,2.60,Y,010820,500,243 억,,5396205,N,N,8693,N,00,N
+20250513,110244,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3725,-130,5,-3.37,1617388589,432474,34.60,3835,3835,3700,5010,2700,3855,3739.72,11.06,0,-21590,4158,4006,3893,3741,3628,3950,3685,244,1155,500,2850,5,1,48771938,1817,16.63,2.85,12,0.89,224.00,1308.00,4370,20250306,-14.76,2555,20240909,45.79,4370,-14.76,20250306,2935,26.92,20250203,4370,-14.76,20250306,2555,45.79,20240909,2.60,Y,010820,500,243 억,,5396205,N,N,8693,N,00,N
+20250513,100245,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3770,-85,5,-2.20,1220325004,326440,26.12,3835,3835,3700,5010,2700,3855,3738.11,11.06,0,34147,4158,4006,3893,3741,3628,3950,3685,244,1155,500,2850,5,1,48771938,1839,16.83,2.88,12,0.67,224.00,1308.00,4370,20250306,-13.73,2555,20240909,47.55,4370,-13.73,20250306,2935,28.45,20250203,4370,-13.73,20250306,2555,47.55,20240909,2.60,Y,010820,500,243 억,,5396205,N,N,8693,N,00,N
+20250513,090246,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3750,-105,5,-2.72,128487076,33926,2.71,3835,3835,3750,5010,2700,3855,3786.30,11.06,0,-7020,4158,4006,3893,3741,3628,3950,3685,244,1155,500,2850,5,1,48771938,1829,16.74,2.87,12,0.07,224.00,1308.00,4370,20250306,-14.19,2555,20240909,46.77,4370,-14.19,20250306,2935,27.77,20250203,4370,-14.19,20250306,2555,46.77,20240909,2.60,Y,010820,500,243 억,,5396205,N,N,8693,N,00,N
 20250512,160240,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3855,-135,5,-3.38,4805016479,1239867,146.37,4040,4045,3780,5180,2795,3990,3875.37,11.05,0,401,4106,4047,3981,3922,3856,4077,3952,244,1190,500,2950,5,1,48771938,1880,17.21,2.95,12,2.54,224.00,1308.00,4370,20250306,-11.78,2555,20240909,50.88,4370,-11.78,20250306,2935,31.35,20250203,4370,-11.78,20250306,2555,50.88,20240909,2.80,Y,010820,500,243 억,,5391582,N,N,8693,N,00,N
 20250512,150242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3835,-155,5,-3.88,4582779214,1181974,139.53,4040,4045,3780,5180,2795,3990,3877.13,11.05,0,-15073,4106,4047,3981,3922,3856,4077,3952,244,1190,500,2950,5,1,48771938,1870,17.12,2.93,12,2.42,224.00,1308.00,4370,20250306,-12.24,2555,20240909,50.10,4370,-12.24,20250306,2935,30.66,20250203,4370,-12.24,20250306,2555,50.10,20240909,2.80,Y,010820,500,243 억,,5391582,N,N,1562,N,00,N
 20250512,140242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3830,-160,5,-4.01,4289506143,1105555,130.51,4040,4045,3780,5180,2795,3990,3879.85,11.05,0,-33564,4106,4047,3981,3922,3856,4077,3952,244,1190,500,2950,5,1,48771938,1868,17.10,2.93,12,2.27,224.00,1308.00,4370,20250306,-12.36,2555,20240909,49.90,4370,-12.36,20250306,2935,30.49,20250203,4370,-12.36,20250306,2555,49.90,20240909,2.80,Y,010820,500,243 억,,5391582,N,N,1562,N,00,N
diff --git a/010950/price/prices-20250501.csv b/010950/price/prices-20250501.csv
index 871477598d92..eb424847b05d 100644
--- a/010950/price/prices-20250501.csv
+++ b/010950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160241,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52500,100,2,0.19,4468786600,85283,59.77,52200,52700,52200,68100,36700,52400,52399.49,73.69,0,996,52933,52666,52233,51966,51533,52800,52100,2815,15700,2500,40870,100,1,112582792,59106,-31.70,0.70,12,0.08,-1656.00,74590.00,74100,20240429,-29.15,50300,20250409,4.37,65300,-19.60,20250117,50300,4.37,20250409,71000,-26.06,20240520,50300,4.37,20250409,0.22,Y,010950,2500,2814 억,,82967047,N,N,16983,N,00,N
+20250513,150243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52200,-200,5,-0.38,3859869100,73658,51.62,52200,52700,52200,68100,36700,52400,52402.58,73.69,0,3629,52933,52666,52233,51966,51533,52800,52100,2815,15700,2500,40870,100,1,112582792,58768,-31.52,0.70,12,0.07,-1656.00,74590.00,74100,20240429,-29.55,50300,20250409,3.78,65300,-20.06,20250117,50300,3.78,20250409,71000,-26.48,20240520,50300,3.78,20250409,0.22,Y,010950,2500,2814 억,,82967047,N,N,40117,N,00,N
+20250513,140244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52400,0,3,0.00,3178943700,60630,42.49,52200,52700,52200,68100,36700,52400,52431.86,73.69,0,6441,52933,52666,52233,51966,51533,52800,52100,2815,15700,2500,40870,100,1,112582792,58993,-31.64,0.70,12,0.05,-1656.00,74590.00,74100,20240429,-29.28,50300,20250409,4.17,65300,-19.75,20250117,50300,4.17,20250409,71000,-26.20,20240520,50300,4.17,20250409,0.22,Y,010950,2500,2814 억,,82967047,N,N,40117,N,00,N
+20250513,130245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52400,0,3,0.00,2573719450,49072,34.39,52200,52700,52200,68100,36700,52400,52447.82,73.69,0,9778,52933,52666,52233,51966,51533,52800,52100,2815,15700,2500,40870,100,1,112582792,58993,-31.64,0.70,12,0.04,-1656.00,74590.00,74100,20240429,-29.28,50300,20250409,4.17,65300,-19.75,20250117,50300,4.17,20250409,71000,-26.20,20240520,50300,4.17,20250409,0.22,Y,010950,2500,2814 억,,82967047,N,N,40117,N,00,N
+20250513,120245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52400,0,3,0.00,2236368100,42640,29.89,52200,52700,52200,68100,36700,52400,52447.66,73.69,0,9919,52933,52666,52233,51966,51533,52800,52100,2815,15700,2500,40870,100,1,112582792,58993,-31.64,0.70,12,0.04,-1656.00,74590.00,74100,20240429,-29.28,50300,20250409,4.17,65300,-19.75,20250117,50300,4.17,20250409,71000,-26.20,20240520,50300,4.17,20250409,0.22,Y,010950,2500,2814 억,,82967047,N,N,40117,N,00,N
+20250513,110244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52400,0,3,0.00,1621553400,30923,21.67,52200,52700,52200,68100,36700,52400,52438.42,73.69,0,5082,52933,52666,52233,51966,51533,52800,52100,2815,15700,2500,40870,100,1,112582792,58993,-31.64,0.70,12,0.03,-1656.00,74590.00,74100,20240429,-29.28,50300,20250409,4.17,65300,-19.75,20250117,50300,4.17,20250409,71000,-26.20,20240520,50300,4.17,20250409,0.22,Y,010950,2500,2814 억,,82967047,N,N,40117,N,00,N
+20250513,100245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52500,100,2,0.19,926967450,17685,12.39,52200,52700,52200,68100,36700,52400,52415.46,73.69,0,541,52933,52666,52233,51966,51533,52800,52100,2815,15700,2500,40870,100,1,112582792,59106,-31.70,0.70,12,0.02,-1656.00,74590.00,74100,20240429,-29.15,50300,20250409,4.37,65300,-19.60,20250117,50300,4.37,20250409,71000,-26.06,20240520,50300,4.37,20250409,0.22,Y,010950,2500,2814 억,,82967047,N,N,40117,N,00,N
+20250513,090246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52600,200,2,0.38,293566800,5616,3.94,52200,52600,52200,68100,36700,52400,52273.29,73.69,0,-516,52933,52666,52233,51966,51533,52800,52100,2815,15700,2500,40870,100,1,112582792,59219,-31.76,0.71,12,0.00,-1656.00,74590.00,74100,20240429,-29.01,50300,20250409,4.57,65300,-19.45,20250117,50300,4.57,20250409,71000,-25.92,20240520,50300,4.57,20250409,0.22,Y,010950,2500,2814 억,,82967047,N,N,40117,N,00,N
 20250512,160241,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52400,300,2,0.58,7429398650,142680,178.54,52300,52500,51800,67700,36500,52100,52070.09,73.75,0,-54268,52700,52400,52200,51900,51700,52300,51800,2815,15600,2500,40630,100,1,112582792,58993,-31.64,0.70,12,0.13,-1656.00,74590.00,76400,20240426,-31.41,50300,20250409,4.17,65300,-19.75,20250117,50300,4.17,20250409,71000,-26.20,20240520,50300,4.17,20250409,0.22,Y,010950,2500,2814 억,,83027334,N,N,40117,N,00,N
 20250512,150243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52100,0,3,0.00,6589650400,126604,158.43,52300,52500,51800,67700,36500,52100,52049.31,73.75,0,-54062,52700,52400,52200,51900,51700,52300,51800,2815,15600,2500,40630,100,1,112582792,58656,-31.46,0.70,12,0.11,-1656.00,74590.00,76400,20240426,-31.81,50300,20250409,3.58,65300,-20.21,20250117,50300,3.58,20250409,71000,-26.62,20240520,50300,3.58,20250409,0.22,Y,010950,2500,2814 억,,83027334,N,N,21840,N,00,N
 20250512,140242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52100,0,3,0.00,5286326050,101579,127.11,52300,52500,51800,67700,36500,52100,52041.52,73.75,0,-48806,52700,52400,52200,51900,51700,52300,51800,2815,15600,2500,40630,100,1,112582792,58656,-31.46,0.70,12,0.09,-1656.00,74590.00,76400,20240426,-31.81,50300,20250409,3.58,65300,-20.21,20250117,50300,3.58,20250409,71000,-26.62,20240520,50300,3.58,20250409,0.22,Y,010950,2500,2814 억,,83027334,N,N,21840,N,00,N
diff --git a/010960/price/prices-20250501.csv b/010960/price/prices-20250501.csv
index 62187736714f..d85e74dc3b08 100644
--- a/010960/price/prices-20250501.csv
+++ b/010960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3430,-100,5,-2.83,620436305,180554,28.69,3540,3540,3400,4585,2475,3530,3436.30,3.77,0,1812,3840,3685,3575,3420,3310,3630,3365,125,1055,500,2540,5,1,25000000,858,16.33,0.36,12,0.72,210.00,9454.00,5130,20250422,-33.14,2915,20250407,17.67,5130,-33.14,20250422,2915,17.67,20250407,5130,-33.14,20250422,2915,17.67,20250407,0.99,Y,010960,500,125 억,,943474,N,N,282,N,00,N
+20250513,150244,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3440,-90,5,-2.55,586917320,170802,27.14,3540,3540,3400,4585,2475,3530,3436.24,3.77,0,-303,3840,3685,3575,3420,3310,3630,3365,125,1055,500,2540,5,1,25000000,860,16.38,0.36,12,0.68,210.00,9454.00,5130,20250422,-32.94,2915,20250407,18.01,5130,-32.94,20250422,2915,18.01,20250407,5130,-32.94,20250422,2915,18.01,20250407,0.99,Y,010960,500,125 억,,943474,N,N,3131,N,00,N
+20250513,140244,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3430,-100,5,-2.83,553063115,160942,25.57,3540,3540,3400,4585,2475,3530,3436.41,3.77,0,2851,3840,3685,3575,3420,3310,3630,3365,125,1055,500,2540,5,1,25000000,858,16.33,0.36,12,0.64,210.00,9454.00,5130,20250422,-33.14,2915,20250407,17.67,5130,-33.14,20250422,2915,17.67,20250407,5130,-33.14,20250422,2915,17.67,20250407,0.99,Y,010960,500,125 억,,943474,N,N,3131,N,00,N
+20250513,130245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3450,-80,5,-2.27,518000195,150729,23.95,3540,3540,3400,4585,2475,3530,3436.63,3.77,0,4097,3840,3685,3575,3420,3310,3630,3365,125,1055,500,2540,5,1,25000000,863,16.43,0.36,12,0.60,210.00,9454.00,5130,20250422,-32.75,2915,20250407,18.35,5130,-32.75,20250422,2915,18.35,20250407,5130,-32.75,20250422,2915,18.35,20250407,0.99,Y,010960,500,125 억,,943474,N,N,3131,N,00,N
+20250513,120246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3480,-50,5,-1.42,482397305,140440,22.31,3540,3540,3400,4585,2475,3530,3434.90,3.77,0,1887,3840,3685,3575,3420,3310,3630,3365,125,1055,500,2540,5,1,25000000,870,16.57,0.37,12,0.56,210.00,9454.00,5130,20250422,-32.16,2915,20250407,19.38,5130,-32.16,20250422,2915,19.38,20250407,5130,-32.16,20250422,2915,19.38,20250407,0.99,Y,010960,500,125 억,,943474,N,N,3131,N,00,N
+20250513,110244,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3430,-100,5,-2.83,424684905,123715,19.66,3540,3540,3400,4585,2475,3530,3432.77,3.77,0,1894,3840,3685,3575,3420,3310,3630,3365,125,1055,500,2540,5,1,25000000,858,16.33,0.36,12,0.49,210.00,9454.00,5130,20250422,-33.14,2915,20250407,17.67,5130,-33.14,20250422,2915,17.67,20250407,5130,-33.14,20250422,2915,17.67,20250407,0.99,Y,010960,500,125 억,,943474,N,N,3131,N,00,N
+20250513,100245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3435,-95,5,-2.69,328376945,95597,15.19,3540,3540,3400,4585,2475,3530,3435.01,3.77,0,1487,3840,3685,3575,3420,3310,3630,3365,125,1055,500,2540,5,1,25000000,859,16.36,0.36,12,0.38,210.00,9454.00,5130,20250422,-33.04,2915,20250407,17.84,5130,-33.04,20250422,2915,17.84,20250407,5130,-33.04,20250422,2915,17.84,20250407,0.99,Y,010960,500,125 억,,943474,N,N,3131,N,00,N
+20250513,090247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3470,-60,5,-1.70,62486100,17996,2.86,3540,3540,3405,4585,2475,3530,3472.22,3.77,0,-2754,3840,3685,3575,3420,3310,3630,3365,125,1055,500,2540,5,1,25000000,868,16.52,0.37,12,0.07,210.00,9454.00,5130,20250422,-32.36,2915,20250407,19.04,5130,-32.36,20250422,2915,19.04,20250407,5130,-32.36,20250422,2915,19.04,20250407,0.99,Y,010960,500,125 억,,943474,N,N,3131,N,00,N
 20250512,160241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3530,-20,5,-0.56,2239636154,623949,43.87,3545,3730,3465,4615,2485,3550,3589.54,3.86,0,-30354,4003,3776,3568,3341,3133,3890,3455,125,1065,500,2550,5,1,25000000,883,16.81,0.37,12,2.50,210.00,9454.00,5130,20250422,-31.19,2915,20250407,21.10,5130,-31.19,20250422,2915,21.10,20250407,5130,-31.19,20250422,2915,21.10,20250407,0.97,Y,010960,500,125 억,,964041,N,N,3131,N,00,N
 20250512,150243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3525,-25,5,-0.70,2083403579,579420,40.73,3545,3730,3465,4615,2485,3550,3595.67,3.86,0,-32209,4003,3776,3568,3341,3133,3890,3455,125,1065,500,2550,5,1,25000000,881,16.79,0.37,12,2.32,210.00,9454.00,5130,20250422,-31.29,2915,20250407,20.93,5130,-31.29,20250422,2915,20.93,20250407,5130,-31.29,20250422,2915,20.93,20250407,0.97,Y,010960,500,125 억,,964041,N,N,2216,N,00,N
 20250512,140243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3555,5,2,0.14,1975708244,548961,38.59,3545,3730,3465,4615,2485,3550,3599.00,3.86,0,-22729,4003,3776,3568,3341,3133,3890,3455,125,1065,500,2550,5,1,25000000,889,16.93,0.38,12,2.20,210.00,9454.00,5130,20250422,-30.70,2915,20250407,21.96,5130,-30.70,20250422,2915,21.96,20250407,5130,-30.70,20250422,2915,21.96,20250407,0.97,Y,010960,500,125 억,,964041,N,N,2216,N,00,N
diff --git a/011000/price/prices-20250501.csv b/011000/price/prices-20250501.csv
index b11fc8d6fe8f..9fc773c568f1 100644
--- a/011000/price/prices-20250501.csv
+++ b/011000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160241,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2085,25,2,1.21,498439032,238869,80.59,2070,2110,2065,2675,1445,2060,2086.66,9.56,0,16726,2106,2082,2061,2037,2016,2095,2050,800,615,1000,1440,5,1,80039035,1669,-3.42,1.89,12,0.30,-609.00,1106.00,4735,20240809,-55.97,1830,20250407,13.93,3040,-31.41,20250109,1830,13.93,20250407,4735,-55.97,20240809,1830,13.93,20250407,0.00,Y,011000,1000,800 억,,7655055,N,N,53298,N,00,N
+20250513,150244,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2095,35,2,1.70,459711317,220319,74.34,2070,2110,2065,2675,1445,2060,2086.57,9.56,0,21042,2106,2082,2061,2037,2016,2095,2050,800,615,1000,1440,5,1,80039035,1677,-3.44,1.89,12,0.28,-609.00,1106.00,4735,20240809,-55.76,1830,20250407,14.48,3040,-31.09,20250109,1830,14.48,20250407,4735,-55.76,20240809,1830,14.48,20250407,0.00,Y,011000,1000,800 억,,7655055,N,N,38613,N,00,N
+20250513,140244,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2095,35,2,1.70,431318903,206723,69.75,2070,2110,2065,2675,1445,2060,2086.46,9.56,0,19119,2106,2082,2061,2037,2016,2095,2050,800,615,1000,1440,5,1,80039035,1677,-3.44,1.89,12,0.26,-609.00,1106.00,4735,20240809,-55.76,1830,20250407,14.48,3040,-31.09,20250109,1830,14.48,20250407,4735,-55.76,20240809,1830,14.48,20250407,0.00,Y,011000,1000,800 억,,7655055,N,N,38613,N,00,N
+20250513,130245,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2090,30,2,1.46,329296606,157969,53.30,2070,2110,2065,2675,1445,2060,2084.56,9.56,0,18865,2106,2082,2061,2037,2016,2095,2050,800,615,1000,1440,5,1,80039035,1673,-3.43,1.89,12,0.20,-609.00,1106.00,4735,20240809,-55.86,1830,20250407,14.21,3040,-31.25,20250109,1830,14.21,20250407,4735,-55.86,20240809,1830,14.21,20250407,0.00,Y,011000,1000,800 억,,7655055,N,N,38613,N,00,N
+20250513,120246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2090,30,2,1.46,286523676,137496,46.39,2070,2110,2065,2675,1445,2060,2083.87,9.56,0,27287,2106,2082,2061,2037,2016,2095,2050,800,615,1000,1440,5,1,80039035,1673,-3.43,1.89,12,0.17,-609.00,1106.00,4735,20240809,-55.86,1830,20250407,14.21,3040,-31.25,20250109,1830,14.21,20250407,4735,-55.86,20240809,1830,14.21,20250407,0.00,Y,011000,1000,800 억,,7655055,N,N,38613,N,00,N
+20250513,110245,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2085,25,2,1.21,262444096,125946,42.49,2070,2110,2065,2675,1445,2060,2083.78,9.56,0,29320,2106,2082,2061,2037,2016,2095,2050,800,615,1000,1440,5,1,80039035,1669,-3.42,1.89,12,0.16,-609.00,1106.00,4735,20240809,-55.97,1830,20250407,13.93,3040,-31.41,20250109,1830,13.93,20250407,4735,-55.97,20240809,1830,13.93,20250407,0.00,Y,011000,1000,800 억,,7655055,N,N,38613,N,00,N
+20250513,100245,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2090,30,2,1.46,164622505,79272,26.75,2070,2090,2065,2675,1445,2060,2076.68,9.56,0,17992,2106,2082,2061,2037,2016,2095,2050,800,615,1000,1440,5,1,80039035,1673,-3.43,1.89,12,0.10,-609.00,1106.00,4735,20240809,-55.86,1830,20250407,14.21,3040,-31.25,20250109,1830,14.21,20250407,4735,-55.86,20240809,1830,14.21,20250407,0.00,Y,011000,1000,800 억,,7655055,N,N,38613,N,00,N
+20250513,090247,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2080,20,2,0.97,11232205,5422,1.83,2070,2080,2070,2675,1445,2060,2071.60,9.56,0,2398,2106,2082,2061,2037,2016,2095,2050,800,615,1000,1440,5,1,80039035,1665,-3.42,1.88,12,0.01,-609.00,1106.00,4735,20240809,-56.07,1830,20250407,13.66,3040,-31.58,20250109,1830,13.66,20250407,4735,-56.07,20240809,1830,13.66,20250407,0.00,Y,011000,1000,800 억,,7655055,N,N,38613,N,00,N
 20250512,160241,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2060,-15,5,-0.72,611100935,295617,70.00,2050,2085,2040,2695,1455,2075,2067.20,9.56,0,5802,2155,2115,2080,2040,2005,2097,2022,800,620,1000,1450,5,1,80039035,1649,-3.38,1.86,12,0.37,-609.00,1106.00,4735,20240809,-56.49,1830,20250407,12.57,3040,-32.24,20250109,1830,12.57,20250407,4735,-56.49,20240809,1830,12.57,20250407,0.00,Y,011000,1000,800 억,,7649811,N,N,38613,N,00,N
 20250512,150243,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2065,-10,5,-0.48,579974465,280530,66.43,2050,2085,2040,2695,1455,2075,2067.42,9.56,0,12433,2155,2115,2080,2040,2005,2097,2022,800,620,1000,1450,5,1,80039035,1653,-3.39,1.87,12,0.35,-609.00,1106.00,4735,20240809,-56.39,1830,20250407,12.84,3040,-32.07,20250109,1830,12.84,20250407,4735,-56.39,20240809,1830,12.84,20250407,0.00,Y,011000,1000,800 억,,7649811,N,N,61143,N,00,N
 20250512,140243,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2070,-5,5,-0.24,539494850,260913,61.79,2050,2085,2040,2695,1455,2075,2067.72,9.56,0,14370,2155,2115,2080,2040,2005,2097,2022,800,620,1000,1450,5,1,80039035,1657,-3.40,1.87,12,0.33,-609.00,1106.00,4735,20240809,-56.28,1830,20250407,13.11,3040,-31.91,20250109,1830,13.11,20250407,4735,-56.28,20240809,1830,13.11,20250407,0.00,Y,011000,1000,800 억,,7649811,N,N,61143,N,00,N
diff --git a/011040/price/prices-20250501.csv b/011040/price/prices-20250501.csv
index 7170c24cca6c..d21a773c2cbf 100644
--- a/011040/price/prices-20250501.csv
+++ b/011040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5820,10,2,0.17,112418205,19325,210.93,5810,5840,5790,7550,4070,5810,5817.24,1.64,0,2673,5830,5820,5800,5790,5770,5825,5795,157,1740,500,4410,10,1,30768766,1791,32.70,0.72,12,0.06,178.00,8131.00,8280,20240612,-29.71,5330,20250407,9.19,6290,-7.47,20250106,5330,9.19,20250407,8280,-29.71,20240612,5330,9.19,20250407,0.88,Y,011040,500,156 억,,506139,N,N,561,N,00,N
+20250513,150244,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5830,20,2,0.34,109104955,18756,204.72,5810,5840,5790,7550,4070,5810,5817.07,1.64,0,2742,5830,5820,5800,5790,5770,5825,5795,157,1740,500,4410,10,1,30768766,1794,32.75,0.72,12,0.06,178.00,8131.00,8280,20240612,-29.59,5330,20250407,9.38,6290,-7.31,20250106,5330,9.38,20250407,8280,-29.59,20240612,5330,9.38,20250407,0.88,Y,011040,500,156 억,,506139,N,N,842,N,00,N
+20250513,140245,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5820,10,2,0.17,88728385,15255,166.50,5810,5840,5790,7550,4070,5810,5816.35,1.64,0,1364,5830,5820,5800,5790,5770,5825,5795,157,1740,500,4410,10,1,30768766,1791,32.70,0.72,12,0.05,178.00,8131.00,8280,20240612,-29.71,5330,20250407,9.19,6290,-7.47,20250106,5330,9.19,20250407,8280,-29.71,20240612,5330,9.19,20250407,0.88,Y,011040,500,156 억,,506139,N,N,842,N,00,N
+20250513,130246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5820,10,2,0.17,77856035,13385,146.09,5810,5840,5790,7550,4070,5810,5816.66,1.64,0,1012,5830,5820,5800,5790,5770,5825,5795,157,1740,500,4410,10,1,30768766,1791,32.70,0.72,12,0.04,178.00,8131.00,8280,20240612,-29.71,5330,20250407,9.19,6290,-7.47,20250106,5330,9.19,20250407,8280,-29.71,20240612,5330,9.19,20250407,0.88,Y,011040,500,156 억,,506139,N,N,842,N,00,N
+20250513,120246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5820,10,2,0.17,72268855,12425,135.61,5810,5840,5790,7550,4070,5810,5816.41,1.64,0,1066,5830,5820,5800,5790,5770,5825,5795,157,1740,500,4410,10,1,30768766,1791,32.70,0.72,12,0.04,178.00,8131.00,8280,20240612,-29.71,5330,20250407,9.19,6290,-7.47,20250106,5330,9.19,20250407,8280,-29.71,20240612,5330,9.19,20250407,0.88,Y,011040,500,156 억,,506139,N,N,842,N,00,N
+20250513,110245,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5820,10,2,0.17,32108405,5531,60.37,5810,5830,5790,7550,4070,5810,5805.17,1.64,0,1031,5830,5820,5800,5790,5770,5825,5795,157,1740,500,4410,10,1,30768766,1791,32.70,0.72,12,0.02,178.00,8131.00,8280,20240612,-29.71,5330,20250407,9.19,6290,-7.47,20250106,5330,9.19,20250407,8280,-29.71,20240612,5330,9.19,20250407,0.88,Y,011040,500,156 억,,506139,N,N,842,N,00,N
+20250513,100246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5810,0,3,0.00,9040875,1558,17.01,5810,5820,5790,7550,4070,5810,5802.87,1.64,0,143,5830,5820,5800,5790,5770,5825,5795,157,1740,500,4410,10,1,30768766,1788,32.64,0.71,12,0.01,178.00,8131.00,8280,20240612,-29.83,5330,20250407,9.01,6290,-7.63,20250106,5330,9.01,20250407,8280,-29.83,20240612,5330,9.01,20250407,0.88,Y,011040,500,156 억,,506139,N,N,842,N,00,N
+20250513,090247,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5820,10,2,0.17,749510,129,1.41,5810,5820,5810,7550,4070,5810,5810.16,1.64,0,-100,5830,5820,5800,5790,5770,5825,5795,157,1740,500,4410,10,1,30768766,1791,32.70,0.72,12,0.00,178.00,8131.00,8280,20240612,-29.71,5330,20250407,9.19,6290,-7.47,20250106,5330,9.19,20250407,8280,-29.71,20240612,5330,9.19,20250407,0.88,Y,011040,500,156 억,,506139,N,N,842,N,00,N
 20250512,160242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5810,20,2,0.35,53071130,9162,33.83,5790,5810,5780,7520,4060,5790,5792.53,1.65,0,-576,5870,5830,5790,5750,5710,5810,5730,157,1730,500,4400,10,1,30768766,1788,32.64,0.71,12,0.03,178.00,8131.00,8280,20240612,-29.83,5330,20250407,9.01,6290,-7.63,20250106,5330,9.01,20250407,8280,-29.83,20240612,5330,9.01,20250407,0.90,Y,011040,500,156 억,,506712,N,N,842,N,00,N
 20250512,150243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5810,20,2,0.35,46543640,8037,29.67,5790,5810,5780,7520,4060,5790,5791.17,1.65,0,-300,5870,5830,5790,5750,5710,5810,5730,157,1730,500,4400,10,1,30768766,1788,32.64,0.71,12,0.03,178.00,8131.00,8280,20240612,-29.83,5330,20250407,9.01,6290,-7.63,20250106,5330,9.01,20250407,8280,-29.83,20240612,5330,9.01,20250407,0.90,Y,011040,500,156 억,,506712,N,N,599,N,00,N
 20250512,140243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5800,10,2,0.17,37180560,6421,23.71,5790,5810,5780,7520,4060,5790,5790.46,1.65,0,-289,5870,5830,5790,5750,5710,5810,5730,157,1730,500,4400,10,1,30768766,1785,32.58,0.71,12,0.02,178.00,8131.00,8280,20240612,-29.95,5330,20250407,8.82,6290,-7.79,20250106,5330,8.82,20250407,8280,-29.95,20240612,5330,8.82,20250407,0.90,Y,011040,500,156 억,,506712,N,N,599,N,00,N
diff --git a/011070/price/prices-20250501.csv b/011070/price/prices-20250501.csv
index 4f8b13ab9ee3..0e2ab79e65ba 100644
--- a/011070/price/prices-20250501.csv
+++ b/011070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160242,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,153200,3700,2,2.47,34015737500,222438,85.21,153900,154500,150900,194300,104700,149500,152922.19,23.38,0,48695,155833,152666,146333,143166,136833,154250,144750,1183,44800,5000,107640,100,1,23667107,36258,8.07,0.68,12,0.94,18983.00,226229.00,305500,20240717,-49.85,121000,20250409,26.61,178900,-14.37,20250306,121000,26.61,20250409,305500,-49.85,20240717,121000,26.61,20250409,1.26,Y,011070,5000,1183 억,,5532939,N,N,21127,N,00,N
+20250513,150244,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,152800,3300,2,2.21,31303290650,204707,78.42,153900,154500,150900,194300,104700,149500,152917.54,23.38,0,42367,155833,152666,146333,143166,136833,154250,144750,1183,44800,5000,107640,100,1,23667107,36163,8.05,0.68,12,0.86,18983.00,226229.00,305500,20240717,-49.98,121000,20250409,26.28,178900,-14.59,20250306,121000,26.28,20250409,305500,-49.98,20240717,121000,26.28,20250409,1.26,Y,011070,5000,1183 억,,5532939,N,N,15839,N,00,N
+20250513,140245,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,151900,2400,2,1.61,26848253400,175457,67.21,153900,154500,150900,194300,104700,149500,153018.99,23.38,0,35882,155833,152666,146333,143166,136833,154250,144750,1183,44800,5000,107640,100,1,23667107,35950,8.00,0.67,12,0.74,18983.00,226229.00,305500,20240717,-50.28,121000,20250409,25.54,178900,-15.09,20250306,121000,25.54,20250409,305500,-50.28,20240717,121000,25.54,20250409,1.26,Y,011070,5000,1183 억,,5532939,N,N,15839,N,00,N
+20250513,130246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,152700,3200,2,2.14,22285199250,145486,55.73,153900,154500,150900,194300,104700,149500,153177.62,23.38,0,30550,155833,152666,146333,143166,136833,154250,144750,1183,44800,5000,107640,100,1,23667107,36140,8.04,0.67,12,0.61,18983.00,226229.00,305500,20240717,-50.02,121000,20250409,26.20,178900,-14.65,20250306,121000,26.20,20250409,305500,-50.02,20240717,121000,26.20,20250409,1.26,Y,011070,5000,1183 억,,5532939,N,N,15839,N,00,N
+20250513,120247,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,153400,3900,2,2.61,18737145800,122302,46.85,153900,154500,150900,194300,104700,149500,153203.92,23.38,0,29146,155833,152666,146333,143166,136833,154250,144750,1183,44800,5000,107640,100,1,23667107,36305,8.08,0.68,12,0.52,18983.00,226229.00,305500,20240717,-49.79,121000,20250409,26.78,178900,-14.25,20250306,121000,26.78,20250409,305500,-49.79,20240717,121000,26.78,20250409,1.26,Y,011070,5000,1183 억,,5532939,N,N,15839,N,00,N
+20250513,110245,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,153800,4300,2,2.88,14687095750,95959,36.76,153900,154500,150900,194300,104700,149500,153055.95,23.38,0,26115,155833,152666,146333,143166,136833,154250,144750,1183,44800,5000,107640,100,1,23667107,36400,8.10,0.68,12,0.41,18983.00,226229.00,305500,20240717,-49.66,121000,20250409,27.11,178900,-14.03,20250306,121000,27.11,20250409,305500,-49.66,20240717,121000,27.11,20250409,1.26,Y,011070,5000,1183 억,,5532939,N,N,15839,N,00,N
+20250513,100246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,152600,3100,2,2.07,9002080650,58961,22.59,153900,154400,150900,194300,104700,149500,152678.56,23.38,0,13114,155833,152666,146333,143166,136833,154250,144750,1183,44800,5000,107640,100,1,23667107,36116,8.04,0.67,12,0.25,18983.00,226229.00,305500,20240717,-50.05,121000,20250409,26.12,178900,-14.70,20250306,121000,26.12,20250409,305500,-50.05,20240717,121000,26.12,20250409,1.26,Y,011070,5000,1183 억,,5532939,N,N,15839,N,00,N
+20250513,090247,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,153300,3800,2,2.54,1834329750,11922,4.57,153900,154400,152900,194300,104700,149500,153860.91,23.38,0,-232,155833,152666,146333,143166,136833,154250,144750,1183,44800,5000,107640,100,1,23667107,36282,8.08,0.68,12,0.05,18983.00,226229.00,305500,20240717,-49.82,121000,20250409,26.69,178900,-14.31,20250306,121000,26.69,20250409,305500,-49.82,20240717,121000,26.69,20250409,1.26,Y,011070,5000,1183 억,,5532939,N,N,15839,N,00,N
 20250512,160242,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,149500,11000,2,7.94,38291656300,261045,421.32,140200,149500,140000,180000,97000,138500,146685.84,22.91,0,80642,139900,139200,138200,137500,136500,138700,137000,1183,41500,5000,99720,100,1,23667107,35382,7.88,0.66,12,1.10,18983.00,226229.00,305500,20240717,-51.06,121000,20250409,23.55,178900,-16.43,20250306,121000,23.55,20250409,305500,-51.06,20240717,121000,23.55,20250409,1.28,Y,011070,5000,1183 억,,5421746,N,N,15839,N,00,N
 20250512,150244,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,148700,10200,2,7.36,35778502550,244192,394.12,140200,149300,140000,180000,97000,138500,146517.91,22.91,0,77773,139900,139200,138200,137500,136500,138700,137000,1183,41500,5000,99720,100,1,23667107,35193,7.83,0.66,12,1.03,18983.00,226229.00,305500,20240717,-51.33,121000,20250409,22.89,178900,-16.88,20250306,121000,22.89,20250409,305500,-51.33,20240717,121000,22.89,20250409,1.28,Y,011070,5000,1183 억,,5421746,N,N,9274,N,00,N
 20250512,140244,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,148600,10100,2,7.29,31190355200,213375,344.38,140200,149100,140000,180000,97000,138500,146176.24,22.91,0,83344,139900,139200,138200,137500,136500,138700,137000,1183,41500,5000,99720,100,1,23667107,35169,7.83,0.66,12,0.90,18983.00,226229.00,305500,20240717,-51.36,121000,20250409,22.81,178900,-16.94,20250306,121000,22.81,20250409,305500,-51.36,20240717,121000,22.81,20250409,1.28,Y,011070,5000,1183 억,,5421746,N,N,9274,N,00,N
diff --git a/011080/price/prices-20250501.csv b/011080/price/prices-20250501.csv
index 33c2069a7632..54381376d6af 100644
--- a/011080/price/prices-20250501.csv
+++ b/011080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160242,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2465,-40,5,-1.60,47932127399,18755736,50.79,2505,2730,2365,3255,1755,2505,2555.62,1.78,0,-345722,3085,2795,2575,2285,2065,2940,2430,158,750,500,0,5,1,31541686,778,-18.67,2.56,12,59.46,-132.00,964.00,2874,20250404,-14.23,394,20240805,525.63,2874,-14.23,20250404,591,317.09,20250326,3500,-29.57,20250404,480,413.54,20240805,0.00,Y,011080,500,157 억,,562575,N,N,864,N,02,N
+20250513,150245,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2475,-30,5,-1.20,47188088253,18454601,49.97,2505,2730,2365,3255,1755,2505,2557.00,1.78,0,-345534,3085,2795,2575,2285,2065,2940,2430,158,750,500,0,5,1,31541686,781,-18.75,2.57,12,58.51,-132.00,964.00,2874,20250404,-13.88,394,20240805,528.17,2874,-13.88,20250404,591,318.78,20250326,3500,-29.29,20250404,480,415.62,20240805,0.00,Y,011080,500,157 억,,562575,N,N,864,N,02,N
+20250513,140245,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2515,10,2,0.40,45255740877,17679214,47.87,2505,2730,2365,3255,1755,2505,2559.84,1.78,0,-353802,3085,2795,2575,2285,2065,2940,2430,158,750,500,0,5,1,31541686,793,-19.05,2.61,12,56.05,-132.00,964.00,2874,20250404,-12.49,394,20240805,538.32,2874,-12.49,20250404,591,325.55,20250326,3500,-28.14,20250404,480,423.96,20240805,0.00,Y,011080,500,157 억,,562575,N,N,864,N,02,N
+20250513,130246,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2495,-10,5,-0.40,42688789884,16658253,45.11,2505,2730,2365,3255,1755,2505,2562.64,1.78,0,-347039,3085,2795,2575,2285,2065,2940,2430,158,750,500,0,5,1,31541686,787,-18.90,2.59,12,52.81,-132.00,964.00,2874,20250404,-13.19,394,20240805,533.25,2874,-13.19,20250404,591,322.17,20250326,3500,-28.71,20250404,480,419.79,20240805,0.00,Y,011080,500,157 억,,562575,N,N,864,N,02,N
+20250513,120247,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2575,70,2,2.79,38793154252,15119108,40.94,2505,2730,2365,3255,1755,2505,2565.86,1.78,0,-341263,3085,2795,2575,2285,2065,2940,2430,158,750,500,0,5,1,31541686,812,-19.51,2.67,12,47.93,-132.00,964.00,2874,20250404,-10.40,394,20240805,553.55,2874,-10.40,20250404,591,335.70,20250326,3500,-26.43,20250404,480,436.46,20240805,0.00,Y,011080,500,157 억,,562575,N,N,864,N,02,N
+20250513,110245,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2515,10,2,0.40,29493047170,11523702,31.20,2505,2730,2365,3255,1755,2505,2559.36,1.78,0,-333587,3085,2795,2575,2285,2065,2940,2430,158,750,500,0,5,1,31541686,793,-19.05,2.61,12,36.53,-132.00,964.00,2874,20250404,-12.49,394,20240805,538.32,2874,-12.49,20250404,591,325.55,20250326,3500,-28.14,20250404,480,423.96,20240805,0.00,Y,011080,500,157 억,,562575,N,N,864,N,02,N
+20250513,100246,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2675,170,2,6.79,12829315878,5134932,13.90,2505,2690,2365,3255,1755,2505,2498.43,1.78,0,-304982,3085,2795,2575,2285,2065,2940,2430,158,750,500,0,5,1,31541686,844,-20.27,2.77,12,16.28,-132.00,964.00,2874,20250404,-6.92,394,20240805,578.93,2874,-6.92,20250404,591,352.62,20250326,3500,-23.57,20250404,480,457.29,20240805,0.00,Y,011080,500,157 억,,562575,N,N,864,N,02,N
+20250513,090248,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2440,-65,5,-2.59,1132468335,461302,1.25,2505,2520,2365,3255,1755,2505,2454.33,1.78,0,-41094,3085,2795,2575,2285,2065,2940,2430,158,750,500,0,5,1,31541686,770,-18.48,2.53,12,1.46,-132.00,964.00,2874,20250404,-15.10,394,20240805,519.29,2874,-15.10,20250404,591,312.86,20250326,3500,-30.29,20250404,480,408.33,20240805,0.00,Y,011080,500,157 억,,562575,N,N,864,N,02,N
 20250512,160242,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2505,190,2,8.21,97075791478,36735738,320.29,2385,2865,2355,3005,1625,2315,2642.66,0.76,0,343203,2801,2557,2431,2187,2061,2495,2125,158,690,500,0,5,1,31541686,790,-18.98,2.60,12,116.47,-132.00,964.00,2874,20250404,-12.84,394,20240805,535.79,2874,-12.84,20250404,591,323.86,20250326,3500,-28.43,20250404,480,421.88,20240805,0.00,Y,011080,500,157 억,,240993,N,N,864,N,02,N
 20250512,150244,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2595,280,2,12.10,93787934995,35424662,308.86,2385,2865,2355,3005,1625,2315,2647.59,0.76,0,232929,2801,2557,2431,2187,2061,2495,2125,158,690,500,0,5,1,31541686,819,-19.66,2.69,12,112.31,-132.00,964.00,2874,20250404,-9.71,394,20240805,558.63,2874,-9.71,20250404,591,339.09,20250326,3500,-25.86,20250404,480,440.62,20240805,0.00,Y,011080,500,157 억,,240993,N,N,0,N,02,N
 20250512,140244,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2675,360,2,15.55,80274738890,30177174,263.10,2385,2865,2355,3005,1625,2315,2660.19,0.76,0,57094,2801,2557,2431,2187,2061,2495,2125,158,690,500,0,5,1,31541686,844,-20.27,2.77,12,95.67,-132.00,964.00,2874,20250404,-6.92,394,20240805,578.93,2874,-6.92,20250404,591,352.62,20250326,3500,-23.57,20250404,480,457.29,20240805,0.00,Y,011080,500,157 억,,240993,N,N,0,N,02,N
diff --git a/011090/price/prices-20250501.csv b/011090/price/prices-20250501.csv
index d7b81ada7419..0edef54b4aeb 100644
--- a/011090/price/prices-20250501.csv
+++ b/011090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160243,57,100.00,KOSPI,,제조,N,N,N,N, ,N,824,-36,5,-4.19,540877609,640004,33.01,860,878,819,1118,602,860,845.12,1.99,0,2454,954,907,857,810,760,930,833,300,258,500,600,1,1,59991641,494,12.88,1.14,12,1.07,64.00,721.00,1099,20250404,-25.02,421,20241210,95.72,1099,-25.02,20250404,495,66.46,20250203,1099,-25.02,20250404,421,95.72,20241210,0.02,Y,011090,500,299 억,,1191995,N,N,180,N,00,N
+20250513,150245,57,100.00,KOSPI,,제조,N,N,N,N, ,N,824,-36,5,-4.19,514316199,607745,31.34,860,878,822,1118,602,860,846.27,1.99,0,2452,954,907,857,810,760,930,833,300,258,500,600,1,1,59991641,494,12.88,1.14,12,1.01,64.00,721.00,1099,20250404,-25.02,421,20241210,95.72,1099,-25.02,20250404,495,66.46,20250203,1099,-25.02,20250404,421,95.72,20241210,0.02,Y,011090,500,299 억,,1191995,N,N,1267,N,00,N
+20250513,140245,57,100.00,KOSPI,,제조,N,N,N,N, ,N,839,-21,5,-2.44,435387039,512542,26.43,860,878,825,1118,602,860,849.47,1.99,0,10322,954,907,857,810,760,930,833,300,258,500,600,1,1,59991641,503,13.11,1.16,12,0.85,64.00,721.00,1099,20250404,-23.66,421,20241210,99.29,1099,-23.66,20250404,495,69.49,20250203,1099,-23.66,20250404,421,99.29,20241210,0.02,Y,011090,500,299 억,,1191995,N,N,1267,N,00,N
+20250513,130246,57,100.00,KOSPI,,제조,N,N,N,N, ,N,840,-20,5,-2.33,374250258,439340,22.66,860,878,825,1118,602,860,851.85,1.99,0,7847,954,907,857,810,760,930,833,300,258,500,600,1,1,59991641,504,13.12,1.17,12,0.73,64.00,721.00,1099,20250404,-23.57,421,20241210,99.52,1099,-23.57,20250404,495,69.70,20250203,1099,-23.57,20250404,421,99.52,20241210,0.02,Y,011090,500,299 억,,1191995,N,N,1267,N,00,N
+20250513,120247,57,100.00,KOSPI,,제조,N,N,N,N, ,N,848,-12,5,-1.40,309110232,362013,18.67,860,878,825,1118,602,860,853.87,1.99,0,4633,954,907,857,810,760,930,833,300,258,500,600,1,1,59991641,509,13.25,1.18,12,0.60,64.00,721.00,1099,20250404,-22.84,421,20241210,101.43,1099,-22.84,20250404,495,71.31,20250203,1099,-22.84,20250404,421,101.43,20241210,0.02,Y,011090,500,299 억,,1191995,N,N,1267,N,00,N
+20250513,110246,57,100.00,KOSPI,,제조,N,N,N,N, ,N,844,-16,5,-1.86,280488394,328213,16.93,860,878,825,1118,602,860,854.59,1.99,0,-13271,954,907,857,810,760,930,833,300,258,500,600,1,1,59991641,506,13.19,1.17,12,0.55,64.00,721.00,1099,20250404,-23.20,421,20241210,100.48,1099,-23.20,20250404,495,70.51,20250203,1099,-23.20,20250404,421,100.48,20241210,0.02,Y,011090,500,299 억,,1191995,N,N,1267,N,00,N
+20250513,100246,57,100.00,KOSPI,,제조,N,N,N,N, ,N,857,-3,5,-0.35,221227773,258354,13.32,860,878,825,1118,602,860,856.30,1.99,0,-22116,954,907,857,810,760,930,833,300,258,500,600,1,1,59991641,514,13.39,1.19,12,0.43,64.00,721.00,1099,20250404,-22.02,421,20241210,103.56,1099,-22.02,20250404,495,73.13,20250203,1099,-22.02,20250404,421,103.56,20241210,0.02,Y,011090,500,299 억,,1191995,N,N,1267,N,00,N
+20250513,090248,57,100.00,KOSPI,,제조,N,N,N,N, ,N,852,-8,5,-0.93,26537566,31418,1.62,860,860,825,1118,602,860,844.66,1.99,0,-1071,954,907,857,810,760,930,833,300,258,500,600,1,1,59991641,511,13.31,1.18,12,0.05,64.00,721.00,1099,20250404,-22.47,421,20241210,102.38,1099,-22.47,20250404,495,72.12,20250203,1099,-22.47,20250404,421,102.38,20241210,0.02,Y,011090,500,299 억,,1191995,N,N,1267,N,00,N
 20250512,160242,57,100.00,KOSPI,,제조,N,N,N,N, ,N,860,59,2,7.37,1656664973,1920796,361.52,819,904,807,1041,561,801,862.49,1.74,0,157931,865,832,811,778,757,822,768,300,240,500,560,1,1,59991641,516,13.44,1.19,12,3.20,64.00,721.00,1099,20250404,-21.75,421,20241210,104.28,1099,-21.75,20250404,495,73.74,20250203,1099,-21.75,20250404,421,104.28,20241210,0.02,Y,011090,500,299 억,,1043755,N,N,1267,N,00,N
 20250512,150244,57,100.00,KOSPI,,제조,N,N,N,N, ,N,863,62,2,7.74,1628896549,1888544,355.45,819,904,807,1041,561,801,862.51,1.74,0,150515,865,832,811,778,757,822,768,300,240,500,560,1,1,59991641,518,13.48,1.20,12,3.15,64.00,721.00,1099,20250404,-21.47,421,20241210,104.99,1099,-21.47,20250404,495,74.34,20250203,1099,-21.47,20250404,421,104.99,20241210,0.02,Y,011090,500,299 억,,1043755,N,N,82,N,00,N
 20250512,140244,57,100.00,KOSPI,,제조,N,N,N,N, ,N,875,74,2,9.24,1420079668,1646900,309.97,819,904,807,1041,561,801,862.27,1.74,0,109567,865,832,811,778,757,822,768,300,240,500,560,1,1,59991641,525,13.67,1.21,12,2.75,64.00,721.00,1099,20250404,-20.38,421,20241210,107.84,1099,-20.38,20250404,495,76.77,20250203,1099,-20.38,20250404,421,107.84,20241210,0.02,Y,011090,500,299 억,,1043755,N,N,82,N,00,N
diff --git a/011150/price/prices-20250501.csv b/011150/price/prices-20250501.csv
index 55ead8989ba3..47941bad4d0c 100644
--- a/011150/price/prices-20250501.csv
+++ b/011150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160243,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3080,-285,5,-8.47,4719659323,1496155,203.14,3380,3380,3065,4370,2360,3365,3154.59,5.44,0,-517852,3478,3421,3353,3296,3228,3450,3325,180,1005,500,2220,5,1,35930773,1107,22.16,1.33,12,4.16,139.00,2315.00,6490,20240617,-52.54,2530,20241209,21.74,3645,-15.50,20250430,2845,8.26,20250203,6490,-52.54,20240617,2530,21.74,20241209,3.16,Y,011150,500,179 억,,1955098,N,N,9527,N,00,N
+20250513,150245,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3090,-275,5,-8.17,4447846206,1408041,191.18,3380,3380,3065,4370,2360,3365,3158.89,5.44,0,-493180,3478,3421,3353,3296,3228,3450,3325,180,1005,500,2220,5,1,35930773,1110,22.23,1.33,12,3.92,139.00,2315.00,6490,20240617,-52.39,2530,20241209,22.13,3645,-15.23,20250430,2845,8.61,20250203,6490,-52.39,20240617,2530,22.13,20241209,3.16,Y,011150,500,179 억,,1955098,N,N,231,N,00,N
+20250513,140246,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3080,-285,5,-8.47,4129353401,1305140,177.21,3380,3380,3065,4370,2360,3365,3163.92,5.44,0,-442134,3478,3421,3353,3296,3228,3450,3325,180,1005,500,2220,5,1,35930773,1107,22.16,1.33,12,3.63,139.00,2315.00,6490,20240617,-52.54,2530,20241209,21.74,3645,-15.50,20250430,2845,8.26,20250203,6490,-52.54,20240617,2530,21.74,20241209,3.16,Y,011150,500,179 억,,1955098,N,N,231,N,00,N
+20250513,130247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3085,-280,5,-8.32,3480401406,1094359,148.59,3380,3380,3075,4370,2360,3365,3180.31,5.44,0,-358657,3478,3421,3353,3296,3228,3450,3325,180,1005,500,2220,5,1,35930773,1108,22.19,1.33,12,3.05,139.00,2315.00,6490,20240617,-52.47,2530,20241209,21.94,3645,-15.36,20250430,2845,8.44,20250203,6490,-52.47,20240617,2530,21.94,20241209,3.16,Y,011150,500,179 억,,1955098,N,N,231,N,00,N
+20250513,120247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3115,-250,5,-7.43,2162094776,669805,90.94,3380,3380,3095,4370,2360,3365,3227.95,5.44,0,-134326,3478,3421,3353,3296,3228,3450,3325,180,1005,500,2220,5,1,35930773,1119,22.41,1.35,12,1.86,139.00,2315.00,6490,20240617,-52.00,2530,20241209,23.12,3645,-14.54,20250430,2845,9.49,20250203,6490,-52.00,20240617,2530,23.12,20241209,3.16,Y,011150,500,179 억,,1955098,N,N,231,N,00,N
+20250513,110246,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3300,-65,5,-1.93,705928082,212320,28.83,3380,3380,3300,4370,2360,3365,3324.83,5.44,0,-20960,3478,3421,3353,3296,3228,3450,3325,180,1005,500,2220,5,1,35930773,1186,23.74,1.43,12,0.59,139.00,2315.00,6490,20240617,-49.15,2530,20241209,30.43,3645,-9.47,20250430,2845,15.99,20250203,6490,-49.15,20240617,2530,30.43,20241209,3.16,Y,011150,500,179 억,,1955098,N,N,231,N,00,N
+20250513,100247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3315,-50,5,-1.49,466718587,140079,19.02,3380,3380,3315,4370,2360,3365,3331.82,5.44,0,11216,3478,3421,3353,3296,3228,3450,3325,180,1005,500,2220,5,1,35930773,1191,23.85,1.43,12,0.39,139.00,2315.00,6490,20240617,-48.92,2530,20241209,31.03,3645,-9.05,20250430,2845,16.52,20250203,6490,-48.92,20240617,2530,31.03,20241209,3.16,Y,011150,500,179 억,,1955098,N,N,231,N,00,N
+20250513,090248,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3335,-30,5,-0.89,54987900,16362,2.22,3380,3380,3325,4370,2360,3365,3360.71,5.44,0,-10388,3478,3421,3353,3296,3228,3450,3325,180,1005,500,2220,5,1,35930773,1198,23.99,1.44,12,0.05,139.00,2315.00,6490,20240617,-48.61,2530,20241209,31.82,3645,-8.50,20250430,2845,17.22,20250203,6490,-48.61,20240617,2530,31.82,20241209,3.16,Y,011150,500,179 억,,1955098,N,N,231,N,00,N
 20250512,160243,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3365,65,2,1.97,2462597938,733364,187.22,3315,3410,3285,4290,2310,3300,3357.94,5.14,0,124078,3356,3327,3291,3262,3226,3342,3277,180,990,500,2170,5,1,35930773,1209,24.21,1.45,12,2.04,139.00,2315.00,6490,20240617,-48.15,2530,20241209,33.00,3645,-7.68,20250430,2845,18.28,20250203,6490,-48.15,20240617,2530,33.00,20241209,3.28,Y,011150,500,179 억,,1847542,N,N,231,N,00,N
 20250512,150245,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3370,70,2,2.12,2303720732,686138,175.16,3315,3410,3285,4290,2310,3300,3357.52,5.14,0,111529,3356,3327,3291,3262,3226,3342,3277,180,990,500,2170,5,1,35930773,1211,24.24,1.46,12,1.91,139.00,2315.00,6490,20240617,-48.07,2530,20241209,33.20,3645,-7.54,20250430,2845,18.45,20250203,6490,-48.07,20240617,2530,33.20,20241209,3.28,Y,011150,500,179 억,,1847542,N,N,1046,N,00,N
 20250512,140244,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3375,75,2,2.27,2030716216,605024,154.46,3315,3410,3285,4290,2310,3300,3356.43,5.14,0,116128,3356,3327,3291,3262,3226,3342,3277,180,990,500,2170,5,1,35930773,1213,24.28,1.46,12,1.68,139.00,2315.00,6490,20240617,-48.00,2530,20241209,33.40,3645,-7.41,20250430,2845,18.63,20250203,6490,-48.00,20240617,2530,33.40,20241209,3.28,Y,011150,500,179 억,,1847542,N,N,1046,N,00,N
diff --git a/011170/price/prices-20250501.csv b/011170/price/prices-20250501.csv
index 37ffaa64fa7a..a683b3ed2716 100644
--- a/011170/price/prices-20250501.csv
+++ b/011170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160243,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63300,-1800,5,-2.76,4332878250,68007,69.38,64500,65600,63000,84600,45600,65100,63712.25,20.47,0,-15163,67166,66132,64066,63032,60966,66650,63550,2139,19500,5000,46870,100,1,42775419,27077,-1.58,0.19,12,0.16,-39988.00,335527.00,125500,20240520,-49.56,51800,20250210,22.20,80000,-20.88,20250307,51800,22.20,20250210,125500,-49.56,20240520,51800,22.20,20250210,0.53,Y,011170,5000,2138 억,,8755223,N,N,8464,N,00,N
+20250513,150245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63400,-1700,5,-2.61,3990315400,62599,63.86,64500,65600,63000,84600,45600,65100,63744.08,20.47,0,-14678,67166,66132,64066,63032,60966,66650,63550,2139,19500,5000,46870,100,1,42775419,27120,-1.59,0.19,12,0.15,-39988.00,335527.00,125500,20240520,-49.48,51800,20250210,22.39,80000,-20.75,20250307,51800,22.39,20250210,125500,-49.48,20240520,51800,22.39,20250210,0.53,Y,011170,5000,2138 억,,8755223,N,N,8953,N,00,N
+20250513,140246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63200,-1900,5,-2.92,3095943950,48451,49.43,64500,65600,63100,84600,45600,65100,63898.45,20.47,0,-16241,67166,66132,64066,63032,60966,66650,63550,2139,19500,5000,46870,100,1,42775419,27034,-1.58,0.19,12,0.11,-39988.00,335527.00,125500,20240520,-49.64,51800,20250210,22.01,80000,-21.00,20250307,51800,22.01,20250210,125500,-49.64,20240520,51800,22.01,20250210,0.53,Y,011170,5000,2138 억,,8755223,N,N,8953,N,00,N
+20250513,130247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63500,-1600,5,-2.46,2241677200,35007,35.71,64500,65600,63100,84600,45600,65100,64035.11,20.47,0,-12664,67166,66132,64066,63032,60966,66650,63550,2139,19500,5000,46870,100,1,42775419,27162,-1.59,0.19,12,0.08,-39988.00,335527.00,125500,20240520,-49.40,51800,20250210,22.59,80000,-20.62,20250307,51800,22.59,20250210,125500,-49.40,20240520,51800,22.59,20250210,0.53,Y,011170,5000,2138 억,,8755223,N,N,8953,N,00,N
+20250513,120248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64100,-1000,5,-1.54,1813239400,28305,28.88,64500,65600,63100,84600,45600,65100,64060.75,20.47,0,-10351,67166,66132,64066,63032,60966,66650,63550,2139,19500,5000,46870,100,1,42775419,27419,-1.60,0.19,12,0.07,-39988.00,335527.00,125500,20240520,-48.92,51800,20250210,23.75,80000,-19.88,20250307,51800,23.75,20250210,125500,-48.92,20240520,51800,23.75,20250210,0.53,Y,011170,5000,2138 억,,8755223,N,N,8953,N,00,N
+20250513,110246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64000,-1100,5,-1.69,1403902300,21920,22.36,64500,65600,63100,84600,45600,65100,64046.64,20.47,0,-7489,67166,66132,64066,63032,60966,66650,63550,2139,19500,5000,46870,100,1,42775419,27376,-1.60,0.19,12,0.05,-39988.00,335527.00,125500,20240520,-49.00,51800,20250210,23.55,80000,-20.00,20250307,51800,23.55,20250210,125500,-49.00,20240520,51800,23.55,20250210,0.53,Y,011170,5000,2138 억,,8755223,N,N,8953,N,00,N
+20250513,100247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64000,-1100,5,-1.69,1130977550,17659,18.02,64500,65600,63100,84600,45600,65100,64045.39,20.47,0,-5435,67166,66132,64066,63032,60966,66650,63550,2139,19500,5000,46870,100,1,42775419,27376,-1.60,0.19,12,0.04,-39988.00,335527.00,125500,20240520,-49.00,51800,20250210,23.55,80000,-20.00,20250307,51800,23.55,20250210,125500,-49.00,20240520,51800,23.55,20250210,0.53,Y,011170,5000,2138 억,,8755223,N,N,8953,N,00,N
+20250513,090248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64600,-500,5,-0.77,216456900,3362,3.43,64500,65600,63800,84600,45600,65100,64383.37,20.47,0,-1069,67166,66132,64066,63032,60966,66650,63550,2139,19500,5000,46870,100,1,42775419,27633,-1.62,0.19,12,0.01,-39988.00,335527.00,125500,20240520,-48.53,51800,20250210,24.71,80000,-19.25,20250307,51800,24.71,20250210,125500,-48.53,20240520,51800,24.71,20250210,0.53,Y,011170,5000,2138 억,,8755223,N,N,8953,N,00,N
 20250512,160243,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65100,3300,2,5.34,6282742600,98019,76.28,63300,65100,62000,80300,43300,61800,64095.26,20.50,0,-10093,68800,65300,63200,59700,57600,64250,58650,2139,18500,5000,44490,100,1,42775419,27847,-1.63,0.19,12,0.23,-39988.00,335527.00,125500,20240520,-48.13,51800,20250210,25.68,80000,-18.62,20250307,51800,25.68,20250210,125500,-48.13,20240520,51800,25.68,20250210,0.53,Y,011170,5000,2138 억,,8769657,N,N,8953,N,00,N
 20250512,150245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64600,2800,2,4.53,5706701850,89122,69.36,63300,64900,62000,80300,43300,61800,64032.47,20.50,0,-11368,68800,65300,63200,59700,57600,64250,58650,2139,18500,5000,44490,100,1,42775419,27633,-1.62,0.19,12,0.21,-39988.00,335527.00,125500,20240520,-48.53,51800,20250210,24.71,80000,-19.25,20250307,51800,24.71,20250210,125500,-48.53,20240520,51800,24.71,20250210,0.53,Y,011170,5000,2138 억,,8769657,N,N,33466,N,00,N
 20250512,140245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63900,2100,2,3.40,4078144350,63823,49.67,63300,64900,62000,80300,43300,61800,63897.72,20.50,0,-11504,68800,65300,63200,59700,57600,64250,58650,2139,18500,5000,44490,100,1,42775419,27333,-1.60,0.19,12,0.15,-39988.00,335527.00,125500,20240520,-49.08,51800,20250210,23.36,80000,-20.12,20250307,51800,23.36,20250210,125500,-49.08,20240520,51800,23.36,20250210,0.53,Y,011170,5000,2138 억,,8769657,N,N,33466,N,00,N
diff --git a/011200/price/prices-20250501.csv b/011200/price/prices-20250501.csv
index af4475110b48..ac3c18e07816 100644
--- a/011200/price/prices-20250501.csv
+++ b/011200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160243,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20400,1120,2,5.81,115524886890,5685170,128.84,19510,20800,19500,25050,13500,19280,20320.36,7.88,0,964628,20020,19650,18970,18600,17920,19835,18785,51252,5770,5000,14260,50,1,1025039496,209108,4.75,0.65,12,0.55,4293.00,31615.00,22650,20250310,-9.93,15150,20240429,34.65,22650,-9.93,20250310,17460,16.84,20250102,22650,-9.93,20250310,15570,31.02,20241112,0.32,Y,011200,5000,51251 억,,80818118,N,N,410396,N,00,N
+20250513,150246,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20500,1220,2,6.33,109453464265,5387768,122.10,19510,20800,19500,25050,13500,19280,20315.18,7.88,0,896918,20020,19650,18970,18600,17920,19835,18785,51252,5770,5000,14260,50,1,1025039496,210133,4.78,0.65,12,0.53,4293.00,31615.00,22650,20250310,-9.49,15150,20240429,35.31,22650,-9.49,20250310,17460,17.41,20250102,22650,-9.49,20250310,15570,31.66,20241112,0.32,Y,011200,5000,51251 억,,80818118,N,N,529740,N,00,N
+20250513,140246,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20250,970,2,5.03,100098159490,4929397,111.71,19510,20800,19500,25050,13500,19280,20306.37,7.88,0,966594,20020,19650,18970,18600,17920,19835,18785,51252,5770,5000,14260,50,1,1025039496,207570,4.72,0.64,12,0.48,4293.00,31615.00,22650,20250310,-10.60,15150,20240429,33.66,22650,-10.60,20250310,17460,15.98,20250102,22650,-10.60,20250310,15570,30.06,20241112,0.32,Y,011200,5000,51251 억,,80818118,N,N,529740,N,00,N
+20250513,130247,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20650,1370,2,7.11,83371822015,4110259,93.15,19510,20800,19500,25050,13500,19280,20283.84,7.88,0,726955,20020,19650,18970,18600,17920,19835,18785,51252,5770,5000,14260,50,1,1025039496,211671,4.81,0.65,12,0.40,4293.00,31615.00,22650,20250310,-8.83,15150,20240429,36.30,22650,-8.83,20250310,17460,18.27,20250102,22650,-8.83,20250310,15570,32.63,20241112,0.32,Y,011200,5000,51251 억,,80818118,N,N,529740,N,00,N
+20250513,120248,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20650,1370,2,7.11,76749838165,3789529,85.88,19510,20800,19500,25050,13500,19280,20253.13,7.88,0,695352,20020,19650,18970,18600,17920,19835,18785,51252,5770,5000,14260,50,1,1025039496,211671,4.81,0.65,12,0.37,4293.00,31615.00,22650,20250310,-8.83,15150,20240429,36.30,22650,-8.83,20250310,17460,18.27,20250102,22650,-8.83,20250310,15570,32.63,20241112,0.32,Y,011200,5000,51251 억,,80818118,N,N,529740,N,00,N
+20250513,110246,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20650,1370,2,7.11,63242858065,3136441,71.08,19510,20700,19500,25050,13500,19280,20163.89,7.88,0,645566,20020,19650,18970,18600,17920,19835,18785,51252,5770,5000,14260,50,1,1025039496,211671,4.81,0.65,12,0.31,4293.00,31615.00,22650,20250310,-8.83,15150,20240429,36.30,22650,-8.83,20250310,17460,18.27,20250102,22650,-8.83,20250310,15570,32.63,20241112,0.32,Y,011200,5000,51251 억,,80818118,N,N,529740,N,00,N
+20250513,100247,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20000,720,2,3.73,40156321950,2004301,45.42,19510,20400,19500,25050,13500,19280,20035.08,7.88,0,402612,20020,19650,18970,18600,17920,19835,18785,51252,5770,5000,14260,50,1,1025039496,205008,4.66,0.63,12,0.20,4293.00,31615.00,22650,20250310,-11.70,15150,20240429,32.01,22650,-11.70,20250310,17460,14.55,20250102,22650,-11.70,20250310,15570,28.45,20241112,0.32,Y,011200,5000,51251 억,,80818118,N,N,529740,N,00,N
+20250513,090249,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20050,770,2,3.99,8816568670,444883,10.08,19510,20100,19500,25050,13500,19280,19817.72,7.88,0,151203,20020,19650,18970,18600,17920,19835,18785,51252,5770,5000,14260,50,1,1025039496,205520,4.67,0.63,12,0.04,4293.00,31615.00,22650,20250310,-11.48,15150,20240429,32.34,22650,-11.48,20250310,17460,14.83,20250102,22650,-11.48,20250310,15570,28.77,20241112,0.32,Y,011200,5000,51251 억,,80818118,N,N,529740,N,00,N
 20250512,160243,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19280,1120,2,6.17,84069833870,4412644,419.00,18310,19340,18290,23600,12720,18160,19052.00,9.23,0,-419801,18420,18290,18220,18090,18020,18255,18055,44052,5440,5000,13430,10,1,881039496,169864,4.49,0.61,12,0.50,4293.00,31615.00,22650,20250310,-14.88,14770,20240426,30.53,22650,-14.88,20250310,17460,10.42,20250102,22650,-14.88,20250310,15570,23.83,20241112,0.31,Y,011200,5000,44051 억,,81280124,N,N,529081,N,00,N
 20250512,150245,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19140,980,2,5.40,50252632205,2657002,252.30,18310,19190,18290,23600,12720,18160,18913.28,9.23,0,-18427,18420,18290,18220,18090,18020,18255,18055,44052,5440,5000,13430,10,1,881039496,168631,4.46,0.61,12,0.30,4293.00,31615.00,22650,20250310,-15.50,14770,20240426,29.59,22650,-15.50,20250310,17460,9.62,20250102,22650,-15.50,20250310,15570,22.93,20241112,0.31,Y,011200,5000,44051 억,,81280124,N,N,128360,N,00,N
 20250512,140245,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19050,890,2,4.90,43308544435,2292669,217.70,18310,19190,18290,23600,12720,18160,18890.01,9.23,0,86454,18420,18290,18220,18090,18020,18255,18055,44052,5440,5000,13430,10,1,881039496,167838,4.44,0.60,12,0.26,4293.00,31615.00,22650,20250310,-15.89,14770,20240426,28.98,22650,-15.89,20250310,17460,9.11,20250102,22650,-15.89,20250310,15570,22.35,20241112,0.31,Y,011200,5000,44051 억,,81280124,N,N,128360,N,00,N
diff --git a/011210/price/prices-20250501.csv b/011210/price/prices-20250501.csv
index 53c59c797bb6..71ce223dde82 100644
--- a/011210/price/prices-20250501.csv
+++ b/011210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43750,50,2,0.11,3864088850,88481,103.85,43950,44350,43350,56800,30600,43700,43671.39,14.18,0,35228,44066,43882,43566,43382,43066,43975,43475,1360,13100,5000,33210,50,1,27195083,11898,9.88,0.32,12,0.33,4429.00,135900.00,61700,20240618,-29.09,36400,20241206,20.19,50400,-13.19,20250325,36900,18.56,20250203,61700,-29.09,20240618,36400,20.19,20241206,0.63,Y,011210,5000,1359 억,,3857054,N,N,785,N,00,N
+20250513,150246,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43600,-100,5,-0.23,3521367950,80628,94.63,43950,44350,43350,56800,30600,43700,43674.26,14.18,0,30901,44066,43882,43566,43382,43066,43975,43475,1360,13100,5000,33210,50,1,27195083,11857,9.84,0.32,12,0.30,4429.00,135900.00,61700,20240618,-29.34,36400,20241206,19.78,50400,-13.49,20250325,36900,18.16,20250203,61700,-29.34,20240618,36400,19.78,20241206,0.63,Y,011210,5000,1359 억,,3857054,N,N,480,N,00,N
+20250513,140246,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43500,-200,5,-0.46,2876498650,65798,77.22,43950,44350,43350,56800,30600,43700,43717.11,14.18,0,23541,44066,43882,43566,43382,43066,43975,43475,1360,13100,5000,33210,50,1,27195083,11830,9.82,0.32,12,0.24,4429.00,135900.00,61700,20240618,-29.50,36400,20241206,19.51,50400,-13.69,20250325,36900,17.89,20250203,61700,-29.50,20240618,36400,19.51,20241206,0.63,Y,011210,5000,1359 억,,3857054,N,N,480,N,00,N
+20250513,130247,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43650,-50,5,-0.11,2360661550,53944,63.31,43950,44350,43350,56800,30600,43700,43761.34,14.18,0,18695,44066,43882,43566,43382,43066,43975,43475,1360,13100,5000,33210,50,1,27195083,11871,9.86,0.32,12,0.20,4429.00,135900.00,61700,20240618,-29.25,36400,20241206,19.92,50400,-13.39,20250325,36900,18.29,20250203,61700,-29.25,20240618,36400,19.92,20241206,0.63,Y,011210,5000,1359 억,,3857054,N,N,480,N,00,N
+20250513,120248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43800,100,2,0.23,1939320000,44309,52.00,43950,44350,43350,56800,30600,43700,43768.08,14.18,0,15235,44066,43882,43566,43382,43066,43975,43475,1360,13100,5000,33210,50,1,27195083,11911,9.89,0.32,12,0.16,4429.00,135900.00,61700,20240618,-29.01,36400,20241206,20.33,50400,-13.10,20250325,36900,18.70,20250203,61700,-29.01,20240618,36400,20.33,20241206,0.63,Y,011210,5000,1359 억,,3857054,N,N,480,N,00,N
+20250513,110247,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43800,100,2,0.23,1482912450,33891,39.78,43950,44350,43350,56800,30600,43700,43755.35,14.18,0,10095,44066,43882,43566,43382,43066,43975,43475,1360,13100,5000,33210,50,1,27195083,11911,9.89,0.32,12,0.12,4429.00,135900.00,61700,20240618,-29.01,36400,20241206,20.33,50400,-13.10,20250325,36900,18.70,20250203,61700,-29.01,20240618,36400,20.33,20241206,0.63,Y,011210,5000,1359 억,,3857054,N,N,480,N,00,N
+20250513,100247,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43600,-100,5,-0.23,899848775,20564,24.14,43950,44350,43350,56800,30600,43700,43758.45,14.18,0,4189,44066,43882,43566,43382,43066,43975,43475,1360,13100,5000,33210,50,1,27195083,11857,9.84,0.32,12,0.08,4429.00,135900.00,61700,20240618,-29.34,36400,20241206,19.78,50400,-13.49,20250325,36900,18.16,20250203,61700,-29.34,20240618,36400,19.78,20241206,0.63,Y,011210,5000,1359 억,,3857054,N,N,480,N,00,N
+20250513,090249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44050,350,2,0.80,238508650,5428,6.37,43950,44100,43700,56800,30600,43700,43940.43,14.18,0,-1982,44066,43882,43566,43382,43066,43975,43475,1360,13100,5000,33210,50,1,27195083,11979,9.95,0.32,12,0.02,4429.00,135900.00,61700,20240618,-28.61,36400,20241206,21.02,50400,-12.60,20250325,36900,19.38,20250203,61700,-28.61,20240618,36400,21.02,20241206,0.63,Y,011210,5000,1359 억,,3857054,N,N,480,N,00,N
 20250512,160243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43700,500,2,1.16,3711566850,85203,141.03,43550,43750,43250,56100,30250,43200,43558.97,14.07,0,32641,44166,43682,43366,42882,42566,43525,42725,1360,12900,5000,32830,50,1,27195083,11884,9.87,0.32,12,0.31,4429.00,135900.00,61700,20240618,-29.17,36400,20241206,20.05,50400,-13.29,20250325,36900,18.43,20250203,61700,-29.17,20240618,36400,20.05,20241206,0.67,Y,011210,5000,1359 억,,3825848,N,N,480,N,00,N
 20250512,150245,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43600,400,2,0.93,3264095850,74950,124.06,43550,43750,43250,56100,30250,43200,43550.31,14.07,0,29396,44166,43682,43366,42882,42566,43525,42725,1360,12900,5000,32830,50,1,27195083,11857,9.84,0.32,12,0.28,4429.00,135900.00,61700,20240618,-29.34,36400,20241206,19.78,50400,-13.49,20250325,36900,18.16,20250203,61700,-29.34,20240618,36400,19.78,20241206,0.67,Y,011210,5000,1359 억,,3825848,N,N,990,N,00,N
 20250512,140245,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43500,300,2,0.69,2712030700,62280,103.09,43550,43750,43250,56100,30250,43200,43545.77,14.07,0,26589,44166,43682,43366,42882,42566,43525,42725,1360,12900,5000,32830,50,1,27195083,11830,9.82,0.32,12,0.23,4429.00,135900.00,61700,20240618,-29.50,36400,20241206,19.51,50400,-13.69,20250325,36900,17.89,20250203,61700,-29.50,20240618,36400,19.51,20241206,0.67,Y,011210,5000,1359 억,,3825848,N,N,990,N,00,N
diff --git a/011230/price/prices-20250501.csv b/011230/price/prices-20250501.csv
index 4b8ce435564d..4cedf014afe5 100644
--- a/011230/price/prices-20250501.csv
+++ b/011230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4265,-75,5,-1.73,641947743,152298,82.27,4340,4390,4005,5640,3040,4340,4215.08,4.64,0,13655,4890,4615,4435,4160,3980,4525,4070,169,1300,1000,3120,5,1,16902700,721,-9.31,4.54,12,0.90,-458.00,939.00,4850,20240430,-12.06,2490,20241113,71.29,4750,-10.21,20250509,2975,43.36,20250214,4750,-10.21,20250509,2490,71.29,20241113,0.05,Y,011230,1000,169 억,,784560,N,N,2309,N,00,N
+20250513,150246,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4295,-45,5,-1.04,600475243,142606,77.04,4340,4390,4005,5640,3040,4340,4210.73,4.64,0,16279,4890,4615,4435,4160,3980,4525,4070,169,1300,1000,3120,5,1,16902700,726,-9.38,4.57,12,0.84,-458.00,939.00,4850,20240430,-11.44,2490,20241113,72.49,4750,-9.58,20250509,2975,44.37,20250214,4750,-9.58,20250509,2490,72.49,20241113,0.05,Y,011230,1000,169 억,,784560,N,N,3408,N,00,N
+20250513,140247,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4305,-35,5,-0.81,585564503,139130,75.16,4340,4390,4005,5640,3040,4340,4208.76,4.64,0,16563,4890,4615,4435,4160,3980,4525,4070,169,1300,1000,3120,5,1,16902700,728,-9.40,4.58,12,0.82,-458.00,939.00,4850,20240430,-11.24,2490,20241113,72.89,4750,-9.37,20250509,2975,44.71,20250214,4750,-9.37,20250509,2490,72.89,20241113,0.05,Y,011230,1000,169 억,,784560,N,N,3408,N,00,N
+20250513,130248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4305,-35,5,-0.81,577084738,137155,74.09,4340,4390,4005,5640,3040,4340,4207.54,4.64,0,16735,4890,4615,4435,4160,3980,4525,4070,169,1300,1000,3120,5,1,16902700,728,-9.40,4.58,12,0.81,-458.00,939.00,4850,20240430,-11.24,2490,20241113,72.89,4750,-9.37,20250509,2975,44.71,20250214,4750,-9.37,20250509,2490,72.89,20241113,0.05,Y,011230,1000,169 억,,784560,N,N,3408,N,00,N
+20250513,120248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4280,-60,5,-1.38,548118953,130453,70.47,4340,4390,4005,5640,3040,4340,4201.66,4.64,0,18262,4890,4615,4435,4160,3980,4525,4070,169,1300,1000,3120,5,1,16902700,723,-9.34,4.56,12,0.77,-458.00,939.00,4850,20240430,-11.75,2490,20241113,71.89,4750,-9.89,20250509,2975,43.87,20250214,4750,-9.89,20250509,2490,71.89,20241113,0.05,Y,011230,1000,169 억,,784560,N,N,3408,N,00,N
+20250513,110247,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4335,-5,5,-0.12,479695308,114629,61.92,4340,4350,4005,5640,3040,4340,4184.76,4.64,0,16267,4890,4615,4435,4160,3980,4525,4070,169,1300,1000,3120,5,1,16902700,733,-9.47,4.62,12,0.68,-458.00,939.00,4850,20240430,-10.62,2490,20241113,74.10,4750,-8.74,20250509,2975,45.71,20250214,4750,-8.74,20250509,2490,74.10,20241113,0.05,Y,011230,1000,169 억,,784560,N,N,3408,N,00,N
+20250513,100248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4280,-60,5,-1.38,359497510,86479,46.72,4340,4350,4005,5640,3040,4340,4157.05,4.64,0,14095,4890,4615,4435,4160,3980,4525,4070,169,1300,1000,3120,5,1,16902700,723,-9.34,4.56,12,0.51,-458.00,939.00,4850,20240430,-11.75,2490,20241113,71.89,4750,-9.89,20250509,2975,43.87,20250214,4750,-9.89,20250509,2490,71.89,20241113,0.05,Y,011230,1000,169 억,,784560,N,N,3408,N,00,N
+20250513,090249,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4305,-35,5,-0.81,3618655,835,0.45,4340,4350,4305,5640,3040,4340,4333.72,4.64,0,-649,4890,4615,4435,4160,3980,4525,4070,169,1300,1000,3120,5,1,16902700,728,-9.40,4.58,12,0.00,-458.00,939.00,4850,20240430,-11.24,2490,20241113,72.89,4750,-9.37,20250509,2975,44.71,20250214,4750,-9.37,20250509,2490,72.89,20241113,0.05,Y,011230,1000,169 억,,784560,N,N,3408,N,00,N
 20250512,160244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4340,-370,5,-7.86,801006630,182810,118.76,4620,4710,4255,6120,3300,4710,4381.63,4.98,0,-54054,4950,4830,4630,4510,4310,4890,4570,169,1410,1000,3390,5,1,16902700,734,-9.48,4.62,12,1.08,-458.00,939.00,4850,20240430,-10.52,2490,20241113,74.30,4750,-8.63,20250509,2975,45.88,20250214,4750,-8.63,20250509,2490,74.30,20241113,0.05,Y,011230,1000,169 억,,841474,N,N,3408,N,00,N
 20250512,150246,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4315,-395,5,-8.39,726180715,165594,107.58,4620,4710,4255,6120,3300,4710,4385.31,4.98,0,-45129,4950,4830,4630,4510,4310,4890,4570,169,1410,1000,3390,5,1,16902700,729,-9.42,4.60,12,0.98,-458.00,939.00,4850,20240430,-11.03,2490,20241113,73.29,4750,-9.16,20250509,2975,45.04,20250214,4750,-9.16,20250509,2490,73.29,20241113,0.05,Y,011230,1000,169 억,,841474,N,N,6041,N,00,N
 20250512,140245,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4350,-360,5,-7.64,629423725,143185,93.02,4620,4710,4255,6120,3300,4710,4395.88,4.98,0,-35660,4950,4830,4630,4510,4310,4890,4570,169,1410,1000,3390,5,1,16902700,735,-9.50,4.63,12,0.85,-458.00,939.00,4850,20240430,-10.31,2490,20241113,74.70,4750,-8.42,20250509,2975,46.22,20250214,4750,-8.42,20250509,2490,74.70,20241113,0.05,Y,011230,1000,169 억,,841474,N,N,6041,N,00,N
diff --git a/011280/price/prices-20250501.csv b/011280/price/prices-20250501.csv
index a522ec7a3e6f..066e72d84139 100644
--- a/011280/price/prices-20250501.csv
+++ b/011280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2090,0,3,0.00,89094041,42705,219.96,2115,2115,2070,2715,1465,2090,2086.27,1.15,0,240,2126,2107,2086,2067,2046,2117,2077,354,625,500,1500,5,1,70805940,1480,-6.68,0.47,12,0.06,-313.00,4483.00,3000,20240516,-30.33,1820,20241209,14.84,2780,-24.82,20250228,1906,9.65,20250403,3000,-30.33,20240516,1820,14.84,20241209,1.46,Y,011280,500,354 억,,815070,N,N,204,N,00,N
+20250513,150247,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2080,-10,5,-0.48,86978821,41691,214.74,2115,2115,2070,2715,1465,2090,2086.27,1.15,0,230,2126,2107,2086,2067,2046,2117,2077,354,625,500,1500,5,1,70805940,1473,-6.65,0.46,12,0.06,-313.00,4483.00,3000,20240516,-30.67,1820,20241209,14.29,2780,-25.18,20250228,1906,9.13,20250403,3000,-30.67,20240516,1820,14.29,20241209,1.46,Y,011280,500,354 억,,815070,N,N,69,N,00,N
+20250513,140247,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2075,-15,5,-0.72,81830216,39215,201.98,2115,2115,2070,2715,1465,2090,2086.71,1.15,0,349,2126,2107,2086,2067,2046,2117,2077,354,625,500,1500,5,1,70805940,1469,-6.63,0.46,12,0.06,-313.00,4483.00,3000,20240516,-30.83,1820,20241209,14.01,2780,-25.36,20250228,1906,8.87,20250403,3000,-30.83,20240516,1820,14.01,20241209,1.46,Y,011280,500,354 억,,815070,N,N,69,N,00,N
+20250513,130248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2080,-10,5,-0.48,73423911,35166,181.13,2115,2115,2070,2715,1465,2090,2087.92,1.15,0,94,2126,2107,2086,2067,2046,2117,2077,354,625,500,1500,5,1,70805940,1473,-6.65,0.46,12,0.05,-313.00,4483.00,3000,20240516,-30.67,1820,20241209,14.29,2780,-25.18,20250228,1906,9.13,20250403,3000,-30.67,20240516,1820,14.29,20241209,1.46,Y,011280,500,354 억,,815070,N,N,69,N,00,N
+20250513,120248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2090,0,3,0.00,53271395,25488,131.28,2115,2115,2070,2715,1465,2090,2090.06,1.15,0,-524,2126,2107,2086,2067,2046,2117,2077,354,625,500,1500,5,1,70805940,1480,-6.68,0.47,12,0.04,-313.00,4483.00,3000,20240516,-30.33,1820,20241209,14.84,2780,-24.82,20250228,1906,9.65,20250403,3000,-30.33,20240516,1820,14.84,20241209,1.46,Y,011280,500,354 억,,815070,N,N,69,N,00,N
+20250513,110247,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2075,-15,5,-0.72,51704890,24736,127.41,2115,2115,2070,2715,1465,2090,2090.27,1.15,0,-281,2126,2107,2086,2067,2046,2117,2077,354,625,500,1500,5,1,70805940,1469,-6.63,0.46,12,0.03,-313.00,4483.00,3000,20240516,-30.83,1820,20241209,14.01,2780,-25.36,20250228,1906,8.87,20250403,3000,-30.83,20240516,1820,14.01,20241209,1.46,Y,011280,500,354 억,,815070,N,N,69,N,00,N
+20250513,100248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2085,-5,5,-0.24,43542545,20817,107.22,2115,2115,2070,2715,1465,2090,2091.68,1.15,0,-856,2126,2107,2086,2067,2046,2117,2077,354,625,500,1500,5,1,70805940,1476,-6.66,0.47,12,0.03,-313.00,4483.00,3000,20240516,-30.50,1820,20241209,14.56,2780,-25.00,20250228,1906,9.39,20250403,3000,-30.50,20240516,1820,14.56,20241209,1.46,Y,011280,500,354 억,,815070,N,N,69,N,00,N
+20250513,090249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2075,-15,5,-0.72,1459370,702,3.62,2115,2115,2070,2715,1465,2090,2078.87,1.15,0,319,2126,2107,2086,2067,2046,2117,2077,354,625,500,1500,5,1,70805940,1469,-6.63,0.46,12,0.00,-313.00,4483.00,3000,20240516,-30.83,1820,20241209,14.01,2780,-25.36,20250228,1906,8.87,20250403,3000,-30.83,20240516,1820,14.01,20241209,1.46,Y,011280,500,354 억,,815070,N,N,69,N,00,N
 20250512,160244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2090,5,2,0.24,40406710,19315,75.38,2085,2105,2065,2710,1460,2085,2091.99,1.15,0,962,2135,2110,2080,2055,2025,2112,2057,354,625,500,1500,5,1,70805940,1480,-6.68,0.47,12,0.03,-313.00,4483.00,3000,20240516,-30.33,1820,20241209,14.84,2780,-24.82,20250228,1906,9.65,20250403,3000,-30.33,20240516,1820,14.84,20241209,1.46,Y,011280,500,354 억,,816864,N,N,69,N,00,N
 20250512,150246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2095,10,2,0.48,39282650,18778,73.28,2085,2105,2065,2710,1460,2085,2091.95,1.15,0,960,2135,2110,2080,2055,2025,2112,2057,354,625,500,1500,5,1,70805940,1483,-6.69,0.47,12,0.03,-313.00,4483.00,3000,20240516,-30.17,1820,20241209,15.11,2780,-24.64,20250228,1906,9.92,20250403,3000,-30.17,20240516,1820,15.11,20241209,1.46,Y,011280,500,354 억,,816864,N,N,255,N,00,N
 20250512,140246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2100,15,2,0.72,26240140,12566,49.04,2085,2100,2065,2710,1460,2085,2088.19,1.15,0,45,2135,2110,2080,2055,2025,2112,2057,354,625,500,1500,5,1,70805940,1487,-6.71,0.47,12,0.02,-313.00,4483.00,3000,20240516,-30.00,1820,20241209,15.38,2780,-24.46,20250228,1906,10.18,20250403,3000,-30.00,20240516,1820,15.38,20241209,1.46,Y,011280,500,354 억,,816864,N,N,255,N,00,N
diff --git a/011300/price/prices-20250501.csv b/011300/price/prices-20250501.csv
index 1face6ba46fd..f740273e4754 100644
--- a/011300/price/prices-20250501.csv
+++ b/011300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160244,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,501,-14,5,-2.72,188241624,363511,31.95,516,538,498,669,361,515,517.84,0.64,0,-80966,561,537,506,482,451,550,495,156,154,100,300,1,1,155617675,780,-1.65,2.11,12,0.23,-304.00,237.00,1410,20240610,-64.47,332,20241114,50.90,847,-40.85,20250115,444,12.84,20250507,1595,-68.59,20240610,376,33.24,20241114,0.00,Y,011300,100,155 억,,993336,N,N,12335,N,00,N
+20250513,150247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,503,-12,5,-2.33,182179302,351429,30.89,516,538,498,669,361,515,518.40,0.64,0,-78149,561,537,506,482,451,550,495,156,154,100,300,1,1,155617675,783,-1.65,2.12,12,0.23,-304.00,237.00,1410,20240610,-64.33,332,20241114,51.51,847,-40.61,20250115,444,13.29,20250507,1595,-68.46,20240610,376,33.78,20241114,0.00,Y,011300,100,155 억,,993336,N,N,51528,N,00,N
+20250513,140247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,503,-12,5,-2.33,160959831,309005,27.16,516,538,503,669,361,515,520.90,0.64,0,-74850,561,537,506,482,451,550,495,156,154,100,300,1,1,155617675,783,-1.65,2.12,12,0.20,-304.00,237.00,1410,20240610,-64.33,332,20241114,51.51,847,-40.61,20250115,444,13.29,20250507,1595,-68.46,20240610,376,33.78,20241114,0.00,Y,011300,100,155 억,,993336,N,N,51528,N,00,N
+20250513,130248,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,512,-3,5,-0.58,139381724,266304,23.41,516,538,511,669,361,515,523.39,0.64,0,-74245,561,537,506,482,451,550,495,156,154,100,300,1,1,155617675,797,-1.68,2.16,12,0.17,-304.00,237.00,1410,20240610,-63.69,332,20241114,54.22,847,-39.55,20250115,444,15.32,20250507,1595,-67.90,20240610,376,36.17,20241114,0.00,Y,011300,100,155 억,,993336,N,N,51528,N,00,N
+20250513,120249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,512,-3,5,-0.58,129881163,247727,21.77,516,538,512,669,361,515,524.29,0.64,0,-81367,561,537,506,482,451,550,495,156,154,100,300,1,1,155617675,797,-1.68,2.16,12,0.16,-304.00,237.00,1410,20240610,-63.69,332,20241114,54.22,847,-39.55,20250115,444,15.32,20250507,1595,-67.90,20240610,376,36.17,20241114,0.00,Y,011300,100,155 억,,993336,N,N,51528,N,00,N
+20250513,110247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,521,6,2,1.17,110763601,210685,18.52,516,538,516,669,361,515,525.73,0.64,0,-72682,561,537,506,482,451,550,495,156,154,100,300,1,1,155617675,811,-1.71,2.20,12,0.14,-304.00,237.00,1410,20240610,-63.05,332,20241114,56.93,847,-38.49,20250115,444,17.34,20250507,1595,-67.34,20240610,376,38.56,20241114,0.00,Y,011300,100,155 억,,993336,N,N,51528,N,00,N
+20250513,100248,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,518,3,2,0.58,93280143,177036,15.56,516,538,516,669,361,515,526.90,0.64,0,-62644,561,537,506,482,451,550,495,156,154,100,300,1,1,155617675,806,-1.70,2.19,12,0.11,-304.00,237.00,1410,20240610,-63.26,332,20241114,56.02,847,-38.84,20250115,444,16.67,20250507,1595,-67.52,20240610,376,37.77,20241114,0.00,Y,011300,100,155 억,,993336,N,N,51528,N,00,N
+20250513,090250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,525,10,2,1.94,4276397,8241,0.72,516,525,516,669,361,515,518.92,0.64,0,-5733,561,537,506,482,451,550,495,156,154,100,300,1,1,155617675,817,-1.73,2.22,12,0.01,-304.00,237.00,1410,20240610,-62.77,332,20241114,58.13,847,-38.02,20250115,444,18.24,20250507,1595,-67.08,20240610,376,39.63,20241114,0.00,Y,011300,100,155 억,,993336,N,N,51528,N,00,N
 20250512,160244,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,515,41,2,8.65,576450634,1137467,386.78,479,530,475,616,332,474,506.78,0.58,0,101172,490,482,466,458,442,486,462,156,142,100,280,1,1,155617675,801,-1.69,2.17,12,0.73,-304.00,237.00,1410,20240610,-63.48,332,20241114,55.12,847,-39.20,20250115,444,15.99,20250507,1595,-67.71,20240610,376,36.97,20241114,0.00,Y,011300,100,155 억,,898947,N,N,51528,N,00,N
 20250512,150246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,515,41,2,8.65,559606798,1104750,375.66,479,530,475,616,332,474,506.55,0.58,0,94791,490,482,466,458,442,486,462,156,142,100,280,1,1,155617675,801,-1.69,2.17,12,0.71,-304.00,237.00,1410,20240610,-63.48,332,20241114,55.12,847,-39.20,20250115,444,15.99,20250507,1595,-67.71,20240610,376,36.97,20241114,0.00,Y,011300,100,155 억,,898947,N,N,10749,N,00,N
 20250512,140246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,520,46,2,9.70,530880838,1048989,356.70,479,530,475,616,332,474,506.09,0.58,0,90928,490,482,466,458,442,486,462,156,142,100,280,1,1,155617675,809,-1.71,2.19,12,0.67,-304.00,237.00,1410,20240610,-63.12,332,20241114,56.63,847,-38.61,20250115,444,17.12,20250507,1595,-67.40,20240610,376,38.30,20241114,0.00,Y,011300,100,155 억,,898947,N,N,10749,N,00,N
diff --git a/011320/price/prices-20250501.csv b/011320/price/prices-20250501.csv
index 3b27e4d8852c..fdf57a6ff777 100644
--- a/011320/price/prices-20250501.csv
+++ b/011320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3630,60,2,1.68,170296197,47314,21.44,3550,3635,3545,4640,2500,3570,3599.28,2.07,0,-550,3763,3666,3523,3426,3283,3715,3475,97,1070,500,2490,5,1,19320695,701,9.10,0.56,12,0.24,399.00,6448.00,5200,20240527,-30.19,3155,20241210,15.06,4515,-19.60,20250417,3170,14.51,20250328,5200,-30.19,20240527,3155,15.06,20241210,3.27,Y,011320,500,96 억,,399272,N,N,843,N,00,N
+20250513,150247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3625,55,2,1.54,161963777,45016,20.39,3550,3635,3545,4640,2500,3570,3597.92,2.07,0,-134,3763,3666,3523,3426,3283,3715,3475,97,1070,500,2490,5,1,19320695,700,9.09,0.56,12,0.23,399.00,6448.00,5200,20240527,-30.29,3155,20241210,14.90,4515,-19.71,20250417,3170,14.35,20250328,5200,-30.29,20240527,3155,14.90,20241210,3.27,Y,011320,500,96 억,,399272,N,N,0,N,00,N
+20250513,140247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3615,45,2,1.26,140771187,39166,17.74,3550,3630,3545,4640,2500,3570,3594.22,2.07,0,-2986,3763,3666,3523,3426,3283,3715,3475,97,1070,500,2490,5,1,19320695,698,9.06,0.56,12,0.20,399.00,6448.00,5200,20240527,-30.48,3155,20241210,14.58,4515,-19.93,20250417,3170,14.04,20250328,5200,-30.48,20240527,3155,14.58,20241210,3.27,Y,011320,500,96 억,,399272,N,N,0,N,00,N
+20250513,130249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3605,35,2,0.98,123179632,34279,15.53,3550,3630,3545,4640,2500,3570,3593.44,2.07,0,-762,3763,3666,3523,3426,3283,3715,3475,97,1070,500,2490,5,1,19320695,697,9.04,0.56,12,0.18,399.00,6448.00,5200,20240527,-30.67,3155,20241210,14.26,4515,-20.16,20250417,3170,13.72,20250328,5200,-30.67,20240527,3155,14.26,20241210,3.27,Y,011320,500,96 억,,399272,N,N,0,N,00,N
+20250513,120249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3615,45,2,1.26,115591955,32177,14.58,3550,3630,3545,4640,2500,3570,3592.38,2.07,0,-1133,3763,3666,3523,3426,3283,3715,3475,97,1070,500,2490,5,1,19320695,698,9.06,0.56,12,0.17,399.00,6448.00,5200,20240527,-30.48,3155,20241210,14.58,4515,-19.93,20250417,3170,14.04,20250328,5200,-30.48,20240527,3155,14.58,20241210,3.27,Y,011320,500,96 억,,399272,N,N,0,N,00,N
+20250513,110248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3600,30,2,0.84,76164395,21265,9.63,3550,3620,3545,4640,2500,3570,3581.68,2.07,0,-543,3763,3666,3523,3426,3283,3715,3475,97,1070,500,2490,5,1,19320695,696,9.02,0.56,12,0.11,399.00,6448.00,5200,20240527,-30.77,3155,20241210,14.10,4515,-20.27,20250417,3170,13.56,20250328,5200,-30.77,20240527,3155,14.10,20241210,3.27,Y,011320,500,96 억,,399272,N,N,0,N,00,N
+20250513,100248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3585,15,2,0.42,44431100,12400,5.62,3550,3620,3545,4640,2500,3570,3583.15,2.07,0,-3968,3763,3666,3523,3426,3283,3715,3475,97,1070,500,2490,5,1,19320695,693,8.98,0.56,12,0.06,399.00,6448.00,5200,20240527,-31.06,3155,20241210,13.63,4515,-20.60,20250417,3170,13.09,20250328,5200,-31.06,20240527,3155,13.63,20241210,3.27,Y,011320,500,96 억,,399272,N,N,0,N,00,N
+20250513,090250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3600,30,2,0.84,9297735,2601,1.18,3550,3620,3545,4640,2500,3570,3574.68,2.07,0,-481,3763,3666,3523,3426,3283,3715,3475,97,1070,500,2490,5,1,19320695,696,9.02,0.56,12,0.01,399.00,6448.00,5200,20240527,-30.77,3155,20241210,14.10,4515,-20.27,20250417,3170,13.56,20250328,5200,-30.77,20240527,3155,14.10,20241210,3.27,Y,011320,500,96 억,,399272,N,N,0,N,00,N
 20250512,160244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,-100,5,-2.72,774928106,220700,113.79,3560,3620,3380,4770,2570,3670,3511.23,1.83,0,44283,3850,3760,3695,3605,3540,3805,3650,97,1100,500,2560,5,1,19320695,690,8.95,0.55,12,1.14,399.00,6448.00,5200,20240527,-31.35,3155,20241210,13.15,4515,-20.93,20250417,3170,12.62,20250328,5200,-31.35,20240527,3155,13.15,20241210,3.19,Y,011320,500,96 억,,354279,N,N,5391,N,00,N
 20250512,150246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3565,-105,5,-2.86,745219521,212383,109.50,3560,3620,3380,4770,2570,3670,3508.85,1.83,0,44062,3850,3760,3695,3605,3540,3805,3650,97,1100,500,2560,5,1,19320695,689,8.93,0.55,12,1.10,399.00,6448.00,5200,20240527,-31.44,3155,20241210,13.00,4515,-21.04,20250417,3170,12.46,20250328,5200,-31.44,20240527,3155,13.00,20241210,3.19,Y,011320,500,96 억,,354279,N,N,5391,N,00,N
 20250512,140246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,-100,5,-2.72,707387526,201818,104.06,3560,3620,3380,4770,2570,3670,3505.08,1.83,0,45724,3850,3760,3695,3605,3540,3805,3650,97,1100,500,2560,5,1,19320695,690,8.95,0.55,12,1.04,399.00,6448.00,5200,20240527,-31.35,3155,20241210,13.15,4515,-20.93,20250417,3170,12.62,20250328,5200,-31.35,20240527,3155,13.15,20241210,3.19,Y,011320,500,96 억,,354279,N,N,5391,N,00,N
diff --git a/011330/price/prices-20250501.csv b/011330/price/prices-20250501.csv
index a764dfee2b3c..7fe93886df56 100644
--- a/011330/price/prices-20250501.csv
+++ b/011330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160245,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1749,94,2,5.68,399156276,235548,140.96,1655,1750,1647,2150,1159,1655,1694.54,1.33,0,64360,1681,1667,1649,1635,1617,1675,1643,491,495,500,1120,1,1,97279846,1701,-16.50,1.25,12,0.24,-106.00,1399.00,2145,20240610,-18.46,1190,20240909,46.97,1860,-5.97,20250422,1200,45.75,20250210,2145,-18.46,20240610,1190,46.97,20240909,2.51,Y,011330,500,490 억,,1297237,N,N,24125,N,00,N
+20250513,150247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1735,80,2,4.83,349020632,206856,123.79,1655,1735,1647,2150,1159,1655,1687.26,1.33,0,60775,1681,1667,1649,1635,1617,1675,1643,491,495,500,1120,1,1,97279846,1688,-16.37,1.24,12,0.21,-106.00,1399.00,2145,20240610,-19.11,1190,20240909,45.80,1860,-6.72,20250422,1200,44.58,20250210,2145,-19.11,20240610,1190,45.80,20240909,2.51,Y,011330,500,490 억,,1297237,N,N,24727,N,00,N
+20250513,140248,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1697,42,2,2.54,327970775,194567,116.44,1655,1706,1647,2150,1159,1655,1685.64,1.33,0,54726,1681,1667,1649,1635,1617,1675,1643,491,495,500,1120,1,1,97279846,1651,-16.01,1.21,12,0.20,-106.00,1399.00,2145,20240610,-20.89,1190,20240909,42.61,1860,-8.76,20250422,1200,41.42,20250210,2145,-20.89,20240610,1190,42.61,20240909,2.51,Y,011330,500,490 억,,1297237,N,N,24727,N,00,N
+20250513,130249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1675,20,2,1.21,225702043,134138,80.28,1655,1704,1647,2150,1159,1655,1682.61,1.33,0,37622,1681,1667,1649,1635,1617,1675,1643,491,495,500,1120,1,1,97279846,1629,-15.80,1.20,12,0.14,-106.00,1399.00,2145,20240610,-21.91,1190,20240909,40.76,1860,-9.95,20250422,1200,39.58,20250210,2145,-21.91,20240610,1190,40.76,20240909,2.51,Y,011330,500,490 억,,1297237,N,N,24727,N,00,N
+20250513,120249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1677,22,2,1.33,191666809,113809,68.11,1655,1704,1647,2150,1159,1655,1684.11,1.33,0,30947,1681,1667,1649,1635,1617,1675,1643,491,495,500,1120,1,1,97279846,1631,-15.82,1.20,12,0.12,-106.00,1399.00,2145,20240610,-21.82,1190,20240909,40.92,1860,-9.84,20250422,1200,39.75,20250210,2145,-21.82,20240610,1190,40.92,20240909,2.51,Y,011330,500,490 억,,1297237,N,N,24727,N,00,N
+20250513,110248,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1675,20,2,1.21,149814932,88864,53.18,1655,1704,1647,2150,1159,1655,1685.89,1.33,0,20836,1681,1667,1649,1635,1617,1675,1643,491,495,500,1120,1,1,97279846,1629,-15.80,1.20,12,0.09,-106.00,1399.00,2145,20240610,-21.91,1190,20240909,40.76,1860,-9.95,20250422,1200,39.58,20250210,2145,-21.91,20240610,1190,40.76,20240909,2.51,Y,011330,500,490 억,,1297237,N,N,24727,N,00,N
+20250513,100249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1685,30,2,1.81,113796283,67430,40.35,1655,1704,1647,2150,1159,1655,1687.62,1.33,0,21017,1681,1667,1649,1635,1617,1675,1643,491,495,500,1120,1,1,97279846,1639,-15.90,1.20,12,0.07,-106.00,1399.00,2145,20240610,-21.45,1190,20240909,41.60,1860,-9.41,20250422,1200,40.42,20250210,2145,-21.45,20240610,1190,41.60,20240909,2.51,Y,011330,500,490 억,,1297237,N,N,24727,N,00,N
+20250513,090250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1660,5,2,0.30,1050654,635,0.38,1655,1660,1647,2150,1159,1655,1654.57,1.33,0,-332,1681,1667,1649,1635,1617,1675,1643,491,495,500,1120,1,1,97279846,1615,-15.66,1.19,12,0.00,-106.00,1399.00,2145,20240610,-22.61,1190,20240909,39.50,1860,-10.75,20250422,1200,38.33,20250210,2145,-22.61,20240610,1190,39.50,20240909,2.51,Y,011330,500,490 억,,1297237,N,N,24727,N,00,N
 20250512,160245,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1655,8,2,0.49,273825936,166334,230.03,1648,1663,1631,2140,1153,1647,1646.24,1.34,0,-10128,1738,1692,1651,1605,1564,1672,1585,491,493,500,1110,1,1,97279846,1610,-15.61,1.18,12,0.17,-106.00,1399.00,2145,20240610,-22.84,1190,20240909,39.08,1860,-11.02,20250422,1200,37.92,20250210,2145,-22.84,20240610,1190,39.08,20240909,2.48,Y,011330,500,490 억,,1307340,N,N,24727,N,00,N
 20250512,150247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1663,16,2,0.97,266915427,162164,224.26,1648,1663,1631,2140,1153,1647,1645.96,1.34,0,-10754,1738,1692,1651,1605,1564,1672,1585,491,493,500,1110,1,1,97279846,1618,-15.69,1.19,12,0.17,-106.00,1399.00,2145,20240610,-22.47,1190,20240909,39.75,1860,-10.59,20250422,1200,38.58,20250210,2145,-22.47,20240610,1190,39.75,20240909,2.48,Y,011330,500,490 억,,1307340,N,N,16433,N,00,N
 20250512,140247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1641,-6,5,-0.36,237173945,144200,199.42,1648,1652,1631,2140,1153,1647,1644.76,1.34,0,-16902,1738,1692,1651,1605,1564,1672,1585,491,493,500,1110,1,1,97279846,1596,-15.48,1.17,12,0.15,-106.00,1399.00,2145,20240610,-23.50,1190,20240909,37.90,1860,-11.77,20250422,1200,36.75,20250210,2145,-23.50,20240610,1190,37.90,20240909,2.48,Y,011330,500,490 억,,1307340,N,N,16433,N,00,N
diff --git a/011370/price/prices-20250501.csv b/011370/price/prices-20250501.csv
index 73855d172cc2..b8b70d6a9895 100644
--- a/011370/price/prices-20250501.csv
+++ b/011370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160245,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,852,-6,5,-0.70,47474601,55671,35.39,858,868,849,1115,601,858,852.77,1.94,0,-433,876,867,849,840,822,871,844,504,257,500,630,1,1,100894865,860,4.46,0.16,12,0.06,191.00,5227.00,930,20241219,-8.39,705,20240806,20.85,900,-5.33,20250408,748,13.90,20250122,930,-8.39,20241219,705,20.85,20240806,0.31,Y,011370,500,504 억,,1955912,N,N,0,N,00,N
+20250513,150248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,852,-6,5,-0.70,45877999,53794,34.19,858,868,849,1115,601,858,852.85,1.94,0,-254,876,867,849,840,822,871,844,504,257,500,630,1,1,100894865,860,4.46,0.16,12,0.05,191.00,5227.00,930,20241219,-8.39,705,20240806,20.85,900,-5.33,20250408,748,13.90,20250122,930,-8.39,20241219,705,20.85,20240806,0.31,Y,011370,500,504 억,,1955912,N,N,0,N,00,N
+20250513,140248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,856,-2,5,-0.23,42872876,50275,31.96,858,868,849,1115,601,858,852.77,1.94,0,2919,876,867,849,840,822,871,844,504,257,500,630,1,1,100894865,864,4.48,0.16,12,0.05,191.00,5227.00,930,20241219,-7.96,705,20240806,21.42,900,-4.89,20250408,748,14.44,20250122,930,-7.96,20241219,705,21.42,20240806,0.31,Y,011370,500,504 억,,1955912,N,N,0,N,00,N
+20250513,130249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,857,-1,5,-0.12,18638890,21791,13.85,858,868,850,1115,601,858,855.35,1.94,0,1322,876,867,849,840,822,871,844,504,257,500,630,1,1,100894865,865,4.49,0.16,12,0.02,191.00,5227.00,930,20241219,-7.85,705,20240806,21.56,900,-4.78,20250408,748,14.57,20250122,930,-7.85,20241219,705,21.56,20240806,0.31,Y,011370,500,504 억,,1955912,N,N,0,N,00,N
+20250513,120250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,856,-2,5,-0.23,12408302,14512,9.22,858,868,850,1115,601,858,855.04,1.94,0,757,876,867,849,840,822,871,844,504,257,500,630,1,1,100894865,864,4.48,0.16,12,0.01,191.00,5227.00,930,20241219,-7.96,705,20240806,21.42,900,-4.89,20250408,748,14.44,20250122,930,-7.96,20241219,705,21.42,20240806,0.31,Y,011370,500,504 억,,1955912,N,N,0,N,00,N
+20250513,110248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,855,-3,5,-0.35,8480254,9919,6.30,858,868,850,1115,601,858,854.95,1.94,0,669,876,867,849,840,822,871,844,504,257,500,630,1,1,100894865,863,4.48,0.16,12,0.01,191.00,5227.00,930,20241219,-8.06,705,20240806,21.28,900,-5.00,20250408,748,14.30,20250122,930,-8.06,20241219,705,21.28,20240806,0.31,Y,011370,500,504 억,,1955912,N,N,0,N,00,N
+20250513,100249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,856,-2,5,-0.23,8119940,9497,6.04,858,868,850,1115,601,858,855.00,1.94,0,790,876,867,849,840,822,871,844,504,257,500,630,1,1,100894865,864,4.48,0.16,12,0.01,191.00,5227.00,930,20241219,-7.96,705,20240806,21.42,900,-4.89,20250408,748,14.44,20250122,930,-7.96,20241219,705,21.42,20240806,0.31,Y,011370,500,504 억,,1955912,N,N,0,N,00,N
+20250513,090250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,856,-2,5,-0.23,201438,234,0.15,858,868,850,1115,601,858,860.85,1.94,0,36,876,867,849,840,822,871,844,504,257,500,630,1,1,100894865,864,4.48,0.16,12,0.00,191.00,5227.00,930,20241219,-7.96,705,20240806,21.42,900,-4.89,20250408,748,14.44,20250122,930,-7.96,20241219,705,21.42,20240806,0.31,Y,011370,500,504 억,,1955912,N,N,0,N,00,N
 20250512,160245,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,858,26,2,3.12,133063954,157314,73.68,832,858,831,1081,583,832,845.83,1.91,0,29278,855,843,836,824,817,840,821,504,249,500,610,1,1,100894865,866,4.49,0.16,12,0.16,191.00,5227.00,930,20241219,-7.74,705,20240806,21.70,900,-4.67,20250408,748,14.71,20250122,930,-7.74,20241219,705,21.70,20240806,0.31,Y,011370,500,504 억,,1929890,N,N,0,N,00,N
 20250512,150247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,857,25,2,3.00,121809895,144173,67.53,832,858,831,1081,583,832,844.89,1.91,0,22507,855,843,836,824,817,840,821,504,249,500,610,1,1,100894865,865,4.49,0.16,12,0.14,191.00,5227.00,930,20241219,-7.85,705,20240806,21.56,900,-4.78,20250408,748,14.57,20250122,930,-7.85,20241219,705,21.56,20240806,0.31,Y,011370,500,504 억,,1929890,N,N,0,N,00,N
 20250512,140247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,856,24,2,2.88,101575739,120499,56.44,832,858,831,1081,583,832,842.96,1.91,0,15465,855,843,836,824,817,840,821,504,249,500,610,1,1,100894865,864,4.48,0.16,12,0.12,191.00,5227.00,930,20241219,-7.96,705,20240806,21.42,900,-4.89,20250408,748,14.44,20250122,930,-7.96,20241219,705,21.42,20240806,0.31,Y,011370,500,504 억,,1929890,N,N,0,N,00,N
diff --git a/011390/price/prices-20250501.csv b/011390/price/prices-20250501.csv
index 866860ff8888..571e6d8ef45b 100644
--- a/011390/price/prices-20250501.csv
+++ b/011390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,100200,1300,2,1.31,968084800,9692,68.28,99000,101000,97000,128500,69300,98900,99884.94,4.81,0,2461,105433,102166,99933,96666,94433,101050,95550,53,29600,5000,61310,100,1,1056000,1058,-38.63,0.81,12,0.92,-2594.00,123683.00,103400,20250509,-3.09,47600,20240805,110.50,103400,-3.09,20250509,63800,57.05,20250331,103400,-3.09,20250509,47600,110.50,20240805,3.61,Y,011390,5000,52 억,,50834,N,N,12,N,00,N
+20250513,150248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,100200,1300,2,1.31,932941800,9342,65.81,99000,101000,97000,128500,69300,98900,99865.32,4.81,0,2360,105433,102166,99933,96666,94433,101050,95550,53,29600,5000,61310,100,1,1056000,1058,-38.63,0.81,12,0.88,-2594.00,123683.00,103400,20250509,-3.09,47600,20240805,110.50,103400,-3.09,20250509,63800,57.05,20250331,103400,-3.09,20250509,47600,110.50,20240805,3.61,Y,011390,5000,52 억,,50834,N,N,407,N,00,N
+20250513,140248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,100100,1200,2,1.21,733449400,7354,51.81,99000,101000,97000,128500,69300,98900,99734.76,4.81,0,1517,105433,102166,99933,96666,94433,101050,95550,53,29600,5000,61310,100,1,1056000,1057,-38.59,0.81,12,0.70,-2594.00,123683.00,103400,20250509,-3.19,47600,20240805,110.29,103400,-3.19,20250509,63800,56.90,20250331,103400,-3.19,20250509,47600,110.29,20240805,3.61,Y,011390,5000,52 억,,50834,N,N,407,N,00,N
+20250513,130249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,100300,1400,2,1.42,694762700,6968,49.09,99000,101000,97000,128500,69300,98900,99707.62,4.81,0,1564,105433,102166,99933,96666,94433,101050,95550,53,29600,5000,61310,100,1,1056000,1059,-38.67,0.81,12,0.66,-2594.00,123683.00,103400,20250509,-3.00,47600,20240805,110.71,103400,-3.00,20250509,63800,57.21,20250331,103400,-3.00,20250509,47600,110.71,20240805,3.61,Y,011390,5000,52 억,,50834,N,N,407,N,00,N
+20250513,120250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,100250,1350,2,1.37,591098600,5937,41.82,99000,101000,97000,128500,69300,98900,99561.83,4.81,0,1461,105433,102166,99933,96666,94433,101050,95550,53,29600,5000,61310,100,1,1056000,1059,-38.65,0.81,12,0.56,-2594.00,123683.00,103400,20250509,-3.05,47600,20240805,110.61,103400,-3.05,20250509,63800,57.13,20250331,103400,-3.05,20250509,47600,110.61,20240805,3.61,Y,011390,5000,52 억,,50834,N,N,407,N,00,N
+20250513,110249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,100100,1200,2,1.21,464570100,4674,32.93,99000,101000,97000,128500,69300,98900,99394.54,4.81,0,1242,105433,102166,99933,96666,94433,101050,95550,53,29600,5000,61310,100,1,1056000,1057,-38.59,0.81,12,0.44,-2594.00,123683.00,103400,20250509,-3.19,47600,20240805,110.29,103400,-3.19,20250509,63800,56.90,20250331,103400,-3.19,20250509,47600,110.29,20240805,3.61,Y,011390,5000,52 억,,50834,N,N,407,N,00,N
+20250513,100249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,100000,1100,2,1.11,338771900,3411,24.03,99000,101000,97000,128500,69300,98900,99317.47,4.81,0,663,105433,102166,99933,96666,94433,101050,95550,53,29600,5000,61310,100,1,1056000,1056,-38.55,0.81,12,0.32,-2594.00,123683.00,103400,20250509,-3.29,47600,20240805,110.08,103400,-3.29,20250509,63800,56.74,20250331,103400,-3.29,20250509,47600,110.08,20240805,3.61,Y,011390,5000,52 억,,50834,N,N,407,N,00,N
+20250513,090251,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,97700,-1200,5,-1.21,20358300,207,1.46,99000,99000,97500,128500,69300,98900,98349.28,4.81,0,-133,105433,102166,99933,96666,94433,101050,95550,53,29600,5000,61310,100,1,1056000,1032,-37.66,0.79,12,0.02,-2594.00,123683.00,103400,20250509,-5.51,47600,20240805,105.25,103400,-5.51,20250509,63800,53.13,20250331,103400,-5.51,20250509,47600,105.25,20240805,3.61,Y,011390,5000,52 억,,50834,N,N,407,N,00,N
 20250512,160245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,98900,-1000,5,-1.00,1403020900,14034,55.85,99900,103200,97700,129800,70000,99900,99972.99,5.05,0,-2431,106433,103166,100133,96866,93833,104800,98500,53,29900,5000,61930,100,1,1056000,1044,-38.13,0.80,12,1.33,-2594.00,123683.00,103400,20250509,-4.35,47600,20240805,107.77,103400,-4.35,20250509,63800,55.02,20250331,103400,-4.35,20250509,47600,107.77,20240805,3.40,Y,011390,5000,52 억,,53316,N,N,407,N,00,N
 20250512,150247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,98500,-1400,5,-1.40,1345933800,13454,53.54,99900,103200,97700,129800,70000,99900,100039.68,5.05,0,-2131,106433,103166,100133,96866,93833,104800,98500,53,29900,5000,61930,100,1,1056000,1040,-37.97,0.80,12,1.27,-2594.00,123683.00,103400,20250509,-4.74,47600,20240805,106.93,103400,-4.74,20250509,63800,54.39,20250331,103400,-4.74,20250509,47600,106.93,20240805,3.40,Y,011390,5000,52 억,,53316,N,N,820,N,00,N
 20250512,140247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,99500,-400,5,-0.40,1072200800,10677,42.49,99900,103200,98600,129800,70000,99900,100421.54,5.05,0,-1179,106433,103166,100133,96866,93833,104800,98500,53,29900,5000,61930,100,1,1056000,1051,-38.36,0.80,12,1.01,-2594.00,123683.00,103400,20250509,-3.77,47600,20240805,109.03,103400,-3.77,20250509,63800,55.96,20250331,103400,-3.77,20250509,47600,109.03,20240805,3.40,Y,011390,5000,52 억,,53316,N,N,820,N,00,N
diff --git a/011420/price/prices-20250501.csv b/011420/price/prices-20250501.csv
index fdf8d7e2bb36..1ddcf7c96bf9 100644
--- a/011420/price/prices-20250501.csv
+++ b/011420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160246,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2415,10,2,0.42,1758203509,735040,40.65,2400,2425,2360,3125,1685,2405,2391.95,1.79,0,-66492,2511,2457,2376,2322,2241,2485,2350,138,720,500,1490,5,1,27549644,665,23.00,1.06,12,2.67,105.00,2286.00,3235,20240724,-25.35,1690,20240805,42.90,3070,-21.34,20250421,1820,32.69,20250404,3235,-25.35,20240724,1690,42.90,20240805,9.17,Y,011420,500,137 억,,493136,N,N,23974,N,00,N
+20250513,150248,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2390,-15,5,-0.62,1583894898,662610,36.64,2400,2425,2360,3125,1685,2405,2390.37,1.79,0,-62081,2511,2457,2376,2322,2241,2485,2350,138,720,500,1490,5,1,27549644,658,22.76,1.05,12,2.41,105.00,2286.00,3235,20240724,-26.12,1690,20240805,41.42,3070,-22.15,20250421,1820,31.32,20250404,3235,-26.12,20240724,1690,41.42,20240805,9.17,Y,011420,500,137 억,,493136,N,N,46511,N,00,N
+20250513,140248,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2405,0,3,0.00,1421576523,594973,32.90,2400,2425,2360,3125,1685,2405,2389.29,1.79,0,-66214,2511,2457,2376,2322,2241,2485,2350,138,720,500,1490,5,1,27549644,663,22.90,1.05,12,2.16,105.00,2286.00,3235,20240724,-25.66,1690,20240805,42.31,3070,-21.66,20250421,1820,32.14,20250404,3235,-25.66,20240724,1690,42.31,20240805,9.17,Y,011420,500,137 억,,493136,N,N,46511,N,00,N
+20250513,130250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2410,5,2,0.21,1241111876,519482,28.73,2400,2425,2360,3125,1685,2405,2389.11,1.79,0,-63336,2511,2457,2376,2322,2241,2485,2350,138,720,500,1490,5,1,27549644,664,22.95,1.05,12,1.89,105.00,2286.00,3235,20240724,-25.50,1690,20240805,42.60,3070,-21.50,20250421,1820,32.42,20250404,3235,-25.50,20240724,1690,42.60,20240805,9.17,Y,011420,500,137 억,,493136,N,N,46511,N,00,N
+20250513,120250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2400,-5,5,-0.21,949247141,398401,22.03,2400,2410,2360,3125,1685,2405,2382.60,1.79,0,-48222,2511,2457,2376,2322,2241,2485,2350,138,720,500,1490,5,1,27549644,661,22.86,1.05,12,1.45,105.00,2286.00,3235,20240724,-25.81,1690,20240805,42.01,3070,-21.82,20250421,1820,31.87,20250404,3235,-25.81,20240724,1690,42.01,20240805,9.17,Y,011420,500,137 억,,493136,N,N,46511,N,00,N
+20250513,110249,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2375,-30,5,-1.25,792277961,332468,18.39,2400,2410,2360,3125,1685,2405,2382.98,1.79,0,-40873,2511,2457,2376,2322,2241,2485,2350,138,720,500,1490,5,1,27549644,654,22.62,1.04,12,1.21,105.00,2286.00,3235,20240724,-26.58,1690,20240805,40.53,3070,-22.64,20250421,1820,30.49,20250404,3235,-26.58,20240724,1690,40.53,20240805,9.17,Y,011420,500,137 억,,493136,N,N,46511,N,00,N
+20250513,100250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2385,-20,5,-0.83,567374908,237679,13.14,2400,2410,2365,3125,1685,2405,2387.10,1.79,0,-34211,2511,2457,2376,2322,2241,2485,2350,138,720,500,1490,5,1,27549644,657,22.71,1.04,12,0.86,105.00,2286.00,3235,20240724,-26.28,1690,20240805,41.12,3070,-22.31,20250421,1820,31.04,20250404,3235,-26.28,20240724,1690,41.12,20240805,9.17,Y,011420,500,137 억,,493136,N,N,46511,N,00,N
+20250513,090251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2385,-20,5,-0.83,125507085,52382,2.90,2400,2410,2382,3125,1685,2405,2395.88,1.79,0,-24764,2511,2457,2376,2322,2241,2485,2350,138,720,500,1490,5,1,27549644,657,22.71,1.04,12,0.19,105.00,2286.00,3235,20240724,-26.28,1690,20240805,41.12,3070,-22.31,20250421,1820,31.04,20250404,3235,-26.28,20240724,1690,41.12,20240805,9.17,Y,011420,500,137 억,,493136,N,N,46511,N,00,N
 20250512,160245,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2405,110,2,4.79,4269178991,1787367,140.13,2295,2430,2295,2980,1610,2295,2388.58,1.62,0,64643,2491,2392,2341,2242,2191,2367,2217,138,685,500,1420,5,1,27549644,663,22.90,1.05,12,6.49,105.00,2286.00,3235,20240724,-25.66,1690,20240805,42.31,3070,-21.66,20250421,1820,32.14,20250404,3235,-25.66,20240724,1690,42.31,20240805,9.09,Y,011420,500,137 억,,447359,N,N,46511,N,00,N
 20250512,150247,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2405,110,2,4.79,4093880331,1714477,134.41,2295,2430,2295,2980,1610,2295,2387.91,1.62,0,60868,2491,2392,2341,2242,2191,2367,2217,138,685,500,1420,5,1,27549644,663,22.90,1.05,12,6.22,105.00,2286.00,3235,20240724,-25.66,1690,20240805,42.31,3070,-21.66,20250421,1820,32.14,20250404,3235,-25.66,20240724,1690,42.31,20240805,9.09,Y,011420,500,137 억,,447359,N,N,33039,N,00,N
 20250512,140247,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2410,115,2,5.01,3792915875,1588937,124.57,2295,2430,2295,2980,1610,2295,2387.16,1.62,0,45294,2491,2392,2341,2242,2191,2367,2217,138,685,500,1420,5,1,27549644,664,22.95,1.05,12,5.77,105.00,2286.00,3235,20240724,-25.50,1690,20240805,42.60,3070,-21.50,20250421,1820,32.42,20250404,3235,-25.50,20240724,1690,42.60,20240805,9.09,Y,011420,500,137 억,,447359,N,N,33039,N,00,N
diff --git a/011500/price/prices-20250501.csv b/011500/price/prices-20250501.csv
index 2e76ff87dca0..04ce5933f90b 100644
--- a/011500/price/prices-20250501.csv
+++ b/011500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160246,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14640,-160,5,-1.08,667601790,45316,44.17,14950,14950,14640,19240,10360,14800,14732.14,2.99,0,-7201,14993,14896,14713,14616,14433,14945,14665,78,4440,500,10650,10,1,15637042,2289,51.01,1.38,12,0.29,287.00,10587.00,23400,20241010,-37.44,10350,20240805,41.45,20500,-28.59,20250226,12920,13.31,20250203,23400,-37.44,20241010,10350,41.45,20240805,4.63,Y,011500,500,78 억,,468223,N,N,2185,N,00,N
+20250513,150248,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14690,-110,5,-0.74,639226440,43380,42.28,14950,14950,14640,19240,10360,14800,14735.51,2.99,0,-6525,14993,14896,14713,14616,14433,14945,14665,78,4440,500,10650,10,1,15637042,2297,51.18,1.39,12,0.28,287.00,10587.00,23400,20241010,-37.22,10350,20240805,41.93,20500,-28.34,20250226,12920,13.70,20250203,23400,-37.22,20241010,10350,41.93,20240805,4.63,Y,011500,500,78 억,,468223,N,N,4597,N,00,N
+20250513,140249,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14660,-140,5,-0.95,593385280,40252,39.23,14950,14950,14640,19240,10360,14800,14741.76,2.99,0,-5072,14993,14896,14713,14616,14433,14945,14665,78,4440,500,10650,10,1,15637042,2292,51.08,1.38,12,0.26,287.00,10587.00,23400,20241010,-37.35,10350,20240805,41.64,20500,-28.49,20250226,12920,13.47,20250203,23400,-37.35,20241010,10350,41.64,20240805,4.63,Y,011500,500,78 억,,468223,N,N,4597,N,00,N
+20250513,130250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14750,-50,5,-0.34,457983540,31021,30.23,14950,14950,14650,19240,10360,14800,14763.66,2.99,0,-986,14993,14896,14713,14616,14433,14945,14665,78,4440,500,10650,10,1,15637042,2306,51.39,1.39,12,0.20,287.00,10587.00,23400,20241010,-36.97,10350,20240805,42.51,20500,-28.05,20250226,12920,14.16,20250203,23400,-36.97,20241010,10350,42.51,20240805,4.63,Y,011500,500,78 억,,468223,N,N,4597,N,00,N
+20250513,120250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14750,-50,5,-0.34,380346630,25757,25.10,14950,14950,14650,19240,10360,14800,14766.73,2.99,0,-1050,14993,14896,14713,14616,14433,14945,14665,78,4440,500,10650,10,1,15637042,2306,51.39,1.39,12,0.16,287.00,10587.00,23400,20241010,-36.97,10350,20240805,42.51,20500,-28.05,20250226,12920,14.16,20250203,23400,-36.97,20241010,10350,42.51,20240805,4.63,Y,011500,500,78 억,,468223,N,N,4597,N,00,N
+20250513,110249,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14750,-50,5,-0.34,339252990,22973,22.39,14950,14950,14650,19240,10360,14800,14767.47,2.99,0,-253,14993,14896,14713,14616,14433,14945,14665,78,4440,500,10650,10,1,15637042,2306,51.39,1.39,12,0.15,287.00,10587.00,23400,20241010,-36.97,10350,20240805,42.51,20500,-28.05,20250226,12920,14.16,20250203,23400,-36.97,20241010,10350,42.51,20240805,4.63,Y,011500,500,78 억,,468223,N,N,4597,N,00,N
+20250513,100250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14700,-100,5,-0.68,229280340,15510,15.12,14950,14950,14660,19240,10360,14800,14782.74,2.99,0,-2456,14993,14896,14713,14616,14433,14945,14665,78,4440,500,10650,10,1,15637042,2299,51.22,1.39,12,0.10,287.00,10587.00,23400,20241010,-37.18,10350,20240805,42.03,20500,-28.29,20250226,12920,13.78,20250203,23400,-37.18,20241010,10350,42.03,20240805,4.63,Y,011500,500,78 억,,468223,N,N,4597,N,00,N
+20250513,090251,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14870,70,2,0.47,12966430,868,0.85,14950,14950,14870,19240,10360,14800,14938.28,2.99,0,-209,14993,14896,14713,14616,14433,14945,14665,78,4440,500,10650,10,1,15637042,2325,51.81,1.40,12,0.01,287.00,10587.00,23400,20241010,-36.45,10350,20240805,43.67,20500,-27.46,20250226,12920,15.09,20250203,23400,-36.45,20241010,10350,43.67,20240805,4.63,Y,011500,500,78 억,,468223,N,N,4597,N,00,N
 20250512,160246,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14800,250,2,1.72,1505364460,102600,131.02,14600,14810,14530,18910,10190,14550,14672.17,2.67,0,44479,15536,15042,14796,14302,14056,14920,14180,78,4360,500,10470,10,1,15637042,2314,51.57,1.40,12,0.66,287.00,10587.00,23400,20241010,-36.75,10350,20240805,43.00,20500,-27.80,20250226,12920,14.55,20250203,23400,-36.75,20241010,10350,43.00,20240805,4.71,Y,011500,500,78 억,,417991,N,N,4597,N,00,N
 20250512,150248,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14740,190,2,1.31,1438541170,98079,125.24,14600,14810,14530,18910,10190,14550,14667.17,2.67,0,43391,15536,15042,14796,14302,14056,14920,14180,78,4360,500,10470,10,1,15637042,2305,51.36,1.39,12,0.63,287.00,10587.00,23400,20241010,-37.01,10350,20240805,42.42,20500,-28.10,20250226,12920,14.09,20250203,23400,-37.01,20241010,10350,42.42,20240805,4.71,Y,011500,500,78 억,,417991,N,N,4729,N,00,N
 20250512,140248,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14780,230,2,1.58,1330743815,90772,115.91,14600,14810,14530,18910,10190,14550,14660.29,2.67,0,40274,15536,15042,14796,14302,14056,14920,14180,78,4360,500,10470,10,1,15637042,2311,51.50,1.40,12,0.58,287.00,10587.00,23400,20241010,-36.84,10350,20240805,42.80,20500,-27.90,20250226,12920,14.40,20250203,23400,-36.84,20241010,10350,42.80,20240805,4.71,Y,011500,500,78 억,,417991,N,N,4729,N,00,N
diff --git a/011560/price/prices-20250501.csv b/011560/price/prices-20250501.csv
index 60e2231467bb..db344626c910 100644
--- a/011560/price/prices-20250501.csv
+++ b/011560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160246,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10200,100,2,0.99,162965785,16024,69.87,10130,10220,10100,13130,7070,10100,10170.11,10.22,0,7444,10146,10122,10086,10062,10026,10135,10075,53,3030,500,7470,10,1,10530000,1074,3.07,0.44,12,0.15,3327.00,23215.00,14940,20240529,-31.73,9230,20250407,10.51,10850,-5.99,20250117,9230,10.51,20250407,14940,-31.73,20240529,9230,10.51,20250407,0.35,Y,011560,500,52 억,,1075883,N,N,442,N,00,N
+20250513,150249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10180,80,2,0.79,123363805,12141,52.94,10130,10190,10100,13130,7070,10100,10160.93,10.22,0,7058,10146,10122,10086,10062,10026,10135,10075,53,3030,500,7470,10,1,10530000,1072,3.06,0.44,12,0.12,3327.00,23215.00,14940,20240529,-31.86,9230,20250407,10.29,10850,-6.18,20250117,9230,10.29,20250407,14940,-31.86,20240529,9230,10.29,20250407,0.35,Y,011560,500,52 억,,1075883,N,N,1901,N,00,N
+20250513,140249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10160,60,2,0.59,107592895,10590,46.18,10130,10190,10100,13130,7070,10100,10159.86,10.22,0,6098,10146,10122,10086,10062,10026,10135,10075,53,3030,500,7470,10,1,10530000,1070,3.05,0.44,12,0.10,3327.00,23215.00,14940,20240529,-31.99,9230,20250407,10.08,10850,-6.36,20250117,9230,10.08,20250407,14940,-31.99,20240529,9230,10.08,20250407,0.35,Y,011560,500,52 억,,1075883,N,N,1901,N,00,N
+20250513,130250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10190,90,2,0.89,94609415,9313,40.61,10130,10190,10100,13130,7070,10100,10158.85,10.22,0,5158,10146,10122,10086,10062,10026,10135,10075,53,3030,500,7470,10,1,10530000,1073,3.06,0.44,12,0.09,3327.00,23215.00,14940,20240529,-31.79,9230,20250407,10.40,10850,-6.08,20250117,9230,10.40,20250407,14940,-31.79,20240529,9230,10.40,20250407,0.35,Y,011560,500,52 억,,1075883,N,N,1901,N,00,N
+20250513,120250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10170,70,2,0.69,69611955,6857,29.90,10130,10180,10100,13130,7070,10100,10151.95,10.22,0,3487,10146,10122,10086,10062,10026,10135,10075,53,3030,500,7470,10,1,10530000,1071,3.06,0.44,12,0.07,3327.00,23215.00,14940,20240529,-31.93,9230,20250407,10.18,10850,-6.27,20250117,9230,10.18,20250407,14940,-31.93,20240529,9230,10.18,20250407,0.35,Y,011560,500,52 억,,1075883,N,N,1901,N,00,N
+20250513,110249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10150,50,2,0.50,26876390,2649,11.55,10130,10170,10120,13130,7070,10100,10145.86,10.22,0,699,10146,10122,10086,10062,10026,10135,10075,53,3030,500,7470,10,1,10530000,1069,3.05,0.44,12,0.03,3327.00,23215.00,14940,20240529,-32.06,9230,20250407,9.97,10850,-6.45,20250117,9230,9.97,20250407,14940,-32.06,20240529,9230,9.97,20250407,0.35,Y,011560,500,52 억,,1075883,N,N,1901,N,00,N
+20250513,100250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10160,60,2,0.59,18804770,1853,8.08,10130,10170,10120,13130,7070,10100,10148.28,10.22,0,384,10146,10122,10086,10062,10026,10135,10075,53,3030,500,7470,10,1,10530000,1070,3.05,0.44,12,0.02,3327.00,23215.00,14940,20240529,-31.99,9230,20250407,10.08,10850,-6.36,20250117,9230,10.08,20250407,14940,-31.99,20240529,9230,10.08,20250407,0.35,Y,011560,500,52 억,,1075883,N,N,1901,N,00,N
+20250513,090251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10150,50,2,0.50,2016950,199,0.87,10130,10160,10120,13130,7070,10100,10135.43,10.22,0,168,10146,10122,10086,10062,10026,10135,10075,53,3030,500,7470,10,1,10530000,1069,3.05,0.44,12,0.00,3327.00,23215.00,14940,20240529,-32.06,9230,20250407,9.97,10850,-6.45,20250117,9230,9.97,20250407,14940,-32.06,20240529,9230,9.97,20250407,0.35,Y,011560,500,52 억,,1075883,N,N,1901,N,00,N
 20250512,160246,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10100,10,2,0.10,231466900,22934,148.53,10090,10110,10050,13110,7070,10090,10092.73,10.18,0,4313,10216,10152,10086,10022,9956,10120,9990,53,3020,500,7460,10,1,10530000,1064,3.04,0.44,12,0.22,3327.00,23215.00,14940,20240529,-32.40,9230,20250407,9.43,10850,-6.91,20250117,9230,9.43,20250407,14940,-32.40,20240529,9230,9.43,20250407,0.36,Y,011560,500,52 억,,1072212,N,N,1901,N,00,N
 20250512,150248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10080,-10,5,-0.10,204575740,20271,131.28,10090,10110,10050,13110,7070,10090,10092.04,10.18,0,2839,10216,10152,10086,10022,9956,10120,9990,53,3020,500,7460,10,1,10530000,1061,3.03,0.43,12,0.19,3327.00,23215.00,14940,20240529,-32.53,9230,20250407,9.21,10850,-7.10,20250117,9230,9.21,20250407,14940,-32.53,20240529,9230,9.21,20250407,0.36,Y,011560,500,52 억,,1072212,N,N,846,N,00,N
 20250512,140248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10100,10,2,0.10,135118440,13391,86.72,10090,10110,10050,13110,7070,10090,10090.24,10.18,0,2486,10216,10152,10086,10022,9956,10120,9990,53,3020,500,7460,10,1,10530000,1064,3.04,0.44,12,0.13,3327.00,23215.00,14940,20240529,-32.40,9230,20250407,9.43,10850,-6.91,20250117,9230,9.43,20250407,14940,-32.40,20240529,9230,9.43,20250407,0.36,Y,011560,500,52 억,,1072212,N,N,846,N,00,N
diff --git a/011690/price/prices-20250501.csv b/011690/price/prices-20250501.csv
index 596e81f7a5a7..141adfbdd419 100644
--- a/011690/price/prices-20250501.csv
+++ b/011690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160246,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2865,-40,5,-1.38,1480179203,518565,69.27,2845,2895,2820,3775,2035,2905,2854.35,0.71,0,-4042,3021,2962,2856,2797,2691,2992,2827,914,870,2500,1800,5,1,36574394,1048,15.92,0.96,12,1.42,180.00,2973.00,4600,20240502,-37.72,1790,20250114,60.06,3470,-17.44,20250502,1790,60.06,20250114,4150,-30.96,20240513,1790,60.06,20250114,3.12,Y,011690,2500,914 억,,260795,N,N,11672,N,00,N
+20250513,150249,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2860,-45,5,-1.55,1181512308,413438,55.23,2845,2895,2825,3775,2035,2905,2857.77,0.71,0,3749,3021,2962,2856,2797,2691,2992,2827,914,870,2500,1800,5,1,36574394,1046,15.89,0.96,12,1.13,180.00,2973.00,4600,20240502,-37.83,1790,20250114,59.78,3470,-17.58,20250502,1790,59.78,20250114,4150,-31.08,20240513,1790,59.78,20250114,3.12,Y,011690,2500,914 억,,260795,N,N,7576,N,00,N
+20250513,140249,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2840,-65,5,-2.24,1026765294,359389,48.01,2845,2895,2825,3775,2035,2905,2856.97,0.71,0,-8100,3021,2962,2856,2797,2691,2992,2827,914,870,2500,1800,5,1,36574394,1039,15.78,0.96,12,0.98,180.00,2973.00,4600,20240502,-38.26,1790,20250114,58.66,3470,-18.16,20250502,1790,58.66,20250114,4150,-31.57,20240513,1790,58.66,20250114,3.12,Y,011690,2500,914 억,,260795,N,N,7576,N,00,N
+20250513,130250,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2830,-75,5,-2.58,959692039,335741,44.85,2845,2895,2825,3775,2035,2905,2858.43,0.71,0,-2204,3021,2962,2856,2797,2691,2992,2827,914,870,2500,1800,5,1,36574394,1035,15.72,0.95,12,0.92,180.00,2973.00,4600,20240502,-38.48,1790,20250114,58.10,3470,-18.44,20250502,1790,58.10,20250114,4150,-31.81,20240513,1790,58.10,20250114,3.12,Y,011690,2500,914 억,,260795,N,N,7576,N,00,N
+20250513,120251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2850,-55,5,-1.89,819273987,286282,38.24,2845,2895,2835,3775,2035,2905,2861.77,0.71,0,944,3021,2962,2856,2797,2691,2992,2827,914,870,2500,1800,5,1,36574394,1042,15.83,0.96,12,0.78,180.00,2973.00,4600,20240502,-38.04,1790,20250114,59.22,3470,-17.87,20250502,1790,59.22,20250114,4150,-31.33,20240513,1790,59.22,20250114,3.12,Y,011690,2500,914 억,,260795,N,N,7576,N,00,N
+20250513,110250,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2877,-28,5,-0.96,647897380,226289,30.23,2845,2895,2835,3775,2035,2905,2863.14,0.71,0,8737,3021,2962,2856,2797,2691,2992,2827,914,870,2500,1800,5,1,36574394,1052,15.98,0.97,12,0.62,180.00,2973.00,4600,20240502,-37.46,1790,20250114,60.73,3470,-17.09,20250502,1790,60.73,20250114,4150,-30.67,20240513,1790,60.73,20250114,3.12,Y,011690,2500,914 억,,260795,N,N,7576,N,00,N
+20250513,100250,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2885,-20,5,-0.69,524450015,183425,24.50,2845,2890,2835,3775,2035,2905,2859.21,0.71,0,6341,3021,2962,2856,2797,2691,2992,2827,914,870,2500,1800,5,1,36574394,1055,16.03,0.97,12,0.50,180.00,2973.00,4600,20240502,-37.28,1790,20250114,61.17,3470,-16.86,20250502,1790,61.17,20250114,4150,-30.48,20240513,1790,61.17,20250114,3.12,Y,011690,2500,914 억,,260795,N,N,7576,N,00,N
+20250513,090252,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2850,-55,5,-1.89,139328840,48833,6.52,2845,2875,2845,3775,2035,2905,2853.17,0.71,0,9707,3021,2962,2856,2797,2691,2992,2827,914,870,2500,1800,5,1,36574394,1042,15.83,0.96,12,0.13,180.00,2973.00,4600,20240502,-38.04,1790,20250114,59.22,3470,-17.87,20250502,1790,59.22,20250114,4150,-31.33,20240513,1790,59.22,20250114,3.12,Y,011690,2500,914 억,,260795,N,N,7576,N,00,N
 20250512,160246,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2905,15,2,0.52,2111903877,738698,54.54,2875,2915,2750,3755,2025,2890,2858.81,0.77,0,-34982,3126,3007,2926,2807,2726,2967,2767,914,865,2500,1790,5,1,36574394,1062,16.14,0.98,12,2.02,180.00,2973.00,4600,20240502,-36.85,1790,20250114,62.29,3470,-16.28,20250502,1790,62.29,20250114,4150,-30.00,20240513,1790,62.29,20250114,2.88,Y,011690,2500,914 억,,280958,N,N,7576,N,00,N
 20250512,150248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2895,5,2,0.17,1903762307,666987,49.25,2875,2905,2750,3755,2025,2890,2854.27,0.77,0,-25927,3126,3007,2926,2807,2726,2967,2767,914,865,2500,1790,5,1,36574394,1059,16.08,0.97,12,1.82,180.00,2973.00,4600,20240502,-37.07,1790,20250114,61.73,3470,-16.57,20250502,1790,61.73,20250114,4150,-30.24,20240513,1790,61.73,20250114,2.88,Y,011690,2500,914 억,,280958,N,N,5,N,00,N
 20250512,140248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2895,5,2,0.17,1651087809,579610,42.80,2875,2900,2750,3755,2025,2890,2848.61,0.77,0,-573,3126,3007,2926,2807,2726,2967,2767,914,865,2500,1790,5,1,36574394,1059,16.08,0.97,12,1.58,180.00,2973.00,4600,20240502,-37.07,1790,20250114,61.73,3470,-16.57,20250502,1790,61.73,20250114,4150,-30.24,20240513,1790,61.73,20250114,2.88,Y,011690,2500,914 억,,280958,N,N,5,N,00,N
diff --git a/011700/price/prices-20250501.csv b/011700/price/prices-20250501.csv
index dcbf0eca3cc4..4b5e679b7d0e 100644
--- a/011700/price/prices-20250501.csv
+++ b/011700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160247,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2945,15,2,0.51,226531685,77207,55.09,2925,2960,2920,3805,2055,2930,2933.97,6.58,0,4110,3023,2976,2913,2866,2803,3000,2890,162,875,500,1990,5,1,32446151,956,-196.33,1.06,12,0.24,-15.00,2769.00,6170,20240528,-52.27,2360,20250409,24.79,3775,-21.99,20250117,2360,24.79,20250409,6170,-52.27,20240528,2360,24.79,20250409,3.20,Y,011700,500,162 억,,2134421,N,N,9901,N,00,N
+20250513,150249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2945,15,2,0.51,195052605,66527,47.47,2925,2960,2920,3805,2055,2930,2931.93,6.58,0,2231,3023,2976,2913,2866,2803,3000,2890,162,875,500,1990,5,1,32446151,956,-196.33,1.06,12,0.21,-15.00,2769.00,6170,20240528,-52.27,2360,20250409,24.79,3775,-21.99,20250117,2360,24.79,20250409,6170,-52.27,20240528,2360,24.79,20250409,3.20,Y,011700,500,162 억,,2134421,N,N,13795,N,00,N
+20250513,140250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2920,-10,5,-0.34,171208965,58399,41.67,2925,2960,2920,3805,2055,2930,2931.71,6.58,0,161,3023,2976,2913,2866,2803,3000,2890,162,875,500,1990,5,1,32446151,947,-194.67,1.05,12,0.18,-15.00,2769.00,6170,20240528,-52.67,2360,20250409,23.73,3775,-22.65,20250117,2360,23.73,20250409,6170,-52.67,20240528,2360,23.73,20250409,3.20,Y,011700,500,162 억,,2134421,N,N,13795,N,00,N
+20250513,130251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2930,0,3,0.00,149362690,50933,36.35,2925,2960,2920,3805,2055,2930,2932.53,6.58,0,332,3023,2976,2913,2866,2803,3000,2890,162,875,500,1990,5,1,32446151,951,-195.33,1.06,12,0.16,-15.00,2769.00,6170,20240528,-52.51,2360,20250409,24.15,3775,-22.38,20250117,2360,24.15,20250409,6170,-52.51,20240528,2360,24.15,20250409,3.20,Y,011700,500,162 억,,2134421,N,N,13795,N,00,N
+20250513,120251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2940,10,2,0.34,139107270,47436,33.85,2925,2960,2920,3805,2055,2930,2932.53,6.58,0,721,3023,2976,2913,2866,2803,3000,2890,162,875,500,1990,5,1,32446151,954,-196.00,1.06,12,0.15,-15.00,2769.00,6170,20240528,-52.35,2360,20250409,24.58,3775,-22.12,20250117,2360,24.58,20250409,6170,-52.35,20240528,2360,24.58,20250409,3.20,Y,011700,500,162 억,,2134421,N,N,13795,N,00,N
+20250513,110250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2930,0,3,0.00,123056605,41956,29.94,2925,2960,2920,3805,2055,2930,2932.99,6.58,0,1078,3023,2976,2913,2866,2803,3000,2890,162,875,500,1990,5,1,32446151,951,-195.33,1.06,12,0.13,-15.00,2769.00,6170,20240528,-52.51,2360,20250409,24.15,3775,-22.38,20250117,2360,24.15,20250409,6170,-52.51,20240528,2360,24.15,20250409,3.20,Y,011700,500,162 억,,2134421,N,N,13795,N,00,N
+20250513,100251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2930,0,3,0.00,85396285,29095,20.76,2925,2960,2920,3805,2055,2930,2935.08,6.58,0,7631,3023,2976,2913,2866,2803,3000,2890,162,875,500,1990,5,1,32446151,951,-195.33,1.06,12,0.09,-15.00,2769.00,6170,20240528,-52.51,2360,20250409,24.15,3775,-22.38,20250117,2360,24.15,20250409,6170,-52.51,20240528,2360,24.15,20250409,3.20,Y,011700,500,162 억,,2134421,N,N,13795,N,00,N
+20250513,090252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2937,7,2,0.24,5511640,1880,1.34,2925,2940,2925,3805,2055,2930,2931.72,6.58,0,-783,3023,2976,2913,2866,2803,3000,2890,162,875,500,1990,5,1,32446151,953,-195.80,1.06,12,0.01,-15.00,2769.00,6170,20240528,-52.40,2360,20250409,24.45,3775,-22.20,20250117,2360,24.45,20250409,6170,-52.40,20240528,2360,24.45,20250409,3.20,Y,011700,500,162 억,,2134421,N,N,13795,N,00,N
 20250512,160246,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2930,90,2,3.17,405896343,138417,147.38,2850,2960,2850,3690,1990,2840,2932.42,6.51,0,22238,2916,2877,2846,2807,2776,2862,2792,162,850,500,1930,5,1,32446151,951,-195.33,1.06,12,0.43,-15.00,2769.00,6170,20240528,-52.51,2360,20250409,24.15,3775,-22.38,20250117,2360,24.15,20250409,6170,-52.51,20240528,2360,24.15,20250409,3.18,Y,011700,500,162 억,,2113229,N,N,13795,N,00,N
 20250512,150248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2920,80,2,2.82,360471803,122888,130.84,2850,2960,2850,3690,1990,2840,2933.34,6.51,0,9561,2916,2877,2846,2807,2776,2862,2792,162,850,500,1930,5,1,32446151,947,-194.67,1.05,12,0.38,-15.00,2769.00,6170,20240528,-52.67,2360,20250409,23.73,3775,-22.65,20250117,2360,23.73,20250409,6170,-52.67,20240528,2360,23.73,20250409,3.18,Y,011700,500,162 억,,2113229,N,N,6731,N,00,N
 20250512,140248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2930,90,2,3.17,320143918,109106,116.17,2850,2960,2850,3690,1990,2840,2934.25,6.51,0,13367,2916,2877,2846,2807,2776,2862,2792,162,850,500,1930,5,1,32446151,951,-195.33,1.06,12,0.34,-15.00,2769.00,6170,20240528,-52.51,2360,20250409,24.15,3775,-22.38,20250117,2360,24.15,20250409,6170,-52.51,20240528,2360,24.15,20250409,3.18,Y,011700,500,162 억,,2113229,N,N,6731,N,00,N
diff --git a/011760/price/prices-20250501.csv b/011760/price/prices-20250501.csv
index 158d9e198a39..e55f8523365e 100644
--- a/011760/price/prices-20250501.csv
+++ b/011760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160247,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23500,-100,5,-0.42,604097550,25828,63.96,23600,23600,23200,30650,16550,23600,23389.21,11.12,0,9172,23966,23782,23516,23332,23066,23875,23425,661,7050,5000,17460,50,1,13228966,3109,2.57,0.46,12,0.20,9152.00,50876.00,26200,20250226,-10.31,17050,20240429,37.83,26200,-10.31,20250226,18700,25.67,20250109,26200,-10.31,20250226,17500,34.29,20240805,1.63,Y,011760,5000,661 억,,1471486,N,N,34,N,00,N
+20250513,150249,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23400,-200,5,-0.85,547806050,23428,58.02,23600,23600,23200,30650,16550,23600,23382.54,11.12,0,8623,23966,23782,23516,23332,23066,23875,23425,661,7050,5000,17460,50,1,13228966,3096,2.56,0.46,12,0.18,9152.00,50876.00,26200,20250226,-10.69,17050,20240429,37.24,26200,-10.69,20250226,18700,25.13,20250109,26200,-10.69,20250226,17500,33.71,20240805,1.63,Y,011760,5000,661 억,,1471486,N,N,3587,N,00,N
+20250513,140250,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23300,-300,5,-1.27,483215700,20658,51.16,23600,23600,23200,30650,16550,23600,23391.21,11.12,0,7924,23966,23782,23516,23332,23066,23875,23425,661,7050,5000,17460,50,1,13228966,3082,2.55,0.46,12,0.16,9152.00,50876.00,26200,20250226,-11.07,17050,20240429,36.66,26200,-11.07,20250226,18700,24.60,20250109,26200,-11.07,20250226,17500,33.14,20240805,1.63,Y,011760,5000,661 억,,1471486,N,N,3587,N,00,N
+20250513,130251,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23200,-400,5,-1.69,415642100,17759,43.98,23600,23600,23200,30650,16550,23600,23404.59,11.12,0,8104,23966,23782,23516,23332,23066,23875,23425,661,7050,5000,17460,50,1,13228966,3069,2.53,0.46,12,0.13,9152.00,50876.00,26200,20250226,-11.45,17050,20240429,36.07,26200,-11.45,20250226,18700,24.06,20250109,26200,-11.45,20250226,17500,32.57,20240805,1.63,Y,011760,5000,661 억,,1471486,N,N,3587,N,00,N
+20250513,120251,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23250,-350,5,-1.48,377198200,16105,39.88,23600,23600,23200,30650,16550,23600,23421.19,11.12,0,7797,23966,23782,23516,23332,23066,23875,23425,661,7050,5000,17460,50,1,13228966,3076,2.54,0.46,12,0.12,9152.00,50876.00,26200,20250226,-11.26,17050,20240429,36.36,26200,-11.26,20250226,18700,24.33,20250109,26200,-11.26,20250226,17500,32.86,20240805,1.63,Y,011760,5000,661 억,,1471486,N,N,3587,N,00,N
+20250513,110250,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23300,-300,5,-1.27,318750000,13595,33.67,23600,23600,23200,30650,16550,23600,23446.12,11.12,0,6866,23966,23782,23516,23332,23066,23875,23425,661,7050,5000,17460,50,1,13228966,3082,2.55,0.46,12,0.10,9152.00,50876.00,26200,20250226,-11.07,17050,20240429,36.66,26200,-11.07,20250226,18700,24.60,20250109,26200,-11.07,20250226,17500,33.14,20240805,1.63,Y,011760,5000,661 억,,1471486,N,N,3587,N,00,N
+20250513,100251,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23500,-100,5,-0.42,197902200,8429,20.87,23600,23600,23300,30650,16550,23600,23478.73,11.12,0,4536,23966,23782,23516,23332,23066,23875,23425,661,7050,5000,17460,50,1,13228966,3109,2.57,0.46,12,0.06,9152.00,50876.00,26200,20250226,-10.31,17050,20240429,37.83,26200,-10.31,20250226,18700,25.67,20250109,26200,-10.31,20250226,17500,34.29,20240805,1.63,Y,011760,5000,661 억,,1471486,N,N,3587,N,00,N
+20250513,090252,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23500,-100,5,-0.42,25904100,1098,2.72,23600,23600,23500,30650,16550,23600,23592.08,11.12,0,737,23966,23782,23516,23332,23066,23875,23425,661,7050,5000,17460,50,1,13228966,3109,2.57,0.46,12,0.01,9152.00,50876.00,26200,20250226,-10.31,17050,20240429,37.83,26200,-10.31,20250226,18700,25.67,20250109,26200,-10.31,20250226,17500,34.29,20240805,1.63,Y,011760,5000,661 억,,1471486,N,N,3587,N,00,N
 20250512,160247,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23600,600,2,2.61,949343650,40380,223.54,23450,23700,23250,29900,16100,23000,23510.24,11.09,0,4953,23600,23300,23050,22750,22500,23175,22625,661,6900,5000,17020,50,1,13228966,3122,2.58,0.46,12,0.31,9152.00,50876.00,26200,20250226,-9.92,16890,20240426,39.73,26200,-9.92,20250226,18700,26.20,20250109,26200,-9.92,20250226,17500,34.86,20240805,1.60,Y,011760,5000,661 억,,1467349,N,N,3587,N,00,N
 20250512,150249,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23600,600,2,2.61,831663400,35392,195.93,23450,23700,23250,29900,16100,23000,23498.63,11.09,0,3737,23600,23300,23050,22750,22500,23175,22625,661,6900,5000,17020,50,1,13228966,3122,2.58,0.46,12,0.27,9152.00,50876.00,26200,20250226,-9.92,16890,20240426,39.73,26200,-9.92,20250226,18700,26.20,20250109,26200,-9.92,20250226,17500,34.86,20240805,1.60,Y,011760,5000,661 억,,1467349,N,N,1336,N,00,N
 20250512,140249,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23450,450,2,1.96,556348150,23711,131.26,23450,23600,23250,29900,16100,23000,23463.72,11.09,0,739,23600,23300,23050,22750,22500,23175,22625,661,6900,5000,17020,50,1,13228966,3102,2.56,0.46,12,0.18,9152.00,50876.00,26200,20250226,-10.50,16890,20240426,38.84,26200,-10.50,20250226,18700,25.40,20250109,26200,-10.50,20250226,17500,34.00,20240805,1.60,Y,011760,5000,661 억,,1467349,N,N,1336,N,00,N
diff --git a/011780/price/prices-20250501.csv b/011780/price/prices-20250501.csv
index 54a3028c2c6f..e2b42f833f00 100644
--- a/011780/price/prices-20250501.csv
+++ b/011780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114400,-900,5,-0.78,15426054450,134691,65.39,114300,116100,112800,149800,80800,115300,114529.22,17.27,0,-23708,118500,116900,113800,112200,109100,117700,113000,1523,34500,5000,85320,100,1,26459587,30270,10.11,0.57,12,0.51,11321.00,199918.00,167000,20240715,-31.50,87300,20241209,31.04,132400,-13.60,20250509,88300,29.56,20250103,167000,-31.50,20240715,87300,31.04,20241209,0.48,Y,011780,5000,1523 억,,4569321,N,N,11308,N,00,N
+20250513,150250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114300,-1000,5,-0.87,14040712600,122567,59.51,114300,116100,112800,149800,80800,115300,114555.41,17.27,0,-26208,118500,116900,113800,112200,109100,117700,113000,1523,34500,5000,85320,100,1,26459587,30243,10.10,0.57,12,0.46,11321.00,199918.00,167000,20240715,-31.56,87300,20241209,30.93,132400,-13.67,20250509,88300,29.45,20250103,167000,-31.56,20240715,87300,30.93,20241209,0.48,Y,011780,5000,1523 억,,4569321,N,N,28115,N,00,N
+20250513,140250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114200,-1100,5,-0.95,11811466100,103048,50.03,114300,116100,112800,149800,80800,115300,114621.01,17.27,0,-17320,118500,116900,113800,112200,109100,117700,113000,1523,34500,5000,85320,100,1,26459587,30217,10.09,0.57,12,0.39,11321.00,199918.00,167000,20240715,-31.62,87300,20241209,30.81,132400,-13.75,20250509,88300,29.33,20250103,167000,-31.62,20240715,87300,30.81,20241209,0.48,Y,011780,5000,1523 억,,4569321,N,N,28115,N,00,N
+20250513,130251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115400,100,2,0.09,9742394150,85008,41.27,114300,116100,112800,149800,80800,115300,114605.62,17.27,0,-10808,118500,116900,113800,112200,109100,117700,113000,1523,34500,5000,85320,100,1,26459587,30534,10.19,0.58,12,0.32,11321.00,199918.00,167000,20240715,-30.90,87300,20241209,32.19,132400,-12.84,20250509,88300,30.69,20250103,167000,-30.90,20240715,87300,32.19,20241209,0.48,Y,011780,5000,1523 억,,4569321,N,N,28115,N,00,N
+20250513,120251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115500,200,2,0.17,8055612500,70429,34.19,114300,116000,112800,149800,80800,115300,114379.20,17.27,0,-8888,118500,116900,113800,112200,109100,117700,113000,1523,34500,5000,85320,100,1,26459587,30561,10.20,0.58,12,0.27,11321.00,199918.00,167000,20240715,-30.84,87300,20241209,32.30,132400,-12.76,20250509,88300,30.80,20250103,167000,-30.84,20240715,87300,32.30,20241209,0.48,Y,011780,5000,1523 억,,4569321,N,N,28115,N,00,N
+20250513,110250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114700,-600,5,-0.52,5840214600,51238,24.88,114300,115300,112800,149800,80800,115300,113982.10,17.27,0,-13349,118500,116900,113800,112200,109100,117700,113000,1523,34500,5000,85320,100,1,26459587,30349,10.13,0.57,12,0.19,11321.00,199918.00,167000,20240715,-31.32,87300,20241209,31.39,132400,-13.37,20250509,88300,29.90,20250103,167000,-31.32,20240715,87300,31.39,20241209,0.48,Y,011780,5000,1523 억,,4569321,N,N,28115,N,00,N
+20250513,100251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114100,-1200,5,-1.04,3608919650,31703,15.39,114300,115300,112800,149800,80800,115300,113835.27,17.27,0,-13827,118500,116900,113800,112200,109100,117700,113000,1523,34500,5000,85320,100,1,26459587,30190,10.08,0.57,12,0.12,11321.00,199918.00,167000,20240715,-31.68,87300,20241209,30.70,132400,-13.82,20250509,88300,29.22,20250103,167000,-31.68,20240715,87300,30.70,20241209,0.48,Y,011780,5000,1523 억,,4569321,N,N,28115,N,00,N
+20250513,090252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113900,-1400,5,-1.21,557173100,4869,2.36,114300,115300,113900,149800,80800,115300,114432.76,17.27,0,-2511,118500,116900,113800,112200,109100,117700,113000,1523,34500,5000,85320,100,1,26459587,30137,10.06,0.57,12,0.02,11321.00,199918.00,167000,20240715,-31.80,87300,20241209,30.47,132400,-13.97,20250509,88300,28.99,20250103,167000,-31.80,20240715,87300,30.47,20241209,0.48,Y,011780,5000,1523 억,,4569321,N,N,28115,N,00,N
 20250512,160247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115300,1500,2,1.32,23293534050,205975,26.94,115200,115400,110700,147900,79700,113800,113089.13,17.37,0,-23506,139866,126832,119366,106332,98866,123100,102600,1523,34100,5000,84210,100,1,26459587,30508,10.18,0.58,12,0.78,11321.00,199918.00,167000,20240715,-30.96,87300,20241209,32.07,132400,-12.92,20250509,88300,30.58,20250103,167000,-30.96,20240715,87300,32.07,20241209,0.42,Y,011780,5000,1523 억,,4595543,N,N,28115,N,00,N
 20250512,150249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114700,900,2,0.79,22249579900,196899,25.75,115200,115400,110700,147900,79700,113800,112999.96,17.37,0,-25526,139866,126832,119366,106332,98866,123100,102600,1523,34100,5000,84210,100,1,26459587,30349,10.13,0.57,12,0.74,11321.00,199918.00,167000,20240715,-31.32,87300,20241209,31.39,132400,-13.37,20250509,88300,29.90,20250103,167000,-31.32,20240715,87300,31.39,20241209,0.42,Y,011780,5000,1523 억,,4595543,N,N,32133,N,00,N
 20250512,140249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114200,400,2,0.35,18129188850,160994,21.06,115200,115300,110700,147900,79700,113800,112607.85,17.37,0,-22697,139866,126832,119366,106332,98866,123100,102600,1523,34100,5000,84210,100,1,26459587,30217,10.09,0.57,12,0.61,11321.00,199918.00,167000,20240715,-31.62,87300,20241209,30.81,132400,-13.75,20250509,88300,29.33,20250103,167000,-31.62,20240715,87300,30.81,20241209,0.42,Y,011780,5000,1523 억,,4595543,N,N,32133,N,00,N
diff --git a/011790/price/prices-20250501.csv b/011790/price/prices-20250501.csv
index b61be0cbb0de..e2768be66be2 100644
--- a/011790/price/prices-20250501.csv
+++ b/011790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,100000,700,2,0.70,13907231000,138584,114.03,101700,102700,98900,129000,69600,99300,100353.39,14.75,0,-10727,101500,100400,98600,97500,95700,100950,98050,1893,29700,5000,71490,100,1,37868298,37868,-8.54,2.66,12,0.37,-11711.00,37559.00,200000,20240618,-50.00,86200,20250409,16.01,181000,-44.75,20250120,86200,16.01,20250409,200000,-50.00,20240618,86200,16.01,20250409,2.17,Y,011790,5000,1893 억,,5583998,N,N,21568,N,00,N
+20250513,150250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,99400,100,2,0.10,12511203900,124580,102.51,101700,102700,98900,129000,69600,99300,100427.07,14.75,0,-12302,101500,100400,98600,97500,95700,100950,98050,1893,29700,5000,71490,100,1,37868298,37641,-8.49,2.65,12,0.33,-11711.00,37559.00,200000,20240618,-50.30,86200,20250409,15.31,181000,-45.08,20250120,86200,15.31,20250409,200000,-50.30,20240618,86200,15.31,20250409,2.17,Y,011790,5000,1893 억,,5583998,N,N,13560,N,00,N
+20250513,140250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,99300,0,3,0.00,11331487000,112715,92.75,101700,102700,98900,129000,69600,99300,100532.20,14.75,0,-11483,101500,100400,98600,97500,95700,100950,98050,1893,29700,5000,71490,100,1,37868298,37603,-8.48,2.64,12,0.30,-11711.00,37559.00,200000,20240618,-50.35,86200,20250409,15.20,181000,-45.14,20250120,86200,15.20,20250409,200000,-50.35,20240618,86200,15.20,20250409,2.17,Y,011790,5000,1893 억,,5583998,N,N,13560,N,00,N
+20250513,130252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,99500,200,2,0.20,9717613300,96460,79.37,101700,102700,99400,129000,69600,99300,100742.41,14.75,0,-8184,101500,100400,98600,97500,95700,100950,98050,1893,29700,5000,71490,100,1,37868298,37679,-8.50,2.65,12,0.25,-11711.00,37559.00,200000,20240618,-50.25,86200,20250409,15.43,181000,-45.03,20250120,86200,15.43,20250409,200000,-50.25,20240618,86200,15.43,20250409,2.17,Y,011790,5000,1893 억,,5583998,N,N,13560,N,00,N
+20250513,120252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,100100,800,2,0.81,8609105450,85344,70.22,101700,102700,99600,129000,69600,99300,100875.35,14.75,0,-5952,101500,100400,98600,97500,95700,100950,98050,1893,29700,5000,71490,100,1,37868298,37906,-8.55,2.67,12,0.23,-11711.00,37559.00,200000,20240618,-49.95,86200,20250409,16.13,181000,-44.70,20250120,86200,16.13,20250409,200000,-49.95,20240618,86200,16.13,20250409,2.17,Y,011790,5000,1893 억,,5583998,N,N,13560,N,00,N
+20250513,110251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,100700,1400,2,1.41,7885926200,78139,64.30,101700,102700,99600,129000,69600,99300,100921.77,14.75,0,-4420,101500,100400,98600,97500,95700,100950,98050,1893,29700,5000,71490,100,1,37868298,38133,-8.60,2.68,12,0.21,-11711.00,37559.00,200000,20240618,-49.65,86200,20250409,16.82,181000,-44.36,20250120,86200,16.82,20250409,200000,-49.65,20240618,86200,16.82,20250409,2.17,Y,011790,5000,1893 억,,5583998,N,N,13560,N,00,N
+20250513,100251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,100000,700,2,0.70,6741409500,66742,54.92,101700,102700,99600,129000,69600,99300,101007.00,14.75,0,-6686,101500,100400,98600,97500,95700,100950,98050,1893,29700,5000,71490,100,1,37868298,37868,-8.54,2.66,12,0.18,-11711.00,37559.00,200000,20240618,-50.00,86200,20250409,16.01,181000,-44.75,20250120,86200,16.01,20250409,200000,-50.00,20240618,86200,16.01,20250409,2.17,Y,011790,5000,1893 억,,5583998,N,N,13560,N,00,N
+20250513,090253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,102000,2700,2,2.72,1205123950,11868,9.77,101700,102100,101000,129000,69600,99300,101543.98,14.75,0,-1418,101500,100400,98600,97500,95700,100950,98050,1893,29700,5000,71490,100,1,37868298,38626,-8.71,2.72,12,0.03,-11711.00,37559.00,200000,20240618,-49.00,86200,20250409,18.33,181000,-43.65,20250120,86200,18.33,20250409,200000,-49.00,20240618,86200,18.33,20250409,2.17,Y,011790,5000,1893 억,,5583998,N,N,13560,N,00,N
 20250512,160247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,99300,2900,2,3.01,11956123900,121531,45.67,97400,99700,96800,125300,67500,96400,98379.04,14.64,0,32498,104133,100266,98133,94266,92133,99200,93200,1893,28900,5000,69400,100,1,37868298,37603,-8.48,2.64,12,0.32,-11711.00,37559.00,200000,20240618,-50.35,86200,20250409,15.20,181000,-45.14,20250120,86200,15.20,20250409,200000,-50.35,20240618,86200,15.20,20250409,2.14,Y,011790,5000,1893 억,,5542447,N,N,13560,N,00,N
 20250512,150249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,98900,2500,2,2.59,10619693900,108065,40.61,97400,99700,96800,125300,67500,96400,98271.35,14.64,0,31665,104133,100266,98133,94266,92133,99200,93200,1893,28900,5000,69400,100,1,37868298,37452,-8.45,2.63,12,0.29,-11711.00,37559.00,200000,20240618,-50.55,86200,20250409,14.73,181000,-45.36,20250120,86200,14.73,20250409,200000,-50.55,20240618,86200,14.73,20250409,2.14,Y,011790,5000,1893 억,,5542447,N,N,29766,N,00,N
 20250512,140249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,98500,2100,2,2.18,8227570150,83913,31.53,97400,99100,96800,125300,67500,96400,98048.81,14.64,0,26832,104133,100266,98133,94266,92133,99200,93200,1893,28900,5000,69400,100,1,37868298,37300,-8.41,2.62,12,0.22,-11711.00,37559.00,200000,20240618,-50.75,86200,20250409,14.27,181000,-45.58,20250120,86200,14.27,20250409,200000,-50.75,20240618,86200,14.27,20250409,2.14,Y,011790,5000,1893 억,,5542447,N,N,29766,N,00,N
diff --git a/011810/price/prices-20250501.csv b/011810/price/prices-20250501.csv
index d6359767002a..803b3385a0e8 100644
--- a/011810/price/prices-20250501.csv
+++ b/011810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3385,-15,5,-0.44,121955141,35930,103.40,3400,3430,3370,4420,2380,3400,3394.24,1.97,0,-8575,3476,3437,3396,3357,3316,3417,3337,775,1020,2500,2380,5,1,31017927,1050,-2.39,1.91,12,0.12,-1419.00,1776.00,9080,20240604,-62.72,3080,20250409,9.90,4830,-29.92,20250113,3080,9.90,20250409,9080,-62.72,20240604,3080,9.90,20250409,0.00,Y,011810,2500,775 억,,611767,N,N,3125,N,00,N
+20250513,150250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3380,-20,5,-0.59,107842351,31757,91.39,3400,3430,3370,4420,2380,3400,3395.86,1.97,0,-8154,3476,3437,3396,3357,3316,3417,3337,775,1020,2500,2380,5,1,31017927,1048,-2.38,1.90,12,0.10,-1419.00,1776.00,9080,20240604,-62.78,3080,20250409,9.74,4830,-30.02,20250113,3080,9.74,20250409,9080,-62.78,20240604,3080,9.74,20250409,0.00,Y,011810,2500,775 억,,611767,N,N,6372,N,00,N
+20250513,140251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3395,-5,5,-0.15,66007900,19394,55.81,3400,3430,3370,4420,2380,3400,3403.52,1.97,0,-7515,3476,3437,3396,3357,3316,3417,3337,775,1020,2500,2380,5,1,31017927,1053,-2.39,1.91,12,0.06,-1419.00,1776.00,9080,20240604,-62.61,3080,20250409,10.23,4830,-29.71,20250113,3080,10.23,20250409,9080,-62.61,20240604,3080,10.23,20250409,0.00,Y,011810,2500,775 억,,611767,N,N,6372,N,00,N
+20250513,130252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3410,10,2,0.29,54488535,16003,46.06,3400,3430,3370,4420,2380,3400,3404.90,1.97,0,-6468,3476,3437,3396,3357,3316,3417,3337,775,1020,2500,2380,5,1,31017927,1058,-2.40,1.92,12,0.05,-1419.00,1776.00,9080,20240604,-62.44,3080,20250409,10.71,4830,-29.40,20250113,3080,10.71,20250409,9080,-62.44,20240604,3080,10.71,20250409,0.00,Y,011810,2500,775 억,,611767,N,N,6372,N,00,N
+20250513,120252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3400,0,3,0.00,49174390,14445,41.57,3400,3430,3370,4420,2380,3400,3404.25,1.97,0,-5932,3476,3437,3396,3357,3316,3417,3337,775,1020,2500,2380,5,1,31017927,1055,-2.40,1.91,12,0.05,-1419.00,1776.00,9080,20240604,-62.56,3080,20250409,10.39,4830,-29.61,20250113,3080,10.39,20250409,9080,-62.56,20240604,3080,10.39,20250409,0.00,Y,011810,2500,775 억,,611767,N,N,6372,N,00,N
+20250513,110251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,20,2,0.59,44623585,13107,37.72,3400,3430,3370,4420,2380,3400,3404.56,1.97,0,-6058,3476,3437,3396,3357,3316,3417,3337,775,1020,2500,2380,5,1,31017927,1061,-2.41,1.93,12,0.04,-1419.00,1776.00,9080,20240604,-62.33,3080,20250409,11.04,4830,-29.19,20250113,3080,11.04,20250409,9080,-62.33,20240604,3080,11.04,20250409,0.00,Y,011810,2500,775 억,,611767,N,N,6372,N,00,N
+20250513,100252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3405,5,2,0.15,31179085,9154,26.34,3400,3430,3370,4420,2380,3400,3406.06,1.97,0,-5147,3476,3437,3396,3357,3316,3417,3337,775,1020,2500,2380,5,1,31017927,1056,-2.40,1.92,12,0.03,-1419.00,1776.00,9080,20240604,-62.50,3080,20250409,10.55,4830,-29.50,20250113,3080,10.55,20250409,9080,-62.50,20240604,3080,10.55,20250409,0.00,Y,011810,2500,775 억,,611767,N,N,6372,N,00,N
+20250513,090253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3405,5,2,0.15,5971465,1757,5.06,3400,3405,3370,4420,2380,3400,3398.67,1.97,0,-840,3476,3437,3396,3357,3316,3417,3337,775,1020,2500,2380,5,1,31017927,1056,-2.40,1.92,12,0.01,-1419.00,1776.00,9080,20240604,-62.50,3080,20250409,10.55,4830,-29.50,20250113,3080,10.55,20250409,9080,-62.50,20240604,3080,10.55,20250409,0.00,Y,011810,2500,775 억,,611767,N,N,6372,N,00,N
 20250512,160247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3400,-5,5,-0.15,118270794,34747,77.46,3420,3435,3355,4425,2385,3405,3403.77,1.98,0,-2589,3548,3476,3433,3361,3318,3455,3340,775,1020,2500,2380,5,1,31017927,1055,-2.40,1.91,12,0.11,-1419.00,1776.00,9080,20240604,-62.56,3080,20250409,10.39,4830,-29.61,20250113,3080,10.39,20250409,9080,-62.56,20240604,3080,10.39,20250409,0.00,Y,011810,2500,775 억,,613083,N,N,6372,N,00,N
 20250512,150249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3400,-5,5,-0.15,112829154,33146,73.89,3420,3435,3355,4425,2385,3405,3404.01,1.98,0,-2349,3548,3476,3433,3361,3318,3455,3340,775,1020,2500,2380,5,1,31017927,1055,-2.40,1.91,12,0.11,-1419.00,1776.00,9080,20240604,-62.56,3080,20250409,10.39,4830,-29.61,20250113,3080,10.39,20250409,9080,-62.56,20240604,3080,10.39,20250409,0.00,Y,011810,2500,775 억,,613083,N,N,5616,N,00,N
 20250512,140249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3400,-5,5,-0.15,90655479,26600,59.30,3420,3435,3395,4425,2385,3405,3408.10,1.98,0,-1089,3548,3476,3433,3361,3318,3455,3340,775,1020,2500,2380,5,1,31017927,1055,-2.40,1.91,12,0.09,-1419.00,1776.00,9080,20240604,-62.56,3080,20250409,10.39,4830,-29.61,20250113,3080,10.39,20250409,9080,-62.56,20240604,3080,10.39,20250409,0.00,Y,011810,2500,775 억,,613083,N,N,5616,N,00,N
diff --git a/011930/price/prices-20250501.csv b/011930/price/prices-20250501.csv
index 7aca20d81b24..ca5066dc0447 100644
--- a/011930/price/prices-20250501.csv
+++ b/011930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160248,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1416,-35,5,-2.41,3366258245,2360947,78.04,1442,1452,1390,1886,1016,1451,1425.85,3.92,0,357914,1491,1470,1453,1432,1415,1481,1443,1030,435,500,1070,1,1,205848151,2915,-20.82,1.21,12,1.15,-68.00,1171.00,2450,20240529,-42.20,1030,20241209,37.48,1686,-16.01,20250422,1061,33.46,20250409,2450,-42.20,20240529,1030,37.48,20241209,3.16,Y,011930,500,1030 억,,8060735,N,N,93566,N,00,N
+20250513,150250,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1411,-40,5,-2.76,3174444123,2225260,73.55,1442,1452,1390,1886,1016,1451,1426.55,3.92,0,320280,1491,1470,1453,1432,1415,1481,1443,1030,435,500,1070,1,1,205848151,2905,-20.75,1.20,12,1.08,-68.00,1171.00,2450,20240529,-42.41,1030,20241209,36.99,1686,-16.31,20250422,1061,32.99,20250409,2450,-42.41,20240529,1030,36.99,20241209,3.16,Y,011930,500,1030 억,,8060735,N,N,179235,N,00,N
+20250513,140251,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1398,-53,5,-3.65,2655820804,1856298,61.36,1442,1452,1390,1886,1016,1451,1430.71,3.92,0,201081,1491,1470,1453,1432,1415,1481,1443,1030,435,500,1070,1,1,205848151,2878,-20.56,1.19,12,0.90,-68.00,1171.00,2450,20240529,-42.94,1030,20241209,35.73,1686,-17.08,20250422,1061,31.76,20250409,2450,-42.94,20240529,1030,35.73,20241209,3.16,Y,011930,500,1030 억,,8060735,N,N,179235,N,00,N
+20250513,130252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1444,-7,5,-0.48,1446670816,1002772,33.14,1442,1452,1431,1886,1016,1451,1442.67,3.92,0,175722,1491,1470,1453,1432,1415,1481,1443,1030,435,500,1070,1,1,205848151,2972,-21.24,1.23,12,0.49,-68.00,1171.00,2450,20240529,-41.06,1030,20241209,40.19,1686,-14.35,20250422,1061,36.10,20250409,2450,-41.06,20240529,1030,40.19,20241209,3.16,Y,011930,500,1030 억,,8060735,N,N,179235,N,00,N
+20250513,120252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1446,-5,5,-0.34,1250123894,866880,28.65,1442,1452,1431,1886,1016,1451,1442.09,3.92,0,115250,1491,1470,1453,1432,1415,1481,1443,1030,435,500,1070,1,1,205848151,2977,-21.26,1.23,12,0.42,-68.00,1171.00,2450,20240529,-40.98,1030,20241209,40.39,1686,-14.23,20250422,1061,36.29,20250409,2450,-40.98,20240529,1030,40.39,20241209,3.16,Y,011930,500,1030 억,,8060735,N,N,179235,N,00,N
+20250513,110251,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1450,-1,5,-0.07,956257021,663602,21.93,1442,1452,1431,1886,1016,1451,1441.01,3.92,0,98461,1491,1470,1453,1432,1415,1481,1443,1030,435,500,1070,1,1,205848151,2985,-21.32,1.24,12,0.32,-68.00,1171.00,2450,20240529,-40.82,1030,20241209,40.78,1686,-14.00,20250422,1061,36.66,20250409,2450,-40.82,20240529,1030,40.78,20241209,3.16,Y,011930,500,1030 억,,8060735,N,N,179235,N,00,N
+20250513,100252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1439,-12,5,-0.83,731152881,507525,16.78,1442,1451,1431,1886,1016,1451,1440.62,3.92,0,66946,1491,1470,1453,1432,1415,1481,1443,1030,435,500,1070,1,1,205848151,2962,-21.16,1.23,12,0.25,-68.00,1171.00,2450,20240529,-41.27,1030,20241209,39.71,1686,-14.65,20250422,1061,35.63,20250409,2450,-41.27,20240529,1030,39.71,20241209,3.16,Y,011930,500,1030 억,,8060735,N,N,179235,N,00,N
+20250513,090253,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1439,-12,5,-0.83,194971165,135140,4.47,1442,1451,1431,1886,1016,1451,1442.72,3.92,0,-26499,1491,1470,1453,1432,1415,1481,1443,1030,435,500,1070,1,1,205848151,2962,-21.16,1.23,12,0.07,-68.00,1171.00,2450,20240529,-41.27,1030,20241209,39.71,1686,-14.65,20250422,1061,35.63,20250409,2450,-41.27,20240529,1030,39.71,20241209,3.16,Y,011930,500,1030 억,,8060735,N,N,179235,N,00,N
 20250512,160248,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1451,18,2,1.26,4262305150,2926239,177.25,1447,1474,1436,1862,1004,1433,1456.65,3.90,0,-158395,1457,1444,1424,1411,1391,1435,1402,1030,429,500,1060,1,1,205848151,2987,-21.34,1.24,12,1.42,-68.00,1171.00,2450,20240529,-40.78,1030,20241209,40.87,1686,-13.94,20250422,1061,36.76,20250409,2450,-40.78,20240529,1030,40.87,20241209,3.18,Y,011930,500,1030 억,,8032203,N,N,179165,N,00,N
 20250512,150250,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1448,15,2,1.05,4125104971,2831711,171.52,1447,1474,1436,1862,1004,1433,1456.82,3.90,0,-190754,1457,1444,1424,1411,1391,1435,1402,1030,429,500,1060,1,1,205848151,2981,-21.29,1.24,12,1.38,-68.00,1171.00,2450,20240529,-40.90,1030,20241209,40.58,1686,-14.12,20250422,1061,36.48,20250409,2450,-40.90,20240529,1030,40.58,20241209,3.18,Y,011930,500,1030 억,,8032203,N,N,175652,N,00,N
 20250512,140250,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1456,23,2,1.61,3877301299,2660809,161.17,1447,1474,1436,1862,1004,1433,1457.26,3.90,0,-199775,1457,1444,1424,1411,1391,1435,1402,1030,429,500,1060,1,1,205848151,2997,-21.41,1.24,12,1.29,-68.00,1171.00,2450,20240529,-40.57,1030,20241209,41.36,1686,-13.64,20250422,1061,37.23,20250409,2450,-40.57,20240529,1030,41.36,20241209,3.18,Y,011930,500,1030 억,,8032203,N,N,175652,N,00,N
diff --git a/012030/price/prices-20250501.csv b/012030/price/prices-20250501.csv
index 9d2df99bd3f6..59c35924e193 100644
--- a/012030/price/prices-20250501.csv
+++ b/012030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160248,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1277,17,2,1.35,2980664476,2234029,2163.90,1276,1399,1273,1638,882,1260,1334.23,1.02,0,-207299,1280,1270,1260,1250,1240,1275,1255,1006,378,500,900,1,1,201173933,2569,2.78,0.61,12,1.11,459.00,2098.00,1717,20240620,-25.63,1000,20240805,27.70,1400,-8.79,20250226,1127,13.31,20250409,1717,-25.63,20240620,1000,27.70,20240805,1.42,Y,012030,500,1005 억,,2047818,N,N,25646,N,00,N
+20250513,150251,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1282,22,2,1.75,2922940973,2188875,2120.16,1276,1399,1273,1638,882,1260,1335.36,1.02,0,-217668,1280,1270,1260,1250,1240,1275,1255,1006,378,500,900,1,1,201173933,2579,2.79,0.61,12,1.09,459.00,2098.00,1717,20240620,-25.33,1000,20240805,28.20,1400,-8.43,20250226,1127,13.75,20250409,1717,-25.33,20240620,1000,28.20,20240805,1.42,Y,012030,500,1005 억,,2047818,N,N,13704,N,00,N
+20250513,140251,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1286,26,2,2.06,2770847198,2070203,2005.21,1276,1399,1273,1638,882,1260,1338.44,1.02,0,-225243,1280,1270,1260,1250,1240,1275,1255,1006,378,500,900,1,1,201173933,2587,2.80,0.61,12,1.03,459.00,2098.00,1717,20240620,-25.10,1000,20240805,28.60,1400,-8.14,20250226,1127,14.11,20250409,1717,-25.10,20240620,1000,28.60,20240805,1.42,Y,012030,500,1005 억,,2047818,N,N,13704,N,00,N
+20250513,130252,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1289,29,2,2.30,2687856988,2005721,1942.76,1276,1399,1273,1638,882,1260,1340.10,1.02,0,-204078,1280,1270,1260,1250,1240,1275,1255,1006,378,500,900,1,1,201173933,2593,2.81,0.61,12,1.00,459.00,2098.00,1717,20240620,-24.93,1000,20240805,28.90,1400,-7.93,20250226,1127,14.37,20250409,1717,-24.93,20240620,1000,28.90,20240805,1.42,Y,012030,500,1005 억,,2047818,N,N,13704,N,00,N
+20250513,120253,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1294,34,2,2.70,2650278685,1976566,1914.52,1276,1399,1273,1638,882,1260,1340.85,1.02,0,-201334,1280,1270,1260,1250,1240,1275,1255,1006,378,500,900,1,1,201173933,2603,2.82,0.62,12,0.98,459.00,2098.00,1717,20240620,-24.64,1000,20240805,29.40,1400,-7.57,20250226,1127,14.82,20250409,1717,-24.64,20240620,1000,29.40,20240805,1.42,Y,012030,500,1005 억,,2047818,N,N,13704,N,00,N
+20250513,110252,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1290,30,2,2.38,2566128075,1911482,1851.48,1276,1399,1273,1638,882,1260,1342.48,1.02,0,-201581,1280,1270,1260,1250,1240,1275,1255,1006,378,500,900,1,1,201173933,2595,2.81,0.61,12,0.95,459.00,2098.00,1717,20240620,-24.87,1000,20240805,29.00,1400,-7.86,20250226,1127,14.46,20250409,1717,-24.87,20240620,1000,29.00,20240805,1.42,Y,012030,500,1005 억,,2047818,N,N,13704,N,00,N
+20250513,100252,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1285,25,2,1.98,2505002204,1864016,1805.50,1276,1399,1273,1638,882,1260,1343.87,1.02,0,-206118,1280,1270,1260,1250,1240,1275,1255,1006,378,500,900,1,1,201173933,2585,2.80,0.61,12,0.93,459.00,2098.00,1717,20240620,-25.16,1000,20240805,28.50,1400,-8.21,20250226,1127,14.02,20250409,1717,-25.16,20240620,1000,28.50,20240805,1.42,Y,012030,500,1005 억,,2047818,N,N,13704,N,00,N
+20250513,090254,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1366,106,2,8.41,274921007,205648,199.19,1276,1384,1273,1638,882,1260,1336.85,1.02,0,-385,1280,1270,1260,1250,1240,1275,1255,1006,378,500,900,1,1,201173933,2748,2.98,0.65,12,0.10,459.00,2098.00,1717,20240620,-20.44,1000,20240805,36.60,1400,-2.43,20250226,1127,21.21,20250409,1717,-20.44,20240620,1000,36.60,20240805,1.42,Y,012030,500,1005 억,,2047818,N,N,13704,N,00,N
 20250512,160248,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1260,5,2,0.40,130165963,103238,117.51,1255,1270,1250,1631,879,1255,1260.83,1.00,0,36619,1283,1268,1259,1244,1235,1264,1240,1006,376,500,900,1,1,201173933,2535,2.75,0.60,12,0.05,459.00,2098.00,1717,20240620,-26.62,1000,20240805,26.00,1400,-10.00,20250226,1127,11.80,20250409,1717,-26.62,20240620,1000,26.00,20240805,1.43,Y,012030,500,1005 억,,2013805,N,N,13704,N,00,N
 20250512,150250,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1266,11,2,0.88,128390694,101835,115.92,1255,1269,1250,1631,879,1255,1260.77,1.00,0,36620,1283,1268,1259,1244,1235,1264,1240,1006,376,500,900,1,1,201173933,2547,2.76,0.60,12,0.05,459.00,2098.00,1717,20240620,-26.27,1000,20240805,26.60,1400,-9.57,20250226,1127,12.33,20250409,1717,-26.27,20240620,1000,26.60,20240805,1.43,Y,012030,500,1005 억,,2013805,N,N,2927,N,00,N
 20250512,140250,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1264,9,2,0.72,92665409,73591,83.77,1255,1265,1250,1631,879,1255,1259.19,1.00,0,18715,1283,1268,1259,1244,1235,1264,1240,1006,376,500,900,1,1,201173933,2543,2.75,0.60,12,0.04,459.00,2098.00,1717,20240620,-26.38,1000,20240805,26.40,1400,-9.71,20250226,1127,12.16,20250409,1717,-26.38,20240620,1000,26.40,20240805,1.43,Y,012030,500,1005 억,,2013805,N,N,2927,N,00,N
diff --git a/012160/price/prices-20250501.csv b/012160/price/prices-20250501.csv
index e832a00bd796..d9590031e6ac 100644
--- a/012160/price/prices-20250501.csv
+++ b/012160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160248,57,100.00,KOSPI,,금속,N,N,N,N, ,N,502,-30,5,-5.64,359500024,703951,66.38,539,539,497,691,373,532,510.70,0.78,0,29744,560,545,535,520,510,553,528,507,159,500,370,1,1,101310372,509,-6.52,0.18,12,0.69,-77.00,2819.00,637,20250428,-21.19,359,20241209,39.83,637,-21.19,20250428,359,39.83,20250409,637,-21.19,20250428,359,39.83,20241209,0.24,Y,012160,500,506 억,,793650,N,N,291,N,00,N
+20250513,150251,57,100.00,KOSPI,,금속,N,N,N,N, ,N,507,-25,5,-4.70,343602216,672395,63.41,539,539,497,691,373,532,511.01,0.78,0,43008,560,545,535,520,510,553,528,507,159,500,370,1,1,101310372,514,-6.58,0.18,12,0.66,-77.00,2819.00,637,20250428,-20.41,359,20241209,41.23,637,-20.41,20250428,359,41.23,20250409,637,-20.41,20250428,359,41.23,20241209,0.24,Y,012160,500,506 억,,793650,N,N,1335,N,00,N
+20250513,140251,57,100.00,KOSPI,,금속,N,N,N,N, ,N,505,-27,5,-5.08,330030062,645630,60.88,539,539,497,691,373,532,511.18,0.78,0,49770,560,545,535,520,510,553,528,507,159,500,370,1,1,101310372,512,-6.56,0.18,12,0.64,-77.00,2819.00,637,20250428,-20.72,359,20241209,40.67,637,-20.72,20250428,359,40.67,20250409,637,-20.72,20250428,359,40.67,20241209,0.24,Y,012160,500,506 억,,793650,N,N,1335,N,00,N
+20250513,130253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,503,-29,5,-5.45,298984657,583804,55.05,539,539,497,691,373,532,512.13,0.78,0,51698,560,545,535,520,510,553,528,507,159,500,370,1,1,101310372,510,-6.53,0.18,12,0.58,-77.00,2819.00,637,20250428,-21.04,359,20241209,40.11,637,-21.04,20250428,359,40.11,20250409,637,-21.04,20250428,359,40.11,20241209,0.24,Y,012160,500,506 억,,793650,N,N,1335,N,00,N
+20250513,120253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,501,-31,5,-5.83,249326395,484628,45.70,539,539,500,691,373,532,514.47,0.78,0,56588,560,545,535,520,510,553,528,507,159,500,370,1,1,101310372,508,-6.51,0.18,12,0.48,-77.00,2819.00,637,20250428,-21.35,359,20241209,39.55,637,-21.35,20250428,359,39.55,20250409,637,-21.35,20250428,359,39.55,20241209,0.24,Y,012160,500,506 억,,793650,N,N,1335,N,00,N
+20250513,110252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,508,-24,5,-4.51,212941727,412567,38.91,539,539,500,691,373,532,516.14,0.78,0,59626,560,545,535,520,510,553,528,507,159,500,370,1,1,101310372,515,-6.60,0.18,12,0.41,-77.00,2819.00,637,20250428,-20.25,359,20241209,41.50,637,-20.25,20250428,359,41.50,20250409,637,-20.25,20250428,359,41.50,20241209,0.24,Y,012160,500,506 억,,793650,N,N,1335,N,00,N
+20250513,100252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,505,-27,5,-5.08,178941666,345394,32.57,539,539,500,691,373,532,518.08,0.78,0,61165,560,545,535,520,510,553,528,507,159,500,370,1,1,101310372,512,-6.56,0.18,12,0.34,-77.00,2819.00,637,20250428,-20.72,359,20241209,40.67,637,-20.72,20250428,359,40.67,20250409,637,-20.72,20250428,359,40.67,20241209,0.24,Y,012160,500,506 억,,793650,N,N,1335,N,00,N
+20250513,090254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,534,2,2,0.38,6126130,11396,1.07,539,539,534,691,373,532,537.57,0.78,0,-820,560,545,535,520,510,553,528,507,159,500,370,1,1,101310372,541,-6.94,0.19,12,0.01,-77.00,2819.00,637,20250428,-16.17,359,20241209,48.75,637,-16.17,20250428,359,48.75,20250409,637,-16.17,20250428,359,48.75,20241209,0.24,Y,012160,500,506 억,,793650,N,N,1335,N,00,N
 20250512,160248,57,100.00,KOSPI,,금속,N,N,N,N, ,N,532,10,2,1.92,556497504,1044369,17.51,531,550,525,678,366,522,532.86,0.86,0,-76120,638,580,548,490,458,564,474,507,156,500,360,1,1,101310372,539,-6.91,0.19,12,1.03,-77.00,2819.00,637,20250428,-16.48,359,20241209,48.19,637,-16.48,20250428,359,48.19,20250409,637,-16.48,20250428,359,48.19,20241209,0.26,Y,012160,500,506 억,,869770,N,N,1335,N,00,N
 20250512,150250,57,100.00,KOSPI,,금속,N,N,N,N, ,N,535,13,2,2.49,516167041,969009,16.24,531,550,525,678,366,522,532.68,0.86,0,-77231,638,580,548,490,458,564,474,507,156,500,360,1,1,101310372,542,-6.95,0.19,12,0.96,-77.00,2819.00,637,20250428,-16.01,359,20241209,49.03,637,-16.01,20250428,359,49.03,20250409,637,-16.01,20250428,359,49.03,20241209,0.26,Y,012160,500,506 억,,869770,N,N,137,N,00,N
 20250512,140250,57,100.00,KOSPI,,금속,N,N,N,N, ,N,531,9,2,1.72,463498858,870104,14.58,531,550,525,678,366,522,532.69,0.86,0,-74100,638,580,548,490,458,564,474,507,156,500,360,1,1,101310372,538,-6.90,0.19,12,0.86,-77.00,2819.00,637,20250428,-16.64,359,20241209,47.91,637,-16.64,20250428,359,47.91,20250409,637,-16.64,20250428,359,47.91,20241209,0.26,Y,012160,500,506 억,,869770,N,N,137,N,00,N
diff --git a/012170/price/prices-20250501.csv b/012170/price/prices-20250501.csv
index 99a65080c744..7102263f8bc7 100644
--- a/012170/price/prices-20250501.csv
+++ b/012170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160249,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4115,-355,5,-7.94,655227411,156907,324.56,4470,4540,4025,5810,3130,4470,4175.90,0.36,0,-9311,4786,4627,4531,4372,4276,4580,4325,54,1340,500,2680,5,1,10873743,447,-5.70,2.19,12,1.44,-722.00,1883.00,11878,20240612,-65.36,1462,20250310,181.46,5190,-20.71,20250402,1462,181.46,20250310,5190,-20.71,20250402,205,1907.32,20250210,0.00,Y,012170,500,54 억,,39341,N,N,1885,N,00,N
+20250513,150251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4160,-310,5,-6.94,628394231,150409,311.12,4470,4540,4025,5810,3130,4470,4177.90,0.36,0,-5517,4786,4627,4531,4372,4276,4580,4325,54,1340,500,2680,5,1,10873743,452,-5.76,2.21,12,1.38,-722.00,1883.00,11878,20240612,-64.98,1462,20250310,184.54,5190,-19.85,20250402,1462,184.54,20250310,5190,-19.85,20250402,205,1929.27,20250210,0.00,Y,012170,500,54 억,,39341,N,N,1548,N,00,N
+20250513,140252,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4120,-350,5,-7.83,589165651,140913,291.47,4470,4540,4025,5810,3130,4470,4181.06,0.36,0,-3833,4786,4627,4531,4372,4276,4580,4325,54,1340,500,2680,5,1,10873743,448,-5.71,2.19,12,1.30,-722.00,1883.00,11878,20240612,-65.31,1462,20250310,181.81,5190,-20.62,20250402,1462,181.81,20250310,5190,-20.62,20250402,205,1909.76,20250210,0.00,Y,012170,500,54 억,,39341,N,N,1548,N,00,N
+20250513,130253,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4235,-235,5,-5.26,420431826,100305,207.48,4470,4540,4025,5810,3130,4470,4191.53,0.36,0,-2216,4786,4627,4531,4372,4276,4580,4325,54,1340,500,2680,5,1,10873743,461,-5.87,2.25,12,0.92,-722.00,1883.00,11878,20240612,-64.35,1462,20250310,189.67,5190,-18.40,20250402,1462,189.67,20250310,5190,-18.40,20250402,205,1965.85,20250210,0.00,Y,012170,500,54 억,,39341,N,N,1548,N,00,N
+20250513,120253,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4240,-230,5,-5.15,384473626,91804,189.89,4470,4540,4025,5810,3130,4470,4187.98,0.36,0,268,4786,4627,4531,4372,4276,4580,4325,54,1340,500,2680,5,1,10873743,461,-5.87,2.25,12,0.84,-722.00,1883.00,11878,20240612,-64.30,1462,20250310,190.01,5190,-18.30,20250402,1462,190.01,20250310,5190,-18.30,20250402,205,1968.29,20250210,0.00,Y,012170,500,54 억,,39341,N,N,1548,N,00,N
+20250513,110252,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4135,-335,5,-7.49,337890189,80641,166.80,4470,4540,4025,5810,3130,4470,4190.05,0.36,0,-253,4786,4627,4531,4372,4276,4580,4325,54,1340,500,2680,5,1,10873743,450,-5.73,2.20,12,0.74,-722.00,1883.00,11878,20240612,-65.19,1462,20250310,182.83,5190,-20.33,20250402,1462,182.83,20250310,5190,-20.33,20250402,205,1917.07,20250210,0.00,Y,012170,500,54 억,,39341,N,N,1548,N,00,N
+20250513,100253,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4245,-225,5,-5.03,80944945,18641,38.56,4470,4540,4230,5810,3130,4470,4342.31,0.36,0,-1837,4786,4627,4531,4372,4276,4580,4325,54,1340,500,2680,5,1,10873743,462,-5.88,2.25,12,0.17,-722.00,1883.00,11878,20240612,-64.26,1462,20250310,190.36,5190,-18.21,20250402,1462,190.36,20250310,5190,-18.21,20250402,205,1970.73,20250210,0.00,Y,012170,500,54 억,,39341,N,N,1548,N,00,N
+20250513,090254,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4415,-55,5,-1.23,9753140,2183,4.52,4470,4540,4410,5810,3130,4470,4467.77,0.36,0,-411,4786,4627,4531,4372,4276,4580,4325,54,1340,500,2680,5,1,10873743,480,-6.11,2.34,12,0.02,-722.00,1883.00,11878,20240612,-62.83,1462,20250310,201.98,5190,-14.93,20250402,1462,201.98,20250310,5190,-14.93,20250402,205,2053.66,20250210,0.00,Y,012170,500,54 억,,39341,N,N,1548,N,00,N
 20250512,160248,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4470,-70,5,-1.54,218717020,48345,56.50,4540,4690,4435,5900,3180,4540,4524.12,0.48,0,-13320,4733,4636,4458,4361,4183,4685,4410,54,1360,500,2720,5,1,10873743,486,-6.19,2.37,12,0.44,-722.00,1883.00,11878,20240612,-62.37,1462,20250310,205.75,5190,-13.87,20250402,1462,205.75,20250310,5190,-13.87,20250402,205,2080.49,20250210,0.00,Y,012170,500,54 억,,52444,N,N,1548,N,00,N
 20250512,150251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4440,-100,5,-2.20,206322120,45565,53.26,4540,4690,4440,5900,3180,4540,4528.08,0.48,0,-12680,4733,4636,4458,4361,4183,4685,4410,54,1360,500,2720,5,1,10873743,483,-6.15,2.36,12,0.42,-722.00,1883.00,11878,20240612,-62.62,1462,20250310,203.69,5190,-14.45,20250402,1462,203.69,20250310,5190,-14.45,20250402,205,2065.85,20250210,0.00,Y,012170,500,54 억,,52444,N,N,2224,N,00,N
 20250512,140250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4505,-35,5,-0.77,192037480,42353,49.50,4540,4690,4450,5900,3180,4540,4534.21,0.48,0,-10747,4733,4636,4458,4361,4183,4685,4410,54,1360,500,2720,5,1,10873743,490,-6.24,2.39,12,0.39,-722.00,1883.00,11878,20240612,-62.07,1462,20250310,208.14,5190,-13.20,20250402,1462,208.14,20250310,5190,-13.20,20250402,205,2097.56,20250210,0.00,Y,012170,500,54 억,,52444,N,N,2224,N,00,N
diff --git a/012200/price/prices-20250501.csv b/012200/price/prices-20250501.csv
index c15bfcb79f18..d1e8b667ec97 100644
--- a/012200/price/prices-20250501.csv
+++ b/012200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1496,12,2,0.81,35987869,24155,115.95,1491,1505,1487,1929,1039,1484,1489.87,2.33,0,495,1506,1495,1487,1476,1468,1500,1481,136,445,500,970,1,1,27222829,407,-0.69,0.76,12,0.09,-2156.00,1969.00,2595,20240507,-42.35,1300,20241209,15.08,1814,-17.53,20250102,1301,14.99,20250409,2185,-31.53,20240513,1300,15.08,20241209,0.52,Y,012200,500,136 억,,634514,N,N,242,N,00,N
+20250513,150251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1490,6,2,0.40,32594787,21886,105.05,1491,1505,1487,1929,1039,1484,1489.30,2.33,0,-492,1506,1495,1487,1476,1468,1500,1481,136,445,500,970,1,1,27222829,406,-0.69,0.76,12,0.08,-2156.00,1969.00,2595,20240507,-42.58,1300,20241209,14.62,1814,-17.86,20250102,1301,14.53,20250409,2185,-31.81,20240513,1300,14.62,20241209,0.52,Y,012200,500,136 억,,634514,N,N,1048,N,00,N
+20250513,140252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1487,3,2,0.20,29420442,19754,94.82,1491,1505,1487,1929,1039,1484,1489.34,2.33,0,-1128,1506,1495,1487,1476,1468,1500,1481,136,445,500,970,1,1,27222829,405,-0.69,0.76,12,0.07,-2156.00,1969.00,2595,20240507,-42.70,1300,20241209,14.38,1814,-18.03,20250102,1301,14.30,20250409,2185,-31.95,20240513,1300,14.38,20241209,0.52,Y,012200,500,136 억,,634514,N,N,1048,N,00,N
+20250513,130253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1487,3,2,0.20,29170471,19586,94.01,1491,1505,1487,1929,1039,1484,1489.35,2.33,0,-1258,1506,1495,1487,1476,1468,1500,1481,136,445,500,970,1,1,27222829,405,-0.69,0.76,12,0.07,-2156.00,1969.00,2595,20240507,-42.70,1300,20241209,14.38,1814,-18.03,20250102,1301,14.30,20250409,2185,-31.95,20240513,1300,14.38,20241209,0.52,Y,012200,500,136 억,,634514,N,N,1048,N,00,N
+20250513,120253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1493,9,2,0.61,12434012,8340,40.03,1491,1505,1488,1929,1039,1484,1490.89,2.33,0,-1436,1506,1495,1487,1476,1468,1500,1481,136,445,500,970,1,1,27222829,406,-0.69,0.76,12,0.03,-2156.00,1969.00,2595,20240507,-42.47,1300,20241209,14.85,1814,-17.70,20250102,1301,14.76,20250409,2185,-31.67,20240513,1300,14.85,20241209,0.52,Y,012200,500,136 억,,634514,N,N,1048,N,00,N
+20250513,110252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1488,4,2,0.27,8907702,5971,28.66,1491,1505,1488,1929,1039,1484,1491.83,2.33,0,-1592,1506,1495,1487,1476,1468,1500,1481,136,445,500,970,1,1,27222829,405,-0.69,0.76,12,0.02,-2156.00,1969.00,2595,20240507,-42.66,1300,20241209,14.46,1814,-17.97,20250102,1301,14.37,20250409,2185,-31.90,20240513,1300,14.46,20241209,0.52,Y,012200,500,136 억,,634514,N,N,1048,N,00,N
+20250513,100253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1495,11,2,0.74,5338769,3574,17.16,1491,1505,1489,1929,1039,1484,1493.78,2.33,0,-1751,1506,1495,1487,1476,1468,1500,1481,136,445,500,970,1,1,27222829,407,-0.69,0.76,12,0.01,-2156.00,1969.00,2595,20240507,-42.39,1300,20241209,15.00,1814,-17.59,20250102,1301,14.91,20250409,2185,-31.58,20240513,1300,15.00,20241209,0.52,Y,012200,500,136 억,,634514,N,N,1048,N,00,N
+20250513,090254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1490,6,2,0.40,679530,456,2.19,1491,1491,1489,1929,1039,1484,1490.20,2.33,0,-10,1506,1495,1487,1476,1468,1500,1481,136,445,500,970,1,1,27222829,406,-0.69,0.76,12,0.00,-2156.00,1969.00,2595,20240507,-42.58,1300,20241209,14.62,1814,-17.86,20250102,1301,14.53,20250409,2185,-31.81,20240513,1300,14.62,20241209,0.52,Y,012200,500,136 억,,634514,N,N,1048,N,00,N
 20250512,160249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1484,11,2,0.75,30958286,20833,88.03,1480,1498,1479,1914,1032,1473,1486.02,2.34,0,-1635,1513,1493,1480,1460,1447,1486,1453,136,441,500,970,1,1,27222829,404,-0.69,0.75,12,0.08,-2156.00,1969.00,2595,20240507,-42.81,1300,20241209,14.15,1814,-18.19,20250102,1301,14.07,20250409,2185,-32.08,20240513,1300,14.15,20241209,0.51,Y,012200,500,136 억,,636112,N,N,1048,N,00,N
 20250512,150251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1486,13,2,0.88,27864699,18747,79.21,1480,1498,1479,1914,1032,1473,1486.36,2.34,0,-1771,1513,1493,1480,1460,1447,1486,1453,136,441,500,970,1,1,27222829,405,-0.69,0.75,12,0.07,-2156.00,1969.00,2595,20240507,-42.74,1300,20241209,14.31,1814,-18.08,20250102,1301,14.22,20250409,2185,-31.99,20240513,1300,14.31,20241209,0.51,Y,012200,500,136 억,,636112,N,N,1001,N,00,N
 20250512,140251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1488,15,2,1.02,24856301,16722,70.66,1480,1498,1479,1914,1032,1473,1486.44,2.34,0,-1839,1513,1493,1480,1460,1447,1486,1453,136,441,500,970,1,1,27222829,405,-0.69,0.76,12,0.06,-2156.00,1969.00,2595,20240507,-42.66,1300,20241209,14.46,1814,-17.97,20250102,1301,14.37,20250409,2185,-31.90,20240513,1300,14.46,20241209,0.51,Y,012200,500,136 억,,636112,N,N,1001,N,00,N
diff --git a/012210/price/prices-20250501.csv b/012210/price/prices-20250501.csv
index 24fd3c812438..0724108f21b3 100644
--- a/012210/price/prices-20250501.csv
+++ b/012210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160249,57,100.00,KONEX,신고가,,N,N,N,N, ,N,3700,-480,5,-11.48,254235,57,1425.00,4785,4785,3700,4805,3555,4180,4460.26,0.00,0,0,4300,4240,4120,4060,3940,4270,4090,198,625,1000,2500,5,1,19766609,731,18.97,0.89,12,0.00,195.00,4147.00,7567,20240912,-51.10,2966,20240429,24.75,5565,-33.51,20250311,3445,7.40,20250102,4785,-22.68,20250513,1517,143.90,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
+20250513,150252,57,100.00,KONEX,신고가,,N,N,N,N, ,N,4475,295,2,7.06,213535,46,1150.00,4785,4785,4475,4805,3555,4180,4642.07,0.00,0,0,4300,4240,4120,4060,3940,4270,4090,198,625,1000,2500,5,1,19766609,885,22.95,1.08,12,0.00,195.00,4147.00,7567,20240912,-40.86,2966,20240429,50.88,5565,-19.59,20250311,3445,29.90,20250102,4785,-6.48,20250513,1517,194.99,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
+20250513,140252,57,100.00,KONEX,신고가,,N,N,N,N, ,N,4475,295,2,7.06,213535,46,1150.00,4785,4785,4475,4805,3555,4180,4642.07,0.00,0,0,4300,4240,4120,4060,3940,4270,4090,198,625,1000,2500,5,1,19766609,885,22.95,1.08,12,0.00,195.00,4147.00,7567,20240912,-40.86,2966,20240429,50.88,5565,-19.59,20250311,3445,29.90,20250102,4785,-6.48,20250513,1517,194.99,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
+20250513,130254,57,100.00,KONEX,신고가,,N,N,N,N, ,N,4475,295,2,7.06,213535,46,1150.00,4785,4785,4475,4805,3555,4180,4642.07,0.00,0,0,4300,4240,4120,4060,3940,4270,4090,198,625,1000,2500,5,1,19766609,885,22.95,1.08,12,0.00,195.00,4147.00,7567,20240912,-40.86,2966,20240429,50.88,5565,-19.59,20250311,3445,29.90,20250102,4785,-6.48,20250513,1517,194.99,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
+20250513,120254,57,100.00,KONEX,신고가,,N,N,N,N, ,N,4475,295,2,7.06,200110,43,1075.00,4785,4785,4475,4805,3555,4180,4653.72,0.00,0,0,4300,4240,4120,4060,3940,4270,4090,198,625,1000,2500,5,1,19766609,885,22.95,1.08,12,0.00,195.00,4147.00,7567,20240912,-40.86,2966,20240429,50.88,5565,-19.59,20250311,3445,29.90,20250102,4785,-6.48,20250513,1517,194.99,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
+20250513,110253,57,100.00,KONEX,신고가,,N,N,N,N, ,N,4770,590,2,14.11,124035,26,650.00,4785,4785,4770,4805,3555,4180,4770.58,0.00,0,0,4300,4240,4120,4060,3940,4270,4090,198,625,1000,2500,5,1,19766609,943,24.46,1.15,12,0.00,195.00,4147.00,7567,20240912,-36.96,2966,20240429,60.82,5565,-14.29,20250311,3445,38.46,20250102,4785,-0.31,20250513,1517,214.44,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
+20250513,100253,57,100.00,KONEX,신고가,,N,N,N,N, ,N,4770,590,2,14.11,124035,26,650.00,4785,4785,4770,4805,3555,4180,4770.58,0.00,0,0,4300,4240,4120,4060,3940,4270,4090,198,625,1000,2500,5,1,19766609,943,24.46,1.15,12,0.00,195.00,4147.00,7567,20240912,-36.96,2966,20240429,60.82,5565,-14.29,20250311,3445,38.46,20250102,4785,-0.31,20250513,1517,214.44,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
+20250513,090255,57,100.00,KONEX,,,N,N,N,N, ,N,4180,0,3,0.00,0,0,0.00,0,0,0,4805,3555,4180,0.00,0.00,0,0,4300,4240,4120,4060,3940,4270,4090,198,625,1000,2500,5,1,19766609,826,21.44,1.01,12,0.00,195.00,4147.00,7567,20240912,-44.76,2966,20240429,40.93,5565,-24.89,20250311,3445,21.34,20250102,4755,-12.09,20250508,1517,175.54,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
 20250512,160249,57,100.00,KONEX,,,N,N,N,N, ,N,4180,185,2,4.63,16180,4,6.45,4000,4180,4000,4590,3400,3995,4045.00,0.00,0,0,4241,4117,3871,3747,3501,4180,3810,198,595,1000,2390,5,1,19766609,826,21.44,1.01,12,0.00,195.00,4147.00,7567,20240912,-44.76,2904,20240426,43.94,5565,-24.89,20250311,3445,21.34,20250102,4755,-12.09,20250508,1517,175.54,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
 20250512,150251,57,100.00,KONEX,,,N,N,N,N, ,N,4180,185,2,4.63,16180,4,6.45,4000,4180,4000,4590,3400,3995,4045.00,0.00,0,0,4241,4117,3871,3747,3501,4180,3810,198,595,1000,2390,5,1,19766609,826,21.44,1.01,12,0.00,195.00,4147.00,7567,20240912,-44.76,2904,20240426,43.94,5565,-24.89,20250311,3445,21.34,20250102,4755,-12.09,20250508,1517,175.54,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
 20250512,140251,57,100.00,KONEX,,,N,N,N,N, ,N,4180,185,2,4.63,16180,4,6.45,4000,4180,4000,4590,3400,3995,4045.00,0.00,0,0,4241,4117,3871,3747,3501,4180,3810,198,595,1000,2390,5,1,19766609,826,21.44,1.01,12,0.00,195.00,4147.00,7567,20240912,-44.76,2904,20240426,43.94,5565,-24.89,20250311,3445,21.34,20250102,4755,-12.09,20250508,1517,175.54,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N
diff --git a/012280/price/prices-20250501.csv b/012280/price/prices-20250501.csv
index 2635ad0363d4..015b1eb12575 100644
--- a/012280/price/prices-20250501.csv
+++ b/012280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,857,6,2,0.71,82187913,95890,102.57,851,861,847,1106,596,851,857.11,1.10,0,-1729,859,855,848,844,837,857,846,276,255,500,620,1,1,51664505,443,5.13,0.59,12,0.19,167.00,1444.00,998,20240605,-14.13,736,20241024,16.44,938,-8.64,20250110,766,11.88,20250331,998,-14.13,20240605,736,16.44,20241024,0.01,Y,012280,500,275 억,,567680,N,N,4819,N,00,N
+20250513,150252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,858,7,2,0.82,69947635,81620,87.31,851,861,847,1106,596,851,856.99,1.10,0,-1727,859,855,848,844,837,857,846,276,255,500,620,1,1,51664505,443,5.14,0.59,12,0.16,167.00,1444.00,998,20240605,-14.03,736,20241024,16.58,938,-8.53,20250110,766,12.01,20250331,998,-14.03,20240605,736,16.58,20241024,0.01,Y,012280,500,275 억,,567680,N,N,8548,N,00,N
+20250513,140252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,856,5,2,0.59,57918459,67577,72.29,851,861,847,1106,596,851,857.07,1.10,0,-7846,859,855,848,844,837,857,846,276,255,500,620,1,1,51664505,442,5.13,0.59,12,0.13,167.00,1444.00,998,20240605,-14.23,736,20241024,16.30,938,-8.74,20250110,766,11.75,20250331,998,-14.23,20240605,736,16.30,20241024,0.01,Y,012280,500,275 억,,567680,N,N,8548,N,00,N
+20250513,130254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,854,3,2,0.35,52353642,61076,65.33,851,861,847,1106,596,851,857.19,1.10,0,-9596,859,855,848,844,837,857,846,276,255,500,620,1,1,51664505,441,5.11,0.59,12,0.12,167.00,1444.00,998,20240605,-14.43,736,20241024,16.03,938,-8.96,20250110,766,11.49,20250331,998,-14.43,20240605,736,16.03,20241024,0.01,Y,012280,500,275 억,,567680,N,N,8548,N,00,N
+20250513,120254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,858,7,2,0.82,43526548,50761,54.30,851,861,847,1106,596,851,857.48,1.10,0,-11537,859,855,848,844,837,857,846,276,255,500,620,1,1,51664505,443,5.14,0.59,12,0.10,167.00,1444.00,998,20240605,-14.03,736,20241024,16.58,938,-8.53,20250110,766,12.01,20250331,998,-14.03,20240605,736,16.58,20241024,0.01,Y,012280,500,275 억,,567680,N,N,8548,N,00,N
+20250513,110253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,858,7,2,0.82,41319153,48185,51.54,851,861,847,1106,596,851,857.51,1.10,0,-11995,859,855,848,844,837,857,846,276,255,500,620,1,1,51664505,443,5.14,0.59,12,0.09,167.00,1444.00,998,20240605,-14.03,736,20241024,16.58,938,-8.53,20250110,766,12.01,20250331,998,-14.03,20240605,736,16.58,20241024,0.01,Y,012280,500,275 억,,567680,N,N,8548,N,00,N
+20250513,100253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,859,8,2,0.94,32092878,37395,40.00,851,861,847,1106,596,851,858.21,1.10,0,-15808,859,855,848,844,837,857,846,276,255,500,620,1,1,51664505,444,5.14,0.59,12,0.07,167.00,1444.00,998,20240605,-13.93,736,20241024,16.71,938,-8.42,20250110,766,12.14,20250331,998,-13.93,20240605,736,16.71,20241024,0.01,Y,012280,500,275 억,,567680,N,N,8548,N,00,N
+20250513,090255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,847,-4,5,-0.47,156576,184,0.20,851,851,847,1106,596,851,850.96,1.10,0,2,859,855,848,844,837,857,846,276,255,500,620,1,1,51664505,438,5.07,0.59,12,0.00,167.00,1444.00,998,20240605,-15.13,736,20241024,15.08,938,-9.70,20250110,766,10.57,20250331,998,-15.13,20240605,736,15.08,20241024,0.01,Y,012280,500,275 억,,567680,N,N,8548,N,00,N
 20250512,160249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,851,4,2,0.47,79211931,93482,167.64,847,852,841,1101,593,847,847.35,1.09,0,-4970,856,851,843,838,830,854,841,276,254,500,620,1,1,51664505,440,5.10,0.59,12,0.18,167.00,1444.00,998,20240605,-14.73,736,20241024,15.62,938,-9.28,20250110,766,11.10,20250331,998,-14.73,20240605,736,15.62,20241024,0.01,Y,012280,500,275 억,,563870,N,N,8548,N,00,N
 20250512,150251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,852,5,2,0.59,77601808,91590,164.25,847,852,841,1101,593,847,847.28,1.09,0,-5459,856,851,843,838,830,854,841,276,254,500,620,1,1,51664505,440,5.10,0.59,12,0.18,167.00,1444.00,998,20240605,-14.63,736,20241024,15.76,938,-9.17,20250110,766,11.23,20250331,998,-14.63,20240605,736,15.76,20241024,0.01,Y,012280,500,275 억,,563870,N,N,8375,N,00,N
 20250512,140251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,850,3,2,0.35,74813359,88317,158.38,847,852,841,1101,593,847,847.10,1.09,0,-5732,856,851,843,838,830,854,841,276,254,500,620,1,1,51664505,439,5.09,0.59,12,0.17,167.00,1444.00,998,20240605,-14.83,736,20241024,15.49,938,-9.38,20250110,766,10.97,20250331,998,-14.83,20240605,736,15.49,20241024,0.01,Y,012280,500,275 억,,563870,N,N,8375,N,00,N
diff --git a/012320/price/prices-20250501.csv b/012320/price/prices-20250501.csv
index 004cf0920578..61eaff7c90eb 100644
--- a/012320/price/prices-20250501.csv
+++ b/012320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160250,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57200,-100,5,-0.17,171989400,3008,91.68,56900,57600,56900,74400,40200,57300,57177.33,3.05,0,563,58300,57800,57200,56700,56100,58050,56950,118,17100,5000,41250,100,1,2365023,1353,6.24,0.28,12,0.13,9164.00,207092.00,109000,20240611,-47.52,53100,20250409,7.72,76100,-24.84,20250305,53100,7.72,20250409,109000,-47.52,20240611,53100,7.72,20250409,2.86,Y,012320,5000,118 억,,72080,N,N,469,N,00,N
+20250513,150252,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57100,-200,5,-0.35,168956200,2955,90.06,56900,57600,56900,74400,40200,57300,57176.38,3.05,0,543,58300,57800,57200,56700,56100,58050,56950,118,17100,5000,41250,100,1,2365023,1350,6.23,0.28,12,0.12,9164.00,207092.00,109000,20240611,-47.61,53100,20250409,7.53,76100,-24.97,20250305,53100,7.53,20250409,109000,-47.61,20240611,53100,7.53,20250409,2.86,Y,012320,5000,118 억,,72080,N,N,635,N,00,N
+20250513,140253,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57100,-200,5,-0.35,91943750,1609,49.04,56900,57500,56900,74400,40200,57300,57143.41,3.05,0,-55,58300,57800,57200,56700,56100,58050,56950,118,17100,5000,41250,100,1,2365023,1350,6.23,0.28,12,0.07,9164.00,207092.00,109000,20240611,-47.61,53100,20250409,7.53,76100,-24.97,20250305,53100,7.53,20250409,109000,-47.61,20240611,53100,7.53,20250409,2.86,Y,012320,5000,118 억,,72080,N,N,635,N,00,N
+20250513,130254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57200,-100,5,-0.17,84117350,1472,44.86,56900,57500,56900,74400,40200,57300,57144.94,3.05,0,-27,58300,57800,57200,56700,56100,58050,56950,118,17100,5000,41250,100,1,2365023,1353,6.24,0.28,12,0.06,9164.00,207092.00,109000,20240611,-47.52,53100,20250409,7.72,76100,-24.84,20250305,53100,7.72,20250409,109000,-47.52,20240611,53100,7.72,20250409,2.86,Y,012320,5000,118 억,,72080,N,N,635,N,00,N
+20250513,120254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57300,0,3,0.00,77027500,1348,41.09,56900,57500,56900,74400,40200,57300,57142.06,3.05,0,41,58300,57800,57200,56700,56100,58050,56950,118,17100,5000,41250,100,1,2365023,1355,6.25,0.28,12,0.06,9164.00,207092.00,109000,20240611,-47.43,53100,20250409,7.91,76100,-24.70,20250305,53100,7.91,20250409,109000,-47.43,20240611,53100,7.91,20250409,2.86,Y,012320,5000,118 억,,72080,N,N,635,N,00,N
+20250513,110253,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57400,100,2,0.17,44108000,772,23.53,56900,57500,56900,74400,40200,57300,57134.72,3.05,0,-1,58300,57800,57200,56700,56100,58050,56950,118,17100,5000,41250,100,1,2365023,1358,6.26,0.28,12,0.03,9164.00,207092.00,109000,20240611,-47.34,53100,20250409,8.10,76100,-24.57,20250305,53100,8.10,20250409,109000,-47.34,20240611,53100,8.10,20250409,2.86,Y,012320,5000,118 억,,72080,N,N,635,N,00,N
+20250513,100254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57300,0,3,0.00,25390400,445,13.56,56900,57500,56900,74400,40200,57300,57057.08,3.05,0,28,58300,57800,57200,56700,56100,58050,56950,118,17100,5000,41250,100,1,2365023,1355,6.25,0.28,12,0.02,9164.00,207092.00,109000,20240611,-47.43,53100,20250409,7.91,76100,-24.70,20250305,53100,7.91,20250409,109000,-47.43,20240611,53100,7.91,20250409,2.86,Y,012320,5000,118 억,,72080,N,N,635,N,00,N
+20250513,090255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57400,100,2,0.17,1594300,28,0.85,56900,57500,56900,74400,40200,57300,56939.29,3.05,0,-1,58300,57800,57200,56700,56100,58050,56950,118,17100,5000,41250,100,1,2365023,1358,6.26,0.28,12,0.00,9164.00,207092.00,109000,20240611,-47.34,53100,20250409,8.10,76100,-24.57,20250305,53100,8.10,20250409,109000,-47.34,20240611,53100,8.10,20250409,2.86,Y,012320,5000,118 억,,72080,N,N,635,N,00,N
 20250512,160249,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57300,800,2,1.42,187507000,3281,62.84,57000,57700,56600,73400,39600,56500,57149.11,3.02,0,531,58366,57432,56966,56032,55566,57200,55800,118,16900,5000,40680,100,1,2365023,1355,6.25,0.28,12,0.14,9164.00,207092.00,109000,20240611,-47.43,53100,20250409,7.91,76100,-24.70,20250305,53100,7.91,20250409,109000,-47.43,20240611,53100,7.91,20250409,2.84,Y,012320,5000,118 억,,71503,N,N,635,N,00,N
 20250512,150252,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57200,700,2,1.24,169410800,2965,56.79,57000,57700,56600,73400,39600,56500,57136.86,3.02,0,530,58366,57432,56966,56032,55566,57200,55800,118,16900,5000,40680,100,1,2365023,1353,6.24,0.28,12,0.13,9164.00,207092.00,109000,20240611,-47.52,53100,20250409,7.72,76100,-24.84,20250305,53100,7.72,20250409,109000,-47.52,20240611,53100,7.72,20250409,2.84,Y,012320,5000,118 억,,71503,N,N,563,N,00,N
 20250512,140251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57200,700,2,1.24,158041600,2766,52.98,57000,57700,56600,73400,39600,56500,57137.24,3.02,0,382,58366,57432,56966,56032,55566,57200,55800,118,16900,5000,40680,100,1,2365023,1353,6.24,0.28,12,0.12,9164.00,207092.00,109000,20240611,-47.52,53100,20250409,7.72,76100,-24.84,20250305,53100,7.72,20250409,109000,-47.52,20240611,53100,7.72,20250409,2.84,Y,012320,5000,118 억,,71503,N,N,563,N,00,N
diff --git a/012330/price/prices-20250501.csv b/012330/price/prices-20250501.csv
index f12dbf78d02a..10b6143add8a 100644
--- a/012330/price/prices-20250501.csv
+++ b/012330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,257000,-4000,5,-1.53,37071971250,143787,125.68,258500,262500,256500,339000,183000,261000,257825.69,41.73,0,-6934,266333,263666,258333,255666,250333,265000,257000,4910,78000,5000,203580,500,1,92995094,238997,5.91,0.51,12,0.15,43480.00,501648.00,289000,20250325,-11.07,200500,20240805,28.18,289000,-11.07,20250325,232000,10.78,20250414,289000,-11.07,20250325,200500,28.18,20240805,0.04,Y,012330,5000,4909 억,,38808417,N,N,5025,N,00,N
+20250513,150253,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,257500,-3500,5,-1.34,26709958250,103490,90.46,258500,262500,256500,339000,183000,261000,258092.17,41.73,0,-7888,266333,263666,258333,255666,250333,265000,257000,4910,78000,5000,203580,500,1,92995094,239462,5.92,0.51,12,0.11,43480.00,501648.00,289000,20250325,-10.90,200500,20240805,28.43,289000,-10.90,20250325,232000,10.99,20250414,289000,-10.90,20250325,200500,28.43,20240805,0.04,Y,012330,5000,4909 억,,38808417,N,N,7775,N,00,N
+20250513,140253,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,259000,-2000,5,-0.77,18788404500,72694,63.54,258500,262500,256500,339000,183000,261000,258458.81,41.73,0,1690,266333,263666,258333,255666,250333,265000,257000,4910,78000,5000,203580,500,1,92995094,240857,5.96,0.52,12,0.08,43480.00,501648.00,289000,20250325,-10.38,200500,20240805,29.18,289000,-10.38,20250325,232000,11.64,20250414,289000,-10.38,20250325,200500,29.18,20240805,0.04,Y,012330,5000,4909 억,,38808417,N,N,7775,N,00,N
+20250513,130254,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,257000,-4000,5,-1.53,15748473000,60902,53.23,258500,262500,256500,339000,183000,261000,258587.12,41.73,0,1912,266333,263666,258333,255666,250333,265000,257000,4910,78000,5000,203580,500,1,92995094,238997,5.91,0.51,12,0.07,43480.00,501648.00,289000,20250325,-11.07,200500,20240805,28.18,289000,-11.07,20250325,232000,10.78,20250414,289000,-11.07,20250325,200500,28.18,20240805,0.04,Y,012330,5000,4909 억,,38808417,N,N,7775,N,00,N
+20250513,120254,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,257000,-4000,5,-1.53,13956461000,53932,47.14,258500,262500,257000,339000,183000,261000,258778.85,41.73,0,2491,266333,263666,258333,255666,250333,265000,257000,4910,78000,5000,203580,500,1,92995094,238997,5.91,0.51,12,0.06,43480.00,501648.00,289000,20250325,-11.07,200500,20240805,28.18,289000,-11.07,20250325,232000,10.78,20250414,289000,-11.07,20250325,200500,28.18,20240805,0.04,Y,012330,5000,4909 억,,38808417,N,N,7775,N,00,N
+20250513,110253,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,258500,-2500,5,-0.96,11095978500,42837,37.44,258500,262500,257500,339000,183000,261000,259027.91,41.73,0,3925,266333,263666,258333,255666,250333,265000,257000,4910,78000,5000,203580,500,1,92995094,240392,5.95,0.52,12,0.05,43480.00,501648.00,289000,20250325,-10.55,200500,20240805,28.93,289000,-10.55,20250325,232000,11.42,20250414,289000,-10.55,20250325,200500,28.93,20240805,0.04,Y,012330,5000,4909 억,,38808417,N,N,7775,N,00,N
+20250513,100254,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,257500,-3500,5,-1.34,8094627750,31227,27.30,258500,262500,257500,339000,183000,261000,259218.87,41.73,0,4168,266333,263666,258333,255666,250333,265000,257000,4910,78000,5000,203580,500,1,92995094,239462,5.92,0.51,12,0.03,43480.00,501648.00,289000,20250325,-10.90,200500,20240805,28.43,289000,-10.90,20250325,232000,10.99,20250414,289000,-10.90,20250325,200500,28.43,20240805,0.04,Y,012330,5000,4909 억,,38808417,N,N,7775,N,00,N
+20250513,090255,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,261000,0,3,0.00,2510948500,9693,8.47,258500,262000,258000,339000,183000,261000,259047.61,41.73,0,3069,266333,263666,258333,255666,250333,265000,257000,4910,78000,5000,203580,500,1,92995094,242717,6.00,0.52,12,0.01,43480.00,501648.00,289000,20250325,-9.69,200500,20240805,30.17,289000,-9.69,20250325,232000,12.50,20250414,289000,-9.69,20250325,200500,30.17,20240805,0.04,Y,012330,5000,4909 억,,38808417,N,N,7775,N,00,N
 20250512,160250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,261000,5500,2,2.15,29579913000,114403,113.81,255500,261000,253000,332000,179000,255500,258533.59,41.72,0,3189,264833,260166,257333,252666,249833,258750,251250,4910,76500,5000,199290,500,1,92995094,242717,6.00,0.52,12,0.12,43480.00,501648.00,289000,20250325,-9.69,200500,20240805,30.17,289000,-9.69,20250325,232000,12.50,20250414,289000,-9.69,20250325,200500,30.17,20240805,0.05,Y,012330,5000,4909 억,,38800149,N,N,7770,N,00,N
 20250512,150252,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,259000,3500,2,1.37,23808236500,92184,91.70,255500,261000,253000,332000,179000,255500,258268.79,41.72,0,4659,264833,260166,257333,252666,249833,258750,251250,4910,76500,5000,199290,500,1,92995094,240857,5.96,0.52,12,0.10,43480.00,501648.00,289000,20250325,-10.38,200500,20240805,29.18,289000,-10.38,20250325,232000,11.64,20250414,289000,-10.38,20250325,200500,29.18,20240805,0.05,Y,012330,5000,4909 억,,38800149,N,N,13772,N,00,N
 20250512,140252,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,260500,5000,2,1.96,19468559500,75480,75.09,255500,260500,253000,332000,179000,255500,257930.20,41.72,0,9943,264833,260166,257333,252666,249833,258750,251250,4910,76500,5000,199290,500,1,92995094,242252,5.99,0.52,12,0.08,43480.00,501648.00,289000,20250325,-9.86,200500,20240805,29.93,289000,-9.86,20250325,232000,12.28,20250414,289000,-9.86,20250325,200500,29.93,20240805,0.05,Y,012330,5000,4909 억,,38800149,N,N,13772,N,00,N
diff --git a/012340/price/prices-20250501.csv b/012340/price/prices-20250501.csv
index 32bbc5f7d614..63c6c150688b 100644
--- a/012340/price/prices-20250501.csv
+++ b/012340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,533,-11,5,-2.02,26740722,49331,70.57,549,550,533,707,381,544,542.07,1.21,0,6862,560,552,539,531,518,556,535,255,163,500,380,1,1,50907162,271,-4.13,1.06,12,0.10,-129.00,505.00,877,20240527,-39.22,430,20250407,23.95,584,-8.73,20250110,430,23.95,20250407,877,-39.22,20240527,430,23.95,20250407,0.01,Y,012340,500,254 억,,614559,N,N,1096,N,00,N
+20250513,150253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,540,-4,5,-0.74,26210843,48339,69.15,549,550,535,707,381,544,542.23,1.21,0,6852,560,552,539,531,518,556,535,255,163,500,380,1,1,50907162,275,-4.19,1.07,12,0.09,-129.00,505.00,877,20240527,-38.43,430,20250407,25.58,584,-7.53,20250110,430,25.58,20250407,877,-38.43,20240527,430,25.58,20250407,0.01,Y,012340,500,254 억,,614559,N,N,4375,N,00,N
+20250513,140253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,538,-6,5,-1.10,25402499,46835,67.00,549,550,535,707,381,544,542.38,1.21,0,6472,560,552,539,531,518,556,535,255,163,500,380,1,1,50907162,274,-4.17,1.07,12,0.09,-129.00,505.00,877,20240527,-38.65,430,20250407,25.12,584,-7.88,20250110,430,25.12,20250407,877,-38.65,20240527,430,25.12,20250407,0.01,Y,012340,500,254 억,,614559,N,N,4375,N,00,N
+20250513,130255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,542,-2,5,-0.37,18674961,34324,49.10,549,550,541,707,381,544,544.08,1.21,0,3887,560,552,539,531,518,556,535,255,163,500,380,1,1,50907162,276,-4.20,1.07,12,0.07,-129.00,505.00,877,20240527,-38.20,430,20250407,26.05,584,-7.19,20250110,430,26.05,20250407,877,-38.20,20240527,430,26.05,20250407,0.01,Y,012340,500,254 억,,614559,N,N,4375,N,00,N
+20250513,120255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,542,-2,5,-0.37,14417453,26469,37.86,549,550,542,707,381,544,544.69,1.21,0,3447,560,552,539,531,518,556,535,255,163,500,380,1,1,50907162,276,-4.20,1.07,12,0.05,-129.00,505.00,877,20240527,-38.20,430,20250407,26.05,584,-7.19,20250110,430,26.05,20250407,877,-38.20,20240527,430,26.05,20250407,0.01,Y,012340,500,254 억,,614559,N,N,4375,N,00,N
+20250513,110254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,544,0,3,0.00,11853873,21745,31.11,549,550,542,707,381,544,545.13,1.21,0,3005,560,552,539,531,518,556,535,255,163,500,380,1,1,50907162,277,-4.22,1.08,12,0.04,-129.00,505.00,877,20240527,-37.97,430,20250407,26.51,584,-6.85,20250110,430,26.51,20250407,877,-37.97,20240527,430,26.51,20250407,0.01,Y,012340,500,254 억,,614559,N,N,4375,N,00,N
+20250513,100254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,547,3,2,0.55,6088014,11147,15.95,549,550,544,707,381,544,546.16,1.21,0,3506,560,552,539,531,518,556,535,255,163,500,380,1,1,50907162,278,-4.24,1.08,12,0.02,-129.00,505.00,877,20240527,-37.63,430,20250407,27.21,584,-6.34,20250110,430,27.21,20250407,877,-37.63,20240527,430,27.21,20250407,0.01,Y,012340,500,254 억,,614559,N,N,4375,N,00,N
+20250513,090256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,549,5,2,0.92,549549,1001,1.43,549,549,549,707,381,544,549.00,1.21,0,0,560,552,539,531,518,556,535,255,163,500,380,1,1,50907162,279,-4.26,1.09,12,0.00,-129.00,505.00,877,20240527,-37.40,430,20250407,27.67,584,-5.99,20250110,430,27.67,20250407,877,-37.40,20240527,430,27.67,20250407,0.01,Y,012340,500,254 억,,614559,N,N,4375,N,00,N
 20250512,160250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,544,10,2,1.87,37631736,69906,53.01,536,547,526,694,374,534,538.32,1.22,0,-4122,573,553,540,520,507,547,514,255,160,500,370,1,1,50907162,277,-4.22,1.08,12,0.14,-129.00,505.00,877,20240527,-37.97,430,20250407,26.51,584,-6.85,20250110,430,26.51,20250407,877,-37.97,20240527,430,26.51,20250407,0.01,Y,012340,500,254 억,,618623,N,N,4375,N,00,N
 20250512,150252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,545,11,2,2.06,35629428,66224,50.22,536,547,526,694,374,534,538.01,1.22,0,-3544,573,553,540,520,507,547,514,255,160,500,370,1,1,50907162,277,-4.22,1.08,12,0.13,-129.00,505.00,877,20240527,-37.86,430,20250407,26.74,584,-6.68,20250110,430,26.74,20250407,877,-37.86,20240527,430,26.74,20250407,0.01,Y,012340,500,254 억,,618623,N,N,3456,N,00,N
 20250512,140252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,545,11,2,2.06,29805587,55532,42.11,536,547,526,694,374,534,536.73,1.22,0,-4477,573,553,540,520,507,547,514,255,160,500,370,1,1,50907162,277,-4.22,1.08,12,0.11,-129.00,505.00,877,20240527,-37.86,430,20250407,26.74,584,-6.68,20250110,430,26.74,20250407,877,-37.86,20240527,430,26.74,20250407,0.01,Y,012340,500,254 억,,618623,N,N,3456,N,00,N
diff --git a/012450/price/prices-20250501.csv b/012450/price/prices-20250501.csv
index 2e1e8bc68f5d..aea1ebc1bd75 100644
--- a/012450/price/prices-20250501.csv
+++ b/012450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,804000,-16000,5,-1.95,289776627500,360960,126.55,796000,825000,780000,1066000,574000,820000,802794.10,46.90,0,48078,900000,860000,837000,797000,774000,848500,785500,2404,246000,5000,524800,1000,1,45581161,366473,17.13,7.31,12,0.79,46942.00,110049.00,899000,20250508,-10.57,200689,20240523,300.62,899000,-10.57,20250508,330500,143.27,20250102,899000,-10.57,20250508,194000,314.43,20240523,0.49,Y,012450,5000,2404 억,,21377896,N,N,24743,N,00,N
+20250513,150253,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,803000,-17000,5,-2.07,263152652000,327842,114.94,796000,825000,780000,1066000,574000,820000,802681.28,46.90,0,41480,900000,860000,837000,797000,774000,848500,785500,2404,246000,5000,524800,1000,1,45581161,366017,17.11,7.30,12,0.72,46942.00,110049.00,899000,20250508,-10.68,200689,20240523,300.12,899000,-10.68,20250508,330500,142.97,20250102,899000,-10.68,20250508,194000,313.92,20240523,0.49,Y,012450,5000,2404 억,,21377896,N,N,17294,N,00,N
+20250513,140254,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,799000,-21000,5,-2.56,238521411500,297088,104.16,796000,825000,780000,1066000,574000,820000,802864.45,46.90,0,38935,900000,860000,837000,797000,774000,848500,785500,2404,246000,5000,524800,1000,1,45581161,364193,17.02,7.26,12,0.65,46942.00,110049.00,899000,20250508,-11.12,200689,20240523,298.13,899000,-11.12,20250508,330500,141.75,20250102,899000,-11.12,20250508,194000,311.86,20240523,0.49,Y,012450,5000,2404 억,,21377896,N,N,17294,N,00,N
+20250513,130255,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,799000,-21000,5,-2.56,211087512500,262650,92.08,796000,825000,780000,1066000,574000,820000,803683.59,46.90,0,41386,900000,860000,837000,797000,774000,848500,785500,2404,246000,5000,524800,1000,1,45581161,364193,17.02,7.26,12,0.58,46942.00,110049.00,899000,20250508,-11.12,200689,20240523,298.13,899000,-11.12,20250508,330500,141.75,20250102,899000,-11.12,20250508,194000,311.86,20240523,0.49,Y,012450,5000,2404 억,,21377896,N,N,17294,N,00,N
+20250513,120255,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,811000,-9000,5,-1.10,185633075500,230993,80.99,796000,825000,780000,1066000,574000,820000,803630.67,46.90,0,37361,900000,860000,837000,797000,774000,848500,785500,2404,246000,5000,524800,1000,1,45581161,369663,17.28,7.37,12,0.51,46942.00,110049.00,899000,20250508,-9.79,200689,20240523,304.11,899000,-9.79,20250508,330500,145.39,20250102,899000,-9.79,20250508,194000,318.04,20240523,0.49,Y,012450,5000,2404 억,,21377896,N,N,17294,N,00,N
+20250513,110254,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,810000,-10000,5,-1.22,161707944500,201373,70.60,796000,825000,780000,1066000,574000,820000,803026.86,46.90,0,25701,900000,860000,837000,797000,774000,848500,785500,2404,246000,5000,524800,1000,1,45581161,369207,17.26,7.36,12,0.44,46942.00,110049.00,899000,20250508,-9.90,200689,20240523,303.61,899000,-9.90,20250508,330500,145.08,20250102,899000,-9.90,20250508,194000,317.53,20240523,0.49,Y,012450,5000,2404 억,,21377896,N,N,17294,N,00,N
+20250513,100254,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,819000,-1000,5,-0.12,119004966000,148644,52.11,796000,825000,780000,1066000,574000,820000,800603.77,46.90,0,13527,900000,860000,837000,797000,774000,848500,785500,2404,246000,5000,524800,1000,1,45581161,373310,17.45,7.44,12,0.33,46942.00,110049.00,899000,20250508,-8.90,200689,20240523,308.09,899000,-8.90,20250508,330500,147.81,20250102,899000,-8.90,20250508,194000,322.16,20240523,0.49,Y,012450,5000,2404 억,,21377896,N,N,17294,N,00,N
+20250513,090256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,786000,-34000,5,-4.15,15101583500,19034,6.67,796000,798000,786000,1066000,574000,820000,793399.02,46.90,0,-1138,900000,860000,837000,797000,774000,848500,785500,2404,246000,5000,524800,1000,1,45581161,358268,16.74,7.14,12,0.04,46942.00,110049.00,899000,20250508,-12.57,200689,20240523,291.65,899000,-12.57,20250508,330500,137.82,20250102,899000,-12.57,20250508,194000,305.15,20240523,0.49,Y,012450,5000,2404 억,,21377896,N,N,17294,N,00,N
 20250512,160250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,820000,-58000,5,-6.61,239913965000,285226,77.43,876000,877000,814000,1141000,615000,878000,841155.11,47.09,0,-97201,908000,893000,883000,868000,858000,888000,863000,2404,263000,5000,561920,1000,1,45581161,373766,17.47,7.45,12,0.63,46942.00,110049.00,899000,20250508,-8.79,200689,20240523,308.59,899000,-8.79,20250508,330500,148.11,20250102,899000,-8.79,20250508,194000,322.68,20240523,0.47,Y,012450,5000,2404 억,,21462359,N,N,17294,N,00,N
 20250512,150252,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,819000,-59000,5,-6.72,214300611000,253971,68.94,876000,877000,814000,1141000,615000,878000,843799.26,47.09,0,-96269,908000,893000,883000,868000,858000,888000,863000,2404,263000,5000,561920,1000,1,45581161,373310,17.45,7.44,12,0.56,46942.00,110049.00,899000,20250508,-8.90,200689,20240523,308.09,899000,-8.90,20250508,330500,147.81,20250102,899000,-8.90,20250508,194000,322.16,20240523,0.47,Y,012450,5000,2404 억,,21462359,N,N,14186,N,00,N
 20250512,140252,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,841000,-37000,5,-4.21,160694312000,189083,51.33,876000,877000,838000,1141000,615000,878000,849860.94,47.09,0,-75406,908000,893000,883000,868000,858000,888000,863000,2404,263000,5000,561920,1000,1,45581161,383338,17.92,7.64,12,0.41,46942.00,110049.00,899000,20250508,-6.45,200689,20240523,319.06,899000,-6.45,20250508,330500,154.46,20250102,899000,-6.45,20250508,194000,333.51,20240523,0.47,Y,012450,5000,2404 억,,21462359,N,N,14186,N,00,N
diff --git a/012510/price/prices-20250501.csv b/012510/price/prices-20250501.csv
index 5858b5335aa0..8a67234aa8eb 100644
--- a/012510/price/prices-20250501.csv
+++ b/012510/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160251,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59200,-1200,5,-1.99,9739347450,162818,93.31,60700,62400,58800,78500,42300,60400,59817.41,11.93,0,-10063,62933,61666,60033,58766,57133,60850,57950,152,18100,500,43480,100,1,30382784,17987,31.71,2.99,12,0.54,1867.00,19787.00,92000,20250207,-35.65,44900,20241010,31.85,92000,-35.65,20250207,49850,18.76,20250409,92000,-35.65,20250207,44900,31.85,20241010,1.62,Y,012510,500,151 억,,3624801,N,N,13622,N,00,N
+20250513,150253,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,58800,-1600,5,-2.65,9156543850,152968,87.67,60700,62400,58800,78500,42300,60400,59859.21,11.93,0,-8338,62933,61666,60033,58766,57133,60850,57950,152,18100,500,43480,100,1,30382784,17865,31.49,2.97,12,0.50,1867.00,19787.00,92000,20250207,-36.09,44900,20241010,30.96,92000,-36.09,20250207,49850,17.95,20250409,92000,-36.09,20250207,44900,30.96,20241010,1.62,Y,012510,500,151 억,,3624801,N,N,10049,N,00,N
+20250513,140254,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59700,-700,5,-1.16,6237533550,103656,59.41,60700,62400,59400,78500,42300,60400,60175.33,11.93,0,-19024,62933,61666,60033,58766,57133,60850,57950,152,18100,500,43480,100,1,30382784,18139,31.98,3.02,12,0.34,1867.00,19787.00,92000,20250207,-35.11,44900,20241010,32.96,92000,-35.11,20250207,49850,19.76,20250409,92000,-35.11,20250207,44900,32.96,20241010,1.62,Y,012510,500,151 억,,3624801,N,N,10049,N,00,N
+20250513,130255,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59600,-800,5,-1.32,5028521050,83368,47.78,60700,62400,59500,78500,42300,60400,60317.16,11.93,0,-16848,62933,61666,60033,58766,57133,60850,57950,152,18100,500,43480,100,1,30382784,18108,31.92,3.01,12,0.27,1867.00,19787.00,92000,20250207,-35.22,44900,20241010,32.74,92000,-35.22,20250207,49850,19.56,20250409,92000,-35.22,20250207,44900,32.74,20241010,1.62,Y,012510,500,151 억,,3624801,N,N,10049,N,00,N
+20250513,120255,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59700,-700,5,-1.16,4405628900,72927,41.79,60700,62400,59600,78500,42300,60400,60411.49,11.93,0,-16543,62933,61666,60033,58766,57133,60850,57950,152,18100,500,43480,100,1,30382784,18139,31.98,3.02,12,0.24,1867.00,19787.00,92000,20250207,-35.11,44900,20241010,32.96,92000,-35.11,20250207,49850,19.76,20250409,92000,-35.11,20250207,44900,32.96,20241010,1.62,Y,012510,500,151 억,,3624801,N,N,10049,N,00,N
+20250513,110254,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59900,-500,5,-0.83,3683258650,60842,34.87,60700,62400,59700,78500,42300,60400,60538.09,11.93,0,-14386,62933,61666,60033,58766,57133,60850,57950,152,18100,500,43480,100,1,30382784,18199,32.08,3.03,12,0.20,1867.00,19787.00,92000,20250207,-34.89,44900,20241010,33.41,92000,-34.89,20250207,49850,20.16,20250409,92000,-34.89,20250207,44900,33.41,20241010,1.62,Y,012510,500,151 억,,3624801,N,N,10049,N,00,N
+20250513,100255,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,59800,-600,5,-0.99,2665443250,43846,25.13,60700,62400,59700,78500,42300,60400,60791.02,11.93,0,-14103,62933,61666,60033,58766,57133,60850,57950,152,18100,500,43480,100,1,30382784,18169,32.03,3.02,12,0.14,1867.00,19787.00,92000,20250207,-35.00,44900,20241010,33.18,92000,-35.00,20250207,49850,19.96,20250409,92000,-35.00,20250207,44900,33.18,20241010,1.62,Y,012510,500,151 억,,3624801,N,N,10049,N,00,N
+20250513,090256,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61400,1000,2,1.66,936822850,15184,8.70,60700,62400,60700,78500,42300,60400,61698.03,11.93,0,-1122,62933,61666,60033,58766,57133,60850,57950,152,18100,500,43480,100,1,30382784,18655,32.89,3.10,12,0.05,1867.00,19787.00,92000,20250207,-33.26,44900,20241010,36.75,92000,-33.26,20250207,49850,23.17,20250409,92000,-33.26,20250207,44900,36.75,20241010,1.62,Y,012510,500,151 억,,3624801,N,N,10049,N,00,N
 20250512,160251,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60400,-400,5,-0.66,10456581500,174490,32.21,61100,61300,58400,79000,42600,60800,59926.51,11.89,0,14114,69733,65266,61633,57166,53533,63450,55350,152,18200,500,43770,100,1,30382784,18351,32.35,3.05,12,0.57,1867.00,19787.00,92000,20250207,-34.35,44900,20241010,34.52,92000,-34.35,20250207,49850,21.16,20250409,92000,-34.35,20250207,44900,34.52,20241010,1.64,Y,012510,500,151 억,,3613990,N,N,10049,N,00,N
 20250512,150253,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60300,-500,5,-0.82,9906372000,165366,30.53,61100,61300,58400,79000,42600,60800,59905.74,11.89,0,10878,69733,65266,61633,57166,53533,63450,55350,152,18200,500,43770,100,1,30382784,18321,32.30,3.05,12,0.54,1867.00,19787.00,92000,20250207,-34.46,44900,20241010,34.30,92000,-34.46,20250207,49850,20.96,20250409,92000,-34.46,20250207,44900,34.30,20241010,1.64,Y,012510,500,151 억,,3613990,N,N,64696,N,00,N
 20250512,140252,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60300,-500,5,-0.82,8634219000,144265,26.63,61100,61300,58400,79000,42600,60800,59849.71,11.89,0,5648,69733,65266,61633,57166,53533,63450,55350,152,18200,500,43770,100,1,30382784,18321,32.30,3.05,12,0.47,1867.00,19787.00,92000,20250207,-34.46,44900,20241010,34.30,92000,-34.46,20250207,49850,20.96,20250409,92000,-34.46,20250207,44900,34.30,20241010,1.64,Y,012510,500,151 억,,3613990,N,N,64696,N,00,N
diff --git a/012600/price/prices-20250501.csv b/012600/price/prices-20250501.csv
index a3ddd8aaa129..2b91bc61424b 100644
--- a/012600/price/prices-20250501.csv
+++ b/012600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160251,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240429,0.00,2490,20240429,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240513,2490,0.00,20240513,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N
+20250513,150254,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240429,0.00,2490,20240429,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240513,2490,0.00,20240513,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N
+20250513,140254,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240429,0.00,2490,20240429,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240513,2490,0.00,20240513,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N
+20250513,130255,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240429,0.00,2490,20240429,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240513,2490,0.00,20240513,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N
+20250513,120255,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240429,0.00,2490,20240429,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240513,2490,0.00,20240513,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N
+20250513,110254,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240429,0.00,2490,20240429,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240513,2490,0.00,20240513,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N
+20250513,100255,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240429,0.00,2490,20240429,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240513,2490,0.00,20240513,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N
+20250513,090256,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240429,0.00,2490,20240429,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240513,2490,0.00,20240513,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N
 20250512,160251,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240426,0.00,2490,20240426,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240513,2490,0.00,20240513,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N
 20250512,150253,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240426,0.00,2490,20240426,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240513,2490,0.00,20240513,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N
 20250512,140253,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240426,0.00,2490,20240426,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240513,2490,0.00,20240513,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N
diff --git a/012610/price/prices-20250501.csv b/012610/price/prices-20250501.csv
index 481df9ce6df2..d827a30e4b7c 100644
--- a/012610/price/prices-20250501.csv
+++ b/012610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3295,30,2,0.92,93361725,28453,66.31,3290,3300,3255,4240,2290,3265,3281.26,3.86,0,-370,3301,3282,3251,3232,3201,3292,3242,208,975,500,2350,5,1,41616365,1371,8.95,0.57,12,0.07,368.00,5801.00,3685,20241113,-10.58,2520,20241210,30.75,3465,-4.91,20250425,2630,25.29,20250210,3685,-10.58,20241113,2520,30.75,20241210,0.95,Y,012610,500,208 억,,1606640,N,N,6384,N,00,N
+20250513,150254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3285,20,2,0.61,69741400,21283,49.60,3290,3290,3255,4240,2290,3265,3276.86,3.86,0,-1566,3301,3282,3251,3232,3201,3292,3242,208,975,500,2350,5,1,41616365,1367,8.93,0.57,12,0.05,368.00,5801.00,3685,20241113,-10.85,2520,20241210,30.36,3465,-5.19,20250425,2630,24.90,20250210,3685,-10.85,20241113,2520,30.36,20241210,0.95,Y,012610,500,208 억,,1606640,N,N,7451,N,00,N
+20250513,140254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3260,-5,5,-0.15,56995360,17387,40.52,3290,3290,3255,4240,2290,3265,3278.04,3.86,0,-1826,3301,3282,3251,3232,3201,3292,3242,208,975,500,2350,5,1,41616365,1357,8.86,0.56,12,0.04,368.00,5801.00,3685,20241113,-11.53,2520,20241210,29.37,3465,-5.92,20250425,2630,23.95,20250210,3685,-11.53,20241113,2520,29.37,20241210,0.95,Y,012610,500,208 억,,1606640,N,N,7451,N,00,N
+20250513,130256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3260,-5,5,-0.15,56466955,17225,40.14,3290,3290,3255,4240,2290,3265,3278.20,3.86,0,-1769,3301,3282,3251,3232,3201,3292,3242,208,975,500,2350,5,1,41616365,1357,8.86,0.56,12,0.04,368.00,5801.00,3685,20241113,-11.53,2520,20241210,29.37,3465,-5.92,20250425,2630,23.95,20250210,3685,-11.53,20241113,2520,29.37,20241210,0.95,Y,012610,500,208 억,,1606640,N,N,7451,N,00,N
+20250513,120256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3270,5,2,0.15,48825220,14884,34.69,3290,3290,3265,4240,2290,3265,3280.38,3.86,0,-1965,3301,3282,3251,3232,3201,3292,3242,208,975,500,2350,5,1,41616365,1361,8.89,0.56,12,0.04,368.00,5801.00,3685,20241113,-11.26,2520,20241210,29.76,3465,-5.63,20250425,2630,24.33,20250210,3685,-11.26,20241113,2520,29.76,20241210,0.95,Y,012610,500,208 억,,1606640,N,N,7451,N,00,N
+20250513,110255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3275,10,2,0.31,41355330,12607,29.38,3290,3290,3265,4240,2290,3265,3280.35,3.86,0,-1523,3301,3282,3251,3232,3201,3292,3242,208,975,500,2350,5,1,41616365,1363,8.90,0.56,12,0.03,368.00,5801.00,3685,20241113,-11.13,2520,20241210,29.96,3465,-5.48,20250425,2630,24.52,20250210,3685,-11.13,20241113,2520,29.96,20241210,0.95,Y,012610,500,208 억,,1606640,N,N,7451,N,00,N
+20250513,100255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3275,10,2,0.31,32934595,10036,23.39,3290,3290,3265,4240,2290,3265,3281.65,3.86,0,-1292,3301,3282,3251,3232,3201,3292,3242,208,975,500,2350,5,1,41616365,1363,8.90,0.56,12,0.02,368.00,5801.00,3685,20241113,-11.13,2520,20241210,29.96,3465,-5.48,20250425,2630,24.52,20250210,3685,-11.13,20241113,2520,29.96,20241210,0.95,Y,012610,500,208 억,,1606640,N,N,7451,N,00,N
+20250513,090257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3290,25,2,0.77,1671320,508,1.18,3290,3290,3290,4240,2290,3265,3290.00,3.86,0,0,3301,3282,3251,3232,3201,3292,3242,208,975,500,2350,5,1,41616365,1369,8.94,0.57,12,0.00,368.00,5801.00,3685,20241113,-10.72,2520,20241210,30.56,3465,-5.05,20250425,2630,25.10,20250210,3685,-10.72,20241113,2520,30.56,20241210,0.95,Y,012610,500,208 억,,1606640,N,N,7451,N,00,N
 20250512,160251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3265,40,2,1.24,139763390,42910,178.74,3220,3270,3220,4190,2260,3225,3257.08,3.83,0,14328,3365,3295,3240,3170,3115,3267,3142,208,965,500,2320,5,1,41616365,1359,8.87,0.56,12,0.10,368.00,5801.00,3685,20241113,-11.40,2520,20241210,29.56,3465,-5.77,20250425,2630,24.14,20250210,3685,-11.40,20241113,2520,29.56,20241210,0.96,Y,012610,500,208 억,,1595447,N,N,7451,N,00,N
 20250512,150253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3265,40,2,1.24,137465630,42206,175.81,3220,3270,3220,4190,2260,3225,3257.02,3.83,0,14159,3365,3295,3240,3170,3115,3267,3142,208,965,500,2320,5,1,41616365,1359,8.87,0.56,12,0.10,368.00,5801.00,3685,20241113,-11.40,2520,20241210,29.56,3465,-5.77,20250425,2630,24.14,20250210,3685,-11.40,20241113,2520,29.56,20241210,0.96,Y,012610,500,208 억,,1595447,N,N,2667,N,00,N
 20250512,140253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3265,40,2,1.24,82286135,25269,105.26,3220,3270,3220,4190,2260,3225,3256.41,3.83,0,5975,3365,3295,3240,3170,3115,3267,3142,208,965,500,2320,5,1,41616365,1359,8.87,0.56,12,0.06,368.00,5801.00,3685,20241113,-11.40,2520,20241210,29.56,3465,-5.77,20250425,2630,24.14,20250210,3685,-11.40,20241113,2520,29.56,20241210,0.96,Y,012610,500,208 억,,1595447,N,N,2667,N,00,N
diff --git a/012620/price/prices-20250501.csv b/012620/price/prices-20250501.csv
index eadce4f1152f..41eb6b616b4c 100644
--- a/012620/price/prices-20250501.csv
+++ b/012620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,10,2,0.14,43465780,6062,86.87,7210,7230,7110,9360,5040,7200,7170.20,2.95,0,-12,7326,7262,7196,7132,7066,7295,7165,22,2160,500,5180,10,1,4400000,317,4.77,0.20,12,0.14,1512.00,36409.00,8500,20240523,-15.18,6620,20250409,8.91,7490,-3.74,20250117,6620,8.91,20250409,8500,-15.18,20240523,6620,8.91,20250409,0.36,Y,012620,500,22 억,,129991,N,N,0,N,00,N
+20250513,150254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,10,2,0.14,39458560,5506,78.91,7210,7230,7110,9360,5040,7200,7166.47,2.95,0,5,7326,7262,7196,7132,7066,7295,7165,22,2160,500,5180,10,1,4400000,317,4.77,0.20,12,0.13,1512.00,36409.00,8500,20240523,-15.18,6620,20250409,8.91,7490,-3.74,20250117,6620,8.91,20250409,8500,-15.18,20240523,6620,8.91,20250409,0.36,Y,012620,500,22 억,,129991,N,N,0,N,00,N
+20250513,140255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,10,2,0.14,37189240,5190,74.38,7210,7230,7110,9360,5040,7200,7165.56,2.95,0,12,7326,7262,7196,7132,7066,7295,7165,22,2160,500,5180,10,1,4400000,317,4.77,0.20,12,0.12,1512.00,36409.00,8500,20240523,-15.18,6620,20250409,8.91,7490,-3.74,20250117,6620,8.91,20250409,8500,-15.18,20240523,6620,8.91,20250409,0.36,Y,012620,500,22 억,,129991,N,N,0,N,00,N
+20250513,130256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-40,5,-0.56,30283400,4230,60.62,7210,7230,7110,9360,5040,7200,7159.20,2.95,0,24,7326,7262,7196,7132,7066,7295,7165,22,2160,500,5180,10,1,4400000,315,4.74,0.20,12,0.10,1512.00,36409.00,8500,20240523,-15.76,6620,20250409,8.16,7490,-4.41,20250117,6620,8.16,20250409,8500,-15.76,20240523,6620,8.16,20250409,0.36,Y,012620,500,22 억,,129991,N,N,0,N,00,N
+20250513,120256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-40,5,-0.56,22306660,3118,44.68,7210,7230,7110,9360,5040,7200,7154.16,2.95,0,24,7326,7262,7196,7132,7066,7295,7165,22,2160,500,5180,10,1,4400000,315,4.74,0.20,12,0.07,1512.00,36409.00,8500,20240523,-15.76,6620,20250409,8.16,7490,-4.41,20250117,6620,8.16,20250409,8500,-15.76,20240523,6620,8.16,20250409,0.36,Y,012620,500,22 억,,129991,N,N,0,N,00,N
+20250513,110255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,-20,5,-0.28,21783420,3045,43.64,7210,7230,7110,9360,5040,7200,7153.83,2.95,0,15,7326,7262,7196,7132,7066,7295,7165,22,2160,500,5180,10,1,4400000,316,4.75,0.20,12,0.07,1512.00,36409.00,8500,20240523,-15.53,6620,20250409,8.46,7490,-4.14,20250117,6620,8.46,20250409,8500,-15.53,20240523,6620,8.46,20250409,0.36,Y,012620,500,22 억,,129991,N,N,0,N,00,N
+20250513,100255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,-20,5,-0.28,7461650,1042,14.93,7210,7230,7140,9360,5040,7200,7160.89,2.95,0,75,7326,7262,7196,7132,7066,7295,7165,22,2160,500,5180,10,1,4400000,316,4.75,0.20,12,0.02,1512.00,36409.00,8500,20240523,-15.53,6620,20250409,8.46,7490,-4.14,20250117,6620,8.46,20250409,8500,-15.53,20240523,6620,8.46,20250409,0.36,Y,012620,500,22 억,,129991,N,N,0,N,00,N
+20250513,090257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,-10,5,-0.14,151360,21,0.30,7210,7230,7190,9360,5040,7200,7207.62,2.95,0,-8,7326,7262,7196,7132,7066,7295,7165,22,2160,500,5180,10,1,4400000,316,4.76,0.20,12,0.00,1512.00,36409.00,8500,20240523,-15.41,6620,20250409,8.61,7490,-4.01,20250117,6620,8.61,20250409,8500,-15.41,20240523,6620,8.61,20250409,0.36,Y,012620,500,22 억,,129991,N,N,0,N,00,N
 20250512,160251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,30,2,0.42,49937770,6978,132.69,7170,7260,7130,9320,5020,7170,7156.46,2.96,0,-56,7256,7212,7156,7112,7056,7235,7135,22,2150,500,5160,10,1,4400000,317,4.76,0.20,12,0.16,1512.00,36409.00,8500,20240523,-15.29,6620,20250409,8.76,7490,-3.87,20250117,6620,8.76,20250409,8500,-15.29,20240523,6620,8.76,20250409,0.36,Y,012620,500,22 억,,130044,N,N,0,N,00,N
 20250512,150253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,20,2,0.28,49455510,6911,131.41,7170,7260,7130,9320,5020,7170,7156.06,2.96,0,-9,7256,7212,7156,7112,7056,7235,7135,22,2150,500,5160,10,1,4400000,316,4.76,0.20,12,0.16,1512.00,36409.00,8500,20240523,-15.41,6620,20250409,8.61,7490,-4.01,20250117,6620,8.61,20250409,8500,-15.41,20240523,6620,8.61,20250409,0.36,Y,012620,500,22 억,,130044,N,N,0,N,00,N
 20250512,140253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7150,-20,5,-0.28,35723080,4994,94.96,7170,7260,7130,9320,5020,7170,7153.20,2.96,0,-11,7256,7212,7156,7112,7056,7235,7135,22,2150,500,5160,10,1,4400000,315,4.73,0.20,12,0.11,1512.00,36409.00,8500,20240523,-15.88,6620,20250409,8.01,7490,-4.54,20250117,6620,8.01,20250409,8500,-15.88,20240523,6620,8.01,20250409,0.36,Y,012620,500,22 억,,130044,N,N,0,N,00,N
diff --git a/012630/price/prices-20250501.csv b/012630/price/prices-20250501.csv
index a8a569356994..46e22f6fd433 100644
--- a/012630/price/prices-20250501.csv
+++ b/012630/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160252,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,19360,310,2,1.63,2906125585,152834,100.28,19120,19490,18380,24750,13340,19050,19014.92,20.43,0,19225,19750,19400,19100,18750,18450,19250,18600,2987,5700,5000,14470,10,1,59741721,11566,7.90,0.41,12,0.26,2450.00,46828.00,19800,20250508,-2.22,7810,20240530,147.89,19800,-2.22,20250508,11910,62.55,20250102,19800,-2.22,20250508,7810,147.89,20240530,0.53,Y,012630,5000,2987 억,,12203773,N,N,1760,N,00,N
+20250513,150254,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,19340,290,2,1.52,2760074405,145288,95.33,19120,19490,18380,24750,13340,19050,18997.26,20.43,0,18557,19750,19400,19100,18750,18450,19250,18600,2987,5700,5000,14470,10,1,59741721,11554,7.89,0.41,12,0.24,2450.00,46828.00,19800,20250508,-2.32,7810,20240530,147.63,19800,-2.32,20250508,11910,62.38,20250102,19800,-2.32,20250508,7810,147.63,20240530,0.53,Y,012630,5000,2987 억,,12203773,N,N,17073,N,00,N
+20250513,140255,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,19240,190,2,1.00,2266653940,119781,78.59,19120,19320,18380,24750,13340,19050,18923.32,20.43,0,10104,19750,19400,19100,18750,18450,19250,18600,2987,5700,5000,14470,10,1,59741721,11494,7.85,0.41,12,0.20,2450.00,46828.00,19800,20250508,-2.83,7810,20240530,146.35,19800,-2.83,20250508,11910,61.54,20250102,19800,-2.83,20250508,7810,146.35,20240530,0.53,Y,012630,5000,2987 억,,12203773,N,N,17073,N,00,N
+20250513,130256,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,19130,80,2,0.42,1915896340,101537,66.62,19120,19150,18380,24750,13340,19050,18868.95,20.43,0,4877,19750,19400,19100,18750,18450,19250,18600,2987,5700,5000,14470,10,1,59741721,11429,7.81,0.41,12,0.17,2450.00,46828.00,19800,20250508,-3.38,7810,20240530,144.94,19800,-3.38,20250508,11910,60.62,20250102,19800,-3.38,20250508,7810,144.94,20240530,0.53,Y,012630,5000,2987 억,,12203773,N,N,17073,N,00,N
+20250513,120256,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,19050,0,3,0.00,1654871440,87846,57.64,19120,19120,18380,24750,13340,19050,18838.32,20.43,0,384,19750,19400,19100,18750,18450,19250,18600,2987,5700,5000,14470,10,1,59741721,11381,7.78,0.41,12,0.15,2450.00,46828.00,19800,20250508,-3.79,7810,20240530,143.92,19800,-3.79,20250508,11910,59.95,20250102,19800,-3.79,20250508,7810,143.92,20240530,0.53,Y,012630,5000,2987 억,,12203773,N,N,17073,N,00,N
+20250513,110255,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18980,-70,5,-0.37,1299190025,69140,45.36,19120,19120,18380,24750,13340,19050,18790.71,20.43,0,-4617,19750,19400,19100,18750,18450,19250,18600,2987,5700,5000,14470,10,1,59741721,11339,7.75,0.41,12,0.12,2450.00,46828.00,19800,20250508,-4.14,7810,20240530,143.02,19800,-4.14,20250508,11910,59.36,20250102,19800,-4.14,20250508,7810,143.02,20240530,0.53,Y,012630,5000,2987 억,,12203773,N,N,17073,N,00,N
+20250513,100256,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18920,-130,5,-0.68,930005085,49566,32.52,19120,19120,18380,24750,13340,19050,18762.96,20.43,0,-4684,19750,19400,19100,18750,18450,19250,18600,2987,5700,5000,14470,10,1,59741721,11303,7.72,0.40,12,0.08,2450.00,46828.00,19800,20250508,-4.44,7810,20240530,142.25,19800,-4.44,20250508,11910,58.86,20250102,19800,-4.44,20250508,7810,142.25,20240530,0.53,Y,012630,5000,2987 억,,12203773,N,N,17073,N,00,N
+20250513,090257,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,19100,50,2,0.26,49522700,2600,1.71,19120,19120,19000,24750,13340,19050,19047.19,20.43,0,386,19750,19400,19100,18750,18450,19250,18600,2987,5700,5000,14470,10,1,59741721,11411,7.80,0.41,12,0.00,2450.00,46828.00,19800,20250508,-3.54,7810,20240530,144.56,19800,-3.54,20250508,11910,60.37,20250102,19800,-3.54,20250508,7810,144.56,20240530,0.53,Y,012630,5000,2987 억,,12203773,N,N,17073,N,00,N
 20250512,160252,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,19050,-50,5,-0.26,2909461205,152412,106.57,19130,19450,18800,24800,13370,19100,19089.45,20.42,0,21355,19953,19526,19163,18736,18373,19345,18555,2987,5700,5000,14510,10,1,59741721,11381,7.78,0.41,12,0.26,2450.00,46828.00,19800,20250508,-3.79,7810,20240530,143.92,19800,-3.79,20250508,11910,59.95,20250102,19800,-3.79,20250508,7810,143.92,20240530,0.52,Y,012630,5000,2987 억,,12200444,N,N,17073,N,00,N
 20250512,150254,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18960,-140,5,-0.73,2757171495,144401,100.97,19130,19450,18800,24800,13370,19100,19093.85,20.42,0,22380,19953,19526,19163,18736,18373,19345,18555,2987,5700,5000,14510,10,1,59741721,11327,7.74,0.40,12,0.24,2450.00,46828.00,19800,20250508,-4.24,7810,20240530,142.77,19800,-4.24,20250508,11910,59.19,20250102,19800,-4.24,20250508,7810,142.77,20240530,0.52,Y,012630,5000,2987 억,,12200444,N,N,21458,N,00,N
 20250512,140253,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18980,-120,5,-0.63,2200768945,115205,80.55,19130,19450,18800,24800,13370,19100,19103.07,20.42,0,21310,19953,19526,19163,18736,18373,19345,18555,2987,5700,5000,14510,10,1,59741721,11339,7.75,0.41,12,0.19,2450.00,46828.00,19800,20250508,-4.14,7810,20240530,143.02,19800,-4.14,20250508,11910,59.36,20250102,19800,-4.14,20250508,7810,143.02,20240530,0.52,Y,012630,5000,2987 억,,12200444,N,N,21458,N,00,N
diff --git a/012690/price/prices-20250501.csv b/012690/price/prices-20250501.csv
index b5a21f0b6b5c..5b0031e8072a 100644
--- a/012690/price/prices-20250501.csv
+++ b/012690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160252,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2870,-5,5,-0.17,561234865,194998,162.07,2870,2910,2855,3735,2015,2875,2878.17,1.53,0,36049,2935,2905,2875,2845,2815,2920,2860,189,860,500,1780,5,1,36571255,1050,84.41,1.30,12,0.53,34.00,2207.00,5930,20240605,-51.60,2640,20241128,8.71,3370,-14.84,20250113,2685,6.89,20250331,5930,-51.60,20240605,2640,8.71,20241128,3.88,Y,012690,500,188 억,,558540,N,N,6297,N,00,N
+20250513,150255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2860,-15,5,-0.52,546931570,190012,157.92,2870,2910,2855,3735,2015,2875,2878.41,1.53,0,35733,2935,2905,2875,2845,2815,2920,2860,189,860,500,1780,5,1,36571255,1046,84.12,1.30,12,0.52,34.00,2207.00,5930,20240605,-51.77,2640,20241128,8.33,3370,-15.13,20250113,2685,6.52,20250331,5930,-51.77,20240605,2640,8.33,20241128,3.88,Y,012690,500,188 억,,558540,N,N,2607,N,00,N
+20250513,140255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2870,-5,5,-0.17,477149395,165634,137.66,2870,2910,2855,3735,2015,2875,2880.75,1.53,0,30327,2935,2905,2875,2845,2815,2920,2860,189,860,500,1780,5,1,36571255,1050,84.41,1.30,12,0.45,34.00,2207.00,5930,20240605,-51.60,2640,20241128,8.71,3370,-14.84,20250113,2685,6.89,20250331,5930,-51.60,20240605,2640,8.71,20241128,3.88,Y,012690,500,188 억,,558540,N,N,2607,N,00,N
+20250513,130256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2875,0,3,0.00,408003155,141504,117.61,2870,2910,2865,3735,2015,2875,2883.33,1.53,0,32924,2935,2905,2875,2845,2815,2920,2860,189,860,500,1780,5,1,36571255,1051,84.56,1.30,12,0.39,34.00,2207.00,5930,20240605,-51.52,2640,20241128,8.90,3370,-14.69,20250113,2685,7.08,20250331,5930,-51.52,20240605,2640,8.90,20241128,3.88,Y,012690,500,188 억,,558540,N,N,2607,N,00,N
+20250513,120256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2885,10,2,0.35,298723465,103533,86.05,2870,2910,2865,3735,2015,2875,2885.30,1.53,0,23305,2935,2905,2875,2845,2815,2920,2860,189,860,500,1780,5,1,36571255,1055,84.85,1.31,12,0.28,34.00,2207.00,5930,20240605,-51.35,2640,20241128,9.28,3370,-14.39,20250113,2685,7.45,20250331,5930,-51.35,20240605,2640,9.28,20241128,3.88,Y,012690,500,188 억,,558540,N,N,2607,N,00,N
+20250513,110255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2890,15,2,0.52,284096315,98460,81.83,2870,2910,2865,3735,2015,2875,2885.40,1.53,0,23054,2935,2905,2875,2845,2815,2920,2860,189,860,500,1780,5,1,36571255,1057,85.00,1.31,12,0.27,34.00,2207.00,5930,20240605,-51.26,2640,20241128,9.47,3370,-14.24,20250113,2685,7.64,20250331,5930,-51.26,20240605,2640,9.47,20241128,3.88,Y,012690,500,188 억,,558540,N,N,2607,N,00,N
+20250513,100256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2890,15,2,0.52,266957235,92520,76.90,2870,2910,2865,3735,2015,2875,2885.40,1.53,0,21284,2935,2905,2875,2845,2815,2920,2860,189,860,500,1780,5,1,36571255,1057,85.00,1.31,12,0.25,34.00,2207.00,5930,20240605,-51.26,2640,20241128,9.47,3370,-14.24,20250113,2685,7.64,20250331,5930,-51.26,20240605,2640,9.47,20241128,3.88,Y,012690,500,188 억,,558540,N,N,2607,N,00,N
+20250513,090257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2880,5,2,0.17,18008155,6261,5.20,2870,2895,2870,3735,2015,2875,2876.24,1.53,0,-679,2935,2905,2875,2845,2815,2920,2860,189,860,500,1780,5,1,36571255,1053,84.71,1.30,12,0.02,34.00,2207.00,5930,20240605,-51.43,2640,20241128,9.09,3370,-14.54,20250113,2685,7.26,20250331,5930,-51.43,20240605,2640,9.09,20241128,3.88,Y,012690,500,188 억,,558540,N,N,2607,N,00,N
 20250512,160252,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2875,35,2,1.23,345591928,120319,91.59,2845,2905,2845,3690,1990,2840,2872.30,1.45,0,30543,2910,2875,2855,2820,2800,2865,2810,189,850,500,1760,5,1,36571255,1051,84.56,1.30,12,0.33,34.00,2207.00,5930,20240605,-51.52,2640,20241128,8.90,3370,-14.69,20250113,2685,7.08,20250331,5930,-51.52,20240605,2640,8.90,20241128,3.89,Y,012690,500,188 억,,532095,N,N,2607,N,00,N
 20250512,150254,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2880,40,2,1.41,318994103,111084,84.56,2845,2905,2845,3690,1990,2840,2871.65,1.45,0,30520,2910,2875,2855,2820,2800,2865,2810,189,850,500,1760,5,1,36571255,1053,84.71,1.30,12,0.30,34.00,2207.00,5930,20240605,-51.43,2640,20241128,9.09,3370,-14.54,20250113,2685,7.26,20250331,5930,-51.43,20240605,2640,9.09,20241128,3.89,Y,012690,500,188 억,,532095,N,N,5923,N,00,N
 20250512,140254,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2875,35,2,1.23,266732360,92908,70.72,2845,2905,2845,3690,1990,2840,2870.93,1.45,0,26554,2910,2875,2855,2820,2800,2865,2810,189,850,500,1760,5,1,36571255,1051,84.56,1.30,12,0.25,34.00,2207.00,5930,20240605,-51.52,2640,20241128,8.90,3370,-14.69,20250113,2685,7.08,20250331,5930,-51.52,20240605,2640,8.90,20241128,3.89,Y,012690,500,188 억,,532095,N,N,5923,N,00,N
diff --git a/012700/price/prices-20250501.csv b/012700/price/prices-20250501.csv
index 993f7c409663..3127365c2e1d 100644
--- a/012700/price/prices-20250501.csv
+++ b/012700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4060,70,2,1.75,461590973,113611,178.04,4005,4230,3980,5180,2795,3990,4062.92,7.09,0,-1010,4046,4017,3961,3932,3876,4032,3947,138,1190,500,2790,5,1,26446135,1074,11.12,0.25,12,0.43,365.00,16035.00,5500,20240510,-26.18,3640,20250409,11.54,4555,-10.87,20250422,3640,11.54,20250409,5460,-25.64,20240513,3640,11.54,20250409,0.65,Y,012700,500,137 억,,1876230,N,N,0,N,00,N
+20250513,150255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4010,20,2,0.50,441916243,108745,170.41,4005,4230,3980,5180,2795,3990,4063.78,7.09,0,-442,4046,4017,3961,3932,3876,4032,3947,138,1190,500,2790,5,1,26446135,1060,10.99,0.25,12,0.41,365.00,16035.00,5500,20240510,-27.09,3640,20250409,10.16,4555,-11.96,20250422,3640,10.16,20250409,5460,-26.56,20240513,3640,10.16,20250409,0.65,Y,012700,500,137 억,,1876230,N,N,0,N,00,N
+20250513,140255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4015,25,2,0.63,436828053,107477,168.43,4005,4230,3980,5180,2795,3990,4064.39,7.09,0,-193,4046,4017,3961,3932,3876,4032,3947,138,1190,500,2790,5,1,26446135,1062,11.00,0.25,12,0.41,365.00,16035.00,5500,20240510,-27.00,3640,20250409,10.30,4555,-11.86,20250422,3640,10.30,20250409,5460,-26.47,20240513,3640,10.30,20250409,0.65,Y,012700,500,137 억,,1876230,N,N,0,N,00,N
+20250513,130257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4015,25,2,0.63,429692061,105698,165.64,4005,4230,3980,5180,2795,3990,4065.28,7.09,0,258,4046,4017,3961,3932,3876,4032,3947,138,1190,500,2790,5,1,26446135,1062,11.00,0.25,12,0.40,365.00,16035.00,5500,20240510,-27.00,3640,20250409,10.30,4555,-11.86,20250422,3640,10.30,20250409,5460,-26.47,20240513,3640,10.30,20250409,0.65,Y,012700,500,137 억,,1876230,N,N,0,N,00,N
+20250513,120257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4020,30,2,0.75,400206586,98348,154.12,4005,4230,3980,5180,2795,3990,4069.29,7.09,0,-275,4046,4017,3961,3932,3876,4032,3947,138,1190,500,2790,5,1,26446135,1063,11.01,0.25,12,0.37,365.00,16035.00,5500,20240510,-26.91,3640,20250409,10.44,4555,-11.75,20250422,3640,10.44,20250409,5460,-26.37,20240513,3640,10.44,20250409,0.65,Y,012700,500,137 억,,1876230,N,N,0,N,00,N
+20250513,110256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4025,35,2,0.88,381703136,93742,146.90,4005,4230,3980,5180,2795,3990,4071.85,7.09,0,1382,4046,4017,3961,3932,3876,4032,3947,138,1190,500,2790,5,1,26446135,1064,11.03,0.25,12,0.35,365.00,16035.00,5500,20240510,-26.82,3640,20250409,10.58,4555,-11.64,20250422,3640,10.58,20250409,5460,-26.28,20240513,3640,10.58,20250409,0.65,Y,012700,500,137 억,,1876230,N,N,0,N,00,N
+20250513,100256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4025,35,2,0.88,321167013,78648,123.25,4005,4230,4005,5180,2795,3990,4083.60,7.09,0,-1277,4046,4017,3961,3932,3876,4032,3947,138,1190,500,2790,5,1,26446135,1064,11.03,0.25,12,0.30,365.00,16035.00,5500,20240510,-26.82,3640,20250409,10.58,4555,-11.64,20250422,3640,10.58,20250409,5460,-26.28,20240513,3640,10.58,20250409,0.65,Y,012700,500,137 억,,1876230,N,N,0,N,00,N
+20250513,090258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,40,2,1.00,2898730,722,1.13,4005,4030,4005,5180,2795,3990,4014.86,7.09,0,-153,4046,4017,3961,3932,3876,4032,3947,138,1190,500,2790,5,1,26446135,1066,11.04,0.25,12,0.00,365.00,16035.00,5500,20240510,-26.73,3640,20250409,10.71,4555,-11.53,20250422,3640,10.71,20250409,5460,-26.19,20240513,3640,10.71,20250409,0.65,Y,012700,500,137 억,,1876230,N,N,0,N,00,N
 20250512,160252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,85,2,2.18,251102095,63701,250.59,3910,3990,3905,5070,2735,3905,3941.89,7.03,0,16906,3975,3940,3920,3885,3865,3930,3875,138,1165,500,2730,5,1,26446135,1055,10.93,0.25,12,0.24,365.00,16035.00,5500,20240510,-27.45,3640,20250409,9.62,4555,-12.40,20250422,3640,9.62,20250409,5460,-26.92,20240513,3640,9.62,20250409,0.66,Y,012700,500,137 억,,1859633,N,N,0,N,00,N
 20250512,150254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3975,70,2,1.79,235449745,59771,235.13,3910,3980,3905,5070,2735,3905,3939.20,7.03,0,17020,3975,3940,3920,3885,3865,3930,3875,138,1165,500,2730,5,1,26446135,1051,10.89,0.25,12,0.23,365.00,16035.00,5500,20240510,-27.73,3640,20250409,9.20,4555,-12.73,20250422,3640,9.20,20250409,5460,-27.20,20240513,3640,9.20,20250409,0.66,Y,012700,500,137 억,,1859633,N,N,0,N,00,N
 20250512,140254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3965,60,2,1.54,221313455,56210,221.13,3910,3970,3905,5070,2735,3905,3937.26,7.03,0,17247,3975,3940,3920,3885,3865,3930,3875,138,1165,500,2730,5,1,26446135,1049,10.86,0.25,12,0.21,365.00,16035.00,5500,20240510,-27.91,3640,20250409,8.93,4555,-12.95,20250422,3640,8.93,20250409,5460,-27.38,20240513,3640,8.93,20250409,0.66,Y,012700,500,137 억,,1859633,N,N,0,N,00,N
diff --git a/012750/price/prices-20250501.csv b/012750/price/prices-20250501.csv
index 0081837039b0..11059eadd6cb 100644
--- a/012750/price/prices-20250501.csv
+++ b/012750/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160252,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65000,0,3,0.00,1640985900,25288,75.29,64100,65300,64100,84500,45500,65000,64891.88,56.08,0,-6456,65666,65332,64666,64332,63666,65500,64500,190,19500,500,49400,100,1,37999178,24699,13.98,1.36,12,0.07,4651.00,47801.00,66000,20241108,-1.52,53000,20240805,22.64,65500,-0.76,20250508,56200,15.66,20250102,66000,-1.52,20241108,53000,22.64,20240805,0.02,Y,012750,500,189 억,,21309514,N,N,5877,N,00,N
+20250513,150255,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65000,0,3,0.00,1243256500,19169,57.07,64100,65300,64100,84500,45500,65000,64857.66,56.08,0,-4694,65666,65332,64666,64332,63666,65500,64500,190,19500,500,49400,100,1,37999178,24699,13.98,1.36,12,0.05,4651.00,47801.00,66000,20241108,-1.52,53000,20240805,22.64,65500,-0.76,20250508,56200,15.66,20250102,66000,-1.52,20241108,53000,22.64,20240805,0.02,Y,012750,500,189 억,,21309514,N,N,7188,N,00,N
+20250513,140256,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65100,100,2,0.15,1098554650,16945,50.45,64100,65300,64100,84500,45500,65000,64830.61,56.08,0,-3838,65666,65332,64666,64332,63666,65500,64500,190,19500,500,49400,100,1,37999178,24737,14.00,1.36,12,0.04,4651.00,47801.00,66000,20241108,-1.36,53000,20240805,22.83,65500,-0.61,20250508,56200,15.84,20250102,66000,-1.36,20241108,53000,22.83,20240805,0.02,Y,012750,500,189 억,,21309514,N,N,7188,N,00,N
+20250513,130257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65000,0,3,0.00,836144900,12909,38.43,64100,65300,64100,84500,45500,65000,64772.24,56.08,0,-2293,65666,65332,64666,64332,63666,65500,64500,190,19500,500,49400,100,1,37999178,24699,13.98,1.36,12,0.03,4651.00,47801.00,66000,20241108,-1.52,53000,20240805,22.64,65500,-0.76,20250508,56200,15.66,20250102,66000,-1.52,20241108,53000,22.64,20240805,0.02,Y,012750,500,189 억,,21309514,N,N,7188,N,00,N
+20250513,120257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65000,0,3,0.00,734308450,11343,33.77,64100,65300,64100,84500,45500,65000,64736.71,56.08,0,-2130,65666,65332,64666,64332,63666,65500,64500,190,19500,500,49400,100,1,37999178,24699,13.98,1.36,12,0.03,4651.00,47801.00,66000,20241108,-1.52,53000,20240805,22.64,65500,-0.76,20250508,56200,15.66,20250102,66000,-1.52,20241108,53000,22.64,20240805,0.02,Y,012750,500,189 억,,21309514,N,N,7188,N,00,N
+20250513,110256,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65100,100,2,0.15,516701750,7998,23.81,64100,65100,64100,84500,45500,65000,64603.87,56.08,0,-837,65666,65332,64666,64332,63666,65500,64500,190,19500,500,49400,100,1,37999178,24737,14.00,1.36,12,0.02,4651.00,47801.00,66000,20241108,-1.36,53000,20240805,22.83,65500,-0.61,20250508,56200,15.84,20250102,66000,-1.36,20241108,53000,22.83,20240805,0.02,Y,012750,500,189 억,,21309514,N,N,7188,N,00,N
+20250513,100257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64800,-200,5,-0.31,392391950,6085,18.12,64100,65000,64100,84500,45500,65000,64485.12,56.08,0,-474,65666,65332,64666,64332,63666,65500,64500,190,19500,500,49400,100,1,37999178,24623,13.93,1.36,12,0.02,4651.00,47801.00,66000,20241108,-1.82,53000,20240805,22.26,65500,-1.07,20250508,56200,15.30,20250102,66000,-1.82,20241108,53000,22.26,20240805,0.02,Y,012750,500,189 억,,21309514,N,N,7188,N,00,N
+20250513,090258,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64200,-800,5,-1.23,136113700,2120,6.31,64100,64300,64100,84500,45500,65000,64204.58,56.08,0,266,65666,65332,64666,64332,63666,65500,64500,190,19500,500,49400,100,1,37999178,24395,13.80,1.34,12,0.01,4651.00,47801.00,66000,20241108,-2.73,53000,20240805,21.13,65500,-1.98,20250508,56200,14.23,20250102,66000,-2.73,20241108,53000,21.13,20240805,0.02,Y,012750,500,189 억,,21309514,N,N,7188,N,00,N
 20250512,160252,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65000,1000,2,1.56,2171228000,33588,156.31,64100,65000,64000,83200,44800,64000,64642.97,56.09,0,-3749,65033,64516,64183,63666,63333,64350,63500,190,19200,500,48640,100,1,37999178,24699,13.98,1.36,12,0.09,4651.00,47801.00,66000,20241108,-1.52,53000,20240805,22.64,65500,-0.76,20250508,56200,15.66,20250102,66000,-1.52,20241108,53000,22.64,20240805,0.02,Y,012750,500,189 억,,21314728,N,N,7188,N,00,N
 20250512,150254,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64600,600,2,0.94,1675504900,25950,120.77,64100,65000,64000,83200,44800,64000,64566.66,56.09,0,-2256,65033,64516,64183,63666,63333,64350,63500,190,19200,500,48640,100,1,37999178,24547,13.89,1.35,12,0.07,4651.00,47801.00,66000,20241108,-2.12,53000,20240805,21.89,65500,-1.37,20250508,56200,14.95,20250102,66000,-2.12,20241108,53000,21.89,20240805,0.02,Y,012750,500,189 억,,21314728,N,N,5105,N,00,N
 20250512,140254,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64500,500,2,0.78,1269186100,19669,91.53,64100,65000,64000,83200,44800,64000,64527.23,56.09,0,-998,65033,64516,64183,63666,63333,64350,63500,190,19200,500,48640,100,1,37999178,24509,13.87,1.35,12,0.05,4651.00,47801.00,66000,20241108,-2.27,53000,20240805,21.70,65500,-1.53,20250508,56200,14.77,20250102,66000,-2.27,20241108,53000,21.70,20240805,0.02,Y,012750,500,189 억,,21314728,N,N,5105,N,00,N
diff --git a/012790/price/prices-20250501.csv b/012790/price/prices-20250501.csv
index 17afb6f69a98..0a07b60e6f7a 100644
--- a/012790/price/prices-20250501.csv
+++ b/012790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,10,2,0.15,131487830,20144,70.84,6530,6560,6490,8500,4580,6540,6527.39,3.23,0,3057,6586,6562,6516,6492,6446,6575,6505,60,1960,500,4700,10,1,11986415,785,5.49,0.53,12,0.17,1193.00,12336.00,8430,20240627,-22.30,5920,20241209,10.64,7850,-16.56,20250117,6050,8.26,20250409,8430,-22.30,20240627,5920,10.64,20241209,3.20,Y,012790,500,59 억,,387620,N,N,1890,N,00,N
+20250513,150255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,10,2,0.15,122307970,18742,65.91,6530,6550,6490,8500,4580,6540,6525.88,3.23,0,1904,6586,6562,6516,6492,6446,6575,6505,60,1960,500,4700,10,1,11986415,785,5.49,0.53,12,0.16,1193.00,12336.00,8430,20240627,-22.30,5920,20241209,10.64,7850,-16.56,20250117,6050,8.26,20250409,8430,-22.30,20240627,5920,10.64,20241209,3.20,Y,012790,500,59 억,,387620,N,N,2204,N,00,N
+20250513,140256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,-10,5,-0.15,104390220,15998,56.26,6530,6550,6490,8500,4580,6540,6525.20,3.23,0,1262,6586,6562,6516,6492,6446,6575,6505,60,1960,500,4700,10,1,11986415,783,5.47,0.53,12,0.13,1193.00,12336.00,8430,20240627,-22.54,5920,20241209,10.30,7850,-16.82,20250117,6050,7.93,20250409,8430,-22.54,20240627,5920,10.30,20241209,3.20,Y,012790,500,59 억,,387620,N,N,2204,N,00,N
+20250513,130257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,10,2,0.15,86383860,13242,46.57,6530,6550,6490,8500,4580,6540,6523.48,3.23,0,1902,6586,6562,6516,6492,6446,6575,6505,60,1960,500,4700,10,1,11986415,785,5.49,0.53,12,0.11,1193.00,12336.00,8430,20240627,-22.30,5920,20241209,10.64,7850,-16.56,20250117,6050,8.26,20250409,8430,-22.30,20240627,5920,10.64,20241209,3.20,Y,012790,500,59 억,,387620,N,N,2204,N,00,N
+20250513,120257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,-20,5,-0.31,80414490,12330,43.36,6530,6550,6490,8500,4580,6540,6521.86,3.23,0,1878,6586,6562,6516,6492,6446,6575,6505,60,1960,500,4700,10,1,11986415,782,5.47,0.53,12,0.10,1193.00,12336.00,8430,20240627,-22.66,5920,20241209,10.14,7850,-16.94,20250117,6050,7.77,20250409,8430,-22.66,20240627,5920,10.14,20241209,3.20,Y,012790,500,59 억,,387620,N,N,2204,N,00,N
+20250513,110256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,0,3,0.00,59730780,9168,32.24,6530,6550,6490,8500,4580,6540,6515.14,3.23,0,1501,6586,6562,6516,6492,6446,6575,6505,60,1960,500,4700,10,1,11986415,784,5.48,0.53,12,0.08,1193.00,12336.00,8430,20240627,-22.42,5920,20241209,10.47,7850,-16.69,20250117,6050,8.10,20250409,8430,-22.42,20240627,5920,10.47,20241209,3.20,Y,012790,500,59 억,,387620,N,N,2204,N,00,N
+20250513,100257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-30,5,-0.46,45075270,6926,24.36,6530,6540,6490,8500,4580,6540,6508.12,3.23,0,928,6586,6562,6516,6492,6446,6575,6505,60,1960,500,4700,10,1,11986415,780,5.46,0.53,12,0.06,1193.00,12336.00,8430,20240627,-22.78,5920,20241209,9.97,7850,-17.07,20250117,6050,7.60,20250409,8430,-22.78,20240627,5920,9.97,20241209,3.20,Y,012790,500,59 억,,387620,N,N,2204,N,00,N
+20250513,090258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,-10,5,-0.15,2376920,364,1.28,6530,6530,6530,8500,4580,6540,6530.00,3.23,0,0,6586,6562,6516,6492,6446,6575,6505,60,1960,500,4700,10,1,11986415,783,5.47,0.53,12,0.00,1193.00,12336.00,8430,20240627,-22.54,5920,20241209,10.30,7850,-16.82,20250117,6050,7.93,20250409,8430,-22.54,20240627,5920,10.30,20241209,3.20,Y,012790,500,59 억,,387620,N,N,2204,N,00,N
 20250512,160253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,10,2,0.15,183490500,28205,143.36,6530,6540,6470,8480,4580,6530,6505.59,3.24,0,-426,6583,6556,6503,6476,6423,6570,6490,60,1950,500,4700,10,1,11986415,784,5.48,0.53,12,0.24,1193.00,12336.00,8430,20240627,-22.42,5920,20241209,10.47,7850,-16.69,20250117,6050,8.10,20250409,8430,-22.42,20240627,5920,10.47,20241209,3.19,Y,012790,500,59 억,,388043,N,N,2204,N,00,N
 20250512,150255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-20,5,-0.31,152963160,23532,119.61,6530,6540,6470,8480,4580,6530,6500.22,3.24,0,1146,6583,6556,6503,6476,6423,6570,6490,60,1950,500,4700,10,1,11986415,780,5.46,0.53,12,0.20,1193.00,12336.00,8430,20240627,-22.78,5920,20241209,9.97,7850,-17.07,20250117,6050,7.60,20250409,8430,-22.78,20240627,5920,9.97,20241209,3.19,Y,012790,500,59 억,,388043,N,N,1964,N,00,N
 20250512,140254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-30,5,-0.46,111178290,17106,86.95,6530,6540,6470,8480,4580,6530,6499.37,3.24,0,1397,6583,6556,6503,6476,6423,6570,6490,60,1950,500,4700,10,1,11986415,779,5.45,0.53,12,0.14,1193.00,12336.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6050,7.44,20250409,8430,-22.89,20240627,5920,9.80,20241209,3.19,Y,012790,500,59 억,,388043,N,N,1964,N,00,N
diff --git a/012800/price/prices-20250501.csv b/012800/price/prices-20250501.csv
index b8cb7bf0541d..ce91c5be21ff 100644
--- a/012800/price/prices-20250501.csv
+++ b/012800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1304,-5,5,-0.38,293752220,224671,64.78,1317,1318,1302,1701,917,1309,1307.48,3.92,0,-59559,1325,1316,1308,1299,1291,1321,1304,456,392,500,940,1,1,91140499,1188,27.17,0.41,12,0.25,48.00,3187.00,2320,20240521,-43.79,1090,20241115,19.63,1630,-20.00,20250326,1223,6.62,20250102,2320,-43.79,20240521,1090,19.63,20241115,1.49,Y,012800,500,455 억,,3572307,N,N,6,N,00,N
+20250513,150256,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1306,-3,5,-0.23,288158241,220385,63.54,1317,1318,1302,1701,917,1309,1307.52,3.92,0,-55611,1325,1316,1308,1299,1291,1321,1304,456,392,500,940,1,1,91140499,1190,27.21,0.41,12,0.24,48.00,3187.00,2320,20240521,-43.71,1090,20241115,19.82,1630,-19.88,20250326,1223,6.79,20250102,2320,-43.71,20240521,1090,19.82,20241115,1.49,Y,012800,500,455 억,,3572307,N,N,121,N,00,N
+20250513,140256,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1303,-6,5,-0.46,251799205,192499,55.50,1317,1318,1302,1701,917,1309,1308.05,3.92,0,-51969,1325,1316,1308,1299,1291,1321,1304,456,392,500,940,1,1,91140499,1188,27.15,0.41,12,0.21,48.00,3187.00,2320,20240521,-43.84,1090,20241115,19.54,1630,-20.06,20250326,1223,6.54,20250102,2320,-43.84,20240521,1090,19.54,20241115,1.49,Y,012800,500,455 억,,3572307,N,N,121,N,00,N
+20250513,130257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1307,-2,5,-0.15,178932547,136600,39.38,1317,1318,1304,1701,917,1309,1309.90,3.92,0,-30143,1325,1316,1308,1299,1291,1321,1304,456,392,500,940,1,1,91140499,1191,27.23,0.41,12,0.15,48.00,3187.00,2320,20240521,-43.66,1090,20241115,19.91,1630,-19.82,20250326,1223,6.87,20250102,2320,-43.66,20240521,1090,19.91,20241115,1.49,Y,012800,500,455 억,,3572307,N,N,121,N,00,N
+20250513,120258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1310,1,2,0.08,142783512,108997,31.43,1317,1318,1304,1701,917,1309,1309.98,3.92,0,-28870,1325,1316,1308,1299,1291,1321,1304,456,392,500,940,1,1,91140499,1194,27.29,0.41,12,0.12,48.00,3187.00,2320,20240521,-43.53,1090,20241115,20.18,1630,-19.63,20250326,1223,7.11,20250102,2320,-43.53,20240521,1090,20.18,20241115,1.49,Y,012800,500,455 억,,3572307,N,N,121,N,00,N
+20250513,110257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1311,2,2,0.15,109866130,83909,24.19,1317,1318,1304,1701,917,1309,1309.35,3.92,0,-25131,1325,1316,1308,1299,1291,1321,1304,456,392,500,940,1,1,91140499,1195,27.31,0.41,12,0.09,48.00,3187.00,2320,20240521,-43.49,1090,20241115,20.28,1630,-19.57,20250326,1223,7.20,20250102,2320,-43.49,20240521,1090,20.28,20241115,1.49,Y,012800,500,455 억,,3572307,N,N,121,N,00,N
+20250513,100257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1312,3,2,0.23,89241582,68157,19.65,1317,1318,1304,1701,917,1309,1309.35,3.92,0,-18711,1325,1316,1308,1299,1291,1321,1304,456,392,500,940,1,1,91140499,1196,27.33,0.41,12,0.07,48.00,3187.00,2320,20240521,-43.45,1090,20241115,20.37,1630,-19.51,20250326,1223,7.28,20250102,2320,-43.45,20240521,1090,20.37,20241115,1.49,Y,012800,500,455 억,,3572307,N,N,121,N,00,N
+20250513,090259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1310,1,2,0.08,9407634,7161,2.06,1317,1318,1310,1701,917,1309,1313.73,3.92,0,-2022,1325,1316,1308,1299,1291,1321,1304,456,392,500,940,1,1,91140499,1194,27.29,0.41,12,0.01,48.00,3187.00,2320,20240521,-43.53,1090,20241115,20.18,1630,-19.63,20250326,1223,7.11,20250102,2320,-43.53,20240521,1090,20.18,20241115,1.49,Y,012800,500,455 억,,3572307,N,N,121,N,00,N
 20250512,160253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1309,15,2,1.16,438219901,334844,74.73,1300,1317,1300,1682,906,1294,1308.73,3.77,0,138040,1308,1301,1297,1290,1286,1299,1288,456,388,500,930,1,1,91140499,1193,27.27,0.41,12,0.37,48.00,3187.00,2320,20240521,-43.58,1090,20241115,20.09,1630,-19.69,20250326,1223,7.03,20250102,2320,-43.58,20240521,1090,20.09,20241115,1.48,Y,012800,500,455 억,,3434267,N,N,121,N,00,N
 20250512,150255,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1307,13,2,1.00,412521520,315184,70.34,1300,1317,1300,1682,906,1294,1308.83,3.77,0,142461,1308,1301,1297,1290,1286,1299,1288,456,388,500,930,1,1,91140499,1191,27.23,0.41,12,0.35,48.00,3187.00,2320,20240521,-43.66,1090,20241115,19.91,1630,-19.82,20250326,1223,6.87,20250102,2320,-43.66,20240521,1090,19.91,20241115,1.48,Y,012800,500,455 억,,3434267,N,N,3,N,00,N
 20250512,140255,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1310,16,2,1.24,356291785,272177,60.74,1300,1317,1300,1682,906,1294,1309.04,3.77,0,143194,1308,1301,1297,1290,1286,1299,1288,456,388,500,930,1,1,91140499,1194,27.29,0.41,12,0.30,48.00,3187.00,2320,20240521,-43.53,1090,20241115,20.18,1630,-19.63,20250326,1223,7.11,20250102,2320,-43.53,20240521,1090,20.18,20241115,1.48,Y,012800,500,455 억,,3434267,N,N,3,N,00,N
diff --git a/012860/price/prices-20250501.csv b/012860/price/prices-20250501.csv
index 41a031d8e29f..0f438ff2d59b 100644
--- a/012860/price/prices-20250501.csv
+++ b/012860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1525,9,2,0.59,145335829,95249,89.82,1517,1535,1510,1970,1062,1516,1525.85,2.60,0,-1688,1537,1526,1508,1497,1479,1532,1503,366,454,500,1090,1,1,73233457,1117,7.06,0.50,12,0.13,216.00,3028.00,2445,20240521,-37.63,1272,20241210,19.89,1797,-15.14,20250227,1341,13.72,20250409,2445,-37.63,20240521,1272,19.89,20241210,1.11,Y,012860,500,366 억,,1905644,N,N,0,N,00,N
+20250513,150256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1526,10,2,0.66,137119331,89851,84.73,1517,1535,1510,1970,1062,1516,1526.07,2.60,0,-1790,1537,1526,1508,1497,1479,1532,1503,366,454,500,1090,1,1,73233457,1118,7.06,0.50,12,0.12,216.00,3028.00,2445,20240521,-37.59,1272,20241210,19.97,1797,-15.08,20250227,1341,13.80,20250409,2445,-37.59,20240521,1272,19.97,20241210,1.11,Y,012860,500,366 억,,1905644,N,N,0,N,00,N
+20250513,140256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1526,10,2,0.66,131625654,86246,81.33,1517,1535,1510,1970,1062,1516,1526.17,2.60,0,-1543,1537,1526,1508,1497,1479,1532,1503,366,454,500,1090,1,1,73233457,1118,7.06,0.50,12,0.12,216.00,3028.00,2445,20240521,-37.59,1272,20241210,19.97,1797,-15.08,20250227,1341,13.80,20250409,2445,-37.59,20240521,1272,19.97,20241210,1.11,Y,012860,500,366 억,,1905644,N,N,0,N,00,N
+20250513,130258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1525,9,2,0.59,119412142,78218,73.76,1517,1535,1510,1970,1062,1516,1526.66,2.60,0,3708,1537,1526,1508,1497,1479,1532,1503,366,454,500,1090,1,1,73233457,1117,7.06,0.50,12,0.11,216.00,3028.00,2445,20240521,-37.63,1272,20241210,19.89,1797,-15.14,20250227,1341,13.72,20250409,2445,-37.63,20240521,1272,19.89,20241210,1.11,Y,012860,500,366 억,,1905644,N,N,0,N,00,N
+20250513,120258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1525,9,2,0.59,100585369,65875,62.12,1517,1535,1510,1970,1062,1516,1526.91,2.60,0,5811,1537,1526,1508,1497,1479,1532,1503,366,454,500,1090,1,1,73233457,1117,7.06,0.50,12,0.09,216.00,3028.00,2445,20240521,-37.63,1272,20241210,19.89,1797,-15.14,20250227,1341,13.72,20250409,2445,-37.63,20240521,1272,19.89,20241210,1.11,Y,012860,500,366 억,,1905644,N,N,0,N,00,N
+20250513,110257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1533,17,2,1.12,59321747,38921,36.70,1517,1534,1510,1970,1062,1516,1524.16,2.60,0,5485,1537,1526,1508,1497,1479,1532,1503,366,454,500,1090,1,1,73233457,1123,7.10,0.51,12,0.05,216.00,3028.00,2445,20240521,-37.30,1272,20241210,20.52,1797,-14.69,20250227,1341,14.32,20250409,2445,-37.30,20240521,1272,20.52,20241210,1.11,Y,012860,500,366 억,,1905644,N,N,0,N,00,N
+20250513,100257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1522,6,2,0.40,19335529,12734,12.01,1517,1525,1510,1970,1062,1516,1518.42,2.60,0,-620,1537,1526,1508,1497,1479,1532,1503,366,454,500,1090,1,1,73233457,1115,7.05,0.50,12,0.02,216.00,3028.00,2445,20240521,-37.75,1272,20241210,19.65,1797,-15.30,20250227,1341,13.50,20250409,2445,-37.75,20240521,1272,19.65,20241210,1.11,Y,012860,500,366 억,,1905644,N,N,0,N,00,N
+20250513,090259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1523,7,2,0.46,1068444,704,0.66,1517,1523,1517,1970,1062,1516,1517.68,2.60,0,46,1537,1526,1508,1497,1479,1532,1503,366,454,500,1090,1,1,73233457,1115,7.05,0.50,12,0.00,216.00,3028.00,2445,20240521,-37.71,1272,20241210,19.73,1797,-15.25,20250227,1341,13.57,20250409,2445,-37.71,20240521,1272,19.73,20241210,1.11,Y,012860,500,366 억,,1905644,N,N,0,N,00,N
 20250512,160253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1516,32,2,2.16,158992382,105630,129.74,1498,1519,1490,1929,1039,1484,1505.18,2.54,0,45761,1496,1490,1480,1474,1464,1493,1477,366,445,500,1060,1,1,73233457,1110,7.02,0.50,12,0.14,216.00,3028.00,2445,20240521,-38.00,1272,20241210,19.18,1797,-15.64,20250227,1341,13.05,20250409,2445,-38.00,20240521,1272,19.18,20241210,1.10,Y,012860,500,366 억,,1861827,N,N,0,N,00,N
 20250512,150255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1516,32,2,2.16,143353750,95312,117.07,1498,1519,1490,1929,1039,1484,1504.05,2.54,0,44174,1496,1490,1480,1474,1464,1493,1477,366,445,500,1060,1,1,73233457,1110,7.02,0.50,12,0.13,216.00,3028.00,2445,20240521,-38.00,1272,20241210,19.18,1797,-15.64,20250227,1341,13.05,20250409,2445,-38.00,20240521,1272,19.18,20241210,1.10,Y,012860,500,366 억,,1861827,N,N,0,N,00,N
 20250512,140255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1505,21,2,1.42,102659341,68390,84.00,1498,1509,1490,1929,1039,1484,1501.09,2.54,0,33010,1496,1490,1480,1474,1464,1493,1477,366,445,500,1060,1,1,73233457,1102,6.97,0.50,12,0.09,216.00,3028.00,2445,20240521,-38.45,1272,20241210,18.32,1797,-16.25,20250227,1341,12.23,20250409,2445,-38.45,20240521,1272,18.32,20241210,1.10,Y,012860,500,366 억,,1861827,N,N,0,N,00,N
diff --git a/013000/price/prices-20250501.csv b/013000/price/prices-20250501.csv
index 06e4a3a83d07..2ea9612a188b 100644
--- a/013000/price/prices-20250501.csv
+++ b/013000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1220,0,3,0.00,120247430,98929,95.62,1229,1229,1205,1586,854,1220,1215.49,2.12,0,7176,1243,1231,1218,1206,1193,1237,1212,144,366,500,850,1,1,28705031,350,10.08,0.68,12,0.34,121.00,1806.00,1900,20241216,-35.79,1105,20240806,10.41,1758,-30.60,20250407,1120,8.93,20250429,1900,-35.79,20241216,1105,10.41,20240806,0.41,Y,013000,500,143 억,,608405,N,N,80,N,00,N
+20250513,150256,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1220,0,3,0.00,113057595,93037,89.93,1229,1229,1205,1586,854,1220,1215.19,2.12,0,4879,1243,1231,1218,1206,1193,1237,1212,144,366,500,850,1,1,28705031,350,10.08,0.68,12,0.32,121.00,1806.00,1900,20241216,-35.79,1105,20240806,10.41,1758,-30.60,20250407,1120,8.93,20250429,1900,-35.79,20241216,1105,10.41,20240806,0.41,Y,013000,500,143 억,,608405,N,N,27,N,00,N
+20250513,140257,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1224,4,2,0.33,111742697,91960,88.88,1229,1229,1205,1586,854,1220,1215.12,2.12,0,4854,1243,1231,1218,1206,1193,1237,1212,144,366,500,850,1,1,28705031,351,10.12,0.68,12,0.32,121.00,1806.00,1900,20241216,-35.58,1105,20240806,10.77,1758,-30.38,20250407,1120,9.29,20250429,1900,-35.58,20241216,1105,10.77,20240806,0.41,Y,013000,500,143 억,,608405,N,N,27,N,00,N
+20250513,130258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1226,6,2,0.49,104395289,85960,83.09,1229,1229,1205,1586,854,1220,1214.46,2.12,0,4284,1243,1231,1218,1206,1193,1237,1212,144,366,500,850,1,1,28705031,352,10.13,0.68,12,0.30,121.00,1806.00,1900,20241216,-35.47,1105,20240806,10.95,1758,-30.26,20250407,1120,9.46,20250429,1900,-35.47,20241216,1105,10.95,20240806,0.41,Y,013000,500,143 억,,608405,N,N,27,N,00,N
+20250513,120258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1226,6,2,0.49,88685120,73128,70.68,1229,1229,1205,1586,854,1220,1212.74,2.12,0,3208,1243,1231,1218,1206,1193,1237,1212,144,366,500,850,1,1,28705031,352,10.13,0.68,12,0.25,121.00,1806.00,1900,20241216,-35.47,1105,20240806,10.95,1758,-30.26,20250407,1120,9.46,20250429,1900,-35.47,20241216,1105,10.95,20240806,0.41,Y,013000,500,143 억,,608405,N,N,27,N,00,N
+20250513,110257,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1226,6,2,0.49,76572302,63213,61.10,1229,1229,1205,1586,854,1220,1211.34,2.12,0,3091,1243,1231,1218,1206,1193,1237,1212,144,366,500,850,1,1,28705031,352,10.13,0.68,12,0.22,121.00,1806.00,1900,20241216,-35.47,1105,20240806,10.95,1758,-30.26,20250407,1120,9.46,20250429,1900,-35.47,20241216,1105,10.95,20240806,0.41,Y,013000,500,143 억,,608405,N,N,27,N,00,N
+20250513,100258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1209,-11,5,-0.90,59563491,49204,47.56,1229,1229,1205,1586,854,1220,1210.54,2.12,0,5237,1243,1231,1218,1206,1193,1237,1212,144,366,500,850,1,1,28705031,347,9.99,0.67,12,0.17,121.00,1806.00,1900,20241216,-36.37,1105,20240806,9.41,1758,-31.23,20250407,1120,7.95,20250429,1900,-36.37,20241216,1105,9.41,20240806,0.41,Y,013000,500,143 억,,608405,N,N,27,N,00,N
+20250513,090259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1220,0,3,0.00,3660236,2998,2.90,1229,1229,1216,1586,854,1220,1220.89,2.12,0,-2230,1243,1231,1218,1206,1193,1237,1212,144,366,500,850,1,1,28705031,350,10.08,0.68,12,0.01,121.00,1806.00,1900,20241216,-35.79,1105,20240806,10.41,1758,-30.60,20250407,1120,8.93,20250429,1900,-35.79,20241216,1105,10.41,20240806,0.41,Y,013000,500,143 억,,608405,N,N,27,N,00,N
 20250512,160253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1220,15,2,1.24,124903239,102529,149.30,1207,1230,1205,1566,844,1205,1218.22,2.08,0,18327,1224,1214,1204,1194,1184,1219,1199,144,361,500,840,1,1,28705031,350,10.08,0.68,12,0.36,121.00,1806.00,1900,20241216,-35.79,1105,20240806,10.41,1758,-30.60,20250407,1120,8.93,20250429,1900,-35.79,20241216,1105,10.41,20240806,0.41,Y,013000,500,143 억,,595715,N,N,27,N,00,N
 20250512,150255,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1222,17,2,1.41,118025276,96902,141.11,1207,1230,1205,1566,844,1205,1217.99,2.08,0,19631,1224,1214,1204,1194,1184,1219,1199,144,361,500,840,1,1,28705031,351,10.10,0.68,12,0.34,121.00,1806.00,1900,20241216,-35.68,1105,20240806,10.59,1758,-30.49,20250407,1120,9.11,20250429,1900,-35.68,20241216,1105,10.59,20240806,0.41,Y,013000,500,143 억,,595715,N,N,241,N,00,N
 20250512,140255,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1227,22,2,1.83,113998109,93614,136.32,1207,1230,1205,1566,844,1205,1217.75,2.08,0,20071,1224,1214,1204,1194,1184,1219,1199,144,361,500,840,1,1,28705031,352,10.14,0.68,12,0.33,121.00,1806.00,1900,20241216,-35.42,1105,20240806,11.04,1758,-30.20,20250407,1120,9.55,20250429,1900,-35.42,20241216,1105,11.04,20240806,0.41,Y,013000,500,143 억,,595715,N,N,241,N,00,N
diff --git a/013030/price/prices-20250501.csv b/013030/price/prices-20250501.csv
index 67869235abef..a19515705847 100644
--- a/013030/price/prices-20250501.csv
+++ b/013030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160254,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27200,200,2,0.74,1281803750,47295,54.16,26950,27350,26850,35100,18900,27000,27102.30,26.39,0,-2713,28233,27616,27233,26616,26233,27425,26425,68,8100,500,19980,50,1,12295442,3344,7.32,0.77,12,0.38,3718.00,35110.00,32450,20250122,-16.18,22400,20241031,21.43,32450,-16.18,20250122,24700,10.12,20250109,32450,-16.18,20250122,22400,21.43,20241031,0.60,Y,013030,500,68 억,,3245190,N,N,6033,N,00,N
+20250513,150256,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27250,250,2,0.93,1214955450,44838,51.34,26950,27350,26850,35100,18900,27000,27096.56,26.39,0,-1635,28233,27616,27233,26616,26233,27425,26425,68,8100,500,19980,50,1,12295442,3351,7.33,0.78,12,0.36,3718.00,35110.00,32450,20250122,-16.02,22400,20241031,21.65,32450,-16.02,20250122,24700,10.32,20250109,32450,-16.02,20250122,22400,21.65,20241031,0.60,Y,013030,500,68 억,,3245190,N,N,6624,N,00,N
+20250513,140257,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27000,0,3,0.00,1062255300,39208,44.90,26950,27350,26850,35100,18900,27000,27092.82,26.39,0,-1747,28233,27616,27233,26616,26233,27425,26425,68,8100,500,19980,50,1,12295442,3320,7.26,0.77,12,0.32,3718.00,35110.00,32450,20250122,-16.80,22400,20241031,20.54,32450,-16.80,20250122,24700,9.31,20250109,32450,-16.80,20250122,22400,20.54,20241031,0.60,Y,013030,500,68 억,,3245190,N,N,6624,N,00,N
+20250513,130258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27000,0,3,0.00,847655900,31268,35.81,26950,27350,26850,35100,18900,27000,27109.37,26.39,0,1383,28233,27616,27233,26616,26233,27425,26425,68,8100,500,19980,50,1,12295442,3320,7.26,0.77,12,0.25,3718.00,35110.00,32450,20250122,-16.80,22400,20241031,20.54,32450,-16.80,20250122,24700,9.31,20250109,32450,-16.80,20250122,22400,20.54,20241031,0.60,Y,013030,500,68 억,,3245190,N,N,6624,N,00,N
+20250513,120258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27150,150,2,0.56,702227300,25899,29.66,26950,27350,26850,35100,18900,27000,27114.07,26.39,0,2386,28233,27616,27233,26616,26233,27425,26425,68,8100,500,19980,50,1,12295442,3338,7.30,0.77,12,0.21,3718.00,35110.00,32450,20250122,-16.33,22400,20241031,21.21,32450,-16.33,20250122,24700,9.92,20250109,32450,-16.33,20250122,22400,21.21,20241031,0.60,Y,013030,500,68 억,,3245190,N,N,6624,N,00,N
+20250513,110257,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27150,150,2,0.56,535146075,19751,22.62,26950,27350,26850,35100,18900,27000,27094.63,26.39,0,2987,28233,27616,27233,26616,26233,27425,26425,68,8100,500,19980,50,1,12295442,3338,7.30,0.77,12,0.16,3718.00,35110.00,32450,20250122,-16.33,22400,20241031,21.21,32450,-16.33,20250122,24700,9.92,20250109,32450,-16.33,20250122,22400,21.21,20241031,0.60,Y,013030,500,68 억,,3245190,N,N,6624,N,00,N
+20250513,100258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27300,300,2,1.11,403303375,14906,17.07,26950,27350,26850,35100,18900,27000,27056.45,26.39,0,2869,28233,27616,27233,26616,26233,27425,26425,68,8100,500,19980,50,1,12295442,3357,7.34,0.78,12,0.12,3718.00,35110.00,32450,20250122,-15.87,22400,20241031,21.88,32450,-15.87,20250122,24700,10.53,20250109,32450,-15.87,20250122,22400,21.88,20241031,0.60,Y,013030,500,68 억,,3245190,N,N,6624,N,00,N
+20250513,090259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26900,-100,5,-0.37,21132550,784,0.90,26950,27050,26850,35100,18900,27000,26954.78,26.39,0,-525,28233,27616,27233,26616,26233,27425,26425,68,8100,500,19980,50,1,12295442,3307,7.24,0.77,12,0.01,3718.00,35110.00,32450,20250122,-17.10,22400,20241031,20.09,32450,-17.10,20250122,24700,8.91,20250109,32450,-17.10,20250122,22400,20.09,20241031,0.60,Y,013030,500,68 억,,3245190,N,N,6624,N,00,N
 20250512,160254,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27000,-550,5,-2.00,2364586925,87156,90.40,27600,27850,26850,35800,19300,27550,27130.54,26.63,0,-30238,28316,27932,27566,27182,26816,28125,27375,68,8250,500,20380,50,1,12295442,3320,7.26,0.77,12,0.71,3718.00,35110.00,32450,20250122,-16.80,22400,20241031,20.54,32450,-16.80,20250122,24700,9.31,20250109,32450,-16.80,20250122,22400,20.54,20241031,0.56,Y,013030,500,68 억,,3274665,N,N,6624,N,00,N
 20250512,150256,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26900,-650,5,-2.36,2309766875,85126,88.29,27600,27850,26850,35800,19300,27550,27133.51,26.63,0,-29278,28316,27932,27566,27182,26816,28125,27375,68,8250,500,20380,50,1,12295442,3307,7.24,0.77,12,0.69,3718.00,35110.00,32450,20250122,-17.10,22400,20241031,20.09,32450,-17.10,20250122,24700,8.91,20250109,32450,-17.10,20250122,22400,20.09,20241031,0.56,Y,013030,500,68 억,,3274665,N,N,5365,N,00,N
 20250512,140256,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27050,-500,5,-1.81,2032610075,74860,77.65,27600,27850,26850,35800,19300,27550,27152.15,26.63,0,-25982,28316,27932,27566,27182,26816,28125,27375,68,8250,500,20380,50,1,12295442,3326,7.28,0.77,12,0.61,3718.00,35110.00,32450,20250122,-16.64,22400,20241031,20.76,32450,-16.64,20250122,24700,9.51,20250109,32450,-16.64,20250122,22400,20.76,20241031,0.56,Y,013030,500,68 억,,3274665,N,N,5365,N,00,N
diff --git a/013120/price/prices-20250501.csv b/013120/price/prices-20250501.csv
index 896b9101edfc..02b995233ec5 100644
--- a/013120/price/prices-20250501.csv
+++ b/013120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160254,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2315,-15,5,-0.64,86602570,37351,28.56,2330,2335,2310,3025,1635,2330,2318.61,2.92,0,-3668,2423,2376,2338,2291,2253,2400,2315,454,695,500,1720,5,1,90808100,2102,11.46,0.20,12,0.04,202.00,11515.00,2905,20240718,-20.31,2150,20250407,7.67,2440,-5.12,20250227,2150,7.67,20250407,2905,-20.31,20240718,2150,7.67,20250407,0.34,Y,013120,500,454 억,,2653246,N,N,1891,N,00,N
+20250513,150257,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2320,-10,5,-0.43,83547245,36033,27.55,2330,2335,2310,3025,1635,2330,2318.63,2.92,0,-4056,2423,2376,2338,2291,2253,2400,2315,454,695,500,1720,5,1,90808100,2107,11.49,0.20,12,0.04,202.00,11515.00,2905,20240718,-20.14,2150,20250407,7.91,2440,-4.92,20250227,2150,7.91,20250407,2905,-20.14,20240718,2150,7.91,20250407,0.34,Y,013120,500,454 억,,2653246,N,N,3087,N,00,N
+20250513,140257,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2315,-15,5,-0.64,71481195,30817,23.56,2330,2335,2310,3025,1635,2330,2319.54,2.92,0,-2556,2423,2376,2338,2291,2253,2400,2315,454,695,500,1720,5,1,90808100,2102,11.46,0.20,12,0.03,202.00,11515.00,2905,20240718,-20.31,2150,20250407,7.67,2440,-5.12,20250227,2150,7.67,20250407,2905,-20.31,20240718,2150,7.67,20250407,0.34,Y,013120,500,454 억,,2653246,N,N,3087,N,00,N
+20250513,130259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2310,-20,5,-0.86,54938260,23688,18.11,2330,2335,2310,3025,1635,2330,2319.24,2.92,0,-1451,2423,2376,2338,2291,2253,2400,2315,454,695,500,1720,5,1,90808100,2098,11.44,0.20,12,0.03,202.00,11515.00,2905,20240718,-20.48,2150,20250407,7.44,2440,-5.33,20250227,2150,7.44,20250407,2905,-20.48,20240718,2150,7.44,20250407,0.34,Y,013120,500,454 억,,2653246,N,N,3087,N,00,N
+20250513,120259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2310,-20,5,-0.86,38415580,16561,12.66,2330,2335,2310,3025,1635,2330,2319.64,2.92,0,-811,2423,2376,2338,2291,2253,2400,2315,454,695,500,1720,5,1,90808100,2098,11.44,0.20,12,0.02,202.00,11515.00,2905,20240718,-20.48,2150,20250407,7.44,2440,-5.33,20250227,2150,7.44,20250407,2905,-20.48,20240718,2150,7.44,20250407,0.34,Y,013120,500,454 억,,2653246,N,N,3087,N,00,N
+20250513,110258,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2320,-10,5,-0.43,16005550,6877,5.26,2330,2335,2320,3025,1635,2330,2327.40,2.92,0,904,2423,2376,2338,2291,2253,2400,2315,454,695,500,1720,5,1,90808100,2107,11.49,0.20,12,0.01,202.00,11515.00,2905,20240718,-20.14,2150,20250407,7.91,2440,-4.92,20250227,2150,7.91,20250407,2905,-20.14,20240718,2150,7.91,20250407,0.34,Y,013120,500,454 억,,2653246,N,N,3087,N,00,N
+20250513,100258,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2330,0,3,0.00,9593230,4119,3.15,2330,2335,2320,3025,1635,2330,2329.02,2.92,0,308,2423,2376,2338,2291,2253,2400,2315,454,695,500,1720,5,1,90808100,2116,11.53,0.20,12,0.00,202.00,11515.00,2905,20240718,-19.79,2150,20250407,8.37,2440,-4.51,20250227,2150,8.37,20250407,2905,-19.79,20240718,2150,8.37,20250407,0.34,Y,013120,500,454 억,,2653246,N,N,3087,N,00,N
+20250513,090300,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2325,-5,5,-0.21,132790,57,0.04,2330,2330,2325,3025,1635,2330,2329.65,2.92,0,-2,2423,2376,2338,2291,2253,2400,2315,454,695,500,1720,5,1,90808100,2111,11.51,0.20,12,0.00,202.00,11515.00,2905,20240718,-19.97,2150,20250407,8.14,2440,-4.71,20250227,2150,8.14,20250407,2905,-19.97,20240718,2150,8.14,20250407,0.34,Y,013120,500,454 억,,2653246,N,N,3087,N,00,N
 20250512,160254,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2330,20,2,0.87,305615498,130790,319.06,2315,2385,2300,3000,1620,2310,2336.73,2.91,0,-21230,2380,2345,2325,2290,2270,2335,2280,454,690,500,1700,5,1,90808100,2116,11.53,0.20,12,0.14,202.00,11515.00,2905,20240718,-19.79,2150,20250407,8.37,2440,-4.51,20250227,2150,8.37,20250407,2905,-19.79,20240718,2150,8.37,20250407,0.34,Y,013120,500,454 억,,2646876,N,N,3087,N,00,N
 20250512,150256,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2305,-5,5,-0.22,281216393,120285,293.44,2315,2385,2305,3000,1620,2310,2337.92,2.91,0,-18747,2380,2345,2325,2290,2270,2335,2280,454,690,500,1700,5,1,90808100,2093,11.41,0.20,12,0.13,202.00,11515.00,2905,20240718,-20.65,2150,20250407,7.21,2440,-5.53,20250227,2150,7.21,20250407,2905,-20.65,20240718,2150,7.21,20250407,0.34,Y,013120,500,454 억,,2646876,N,N,397,N,00,N
 20250512,140256,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2310,0,3,0.00,253218338,108145,263.82,2315,2385,2305,3000,1620,2310,2341.47,2.91,0,-13483,2380,2345,2325,2290,2270,2335,2280,454,690,500,1700,5,1,90808100,2098,11.44,0.20,12,0.12,202.00,11515.00,2905,20240718,-20.48,2150,20250407,7.44,2440,-5.33,20250227,2150,7.44,20250407,2905,-20.48,20240718,2150,7.44,20250407,0.34,Y,013120,500,454 억,,2646876,N,N,397,N,00,N
diff --git a/013310/price/prices-20250501.csv b/013310/price/prices-20250501.csv
index 18a2057be6e5..de39e350fe71 100644
--- a/013310/price/prices-20250501.csv
+++ b/013310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,0,3,0.00,502227005,167588,85.77,3010,3020,2970,3900,2100,3000,2996.79,4.66,0,57110,3080,3040,2970,2930,2860,3060,2950,194,900,500,2160,5,1,38806582,1164,6.25,0.35,12,0.43,480.00,8547.00,4070,20240430,-26.29,2165,20241209,38.57,3395,-11.63,20250325,2400,25.00,20250102,3995,-24.91,20240514,2165,38.57,20241209,1.58,Y,013310,500,194 억,,1809519,N,N,96,N,00,N
+20250513,150257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2995,-5,5,-0.17,406721435,135765,69.49,3010,3020,2970,3900,2100,3000,2995.78,4.66,0,48535,3080,3040,2970,2930,2860,3060,2950,194,900,500,2160,5,1,38806582,1162,6.24,0.35,12,0.35,480.00,8547.00,4070,20240430,-26.41,2165,20241209,38.34,3395,-11.78,20250325,2400,24.79,20250102,3995,-25.03,20240514,2165,38.34,20241209,1.58,Y,013310,500,194 억,,1809519,N,N,120,N,00,N
+20250513,140257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,5,2,0.17,368645990,123070,62.99,3010,3020,2970,3900,2100,3000,2995.42,4.66,0,43288,3080,3040,2970,2930,2860,3060,2950,194,900,500,2160,5,1,38806582,1166,6.26,0.35,12,0.32,480.00,8547.00,4070,20240430,-26.17,2165,20241209,38.80,3395,-11.49,20250325,2400,25.21,20250102,3995,-24.78,20240514,2165,38.80,20241209,1.58,Y,013310,500,194 억,,1809519,N,N,120,N,00,N
+20250513,130259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,15,2,0.50,300039840,100210,51.29,3010,3020,2970,3900,2100,3000,2994.11,4.66,0,37931,3080,3040,2970,2930,2860,3060,2950,194,900,500,2160,5,1,38806582,1170,6.28,0.35,12,0.26,480.00,8547.00,4070,20240430,-25.92,2165,20241209,39.26,3395,-11.19,20250325,2400,25.62,20250102,3995,-24.53,20240514,2165,39.26,20241209,1.58,Y,013310,500,194 억,,1809519,N,N,120,N,00,N
+20250513,120259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,5,2,0.17,210870560,70557,36.11,3010,3015,2970,3900,2100,3000,2988.66,4.66,0,26313,3080,3040,2970,2930,2860,3060,2950,194,900,500,2160,5,1,38806582,1166,6.26,0.35,12,0.18,480.00,8547.00,4070,20240430,-26.17,2165,20241209,38.80,3395,-11.49,20250325,2400,25.21,20250102,3995,-24.78,20240514,2165,38.80,20241209,1.58,Y,013310,500,194 억,,1809519,N,N,120,N,00,N
+20250513,110258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2995,-5,5,-0.17,167388420,56048,28.69,3010,3015,2970,3900,2100,3000,2986.52,4.66,0,20618,3080,3040,2970,2930,2860,3060,2950,194,900,500,2160,5,1,38806582,1162,6.24,0.35,12,0.14,480.00,8547.00,4070,20240430,-26.41,2165,20241209,38.34,3395,-11.78,20250325,2400,24.79,20250102,3995,-25.03,20240514,2165,38.34,20241209,1.58,Y,013310,500,194 억,,1809519,N,N,120,N,00,N
+20250513,100258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2990,-10,5,-0.33,141351310,47351,24.23,3010,3015,2970,3900,2100,3000,2985.18,4.66,0,16922,3080,3040,2970,2930,2860,3060,2950,194,900,500,2160,5,1,38806582,1160,6.23,0.35,12,0.12,480.00,8547.00,4070,20240430,-26.54,2165,20241209,38.11,3395,-11.93,20250325,2400,24.58,20250102,3995,-25.16,20240514,2165,38.11,20241209,1.58,Y,013310,500,194 억,,1809519,N,N,120,N,00,N
+20250513,090300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,10,2,0.33,4914900,1633,0.84,3010,3010,3005,3900,2100,3000,3009.74,4.66,0,313,3080,3040,2970,2930,2860,3060,2950,194,900,500,2160,5,1,38806582,1168,6.27,0.35,12,0.00,480.00,8547.00,4070,20240430,-26.04,2165,20241209,39.03,3395,-11.34,20250325,2400,25.42,20250102,3995,-24.66,20240514,2165,39.03,20241209,1.58,Y,013310,500,194 억,,1809519,N,N,120,N,00,N
 20250512,160254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,100,2,3.45,580750244,194791,193.92,2910,3010,2900,3770,2030,2900,2981.40,4.42,0,82975,3000,2950,2920,2870,2840,2935,2855,194,870,500,2080,5,1,38806582,1164,6.25,0.35,12,0.50,480.00,8547.00,4070,20240430,-26.29,2165,20241209,38.57,3395,-11.63,20250325,2400,25.00,20250102,3995,-24.91,20240514,2165,38.57,20241209,1.57,Y,013310,500,194 억,,1714529,N,N,120,N,00,N
 20250512,150256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,100,2,3.45,547443223,183688,182.87,2910,3010,2900,3770,2030,2900,2980.29,4.42,0,83628,3000,2950,2920,2870,2840,2935,2855,194,870,500,2080,5,1,38806582,1164,6.25,0.35,12,0.47,480.00,8547.00,4070,20240430,-26.29,2165,20241209,38.57,3395,-11.63,20250325,2400,25.00,20250102,3995,-24.91,20240514,2165,38.57,20241209,1.57,Y,013310,500,194 억,,1714529,N,N,1378,N,00,N
 20250512,140256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,105,2,3.62,474787828,159417,158.71,2910,3010,2900,3770,2030,2900,2978.28,4.42,0,83570,3000,2950,2920,2870,2840,2935,2855,194,870,500,2080,5,1,38806582,1166,6.26,0.35,12,0.41,480.00,8547.00,4070,20240430,-26.17,2165,20241209,38.80,3395,-11.49,20250325,2400,25.21,20250102,3995,-24.78,20240514,2165,38.80,20241209,1.57,Y,013310,500,194 억,,1714529,N,N,1378,N,00,N
diff --git a/013360/price/prices-20250501.csv b/013360/price/prices-20250501.csv
index 22cecb0d185f..54cee675f6d4 100644
--- a/013360/price/prices-20250501.csv
+++ b/013360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2960,-130,5,-4.21,3058479801,1026392,52.24,3090,3090,2950,4015,2165,3090,2979.81,64.11,0,7150,3503,3296,3178,2971,2853,3237,2912,270,925,500,1910,5,1,54024880,1599,-2.78,2.40,12,1.90,-1065.00,1231.00,5500,20241211,-46.18,1165,20241028,154.08,4965,-40.38,20250402,2615,13.19,20250502,5500,-46.18,20241211,1165,154.08,20241028,0.05,Y,013360,500,270 억,,34637878,N,N,1063,N,00,N
+20250513,150257,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2970,-120,5,-3.88,2862860441,960372,48.88,3090,3090,2950,4015,2165,3090,2980.96,64.11,0,10192,3503,3296,3178,2971,2853,3237,2912,270,925,500,1910,5,1,54024880,1605,-2.79,2.41,12,1.78,-1065.00,1231.00,5500,20241211,-46.00,1165,20241028,154.94,4965,-40.18,20250402,2615,13.58,20250502,5500,-46.00,20241211,1165,154.94,20241028,0.05,Y,013360,500,270 억,,34637878,N,N,426,N,00,N
+20250513,140258,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2970,-120,5,-3.88,2607956936,874593,44.51,3090,3090,2950,4015,2165,3090,2981.87,64.11,0,30579,3503,3296,3178,2971,2853,3237,2912,270,925,500,1910,5,1,54024880,1605,-2.79,2.41,12,1.62,-1065.00,1231.00,5500,20241211,-46.00,1165,20241028,154.94,4965,-40.18,20250402,2615,13.58,20250502,5500,-46.00,20241211,1165,154.94,20241028,0.05,Y,013360,500,270 억,,34637878,N,N,426,N,00,N
+20250513,130259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2955,-135,5,-4.37,2398298608,803851,40.91,3090,3090,2950,4015,2165,3090,2983.47,64.11,0,26368,3503,3296,3178,2971,2853,3237,2912,270,925,500,1910,5,1,54024880,1596,-2.77,2.40,12,1.49,-1065.00,1231.00,5500,20241211,-46.27,1165,20241028,153.65,4965,-40.48,20250402,2615,13.00,20250502,5500,-46.27,20241211,1165,153.65,20241028,0.05,Y,013360,500,270 억,,34637878,N,N,426,N,00,N
+20250513,120259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2970,-120,5,-3.88,2224214376,745074,37.92,3090,3090,2950,4015,2165,3090,2985.18,64.11,0,37016,3503,3296,3178,2971,2853,3237,2912,270,925,500,1910,5,1,54024880,1605,-2.79,2.41,12,1.38,-1065.00,1231.00,5500,20241211,-46.00,1165,20241028,154.94,4965,-40.18,20250402,2615,13.58,20250502,5500,-46.00,20241211,1165,154.94,20241028,0.05,Y,013360,500,270 억,,34637878,N,N,426,N,00,N
+20250513,110258,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2960,-130,5,-4.21,2041761870,683523,34.79,3090,3090,2950,4015,2165,3090,2987.07,64.11,0,36979,3503,3296,3178,2971,2853,3237,2912,270,925,500,1910,5,1,54024880,1599,-2.78,2.40,12,1.27,-1065.00,1231.00,5500,20241211,-46.18,1165,20241028,154.08,4965,-40.38,20250402,2615,13.19,20250502,5500,-46.18,20241211,1165,154.08,20241028,0.05,Y,013360,500,270 억,,34637878,N,N,426,N,00,N
+20250513,100259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3005,-85,5,-2.75,1483807855,495591,25.22,3090,3090,2970,4015,2165,3090,2993.96,64.11,0,91531,3503,3296,3178,2971,2853,3237,2912,270,925,500,1910,5,1,54024880,1623,-2.82,2.44,12,0.92,-1065.00,1231.00,5500,20241211,-45.36,1165,20241028,157.94,4965,-39.48,20250402,2615,14.91,20250502,5500,-45.36,20241211,1165,157.94,20241028,0.05,Y,013360,500,270 억,,34637878,N,N,426,N,00,N
+20250513,090300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2995,-95,5,-3.07,190245928,62540,3.18,3090,3090,2990,4015,2165,3090,3041.75,64.11,0,1101,3503,3296,3178,2971,2853,3237,2912,270,925,500,1910,5,1,54024880,1618,-2.81,2.43,12,0.12,-1065.00,1231.00,5500,20241211,-45.55,1165,20241028,157.08,4965,-39.68,20250402,2615,14.53,20250502,5500,-45.55,20241211,1165,157.08,20241028,0.05,Y,013360,500,270 억,,34637878,N,N,426,N,00,N
 20250512,160254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3090,-85,5,-2.68,6145718414,1955619,221.74,3245,3385,3060,4125,2225,3175,3142.60,64.09,0,11287,3405,3290,3210,3095,3015,3250,3055,270,950,500,1960,5,1,54024880,1669,-2.90,2.51,12,3.62,-1065.00,1231.00,5500,20241211,-43.82,1165,20241028,165.24,4965,-37.76,20250402,2615,18.16,20250502,5500,-43.82,20241211,1165,165.24,20241028,0.05,Y,013360,500,270 억,,34626857,N,N,426,N,00,N
 20250512,150256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3075,-100,5,-3.15,6012995167,1912576,216.86,3245,3385,3060,4125,2225,3175,3143.92,64.09,0,18848,3405,3290,3210,3095,3015,3250,3055,270,950,500,1960,5,1,54024880,1661,-2.89,2.50,12,3.54,-1065.00,1231.00,5500,20241211,-44.09,1165,20241028,163.95,4965,-38.07,20250402,2615,17.59,20250502,5500,-44.09,20241211,1165,163.95,20241028,0.05,Y,013360,500,270 억,,34626857,N,N,22777,N,00,N
 20250512,140256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3080,-95,5,-2.99,5567622936,1768059,200.48,3245,3385,3060,4125,2225,3175,3149.00,64.09,0,40473,3405,3290,3210,3095,3015,3250,3055,270,950,500,1960,5,1,54024880,1664,-2.89,2.50,12,3.27,-1065.00,1231.00,5500,20241211,-44.00,1165,20241028,164.38,4965,-37.97,20250402,2615,17.78,20250502,5500,-44.00,20241211,1165,164.38,20241028,0.05,Y,013360,500,270 억,,34626857,N,N,22777,N,00,N
diff --git a/013520/price/prices-20250501.csv b/013520/price/prices-20250501.csv
index 5a730d0a1fac..1122dd78a27c 100644
--- a/013520/price/prices-20250501.csv
+++ b/013520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1920,6,2,0.31,78602320,41045,126.06,1899,1929,1899,2485,1340,1914,1915.03,2.05,0,8178,1967,1940,1901,1874,1835,1954,1888,250,571,500,1370,1,1,50051252,961,3.60,0.45,12,0.08,533.00,4270.00,2510,20240617,-23.51,1400,20241209,37.14,2100,-8.57,20250430,1455,31.96,20250203,2510,-23.51,20240617,1400,37.14,20241209,1.06,Y,013520,500,250 억,,1027249,N,N,143,N,00,N
+20250513,150257,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1913,-1,5,-0.05,68265702,35670,109.55,1899,1929,1899,2485,1340,1914,1913.81,2.05,0,6830,1967,1940,1901,1874,1835,1954,1888,250,571,500,1370,1,1,50051252,957,3.59,0.45,12,0.07,533.00,4270.00,2510,20240617,-23.78,1400,20241209,36.64,2100,-8.90,20250430,1455,31.48,20250203,2510,-23.78,20240617,1400,36.64,20241209,1.06,Y,013520,500,250 억,,1027249,N,N,49,N,00,N
+20250513,140258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1911,-3,5,-0.16,58000817,30310,93.09,1899,1929,1899,2485,1340,1914,1913.59,2.05,0,7652,1967,1940,1901,1874,1835,1954,1888,250,571,500,1370,1,1,50051252,956,3.59,0.45,12,0.06,533.00,4270.00,2510,20240617,-23.86,1400,20241209,36.50,2100,-9.00,20250430,1455,31.34,20250203,2510,-23.86,20240617,1400,36.50,20241209,1.06,Y,013520,500,250 억,,1027249,N,N,49,N,00,N
+20250513,130259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1915,1,2,0.05,49026919,25624,78.70,1899,1929,1899,2485,1340,1914,1913.32,2.05,0,11543,1967,1940,1901,1874,1835,1954,1888,250,571,500,1370,1,1,50051252,958,3.59,0.45,12,0.05,533.00,4270.00,2510,20240617,-23.71,1400,20241209,36.79,2100,-8.81,20250430,1455,31.62,20250203,2510,-23.71,20240617,1400,36.79,20241209,1.06,Y,013520,500,250 억,,1027249,N,N,49,N,00,N
+20250513,120259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1916,2,2,0.10,48117554,25150,77.24,1899,1929,1899,2485,1340,1914,1913.22,2.05,0,11596,1967,1940,1901,1874,1835,1954,1888,250,571,500,1370,1,1,50051252,959,3.59,0.45,12,0.05,533.00,4270.00,2510,20240617,-23.67,1400,20241209,36.86,2100,-8.76,20250430,1455,31.68,20250203,2510,-23.67,20240617,1400,36.86,20241209,1.06,Y,013520,500,250 억,,1027249,N,N,49,N,00,N
+20250513,110258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1920,6,2,0.31,34834915,18210,55.93,1899,1920,1899,2485,1340,1914,1912.96,2.05,0,7647,1967,1940,1901,1874,1835,1954,1888,250,571,500,1370,1,1,50051252,961,3.60,0.45,12,0.04,533.00,4270.00,2510,20240617,-23.51,1400,20241209,37.14,2100,-8.57,20250430,1455,31.96,20250203,2510,-23.51,20240617,1400,37.14,20241209,1.06,Y,013520,500,250 억,,1027249,N,N,49,N,00,N
+20250513,100259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1908,-6,5,-0.31,6345193,3321,10.20,1899,1920,1899,2485,1340,1914,1910.63,2.05,0,1170,1967,1940,1901,1874,1835,1954,1888,250,571,500,1370,1,1,50051252,955,3.58,0.45,12,0.01,533.00,4270.00,2510,20240617,-23.98,1400,20241209,36.29,2100,-9.14,20250430,1455,31.13,20250203,2510,-23.98,20240617,1400,36.29,20241209,1.06,Y,013520,500,250 억,,1027249,N,N,49,N,00,N
+20250513,090300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1910,-4,5,-0.21,1219081,640,1.97,1899,1910,1899,2485,1340,1914,1904.81,2.05,0,532,1967,1940,1901,1874,1835,1954,1888,250,571,500,1370,1,1,50051252,956,3.58,0.45,12,0.00,533.00,4270.00,2510,20240617,-23.90,1400,20241209,36.43,2100,-9.05,20250430,1455,31.27,20250203,2510,-23.90,20240617,1400,36.43,20241209,1.06,Y,013520,500,250 억,,1027249,N,N,49,N,00,N
 20250512,160255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1914,42,2,2.24,61993017,32549,142.61,1862,1928,1862,2430,1311,1872,1904.61,2.07,0,-6525,1949,1910,1881,1842,1813,1896,1828,250,558,500,1340,1,1,50051252,958,3.59,0.45,12,0.07,533.00,4270.00,2510,20240617,-23.75,1400,20241209,36.71,2100,-8.86,20250430,1455,31.55,20250203,2510,-23.75,20240617,1400,36.71,20241209,1.05,Y,013520,500,250 억,,1034770,N,N,49,N,00,N
 20250512,150257,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1911,39,2,2.08,54457317,28612,125.36,1862,1928,1862,2430,1311,1872,1903.30,2.07,0,-8252,1949,1910,1881,1842,1813,1896,1828,250,558,500,1340,1,1,50051252,956,3.59,0.45,12,0.06,533.00,4270.00,2510,20240617,-23.86,1400,20241209,36.50,2100,-9.00,20250430,1455,31.34,20250203,2510,-23.86,20240617,1400,36.50,20241209,1.05,Y,013520,500,250 억,,1034770,N,N,162,N,00,N
 20250512,140257,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1910,38,2,2.03,44349536,23319,102.17,1862,1928,1862,2430,1311,1872,1901.86,2.07,0,-5227,1949,1910,1881,1842,1813,1896,1828,250,558,500,1340,1,1,50051252,956,3.58,0.45,12,0.05,533.00,4270.00,2510,20240617,-23.90,1400,20241209,36.43,2100,-9.05,20250430,1455,31.27,20250203,2510,-23.90,20240617,1400,36.43,20241209,1.05,Y,013520,500,250 억,,1034770,N,N,162,N,00,N
diff --git a/013570/price/prices-20250501.csv b/013570/price/prices-20250501.csv
index a13a7a9ffc55..caaf5711dc16 100644
--- a/013570/price/prices-20250501.csv
+++ b/013570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4045,45,2,1.12,171004195,42392,84.98,4030,4050,4015,5200,2800,4000,4033.88,2.36,0,10081,4066,4032,4006,3972,3946,4050,3990,132,1200,500,2800,5,1,26319633,1065,4.84,0.27,12,0.16,836.00,15049.00,5980,20240430,-32.36,3330,20250409,21.47,4135,-2.18,20250221,3330,21.47,20250409,5770,-29.90,20240514,3330,21.47,20250409,3.00,Y,013570,500,131 억,,621065,N,N,3006,N,00,N
+20250513,150258,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4045,45,2,1.12,164167810,40699,81.59,4030,4050,4015,5200,2800,4000,4033.71,2.36,0,10010,4066,4032,4006,3972,3946,4050,3990,132,1200,500,2800,5,1,26319633,1065,4.84,0.27,12,0.15,836.00,15049.00,5980,20240430,-32.36,3330,20250409,21.47,4135,-2.18,20250221,3330,21.47,20250409,5770,-29.90,20240514,3330,21.47,20250409,3.00,Y,013570,500,131 억,,621065,N,N,2935,N,00,N
+20250513,140258,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4040,40,2,1.00,142673220,35371,70.91,4030,4050,4015,5200,2800,4000,4033.62,2.36,0,7848,4066,4032,4006,3972,3946,4050,3990,132,1200,500,2800,5,1,26319633,1063,4.83,0.27,12,0.13,836.00,15049.00,5980,20240430,-32.44,3330,20250409,21.32,4135,-2.30,20250221,3330,21.32,20250409,5770,-29.98,20240514,3330,21.32,20250409,3.00,Y,013570,500,131 억,,621065,N,N,2935,N,00,N
+20250513,130300,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4035,35,2,0.88,110264665,27347,54.82,4030,4050,4015,5200,2800,4000,4032.06,2.36,0,6912,4066,4032,4006,3972,3946,4050,3990,132,1200,500,2800,5,1,26319633,1062,4.83,0.27,12,0.10,836.00,15049.00,5980,20240430,-32.53,3330,20250409,21.17,4135,-2.42,20250221,3330,21.17,20250409,5770,-30.07,20240514,3330,21.17,20250409,3.00,Y,013570,500,131 억,,621065,N,N,2935,N,00,N
+20250513,120300,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4035,35,2,0.88,92891225,23046,46.20,4030,4050,4015,5200,2800,4000,4030.69,2.36,0,6570,4066,4032,4006,3972,3946,4050,3990,132,1200,500,2800,5,1,26319633,1062,4.83,0.27,12,0.09,836.00,15049.00,5980,20240430,-32.53,3330,20250409,21.17,4135,-2.42,20250221,3330,21.17,20250409,5770,-30.07,20240514,3330,21.17,20250409,3.00,Y,013570,500,131 억,,621065,N,N,2935,N,00,N
+20250513,110259,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4025,25,2,0.62,39580455,9834,19.71,4030,4050,4015,5200,2800,4000,4024.86,2.36,0,1966,4066,4032,4006,3972,3946,4050,3990,132,1200,500,2800,5,1,26319633,1059,4.81,0.27,12,0.04,836.00,15049.00,5980,20240430,-32.69,3330,20250409,20.87,4135,-2.66,20250221,3330,20.87,20250409,5770,-30.24,20240514,3330,20.87,20250409,3.00,Y,013570,500,131 억,,621065,N,N,2935,N,00,N
+20250513,100259,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4025,25,2,0.62,21943860,5445,10.92,4030,4050,4020,5200,2800,4000,4030.09,2.36,0,-260,4066,4032,4006,3972,3946,4050,3990,132,1200,500,2800,5,1,26319633,1059,4.81,0.27,12,0.02,836.00,15049.00,5980,20240430,-32.69,3330,20250409,20.87,4135,-2.66,20250221,3330,20.87,20250409,5770,-30.24,20240514,3330,20.87,20250409,3.00,Y,013570,500,131 억,,621065,N,N,2935,N,00,N
+20250513,090301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4030,30,2,0.75,4920630,1221,2.45,4030,4030,4030,5200,2800,4000,4030.00,2.36,0,-600,4066,4032,4006,3972,3946,4050,3990,132,1200,500,2800,5,1,26319633,1061,4.82,0.27,12,0.00,836.00,15049.00,5980,20240430,-32.61,3330,20250409,21.02,4135,-2.54,20250221,3330,21.02,20250409,5770,-30.16,20240514,3330,21.02,20250409,3.00,Y,013570,500,131 억,,621065,N,N,2935,N,00,N
 20250512,160255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4000,20,2,0.50,199913103,49859,157.04,3980,4040,3980,5170,2790,3980,4009.57,2.32,0,8450,4046,4012,3976,3942,3906,3995,3925,132,1190,500,2780,5,1,26319633,1053,4.78,0.27,12,0.19,836.00,15049.00,5980,20240430,-33.11,3330,20250409,20.12,4135,-3.26,20250221,3330,20.12,20250409,5770,-30.68,20240514,3330,20.12,20250409,3.00,Y,013570,500,131 억,,611915,N,N,2935,N,00,N
 20250512,150257,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4025,45,2,1.13,152191803,37941,119.50,3980,4040,3980,5170,2790,3980,4011.28,2.32,0,7922,4046,4012,3976,3942,3906,3995,3925,132,1190,500,2780,5,1,26319633,1059,4.81,0.27,12,0.14,836.00,15049.00,5980,20240430,-32.69,3330,20250409,20.87,4135,-2.66,20250221,3330,20.87,20250409,5770,-30.24,20240514,3330,20.87,20250409,3.00,Y,013570,500,131 억,,611915,N,N,697,N,00,N
 20250512,140257,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4025,45,2,1.13,146401220,36501,114.96,3980,4040,3980,5170,2790,3980,4010.88,2.32,0,7204,4046,4012,3976,3942,3906,3995,3925,132,1190,500,2780,5,1,26319633,1059,4.81,0.27,12,0.14,836.00,15049.00,5980,20240430,-32.69,3330,20250409,20.87,4135,-2.66,20250221,3330,20.87,20250409,5770,-30.24,20240514,3330,20.87,20250409,3.00,Y,013570,500,131 억,,611915,N,N,697,N,00,N
diff --git a/013580/price/prices-20250501.csv b/013580/price/prices-20250501.csv
index 04de66b9654f..7f67c2d638a8 100644
--- a/013580/price/prices-20250501.csv
+++ b/013580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160255,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,24950,-1300,5,-4.95,27477061075,1077127,37.14,25900,26900,24750,34100,18400,26250,25509.47,3.11,0,-24720,30050,28150,26750,24850,23450,29100,25800,447,7850,5000,19420,50,1,8930907,2228,4.70,0.26,12,12.06,5306.00,95268.00,31750,20250423,-21.42,11880,20241209,110.02,31750,-21.42,20250423,11980,108.26,20250203,31750,-21.42,20250423,11880,110.02,20241209,0.55,Y,013580,5000,446 억,,278025,N,N,5780,N,00,N
+20250513,150258,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,25000,-1250,5,-4.76,26642140375,1043740,35.99,25900,26900,24750,34100,18400,26250,25524.99,3.11,0,-24114,30050,28150,26750,24850,23450,29100,25800,447,7850,5000,19420,50,1,8930907,2233,4.71,0.26,12,11.69,5306.00,95268.00,31750,20250423,-21.26,11880,20241209,110.44,31750,-21.26,20250423,11980,108.68,20250203,31750,-21.26,20250423,11880,110.44,20241209,0.55,Y,013580,5000,446 억,,278025,N,N,4388,N,00,N
+20250513,140258,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,25175,-1075,5,-4.10,24881703375,973613,33.57,25900,26900,24750,34100,18400,26250,25555.38,3.11,0,-22362,30050,28150,26750,24850,23450,29100,25800,447,7850,5000,19420,50,1,8930907,2248,4.74,0.26,12,10.90,5306.00,95268.00,31750,20250423,-20.71,11880,20241209,111.91,31750,-20.71,20250423,11980,110.14,20250203,31750,-20.71,20250423,11880,111.91,20241209,0.55,Y,013580,5000,446 억,,278025,N,N,4388,N,00,N
+20250513,130300,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,25250,-1000,5,-3.81,23558914050,921144,31.76,25900,26900,24750,34100,18400,26250,25575.02,3.11,0,-21755,30050,28150,26750,24850,23450,29100,25800,447,7850,5000,19420,50,1,8930907,2255,4.76,0.27,12,10.31,5306.00,95268.00,31750,20250423,-20.47,11880,20241209,112.54,31750,-20.47,20250423,11980,110.77,20250203,31750,-20.47,20250423,11880,112.54,20241209,0.55,Y,013580,5000,446 억,,278025,N,N,4388,N,00,N
+20250513,120300,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,25850,-400,5,-1.52,21978884800,859212,29.63,25900,26900,24750,34100,18400,26250,25579.55,3.11,0,-20610,30050,28150,26750,24850,23450,29100,25800,447,7850,5000,19420,50,1,8930907,2309,4.87,0.27,12,9.62,5306.00,95268.00,31750,20250423,-18.58,11880,20241209,117.59,31750,-18.58,20250423,11980,115.78,20250203,31750,-18.58,20250423,11880,117.59,20241209,0.55,Y,013580,5000,446 억,,278025,N,N,4388,N,00,N
+20250513,110259,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,25100,-1150,5,-4.38,10810224350,428692,14.78,25900,25950,24750,34100,18400,26250,25214.49,3.11,0,-16117,30050,28150,26750,24850,23450,29100,25800,447,7850,5000,19420,50,1,8930907,2242,4.73,0.26,12,4.80,5306.00,95268.00,31750,20250423,-20.94,11880,20241209,111.28,31750,-20.94,20250423,11980,109.52,20250203,31750,-20.94,20250423,11880,111.28,20241209,0.55,Y,013580,5000,446 억,,278025,N,N,4388,N,00,N
+20250513,100259,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,25150,-1100,5,-4.19,8396510750,332598,11.47,25900,25950,24750,34100,18400,26250,25242.37,3.11,0,-9926,30050,28150,26750,24850,23450,29100,25800,447,7850,5000,19420,50,1,8930907,2246,4.74,0.26,12,3.72,5306.00,95268.00,31750,20250423,-20.79,11880,20241209,111.70,31750,-20.79,20250423,11980,109.93,20250203,31750,-20.79,20250423,11880,111.70,20241209,0.55,Y,013580,5000,446 억,,278025,N,N,4388,N,00,N
+20250513,090301,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,25350,-900,5,-3.43,1900879875,74193,2.56,25900,25950,25300,34100,18400,26250,25612.65,3.11,0,7911,30050,28150,26750,24850,23450,29100,25800,447,7850,5000,19420,50,1,8930907,2264,4.78,0.27,12,0.83,5306.00,95268.00,31750,20250423,-20.16,11880,20241209,113.38,31750,-20.16,20250423,11980,111.60,20250203,31750,-20.16,20250423,11880,113.38,20241209,0.55,Y,013580,5000,446 억,,278025,N,N,4388,N,00,N
 20250512,160255,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,26250,300,2,1.16,78536370475,2878223,250.84,25950,28650,25350,33700,18200,25950,27287.19,2.89,0,19244,28516,27232,26016,24732,23516,26625,24125,447,7750,5000,19200,50,1,8930907,2344,4.95,0.28,12,32.23,5306.00,95268.00,31750,20250423,-17.32,11880,20241209,120.96,31750,-17.32,20250423,11980,119.12,20250203,31750,-17.32,20250423,11880,120.96,20241209,0.36,Y,013580,5000,446 억,,258526,N,N,4388,N,00,N
 20250512,150257,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,26300,350,2,1.35,76769514575,2810921,244.97,25950,28650,25350,33700,18200,25950,27311.62,2.89,0,18750,28516,27232,26016,24732,23516,26625,24125,447,7750,5000,19200,50,1,8930907,2349,4.96,0.28,12,31.47,5306.00,95268.00,31750,20250423,-17.17,11880,20241209,121.38,31750,-17.17,20250423,11980,119.53,20250203,31750,-17.17,20250423,11880,121.38,20241209,0.36,Y,013580,5000,446 억,,258526,N,N,9449,N,00,N
 20250512,140257,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,26900,950,2,3.66,71069008525,2595640,226.21,25950,28650,25350,33700,18200,25950,27380.67,2.89,0,12904,28516,27232,26016,24732,23516,26625,24125,447,7750,5000,19200,50,1,8930907,2402,5.07,0.28,12,29.06,5306.00,95268.00,31750,20250423,-15.28,11880,20241209,126.43,31750,-15.28,20250423,11980,124.54,20250203,31750,-15.28,20250423,11880,126.43,20241209,0.36,Y,013580,5000,446 억,,258526,N,N,9449,N,00,N
diff --git a/013700/price/prices-20250501.csv b/013700/price/prices-20250501.csv
index 0adac7fd09c4..639bea7ac8ba 100644
--- a/013700/price/prices-20250501.csv
+++ b/013700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1167,-23,5,-1.93,82074430,69612,33.43,1200,1200,1166,1547,833,1190,1179.03,1.11,0,-24711,1273,1231,1188,1146,1103,1252,1167,299,357,500,780,1,1,59750830,697,-2.68,0.74,12,0.12,-435.00,1587.00,1775,20250110,-34.25,1120,20250404,4.20,1775,-34.25,20250110,1120,4.20,20250404,1775,-34.25,20250110,1120,4.20,20250404,0.12,Y,013700,500,298 억,,664821,N,N,2365,N,00,N
+20250513,150258,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1166,-24,5,-2.02,74941055,63505,30.50,1200,1200,1166,1547,833,1190,1180.08,1.11,0,-23970,1273,1231,1188,1146,1103,1252,1167,299,357,500,780,1,1,59750830,697,-2.68,0.73,12,0.11,-435.00,1587.00,1775,20250110,-34.31,1120,20250404,4.11,1775,-34.31,20250110,1120,4.11,20250404,1775,-34.31,20250110,1120,4.11,20250404,0.12,Y,013700,500,298 억,,664821,N,N,23726,N,00,N
+20250513,140259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1170,-20,5,-1.68,64816729,54833,26.33,1200,1200,1170,1547,833,1190,1182.08,1.11,0,-20566,1273,1231,1188,1146,1103,1252,1167,299,357,500,780,1,1,59750830,699,-2.69,0.74,12,0.09,-435.00,1587.00,1775,20250110,-34.08,1120,20250404,4.46,1775,-34.08,20250110,1120,4.46,20250404,1775,-34.08,20250110,1120,4.46,20250404,0.12,Y,013700,500,298 억,,664821,N,N,23726,N,00,N
+20250513,130300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1186,-4,5,-0.34,50277604,42473,20.40,1200,1200,1175,1547,833,1190,1183.75,1.11,0,-15350,1273,1231,1188,1146,1103,1252,1167,299,357,500,780,1,1,59750830,709,-2.73,0.75,12,0.07,-435.00,1587.00,1775,20250110,-33.18,1120,20250404,5.89,1775,-33.18,20250110,1120,5.89,20250404,1775,-33.18,20250110,1120,5.89,20250404,0.12,Y,013700,500,298 억,,664821,N,N,23726,N,00,N
+20250513,120300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1184,-6,5,-0.50,29532612,24876,11.95,1200,1200,1179,1547,833,1190,1187.19,1.11,0,-7368,1273,1231,1188,1146,1103,1252,1167,299,357,500,780,1,1,59750830,707,-2.72,0.75,12,0.04,-435.00,1587.00,1775,20250110,-33.30,1120,20250404,5.71,1775,-33.30,20250110,1120,5.71,20250404,1775,-33.30,20250110,1120,5.71,20250404,0.12,Y,013700,500,298 억,,664821,N,N,23726,N,00,N
+20250513,110259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1185,-5,5,-0.42,26898146,22651,10.88,1200,1200,1179,1547,833,1190,1187.50,1.11,0,-6858,1273,1231,1188,1146,1103,1252,1167,299,357,500,780,1,1,59750830,708,-2.72,0.75,12,0.04,-435.00,1587.00,1775,20250110,-33.24,1120,20250404,5.80,1775,-33.24,20250110,1120,5.80,20250404,1775,-33.24,20250110,1120,5.80,20250404,0.12,Y,013700,500,298 억,,664821,N,N,23726,N,00,N
+20250513,100300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1179,-11,5,-0.92,21239311,17875,8.58,1200,1200,1179,1547,833,1190,1188.21,1.11,0,-5238,1273,1231,1188,1146,1103,1252,1167,299,357,500,780,1,1,59750830,704,-2.71,0.74,12,0.03,-435.00,1587.00,1775,20250110,-33.58,1120,20250404,5.27,1775,-33.58,20250110,1120,5.27,20250404,1775,-33.58,20250110,1120,5.27,20250404,0.12,Y,013700,500,298 억,,664821,N,N,23726,N,00,N
+20250513,090301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1190,0,3,0.00,720545,605,0.29,1200,1200,1190,1547,833,1190,1190.98,1.11,0,-541,1273,1231,1188,1146,1103,1252,1167,299,357,500,780,1,1,59750830,711,-2.74,0.75,12,0.00,-435.00,1587.00,1775,20250110,-32.96,1120,20250404,6.25,1775,-32.96,20250110,1120,6.25,20250404,1775,-32.96,20250110,1120,6.25,20250404,0.12,Y,013700,500,298 억,,664821,N,N,23726,N,00,N
 20250512,160255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1190,40,2,3.48,245506438,208206,174.06,1151,1230,1145,1495,805,1150,1179.15,1.07,0,44369,1170,1159,1148,1137,1126,1154,1132,299,345,500,750,1,1,59750830,711,-2.74,0.75,12,0.35,-435.00,1587.00,1775,20250110,-32.96,1120,20250404,6.25,1775,-32.96,20250110,1120,6.25,20250404,1775,-32.96,20250110,1120,6.25,20250404,0.12,Y,013700,500,298 억,,637398,N,N,23726,N,00,N
 20250512,150258,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1187,37,2,3.22,230015941,195160,163.16,1151,1230,1145,1495,805,1150,1178.60,1.07,0,36316,1170,1159,1148,1137,1126,1154,1132,299,345,500,750,1,1,59750830,709,-2.73,0.75,12,0.33,-435.00,1587.00,1775,20250110,-33.13,1120,20250404,5.98,1775,-33.13,20250110,1120,5.98,20250404,1775,-33.13,20250110,1120,5.98,20250404,0.12,Y,013700,500,298 억,,637398,N,N,18787,N,00,N
 20250512,140257,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1183,33,2,2.87,218929443,185818,155.35,1151,1230,1145,1495,805,1150,1178.19,1.07,0,31547,1170,1159,1148,1137,1126,1154,1132,299,345,500,750,1,1,59750830,707,-2.72,0.75,12,0.31,-435.00,1587.00,1775,20250110,-33.35,1120,20250404,5.62,1775,-33.35,20250110,1120,5.62,20250404,1775,-33.35,20250110,1120,5.62,20250404,0.12,Y,013700,500,298 억,,637398,N,N,18787,N,00,N
diff --git a/013720/price/prices-20250501.csv b/013720/price/prices-20250501.csv
index b1a92cb64e69..3ca0885ba961 100644
--- a/013720/price/prices-20250501.csv
+++ b/013720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1985,36,2,1.85,1159628767,588302,52.77,1990,2025,1938,2530,1365,1949,1971.14,2.65,0,-153132,2154,2051,1927,1824,1700,2103,1876,511,581,1000,1360,1,1,51128143,1015,-6.11,1.56,12,1.15,-325.00,1276.00,2030,20250512,-2.22,630,20250304,215.08,2030,-2.22,20250512,630,215.08,20250304,2030,-2.22,20250512,630,215.08,20250304,0.01,Y,013720,1000,511 억,,1355261,N,N,523,N,00,N
+20250513,150258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1957,8,2,0.41,1032662066,523731,46.98,1990,2025,1938,2530,1365,1949,1971.74,2.65,0,-155105,2154,2051,1927,1824,1700,2103,1876,511,581,1000,1360,1,1,51128143,1001,-6.02,1.53,12,1.02,-325.00,1276.00,2030,20250512,-3.60,630,20250304,210.63,2030,-3.60,20250512,630,210.63,20250304,2030,-3.60,20250512,630,210.63,20250304,0.01,Y,013720,1000,511 억,,1355261,N,N,0,N,00,N
+20250513,140259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1949,0,3,0.00,978798411,496169,44.51,1990,2025,1938,2530,1365,1949,1972.71,2.65,0,-165862,2154,2051,1927,1824,1700,2103,1876,511,581,1000,1360,1,1,51128143,996,-6.00,1.53,12,0.97,-325.00,1276.00,2030,20250512,-3.99,630,20250304,209.37,2030,-3.99,20250512,630,209.37,20250304,2030,-3.99,20250512,630,209.37,20250304,0.01,Y,013720,1000,511 억,,1355261,N,N,0,N,00,N
+20250513,130301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1968,19,2,0.97,878375333,444625,39.88,1990,2025,1938,2530,1365,1949,1975.54,2.65,0,-147852,2154,2051,1927,1824,1700,2103,1876,511,581,1000,1360,1,1,51128143,1006,-6.06,1.54,12,0.87,-325.00,1276.00,2030,20250512,-3.05,630,20250304,212.38,2030,-3.05,20250512,630,212.38,20250304,2030,-3.05,20250512,630,212.38,20250304,0.01,Y,013720,1000,511 억,,1355261,N,N,0,N,00,N
+20250513,120300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1970,21,2,1.08,764310669,386262,34.65,1990,2025,1938,2530,1365,1949,1978.74,2.65,0,-145576,2154,2051,1927,1824,1700,2103,1876,511,581,1000,1360,1,1,51128143,1007,-6.06,1.54,12,0.76,-325.00,1276.00,2030,20250512,-2.96,630,20250304,212.70,2030,-2.96,20250512,630,212.70,20250304,2030,-2.96,20250512,630,212.70,20250304,0.01,Y,013720,1000,511 억,,1355261,N,N,0,N,00,N
+20250513,110259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1972,23,2,1.18,673227318,339689,30.47,1990,2025,1950,2530,1365,1949,1981.89,2.65,0,-127064,2154,2051,1927,1824,1700,2103,1876,511,581,1000,1360,1,1,51128143,1008,-6.07,1.55,12,0.66,-325.00,1276.00,2030,20250512,-2.86,630,20250304,213.02,2030,-2.86,20250512,630,213.02,20250304,2030,-2.86,20250512,630,213.02,20250304,0.01,Y,013720,1000,511 억,,1355261,N,N,0,N,00,N
+20250513,100300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1978,29,2,1.49,469334714,236547,21.22,1990,2025,1950,2530,1365,1949,1984.11,2.65,0,-67441,2154,2051,1927,1824,1700,2103,1876,511,581,1000,1360,1,1,51128143,1011,-6.09,1.55,12,0.46,-325.00,1276.00,2030,20250512,-2.56,630,20250304,213.97,2030,-2.56,20250512,630,213.97,20250304,2030,-2.56,20250512,630,213.97,20250304,0.01,Y,013720,1000,511 억,,1355261,N,N,0,N,00,N
+20250513,090301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2005,56,2,2.87,64652614,32436,2.91,1990,2010,1951,2530,1365,1949,1993.24,2.65,0,-8770,2154,2051,1927,1824,1700,2103,1876,511,581,1000,1360,5,1,51128143,1025,-6.17,1.57,12,0.06,-325.00,1276.00,2030,20250512,-1.23,630,20250304,218.25,2030,-1.23,20250512,630,218.25,20250304,2030,-1.23,20250512,630,218.25,20250304,0.01,Y,013720,1000,511 억,,1355261,N,N,0,N,00,N
 20250512,160256,54,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,1949,146,2,8.10,2136961748,1111868,511.37,1803,2030,1803,2340,1263,1803,1921.95,2.20,0,232700,1861,1831,1799,1769,1737,1816,1754,511,537,1000,1260,1,1,51128143,996,-6.00,1.53,12,2.17,-325.00,1276.00,2030,20250512,-3.99,630,20250304,209.37,2030,-3.99,20250512,630,209.37,20250304,2030,-3.99,20250512,630,209.37,20250304,0.01,Y,013720,1000,511 억,,1123473,N,N,0,N,01,N
 20250512,150258,54,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,1938,135,2,7.49,2059407184,1071816,492.95,1803,2030,1803,2340,1263,1803,1921.42,2.20,0,211432,1861,1831,1799,1769,1737,1816,1754,511,537,1000,1260,1,1,51128143,991,-5.96,1.52,12,2.10,-325.00,1276.00,2030,20250512,-4.53,630,20250304,207.62,2030,-4.53,20250512,630,207.62,20250304,2030,-4.53,20250512,630,207.62,20250304,0.01,Y,013720,1000,511 억,,1123473,N,N,0,N,01,N
 20250512,140258,54,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,1923,120,2,6.66,1863607631,969429,445.86,1803,2030,1803,2340,1263,1803,1922.38,2.20,0,188963,1861,1831,1799,1769,1737,1816,1754,511,537,1000,1260,1,1,51128143,983,-5.92,1.51,12,1.90,-325.00,1276.00,2030,20250512,-5.27,630,20250304,205.24,2030,-5.27,20250512,630,205.24,20250304,2030,-5.27,20250512,630,205.24,20250304,0.01,Y,013720,1000,511 억,,1123473,N,N,0,N,01,N
diff --git a/013810/price/prices-20250501.csv b/013810/price/prices-20250501.csv
index e1e7c45b019e..b302b0bef3a5 100644
--- a/013810/price/prices-20250501.csv
+++ b/013810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3425,-65,5,-1.86,596060955,173059,67.52,3490,3520,3420,4535,2445,3490,3444.27,6.78,0,-17568,3693,3591,3528,3426,3363,3560,3395,73,1045,500,2230,5,1,14655470,502,-30.31,1.15,12,1.18,-113.00,2983.00,5530,20241031,-38.07,2955,20240712,15.91,4295,-20.26,20250123,3130,9.42,20250407,5530,-38.07,20241031,2955,15.91,20240712,1.28,Y,013810,500,73 억,,994207,N,N,10441,N,00,N
+20250513,150259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3455,-35,5,-1.00,562458965,163276,63.70,3490,3520,3420,4535,2445,3490,3444.84,6.78,0,-17614,3693,3591,3528,3426,3363,3560,3395,73,1045,500,2230,5,1,14655470,506,-30.58,1.16,12,1.11,-113.00,2983.00,5530,20241031,-37.52,2955,20240712,16.92,4295,-19.56,20250123,3130,10.38,20250407,5530,-37.52,20241031,2955,16.92,20240712,1.28,Y,013810,500,73 억,,994207,N,N,5141,N,00,N
+20250513,140259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3420,-70,5,-2.01,533538830,154856,60.42,3490,3520,3420,4535,2445,3490,3445.39,6.78,0,-18893,3693,3591,3528,3426,3363,3560,3395,73,1045,500,2230,5,1,14655470,501,-30.27,1.15,12,1.06,-113.00,2983.00,5530,20241031,-38.16,2955,20240712,15.74,4295,-20.37,20250123,3130,9.27,20250407,5530,-38.16,20241031,2955,15.74,20240712,1.28,Y,013810,500,73 억,,994207,N,N,5141,N,00,N
+20250513,130301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3450,-40,5,-1.15,448714545,130125,50.77,3490,3520,3420,4535,2445,3490,3448.33,6.78,0,-20400,3693,3591,3528,3426,3363,3560,3395,73,1045,500,2230,5,1,14655470,506,-30.53,1.16,12,0.89,-113.00,2983.00,5530,20241031,-37.61,2955,20240712,16.75,4295,-19.67,20250123,3130,10.22,20250407,5530,-37.61,20241031,2955,16.75,20240712,1.28,Y,013810,500,73 억,,994207,N,N,5141,N,00,N
+20250513,120301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3430,-60,5,-1.72,388801180,112667,43.96,3490,3520,3420,4535,2445,3490,3450.89,6.78,0,-20689,3693,3591,3528,3426,3363,3560,3395,73,1045,500,2230,5,1,14655470,503,-30.35,1.15,12,0.77,-113.00,2983.00,5530,20241031,-37.97,2955,20240712,16.07,4295,-20.14,20250123,3130,9.58,20250407,5530,-37.97,20241031,2955,16.07,20240712,1.28,Y,013810,500,73 억,,994207,N,N,5141,N,00,N
+20250513,110300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3445,-45,5,-1.29,343320795,99390,38.78,3490,3520,3420,4535,2445,3490,3454.28,6.78,0,-20801,3693,3591,3528,3426,3363,3560,3395,73,1045,500,2230,5,1,14655470,505,-30.49,1.15,12,0.68,-113.00,2983.00,5530,20241031,-37.70,2955,20240712,16.58,4295,-19.79,20250123,3130,10.06,20250407,5530,-37.70,20241031,2955,16.58,20240712,1.28,Y,013810,500,73 억,,994207,N,N,5141,N,00,N
+20250513,100300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3465,-25,5,-0.72,114032280,32867,12.82,3490,3520,3455,4535,2445,3490,3469.51,6.78,0,3818,3693,3591,3528,3426,3363,3560,3395,73,1045,500,2230,5,1,14655470,508,-30.66,1.16,12,0.22,-113.00,2983.00,5530,20241031,-37.34,2955,20240712,17.26,4295,-19.32,20250123,3130,10.70,20250407,5530,-37.34,20241031,2955,17.26,20240712,1.28,Y,013810,500,73 억,,994207,N,N,5141,N,00,N
+20250513,090302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3505,15,2,0.43,11009295,3150,1.23,3490,3520,3490,4535,2445,3490,3495.01,6.78,0,-784,3693,3591,3528,3426,3363,3560,3395,73,1045,500,2230,5,1,14655470,514,-31.02,1.17,12,0.02,-113.00,2983.00,5530,20241031,-36.62,2955,20240712,18.61,4295,-18.39,20250123,3130,11.98,20250407,5530,-36.62,20241031,2955,18.61,20240712,1.28,Y,013810,500,73 억,,994207,N,N,5141,N,00,N
 20250512,160256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3490,-10,5,-0.29,905214133,255620,199.46,3555,3630,3465,4550,2450,3500,3541.27,6.69,0,16054,3600,3550,3505,3455,3410,3527,3432,73,1050,500,2240,5,1,14655470,511,-30.88,1.17,12,1.74,-113.00,2983.00,5530,20241031,-36.89,2955,20240712,18.10,4295,-18.74,20250123,3130,11.50,20250407,5530,-36.89,20241031,2955,18.10,20240712,1.41,Y,013810,500,73 억,,980440,N,N,5141,N,00,N
 20250512,150258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3505,5,2,0.14,812816843,229147,178.80,3555,3630,3465,4550,2450,3500,3547.14,6.69,0,4148,3600,3550,3505,3455,3410,3527,3432,73,1050,500,2240,5,1,14655470,514,-31.02,1.17,12,1.56,-113.00,2983.00,5530,20241031,-36.62,2955,20240712,18.61,4295,-18.39,20250123,3130,11.98,20250407,5530,-36.62,20241031,2955,18.61,20240712,1.41,Y,013810,500,73 억,,980440,N,N,2594,N,00,N
 20250512,140258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3515,15,2,0.43,755926818,212918,166.14,3555,3630,3465,4550,2450,3500,3550.32,6.69,0,4695,3600,3550,3505,3455,3410,3527,3432,73,1050,500,2240,5,1,14655470,515,-31.11,1.18,12,1.45,-113.00,2983.00,5530,20241031,-36.44,2955,20240712,18.95,4295,-18.16,20250123,3130,12.30,20250407,5530,-36.44,20241031,2955,18.95,20240712,1.41,Y,013810,500,73 억,,980440,N,N,2594,N,00,N
diff --git a/013870/price/prices-20250501.csv b/013870/price/prices-20250501.csv
index bfaec70922d3..fe71a81c119d 100644
--- a/013870/price/prices-20250501.csv
+++ b/013870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4080,-5,5,-0.12,31203785,7646,71.05,4095,4100,4070,5310,2860,4085,4081.06,55.35,0,280,4121,4102,4071,4052,4021,4112,4062,95,1225,500,3020,5,1,19072280,778,5.06,0.28,12,0.04,806.00,14354.00,4590,20240627,-11.11,3380,20241210,20.71,4100,0.00,20250428,3405,19.82,20250204,4590,-11.11,20240627,3380,20.71,20241210,0.62,Y,013870,500,95 억,,10556748,N,N,55,N,00,N
+20250513,150259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4080,-5,5,-0.12,28959850,7096,65.94,4095,4100,4070,5310,2860,4085,4081.15,55.35,0,280,4121,4102,4071,4052,4021,4112,4062,95,1225,500,3020,5,1,19072280,778,5.06,0.28,12,0.04,806.00,14354.00,4590,20240627,-11.11,3380,20241210,20.71,4100,0.00,20250428,3405,19.82,20250204,4590,-11.11,20240627,3380,20.71,20241210,0.62,Y,013870,500,95 억,,10556748,N,N,19,N,00,N
+20250513,140300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4095,10,2,0.24,23894970,5855,54.41,4095,4100,4070,5310,2860,4085,4081.12,55.35,0,106,4121,4102,4071,4052,4021,4112,4062,95,1225,500,3020,5,1,19072280,781,5.08,0.29,12,0.03,806.00,14354.00,4590,20240627,-10.78,3380,20241210,21.15,4100,0.00,20250428,3405,20.26,20250204,4590,-10.78,20240627,3380,21.15,20241210,0.62,Y,013870,500,95 억,,10556748,N,N,19,N,00,N
+20250513,130301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4085,0,3,0.00,17304595,4244,39.44,4095,4095,4070,5310,2860,4085,4077.43,55.35,0,62,4121,4102,4071,4052,4021,4112,4062,95,1225,500,3020,5,1,19072280,779,5.07,0.28,12,0.02,806.00,14354.00,4590,20240627,-11.00,3380,20241210,20.86,4100,-0.37,20250428,3405,19.97,20250204,4590,-11.00,20240627,3380,20.86,20241210,0.62,Y,013870,500,95 억,,10556748,N,N,19,N,00,N
+20250513,120301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4085,0,3,0.00,14506100,3559,33.07,4095,4095,4070,5310,2860,4085,4075.89,55.35,0,44,4121,4102,4071,4052,4021,4112,4062,95,1225,500,3020,5,1,19072280,779,5.07,0.28,12,0.02,806.00,14354.00,4590,20240627,-11.00,3380,20241210,20.86,4100,-0.37,20250428,3405,19.97,20250204,4590,-11.00,20240627,3380,20.86,20241210,0.62,Y,013870,500,95 억,,10556748,N,N,19,N,00,N
+20250513,110300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4085,0,3,0.00,13852435,3399,31.59,4095,4095,4070,5310,2860,4085,4075.44,55.35,0,50,4121,4102,4071,4052,4021,4112,4062,95,1225,500,3020,5,1,19072280,779,5.07,0.28,12,0.02,806.00,14354.00,4590,20240627,-11.00,3380,20241210,20.86,4100,-0.37,20250428,3405,19.97,20250204,4590,-11.00,20240627,3380,20.86,20241210,0.62,Y,013870,500,95 억,,10556748,N,N,19,N,00,N
+20250513,100301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4085,0,3,0.00,10371010,2547,23.67,4095,4095,4070,5310,2860,4085,4071.85,55.35,0,29,4121,4102,4071,4052,4021,4112,4062,95,1225,500,3020,5,1,19072280,779,5.07,0.28,12,0.01,806.00,14354.00,4590,20240627,-11.00,3380,20241210,20.86,4100,-0.37,20250428,3405,19.97,20250204,4590,-11.00,20240627,3380,20.86,20241210,0.62,Y,013870,500,95 억,,10556748,N,N,19,N,00,N
+20250513,090302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4090,5,2,0.12,450235,110,1.02,4095,4095,4085,5310,2860,4085,4093.05,55.35,0,-20,4121,4102,4071,4052,4021,4112,4062,95,1225,500,3020,5,1,19072280,780,5.07,0.28,12,0.00,806.00,14354.00,4590,20240627,-10.89,3380,20241210,21.01,4100,-0.24,20250428,3405,20.12,20250204,4590,-10.89,20240627,3380,21.01,20241210,0.62,Y,013870,500,95 억,,10556748,N,N,19,N,00,N
 20250512,160256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4085,10,2,0.25,43772132,10741,72.40,4040,4090,4040,5290,2855,4075,4075.24,55.35,0,1561,4151,4112,4061,4022,3971,4087,3997,95,1215,500,3010,5,1,19072280,779,5.07,0.28,12,0.06,806.00,14354.00,4590,20240627,-11.00,3380,20241210,20.86,4100,-0.37,20250428,3405,19.97,20250204,4590,-11.00,20240627,3380,20.86,20241210,0.62,Y,013870,500,95 억,,10555757,N,N,19,N,00,N
 20250512,150258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4080,5,2,0.12,42351375,10393,70.06,4040,4090,4040,5290,2855,4075,4074.99,55.35,0,1528,4151,4112,4061,4022,3971,4087,3997,95,1215,500,3010,5,1,19072280,778,5.06,0.28,12,0.05,806.00,14354.00,4590,20240627,-11.11,3380,20241210,20.71,4100,-0.49,20250428,3405,19.82,20250204,4590,-11.11,20240627,3380,20.71,20241210,0.62,Y,013870,500,95 억,,10555757,N,N,27,N,00,N
 20250512,140258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4085,10,2,0.25,42122655,10337,69.68,4040,4090,4040,5290,2855,4075,4074.94,55.35,0,1503,4151,4112,4061,4022,3971,4087,3997,95,1215,500,3010,5,1,19072280,779,5.07,0.28,12,0.05,806.00,14354.00,4590,20240627,-11.00,3380,20241210,20.86,4100,-0.37,20250428,3405,19.97,20250204,4590,-11.00,20240627,3380,20.86,20241210,0.62,Y,013870,500,95 억,,10555757,N,N,27,N,00,N
diff --git a/013890/price/prices-20250501.csv b/013890/price/prices-20250501.csv
index 6a4fa20e0f36..2c10eec48150 100644
--- a/013890/price/prices-20250501.csv
+++ b/013890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160257,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18090,-90,5,-0.50,1105460525,60250,50.39,18270,18750,18030,23600,12730,18180,18347.89,10.20,0,-4624,19080,18630,18340,17890,17600,18855,18115,114,5420,500,12720,10,1,22254576,4026,-59.70,0.59,12,0.27,-303.00,30675.00,28600,20250113,-36.75,10850,20240805,66.73,28600,-36.75,20250113,15120,19.64,20250407,28600,-36.75,20250113,11900,52.02,20240805,1.61,Y,013890,500,113 억,,2269109,N,N,1618,N,00,N
+20250513,150259,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18140,-40,5,-0.22,974523030,53023,44.34,18270,18750,18100,23600,12730,18180,18379.25,10.20,0,-5253,19080,18630,18340,17890,17600,18855,18115,114,5420,500,12720,10,1,22254576,4037,-59.87,0.59,12,0.24,-303.00,30675.00,28600,20250113,-36.57,10850,20240805,67.19,28600,-36.57,20250113,15120,19.97,20250407,28600,-36.57,20250113,11900,52.44,20240805,1.61,Y,013890,500,113 억,,2269109,N,N,3602,N,00,N
+20250513,140300,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18230,50,2,0.28,872930530,47424,39.66,18270,18750,18130,23600,12730,18180,18406.94,10.20,0,-3134,19080,18630,18340,17890,17600,18855,18115,114,5420,500,12720,10,1,22254576,4057,-60.17,0.59,12,0.21,-303.00,30675.00,28600,20250113,-36.26,10850,20240805,68.02,28600,-36.26,20250113,15120,20.57,20250407,28600,-36.26,20250113,11900,53.19,20240805,1.61,Y,013890,500,113 억,,2269109,N,N,3602,N,00,N
+20250513,130301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18190,10,2,0.06,782222360,42430,35.48,18270,18750,18160,23600,12730,18180,18435.60,10.20,0,699,19080,18630,18340,17890,17600,18855,18115,114,5420,500,12720,10,1,22254576,4048,-60.03,0.59,12,0.19,-303.00,30675.00,28600,20250113,-36.40,10850,20240805,67.65,28600,-36.40,20250113,15120,20.30,20250407,28600,-36.40,20250113,11900,52.86,20240805,1.61,Y,013890,500,113 억,,2269109,N,N,3602,N,00,N
+20250513,120301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18260,80,2,0.44,699742640,37905,31.70,18270,18750,18160,23600,12730,18180,18460.43,10.20,0,3957,19080,18630,18340,17890,17600,18855,18115,114,5420,500,12720,10,1,22254576,4064,-60.26,0.60,12,0.17,-303.00,30675.00,28600,20250113,-36.15,10850,20240805,68.29,28600,-36.15,20250113,15120,20.77,20250407,28600,-36.15,20250113,11900,53.45,20240805,1.61,Y,013890,500,113 억,,2269109,N,N,3602,N,00,N
+20250513,110300,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18400,220,2,1.21,610726890,33052,27.64,18270,18750,18160,23600,12730,18180,18477.76,10.20,0,5283,19080,18630,18340,17890,17600,18855,18115,114,5420,500,12720,10,1,22254576,4095,-60.73,0.60,12,0.15,-303.00,30675.00,28600,20250113,-35.66,10850,20240805,69.59,28600,-35.66,20250113,15120,21.69,20250407,28600,-35.66,20250113,11900,54.62,20240805,1.61,Y,013890,500,113 억,,2269109,N,N,3602,N,00,N
+20250513,100301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18420,240,2,1.32,337251840,18116,15.15,18270,18750,18270,23600,12730,18180,18616.24,10.20,0,-2301,19080,18630,18340,17890,17600,18855,18115,114,5420,500,12720,10,1,22254576,4099,-60.79,0.60,12,0.08,-303.00,30675.00,28600,20250113,-35.59,10850,20240805,69.77,28600,-35.59,20250113,15120,21.83,20250407,28600,-35.59,20250113,11900,54.79,20240805,1.61,Y,013890,500,113 억,,2269109,N,N,3602,N,00,N
+20250513,090302,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18360,180,2,0.99,11544090,631,0.53,18270,18390,18270,23600,12730,18180,18294.91,10.20,0,247,19080,18630,18340,17890,17600,18855,18115,114,5420,500,12720,10,1,22254576,4086,-60.59,0.60,12,0.00,-303.00,30675.00,28600,20250113,-35.80,10850,20240805,69.22,28600,-35.80,20250113,15120,21.43,20250407,28600,-35.80,20250113,11900,54.29,20240805,1.61,Y,013890,500,113 억,,2269109,N,N,3602,N,00,N
 20250512,160256,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18180,40,2,0.22,2180174985,119578,50.29,18170,18790,18050,23550,12700,18140,18232.24,10.17,0,1738,19493,18816,18373,17696,17253,18595,17475,114,5410,500,12690,10,1,22254576,4046,-60.00,0.59,12,0.54,-303.00,30675.00,28600,20250113,-36.43,10850,20240805,67.56,28600,-36.43,20250113,15120,20.24,20250407,28600,-36.43,20250113,11900,52.77,20240805,1.73,Y,013890,500,113 억,,2263679,N,N,3602,N,00,N
 20250512,150259,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18250,110,2,0.61,2046175915,112209,47.19,18170,18790,18050,23550,12700,18140,18235.40,10.17,0,-891,19493,18816,18373,17696,17253,18595,17475,114,5410,500,12690,10,1,22254576,4061,-60.23,0.59,12,0.50,-303.00,30675.00,28600,20250113,-36.19,10850,20240805,68.20,28600,-36.19,20250113,15120,20.70,20250407,28600,-36.19,20250113,11900,53.36,20240805,1.73,Y,013890,500,113 억,,2263679,N,N,5123,N,00,N
 20250512,140258,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18310,170,2,0.94,1502847025,82341,34.63,18170,18790,18050,23550,12700,18140,18251.50,10.17,0,-9237,19493,18816,18373,17696,17253,18595,17475,114,5410,500,12690,10,1,22254576,4075,-60.43,0.60,12,0.37,-303.00,30675.00,28600,20250113,-35.98,10850,20240805,68.76,28600,-35.98,20250113,15120,21.10,20250407,28600,-35.98,20250113,11900,53.87,20240805,1.73,Y,013890,500,113 억,,2263679,N,N,5123,N,00,N
diff --git a/013990/price/prices-20250501.csv b/013990/price/prices-20250501.csv
index 75129d401f5e..81840771fdcb 100644
--- a/013990/price/prices-20250501.csv
+++ b/013990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160257,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6910,-440,5,-5.99,6972370770,992133,47.33,7370,7370,6820,9550,5150,7350,7027.70,1.78,0,-70369,7963,7656,7433,7126,6903,7810,7280,164,2200,500,5290,10,1,32887536,2273,20.38,1.21,12,3.02,339.00,5721.00,9300,20250422,-25.70,3400,20240805,103.24,9300,-25.70,20250422,4635,49.08,20250331,9300,-25.70,20250422,3400,103.24,20240805,8.73,Y,013990,500,164 억,,585045,N,N,32491,N,00,N
+20250513,150300,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6930,-420,5,-5.71,6584377795,935921,44.65,7370,7370,6820,9550,5150,7350,7035.19,1.78,0,-69404,7963,7656,7433,7126,6903,7810,7280,164,2200,500,5290,10,1,32887536,2279,20.44,1.21,12,2.85,339.00,5721.00,9300,20250422,-25.48,3400,20240805,103.82,9300,-25.48,20250422,4635,49.51,20250331,9300,-25.48,20250422,3400,103.82,20240805,8.73,Y,013990,500,164 억,,585045,N,N,47796,N,00,N
+20250513,140300,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6940,-410,5,-5.58,6137555505,871424,41.57,7370,7370,6820,9550,5150,7350,7043.13,1.78,0,-67106,7963,7656,7433,7126,6903,7810,7280,164,2200,500,5290,10,1,32887536,2282,20.47,1.21,12,2.65,339.00,5721.00,9300,20250422,-25.38,3400,20240805,104.12,9300,-25.38,20250422,4635,49.73,20250331,9300,-25.38,20250422,3400,104.12,20240805,8.73,Y,013990,500,164 억,,585045,N,N,47796,N,00,N
+20250513,130302,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6970,-380,5,-5.17,4872482975,688480,32.84,7370,7370,6950,9550,5150,7350,7077.16,1.78,0,-45741,7963,7656,7433,7126,6903,7810,7280,164,2200,500,5290,10,1,32887536,2292,20.56,1.22,12,2.09,339.00,5721.00,9300,20250422,-25.05,3400,20240805,105.00,9300,-25.05,20250422,4635,50.38,20250331,9300,-25.05,20250422,3400,105.00,20240805,8.73,Y,013990,500,164 억,,585045,N,N,47796,N,00,N
+20250513,120302,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7030,-320,5,-4.35,4460812120,629636,30.04,7370,7370,6960,9550,5150,7350,7084.75,1.78,0,-37636,7963,7656,7433,7126,6903,7810,7280,164,2200,500,5290,10,1,32887536,2312,20.74,1.23,12,1.91,339.00,5721.00,9300,20250422,-24.41,3400,20240805,106.76,9300,-24.41,20250422,4635,51.67,20250331,9300,-24.41,20250422,3400,106.76,20240805,8.73,Y,013990,500,164 억,,585045,N,N,47796,N,00,N
+20250513,110300,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7000,-350,5,-4.76,3665794350,516132,24.62,7370,7370,6970,9550,5150,7350,7102.44,1.78,0,-27392,7963,7656,7433,7126,6903,7810,7280,164,2200,500,5290,10,1,32887536,2302,20.65,1.22,12,1.57,339.00,5721.00,9300,20250422,-24.73,3400,20240805,105.88,9300,-24.73,20250422,4635,51.02,20250331,9300,-24.73,20250422,3400,105.88,20240805,8.73,Y,013990,500,164 억,,585045,N,N,47796,N,00,N
+20250513,100301,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7060,-290,5,-3.95,2693886170,377533,18.01,7370,7370,7020,9550,5150,7350,7135.50,1.78,0,-21565,7963,7656,7433,7126,6903,7810,7280,164,2200,500,5290,10,1,32887536,2322,20.83,1.23,12,1.15,339.00,5721.00,9300,20250422,-24.09,3400,20240805,107.65,9300,-24.09,20250422,4635,52.32,20250331,9300,-24.09,20250422,3400,107.65,20240805,8.73,Y,013990,500,164 억,,585045,N,N,47796,N,00,N
+20250513,090302,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7280,-70,5,-0.95,166467440,22707,1.08,7370,7370,7280,9550,5150,7350,7331.11,1.78,0,-10328,7963,7656,7433,7126,6903,7810,7280,164,2200,500,5290,10,1,32887536,2394,21.47,1.27,12,0.07,339.00,5721.00,9300,20250422,-21.72,3400,20240805,114.12,9300,-21.72,20250422,4635,57.07,20250331,9300,-21.72,20250422,3400,114.12,20240805,8.73,Y,013990,500,164 억,,585045,N,N,47796,N,00,N
 20250512,160257,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7350,60,2,0.82,15682278615,2096156,249.21,7300,7740,7210,9470,5110,7290,7481.73,1.59,0,14103,7523,7406,7213,7096,6903,7465,7155,164,2180,500,5240,10,1,32887536,2417,21.68,1.28,12,6.37,339.00,5721.00,9300,20250422,-20.97,3400,20240805,116.18,9300,-20.97,20250422,4635,58.58,20250331,9300,-20.97,20250422,3400,116.18,20240805,8.29,Y,013990,500,164 억,,523842,N,N,47639,N,00,N
 20250512,150259,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7320,30,2,0.41,15177324045,2027300,241.03,7300,7740,7210,9470,5110,7290,7486.47,1.59,0,6609,7523,7406,7213,7096,6903,7465,7155,164,2180,500,5240,10,1,32887536,2407,21.59,1.28,12,6.16,339.00,5721.00,9300,20250422,-21.29,3400,20240805,115.29,9300,-21.29,20250422,4635,57.93,20250331,9300,-21.29,20250422,3400,115.29,20240805,8.29,Y,013990,500,164 억,,523842,N,N,12207,N,00,N
 20250512,140259,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7360,70,2,0.96,13886365360,1850054,219.95,7300,7740,7270,9470,5110,7290,7505.92,1.59,0,-19970,7523,7406,7213,7096,6903,7465,7155,164,2180,500,5240,10,1,32887536,2421,21.71,1.29,12,5.63,339.00,5721.00,9300,20250422,-20.86,3400,20240805,116.47,9300,-20.86,20250422,4635,58.79,20250331,9300,-20.86,20250422,3400,116.47,20240805,8.29,Y,013990,500,164 억,,523842,N,N,12207,N,00,N
diff --git a/014100/price/prices-20250501.csv b/014100/price/prices-20250501.csv
index 54e0d5afe293..2b7c9deebfca 100644
--- a/014100/price/prices-20250501.csv
+++ b/014100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,-100,5,-4.00,154625242,64260,46.52,2515,2515,2380,3250,1750,2500,2406.24,2.32,0,-5582,2683,2591,2488,2396,2293,2637,2442,59,750,500,1650,5,1,11800000,283,-2.05,0.36,12,0.54,-1168.00,6634.00,3650,20250407,-34.25,1790,20241206,34.08,3650,-34.25,20250407,2200,9.09,20250326,3650,-34.25,20250407,1790,34.08,20241206,0.00,Y,014100,500,59 억,,273968,N,N,477,N,00,N
+20250513,150300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,-110,5,-4.40,150237072,62435,45.20,2515,2515,2380,3250,1750,2500,2406.30,2.32,0,-6189,2683,2591,2488,2396,2293,2637,2442,59,750,500,1650,5,1,11800000,282,-2.05,0.36,12,0.53,-1168.00,6634.00,3650,20250407,-34.52,1790,20241206,33.52,3650,-34.52,20250407,2200,8.64,20250326,3650,-34.52,20250407,1790,33.52,20241206,0.00,Y,014100,500,59 억,,273968,N,N,440,N,00,N
+20250513,140300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,-110,5,-4.40,130821083,54308,39.31,2515,2515,2380,3250,1750,2500,2408.87,2.32,0,-5547,2683,2591,2488,2396,2293,2637,2442,59,750,500,1650,5,1,11800000,282,-2.05,0.36,12,0.46,-1168.00,6634.00,3650,20250407,-34.52,1790,20241206,33.52,3650,-34.52,20250407,2200,8.64,20250326,3650,-34.52,20250407,1790,33.52,20241206,0.00,Y,014100,500,59 억,,273968,N,N,440,N,00,N
+20250513,130302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2385,-115,5,-4.60,122008747,50624,36.65,2515,2515,2380,3250,1750,2500,2410.10,2.32,0,-3794,2683,2591,2488,2396,2293,2637,2442,59,750,500,1650,5,1,11800000,281,-2.04,0.36,12,0.43,-1168.00,6634.00,3650,20250407,-34.66,1790,20241206,33.24,3650,-34.66,20250407,2200,8.41,20250326,3650,-34.66,20250407,1790,33.24,20241206,0.00,Y,014100,500,59 억,,273968,N,N,440,N,00,N
+20250513,120302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,-100,5,-4.00,87010047,36021,26.08,2515,2515,2390,3250,1750,2500,2415.54,2.32,0,-1156,2683,2591,2488,2396,2293,2637,2442,59,750,500,1650,5,1,11800000,283,-2.05,0.36,12,0.31,-1168.00,6634.00,3650,20250407,-34.25,1790,20241206,34.08,3650,-34.25,20250407,2200,9.09,20250326,3650,-34.25,20250407,1790,34.08,20241206,0.00,Y,014100,500,59 억,,273968,N,N,440,N,00,N
+20250513,110301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,-100,5,-4.00,76695232,31722,22.96,2515,2515,2390,3250,1750,2500,2417.73,2.32,0,-416,2683,2591,2488,2396,2293,2637,2442,59,750,500,1650,5,1,11800000,283,-2.05,0.36,12,0.27,-1168.00,6634.00,3650,20250407,-34.25,1790,20241206,34.08,3650,-34.25,20250407,2200,9.09,20250326,3650,-34.25,20250407,1790,34.08,20241206,0.00,Y,014100,500,59 억,,273968,N,N,440,N,00,N
+20250513,100301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,-85,5,-3.40,50921142,21011,15.21,2515,2515,2390,3250,1750,2500,2423.55,2.32,0,-391,2683,2591,2488,2396,2293,2637,2442,59,750,500,1650,5,1,11800000,285,-2.07,0.36,12,0.18,-1168.00,6634.00,3650,20250407,-33.84,1790,20241206,34.92,3650,-33.84,20250407,2200,9.77,20250326,3650,-33.84,20250407,1790,34.92,20241206,0.00,Y,014100,500,59 억,,273968,N,N,440,N,00,N
+20250513,090303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,-55,5,-2.20,13333495,5432,3.93,2515,2515,2430,3250,1750,2500,2454.62,2.32,0,-1341,2683,2591,2488,2396,2293,2637,2442,59,750,500,1650,5,1,11800000,289,-2.09,0.37,12,0.05,-1168.00,6634.00,3650,20250407,-33.01,1790,20241206,36.59,3650,-33.01,20250407,2200,11.14,20250326,3650,-33.01,20250407,1790,36.59,20241206,0.00,Y,014100,500,59 억,,273968,N,N,440,N,00,N
 20250512,160257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,80,2,3.31,346157770,138023,176.97,2390,2580,2385,3145,1695,2420,2507.98,1.97,0,21629,2510,2465,2400,2355,2290,2487,2377,59,725,500,1590,5,1,11800000,295,-2.14,0.38,12,1.17,-1168.00,6634.00,3650,20250407,-31.51,1790,20241206,39.66,3650,-31.51,20250407,2200,13.64,20250326,3650,-31.51,20250407,1790,39.66,20241206,0.00,Y,014100,500,59 억,,232349,N,N,440,N,00,N
 20250512,150259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2490,70,2,2.89,340276105,135661,173.94,2390,2580,2385,3145,1695,2420,2508.28,1.97,0,22941,2510,2465,2400,2355,2290,2487,2377,59,725,500,1590,5,1,11800000,294,-2.13,0.38,12,1.15,-1168.00,6634.00,3650,20250407,-31.78,1790,20241206,39.11,3650,-31.78,20250407,2200,13.18,20250326,3650,-31.78,20250407,1790,39.11,20241206,0.00,Y,014100,500,59 억,,232349,N,N,977,N,00,N
 20250512,140259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,90,2,3.72,308170998,122812,157.46,2390,2580,2385,3145,1695,2420,2509.29,1.97,0,23862,2510,2465,2400,2355,2290,2487,2377,59,725,500,1590,5,1,11800000,296,-2.15,0.38,12,1.04,-1168.00,6634.00,3650,20250407,-31.23,1790,20241206,40.22,3650,-31.23,20250407,2200,14.09,20250326,3650,-31.23,20250407,1790,40.22,20241206,0.00,Y,014100,500,59 억,,232349,N,N,977,N,00,N
diff --git a/014130/price/prices-20250501.csv b/014130/price/prices-20250501.csv
index ba9e6c00a30e..c8918d970f27 100644
--- a/014130/price/prices-20250501.csv
+++ b/014130/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160257,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3415,-20,5,-0.58,48507310,14244,207.67,3435,3435,3380,4465,2405,3435,3405.45,2.66,0,6,3461,3447,3421,3407,3381,3455,3415,60,1030,500,2470,5,1,12000000,410,2.45,0.41,12,0.12,1396.00,8257.00,4960,20240531,-31.15,3070,20241209,11.24,3940,-13.32,20250109,3170,7.73,20250331,4960,-31.15,20240531,3070,11.24,20241209,1.17,Y,014130,500,60 억,,319006,N,N,1058,N,00,N
+20250513,150300,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3410,-25,5,-0.73,24272255,7110,103.66,3435,3435,3380,4465,2405,3435,3413.82,2.66,0,685,3461,3447,3421,3407,3381,3455,3415,60,1030,500,2470,5,1,12000000,409,2.44,0.41,12,0.06,1396.00,8257.00,4960,20240531,-31.25,3070,20241209,11.07,3940,-13.45,20250109,3170,7.57,20250331,4960,-31.25,20240531,3070,11.07,20241209,1.17,Y,014130,500,60 억,,319006,N,N,510,N,00,N
+20250513,140301,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3415,-20,5,-0.58,19664900,5759,83.96,3435,3435,3380,4465,2405,3435,3414.64,2.66,0,-411,3461,3447,3421,3407,3381,3455,3415,60,1030,500,2470,5,1,12000000,410,2.45,0.41,12,0.05,1396.00,8257.00,4960,20240531,-31.15,3070,20241209,11.24,3940,-13.32,20250109,3170,7.73,20250331,4960,-31.15,20240531,3070,11.24,20241209,1.17,Y,014130,500,60 억,,319006,N,N,510,N,00,N
+20250513,130302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3420,-15,5,-0.44,11821945,3459,50.43,3435,3435,3380,4465,2405,3435,3417.73,2.66,0,-192,3461,3447,3421,3407,3381,3455,3415,60,1030,500,2470,5,1,12000000,410,2.45,0.41,12,0.03,1396.00,8257.00,4960,20240531,-31.05,3070,20241209,11.40,3940,-13.20,20250109,3170,7.89,20250331,4960,-31.05,20240531,3070,11.40,20241209,1.17,Y,014130,500,60 억,,319006,N,N,510,N,00,N
+20250513,120302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3425,-10,5,-0.29,10426755,3050,44.47,3435,3435,3380,4465,2405,3435,3418.61,2.66,0,-226,3461,3447,3421,3407,3381,3455,3415,60,1030,500,2470,5,1,12000000,411,2.45,0.41,12,0.03,1396.00,8257.00,4960,20240531,-30.95,3070,20241209,11.56,3940,-13.07,20250109,3170,8.04,20250331,4960,-30.95,20240531,3070,11.56,20241209,1.17,Y,014130,500,60 억,,319006,N,N,510,N,00,N
+20250513,110301,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3425,-10,5,-0.29,10327430,3021,44.04,3435,3435,3380,4465,2405,3435,3418.55,2.66,0,-109,3461,3447,3421,3407,3381,3455,3415,60,1030,500,2470,5,1,12000000,411,2.45,0.41,12,0.03,1396.00,8257.00,4960,20240531,-30.95,3070,20241209,11.56,3940,-13.07,20250109,3170,8.04,20250331,4960,-30.95,20240531,3070,11.56,20241209,1.17,Y,014130,500,60 억,,319006,N,N,510,N,00,N
+20250513,100302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3430,-5,5,-0.15,8554355,2503,36.49,3435,3435,3380,4465,2405,3435,3417.64,2.66,0,-44,3461,3447,3421,3407,3381,3455,3415,60,1030,500,2470,5,1,12000000,412,2.46,0.42,12,0.02,1396.00,8257.00,4960,20240531,-30.85,3070,20241209,11.73,3940,-12.94,20250109,3170,8.20,20250331,4960,-30.85,20240531,3070,11.73,20241209,1.17,Y,014130,500,60 억,,319006,N,N,510,N,00,N
+20250513,090303,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3435,0,3,0.00,3668580,1068,15.57,3435,3435,3435,4465,2405,3435,3435.00,2.66,0,0,3461,3447,3421,3407,3381,3455,3415,60,1030,500,2470,5,1,12000000,412,2.46,0.42,12,0.01,1396.00,8257.00,4960,20240531,-30.75,3070,20241209,11.89,3940,-12.82,20250109,3170,8.36,20250331,4960,-30.75,20240531,3070,11.89,20241209,1.17,Y,014130,500,60 억,,319006,N,N,510,N,00,N
 20250512,160257,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3435,0,3,0.00,23238840,6793,68.07,3435,3435,3395,4465,2405,3435,3421.00,2.65,0,1201,3491,3462,3416,3387,3341,3477,3402,60,1030,500,2470,5,1,12000000,412,2.46,0.42,12,0.06,1396.00,8257.00,4960,20240531,-30.75,3070,20241209,11.89,3940,-12.82,20250109,3170,8.36,20250331,4960,-30.75,20240531,3070,11.89,20241209,1.18,Y,014130,500,60 억,,318021,N,N,510,N,00,N
 20250512,150259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3420,-15,5,-0.44,16537630,4836,48.46,3435,3435,3395,4465,2405,3435,3419.69,2.65,0,1246,3491,3462,3416,3387,3341,3477,3402,60,1030,500,2470,5,1,12000000,410,2.45,0.41,12,0.04,1396.00,8257.00,4960,20240531,-31.05,3070,20241209,11.40,3940,-13.20,20250109,3170,7.89,20250331,4960,-31.05,20240531,3070,11.40,20241209,1.18,Y,014130,500,60 억,,318021,N,N,152,N,00,N
 20250512,140259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3415,-20,5,-0.58,13305670,3890,38.98,3435,3435,3395,4465,2405,3435,3420.48,2.65,0,988,3491,3462,3416,3387,3341,3477,3402,60,1030,500,2470,5,1,12000000,410,2.45,0.41,12,0.03,1396.00,8257.00,4960,20240531,-31.15,3070,20241209,11.24,3940,-13.32,20250109,3170,7.73,20250331,4960,-31.15,20240531,3070,11.24,20241209,1.18,Y,014130,500,60 억,,318021,N,N,152,N,00,N
diff --git a/014160/price/prices-20250501.csv b/014160/price/prices-20250501.csv
index 658cad5505f5..ca7ed7fecbb6 100644
--- a/014160/price/prices-20250501.csv
+++ b/014160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160258,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1679,-208,5,-11.02,125252880858,66883618,252.08,2005,2075,1588,2450,1321,1887,1873.14,2.15,0,-1396542,1995,1941,1833,1779,1671,1968,1806,542,563,500,1200,1,1,108394549,1820,0.00,0.94,12,61.70,0.00,1794.00,2525,20250409,-33.50,927,20241115,81.12,2525,-33.50,20250409,1000,67.90,20250102,2525,-33.50,20250409,927,81.12,20241115,5.85,Y,014160,500,541 억,,2333508,N,N,86529,N,00,N
+20250513,150300,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1644,-243,5,-12.88,111446938675,58924581,222.08,2005,2075,1588,2450,1321,1887,1891.35,2.15,0,-1423349,1995,1941,1833,1779,1671,1968,1806,542,563,500,1200,1,1,108394549,1782,0.00,0.92,12,54.36,0.00,1794.00,2525,20250409,-34.89,927,20241115,77.35,2525,-34.89,20250409,1000,64.40,20250102,2525,-34.89,20250409,927,77.35,20241115,5.85,Y,014160,500,541 억,,2333508,N,N,15565,N,00,N
+20250513,140301,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1640,-247,5,-13.09,107897650554,56739440,213.84,2005,2075,1588,2450,1321,1887,1901.63,2.15,0,-1283250,1995,1941,1833,1779,1671,1968,1806,542,563,500,1200,1,1,108394549,1778,0.00,0.91,12,52.35,0.00,1794.00,2525,20250409,-35.05,927,20241115,76.91,2525,-35.05,20250409,1000,64.00,20250102,2525,-35.05,20250409,927,76.91,20241115,5.85,Y,014160,500,541 억,,2333508,N,N,15565,N,00,N
+20250513,130302,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1701,-186,5,-9.86,97464253940,50385495,189.90,2005,2075,1693,2450,1321,1887,1934.37,2.15,0,-1497813,1995,1941,1833,1779,1671,1968,1806,542,563,500,1200,1,1,108394549,1844,0.00,0.95,12,46.48,0.00,1794.00,2525,20250409,-32.63,927,20241115,83.50,2525,-32.63,20250409,1000,70.10,20250102,2525,-32.63,20250409,927,83.50,20241115,5.85,Y,014160,500,541 억,,2333508,N,N,15565,N,00,N
+20250513,120302,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1843,-44,5,-2.33,86383386399,44112227,166.25,2005,2075,1836,2450,1321,1887,1958.26,2.15,0,-1568150,1995,1941,1833,1779,1671,1968,1806,542,563,500,1200,1,1,108394549,1998,0.00,1.03,12,40.70,0.00,1794.00,2525,20250409,-27.01,927,20241115,98.81,2525,-27.01,20250409,1000,84.30,20250102,2525,-27.01,20250409,927,98.81,20241115,5.85,Y,014160,500,541 억,,2333508,N,N,15565,N,00,N
+20250513,110301,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1884,-3,5,-0.16,81840674695,41691288,157.13,2005,2075,1853,2450,1321,1887,1963.02,2.15,0,-1390164,1995,1941,1833,1779,1671,1968,1806,542,563,500,1200,1,1,108394549,2042,0.00,1.05,12,38.46,0.00,1794.00,2525,20250409,-25.39,927,20241115,103.24,2525,-25.39,20250409,1000,88.40,20250102,2525,-25.39,20250409,927,103.24,20241115,5.85,Y,014160,500,541 억,,2333508,N,N,15565,N,00,N
+20250513,100302,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1896,9,2,0.48,72851136195,36918892,139.14,2005,2075,1860,2450,1321,1887,1973.28,2.15,0,-1475189,1995,1941,1833,1779,1671,1968,1806,542,563,500,1200,1,1,108394549,2055,0.00,1.06,12,34.06,0.00,1794.00,2525,20250409,-24.91,927,20241115,104.53,2525,-24.91,20250409,1000,89.60,20250102,2525,-24.91,20250409,927,104.53,20241115,5.85,Y,014160,500,541 억,,2333508,N,N,15565,N,00,N
+20250513,090303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1990,103,2,5.46,19129943957,9536292,35.94,2005,2075,1950,2450,1321,1887,2006.01,2.15,0,-764928,1995,1941,1833,1779,1671,1968,1806,542,563,500,1200,1,1,108394549,2157,0.00,1.11,12,8.80,0.00,1794.00,2525,20250409,-21.19,927,20241115,114.67,2525,-21.19,20250409,1000,99.00,20250102,2525,-21.19,20250409,927,114.67,20241115,5.85,Y,014160,500,541 억,,2333508,N,N,15565,N,00,N
 20250512,160257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1887,435,1,29.96,48398592129,26521871,42.02,1803,1887,1725,1887,1017,1452,1824.86,0.77,0,1503076,1673,1562,1466,1355,1259,1618,1411,542,435,500,920,1,1,108394549,2045,0.00,1.05,12,24.47,0.00,1794.00,2525,20250409,-25.27,927,20241115,103.56,2525,-25.27,20250409,1000,88.70,20250102,2525,-25.27,20250409,927,103.56,20241115,5.21,Y,014160,500,541 억,,833424,N,N,15565,N,00,N
 20250512,150300,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1887,435,1,29.96,48296965857,26468015,41.93,1803,1887,1725,1887,1017,1452,1824.74,0.77,0,1527414,1673,1562,1466,1355,1259,1618,1411,542,435,500,920,1,1,108394549,2045,0.00,1.05,12,24.42,0.00,1794.00,2525,20250409,-25.27,927,20241115,103.56,2525,-25.27,20250409,1000,88.70,20250102,2525,-25.27,20250409,927,103.56,20241115,5.21,Y,014160,500,541 억,,833424,N,N,55428,N,00,N
 20250512,140259,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1887,435,1,29.96,48239846367,26437745,41.88,1803,1887,1725,1887,1017,1452,1824.67,0.77,0,1527414,1673,1562,1466,1355,1259,1618,1411,542,435,500,920,1,1,108394549,2045,0.00,1.05,12,24.39,0.00,1794.00,2525,20250409,-25.27,927,20241115,103.56,2525,-25.27,20250409,1000,88.70,20250102,2525,-25.27,20250409,927,103.56,20241115,5.21,Y,014160,500,541 억,,833424,N,N,55428,N,00,N
diff --git a/014190/price/prices-20250501.csv b/014190/price/prices-20250501.csv
index cdcac751b2a4..2810f182f350 100644
--- a/014190/price/prices-20250501.csv
+++ b/014190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1571,-18,5,-1.13,143746858,91230,49.40,1585,1589,1569,2065,1113,1589,1575.65,3.74,0,-6349,1642,1615,1575,1548,1508,1629,1562,177,476,500,1110,1,1,35399906,556,20.67,0.52,12,0.26,76.00,3019.00,2105,20250221,-25.37,1376,20241210,14.17,2105,-25.37,20250221,1428,10.01,20250102,2105,-25.37,20250221,1376,14.17,20241210,3.14,Y,014190,500,176 억,,1323264,N,N,0,N,00,N
+20250513,150301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1576,-13,5,-0.82,135978999,86296,46.73,1585,1589,1569,2065,1113,1589,1575.73,3.74,0,-8967,1642,1615,1575,1548,1508,1629,1562,177,476,500,1110,1,1,35399906,558,20.74,0.52,12,0.24,76.00,3019.00,2105,20250221,-25.13,1376,20241210,14.53,2105,-25.13,20250221,1428,10.36,20250102,2105,-25.13,20250221,1376,14.53,20241210,3.14,Y,014190,500,176 억,,1323264,N,N,0,N,00,N
+20250513,140301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1576,-13,5,-0.82,125204570,79447,43.02,1585,1589,1569,2065,1113,1589,1575.95,3.74,0,-9839,1642,1615,1575,1548,1508,1629,1562,177,476,500,1110,1,1,35399906,558,20.74,0.52,12,0.22,76.00,3019.00,2105,20250221,-25.13,1376,20241210,14.53,2105,-25.13,20250221,1428,10.36,20250102,2105,-25.13,20250221,1376,14.53,20241210,3.14,Y,014190,500,176 억,,1323264,N,N,0,N,00,N
+20250513,130303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1580,-9,5,-0.57,109923025,69752,37.77,1585,1589,1569,2065,1113,1589,1575.91,3.74,0,-5717,1642,1615,1575,1548,1508,1629,1562,177,476,500,1110,1,1,35399906,559,20.79,0.52,12,0.20,76.00,3019.00,2105,20250221,-24.94,1376,20241210,14.83,2105,-24.94,20250221,1428,10.64,20250102,2105,-24.94,20250221,1376,14.83,20241210,3.14,Y,014190,500,176 억,,1323264,N,N,0,N,00,N
+20250513,120303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1586,-3,5,-0.19,98832815,62730,33.97,1585,1589,1569,2065,1113,1589,1575.53,3.74,0,-3357,1642,1615,1575,1548,1508,1629,1562,177,476,500,1110,1,1,35399906,561,20.87,0.53,12,0.18,76.00,3019.00,2105,20250221,-24.66,1376,20241210,15.26,2105,-24.66,20250221,1428,11.06,20250102,2105,-24.66,20250221,1376,15.26,20241210,3.14,Y,014190,500,176 억,,1323264,N,N,0,N,00,N
+20250513,110302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1576,-13,5,-0.82,81763386,51932,28.12,1585,1585,1569,2065,1113,1589,1574.43,3.74,0,-4579,1642,1615,1575,1548,1508,1629,1562,177,476,500,1110,1,1,35399906,558,20.74,0.52,12,0.15,76.00,3019.00,2105,20250221,-25.13,1376,20241210,14.53,2105,-25.13,20250221,1428,10.36,20250102,2105,-25.13,20250221,1376,14.53,20241210,3.14,Y,014190,500,176 억,,1323264,N,N,0,N,00,N
+20250513,100302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1581,-8,5,-0.50,79555593,50531,27.36,1585,1585,1569,2065,1113,1589,1574.39,3.74,0,-4358,1642,1615,1575,1548,1508,1629,1562,177,476,500,1110,1,1,35399906,560,20.80,0.52,12,0.14,76.00,3019.00,2105,20250221,-24.89,1376,20241210,14.90,2105,-24.89,20250221,1428,10.71,20250102,2105,-24.89,20250221,1376,14.90,20241210,3.14,Y,014190,500,176 억,,1323264,N,N,0,N,00,N
+20250513,090304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1578,-11,5,-0.69,5947351,3767,2.04,1585,1585,1576,2065,1113,1589,1578.80,3.74,0,2255,1642,1615,1575,1548,1508,1629,1562,177,476,500,1110,1,1,35399906,559,20.76,0.52,12,0.01,76.00,3019.00,2105,20250221,-25.04,1376,20241210,14.68,2105,-25.04,20250221,1428,10.50,20250102,2105,-25.04,20250221,1376,14.68,20241210,3.14,Y,014190,500,176 억,,1323264,N,N,0,N,00,N
 20250512,160258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1589,56,2,3.65,291889958,184675,216.74,1535,1602,1535,1992,1074,1533,1580.56,3.66,0,36928,1558,1545,1530,1517,1502,1538,1510,177,459,500,1070,1,1,35399906,563,20.91,0.53,12,0.52,76.00,3019.00,2105,20250221,-24.51,1376,20241210,15.48,2105,-24.51,20250221,1428,11.27,20250102,2105,-24.51,20250221,1376,15.48,20241210,3.15,Y,014190,500,176 억,,1294081,N,N,0,N,00,N
 20250512,150300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1579,46,2,3.00,268123785,169665,199.13,1535,1602,1535,1992,1074,1533,1580.31,3.66,0,38749,1558,1545,1530,1517,1502,1538,1510,177,459,500,1070,1,1,35399906,559,20.78,0.52,12,0.48,76.00,3019.00,2105,20250221,-24.99,1376,20241210,14.75,2105,-24.99,20250221,1428,10.57,20250102,2105,-24.99,20250221,1376,14.75,20241210,3.15,Y,014190,500,176 억,,1294081,N,N,0,N,00,N
 20250512,140300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1588,55,2,3.59,250934839,158790,186.36,1535,1602,1535,1992,1074,1533,1580.29,3.66,0,39440,1558,1545,1530,1517,1502,1538,1510,177,459,500,1070,1,1,35399906,562,20.89,0.53,12,0.45,76.00,3019.00,2105,20250221,-24.56,1376,20241210,15.41,2105,-24.56,20250221,1428,11.20,20250102,2105,-24.56,20250221,1376,15.41,20241210,3.15,Y,014190,500,176 억,,1294081,N,N,0,N,00,N
diff --git a/014200/price/prices-20250501.csv b/014200/price/prices-20250501.csv
index a49ca1e602e0..88896b127efc 100644
--- a/014200/price/prices-20250501.csv
+++ b/014200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160258,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240429,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240513,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
+20250513,150301,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240429,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240513,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
+20250513,140301,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240429,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240513,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
+20250513,130303,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240429,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240513,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
+20250513,120303,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240429,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240513,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
+20250513,110302,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240429,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240513,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
+20250513,100302,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240429,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240513,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
+20250513,090304,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240429,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240513,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
 20250512,160258,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240426,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240513,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
 20250512,150300,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240426,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240513,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
 20250512,140300,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240426,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240513,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
diff --git a/014280/price/prices-20250501.csv b/014280/price/prices-20250501.csv
index f2b0e4a46899..bd4c4ed66cd1 100644
--- a/014280/price/prices-20250501.csv
+++ b/014280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4930,110,2,2.28,693806689,141958,51.02,4830,4940,4795,6260,3375,4820,4887.26,1.79,0,23497,5056,4937,4876,4757,4696,4907,4727,293,1440,1000,3470,5,1,29329357,1446,26.79,0.36,12,0.48,184.00,13741.00,5660,20240605,-12.90,3800,20241209,29.74,5640,-12.59,20250328,3860,27.72,20250102,5660,-12.90,20240605,3800,29.74,20241209,2.45,Y,014280,1000,293 억,,524421,N,N,6910,N,00,N
+20250513,150301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4930,110,2,2.28,656172414,134321,48.28,4830,4940,4795,6260,3375,4820,4885.11,1.79,0,19631,5056,4937,4876,4757,4696,4907,4727,293,1440,1000,3470,5,1,29329357,1446,26.79,0.36,12,0.46,184.00,13741.00,5660,20240605,-12.90,3800,20241209,29.74,5640,-12.59,20250328,3860,27.72,20250102,5660,-12.90,20240605,3800,29.74,20241209,2.45,Y,014280,1000,293 억,,524421,N,N,13750,N,00,N
+20250513,140302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4920,100,2,2.07,534903829,109711,39.43,4830,4940,4795,6260,3375,4820,4875.57,1.79,0,9555,5056,4937,4876,4757,4696,4907,4727,293,1440,1000,3470,5,1,29329357,1443,26.74,0.36,12,0.37,184.00,13741.00,5660,20240605,-13.07,3800,20241209,29.47,5640,-12.77,20250328,3860,27.46,20250102,5660,-13.07,20240605,3800,29.47,20241209,2.45,Y,014280,1000,293 억,,524421,N,N,13750,N,00,N
+20250513,130303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4890,70,2,1.45,415257889,85385,30.69,4830,4915,4795,6260,3375,4820,4863.36,1.79,0,7053,5056,4937,4876,4757,4696,4907,4727,293,1440,1000,3470,5,1,29329357,1434,26.58,0.36,12,0.29,184.00,13741.00,5660,20240605,-13.60,3800,20241209,28.68,5640,-13.30,20250328,3860,26.68,20250102,5660,-13.60,20240605,3800,28.68,20241209,2.45,Y,014280,1000,293 억,,524421,N,N,13750,N,00,N
+20250513,120303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4910,90,2,1.87,339419059,69902,25.13,4830,4915,4795,6260,3375,4820,4855.64,1.79,0,6314,5056,4937,4876,4757,4696,4907,4727,293,1440,1000,3470,5,1,29329357,1440,26.68,0.36,12,0.24,184.00,13741.00,5660,20240605,-13.25,3800,20241209,29.21,5640,-12.94,20250328,3860,27.20,20250102,5660,-13.25,20240605,3800,29.21,20241209,2.45,Y,014280,1000,293 억,,524421,N,N,13750,N,00,N
+20250513,110302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4895,75,2,1.56,301054497,62061,22.31,4830,4915,4795,6260,3375,4820,4850.94,1.79,0,4132,5056,4937,4876,4757,4696,4907,4727,293,1440,1000,3470,5,1,29329357,1436,26.60,0.36,12,0.21,184.00,13741.00,5660,20240605,-13.52,3800,20241209,28.82,5640,-13.21,20250328,3860,26.81,20250102,5660,-13.52,20240605,3800,28.82,20241209,2.45,Y,014280,1000,293 억,,524421,N,N,13750,N,00,N
+20250513,100303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4870,50,2,1.04,206582427,42717,15.35,4830,4890,4795,6260,3375,4820,4836.07,1.79,0,4534,5056,4937,4876,4757,4696,4907,4727,293,1440,1000,3470,5,1,29329357,1428,26.47,0.35,12,0.15,184.00,13741.00,5660,20240605,-13.96,3800,20241209,28.16,5640,-13.65,20250328,3860,26.17,20250102,5660,-13.96,20240605,3800,28.16,20241209,2.45,Y,014280,1000,293 억,,524421,N,N,13750,N,00,N
+20250513,090304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4845,25,2,0.52,7674660,1586,0.57,4830,4850,4830,6260,3375,4820,4839.00,1.79,0,1051,5056,4937,4876,4757,4696,4907,4727,293,1440,1000,3470,5,1,29329357,1421,26.33,0.35,12,0.01,184.00,13741.00,5660,20240605,-14.40,3800,20241209,27.50,5640,-14.10,20250328,3860,25.52,20250102,5660,-14.40,20240605,3800,27.50,20241209,2.45,Y,014280,1000,293 억,,524421,N,N,13750,N,00,N
 20250512,160258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4820,-40,5,-0.82,1353990434,277905,122.17,4995,4995,4815,6310,3405,4860,4872.14,1.91,0,-15214,4963,4911,4808,4756,4653,4937,4782,293,1450,1000,3490,5,1,29329357,1414,26.20,0.35,12,0.95,184.00,13741.00,5660,20240605,-14.84,3800,20241209,26.84,5640,-14.54,20250328,3860,24.87,20250102,5660,-14.84,20240605,3800,26.84,20241209,2.42,Y,014280,1000,293 억,,560540,N,N,13750,N,00,N
 20250512,150300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4835,-25,5,-0.51,1315353271,269906,118.65,4995,4995,4815,6310,3405,4860,4873.38,1.91,0,-13307,4963,4911,4808,4756,4653,4937,4782,293,1450,1000,3490,5,1,29329357,1418,26.28,0.35,12,0.92,184.00,13741.00,5660,20240605,-14.58,3800,20241209,27.24,5640,-14.27,20250328,3860,25.26,20250102,5660,-14.58,20240605,3800,27.24,20241209,2.42,Y,014280,1000,293 억,,560540,N,N,10160,N,00,N
 20250512,140300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4855,-5,5,-0.10,1152119470,236224,103.84,4995,4995,4815,6310,3405,4860,4877.24,1.91,0,-6869,4963,4911,4808,4756,4653,4937,4782,293,1450,1000,3490,5,1,29329357,1424,26.39,0.35,12,0.81,184.00,13741.00,5660,20240605,-14.22,3800,20241209,27.76,5640,-13.92,20250328,3860,25.78,20250102,5660,-14.22,20240605,3800,27.76,20241209,2.42,Y,014280,1000,293 억,,560540,N,N,10160,N,00,N
diff --git a/014440/price/prices-20250501.csv b/014440/price/prices-20250501.csv
index e1e662e2ed13..dd9e483ab1a0 100644
--- a/014440/price/prices-20250501.csv
+++ b/014440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4870,10,2,0.21,381488037,79008,49.11,4885,4890,4785,6310,3405,4860,4828.47,52.61,0,354,5006,4932,4871,4797,4736,4970,4835,100,1450,500,3490,5,1,20000000,974,4.32,0.53,12,0.40,1128.00,9190.00,6180,20250421,-21.20,3265,20240906,49.16,6180,-21.20,20250421,3520,38.35,20250102,6180,-21.20,20250421,3265,49.16,20240906,2.85,Y,014440,500,100 억,,10522272,N,N,3628,N,00,N
+20250513,150301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4845,-15,5,-0.31,314802787,65286,40.58,4885,4890,4785,6310,3405,4860,4821.90,52.61,0,-5914,5006,4932,4871,4797,4736,4970,4835,100,1450,500,3490,5,1,20000000,969,4.30,0.53,12,0.33,1128.00,9190.00,6180,20250421,-21.60,3265,20240906,48.39,6180,-21.60,20250421,3520,37.64,20250102,6180,-21.60,20250421,3265,48.39,20240906,2.85,Y,014440,500,100 억,,10522272,N,N,4174,N,00,N
+20250513,140302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4815,-45,5,-0.93,279920397,58076,36.10,4885,4890,4785,6310,3405,4860,4819.90,52.61,0,-8302,5006,4932,4871,4797,4736,4970,4835,100,1450,500,3490,5,1,20000000,963,4.27,0.52,12,0.29,1128.00,9190.00,6180,20250421,-22.09,3265,20240906,47.47,6180,-22.09,20250421,3520,36.79,20250102,6180,-22.09,20250421,3265,47.47,20240906,2.85,Y,014440,500,100 억,,10522272,N,N,4174,N,00,N
+20250513,130303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4830,-30,5,-0.62,224767607,46626,28.98,4885,4890,4785,6310,3405,4860,4820.65,52.61,0,-6391,5006,4932,4871,4797,4736,4970,4835,100,1450,500,3490,5,1,20000000,966,4.28,0.53,12,0.23,1128.00,9190.00,6180,20250421,-21.84,3265,20240906,47.93,6180,-21.84,20250421,3520,37.22,20250102,6180,-21.84,20250421,3265,47.93,20240906,2.85,Y,014440,500,100 억,,10522272,N,N,4174,N,00,N
+20250513,120303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4850,-10,5,-0.21,201572267,41837,26.00,4885,4890,4785,6310,3405,4860,4818.04,52.61,0,-4377,5006,4932,4871,4797,4736,4970,4835,100,1450,500,3490,5,1,20000000,970,4.30,0.53,12,0.21,1128.00,9190.00,6180,20250421,-21.52,3265,20240906,48.55,6180,-21.52,20250421,3520,37.78,20250102,6180,-21.52,20250421,3265,48.55,20240906,2.85,Y,014440,500,100 억,,10522272,N,N,4174,N,00,N
+20250513,110302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4815,-45,5,-0.93,161873835,33636,20.91,4885,4890,4785,6310,3405,4860,4812.52,52.61,0,-8819,5006,4932,4871,4797,4736,4970,4835,100,1450,500,3490,5,1,20000000,963,4.27,0.52,12,0.17,1128.00,9190.00,6180,20250421,-22.09,3265,20240906,47.47,6180,-22.09,20250421,3520,36.79,20250102,6180,-22.09,20250421,3265,47.47,20240906,2.85,Y,014440,500,100 억,,10522272,N,N,4174,N,00,N
+20250513,100303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4835,-25,5,-0.51,140068730,29103,18.09,4885,4890,4785,6310,3405,4860,4812.86,52.61,0,-10002,5006,4932,4871,4797,4736,4970,4835,100,1450,500,3490,5,1,20000000,967,4.29,0.53,12,0.15,1128.00,9190.00,6180,20250421,-21.76,3265,20240906,48.09,6180,-21.76,20250421,3520,37.36,20250102,6180,-21.76,20250421,3265,48.09,20240906,2.85,Y,014440,500,100 억,,10522272,N,N,4174,N,00,N
+20250513,090305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4830,-30,5,-0.62,18971570,3902,2.43,4885,4890,4830,6310,3405,4860,4862.01,52.61,0,-2439,5006,4932,4871,4797,4736,4970,4835,100,1450,500,3490,5,1,20000000,966,4.28,0.53,12,0.02,1128.00,9190.00,6180,20250421,-21.84,3265,20240906,47.93,6180,-21.84,20250421,3520,37.22,20250102,6180,-21.84,20250421,3265,47.93,20240906,2.85,Y,014440,500,100 억,,10522272,N,N,4174,N,00,N
 20250512,160258,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4860,5,2,0.10,782040510,160347,112.69,4850,4945,4810,6310,3400,4855,4877.18,52.30,0,39340,5038,4946,4858,4766,4678,4902,4722,100,1455,500,3490,5,1,20000000,972,4.31,0.53,12,0.80,1128.00,9190.00,6180,20250421,-21.36,3265,20240906,48.85,6180,-21.36,20250421,3520,38.07,20250102,6180,-21.36,20250421,3265,48.85,20240906,2.94,Y,014440,500,100 억,,10460267,N,N,4174,N,00,N
 20250512,150301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4860,5,2,0.10,741228815,151938,106.78,4850,4945,4810,6310,3400,4855,4878.50,52.30,0,38978,5038,4946,4858,4766,4678,4902,4722,100,1455,500,3490,5,1,20000000,972,4.31,0.53,12,0.76,1128.00,9190.00,6180,20250421,-21.36,3265,20240906,48.85,6180,-21.36,20250421,3520,38.07,20250102,6180,-21.36,20250421,3265,48.85,20240906,2.94,Y,014440,500,100 억,,10460267,N,N,3107,N,00,N
 20250512,140300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4875,20,2,0.41,684563600,140318,98.62,4850,4945,4810,6310,3400,4855,4878.66,52.30,0,41699,5038,4946,4858,4766,4678,4902,4722,100,1455,500,3490,5,1,20000000,975,4.32,0.53,12,0.70,1128.00,9190.00,6180,20250421,-21.12,3265,20240906,49.31,6180,-21.12,20250421,3520,38.49,20250102,6180,-21.12,20250421,3265,49.31,20240906,2.94,Y,014440,500,100 억,,10460267,N,N,3107,N,00,N
diff --git a/014470/price/prices-20250501.csv b/014470/price/prices-20250501.csv
index d6434c740d27..03502b34e9e0 100644
--- a/014470/price/prices-20250501.csv
+++ b/014470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160259,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1637,-23,5,-1.39,944463778,572032,60.14,1660,1677,1626,2155,1162,1660,1651.08,1.27,0,-24530,1747,1703,1657,1613,1567,1725,1635,300,495,500,1120,1,1,60052260,983,8.53,0.52,12,0.95,192.00,3131.00,2810,20250407,-41.74,1501,20241114,9.06,2810,-41.74,20250407,1515,8.05,20250507,2810,-41.74,20250407,1501,9.06,20241114,3.57,Y,014470,500,300 억,,763480,N,N,13450,N,00,N
+20250513,150302,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1630,-30,5,-1.81,902316747,546286,57.43,1660,1677,1626,2155,1162,1660,1651.73,1.27,0,-34802,1747,1703,1657,1613,1567,1725,1635,300,495,500,1120,1,1,60052260,979,8.49,0.52,12,0.91,192.00,3131.00,2810,20250407,-41.99,1501,20241114,8.59,2810,-41.99,20250407,1515,7.59,20250507,2810,-41.99,20250407,1501,8.59,20241114,3.57,Y,014470,500,300 억,,763480,N,N,41883,N,00,N
+20250513,140302,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1640,-20,5,-1.20,791876148,478575,50.31,1660,1677,1639,2155,1162,1660,1654.65,1.27,0,-55330,1747,1703,1657,1613,1567,1725,1635,300,495,500,1120,1,1,60052260,985,8.54,0.52,12,0.80,192.00,3131.00,2810,20250407,-41.64,1501,20241114,9.26,2810,-41.64,20250407,1515,8.25,20250507,2810,-41.64,20250407,1501,9.26,20241114,3.57,Y,014470,500,300 억,,763480,N,N,41883,N,00,N
+20250513,130304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1651,-9,5,-0.54,671525425,405374,42.62,1660,1677,1646,2155,1162,1660,1656.56,1.27,0,-28514,1747,1703,1657,1613,1567,1725,1635,300,495,500,1120,1,1,60052260,991,8.60,0.53,12,0.68,192.00,3131.00,2810,20250407,-41.25,1501,20241114,9.99,2810,-41.25,20250407,1515,8.98,20250507,2810,-41.25,20250407,1501,9.99,20241114,3.57,Y,014470,500,300 억,,763480,N,N,41883,N,00,N
+20250513,120304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1662,2,2,0.12,639105587,385779,40.56,1660,1677,1646,2155,1162,1660,1656.66,1.27,0,-22371,1747,1703,1657,1613,1567,1725,1635,300,495,500,1120,1,1,60052260,998,8.66,0.53,12,0.64,192.00,3131.00,2810,20250407,-40.85,1501,20241114,10.73,2810,-40.85,20250407,1515,9.70,20250507,2810,-40.85,20250407,1501,10.73,20241114,3.57,Y,014470,500,300 억,,763480,N,N,41883,N,00,N
+20250513,110303,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1647,-13,5,-0.78,557196150,336282,35.35,1660,1677,1646,2155,1162,1660,1656.93,1.27,0,-37376,1747,1703,1657,1613,1567,1725,1635,300,495,500,1120,1,1,60052260,989,8.58,0.53,12,0.56,192.00,3131.00,2810,20250407,-41.39,1501,20241114,9.73,2810,-41.39,20250407,1515,8.71,20250507,2810,-41.39,20250407,1501,9.73,20241114,3.57,Y,014470,500,300 억,,763480,N,N,41883,N,00,N
+20250513,100303,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1654,-6,5,-0.36,439838559,265171,27.88,1660,1677,1648,2155,1162,1660,1658.70,1.27,0,-21539,1747,1703,1657,1613,1567,1725,1635,300,495,500,1120,1,1,60052260,993,8.61,0.53,12,0.44,192.00,3131.00,2810,20250407,-41.14,1501,20241114,10.19,2810,-41.14,20250407,1515,9.17,20250507,2810,-41.14,20250407,1501,10.19,20241114,3.57,Y,014470,500,300 억,,763480,N,N,41883,N,00,N
+20250513,090305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1656,-4,5,-0.24,123656438,74475,7.83,1660,1670,1655,2155,1162,1660,1660.38,1.27,0,-30058,1747,1703,1657,1613,1567,1725,1635,300,495,500,1120,1,1,60052260,994,8.62,0.53,12,0.12,192.00,3131.00,2810,20250407,-41.07,1501,20241114,10.33,2810,-41.07,20250407,1515,9.31,20250507,2810,-41.07,20250407,1501,10.33,20241114,3.57,Y,014470,500,300 억,,763480,N,N,41883,N,00,N
 20250512,160259,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1660,42,2,2.60,1559244986,940346,118.76,1620,1701,1611,2100,1133,1618,1658.16,1.05,0,129858,1654,1636,1606,1588,1558,1645,1597,300,482,500,1100,1,1,60052260,997,8.65,0.53,12,1.57,192.00,3131.00,2810,20250407,-40.93,1501,20241114,10.59,2810,-40.93,20250407,1515,9.57,20250507,2810,-40.93,20250407,1501,10.59,20241114,3.80,Y,014470,500,300 억,,630546,N,N,41883,N,00,N
 20250512,150301,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1656,38,2,2.35,1466803898,884523,111.71,1620,1701,1611,2100,1133,1618,1658.30,1.05,0,131149,1654,1636,1606,1588,1558,1645,1597,300,482,500,1100,1,1,60052260,994,8.62,0.53,12,1.47,192.00,3131.00,2810,20250407,-41.07,1501,20241114,10.33,2810,-41.07,20250407,1515,9.31,20250507,2810,-41.07,20250407,1501,10.33,20241114,3.80,Y,014470,500,300 억,,630546,N,N,39500,N,00,N
 20250512,140301,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1669,51,2,3.15,1283356706,773960,97.75,1620,1701,1611,2100,1133,1618,1658.17,1.05,0,140295,1654,1636,1606,1588,1558,1645,1597,300,482,500,1100,1,1,60052260,1002,8.69,0.53,12,1.29,192.00,3131.00,2810,20250407,-40.60,1501,20241114,11.19,2810,-40.60,20250407,1515,10.17,20250507,2810,-40.60,20250407,1501,11.19,20241114,3.80,Y,014470,500,300 억,,630546,N,N,39500,N,00,N
diff --git a/014530/price/prices-20250501.csv b/014530/price/prices-20250501.csv
index 7b24810ac9e8..f9f94a9a41ef 100644
--- a/014530/price/prices-20250501.csv
+++ b/014530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160259,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3410,20,2,0.59,236778665,69624,82.62,3425,3425,3385,4405,2375,3390,3400.82,0.66,0,13270,3416,3402,3376,3362,3336,3410,3370,174,1015,500,2300,5,1,34869420,1189,13.22,0.56,12,0.20,258.00,6045.00,5100,20240604,-33.14,3250,20241210,4.92,3560,-4.21,20250102,3250,4.92,20250404,5100,-33.14,20240604,3250,4.92,20241210,1.79,Y,014530,500,174 억,,228549,N,N,4484,N,00,N
+20250513,150302,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3410,20,2,0.59,218920845,64387,76.41,3425,3425,3385,4405,2375,3390,3400.08,0.66,0,14533,3416,3402,3376,3362,3336,3410,3370,174,1015,500,2300,5,1,34869420,1189,13.22,0.56,12,0.18,258.00,6045.00,5100,20240604,-33.14,3250,20241210,4.92,3560,-4.21,20250102,3250,4.92,20250404,5100,-33.14,20240604,3250,4.92,20241210,1.79,Y,014530,500,174 억,,228549,N,N,10655,N,00,N
+20250513,140302,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3400,10,2,0.29,189776250,55810,66.23,3425,3425,3385,4405,2375,3390,3400.40,0.66,0,8568,3416,3402,3376,3362,3336,3410,3370,174,1015,500,2300,5,1,34869420,1186,13.18,0.56,12,0.16,258.00,6045.00,5100,20240604,-33.33,3250,20241210,4.62,3560,-4.49,20250102,3250,4.62,20250404,5100,-33.33,20240604,3250,4.62,20241210,1.79,Y,014530,500,174 억,,228549,N,N,10655,N,00,N
+20250513,130304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3395,5,2,0.15,147585874,43377,51.48,3425,3425,3390,4405,2375,3390,3402.40,0.66,0,3663,3416,3402,3376,3362,3336,3410,3370,174,1015,500,2300,5,1,34869420,1184,13.16,0.56,12,0.12,258.00,6045.00,5100,20240604,-33.43,3250,20241210,4.46,3560,-4.63,20250102,3250,4.46,20250404,5100,-33.43,20240604,3250,4.46,20241210,1.79,Y,014530,500,174 억,,228549,N,N,10655,N,00,N
+20250513,120304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3405,15,2,0.44,108297639,31807,37.75,3425,3425,3390,4405,2375,3390,3404.84,0.66,0,-2309,3416,3402,3376,3362,3336,3410,3370,174,1015,500,2300,5,1,34869420,1187,13.20,0.56,12,0.09,258.00,6045.00,5100,20240604,-33.24,3250,20241210,4.77,3560,-4.35,20250102,3250,4.77,20250404,5100,-33.24,20240604,3250,4.77,20241210,1.79,Y,014530,500,174 억,,228549,N,N,10655,N,00,N
+20250513,110303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3400,10,2,0.29,79905954,23468,27.85,3425,3425,3390,4405,2375,3390,3404.89,0.66,0,-24,3416,3402,3376,3362,3336,3410,3370,174,1015,500,2300,5,1,34869420,1186,13.18,0.56,12,0.07,258.00,6045.00,5100,20240604,-33.33,3250,20241210,4.62,3560,-4.49,20250102,3250,4.62,20250404,5100,-33.33,20240604,3250,4.62,20241210,1.79,Y,014530,500,174 억,,228549,N,N,10655,N,00,N
+20250513,100303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3405,15,2,0.44,72878725,21401,25.40,3425,3425,3390,4405,2375,3390,3405.39,0.66,0,-204,3416,3402,3376,3362,3336,3410,3370,174,1015,500,2300,5,1,34869420,1187,13.20,0.56,12,0.06,258.00,6045.00,5100,20240604,-33.24,3250,20241210,4.77,3560,-4.35,20250102,3250,4.77,20250404,5100,-33.24,20240604,3250,4.77,20241210,1.79,Y,014530,500,174 억,,228549,N,N,10655,N,00,N
+20250513,090305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3410,20,2,0.59,22023190,6464,7.67,3425,3425,3390,4405,2375,3390,3407.05,0.66,0,211,3416,3402,3376,3362,3336,3410,3370,174,1015,500,2300,5,1,34869420,1189,13.22,0.56,12,0.02,258.00,6045.00,5100,20240604,-33.14,3250,20241210,4.92,3560,-4.21,20250102,3250,4.92,20250404,5100,-33.14,20240604,3250,4.92,20241210,1.79,Y,014530,500,174 억,,228549,N,N,10655,N,00,N
 20250512,160259,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3390,30,2,0.89,282101530,83652,138.52,3360,3390,3350,4365,2355,3360,3372.32,0.62,0,15914,3386,3372,3361,3347,3336,3367,3342,174,1005,500,2280,5,1,34869420,1182,13.14,0.56,12,0.24,258.00,6045.00,5100,20240604,-33.53,3250,20241210,4.31,3560,-4.78,20250102,3250,4.31,20250404,5100,-33.53,20240604,3250,4.31,20241210,1.77,Y,014530,500,174 억,,215622,N,N,10655,N,00,N
 20250512,150301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3390,30,2,0.89,264346405,78414,129.85,3360,3390,3350,4365,2355,3360,3371.16,0.62,0,14576,3386,3372,3361,3347,3336,3367,3342,174,1005,500,2280,5,1,34869420,1182,13.14,0.56,12,0.22,258.00,6045.00,5100,20240604,-33.53,3250,20241210,4.31,3560,-4.78,20250102,3250,4.31,20250404,5100,-33.53,20240604,3250,4.31,20241210,1.77,Y,014530,500,174 억,,215622,N,N,4213,N,00,N
 20250512,140301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3375,15,2,0.45,194818980,57865,95.82,3360,3380,3350,4365,2355,3360,3366.78,0.62,0,13003,3386,3372,3361,3347,3336,3367,3342,174,1005,500,2280,5,1,34869420,1177,13.08,0.56,12,0.17,258.00,6045.00,5100,20240604,-33.82,3250,20241210,3.85,3560,-5.20,20250102,3250,3.85,20250404,5100,-33.82,20240604,3250,3.85,20241210,1.77,Y,014530,500,174 억,,215622,N,N,4213,N,00,N
diff --git a/014570/price/prices-20250501.csv b/014570/price/prices-20250501.csv
index 22af3efc0c1f..fee98f8cf559 100644
--- a/014570/price/prices-20250501.csv
+++ b/014570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4885,0,3,0.00,13689954,2801,23.70,4885,4910,4860,6350,3420,4885,4887.52,2.55,0,167,4951,4917,4866,4832,4781,4935,4850,55,1465,500,3410,5,1,11000000,537,17.96,0.68,12,0.03,272.00,7224.00,6700,20240429,-27.09,4095,20241209,19.29,5600,-12.77,20250207,4360,12.04,20250404,6370,-23.31,20240605,4095,19.29,20241209,0.77,Y,014570,500,55 억,,280895,N,N,0,N,00,N
+20250513,150302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4890,5,2,0.10,13328594,2727,23.07,4885,4910,4860,6350,3420,4885,4887.64,2.55,0,168,4951,4917,4866,4832,4781,4935,4850,55,1465,500,3410,5,1,11000000,538,17.98,0.68,12,0.02,272.00,7224.00,6700,20240429,-27.01,4095,20241209,19.41,5600,-12.68,20250207,4360,12.16,20250404,6370,-23.23,20240605,4095,19.41,20241209,0.77,Y,014570,500,55 억,,280895,N,N,0,N,00,N
+20250513,140303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4890,5,2,0.10,9532940,1950,16.50,4885,4910,4860,6350,3420,4885,4888.69,2.55,0,119,4951,4917,4866,4832,4781,4935,4850,55,1465,500,3410,5,1,11000000,538,17.98,0.68,12,0.02,272.00,7224.00,6700,20240429,-27.01,4095,20241209,19.41,5600,-12.68,20250207,4360,12.16,20250404,6370,-23.23,20240605,4095,19.41,20241209,0.77,Y,014570,500,55 억,,280895,N,N,0,N,00,N
+20250513,130304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4895,10,2,0.20,6557475,1341,11.35,4885,4910,4860,6350,3420,4885,4889.99,2.55,0,82,4951,4917,4866,4832,4781,4935,4850,55,1465,500,3410,5,1,11000000,538,18.00,0.68,12,0.01,272.00,7224.00,6700,20240429,-26.94,4095,20241209,19.54,5600,-12.59,20250207,4360,12.27,20250404,6370,-23.16,20240605,4095,19.54,20241209,0.77,Y,014570,500,55 억,,280895,N,N,0,N,00,N
+20250513,120304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4895,10,2,0.20,4412675,902,7.63,4885,4910,4860,6350,3420,4885,4892.10,2.55,0,17,4951,4917,4866,4832,4781,4935,4850,55,1465,500,3410,5,1,11000000,538,18.00,0.68,12,0.01,272.00,7224.00,6700,20240429,-26.94,4095,20241209,19.54,5600,-12.59,20250207,4360,12.27,20250404,6370,-23.16,20240605,4095,19.54,20241209,0.77,Y,014570,500,55 억,,280895,N,N,0,N,00,N
+20250513,110303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,15,2,0.31,3040680,622,5.26,4885,4910,4860,6350,3420,4885,4888.55,2.55,0,-4,4951,4917,4866,4832,4781,4935,4850,55,1465,500,3410,5,1,11000000,539,18.01,0.68,12,0.01,272.00,7224.00,6700,20240429,-26.87,4095,20241209,19.66,5600,-12.50,20250207,4360,12.39,20250404,6370,-23.08,20240605,4095,19.66,20241209,0.77,Y,014570,500,55 억,,280895,N,N,0,N,00,N
+20250513,100304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4885,0,3,0.00,2336905,478,4.04,4885,4910,4860,6350,3420,4885,4888.92,2.55,0,-23,4951,4917,4866,4832,4781,4935,4850,55,1465,500,3410,5,1,11000000,537,17.96,0.68,12,0.00,272.00,7224.00,6700,20240429,-27.09,4095,20241209,19.29,5600,-12.77,20250207,4360,12.04,20250404,6370,-23.31,20240605,4095,19.29,20241209,0.77,Y,014570,500,55 억,,280895,N,N,0,N,00,N
+20250513,090305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4885,0,3,0.00,43965,9,0.08,4885,4885,4885,6350,3420,4885,4885.00,2.55,0,0,4951,4917,4866,4832,4781,4935,4850,55,1465,500,3410,5,1,11000000,537,17.96,0.68,12,0.00,272.00,7224.00,6700,20240429,-27.09,4095,20241209,19.29,5600,-12.77,20250207,4360,12.04,20250404,6370,-23.31,20240605,4095,19.29,20241209,0.77,Y,014570,500,55 억,,280895,N,N,0,N,00,N
 20250512,160259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4885,45,2,0.93,57396130,11811,312.79,4840,4900,4815,6290,3390,4840,4859.55,2.55,0,261,4916,4877,4841,4802,4766,4860,4785,55,1450,500,3380,5,1,11000000,537,17.96,0.68,12,0.11,272.00,7224.00,6700,20240429,-27.09,4095,20241209,19.29,5600,-12.77,20250207,4360,12.04,20250404,6370,-23.31,20240605,4095,19.29,20241209,0.77,Y,014570,500,55 억,,280948,N,N,0,N,00,N
 20250512,150301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,40,2,0.83,47040870,9691,256.65,4840,4900,4815,6290,3390,4840,4854.08,2.55,0,261,4916,4877,4841,4802,4766,4860,4785,55,1450,500,3380,5,1,11000000,537,17.94,0.68,12,0.09,272.00,7224.00,6700,20240429,-27.16,4095,20241209,19.17,5600,-12.86,20250207,4360,11.93,20250404,6370,-23.39,20240605,4095,19.17,20241209,0.77,Y,014570,500,55 억,,280948,N,N,0,N,00,N
 20250512,140301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4885,45,2,0.93,44932775,9258,245.18,4840,4900,4815,6290,3390,4840,4853.40,2.55,0,221,4916,4877,4841,4802,4766,4860,4785,55,1450,500,3380,5,1,11000000,537,17.96,0.68,12,0.08,272.00,7224.00,6700,20240429,-27.09,4095,20241209,19.29,5600,-12.77,20250207,4360,12.04,20250404,6370,-23.31,20240605,4095,19.29,20241209,0.77,Y,014570,500,55 억,,280948,N,N,0,N,00,N
diff --git a/014580/price/prices-20250501.csv b/014580/price/prices-20250501.csv
index 96798c5a5953..675f854b80fd 100644
--- a/014580/price/prices-20250501.csv
+++ b/014580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160300,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4715,-25,5,-0.53,196189220,41430,47.31,4770,4780,4705,6160,3320,4740,4735.68,3.88,0,-8658,4793,4766,4738,4711,4683,4752,4697,138,1420,500,3500,5,1,27583100,1301,4.76,0.60,12,0.15,991.00,7802.00,6320,20240522,-25.40,3925,20240805,20.13,5030,-6.26,20250422,4020,17.29,20250407,6320,-25.40,20240522,3925,20.13,20240805,3.03,Y,014580,500,137 억,,1069317,N,N,16,N,00,N
+20250513,150302,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4720,-20,5,-0.42,182954170,38624,44.11,4770,4780,4705,6160,3320,4740,4736.80,3.88,0,-8993,4793,4766,4738,4711,4683,4752,4697,138,1420,500,3500,5,1,27583100,1302,4.76,0.60,12,0.14,991.00,7802.00,6320,20240522,-25.32,3925,20240805,20.25,5030,-6.16,20250422,4020,17.41,20250407,6320,-25.32,20240522,3925,20.25,20240805,3.03,Y,014580,500,137 억,,1069317,N,N,58,N,00,N
+20250513,140303,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4720,-20,5,-0.42,161776190,34129,38.97,4770,4780,4715,6160,3320,4740,4740.14,3.88,0,-8862,4793,4766,4738,4711,4683,4752,4697,138,1420,500,3500,5,1,27583100,1302,4.76,0.60,12,0.12,991.00,7802.00,6320,20240522,-25.32,3925,20240805,20.25,5030,-6.16,20250422,4020,17.41,20250407,6320,-25.32,20240522,3925,20.25,20240805,3.03,Y,014580,500,137 억,,1069317,N,N,58,N,00,N
+20250513,130305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4735,-5,5,-0.11,111630825,23510,26.85,4770,4780,4730,6160,3320,4740,4748.23,3.88,0,-3041,4793,4766,4738,4711,4683,4752,4697,138,1420,500,3500,5,1,27583100,1306,4.78,0.61,12,0.09,991.00,7802.00,6320,20240522,-25.08,3925,20240805,20.64,5030,-5.86,20250422,4020,17.79,20250407,6320,-25.08,20240522,3925,20.64,20240805,3.03,Y,014580,500,137 억,,1069317,N,N,58,N,00,N
+20250513,120305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4730,-10,5,-0.21,104014960,21902,25.01,4770,4780,4730,6160,3320,4740,4749.11,3.88,0,-2002,4793,4766,4738,4711,4683,4752,4697,138,1420,500,3500,5,1,27583100,1305,4.77,0.61,12,0.08,991.00,7802.00,6320,20240522,-25.16,3925,20240805,20.51,5030,-5.96,20250422,4020,17.66,20250407,6320,-25.16,20240522,3925,20.51,20240805,3.03,Y,014580,500,137 억,,1069317,N,N,58,N,00,N
+20250513,110303,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4735,-5,5,-0.11,98096820,20652,23.58,4770,4780,4730,6160,3320,4740,4749.99,3.88,0,-1673,4793,4766,4738,4711,4683,4752,4697,138,1420,500,3500,5,1,27583100,1306,4.78,0.61,12,0.07,991.00,7802.00,6320,20240522,-25.08,3925,20240805,20.64,5030,-5.86,20250422,4020,17.79,20250407,6320,-25.08,20240522,3925,20.64,20240805,3.03,Y,014580,500,137 억,,1069317,N,N,58,N,00,N
+20250513,100304,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4740,0,3,0.00,73422945,15445,17.64,4770,4780,4730,6160,3320,4740,4753.83,3.88,0,-2179,4793,4766,4738,4711,4683,4752,4697,138,1420,500,3500,5,1,27583100,1307,4.78,0.61,12,0.06,991.00,7802.00,6320,20240522,-25.00,3925,20240805,20.76,5030,-5.77,20250422,4020,17.91,20250407,6320,-25.00,20240522,3925,20.76,20240805,3.03,Y,014580,500,137 억,,1069317,N,N,58,N,00,N
+20250513,090306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4765,25,2,0.53,2287755,481,0.55,4770,4770,4740,6160,3320,4740,4756.25,3.88,0,4,4793,4766,4738,4711,4683,4752,4697,138,1420,500,3500,5,1,27583100,1314,4.81,0.61,12,0.00,991.00,7802.00,6320,20240522,-24.60,3925,20240805,21.40,5030,-5.27,20250422,4020,18.53,20250407,6320,-24.60,20240522,3925,21.40,20240805,3.03,Y,014580,500,137 억,,1069317,N,N,58,N,00,N
 20250512,160259,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4740,15,2,0.32,408112695,86249,151.87,4760,4765,4710,6140,3310,4725,4731.74,3.81,0,17146,4801,4762,4711,4672,4621,4737,4647,138,1415,500,3490,5,1,27583100,1307,4.78,0.61,12,0.31,991.00,7802.00,6320,20240522,-25.00,3925,20240805,20.76,5030,-5.77,20250422,4020,17.91,20250407,6320,-25.00,20240522,3925,20.76,20240805,3.02,Y,014580,500,137 억,,1052166,N,N,58,N,00,N
 20250512,150302,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4730,5,2,0.11,374534505,79158,139.38,4760,4765,4710,6140,3310,4725,4731.48,3.81,0,18043,4801,4762,4711,4672,4621,4737,4647,138,1415,500,3490,5,1,27583100,1305,4.77,0.61,12,0.29,991.00,7802.00,6320,20240522,-25.16,3925,20240805,20.51,5030,-5.96,20250422,4020,17.66,20250407,6320,-25.16,20240522,3925,20.51,20240805,3.02,Y,014580,500,137 억,,1052166,N,N,29,N,00,N
 20250512,140302,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4725,0,3,0.00,335800665,70962,124.95,4760,4765,4710,6140,3310,4725,4732.12,3.81,0,14605,4801,4762,4711,4672,4621,4737,4647,138,1415,500,3490,5,1,27583100,1303,4.77,0.61,12,0.26,991.00,7802.00,6320,20240522,-25.24,3925,20240805,20.38,5030,-6.06,20250422,4020,17.54,20250407,6320,-25.24,20240522,3925,20.38,20240805,3.02,Y,014580,500,137 억,,1052166,N,N,29,N,00,N
diff --git a/014620/price/prices-20250501.csv b/014620/price/prices-20250501.csv
index 15466ab828e3..268f895d0b44 100644
--- a/014620/price/prices-20250501.csv
+++ b/014620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160300,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25000,-150,5,-0.60,11314753350,454347,59.51,25400,25650,24500,32650,17650,25150,24903.30,20.74,0,-69018,28483,26816,25933,24266,23383,26375,23825,143,7500,500,19110,50,1,27928547,6982,17.39,1.30,12,1.63,1438.00,19293.00,32500,20250117,-23.08,10640,20240531,134.96,32500,-23.08,20250117,22550,10.86,20250407,32500,-23.08,20250117,10640,134.96,20240531,2.47,Y,014620,500,143 억,,5792715,N,N,36877,N,00,N
+20250513,150303,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24950,-200,5,-0.80,10776166050,432803,56.68,25400,25650,24500,32650,17650,25150,24898.53,20.74,0,-71060,28483,26816,25933,24266,23383,26375,23825,143,7500,500,19110,50,1,27928547,6968,17.35,1.29,12,1.55,1438.00,19293.00,32500,20250117,-23.23,10640,20240531,134.49,32500,-23.23,20250117,22550,10.64,20250407,32500,-23.23,20250117,10640,134.49,20240531,2.47,Y,014620,500,143 억,,5792715,N,N,20861,N,00,N
+20250513,140303,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24750,-400,5,-1.59,9367404350,375950,49.24,25400,25650,24500,32650,17650,25150,24916.60,20.74,0,-77442,28483,26816,25933,24266,23383,26375,23825,143,7500,500,19110,50,1,27928547,6912,17.21,1.28,12,1.35,1438.00,19293.00,32500,20250117,-23.85,10640,20240531,132.61,32500,-23.85,20250117,22550,9.76,20250407,32500,-23.85,20250117,10640,132.61,20240531,2.47,Y,014620,500,143 억,,5792715,N,N,20861,N,00,N
+20250513,130305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24900,-250,5,-0.99,7049076475,282060,36.94,25400,25650,24550,32650,17650,25150,24991.39,20.74,0,-34675,28483,26816,25933,24266,23383,26375,23825,143,7500,500,19110,50,1,27928547,6954,17.32,1.29,12,1.01,1438.00,19293.00,32500,20250117,-23.38,10640,20240531,134.02,32500,-23.38,20250117,22550,10.42,20250407,32500,-23.38,20250117,10640,134.02,20240531,2.47,Y,014620,500,143 억,,5792715,N,N,20861,N,00,N
+20250513,120305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25000,-150,5,-0.60,6046326525,241975,31.69,25400,25450,24550,32650,17650,25150,24987.38,20.74,0,-34419,28483,26816,25933,24266,23383,26375,23825,143,7500,500,19110,50,1,27928547,6982,17.39,1.30,12,0.87,1438.00,19293.00,32500,20250117,-23.08,10640,20240531,134.96,32500,-23.08,20250117,22550,10.86,20250407,32500,-23.08,20250117,10640,134.96,20240531,2.47,Y,014620,500,143 억,,5792715,N,N,20861,N,00,N
+20250513,110304,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24900,-250,5,-0.99,4743954500,189604,24.83,25400,25450,24550,32650,17650,25150,25020.30,20.74,0,-38727,28483,26816,25933,24266,23383,26375,23825,143,7500,500,19110,50,1,27928547,6954,17.32,1.29,12,0.68,1438.00,19293.00,32500,20250117,-23.38,10640,20240531,134.02,32500,-23.38,20250117,22550,10.42,20250407,32500,-23.38,20250117,10640,134.02,20240531,2.47,Y,014620,500,143 억,,5792715,N,N,20861,N,00,N
+20250513,100304,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25150,0,3,0.00,3097732675,123842,16.22,25400,25450,24550,32650,17650,25150,25013.55,20.74,0,-26164,28483,26816,25933,24266,23383,26375,23825,143,7500,500,19110,50,1,27928547,7024,17.49,1.30,12,0.44,1438.00,19293.00,32500,20250117,-22.62,10640,20240531,136.37,32500,-22.62,20250117,22550,11.53,20250407,32500,-22.62,20250117,10640,136.37,20240531,2.47,Y,014620,500,143 억,,5792715,N,N,20861,N,00,N
+20250513,090306,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24800,-350,5,-1.39,614701800,24460,3.20,25400,25450,24800,32650,17650,25150,25130.87,20.74,0,-8536,28483,26816,25933,24266,23383,26375,23825,143,7500,500,19110,50,1,27928547,6926,17.25,1.29,12,0.09,1438.00,19293.00,32500,20250117,-23.69,10640,20240531,133.08,32500,-23.69,20250117,22550,9.98,20250407,32500,-23.69,20250117,10640,133.08,20240531,2.47,Y,014620,500,143 억,,5792715,N,N,20861,N,00,N
 20250512,160300,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25150,-2200,5,-8.04,19641231575,763525,86.41,27550,27600,25050,35550,19150,27350,25724.46,20.72,0,1580,31050,29200,28100,26250,25150,28650,25700,143,8200,500,20780,50,1,27928547,7024,17.49,1.30,12,2.73,1438.00,19293.00,32500,20250117,-22.62,10640,20240531,136.37,32500,-22.62,20250117,22550,11.53,20250407,32500,-22.62,20250117,10640,136.37,20240531,2.47,Y,014620,500,143 억,,5785638,N,N,20861,N,00,N
 20250512,150302,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25150,-2200,5,-8.04,17785437750,689577,78.04,27550,27600,25050,35550,19150,27350,25791.81,20.72,0,-21774,31050,29200,28100,26250,25150,28650,25700,143,8200,500,20780,50,1,27928547,7024,17.49,1.30,12,2.47,1438.00,19293.00,32500,20250117,-22.62,10640,20240531,136.37,32500,-22.62,20250117,22550,11.53,20250407,32500,-22.62,20250117,10640,136.37,20240531,2.47,Y,014620,500,143 억,,5785638,N,N,43215,N,00,N
 20250512,140302,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25400,-1950,5,-7.13,14222632650,548360,62.06,27550,27600,25350,35550,19150,27350,25936.67,20.72,0,-23982,31050,29200,28100,26250,25150,28650,25700,143,8200,500,20780,50,1,27928547,7094,17.66,1.32,12,1.96,1438.00,19293.00,32500,20250117,-21.85,10640,20240531,138.72,32500,-21.85,20250117,22550,12.64,20250407,32500,-21.85,20250117,10640,138.72,20240531,2.47,Y,014620,500,143 억,,5785638,N,N,43215,N,00,N
diff --git a/014680/price/prices-20250501.csv b/014680/price/prices-20250501.csv
index 03e87045f74a..931a77ec599a 100644
--- a/014680/price/prices-20250501.csv
+++ b/014680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116200,-900,5,-0.77,5663394500,48796,90.78,117300,119000,113500,152200,82000,117100,116062.65,30.65,0,-424,121233,119166,115433,113366,109633,120200,114400,567,35100,5000,88990,100,1,11335195,13171,10.74,1.31,12,0.43,10823.00,88603.00,197600,20240509,-41.19,87000,20250203,33.56,148100,-21.54,20250318,87000,33.56,20250203,194200,-40.16,20240705,87000,33.56,20250203,0.80,Y,014680,5000,566 억,,3473707,N,N,4853,N,00,N
+20250513,150303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116400,-700,5,-0.60,5336100200,45979,85.54,117300,119000,113500,152200,82000,117100,116055.16,30.65,0,-312,121233,119166,115433,113366,109633,120200,114400,567,35100,5000,88990,100,1,11335195,13194,10.75,1.31,12,0.41,10823.00,88603.00,197600,20240509,-41.09,87000,20250203,33.79,148100,-21.40,20250318,87000,33.79,20250203,194200,-40.06,20240705,87000,33.79,20250203,0.80,Y,014680,5000,566 억,,3473707,N,N,3227,N,00,N
+20250513,140303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115900,-1200,5,-1.02,4703824450,40530,75.40,117300,119000,113500,152200,82000,117100,116057.84,30.65,0,-1576,121233,119166,115433,113366,109633,120200,114400,567,35100,5000,88990,100,1,11335195,13137,10.71,1.31,12,0.36,10823.00,88603.00,197600,20240509,-41.35,87000,20250203,33.22,148100,-21.74,20250318,87000,33.22,20250203,194200,-40.32,20240705,87000,33.22,20250203,0.80,Y,014680,5000,566 억,,3473707,N,N,3227,N,00,N
+20250513,130305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116000,-1100,5,-0.94,3968097750,34191,63.61,117300,119000,113500,152200,82000,117100,116056.79,30.65,0,-3243,121233,119166,115433,113366,109633,120200,114400,567,35100,5000,88990,100,1,11335195,13149,10.72,1.31,12,0.30,10823.00,88603.00,197600,20240509,-41.30,87000,20250203,33.33,148100,-21.67,20250318,87000,33.33,20250203,194200,-40.27,20240705,87000,33.33,20250203,0.80,Y,014680,5000,566 억,,3473707,N,N,3227,N,00,N
+20250513,120305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116100,-1000,5,-0.85,3368931900,29031,54.01,117300,119000,113500,152200,82000,117100,116046.02,30.65,0,-4696,121233,119166,115433,113366,109633,120200,114400,567,35100,5000,88990,100,1,11335195,13160,10.73,1.31,12,0.26,10823.00,88603.00,197600,20240509,-41.24,87000,20250203,33.45,148100,-21.61,20250318,87000,33.45,20250203,194200,-40.22,20240705,87000,33.45,20250203,0.80,Y,014680,5000,566 억,,3473707,N,N,3227,N,00,N
+20250513,110304,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116100,-1000,5,-0.85,2694480850,23218,43.20,117300,119000,113500,152200,82000,117100,116051.38,30.65,0,-5551,121233,119166,115433,113366,109633,120200,114400,567,35100,5000,88990,100,1,11335195,13160,10.73,1.31,12,0.20,10823.00,88603.00,197600,20240509,-41.24,87000,20250203,33.45,148100,-21.61,20250318,87000,33.45,20250203,194200,-40.22,20240705,87000,33.45,20250203,0.80,Y,014680,5000,566 억,,3473707,N,N,3227,N,00,N
+20250513,100305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115800,-1300,5,-1.11,1888768650,16291,30.31,117300,119000,113500,152200,82000,117100,115939.39,30.65,0,-5856,121233,119166,115433,113366,109633,120200,114400,567,35100,5000,88990,100,1,11335195,13126,10.70,1.31,12,0.14,10823.00,88603.00,197600,20240509,-41.40,87000,20250203,33.10,148100,-21.81,20250318,87000,33.10,20250203,194200,-40.37,20240705,87000,33.10,20250203,0.80,Y,014680,5000,566 억,,3473707,N,N,3227,N,00,N
+20250513,090306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116000,-1100,5,-0.94,425242500,3635,6.76,117300,119000,115800,152200,82000,117100,116985.56,30.65,0,-865,121233,119166,115433,113366,109633,120200,114400,567,35100,5000,88990,100,1,11335195,13149,10.72,1.31,12,0.03,10823.00,88603.00,197600,20240509,-41.30,87000,20250203,33.33,148100,-21.67,20250318,87000,33.33,20250203,194200,-40.27,20240705,87000,33.33,20250203,0.80,Y,014680,5000,566 억,,3473707,N,N,3227,N,00,N
 20250512,160300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,117100,5000,2,4.46,6174703750,53750,173.34,114000,117500,111700,145700,78500,112100,114878.17,30.62,0,3270,117566,114832,113166,110432,108766,114000,109600,567,33600,5000,85190,100,1,11335195,13274,10.82,1.32,12,0.47,10823.00,88603.00,197600,20240509,-40.74,87000,20250203,34.60,148100,-20.93,20250318,87000,34.60,20250203,194200,-39.70,20240705,87000,34.60,20250203,0.83,Y,014680,5000,566 억,,3471048,N,N,3227,N,00,N
 20250512,150302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116500,4400,2,3.93,5498143700,47962,154.68,114000,117500,111700,145700,78500,112100,114635.41,30.62,0,4839,117566,114832,113166,110432,108766,114000,109600,567,33600,5000,85190,100,1,11335195,13206,10.76,1.31,12,0.42,10823.00,88603.00,197600,20240509,-41.04,87000,20250203,33.91,148100,-21.34,20250318,87000,33.91,20250203,194200,-40.01,20240705,87000,33.91,20250203,0.83,Y,014680,5000,566 억,,3471048,N,N,1487,N,00,N
 20250512,140302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115100,3000,2,2.68,4323140000,37850,122.07,114000,116500,111700,145700,78500,112100,114217.70,30.62,0,3063,117566,114832,113166,110432,108766,114000,109600,567,33600,5000,85190,100,1,11335195,13047,10.63,1.30,12,0.33,10823.00,88603.00,197600,20240509,-41.75,87000,20250203,32.30,148100,-22.28,20250318,87000,32.30,20250203,194200,-40.73,20240705,87000,32.30,20250203,0.83,Y,014680,5000,566 억,,3471048,N,N,1487,N,00,N
diff --git a/014710/price/prices-20250501.csv b/014710/price/prices-20250501.csv
index b4d9d26afdb4..c5adfe5c2d56 100644
--- a/014710/price/prices-20250501.csv
+++ b/014710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160301,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5690,-570,5,-9.11,4280199425,721482,22.52,6260,6330,5640,8130,4390,6260,5932.97,4.85,0,-19345,7286,6772,6176,5662,5066,7030,5920,172,1870,1000,3880,10,1,17218543,980,8.29,0.41,12,4.19,686.00,13801.00,8950,20240709,-36.42,3385,20240503,68.09,7630,-25.43,20250411,4365,30.36,20250123,8950,-36.42,20240709,3480,63.51,20240514,1.20,Y,014710,1000,172 억,,834953,N,N,422,N,00,N
+20250513,150303,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5720,-540,5,-8.63,3967115860,666802,20.81,6260,6330,5640,8130,4390,6260,5949.47,4.85,0,-9788,7286,6772,6176,5662,5066,7030,5920,172,1870,1000,3880,10,1,17218543,985,8.34,0.41,12,3.87,686.00,13801.00,8950,20240709,-36.09,3385,20240503,68.98,7630,-25.03,20250411,4365,31.04,20250123,8950,-36.09,20240709,3480,64.37,20240514,1.20,Y,014710,1000,172 억,,834953,N,N,35855,N,00,N
+20250513,140304,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5800,-460,5,-7.35,3544435380,592529,18.49,6260,6330,5710,8130,4390,6260,5981.88,4.85,0,-23045,7286,6772,6176,5662,5066,7030,5920,172,1870,1000,3880,10,1,17218543,999,8.45,0.42,12,3.44,686.00,13801.00,8950,20240709,-35.20,3385,20240503,71.34,7630,-23.98,20250411,4365,32.88,20250123,8950,-35.20,20240709,3480,66.67,20240514,1.20,Y,014710,1000,172 억,,834953,N,N,35855,N,00,N
+20250513,130305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5910,-350,5,-5.59,3131434565,521299,16.27,6260,6330,5850,8130,4390,6260,6006.98,4.85,0,-21772,7286,6772,6176,5662,5066,7030,5920,172,1870,1000,3880,10,1,17218543,1018,8.62,0.43,12,3.03,686.00,13801.00,8950,20240709,-33.97,3385,20240503,74.59,7630,-22.54,20250411,4365,35.40,20250123,8950,-33.97,20240709,3480,69.83,20240514,1.20,Y,014710,1000,172 억,,834953,N,N,35855,N,00,N
+20250513,120305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5920,-340,5,-5.43,2861379765,475439,14.84,6260,6330,5860,8130,4390,6260,6018.40,4.85,0,-21116,7286,6772,6176,5662,5066,7030,5920,172,1870,1000,3880,10,1,17218543,1019,8.63,0.43,12,2.76,686.00,13801.00,8950,20240709,-33.85,3385,20240503,74.89,7630,-22.41,20250411,4365,35.62,20250123,8950,-33.85,20240709,3480,70.11,20240514,1.20,Y,014710,1000,172 억,,834953,N,N,35855,N,00,N
+20250513,110304,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5960,-300,5,-4.79,2699812775,448242,13.99,6260,6330,5860,8130,4390,6260,6023.11,4.85,0,-22782,7286,6772,6176,5662,5066,7030,5920,172,1870,1000,3880,10,1,17218543,1026,8.69,0.43,12,2.60,686.00,13801.00,8950,20240709,-33.41,3385,20240503,76.07,7630,-21.89,20250411,4365,36.54,20250123,8950,-33.41,20240709,3480,71.26,20240514,1.20,Y,014710,1000,172 억,,834953,N,N,35855,N,00,N
+20250513,100305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5945,-315,5,-5.03,2160999255,357082,11.14,6260,6330,5940,8130,4390,6260,6051.83,4.85,0,-15473,7286,6772,6176,5662,5066,7030,5920,172,1870,1000,3880,10,1,17218543,1024,8.67,0.43,12,2.07,686.00,13801.00,8950,20240709,-33.58,3385,20240503,75.63,7630,-22.08,20250411,4365,36.20,20250123,8950,-33.58,20240709,3480,70.83,20240514,1.20,Y,014710,1000,172 억,,834953,N,N,35855,N,00,N
+20250513,090306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6220,-40,5,-0.64,448837620,71815,2.24,6260,6330,6140,8130,4390,6260,6249.91,4.85,0,-8783,7286,6772,6176,5662,5066,7030,5920,172,1870,1000,3880,10,1,17218543,1071,9.07,0.45,12,0.42,686.00,13801.00,8950,20240709,-30.50,3385,20240503,83.75,7630,-18.48,20250411,4365,42.50,20250123,8950,-30.50,20240709,3480,78.74,20240514,1.20,Y,014710,1000,172 억,,834953,N,N,35855,N,00,N
 20250512,160300,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6260,870,2,16.14,19403037580,3103900,1196.78,5850,6690,5580,7000,3780,5390,6251.23,4.91,0,-25338,5696,5542,5426,5272,5156,5485,5215,172,1610,1000,3340,10,1,17218543,1078,9.13,0.45,12,18.03,686.00,13801.00,8950,20240709,-30.06,3385,20240503,84.93,7630,-17.96,20250411,4365,43.41,20250123,8950,-30.06,20240709,3480,79.89,20240514,1.23,Y,014710,1000,172 억,,846016,N,N,35855,N,00,N
 20250512,150303,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6190,800,2,14.84,18756643135,3000589,1156.94,5850,6690,5580,7000,3780,5390,6251.04,4.91,0,-38247,5696,5542,5426,5272,5156,5485,5215,172,1610,1000,3340,10,1,17218543,1066,9.02,0.45,12,17.43,686.00,13801.00,8950,20240709,-30.84,3385,20240503,82.87,7630,-18.87,20250411,4365,41.81,20250123,8950,-30.84,20240709,3480,77.87,20240514,1.23,Y,014710,1000,172 억,,846016,N,N,2316,N,00,N
 20250512,140302,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6430,1040,2,19.29,17191570660,2752348,1061.23,5850,6690,5580,7000,3780,5390,6246.21,4.91,0,-5564,5696,5542,5426,5272,5156,5485,5215,172,1610,1000,3340,10,1,17218543,1107,9.37,0.47,12,15.98,686.00,13801.00,8950,20240709,-28.16,3385,20240503,89.96,7630,-15.73,20250411,4365,47.31,20250123,8950,-28.16,20240709,3480,84.77,20240514,1.23,Y,014710,1000,172 억,,846016,N,N,2316,N,00,N
diff --git a/014790/price/prices-20250501.csv b/014790/price/prices-20250501.csv
index 49b95ac671ff..5aa26699fb8f 100644
--- a/014790/price/prices-20250501.csv
+++ b/014790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2465,-40,5,-1.60,166835405,67126,56.71,2550,2550,2435,3255,1755,2505,2485.41,1.70,0,6421,2611,2557,2486,2432,2361,2585,2460,1944,750,5000,1800,5,1,37858601,933,5.39,0.24,12,0.18,457.00,10129.00,2880,20240823,-14.41,1958,20240429,25.89,2555,-3.52,20250422,2070,19.08,20250206,2880,-14.41,20240823,1992,23.74,20240520,0.00,Y,014790,5000,1943 억,,643516,N,N,4956,N,00,N
+20250513,150304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2485,-20,5,-0.80,163383075,65728,55.53,2550,2550,2435,3255,1755,2505,2485.75,1.70,0,7477,2611,2557,2486,2432,2361,2585,2460,1944,750,5000,1800,5,1,37858601,941,5.44,0.25,12,0.17,457.00,10129.00,2880,20240823,-13.72,1958,20240429,26.92,2555,-2.74,20250422,2070,20.05,20250206,2880,-13.72,20240823,1992,24.75,20240520,0.00,Y,014790,5000,1943 억,,643516,N,N,2575,N,00,N
+20250513,140304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2485,-20,5,-0.80,154105940,61990,52.37,2550,2550,2435,3255,1755,2505,2485.98,1.70,0,8372,2611,2557,2486,2432,2361,2585,2460,1944,750,5000,1800,5,1,37858601,941,5.44,0.25,12,0.16,457.00,10129.00,2880,20240823,-13.72,1958,20240429,26.92,2555,-2.74,20250422,2070,20.05,20250206,2880,-13.72,20240823,1992,24.75,20240520,0.00,Y,014790,5000,1943 억,,643516,N,N,2575,N,00,N
+20250513,130306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2475,-30,5,-1.20,149025810,59945,50.65,2550,2550,2435,3255,1755,2505,2486.04,1.70,0,8640,2611,2557,2486,2432,2361,2585,2460,1944,750,5000,1800,5,1,37858601,937,5.42,0.24,12,0.16,457.00,10129.00,2880,20240823,-14.06,1958,20240429,26.40,2555,-3.13,20250422,2070,19.57,20250206,2880,-14.06,20240823,1992,24.25,20240520,0.00,Y,014790,5000,1943 억,,643516,N,N,2575,N,00,N
+20250513,120306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2500,-5,5,-0.20,134217640,53997,45.62,2550,2550,2435,3255,1755,2505,2485.65,1.70,0,8393,2611,2557,2486,2432,2361,2585,2460,1944,750,5000,1800,5,1,37858601,946,5.47,0.25,12,0.14,457.00,10129.00,2880,20240823,-13.19,1958,20240429,27.68,2555,-2.15,20250422,2070,20.77,20250206,2880,-13.19,20240823,1992,25.50,20240520,0.00,Y,014790,5000,1943 억,,643516,N,N,2575,N,00,N
+20250513,110305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2495,-10,5,-0.40,108335795,43639,36.87,2550,2550,2435,3255,1755,2505,2482.55,1.70,0,6400,2611,2557,2486,2432,2361,2585,2460,1944,750,5000,1800,5,1,37858601,945,5.46,0.25,12,0.12,457.00,10129.00,2880,20240823,-13.37,1958,20240429,27.43,2555,-2.35,20250422,2070,20.53,20250206,2880,-13.37,20240823,1992,25.25,20240520,0.00,Y,014790,5000,1943 억,,643516,N,N,2575,N,00,N
+20250513,100305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2490,-15,5,-0.60,59287805,23914,20.20,2550,2550,2435,3255,1755,2505,2479.21,1.70,0,-146,2611,2557,2486,2432,2361,2585,2460,1944,750,5000,1800,5,1,37858601,943,5.45,0.25,12,0.06,457.00,10129.00,2880,20240823,-13.54,1958,20240429,27.17,2555,-2.54,20250422,2070,20.29,20250206,2880,-13.54,20240823,1992,25.00,20240520,0.00,Y,014790,5000,1943 억,,643516,N,N,2575,N,00,N
+20250513,090307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2505,0,3,0.00,2100205,834,0.70,2550,2550,2505,3255,1755,2505,2518.23,1.70,0,-511,2611,2557,2486,2432,2361,2585,2460,1944,750,5000,1800,5,1,37858601,948,5.48,0.25,12,0.00,457.00,10129.00,2880,20240823,-13.02,1958,20240429,27.94,2555,-1.96,20250422,2070,21.01,20250206,2880,-13.02,20240823,1992,25.75,20240520,0.00,Y,014790,5000,1943 억,,643516,N,N,2575,N,00,N
 20250512,160300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2505,85,2,3.51,294988349,118210,340.15,2420,2540,2415,3145,1695,2420,2495.46,1.62,0,32014,2483,2451,2423,2391,2363,2437,2377,1944,725,5000,1740,5,1,37858601,948,5.48,0.25,12,0.31,457.00,10129.00,2880,20240823,-13.02,1958,20240429,27.94,2555,-1.96,20250422,2070,21.01,20250206,2880,-13.02,20240823,1992,25.75,20240520,0.00,Y,014790,5000,1943 억,,612461,N,N,2575,N,00,N
 20250512,150303,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2505,85,2,3.51,271687004,108904,313.37,2420,2540,2415,3145,1695,2420,2494.74,1.62,0,30768,2483,2451,2423,2391,2363,2437,2377,1944,725,5000,1740,5,1,37858601,948,5.48,0.25,12,0.29,457.00,10129.00,2880,20240823,-13.02,1958,20240429,27.94,2555,-1.96,20250422,2070,21.01,20250206,2880,-13.02,20240823,1992,25.75,20240520,0.00,Y,014790,5000,1943 억,,612461,N,N,3595,N,00,N
 20250512,140303,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2495,75,2,3.10,248735979,99723,286.96,2420,2540,2415,3145,1695,2420,2494.27,1.62,0,29902,2483,2451,2423,2391,2363,2437,2377,1944,725,5000,1740,5,1,37858601,945,5.46,0.25,12,0.26,457.00,10129.00,2880,20240823,-13.37,1958,20240429,27.43,2555,-2.35,20250422,2070,20.53,20250206,2880,-13.37,20240823,1992,25.25,20240520,0.00,Y,014790,5000,1943 억,,612461,N,N,3595,N,00,N
diff --git a/014820/price/prices-20250501.csv b/014820/price/prices-20250501.csv
index 45cb76827697..882a0cc635d3 100644
--- a/014820/price/prices-20250501.csv
+++ b/014820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160301,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31150,-1100,5,-3.41,919707375,29296,376.75,32150,32350,30950,41900,22600,32250,31393.62,14.23,0,-10996,32683,32466,32133,31916,31583,32575,32025,1450,9650,5000,23220,50,1,28991282,9031,12.59,1.09,12,0.10,2475.00,28545.00,54200,20241011,-42.53,29200,20250409,6.68,42350,-26.45,20250107,29200,6.68,20250409,54200,-42.53,20241011,29200,6.68,20250409,0.56,Y,014820,5000,1449 억,,4124124,N,N,5789,N,00,N
+20250513,150304,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31100,-1150,5,-3.57,877140825,27928,359.16,32150,32350,30950,41900,22600,32250,31407.22,14.23,0,-11051,32683,32466,32133,31916,31583,32575,32025,1450,9650,5000,23220,50,1,28991282,9016,12.57,1.09,12,0.10,2475.00,28545.00,54200,20241011,-42.62,29200,20250409,6.51,42350,-26.56,20250107,29200,6.51,20250409,54200,-42.62,20241011,29200,6.51,20250409,0.56,Y,014820,5000,1449 억,,4124124,N,N,114,N,00,N
+20250513,140304,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31000,-1250,5,-3.88,668232475,21190,272.51,32150,32350,31000,41900,22600,32250,31535.27,14.23,0,-9922,32683,32466,32133,31916,31583,32575,32025,1450,9650,5000,23220,50,1,28991282,8987,12.53,1.09,12,0.07,2475.00,28545.00,54200,20241011,-42.80,29200,20250409,6.16,42350,-26.80,20250107,29200,6.16,20250409,54200,-42.80,20241011,29200,6.16,20250409,0.56,Y,014820,5000,1449 억,,4124124,N,N,114,N,00,N
+20250513,130306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31400,-850,5,-2.64,424930375,13388,172.17,32150,32350,31300,41900,22600,32250,31739.65,14.23,0,-4821,32683,32466,32133,31916,31583,32575,32025,1450,9650,5000,23220,50,1,28991282,9103,12.69,1.10,12,0.05,2475.00,28545.00,54200,20241011,-42.07,29200,20250409,7.53,42350,-25.86,20250107,29200,7.53,20250409,54200,-42.07,20241011,29200,7.53,20250409,0.56,Y,014820,5000,1449 억,,4124124,N,N,114,N,00,N
+20250513,120306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31350,-900,5,-2.79,364227625,11455,147.31,32150,32350,31350,41900,22600,32250,31796.39,14.23,0,-3922,32683,32466,32133,31916,31583,32575,32025,1450,9650,5000,23220,50,1,28991282,9089,12.67,1.10,12,0.04,2475.00,28545.00,54200,20241011,-42.16,29200,20250409,7.36,42350,-25.97,20250107,29200,7.36,20250409,54200,-42.16,20241011,29200,7.36,20250409,0.56,Y,014820,5000,1449 억,,4124124,N,N,114,N,00,N
+20250513,110305,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31750,-500,5,-1.55,244667875,7666,98.59,32150,32350,31650,41900,22600,32250,31915.98,14.23,0,-1999,32683,32466,32133,31916,31583,32575,32025,1450,9650,5000,23220,50,1,28991282,9205,12.83,1.11,12,0.03,2475.00,28545.00,54200,20241011,-41.42,29200,20250409,8.73,42350,-25.03,20250107,29200,8.73,20250409,54200,-41.42,20241011,29200,8.73,20250409,0.56,Y,014820,5000,1449 억,,4124124,N,N,114,N,00,N
+20250513,100305,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31750,-500,5,-1.55,147692825,4618,59.39,32150,32350,31700,41900,22600,32250,31981.99,14.23,0,-2153,32683,32466,32133,31916,31583,32575,32025,1450,9650,5000,23220,50,1,28991282,9205,12.83,1.11,12,0.02,2475.00,28545.00,54200,20241011,-41.42,29200,20250409,8.73,42350,-25.03,20250107,29200,8.73,20250409,54200,-41.42,20241011,29200,8.73,20250409,0.56,Y,014820,5000,1449 억,,4124124,N,N,114,N,00,N
+20250513,090307,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32300,50,2,0.16,35956900,1117,14.36,32150,32350,32150,41900,22600,32250,32190.60,14.23,0,-33,32683,32466,32133,31916,31583,32575,32025,1450,9650,5000,23220,50,1,28991282,9364,13.05,1.13,12,0.00,2475.00,28545.00,54200,20241011,-40.41,29200,20250409,10.62,42350,-23.73,20250107,29200,10.62,20250409,54200,-40.41,20241011,29200,10.62,20250409,0.56,Y,014820,5000,1449 억,,4124124,N,N,114,N,00,N
 20250512,160301,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32250,450,2,1.42,249745900,7776,32.92,32000,32350,31800,41300,22300,31800,32117.41,14.20,0,3943,33433,32616,32183,31366,30933,32400,31150,1450,9500,5000,22890,50,1,28991282,9350,13.03,1.13,12,0.03,2475.00,28545.00,54200,20241011,-40.50,29200,20250409,10.45,42350,-23.85,20250107,29200,10.45,20250409,54200,-40.50,20241011,29200,10.45,20250409,0.56,Y,014820,5000,1449 억,,4118121,N,N,114,N,00,N
 20250512,150303,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32100,300,2,0.94,196606350,6127,25.94,32000,32350,31800,41300,22300,31800,32088.52,14.20,0,2783,33433,32616,32183,31366,30933,32400,31150,1450,9500,5000,22890,50,1,28991282,9306,12.97,1.12,12,0.02,2475.00,28545.00,54200,20241011,-40.77,29200,20250409,9.93,42350,-24.20,20250107,29200,9.93,20250409,54200,-40.77,20241011,29200,9.93,20250409,0.56,Y,014820,5000,1449 억,,4118121,N,N,3004,N,00,N
 20250512,140303,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32100,300,2,0.94,166570550,5192,21.98,32000,32350,31800,41300,22300,31800,32082.16,14.20,0,2505,33433,32616,32183,31366,30933,32400,31150,1450,9500,5000,22890,50,1,28991282,9306,12.97,1.12,12,0.02,2475.00,28545.00,54200,20241011,-40.77,29200,20250409,9.93,42350,-24.20,20250107,29200,9.93,20250409,54200,-40.77,20241011,29200,9.93,20250409,0.56,Y,014820,5000,1449 억,,4118121,N,N,3004,N,00,N
diff --git a/014830/price/prices-20250501.csv b/014830/price/prices-20250501.csv
index cd6f9ec32edc..d5f29f601b11 100644
--- a/014830/price/prices-20250501.csv
+++ b/014830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,87000,-2800,5,-3.12,3252439950,37236,138.82,90700,90700,86400,116700,62900,89800,87346.66,9.54,0,-1875,91333,90566,89533,88766,87733,90950,89150,338,26900,5000,68240,100,1,6767600,5888,7.72,0.58,12,0.55,11265.00,150250.00,118700,20240611,-26.71,58600,20241115,48.46,92150,-5.59,20250428,64500,34.88,20250124,118700,-26.71,20240611,58600,48.46,20241115,1.54,Y,014830,5000,338 억,,645436,N,N,1655,N,00,N
+20250513,150304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,86400,-3400,5,-3.79,2988282850,34190,127.46,90700,90700,86400,116700,62900,89800,87402.25,9.54,0,-2560,91333,90566,89533,88766,87733,90950,89150,338,26900,5000,68240,100,1,6767600,5847,7.67,0.58,12,0.51,11265.00,150250.00,118700,20240611,-27.21,58600,20241115,47.44,92150,-6.24,20250428,64500,33.95,20250124,118700,-27.21,20240611,58600,47.44,20241115,1.54,Y,014830,5000,338 억,,645436,N,N,3435,N,00,N
+20250513,140305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,86900,-2900,5,-3.23,1927369550,21942,81.80,90700,90700,86800,116700,62900,89800,87839.28,9.54,0,-7633,91333,90566,89533,88766,87733,90950,89150,338,26900,5000,68240,100,1,6767600,5881,7.71,0.58,12,0.32,11265.00,150250.00,118700,20240611,-26.79,58600,20241115,48.29,92150,-5.70,20250428,64500,34.73,20250124,118700,-26.79,20240611,58600,48.29,20241115,1.54,Y,014830,5000,338 억,,645436,N,N,3435,N,00,N
+20250513,130306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,87800,-2000,5,-2.23,1471528450,16716,62.32,90700,90700,87100,116700,62900,89800,88031.13,9.54,0,-6624,91333,90566,89533,88766,87733,90950,89150,338,26900,5000,68240,100,1,6767600,5942,7.79,0.58,12,0.25,11265.00,150250.00,118700,20240611,-26.03,58600,20241115,49.83,92150,-4.72,20250428,64500,36.12,20250124,118700,-26.03,20240611,58600,49.83,20241115,1.54,Y,014830,5000,338 억,,645436,N,N,3435,N,00,N
+20250513,120306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,87500,-2300,5,-2.56,1266172200,14371,53.58,90700,90700,87100,116700,62900,89800,88106.06,9.54,0,-6397,91333,90566,89533,88766,87733,90950,89150,338,26900,5000,68240,100,1,6767600,5922,7.77,0.58,12,0.21,11265.00,150250.00,118700,20240611,-26.28,58600,20241115,49.32,92150,-5.05,20250428,64500,35.66,20250124,118700,-26.28,20240611,58600,49.32,20241115,1.54,Y,014830,5000,338 억,,645436,N,N,3435,N,00,N
+20250513,110305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,87500,-2300,5,-2.56,959463200,10864,40.50,90700,90700,87100,116700,62900,89800,88315.83,9.54,0,-5553,91333,90566,89533,88766,87733,90950,89150,338,26900,5000,68240,100,1,6767600,5922,7.77,0.58,12,0.16,11265.00,150250.00,118700,20240611,-26.28,58600,20241115,49.32,92150,-5.05,20250428,64500,35.66,20250124,118700,-26.28,20240611,58600,49.32,20241115,1.54,Y,014830,5000,338 억,,645436,N,N,3435,N,00,N
+20250513,100306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,88100,-1700,5,-1.89,509348500,5717,21.31,90700,90700,88000,116700,62900,89800,89093.67,9.54,0,-3395,91333,90566,89533,88766,87733,90950,89150,338,26900,5000,68240,100,1,6767600,5962,7.82,0.59,12,0.08,11265.00,150250.00,118700,20240611,-25.78,58600,20241115,50.34,92150,-4.40,20250428,64500,36.59,20250124,118700,-25.78,20240611,58600,50.34,20241115,1.54,Y,014830,5000,338 억,,645436,N,N,3435,N,00,N
+20250513,090307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,89800,0,3,0.00,49066600,544,2.03,90700,90700,89600,116700,62900,89800,90195.96,9.54,0,-322,91333,90566,89533,88766,87733,90950,89150,338,26900,5000,68240,100,1,6767600,6077,7.97,0.60,12,0.01,11265.00,150250.00,118700,20240611,-24.35,58600,20241115,53.24,92150,-2.55,20250428,64500,39.22,20250124,118700,-24.35,20240611,58600,53.24,20241115,1.54,Y,014830,5000,338 억,,645436,N,N,3435,N,00,N
 20250512,160301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,89800,1600,2,1.81,2398258550,26824,100.95,88500,90300,88500,114600,61800,88200,89407.19,9.60,0,2541,91866,90032,88966,87132,86066,89500,86600,338,26400,5000,67030,100,1,6767600,6077,7.97,0.60,12,0.40,11265.00,150250.00,118700,20240611,-24.35,58600,20241115,53.24,92150,-2.55,20250428,64500,39.22,20250124,118700,-24.35,20240611,58600,53.24,20241115,1.55,Y,014830,5000,338 억,,649814,N,N,3435,N,00,N
 20250512,150303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,89200,1000,2,1.13,2303330050,25760,96.95,88500,90300,88500,114600,61800,88200,89414.99,9.60,0,1985,91866,90032,88966,87132,86066,89500,86600,338,26400,5000,67030,100,1,6767600,6037,7.92,0.59,12,0.38,11265.00,150250.00,118700,20240611,-24.85,58600,20241115,52.22,92150,-3.20,20250428,64500,38.29,20250124,118700,-24.85,20240611,58600,52.22,20241115,1.55,Y,014830,5000,338 억,,649814,N,N,4603,N,00,N
 20250512,140303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,89700,1500,2,1.70,1891425350,21170,79.67,88500,90300,88500,114600,61800,88200,89344.61,9.60,0,1353,91866,90032,88966,87132,86066,89500,86600,338,26400,5000,67030,100,1,6767600,6071,7.96,0.60,12,0.31,11265.00,150250.00,118700,20240611,-24.43,58600,20241115,53.07,92150,-2.66,20250428,64500,39.07,20250124,118700,-24.43,20240611,58600,53.07,20241115,1.55,Y,014830,5000,338 억,,649814,N,N,4603,N,00,N
diff --git a/014910/price/prices-20250501.csv b/014910/price/prices-20250501.csv
index 76c17b27f068..d551b6629c51 100644
--- a/014910/price/prices-20250501.csv
+++ b/014910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160302,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1141,-13,5,-1.13,17637152,15288,36.41,1154,1170,1141,1500,808,1154,1153.68,1.02,0,-604,1208,1181,1160,1133,1112,1194,1146,112,346,500,730,1,1,22460985,256,9.75,0.61,12,0.07,117.00,1857.00,1890,20240507,-39.63,966,20241210,18.12,1318,-13.43,20250415,1011,12.86,20250409,1828,-37.58,20240517,966,18.12,20241210,0.00,Y,014910,500,112 억,,228255,N,N,78,N,00,N
+20250513,150304,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1150,-4,5,-0.35,13939484,12057,28.72,1154,1170,1146,1500,808,1154,1156.13,1.02,0,-586,1208,1181,1160,1133,1112,1194,1146,112,346,500,730,1,1,22460985,258,9.83,0.62,12,0.05,117.00,1857.00,1890,20240507,-39.15,966,20241210,19.05,1318,-12.75,20250415,1011,13.75,20250409,1828,-37.09,20240517,966,19.05,20241210,0.00,Y,014910,500,112 억,,228255,N,N,37,N,00,N
+20250513,140305,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1154,0,3,0.00,12915878,11167,26.60,1154,1170,1146,1500,808,1154,1156.61,1.02,0,-586,1208,1181,1160,1133,1112,1194,1146,112,346,500,730,1,1,22460985,259,9.86,0.62,12,0.05,117.00,1857.00,1890,20240507,-38.94,966,20241210,19.46,1318,-12.44,20250415,1011,14.14,20250409,1828,-36.87,20240517,966,19.46,20241210,0.00,Y,014910,500,112 억,,228255,N,N,37,N,00,N
+20250513,130307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1156,2,2,0.17,12568157,10865,25.88,1154,1170,1146,1500,808,1154,1156.76,1.02,0,-578,1208,1181,1160,1133,1112,1194,1146,112,346,500,730,1,1,22460985,260,9.88,0.62,12,0.05,117.00,1857.00,1890,20240507,-38.84,966,20241210,19.67,1318,-12.29,20250415,1011,14.34,20250409,1828,-36.76,20240517,966,19.67,20241210,0.00,Y,014910,500,112 억,,228255,N,N,37,N,00,N
+20250513,120306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1158,4,2,0.35,8711133,7518,17.91,1154,1170,1146,1500,808,1154,1158.70,1.02,0,-580,1208,1181,1160,1133,1112,1194,1146,112,346,500,730,1,1,22460985,260,9.90,0.62,12,0.03,117.00,1857.00,1890,20240507,-38.73,966,20241210,19.88,1318,-12.14,20250415,1011,14.54,20250409,1828,-36.65,20240517,966,19.88,20241210,0.00,Y,014910,500,112 억,,228255,N,N,37,N,00,N
+20250513,110305,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1158,4,2,0.35,6617244,5704,13.59,1154,1170,1146,1500,808,1154,1160.11,1.02,0,-506,1208,1181,1160,1133,1112,1194,1146,112,346,500,730,1,1,22460985,260,9.90,0.62,12,0.03,117.00,1857.00,1890,20240507,-38.73,966,20241210,19.88,1318,-12.14,20250415,1011,14.54,20250409,1828,-36.65,20240517,966,19.88,20241210,0.00,Y,014910,500,112 억,,228255,N,N,37,N,00,N
+20250513,100306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1165,11,2,0.95,5432352,4686,11.16,1154,1170,1146,1500,808,1154,1159.27,1.02,0,-421,1208,1181,1160,1133,1112,1194,1146,112,346,500,730,1,1,22460985,262,9.96,0.63,12,0.02,117.00,1857.00,1890,20240507,-38.36,966,20241210,20.60,1318,-11.61,20250415,1011,15.23,20250409,1828,-36.27,20240517,966,20.60,20241210,0.00,Y,014910,500,112 억,,228255,N,N,37,N,00,N
+20250513,090308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1160,6,2,0.52,1365260,1183,2.82,1154,1160,1154,1500,808,1154,1154.07,1.02,0,0,1208,1181,1160,1133,1112,1194,1146,112,346,500,730,1,1,22460985,261,9.91,0.62,12,0.01,117.00,1857.00,1890,20240507,-38.62,966,20241210,20.08,1318,-11.99,20250415,1011,14.74,20250409,1828,-36.54,20240517,966,20.08,20241210,0.00,Y,014910,500,112 억,,228255,N,N,37,N,00,N
 20250512,160301,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1154,27,2,2.40,48543254,41983,141.65,1139,1187,1139,1465,789,1127,1156.26,1.02,0,609,1179,1152,1138,1111,1097,1146,1105,112,338,500,720,1,1,22460985,259,9.86,0.62,12,0.19,117.00,1857.00,1890,20240507,-38.94,966,20241210,19.46,1318,-12.44,20250415,1011,14.14,20250409,1828,-36.87,20240517,966,19.46,20241210,0.00,Y,014910,500,112 억,,228071,N,N,37,N,00,N
 20250512,150304,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1152,25,2,2.22,43420252,37540,126.66,1139,1187,1139,1465,789,1127,1156.64,1.02,0,609,1179,1152,1138,1111,1097,1146,1105,112,338,500,720,1,1,22460985,259,9.85,0.62,12,0.17,117.00,1857.00,1890,20240507,-39.05,966,20241210,19.25,1318,-12.59,20250415,1011,13.95,20250409,1828,-36.98,20240517,966,19.25,20241210,0.00,Y,014910,500,112 억,,228071,N,N,0,N,00,N
 20250512,140303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1143,16,2,1.42,38503394,33267,112.24,1139,1187,1139,1465,789,1127,1157.41,1.02,0,1174,1179,1152,1138,1111,1097,1146,1105,112,338,500,720,1,1,22460985,257,9.77,0.62,12,0.15,117.00,1857.00,1890,20240507,-39.52,966,20241210,18.32,1318,-13.28,20250415,1011,13.06,20250409,1828,-37.47,20240517,966,18.32,20241210,0.00,Y,014910,500,112 억,,228071,N,N,0,N,00,N
diff --git a/014940/price/prices-20250501.csv b/014940/price/prices-20250501.csv
index bf3856f2079d..e401ef774dc0 100644
--- a/014940/price/prices-20250501.csv
+++ b/014940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,70,2,1.33,1449775240,272956,53.00,5260,5380,5200,6850,3690,5270,5311.38,5.53,0,73427,5750,5510,5380,5140,5010,5445,5075,228,1580,500,3890,10,1,45573661,2434,9.34,2.18,12,0.60,572.00,2447.00,6440,20250120,-17.08,3205,20241031,66.61,6440,-17.08,20250120,4200,27.14,20250407,6440,-17.08,20250120,3205,66.61,20241031,3.31,Y,014940,500,227 억,,2518438,N,N,1772,N,00,N
+20250513,150305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,50,2,0.95,1367886975,257597,50.02,5260,5380,5200,6850,3690,5270,5310.18,5.53,0,64201,5750,5510,5380,5140,5010,5445,5075,228,1580,500,3890,10,1,45573661,2425,9.30,2.17,12,0.57,572.00,2447.00,6440,20250120,-17.39,3205,20241031,65.99,6440,-17.39,20250120,4200,26.67,20250407,6440,-17.39,20250120,3205,65.99,20241031,3.31,Y,014940,500,227 억,,2518438,N,N,37645,N,00,N
+20250513,140305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,20,2,0.38,1283755290,241748,46.94,5260,5380,5200,6850,3690,5270,5310.30,5.53,0,58554,5750,5510,5380,5140,5010,5445,5075,228,1580,500,3890,10,1,45573661,2411,9.25,2.16,12,0.53,572.00,2447.00,6440,20250120,-17.86,3205,20241031,65.05,6440,-17.86,20250120,4200,25.95,20250407,6440,-17.86,20250120,3205,65.05,20241031,3.31,Y,014940,500,227 억,,2518438,N,N,37645,N,00,N
+20250513,130307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,30,2,0.57,1183279785,222828,43.27,5260,5380,5200,6850,3690,5270,5310.28,5.53,0,49501,5750,5510,5380,5140,5010,5445,5075,228,1580,500,3890,10,1,45573661,2415,9.27,2.17,12,0.49,572.00,2447.00,6440,20250120,-17.70,3205,20241031,65.37,6440,-17.70,20250120,4200,26.19,20250407,6440,-17.70,20250120,3205,65.37,20241031,3.31,Y,014940,500,227 억,,2518438,N,N,37645,N,00,N
+20250513,120307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5360,90,2,1.71,1085516545,204461,39.70,5260,5380,5200,6850,3690,5270,5309.16,5.53,0,46566,5750,5510,5380,5140,5010,5445,5075,228,1580,500,3890,10,1,45573661,2443,9.37,2.19,12,0.45,572.00,2447.00,6440,20250120,-16.77,3205,20241031,67.24,6440,-16.77,20250120,4200,27.62,20250407,6440,-16.77,20250120,3205,67.24,20241031,3.31,Y,014940,500,227 억,,2518438,N,N,37645,N,00,N
+20250513,110306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,70,2,1.33,1022707655,192699,37.42,5260,5380,5200,6850,3690,5270,5307.28,5.53,0,40996,5750,5510,5380,5140,5010,5445,5075,228,1580,500,3890,10,1,45573661,2434,9.34,2.18,12,0.42,572.00,2447.00,6440,20250120,-17.08,3205,20241031,66.61,6440,-17.08,20250120,4200,27.14,20250407,6440,-17.08,20250120,3205,66.61,20241031,3.31,Y,014940,500,227 억,,2518438,N,N,37645,N,00,N
+20250513,100306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,70,2,1.33,764014500,144115,27.98,5260,5380,5200,6850,3690,5270,5301.42,5.53,0,33210,5750,5510,5380,5140,5010,5445,5075,228,1580,500,3890,10,1,45573661,2434,9.34,2.18,12,0.32,572.00,2447.00,6440,20250120,-17.08,3205,20241031,66.61,6440,-17.08,20250120,4200,27.14,20250407,6440,-17.08,20250120,3205,66.61,20241031,3.31,Y,014940,500,227 억,,2518438,N,N,37645,N,00,N
+20250513,090308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,-40,5,-0.76,104574490,20004,3.88,5260,5260,5200,6850,3690,5270,5227.68,5.53,0,-1479,5750,5510,5380,5140,5010,5445,5075,228,1580,500,3890,10,1,45573661,2384,9.14,2.14,12,0.04,572.00,2447.00,6440,20250120,-18.79,3205,20241031,63.18,6440,-18.79,20250120,4200,24.52,20250407,6440,-18.79,20250120,3205,63.18,20241031,3.31,Y,014940,500,227 억,,2518438,N,N,37645,N,00,N
 20250512,160301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,-290,5,-5.22,2785777160,514997,137.16,5600,5620,5250,7220,3900,5560,5409.31,5.93,0,-130965,5760,5660,5560,5460,5360,5710,5510,228,1660,500,4110,10,1,45573661,2402,9.21,2.15,12,1.13,572.00,2447.00,6440,20250120,-18.17,3205,20241031,64.43,6440,-18.17,20250120,4200,25.48,20250407,6440,-18.17,20250120,3205,64.43,20241031,3.27,Y,014940,500,227 억,,2704663,N,N,37645,N,00,N
 20250512,150304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,-270,5,-4.86,2669228260,492908,131.28,5600,5620,5250,7220,3900,5560,5415.27,5.93,0,-132913,5760,5660,5560,5460,5360,5710,5510,228,1660,500,4110,10,1,45573661,2411,9.25,2.16,12,1.08,572.00,2447.00,6440,20250120,-17.86,3205,20241031,65.05,6440,-17.86,20250120,4200,25.95,20250407,6440,-17.86,20250120,3205,65.05,20241031,3.27,Y,014940,500,227 억,,2704663,N,N,7609,N,00,N
 20250512,140304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5380,-180,5,-3.24,1995208895,366135,97.52,5600,5620,5360,7220,3900,5560,5449.38,5.93,0,-107948,5760,5660,5560,5460,5360,5710,5510,228,1660,500,4110,10,1,45573661,2452,9.41,2.20,12,0.80,572.00,2447.00,6440,20250120,-16.46,3205,20241031,67.86,6440,-16.46,20250120,4200,28.10,20250407,6440,-16.46,20250120,3205,67.86,20241031,3.27,Y,014940,500,227 억,,2704663,N,N,7609,N,00,N
diff --git a/014970/price/prices-20250501.csv b/014970/price/prices-20250501.csv
index 43d95b5fe543..452718a52440 100644
--- a/014970/price/prices-20250501.csv
+++ b/014970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160302,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7550,-800,5,-9.58,10494884195,1312887,33.26,8350,8780,7440,10850,5850,8350,7993.86,0.29,0,3884,11050,9700,8850,7500,6650,9275,7075,76,2500,500,0,10,1,15125000,1142,-19.21,2.14,12,8.68,-393.00,3526.00,13590,20250430,-44.44,2520,20250401,199.60,13590,-44.44,20250430,2520,199.60,20250401,13590,-44.44,20250430,2520,199.60,20250401,0.03,Y,014970,500,75 억,,43166,N,N,903,N,02,N
+20250513,150305,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7550,-800,5,-9.58,10100779200,1260608,31.94,8350,8780,7440,10850,5850,8350,8012.62,0.29,0,2381,11050,9700,8850,7500,6650,9275,7075,76,2500,500,0,10,1,15125000,1142,-19.21,2.14,12,8.33,-393.00,3526.00,13590,20250430,-44.44,2520,20250401,199.60,13590,-44.44,20250430,2520,199.60,20250401,13590,-44.44,20250430,2520,199.60,20250401,0.03,Y,014970,500,75 억,,43166,N,N,2455,N,02,N
+20250513,140306,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7650,-700,5,-8.38,9330766680,1158785,29.36,8350,8780,7580,10850,5850,8350,8052.20,0.29,0,-222,11050,9700,8850,7500,6650,9275,7075,76,2500,500,0,10,1,15125000,1157,-19.47,2.17,12,7.66,-393.00,3526.00,13590,20250430,-43.71,2520,20250401,203.57,13590,-43.71,20250430,2520,203.57,20250401,13590,-43.71,20250430,2520,203.57,20250401,0.03,Y,014970,500,75 억,,43166,N,N,2455,N,02,N
+20250513,130307,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7800,-550,5,-6.59,8469634270,1047740,26.54,8350,8780,7780,10850,5850,8350,8083.72,0.29,0,-902,11050,9700,8850,7500,6650,9275,7075,76,2500,500,0,10,1,15125000,1180,-19.85,2.21,12,6.93,-393.00,3526.00,13590,20250430,-42.60,2520,20250401,209.52,13590,-42.60,20250430,2520,209.52,20250401,13590,-42.60,20250430,2520,209.52,20250401,0.03,Y,014970,500,75 억,,43166,N,N,2455,N,02,N
+20250513,120307,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7860,-490,5,-5.87,7969159425,983816,24.92,8350,8780,7780,10850,5850,8350,8100.25,0.29,0,5992,11050,9700,8850,7500,6650,9275,7075,76,2500,500,0,10,1,15125000,1189,-20.00,2.23,12,6.50,-393.00,3526.00,13590,20250430,-42.16,2520,20250401,211.90,13590,-42.16,20250430,2520,211.90,20250401,13590,-42.16,20250430,2520,211.90,20250401,0.03,Y,014970,500,75 억,,43166,N,N,2455,N,02,N
+20250513,110306,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7880,-470,5,-5.63,7182543105,883842,22.39,8350,8780,7780,10850,5850,8350,8126.50,0.29,0,9373,11050,9700,8850,7500,6650,9275,7075,76,2500,500,0,10,1,15125000,1192,-20.05,2.23,12,5.84,-393.00,3526.00,13590,20250430,-42.02,2520,20250401,212.70,13590,-42.02,20250430,2520,212.70,20250401,13590,-42.02,20250430,2520,212.70,20250401,0.03,Y,014970,500,75 억,,43166,N,N,2455,N,02,N
+20250513,100306,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8100,-250,5,-2.99,5868208250,718064,18.19,8350,8780,7780,10850,5850,8350,8172.26,0.29,0,8827,11050,9700,8850,7500,6650,9275,7075,76,2500,500,0,10,1,15125000,1225,-20.61,2.30,12,4.75,-393.00,3526.00,13590,20250430,-40.40,2520,20250401,221.43,13590,-40.40,20250430,2520,221.43,20250401,13590,-40.40,20250430,2520,221.43,20250401,0.03,Y,014970,500,75 억,,43166,N,N,2455,N,02,N
+20250513,090308,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7940,-410,5,-4.91,505886935,63353,1.61,8350,8350,7780,10850,5850,8350,7985.19,0.29,0,7857,11050,9700,8850,7500,6650,9275,7075,76,2500,500,0,10,1,15125000,1201,-20.20,2.25,12,0.42,-393.00,3526.00,13590,20250430,-41.57,2520,20250401,215.08,13590,-41.57,20250430,2520,215.08,20250401,13590,-41.57,20250430,2520,215.08,20250401,0.03,Y,014970,500,75 억,,43166,N,N,2455,N,02,N
 20250512,160302,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8350,-630,5,-7.02,34609076895,3929703,82.07,10130,10200,8000,11670,6290,8980,8807.70,0.35,0,-15460,10166,9572,8386,7792,6606,9870,8090,76,2690,500,0,10,1,15125000,1263,-21.25,2.37,12,25.98,-393.00,3526.00,13590,20250430,-38.56,2520,20250401,231.35,13590,-38.56,20250430,2520,231.35,20250401,13590,-38.56,20250430,2520,231.35,20250401,0.03,Y,014970,500,75 억,,52698,N,N,2455,N,02,N
 20250512,150304,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8420,-560,5,-6.24,32934718880,3731356,77.93,10130,10200,8000,11670,6290,8980,8826.47,0.35,0,-17707,10166,9572,8386,7792,6606,9870,8090,76,2690,500,0,10,1,15125000,1274,-21.42,2.39,12,24.67,-393.00,3526.00,13590,20250430,-38.04,2520,20250401,234.13,13590,-38.04,20250430,2520,234.13,20250401,13590,-38.04,20250430,2520,234.13,20250401,0.03,Y,014970,500,75 억,,52698,N,N,507,N,02,N
 20250512,140304,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8400,-580,5,-6.46,30364778845,3419329,71.41,10130,10200,8170,11670,6290,8980,8880.33,0.35,0,-16805,10166,9572,8386,7792,6606,9870,8090,76,2690,500,0,10,1,15125000,1271,-21.37,2.38,12,22.61,-393.00,3526.00,13590,20250430,-38.19,2520,20250401,233.33,13590,-38.19,20250430,2520,233.33,20250401,13590,-38.19,20250430,2520,233.33,20250401,0.03,Y,014970,500,75 억,,52698,N,N,507,N,02,N
diff --git a/014990/price/prices-20250501.csv b/014990/price/prices-20250501.csv
index 4b48445b4459..1fb990a2c42c 100644
--- a/014990/price/prices-20250501.csv
+++ b/014990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160302,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,945,-2,5,-0.21,139425980,147321,52.46,962,966,941,1231,663,947,946.41,1.30,0,41751,1019,982,962,925,905,973,916,376,284,500,580,1,1,75112995,710,-52.50,1.88,12,0.20,-18.00,504.00,1250,20241213,-24.40,534,20240702,76.97,1056,-10.51,20250121,690,36.96,20250310,1250,-24.40,20241213,534,76.97,20240702,0.07,Y,014990,500,375 억,,975834,N,N,14,N,00,N
+20250513,150305,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,949,2,2,0.21,132824293,140349,49.98,962,966,941,1231,663,947,946.39,1.30,0,43817,1019,982,962,925,905,973,916,376,284,500,580,1,1,75112995,713,-52.72,1.88,12,0.19,-18.00,504.00,1250,20241213,-24.08,534,20240702,77.72,1056,-10.13,20250121,690,37.54,20250310,1250,-24.08,20241213,534,77.72,20240702,0.07,Y,014990,500,375 억,,975834,N,N,0,N,00,N
+20250513,140306,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,950,3,2,0.32,129459599,136800,48.71,962,966,941,1231,663,947,946.34,1.30,0,42342,1019,982,962,925,905,973,916,376,284,500,580,1,1,75112995,714,-52.78,1.88,12,0.18,-18.00,504.00,1250,20241213,-24.00,534,20240702,77.90,1056,-10.04,20250121,690,37.68,20250310,1250,-24.00,20241213,534,77.90,20240702,0.07,Y,014990,500,375 억,,975834,N,N,0,N,00,N
+20250513,130307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,951,4,2,0.42,123558415,130562,46.49,962,966,941,1231,663,947,946.36,1.30,0,41961,1019,982,962,925,905,973,916,376,284,500,580,1,1,75112995,714,-52.83,1.89,12,0.17,-18.00,504.00,1250,20241213,-23.92,534,20240702,78.09,1056,-9.94,20250121,690,37.83,20250310,1250,-23.92,20241213,534,78.09,20240702,0.07,Y,014990,500,375 억,,975834,N,N,0,N,00,N
+20250513,120307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,949,2,2,0.21,112680862,119090,42.41,962,966,941,1231,663,947,946.18,1.30,0,39850,1019,982,962,925,905,973,916,376,284,500,580,1,1,75112995,713,-52.72,1.88,12,0.16,-18.00,504.00,1250,20241213,-24.08,534,20240702,77.72,1056,-10.13,20250121,690,37.54,20250310,1250,-24.08,20241213,534,77.72,20240702,0.07,Y,014990,500,375 억,,975834,N,N,0,N,00,N
+20250513,110306,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,948,1,2,0.11,75916470,80121,28.53,962,966,942,1231,663,947,947.52,1.30,0,32561,1019,982,962,925,905,973,916,376,284,500,580,1,1,75112995,712,-52.67,1.88,12,0.11,-18.00,504.00,1250,20241213,-24.16,534,20240702,77.53,1056,-10.23,20250121,690,37.39,20250310,1250,-24.16,20241213,534,77.53,20240702,0.07,Y,014990,500,375 억,,975834,N,N,0,N,00,N
+20250513,100307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,957,10,2,1.06,45380292,47783,17.01,962,966,942,1231,663,947,949.72,1.30,0,13993,1019,982,962,925,905,973,916,376,284,500,580,1,1,75112995,719,-53.17,1.90,12,0.06,-18.00,504.00,1250,20241213,-23.44,534,20240702,79.21,1056,-9.38,20250121,690,38.70,20250310,1250,-23.44,20241213,534,79.21,20240702,0.07,Y,014990,500,375 억,,975834,N,N,0,N,00,N
+20250513,090308,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,961,14,2,1.48,761350,801,0.29,962,966,947,1231,663,947,950.50,1.30,0,-731,1019,982,962,925,905,973,916,376,284,500,580,1,1,75112995,722,-53.39,1.91,12,0.00,-18.00,504.00,1250,20241213,-23.12,534,20240702,79.96,1056,-9.00,20250121,690,39.28,20250310,1250,-23.12,20241213,534,79.96,20240702,0.07,Y,014990,500,375 억,,975834,N,N,0,N,00,N
 20250512,160302,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,947,-34,5,-3.47,271899399,280095,257.78,999,999,942,1275,687,981,970.74,1.25,0,33874,1012,996,984,968,956,990,962,376,294,500,600,1,1,75112995,711,-52.61,1.88,12,0.37,-18.00,504.00,1250,20241213,-24.24,534,20240702,77.34,1056,-10.32,20250121,690,37.25,20250310,1250,-24.24,20241213,534,77.34,20240702,0.07,Y,014990,500,375 억,,941834,N,N,2,N,00,N
 20250512,150304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,968,-13,5,-1.33,194032330,198500,182.69,999,999,960,1275,687,981,977.49,1.25,0,21731,1012,996,984,968,956,990,962,376,294,500,600,1,1,75112995,727,-53.78,1.92,12,0.26,-18.00,504.00,1250,20241213,-22.56,534,20240702,81.27,1056,-8.33,20250121,690,40.29,20250310,1250,-22.56,20241213,534,81.27,20240702,0.07,Y,014990,500,375 억,,941834,N,N,2,N,00,N
 20250512,140304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,983,2,2,0.20,152344992,155659,143.26,999,999,960,1275,687,981,978.71,1.25,0,18768,1012,996,984,968,956,990,962,376,294,500,600,1,1,75112995,738,-54.61,1.95,12,0.21,-18.00,504.00,1250,20241213,-21.36,534,20240702,84.08,1056,-6.91,20250121,690,42.46,20250310,1250,-21.36,20241213,534,84.08,20240702,0.07,Y,014990,500,375 억,,941834,N,N,2,N,00,N
diff --git a/015020/price/prices-20250501.csv b/015020/price/prices-20250501.csv
index afd03031adb9..43be18166c48 100644
--- a/015020/price/prices-20250501.csv
+++ b/015020/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160303,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1481,-90,5,-5.73,1662994581,1106843,84.17,1570,1571,1472,2040,1100,1571,1502.51,0.97,0,-31203,1691,1631,1601,1541,1511,1616,1526,214,469,500,940,1,1,42851600,635,-12.88,1.62,12,2.58,-115.00,912.00,2720,20241211,-45.55,541,20241118,173.75,2360,-37.25,20250102,1088,36.12,20250326,2720,-45.55,20241211,541,173.75,20241118,0.11,Y,015020,500,214 억,,415319,N,N,14031,N,00,N
+20250513,150306,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1474,-97,5,-6.17,1568502101,1042804,79.30,1570,1571,1472,2040,1100,1571,1504.12,0.97,0,-28385,1691,1631,1601,1541,1511,1616,1526,214,469,500,940,1,1,42851600,632,-12.82,1.62,12,2.43,-115.00,912.00,2720,20241211,-45.81,541,20241118,172.46,2360,-37.54,20250102,1088,35.48,20250326,2720,-45.81,20241211,541,172.46,20241118,0.11,Y,015020,500,214 억,,415319,N,N,25657,N,00,N
+20250513,140306,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1477,-94,5,-5.98,1428060246,947676,72.06,1570,1571,1476,2040,1100,1571,1506.91,0.97,0,-4381,1691,1631,1601,1541,1511,1616,1526,214,469,500,940,1,1,42851600,633,-12.84,1.62,12,2.21,-115.00,912.00,2720,20241211,-45.70,541,20241118,173.01,2360,-37.42,20250102,1088,35.75,20250326,2720,-45.70,20241211,541,173.01,20241118,0.11,Y,015020,500,214 억,,415319,N,N,25657,N,00,N
+20250513,130308,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1482,-89,5,-5.67,1233562128,816326,62.08,1570,1571,1480,2040,1100,1571,1511.11,0.97,0,-8632,1691,1631,1601,1541,1511,1616,1526,214,469,500,940,1,1,42851600,635,-12.89,1.62,12,1.91,-115.00,912.00,2720,20241211,-45.51,541,20241118,173.94,2360,-37.20,20250102,1088,36.21,20250326,2720,-45.51,20241211,541,173.94,20241118,0.11,Y,015020,500,214 억,,415319,N,N,25657,N,00,N
+20250513,120307,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1480,-91,5,-5.79,1094909577,723152,54.99,1570,1571,1480,2040,1100,1571,1514.08,0.97,0,7933,1691,1631,1601,1541,1511,1616,1526,214,469,500,940,1,1,42851600,634,-12.87,1.62,12,1.69,-115.00,912.00,2720,20241211,-45.59,541,20241118,173.57,2360,-37.29,20250102,1088,36.03,20250326,2720,-45.59,20241211,541,173.57,20241118,0.11,Y,015020,500,214 억,,415319,N,N,25657,N,00,N
+20250513,110307,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1509,-62,5,-3.95,868928219,572115,43.50,1570,1571,1502,2040,1100,1571,1518.80,0.97,0,17679,1691,1631,1601,1541,1511,1616,1526,214,469,500,940,1,1,42851600,647,-13.12,1.65,12,1.34,-115.00,912.00,2720,20241211,-44.52,541,20241118,178.93,2360,-36.06,20250102,1088,38.69,20250326,2720,-44.52,20241211,541,178.93,20241118,0.11,Y,015020,500,214 억,,415319,N,N,25657,N,00,N
+20250513,100307,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1531,-40,5,-2.55,692094363,455459,34.63,1570,1571,1502,2040,1100,1571,1519.55,0.97,0,53215,1691,1631,1601,1541,1511,1616,1526,214,469,500,940,1,1,42851600,656,-13.31,1.68,12,1.06,-115.00,912.00,2720,20241211,-43.71,541,20241118,182.99,2360,-35.13,20250102,1088,40.72,20250326,2720,-43.71,20241211,541,182.99,20241118,0.11,Y,015020,500,214 억,,415319,N,N,25657,N,00,N
+20250513,090309,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1527,-44,5,-2.80,79382209,50846,3.87,1570,1571,1527,2040,1100,1571,1561.23,0.97,0,-32188,1691,1631,1601,1541,1511,1616,1526,214,469,500,940,1,1,42851600,654,-13.28,1.67,12,0.12,-115.00,912.00,2720,20241211,-43.86,541,20241118,182.26,2360,-35.30,20250102,1088,40.35,20250326,2720,-43.86,20241211,541,182.26,20241118,0.11,Y,015020,500,214 억,,415319,N,N,25657,N,00,N
 20250512,160302,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1571,-24,5,-1.50,2108629951,1309454,181.75,1650,1661,1571,2070,1117,1595,1610.31,1.25,0,-113526,1664,1629,1585,1550,1506,1634,1555,214,475,500,950,1,1,42851600,673,-13.66,1.72,12,3.06,-115.00,912.00,2720,20241211,-42.24,541,20241118,190.39,2360,-33.43,20250102,1088,44.39,20250326,2720,-42.24,20241211,541,190.39,20241118,0.10,Y,015020,500,214 억,,535382,N,N,25657,N,00,N
 20250512,150305,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1588,-7,5,-0.44,1924353694,1192623,165.53,1650,1661,1581,2070,1117,1595,1613.55,1.25,0,-105387,1664,1629,1585,1550,1506,1634,1555,214,475,500,950,1,1,42851600,680,-13.81,1.74,12,2.78,-115.00,912.00,2720,20241211,-41.62,541,20241118,193.53,2360,-32.71,20250102,1088,45.96,20250326,2720,-41.62,20241211,541,193.53,20241118,0.10,Y,015020,500,214 억,,535382,N,N,15964,N,00,N
 20250512,140304,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1616,21,2,1.32,1680226464,1039855,144.33,1650,1661,1581,2070,1117,1595,1615.83,1.25,0,-42178,1664,1629,1585,1550,1506,1634,1555,214,475,500,950,1,1,42851600,692,-14.05,1.77,12,2.43,-115.00,912.00,2720,20241211,-40.59,541,20241118,198.71,2360,-31.53,20250102,1088,48.53,20250326,2720,-40.59,20241211,541,198.71,20241118,0.10,Y,015020,500,214 억,,535382,N,N,15964,N,00,N
diff --git a/015230/price/prices-20250501.csv b/015230/price/prices-20250501.csv
index b246f56ff502..faa2bc50abd7 100644
--- a/015230/price/prices-20250501.csv
+++ b/015230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160303,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5110,0,3,0.00,189367330,37113,62.74,5140,5140,5070,6640,3580,5110,5102.39,6.41,0,-6932,5196,5152,5096,5052,4996,5175,5075,143,1530,500,3570,10,1,28572230,1460,4.35,0.47,12,0.13,1175.00,10956.00,7100,20240507,-28.03,4490,20241209,13.81,5680,-10.04,20250310,4520,13.05,20250407,7080,-27.82,20240513,4490,13.81,20241209,1.53,Y,015230,500,142 억,,1832328,N,N,3718,N,00,N
+20250513,150306,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5090,-20,5,-0.39,166713000,32675,55.23,5140,5140,5070,6640,3580,5110,5102.16,6.41,0,-6697,5196,5152,5096,5052,4996,5175,5075,143,1530,500,3570,10,1,28572230,1454,4.33,0.46,12,0.11,1175.00,10956.00,7100,20240507,-28.31,4490,20241209,13.36,5680,-10.39,20250310,4520,12.61,20250407,7080,-28.11,20240513,4490,13.36,20241209,1.53,Y,015230,500,142 억,,1832328,N,N,4682,N,00,N
+20250513,140306,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5090,-20,5,-0.39,135890390,26615,44.99,5140,5140,5090,6640,3580,5110,5105.78,6.41,0,-8393,5196,5152,5096,5052,4996,5175,5075,143,1530,500,3570,10,1,28572230,1454,4.33,0.46,12,0.09,1175.00,10956.00,7100,20240507,-28.31,4490,20241209,13.36,5680,-10.39,20250310,4520,12.61,20250407,7080,-28.11,20240513,4490,13.36,20241209,1.53,Y,015230,500,142 억,,1832328,N,N,4682,N,00,N
+20250513,130308,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5100,-10,5,-0.20,80943520,15835,26.77,5140,5140,5100,6640,3580,5110,5111.68,6.41,0,-4807,5196,5152,5096,5052,4996,5175,5075,143,1530,500,3570,10,1,28572230,1457,4.34,0.47,12,0.06,1175.00,10956.00,7100,20240507,-28.17,4490,20241209,13.59,5680,-10.21,20250310,4520,12.83,20250407,7080,-27.97,20240513,4490,13.59,20241209,1.53,Y,015230,500,142 억,,1832328,N,N,4682,N,00,N
+20250513,120308,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5100,-10,5,-0.20,72641360,14209,24.02,5140,5140,5100,6640,3580,5110,5112.35,6.41,0,-4363,5196,5152,5096,5052,4996,5175,5075,143,1530,500,3570,10,1,28572230,1457,4.34,0.47,12,0.05,1175.00,10956.00,7100,20240507,-28.17,4490,20241209,13.59,5680,-10.21,20250310,4520,12.83,20250407,7080,-27.97,20240513,4490,13.59,20241209,1.53,Y,015230,500,142 억,,1832328,N,N,4682,N,00,N
+20250513,110307,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5120,10,2,0.20,66289640,12966,21.92,5140,5140,5100,6640,3580,5110,5112.57,6.41,0,-3886,5196,5152,5096,5052,4996,5175,5075,143,1530,500,3570,10,1,28572230,1463,4.36,0.47,12,0.05,1175.00,10956.00,7100,20240507,-27.89,4490,20241209,14.03,5680,-9.86,20250310,4520,13.27,20250407,7080,-27.68,20240513,4490,14.03,20241209,1.53,Y,015230,500,142 억,,1832328,N,N,4682,N,00,N
+20250513,100307,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5120,10,2,0.20,33360450,6520,11.02,5140,5140,5100,6640,3580,5110,5116.63,6.41,0,-3284,5196,5152,5096,5052,4996,5175,5075,143,1530,500,3570,10,1,28572230,1463,4.36,0.47,12,0.02,1175.00,10956.00,7100,20240507,-27.89,4490,20241209,14.03,5680,-9.86,20250310,4520,13.27,20250407,7080,-27.68,20240513,4490,14.03,20241209,1.53,Y,015230,500,142 억,,1832328,N,N,4682,N,00,N
+20250513,090309,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5130,20,2,0.39,1628510,317,0.54,5140,5140,5120,6640,3580,5110,5137.26,6.41,0,-54,5196,5152,5096,5052,4996,5175,5075,143,1530,500,3570,10,1,28572230,1466,4.37,0.47,12,0.00,1175.00,10956.00,7100,20240507,-27.75,4490,20241209,14.25,5680,-9.68,20250310,4520,13.50,20250407,7080,-27.54,20240513,4490,14.25,20241209,1.53,Y,015230,500,142 억,,1832328,N,N,4682,N,00,N
 20250512,160302,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5110,80,2,1.59,298494910,58440,401.51,5100,5140,5040,6530,3530,5030,5107.72,6.40,0,3321,5083,5056,5033,5006,4983,5045,4995,143,1500,500,3520,10,1,28572230,1460,4.35,0.47,12,0.20,1175.00,10956.00,7100,20240507,-28.03,4490,20241209,13.81,5680,-10.04,20250310,4520,13.05,20250407,7080,-27.82,20240513,4490,13.81,20241209,1.53,Y,015230,500,142 억,,1829596,N,N,4682,N,00,N
 20250512,150305,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5110,80,2,1.59,277612830,54352,373.42,5100,5140,5040,6530,3530,5030,5107.68,6.40,0,2929,5083,5056,5033,5006,4983,5045,4995,143,1500,500,3520,10,1,28572230,1460,4.35,0.47,12,0.19,1175.00,10956.00,7100,20240507,-28.03,4490,20241209,13.81,5680,-10.04,20250310,4520,13.05,20250407,7080,-27.82,20240513,4490,13.81,20241209,1.53,Y,015230,500,142 억,,1829596,N,N,281,N,00,N
 20250512,140305,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5100,70,2,1.39,251606140,49254,338.40,5100,5140,5040,6530,3530,5030,5108.34,6.40,0,2856,5083,5056,5033,5006,4983,5045,4995,143,1500,500,3520,10,1,28572230,1457,4.34,0.47,12,0.17,1175.00,10956.00,7100,20240507,-28.17,4490,20241209,13.59,5680,-10.21,20250310,4520,12.83,20250407,7080,-27.97,20240513,4490,13.59,20241209,1.53,Y,015230,500,142 억,,1829596,N,N,281,N,00,N
diff --git a/015260/price/prices-20250501.csv b/015260/price/prices-20250501.csv
index 39d9f7c4b297..8deb5b6d0b29 100644
--- a/015260/price/prices-20250501.csv
+++ b/015260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,455,-4,5,-0.87,21076835,45870,113.68,461,467,455,596,322,459,459.49,0.00,0,3380,471,464,460,453,449,463,452,226,137,500,310,1,1,45116894,205,-1.99,0.78,12,0.10,-229.00,584.00,1178,20240429,-61.38,431,20250407,5.57,707,-35.64,20250123,431,5.57,20250407,1139,-60.05,20240517,431,5.57,20250407,0.01,Y,015260,500,225 억,,0,N,N,2439,N,00,N
+20250513,150306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,460,1,2,0.22,15818793,34371,85.18,461,467,455,596,322,459,460.24,0.00,0,2901,471,464,460,453,449,463,452,226,137,500,310,1,1,45116894,208,-2.01,0.79,12,0.08,-229.00,584.00,1178,20240429,-60.95,431,20250407,6.73,707,-34.94,20250123,431,6.73,20250407,1139,-59.61,20240517,431,6.73,20250407,0.01,Y,015260,500,225 억,,0,N,N,1071,N,00,N
+20250513,140307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,458,-1,5,-0.22,11798677,25565,63.36,461,467,458,596,322,459,461.52,0.00,0,2498,471,464,460,453,449,463,452,226,137,500,310,1,1,45116894,207,-2.00,0.78,12,0.06,-229.00,584.00,1178,20240429,-61.12,431,20250407,6.26,707,-35.22,20250123,431,6.26,20250407,1139,-59.79,20240517,431,6.26,20250407,0.01,Y,015260,500,225 억,,0,N,N,1071,N,00,N
+20250513,130308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,459,0,3,0.00,10692286,23153,57.38,461,467,459,596,322,459,461.81,0.00,0,2265,471,464,460,453,449,463,452,226,137,500,310,1,1,45116894,207,-2.00,0.79,12,0.05,-229.00,584.00,1178,20240429,-61.04,431,20250407,6.50,707,-35.08,20250123,431,6.50,20250407,1139,-59.70,20240517,431,6.50,20250407,0.01,Y,015260,500,225 억,,0,N,N,1071,N,00,N
+20250513,120308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,461,2,2,0.44,6743768,14560,36.08,461,467,460,596,322,459,463.17,0.00,0,-308,471,464,460,453,449,463,452,226,137,500,310,1,1,45116894,208,-2.01,0.79,12,0.03,-229.00,584.00,1178,20240429,-60.87,431,20250407,6.96,707,-34.79,20250123,431,6.96,20250407,1139,-59.53,20240517,431,6.96,20250407,0.01,Y,015260,500,225 억,,0,N,N,1071,N,00,N
+20250513,110307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,465,6,2,1.31,3193492,6893,17.08,461,467,460,596,322,459,463.29,0.00,0,-456,471,464,460,453,449,463,452,226,137,500,310,1,1,45116894,210,-2.03,0.80,12,0.02,-229.00,584.00,1178,20240429,-60.53,431,20250407,7.89,707,-34.23,20250123,431,7.89,20250407,1139,-59.17,20240517,431,7.89,20250407,0.01,Y,015260,500,225 억,,0,N,N,1071,N,00,N
+20250513,100307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,466,7,2,1.53,1856523,3995,9.90,461,467,460,596,322,459,464.71,0.00,0,-1159,471,464,460,453,449,463,452,226,137,500,310,1,1,45116894,210,-2.03,0.80,12,0.01,-229.00,584.00,1178,20240429,-60.44,431,20250407,8.12,707,-34.09,20250123,431,8.12,20250407,1139,-59.09,20240517,431,8.12,20250407,0.01,Y,015260,500,225 억,,0,N,N,1071,N,00,N
+20250513,090309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,462,3,2,0.65,4615,10,0.02,461,465,461,596,322,459,461.50,0.00,0,0,471,464,460,453,449,463,452,226,137,500,310,1,1,45116894,208,-2.02,0.79,12,0.00,-229.00,584.00,1178,20240429,-60.78,431,20250407,7.19,707,-34.65,20250123,431,7.19,20250407,1139,-59.44,20240517,431,7.19,20250407,0.01,Y,015260,500,225 억,,0,N,N,1071,N,00,N
 20250512,160303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,459,-11,5,-2.34,18631822,40330,339.31,464,467,456,611,329,470,461.98,0.00,0,3055,475,472,467,464,459,474,466,226,141,500,310,1,1,45116894,207,-2.00,0.79,12,0.09,-229.00,584.00,1178,20240429,-61.04,431,20250407,6.50,707,-35.08,20250123,431,6.50,20250407,1139,-59.70,20240517,431,6.50,20250407,0.01,Y,015260,500,225 억,,0,N,N,1071,N,00,N
 20250512,150305,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,461,-9,5,-1.91,16684047,36093,303.66,464,467,456,611,329,470,462.25,0.00,0,2722,475,472,467,464,459,474,466,226,141,500,310,1,1,45116894,208,-2.01,0.79,12,0.08,-229.00,584.00,1178,20240429,-60.87,431,20250407,6.96,707,-34.79,20250123,431,6.96,20250407,1139,-59.53,20240517,431,6.96,20250407,0.01,Y,015260,500,225 억,,0,N,N,297,N,00,N
 20250512,140305,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,464,-6,5,-1.28,16617348,35949,302.45,464,467,456,611,329,470,462.25,0.00,0,2717,475,472,467,464,459,474,466,226,141,500,310,1,1,45116894,209,-2.03,0.79,12,0.08,-229.00,584.00,1178,20240429,-60.61,431,20250407,7.66,707,-34.37,20250123,431,7.66,20250407,1139,-59.26,20240517,431,7.66,20250407,0.01,Y,015260,500,225 억,,0,N,N,297,N,00,N
diff --git a/015360/price/prices-20250501.csv b/015360/price/prices-20250501.csv
index f76dee753ae3..8b6c2cd4cf71 100644
--- a/015360/price/prices-20250501.csv
+++ b/015360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160303,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51800,200,2,0.39,256838800,4963,38.69,51900,52000,51600,67000,36200,51600,51750.71,9.52,0,1710,52866,52232,51466,50832,50066,52550,51150,300,15400,5000,37150,100,1,6000000,3108,10.70,0.59,12,0.08,4840.00,87368.00,57800,20241226,-10.38,39350,20240429,31.64,53900,-3.90,20250224,45000,15.11,20250331,57800,-10.38,20241226,40250,28.70,20240514,0.14,Y,015360,5000,300 억,,570967,N,N,388,N,00,N
+20250513,150306,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,52000,400,2,0.78,248998000,4812,37.51,51900,52000,51600,67000,36200,51600,51745.22,9.52,0,1707,52866,52232,51466,50832,50066,52550,51150,300,15400,5000,37150,100,1,6000000,3120,10.74,0.60,12,0.08,4840.00,87368.00,57800,20241226,-10.03,39350,20240429,32.15,53900,-3.53,20250224,45000,15.56,20250331,57800,-10.03,20241226,40250,29.19,20240514,0.14,Y,015360,5000,300 억,,570967,N,N,327,N,00,N
+20250513,140307,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51700,100,2,0.19,168904400,3267,25.47,51900,51900,51600,67000,36200,51600,51700.15,9.52,0,1265,52866,52232,51466,50832,50066,52550,51150,300,15400,5000,37150,100,1,6000000,3102,10.68,0.59,12,0.05,4840.00,87368.00,57800,20241226,-10.55,39350,20240429,31.39,53900,-4.08,20250224,45000,14.89,20250331,57800,-10.55,20241226,40250,28.45,20240514,0.14,Y,015360,5000,300 억,,570967,N,N,327,N,00,N
+20250513,130308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51800,200,2,0.39,158252400,3061,23.86,51900,51900,51600,67000,36200,51600,51699.58,9.52,0,1196,52866,52232,51466,50832,50066,52550,51150,300,15400,5000,37150,100,1,6000000,3108,10.70,0.59,12,0.05,4840.00,87368.00,57800,20241226,-10.38,39350,20240429,31.64,53900,-3.90,20250224,45000,15.11,20250331,57800,-10.38,20241226,40250,28.70,20240514,0.14,Y,015360,5000,300 억,,570967,N,N,327,N,00,N
+20250513,120308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51700,100,2,0.19,153023100,2960,23.07,51900,51900,51600,67000,36200,51600,51696.99,9.52,0,1179,52866,52232,51466,50832,50066,52550,51150,300,15400,5000,37150,100,1,6000000,3102,10.68,0.59,12,0.05,4840.00,87368.00,57800,20241226,-10.55,39350,20240429,31.39,53900,-4.08,20250224,45000,14.89,20250331,57800,-10.55,20241226,40250,28.45,20240514,0.14,Y,015360,5000,300 억,,570967,N,N,327,N,00,N
+20250513,110307,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51800,200,2,0.39,142875300,2764,21.54,51900,51900,51600,67000,36200,51600,51691.50,9.52,0,1133,52866,52232,51466,50832,50066,52550,51150,300,15400,5000,37150,100,1,6000000,3108,10.70,0.59,12,0.05,4840.00,87368.00,57800,20241226,-10.38,39350,20240429,31.64,53900,-3.90,20250224,45000,15.11,20250331,57800,-10.38,20241226,40250,28.70,20240514,0.14,Y,015360,5000,300 억,,570967,N,N,327,N,00,N
+20250513,100308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51800,200,2,0.39,113315300,2193,17.09,51900,51900,51600,67000,36200,51600,51671.36,9.52,0,781,52866,52232,51466,50832,50066,52550,51150,300,15400,5000,37150,100,1,6000000,3108,10.70,0.59,12,0.04,4840.00,87368.00,57800,20241226,-10.38,39350,20240429,31.64,53900,-3.90,20250224,45000,15.11,20250331,57800,-10.38,20241226,40250,28.70,20240514,0.14,Y,015360,5000,300 억,,570967,N,N,327,N,00,N
+20250513,090309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51900,300,2,0.58,103800,2,0.02,51900,51900,51900,67000,36200,51600,51900.00,9.52,0,0,52866,52232,51466,50832,50066,52550,51150,300,15400,5000,37150,100,1,6000000,3114,10.72,0.59,12,0.00,4840.00,87368.00,57800,20241226,-10.21,39350,20240429,31.89,53900,-3.71,20250224,45000,15.33,20250331,57800,-10.21,20241226,40250,28.94,20240514,0.14,Y,015360,5000,300 억,,570967,N,N,327,N,00,N
 20250512,160303,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51600,1000,2,1.98,663126800,12826,159.49,50700,52100,50700,65700,35500,50600,51701.76,9.42,0,5976,51666,51132,50566,50032,49466,51400,50300,300,15100,5000,36430,100,1,6000000,3096,10.66,0.59,12,0.21,4840.00,87368.00,57800,20241226,-10.73,39350,20240429,31.13,53900,-4.27,20250224,45000,14.67,20250331,57800,-10.73,20241226,40250,28.20,20240514,0.14,Y,015360,5000,300 억,,565490,N,N,327,N,00,N
 20250512,150305,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51800,1200,2,2.37,627900100,12147,151.04,50700,52100,50700,65700,35500,50600,51691.78,9.42,0,5983,51666,51132,50566,50032,49466,51400,50300,300,15100,5000,36430,100,1,6000000,3108,10.70,0.59,12,0.20,4840.00,87368.00,57800,20241226,-10.38,39350,20240429,31.64,53900,-3.90,20250224,45000,15.11,20250331,57800,-10.38,20241226,40250,28.70,20240514,0.14,Y,015360,5000,300 억,,565490,N,N,469,N,00,N
 20250512,140305,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51800,1200,2,2.37,594071800,11494,142.92,50700,52100,50700,65700,35500,50600,51685.38,9.42,0,5680,51666,51132,50566,50032,49466,51400,50300,300,15100,5000,36430,100,1,6000000,3108,10.70,0.59,12,0.19,4840.00,87368.00,57800,20241226,-10.38,39350,20240429,31.64,53900,-3.90,20250224,45000,15.11,20250331,57800,-10.38,20241226,40250,28.70,20240514,0.14,Y,015360,5000,300 억,,565490,N,N,469,N,00,N
diff --git a/015590/price/prices-20250501.csv b/015590/price/prices-20250501.csv
index 52cad791f8af..f178dc95bd77 100644
--- a/015590/price/prices-20250501.csv
+++ b/015590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160304,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N
+20250513,150307,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N
+20250513,140307,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N
+20250513,130309,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N
+20250513,120308,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N
+20250513,110308,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N
+20250513,100308,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N
+20250513,090310,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N
 20250512,160303,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N
 20250512,150306,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N
 20250512,140305,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N
diff --git a/015710/price/prices-20250501.csv b/015710/price/prices-20250501.csv
index 5b3fa2879aba..d2749af1a46d 100644
--- a/015710/price/prices-20250501.csv
+++ b/015710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,0,3,0.00,161008075,38152,84.80,4250,4255,4195,5520,2975,4250,4220.17,3.02,0,7076,4300,4275,4230,4205,4160,4287,4217,88,1270,500,2800,5,1,17530500,745,31.02,0.59,12,0.22,137.00,7246.00,5650,20241029,-24.78,3200,20240909,32.81,5040,-15.67,20250106,3655,16.28,20250409,5650,-24.78,20241029,3200,32.81,20240909,2.76,Y,015710,500,87 억,,528565,N,N,1047,N,00,N
+20250513,150307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,0,3,0.00,151663810,35950,79.90,4250,4255,4195,5520,2975,4250,4218.74,3.02,0,7139,4300,4275,4230,4205,4160,4287,4217,88,1270,500,2800,5,1,17530500,745,31.02,0.59,12,0.21,137.00,7246.00,5650,20241029,-24.78,3200,20240909,32.81,5040,-15.67,20250106,3655,16.28,20250409,5650,-24.78,20241029,3200,32.81,20240909,2.76,Y,015710,500,87 억,,528565,N,N,5251,N,00,N
+20250513,140307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4245,-5,5,-0.12,143633305,34055,75.69,4250,4255,4195,5520,2975,4250,4217.69,3.02,0,6301,4300,4275,4230,4205,4160,4287,4217,88,1270,500,2800,5,1,17530500,744,30.99,0.59,12,0.19,137.00,7246.00,5650,20241029,-24.87,3200,20240909,32.66,5040,-15.77,20250106,3655,16.14,20250409,5650,-24.87,20241029,3200,32.66,20240909,2.76,Y,015710,500,87 억,,528565,N,N,5251,N,00,N
+20250513,130309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,-10,5,-0.24,138427335,32825,72.96,4250,4255,4195,5520,2975,4250,4217.13,3.02,0,5879,4300,4275,4230,4205,4160,4287,4217,88,1270,500,2800,5,1,17530500,743,30.95,0.59,12,0.19,137.00,7246.00,5650,20241029,-24.96,3200,20240909,32.50,5040,-15.87,20250106,3655,16.01,20250409,5650,-24.96,20241029,3200,32.50,20240909,2.76,Y,015710,500,87 억,,528565,N,N,5251,N,00,N
+20250513,120309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4225,-25,5,-0.59,127372435,30209,67.14,4250,4255,4195,5520,2975,4250,4216.37,3.02,0,4744,4300,4275,4230,4205,4160,4287,4217,88,1270,500,2800,5,1,17530500,741,30.84,0.58,12,0.17,137.00,7246.00,5650,20241029,-25.22,3200,20240909,32.03,5040,-16.17,20250106,3655,15.60,20250409,5650,-25.22,20241029,3200,32.03,20240909,2.76,Y,015710,500,87 억,,528565,N,N,5251,N,00,N
+20250513,110308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,-15,5,-0.35,82719560,19576,43.51,4250,4255,4195,5520,2975,4250,4225.56,3.02,0,4473,4300,4275,4230,4205,4160,4287,4217,88,1270,500,2800,5,1,17530500,742,30.91,0.58,12,0.11,137.00,7246.00,5650,20241029,-25.04,3200,20240909,32.34,5040,-15.97,20250106,3655,15.87,20250409,5650,-25.04,20241029,3200,32.34,20240909,2.76,Y,015710,500,87 억,,528565,N,N,5251,N,00,N
+20250513,100308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4245,-5,5,-0.12,44466975,10483,23.30,4250,4255,4215,5520,2975,4250,4241.82,3.02,0,4331,4300,4275,4230,4205,4160,4287,4217,88,1270,500,2800,5,1,17530500,744,30.99,0.59,12,0.06,137.00,7246.00,5650,20241029,-24.87,3200,20240909,32.66,5040,-15.77,20250106,3655,16.14,20250409,5650,-24.87,20241029,3200,32.66,20240909,2.76,Y,015710,500,87 억,,528565,N,N,5251,N,00,N
+20250513,090310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,0,3,0.00,14552805,3425,7.61,4250,4250,4215,5520,2975,4250,4248.99,3.02,0,2354,4300,4275,4230,4205,4160,4287,4217,88,1270,500,2800,5,1,17530500,745,31.02,0.59,12,0.02,137.00,7246.00,5650,20241029,-24.78,3200,20240909,32.81,5040,-15.67,20250106,3655,16.28,20250409,5650,-24.78,20241029,3200,32.81,20240909,2.76,Y,015710,500,87 억,,528565,N,N,5251,N,00,N
 20250512,160303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,60,2,1.43,188449905,44521,126.86,4240,4255,4185,5440,2935,4190,4232.81,2.97,0,9501,4286,4237,4201,4152,4116,4262,4177,88,1250,500,2760,5,1,17530500,745,31.02,0.59,12,0.25,137.00,7246.00,5650,20241029,-24.78,3200,20240909,32.81,5040,-15.67,20250106,3655,16.28,20250409,5650,-24.78,20241029,3200,32.81,20240909,2.73,Y,015710,500,87 억,,520734,N,N,5251,N,00,N
 20250512,150306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,50,2,1.19,172370085,40733,116.07,4240,4255,4185,5440,2935,4190,4231.71,2.97,0,8579,4286,4237,4201,4152,4116,4262,4177,88,1250,500,2760,5,1,17530500,743,30.95,0.59,12,0.23,137.00,7246.00,5650,20241029,-24.96,3200,20240909,32.50,5040,-15.87,20250106,3655,16.01,20250409,5650,-24.96,20241029,3200,32.50,20240909,2.73,Y,015710,500,87 억,,520734,N,N,5079,N,00,N
 20250512,140306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,60,2,1.43,150180275,35504,101.17,4240,4255,4185,5440,2935,4190,4229.95,2.97,0,6465,4286,4237,4201,4152,4116,4262,4177,88,1250,500,2760,5,1,17530500,745,31.02,0.59,12,0.20,137.00,7246.00,5650,20241029,-24.78,3200,20240909,32.81,5040,-15.67,20250106,3655,16.28,20250409,5650,-24.78,20241029,3200,32.81,20240909,2.73,Y,015710,500,87 억,,520734,N,N,5079,N,00,N
diff --git a/015750/price/prices-20250501.csv b/015750/price/prices-20250501.csv
index 5b1786784941..08da6ab65221 100644
--- a/015750/price/prices-20250501.csv
+++ b/015750/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160304,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5750,10,2,0.17,2008057665,349847,77.79,5750,5820,5670,7460,4020,5740,5739.82,5.79,0,94670,5853,5796,5693,5636,5533,5825,5665,400,1720,500,4240,10,1,80000000,4600,3.28,0.30,12,0.44,1751.00,18910.00,9730,20240502,-40.90,4550,20241209,26.37,6840,-15.94,20250325,4825,19.17,20250203,9630,-40.29,20240513,4550,26.37,20241209,3.17,Y,015750,500,400 억,,4634571,N,N,2706,N,00,N
+20250513,150307,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5740,0,3,0.00,1936742870,337444,75.03,5750,5820,5670,7460,4020,5740,5739.45,5.79,0,95552,5853,5796,5693,5636,5533,5825,5665,400,1720,500,4240,10,1,80000000,4592,3.28,0.30,12,0.42,1751.00,18910.00,9730,20240502,-41.01,4550,20241209,26.15,6840,-16.08,20250325,4825,18.96,20250203,9630,-40.39,20240513,4550,26.15,20241209,3.17,Y,015750,500,400 억,,4634571,N,N,2640,N,00,N
+20250513,140308,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5740,0,3,0.00,1839376550,320502,71.26,5750,5820,5670,7460,4020,5740,5739.05,5.79,0,92391,5853,5796,5693,5636,5533,5825,5665,400,1720,500,4240,10,1,80000000,4592,3.28,0.30,12,0.40,1751.00,18910.00,9730,20240502,-41.01,4550,20241209,26.15,6840,-16.08,20250325,4825,18.96,20250203,9630,-40.39,20240513,4550,26.15,20241209,3.17,Y,015750,500,400 억,,4634571,N,N,2640,N,00,N
+20250513,130309,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5770,30,2,0.52,1581433150,275593,61.28,5750,5820,5670,7460,4020,5740,5738.29,5.79,0,81387,5853,5796,5693,5636,5533,5825,5665,400,1720,500,4240,10,1,80000000,4616,3.30,0.31,12,0.34,1751.00,18910.00,9730,20240502,-40.70,4550,20241209,26.81,6840,-15.64,20250325,4825,19.59,20250203,9630,-40.08,20240513,4550,26.81,20241209,3.17,Y,015750,500,400 억,,4634571,N,N,2640,N,00,N
+20250513,120309,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5780,40,2,0.70,1362573320,237760,52.86,5750,5790,5670,7460,4020,5740,5730.88,5.79,0,75636,5853,5796,5693,5636,5533,5825,5665,400,1720,500,4240,10,1,80000000,4624,3.30,0.31,12,0.30,1751.00,18910.00,9730,20240502,-40.60,4550,20241209,27.03,6840,-15.50,20250325,4825,19.79,20250203,9630,-39.98,20240513,4550,27.03,20241209,3.17,Y,015750,500,400 억,,4634571,N,N,2640,N,00,N
+20250513,110308,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5750,10,2,0.17,1130659170,197485,43.91,5750,5790,5670,7460,4020,5740,5725.29,5.79,0,54581,5853,5796,5693,5636,5533,5825,5665,400,1720,500,4240,10,1,80000000,4600,3.28,0.30,12,0.25,1751.00,18910.00,9730,20240502,-40.90,4550,20241209,26.37,6840,-15.94,20250325,4825,19.17,20250203,9630,-40.29,20240513,4550,26.37,20241209,3.17,Y,015750,500,400 억,,4634571,N,N,2640,N,00,N
+20250513,100309,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5710,-30,5,-0.52,863302950,150891,33.55,5750,5790,5670,7460,4020,5740,5721.37,5.79,0,29590,5853,5796,5693,5636,5533,5825,5665,400,1720,500,4240,10,1,80000000,4568,3.26,0.30,12,0.19,1751.00,18910.00,9730,20240502,-41.32,4550,20241209,25.49,6840,-16.52,20250325,4825,18.34,20250203,9630,-40.71,20240513,4550,25.49,20241209,3.17,Y,015750,500,400 억,,4634571,N,N,2640,N,00,N
+20250513,090310,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5740,0,3,0.00,184684640,32137,7.15,5750,5790,5720,7460,4020,5740,5746.79,5.79,0,-5019,5853,5796,5693,5636,5533,5825,5665,400,1720,500,4240,10,1,80000000,4592,3.28,0.30,12,0.04,1751.00,18910.00,9730,20240502,-41.01,4550,20241209,26.15,6840,-16.08,20250325,4825,18.96,20250203,9630,-40.39,20240513,4550,26.15,20241209,3.17,Y,015750,500,400 억,,4634571,N,N,2640,N,00,N
 20250512,160304,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5740,200,2,3.61,2554317620,449756,119.13,5620,5750,5590,7200,3880,5540,5679.28,5.49,0,233887,5726,5632,5576,5482,5426,5605,5455,400,1660,500,4090,10,1,80000000,4592,3.28,0.30,12,0.56,1751.00,18910.00,9730,20240502,-41.01,4550,20241209,26.15,6840,-16.08,20250325,4825,18.96,20250203,9630,-40.39,20240513,4550,26.15,20241209,3.14,Y,015750,500,400 억,,4395423,N,N,2640,N,00,N
 20250512,150306,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5730,190,2,3.43,2397661890,422449,111.90,5620,5750,5590,7200,3880,5540,5675.62,5.49,0,221132,5726,5632,5576,5482,5426,5605,5455,400,1660,500,4090,10,1,80000000,4584,3.27,0.30,12,0.53,1751.00,18910.00,9730,20240502,-41.11,4550,20241209,25.93,6840,-16.23,20250325,4825,18.76,20250203,9630,-40.50,20240513,4550,25.93,20241209,3.14,Y,015750,500,400 억,,4395423,N,N,5974,N,00,N
 20250512,140306,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5720,180,2,3.25,2143113045,378069,100.14,5620,5740,5590,7200,3880,5540,5668.58,5.49,0,201051,5726,5632,5576,5482,5426,5605,5455,400,1660,500,4090,10,1,80000000,4576,3.27,0.30,12,0.47,1751.00,18910.00,9730,20240502,-41.21,4550,20241209,25.71,6840,-16.37,20250325,4825,18.55,20250203,9630,-40.60,20240513,4550,25.71,20241209,3.14,Y,015750,500,400 억,,4395423,N,N,5974,N,00,N
diff --git a/015760/price/prices-20250501.csv b/015760/price/prices-20250501.csv
index c3bed5c555e3..26aa702b318b 100644
--- a/015760/price/prices-20250501.csv
+++ b/015760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160304,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,25750,-1150,5,-4.28,140880111075,5507277,279.06,26300,26350,24950,34950,18850,26900,25580.53,45.74,504708,-665471,27400,27150,26900,26650,26400,27025,26525,32098,8050,5000,20440,50,1,641964077,165306,4.73,0.41,12,0.86,5439.00,62177.00,27150,20250512,-5.16,18190,20240805,41.56,27150,-5.16,20250512,19400,32.73,20250102,27150,-5.16,20250512,18190,41.56,20240805,0.23,Y,015760,5000,32098 억,,117457345,N,N,49876,N,00,N
+20250513,150307,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,25700,-1200,5,-4.46,133701599575,5228019,264.91,26300,26350,24950,34950,18850,26900,25574.04,45.73,463832,-686763,27400,27150,26900,26650,26400,27025,26525,32098,8050,5000,20440,50,1,641964077,164985,4.73,0.41,12,0.81,5439.00,62177.00,27150,20250512,-5.34,18190,20240805,41.29,27150,-5.34,20250512,19400,32.47,20250102,27150,-5.34,20250512,18190,41.29,20240805,0.23,Y,015760,5000,32098 억,,117416469,N,N,23392,N,00,N
+20250513,140308,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,25950,-950,5,-3.53,112646920350,4416512,223.79,26300,26350,24950,34950,18850,26900,25505.84,45.69,381834,-568608,27400,27150,26900,26650,26400,27025,26525,32098,8050,5000,20440,50,1,641964077,166590,4.77,0.42,12,0.69,5439.00,62177.00,27150,20250512,-4.42,18190,20240805,42.66,27150,-4.42,20250512,19400,33.76,20250102,27150,-4.42,20250512,18190,42.66,20240805,0.23,Y,015760,5000,32098 억,,117334471,N,N,23392,N,00,N
+20250513,130309,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,25600,-1300,5,-4.83,84835286025,3333001,168.89,26300,26350,24950,34950,18850,26900,25453.11,45.62,195008,-441875,27400,27150,26900,26650,26400,27025,26525,32098,8050,5000,20440,50,1,641964077,164343,4.71,0.41,12,0.52,5439.00,62177.00,27150,20250512,-5.71,18190,20240805,40.74,27150,-5.71,20250512,19400,31.96,20250102,27150,-5.71,20250512,18190,40.74,20240805,0.23,Y,015760,5000,32098 억,,117147645,N,N,23392,N,00,N
+20250513,120309,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,25700,-1200,5,-4.46,75555749900,2970500,150.52,26300,26350,24950,34950,18850,26900,25435.35,45.59,103875,-385606,27400,27150,26900,26650,26400,27025,26525,32098,8050,5000,20440,50,1,641964077,164985,4.73,0.41,12,0.46,5439.00,62177.00,27150,20250512,-5.34,18190,20240805,41.29,27150,-5.34,20250512,19400,32.47,20250102,27150,-5.34,20250512,18190,41.29,20240805,0.23,Y,015760,5000,32098 억,,117056512,N,N,23392,N,00,N
+20250513,110308,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,25650,-1250,5,-4.65,66627643000,2622850,132.90,26300,26350,24950,34950,18850,26900,25402.74,45.58,85308,-344626,27400,27150,26900,26650,26400,27025,26525,32098,8050,5000,20440,50,1,641964077,164664,4.72,0.41,12,0.41,5439.00,62177.00,27150,20250512,-5.52,18190,20240805,41.01,27150,-5.52,20250512,19400,32.22,20250102,27150,-5.52,20250512,18190,41.01,20240805,0.23,Y,015760,5000,32098 억,,117037945,N,N,23392,N,00,N
+20250513,100309,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,25350,-1550,5,-5.76,52071943800,2050835,103.92,26300,26350,24950,34950,18850,26900,25390.58,45.53,-47426,-314584,27400,27150,26900,26650,26400,27025,26525,32098,8050,5000,20440,50,1,641964077,162738,4.66,0.41,12,0.32,5439.00,62177.00,27150,20250512,-6.63,18190,20240805,39.36,27150,-6.63,20250512,19400,30.67,20250102,27150,-6.63,20250512,18190,39.36,20240805,0.23,Y,015760,5000,32098 억,,116905211,N,N,23392,N,00,N
+20250513,090310,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,26200,-700,5,-2.60,4046393700,154340,7.82,26300,26350,26000,34950,18850,26900,26217.23,45.54,-16250,-23471,27400,27150,26900,26650,26400,27025,26525,32098,8050,5000,20440,50,1,641964077,168195,4.82,0.42,12,0.02,5439.00,62177.00,27150,20250512,-3.50,18190,20240805,44.04,27150,-3.50,20250512,19400,35.05,20250102,27150,-3.50,20250512,18190,44.04,20240805,0.23,Y,015760,5000,32098 억,,116936387,N,N,23392,N,00,N
 20250512,160304,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,26900,-50,5,-0.19,53149796425,1973499,81.88,27000,27150,26650,35000,18900,26950,26931.76,45.52,18813,-158005,27316,27132,26816,26632,26316,27225,26725,32098,8050,5000,20480,50,1,641964077,172688,4.95,0.43,12,0.31,5439.00,62177.00,27150,20250512,-0.92,18190,20240805,47.88,27150,-0.92,20250512,19400,38.66,20250102,27150,-0.92,20250512,18190,47.88,20240805,0.23,Y,015760,5000,32098 억,,116884092,N,N,23392,N,00,N
 20250512,150306,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,26850,-100,5,-0.37,47663800425,1769334,73.41,27000,27150,26650,35000,18900,26950,26938.84,45.55,95411,-128234,27316,27132,26816,26632,26316,27225,26725,32098,8050,5000,20480,50,1,641964077,172367,4.94,0.43,12,0.28,5439.00,62177.00,27150,20250512,-1.10,18190,20240805,47.61,27150,-1.10,20250512,19400,38.40,20250102,27150,-1.10,20250512,18190,47.61,20240805,0.23,Y,015760,5000,32098 억,,116960690,N,N,24302,N,00,N
 20250512,140306,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,26800,-150,5,-0.56,40845242100,1515373,62.87,27000,27150,26650,35000,18900,26950,26953.92,45.55,110648,-95591,27316,27132,26816,26632,26316,27225,26725,32098,8050,5000,20480,50,1,641964077,172046,4.93,0.43,12,0.24,5439.00,62177.00,27150,20250512,-1.29,18190,20240805,47.33,27150,-1.29,20250512,19400,38.14,20250102,27150,-1.29,20250512,18190,47.33,20240805,0.23,Y,015760,5000,32098 억,,116975927,N,N,24302,N,00,N
diff --git a/015860/price/prices-20250501.csv b/015860/price/prices-20250501.csv
index 18ef02b37bff..005beb36c754 100644
--- a/015860/price/prices-20250501.csv
+++ b/015860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3880,20,2,0.52,153331988,39601,62.08,3885,3885,3860,5010,2705,3860,3871.92,3.06,0,-605,3920,3890,3850,3820,3780,3905,3835,499,1150,1000,2850,5,1,49347483,1915,8.49,0.40,12,0.08,457.00,9720.00,4880,20240502,-20.49,3280,20250407,18.29,3930,-1.27,20250122,3280,18.29,20250407,4750,-18.32,20240513,3280,18.29,20250407,0.85,Y,015860,1000,498 억,,1511326,N,N,2854,N,00,N
+20250513,150308,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3865,5,2,0.13,150505543,38872,60.94,3885,3885,3860,5010,2705,3860,3871.82,3.06,0,-352,3920,3890,3850,3820,3780,3905,3835,499,1150,1000,2850,5,1,49347483,1907,8.46,0.40,12,0.08,457.00,9720.00,4880,20240502,-20.80,3280,20250407,17.84,3930,-1.65,20250122,3280,17.84,20250407,4750,-18.63,20240513,3280,17.84,20250407,0.85,Y,015860,1000,498 억,,1511326,N,N,3273,N,00,N
+20250513,140308,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3860,0,3,0.00,130164896,33620,52.70,3885,3885,3860,5010,2705,3860,3871.65,3.06,0,-795,3920,3890,3850,3820,3780,3905,3835,499,1150,1000,2850,5,1,49347483,1905,8.45,0.40,12,0.07,457.00,9720.00,4880,20240502,-20.90,3280,20250407,17.68,3930,-1.78,20250122,3280,17.68,20250407,4750,-18.74,20240513,3280,17.68,20250407,0.85,Y,015860,1000,498 억,,1511326,N,N,3273,N,00,N
+20250513,130310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3875,15,2,0.39,121535301,31387,49.20,3885,3885,3860,5010,2705,3860,3872.15,3.06,0,-911,3920,3890,3850,3820,3780,3905,3835,499,1150,1000,2850,5,1,49347483,1912,8.48,0.40,12,0.06,457.00,9720.00,4880,20240502,-20.59,3280,20250407,18.14,3930,-1.40,20250122,3280,18.14,20250407,4750,-18.42,20240513,3280,18.14,20250407,0.85,Y,015860,1000,498 억,,1511326,N,N,3273,N,00,N
+20250513,120309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3870,10,2,0.26,102856653,26567,41.65,3885,3885,3860,5010,2705,3860,3871.59,3.06,0,-1273,3920,3890,3850,3820,3780,3905,3835,499,1150,1000,2850,5,1,49347483,1910,8.47,0.40,12,0.05,457.00,9720.00,4880,20240502,-20.70,3280,20250407,17.99,3930,-1.53,20250122,3280,17.99,20250407,4750,-18.53,20240513,3280,17.99,20250407,0.85,Y,015860,1000,498 억,,1511326,N,N,3273,N,00,N
+20250513,110309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3880,20,2,0.52,80797141,20871,32.72,3885,3885,3860,5010,2705,3860,3871.26,3.06,0,-2546,3920,3890,3850,3820,3780,3905,3835,499,1150,1000,2850,5,1,49347483,1915,8.49,0.40,12,0.04,457.00,9720.00,4880,20240502,-20.49,3280,20250407,18.29,3930,-1.27,20250122,3280,18.29,20250407,4750,-18.32,20240513,3280,18.29,20250407,0.85,Y,015860,1000,498 억,,1511326,N,N,3273,N,00,N
+20250513,100309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3870,10,2,0.26,44098203,11394,17.86,3885,3885,3860,5010,2705,3860,3870.30,3.06,0,-1911,3920,3890,3850,3820,3780,3905,3835,499,1150,1000,2850,5,1,49347483,1910,8.47,0.40,12,0.02,457.00,9720.00,4880,20240502,-20.70,3280,20250407,17.99,3930,-1.53,20250122,3280,17.99,20250407,4750,-18.53,20240513,3280,17.99,20250407,0.85,Y,015860,1000,498 억,,1511326,N,N,3273,N,00,N
+20250513,090311,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3870,10,2,0.26,3855545,993,1.56,3885,3885,3865,5010,2705,3860,3882.72,3.06,0,-127,3920,3890,3850,3820,3780,3905,3835,499,1150,1000,2850,5,1,49347483,1910,8.47,0.40,12,0.00,457.00,9720.00,4880,20240502,-20.70,3280,20250407,17.99,3930,-1.53,20250122,3280,17.99,20250407,4750,-18.53,20240513,3280,17.99,20250407,0.85,Y,015860,1000,498 억,,1511326,N,N,3273,N,00,N
 20250512,160304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3860,50,2,1.31,244778160,63761,169.47,3810,3880,3810,4950,2670,3810,3838.99,3.05,0,7768,3836,3822,3801,3787,3766,3830,3795,499,1140,1000,2810,5,1,49347483,1905,8.45,0.40,12,0.13,457.00,9720.00,4880,20240502,-20.90,3280,20250407,17.68,3930,-1.78,20250122,3280,17.68,20250407,4750,-18.74,20240513,3280,17.68,20250407,0.86,Y,015860,1000,498 억,,1504312,N,N,3273,N,00,N
 20250512,150307,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3850,40,2,1.05,186154985,48579,129.12,3810,3850,3810,4950,2670,3810,3832.01,3.05,0,11673,3836,3822,3801,3787,3766,3830,3795,499,1140,1000,2810,5,1,49347483,1900,8.42,0.40,12,0.10,457.00,9720.00,4880,20240502,-21.11,3280,20250407,17.38,3930,-2.04,20250122,3280,17.38,20250407,4750,-18.95,20240513,3280,17.38,20250407,0.86,Y,015860,1000,498 억,,1504312,N,N,1076,N,00,N
 20250512,140306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3830,20,2,0.52,162174935,42335,112.52,3810,3850,3810,4950,2670,3810,3830.75,3.05,0,13668,3836,3822,3801,3787,3766,3830,3795,499,1140,1000,2810,5,1,49347483,1890,8.38,0.39,12,0.09,457.00,9720.00,4880,20240502,-21.52,3280,20250407,16.77,3930,-2.54,20250122,3280,16.77,20250407,4750,-19.37,20240513,3280,16.77,20250407,0.86,Y,015860,1000,498 억,,1504312,N,N,1076,N,00,N
diff --git a/015890/price/prices-20250501.csv b/015890/price/prices-20250501.csv
index 87b2e4c2cf30..24ea67c0d52b 100644
--- a/015890/price/prices-20250501.csv
+++ b/015890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4940,30,2,0.61,115674399,23451,31.36,4925,4955,4910,6380,3440,4910,4932.60,2.26,0,3692,4990,4950,4895,4855,4800,4922,4827,146,1470,500,3530,5,1,29228750,1444,7.08,0.44,12,0.08,698.00,11123.00,6150,20240522,-19.67,4390,20250409,12.53,5030,-1.79,20250106,4390,12.53,20250409,6150,-19.67,20240522,4390,12.53,20250409,1.10,Y,015890,500,146 억,,661427,N,N,2965,N,00,N
+20250513,150308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4935,25,2,0.51,107629269,21822,29.18,4925,4955,4910,6380,3440,4910,4932.15,2.26,0,2155,4990,4950,4895,4855,4800,4922,4827,146,1470,500,3530,5,1,29228750,1442,7.07,0.44,12,0.07,698.00,11123.00,6150,20240522,-19.76,4390,20250409,12.41,5030,-1.89,20250106,4390,12.41,20250409,6150,-19.76,20240522,4390,12.41,20250409,1.10,Y,015890,500,146 억,,661427,N,N,2639,N,00,N
+20250513,140309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4915,5,2,0.10,99626374,20198,27.01,4925,4955,4910,6380,3440,4910,4932.49,2.26,0,1630,4990,4950,4895,4855,4800,4922,4827,146,1470,500,3530,5,1,29228750,1437,7.04,0.44,12,0.07,698.00,11123.00,6150,20240522,-20.08,4390,20250409,11.96,5030,-2.29,20250106,4390,11.96,20250409,6150,-20.08,20240522,4390,11.96,20250409,1.10,Y,015890,500,146 억,,661427,N,N,2639,N,00,N
+20250513,130310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4930,20,2,0.41,93311599,18915,25.29,4925,4955,4910,6380,3440,4910,4933.21,2.26,0,615,4990,4950,4895,4855,4800,4922,4827,146,1470,500,3530,5,1,29228750,1441,7.06,0.44,12,0.06,698.00,11123.00,6150,20240522,-19.84,4390,20250409,12.30,5030,-1.99,20250106,4390,12.30,20250409,6150,-19.84,20240522,4390,12.30,20250409,1.10,Y,015890,500,146 억,,661427,N,N,2639,N,00,N
+20250513,120310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4940,30,2,0.61,80103799,16239,21.71,4925,4955,4910,6380,3440,4910,4932.80,2.26,0,1272,4990,4950,4895,4855,4800,4922,4827,146,1470,500,3530,5,1,29228750,1444,7.08,0.44,12,0.06,698.00,11123.00,6150,20240522,-19.67,4390,20250409,12.53,5030,-1.79,20250106,4390,12.53,20250409,6150,-19.67,20240522,4390,12.53,20250409,1.10,Y,015890,500,146 억,,661427,N,N,2639,N,00,N
+20250513,110309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4935,25,2,0.51,46475465,9438,12.62,4925,4945,4910,6380,3440,4910,4924.29,2.26,0,-555,4990,4950,4895,4855,4800,4922,4827,146,1470,500,3530,5,1,29228750,1442,7.07,0.44,12,0.03,698.00,11123.00,6150,20240522,-19.76,4390,20250409,12.41,5030,-1.89,20250106,4390,12.41,20250409,6150,-19.76,20240522,4390,12.41,20250409,1.10,Y,015890,500,146 억,,661427,N,N,2639,N,00,N
+20250513,100309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4915,5,2,0.10,13373225,2717,3.63,4925,4945,4910,6380,3440,4910,4922.06,2.26,0,-1038,4990,4950,4895,4855,4800,4922,4827,146,1470,500,3530,5,1,29228750,1437,7.04,0.44,12,0.01,698.00,11123.00,6150,20240522,-20.08,4390,20250409,11.96,5030,-2.29,20250106,4390,11.96,20250409,6150,-20.08,20240522,4390,11.96,20250409,1.10,Y,015890,500,146 억,,661427,N,N,2639,N,00,N
+20250513,090311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4930,20,2,0.41,275805,56,0.07,4925,4930,4925,6380,3440,4910,4925.09,2.26,0,0,4990,4950,4895,4855,4800,4922,4827,146,1470,500,3530,5,1,29228750,1441,7.06,0.44,12,0.00,698.00,11123.00,6150,20240522,-19.84,4390,20250409,12.30,5030,-1.99,20250106,4390,12.30,20250409,6150,-19.84,20240522,4390,12.30,20250409,1.10,Y,015890,500,146 억,,661427,N,N,2639,N,00,N
 20250512,160305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4910,-25,5,-0.51,364618778,74701,353.56,4930,4935,4840,6410,3455,4935,4881.04,2.17,0,28041,4991,4962,4921,4892,4851,4942,4872,146,1475,500,3550,5,1,29228750,1435,7.03,0.44,12,0.26,698.00,11123.00,6150,20240522,-20.16,4390,20250409,11.85,5030,-2.39,20250106,4390,11.85,20250409,6150,-20.16,20240522,4390,11.85,20250409,1.07,Y,015890,500,146 억,,634213,N,N,2639,N,00,N
 20250512,150307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4905,-30,5,-0.61,358634387,73482,347.79,4930,4935,4840,6410,3455,4935,4880.57,2.17,0,28042,4991,4962,4921,4892,4851,4942,4872,146,1475,500,3550,5,1,29228750,1434,7.03,0.44,12,0.25,698.00,11123.00,6150,20240522,-20.24,4390,20250409,11.73,5030,-2.49,20250106,4390,11.73,20250409,6150,-20.24,20240522,4390,11.73,20250409,1.07,Y,015890,500,146 억,,634213,N,N,1511,N,00,N
 20250512,140307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4910,-25,5,-0.51,355204992,72783,344.49,4930,4935,4840,6410,3455,4935,4880.33,2.17,0,27851,4991,4962,4921,4892,4851,4942,4872,146,1475,500,3550,5,1,29228750,1435,7.03,0.44,12,0.25,698.00,11123.00,6150,20240522,-20.16,4390,20250409,11.85,5030,-2.39,20250106,4390,11.85,20250409,6150,-20.16,20240522,4390,11.85,20250409,1.07,Y,015890,500,146 억,,634213,N,N,1511,N,00,N
diff --git a/016090/price/prices-20250501.csv b/016090/price/prices-20250501.csv
index 9332016ba5df..6db50117504a 100644
--- a/016090/price/prices-20250501.csv
+++ b/016090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160305,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1955,-2,5,-0.10,178157128,91320,199.54,1960,1965,1944,2540,1370,1957,1950.91,4.79,0,14368,1979,1967,1948,1936,1917,1974,1943,269,583,500,1440,1,1,44282310,866,5.45,0.32,12,0.21,359.00,6106.00,2445,20241212,-20.04,1759,20240805,11.14,2380,-17.86,20250207,1869,4.60,20250409,2445,-20.04,20241212,1759,11.14,20240805,1.53,Y,016090,500,269 억,,2119314,N,N,945,N,00,N
+20250513,150308,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1948,-9,5,-0.46,175803995,90114,196.90,1960,1965,1944,2540,1370,1957,1950.91,4.79,0,14501,1979,1967,1948,1936,1917,1974,1943,269,583,500,1440,1,1,44282310,863,5.43,0.32,12,0.20,359.00,6106.00,2445,20241212,-20.33,1759,20240805,10.74,2380,-18.15,20250207,1869,4.23,20250409,2445,-20.33,20241212,1759,10.74,20240805,1.53,Y,016090,500,269 억,,2119314,N,N,6920,N,00,N
+20250513,140309,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1949,-8,5,-0.41,154189364,79016,172.65,1960,1965,1944,2540,1370,1957,1951.37,4.79,0,16387,1979,1967,1948,1936,1917,1974,1943,269,583,500,1440,1,1,44282310,863,5.43,0.32,12,0.18,359.00,6106.00,2445,20241212,-20.29,1759,20240805,10.80,2380,-18.11,20250207,1869,4.28,20250409,2445,-20.29,20241212,1759,10.80,20240805,1.53,Y,016090,500,269 억,,2119314,N,N,6920,N,00,N
+20250513,130310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1958,1,2,0.05,137545662,70499,154.04,1960,1965,1944,2540,1370,1957,1951.03,4.79,0,19756,1979,1967,1948,1936,1917,1974,1943,269,583,500,1440,1,1,44282310,867,5.45,0.32,12,0.16,359.00,6106.00,2445,20241212,-19.92,1759,20240805,11.31,2380,-17.73,20250207,1869,4.76,20250409,2445,-19.92,20241212,1759,11.31,20240805,1.53,Y,016090,500,269 억,,2119314,N,N,6920,N,00,N
+20250513,120310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1955,-2,5,-0.10,133604812,68488,149.65,1960,1965,1944,2540,1370,1957,1950.78,4.79,0,20942,1979,1967,1948,1936,1917,1974,1943,269,583,500,1440,1,1,44282310,866,5.45,0.32,12,0.15,359.00,6106.00,2445,20241212,-20.04,1759,20240805,11.14,2380,-17.86,20250207,1869,4.60,20250409,2445,-20.04,20241212,1759,11.14,20240805,1.53,Y,016090,500,269 억,,2119314,N,N,6920,N,00,N
+20250513,110309,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1957,0,3,0.00,127178442,65204,142.47,1960,1965,1944,2540,1370,1957,1950.47,4.79,0,22049,1979,1967,1948,1936,1917,1974,1943,269,583,500,1440,1,1,44282310,867,5.45,0.32,12,0.15,359.00,6106.00,2445,20241212,-19.96,1759,20240805,11.26,2380,-17.77,20250207,1869,4.71,20250409,2445,-19.96,20241212,1759,11.26,20240805,1.53,Y,016090,500,269 억,,2119314,N,N,6920,N,00,N
+20250513,100310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1963,6,2,0.31,8683299,4426,9.67,1960,1964,1955,2540,1370,1957,1961.88,4.79,0,362,1979,1967,1948,1936,1917,1974,1943,269,583,500,1440,1,1,44282310,869,5.47,0.32,12,0.01,359.00,6106.00,2445,20241212,-19.71,1759,20240805,11.60,2380,-17.52,20250207,1869,5.03,20250409,2445,-19.71,20241212,1759,11.60,20240805,1.53,Y,016090,500,269 억,,2119314,N,N,6920,N,00,N
+20250513,090311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1960,3,2,0.15,1195425,610,1.33,1960,1960,1955,2540,1370,1957,1959.71,4.79,0,10,1979,1967,1948,1936,1917,1974,1943,269,583,500,1440,1,1,44282310,868,5.46,0.32,12,0.00,359.00,6106.00,2445,20241212,-19.84,1759,20240805,11.43,2380,-17.65,20250207,1869,4.87,20250409,2445,-19.84,20241212,1759,11.43,20240805,1.53,Y,016090,500,269 억,,2119314,N,N,6920,N,00,N
 20250512,160305,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1957,24,2,1.24,89065887,45763,103.15,1929,1960,1929,2510,1354,1933,1946.24,4.77,0,8666,1939,1936,1930,1927,1921,1937,1928,269,577,500,1430,1,1,44282310,867,5.45,0.32,12,0.10,359.00,6106.00,2445,20241212,-19.96,1759,20240805,11.26,2380,-17.77,20250207,1869,4.71,20250409,2445,-19.96,20241212,1759,11.26,20240805,1.51,Y,016090,500,269 억,,2112525,N,N,6920,N,00,N
 20250512,150307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1957,24,2,1.24,88138025,45289,102.08,1929,1960,1929,2510,1354,1933,1946.12,4.77,0,8600,1939,1936,1930,1927,1921,1937,1928,269,577,500,1430,1,1,44282310,867,5.45,0.32,12,0.10,359.00,6106.00,2445,20241212,-19.96,1759,20240805,11.26,2380,-17.77,20250207,1869,4.71,20250409,2445,-19.96,20241212,1759,11.26,20240805,1.51,Y,016090,500,269 억,,2112525,N,N,2822,N,00,N
 20250512,140307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1956,23,2,1.19,84367648,43363,97.74,1929,1960,1929,2510,1354,1933,1945.61,4.77,0,8395,1939,1936,1930,1927,1921,1937,1928,269,577,500,1430,1,1,44282310,866,5.45,0.32,12,0.10,359.00,6106.00,2445,20241212,-20.00,1759,20240805,11.20,2380,-17.82,20250207,1869,4.65,20250409,2445,-20.00,20241212,1759,11.20,20240805,1.51,Y,016090,500,269 억,,2112525,N,N,2822,N,00,N
diff --git a/016100/price/prices-20250501.csv b/016100/price/prices-20250501.csv
index 30ba8e713d5b..726ad3590aba 100644
--- a/016100/price/prices-20250501.csv
+++ b/016100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160305,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2370,0,3,0.00,27117875,11447,213.76,2380,2380,2360,3080,1660,2370,2368.99,1.49,0,5115,2413,2391,2368,2346,2323,2380,2335,96,710,500,1510,5,1,19100894,453,-14.19,1.18,12,0.06,-167.00,2007.00,3990,20240709,-40.60,2135,20241210,11.01,3105,-23.67,20250117,2180,8.72,20250407,3990,-40.60,20240709,2135,11.01,20241210,0.27,Y,016100,500,95 억,,283781,N,N,123,N,00,N
+20250513,150309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,5,2,0.21,26757635,11295,210.92,2380,2380,2360,3080,1660,2370,2368.98,1.49,0,2521,2413,2391,2368,2346,2323,2380,2335,96,710,500,1510,5,1,19100894,454,-14.22,1.18,12,0.06,-167.00,2007.00,3990,20240709,-40.48,2135,20241210,11.24,3105,-23.51,20250117,2180,8.94,20250407,3990,-40.48,20240709,2135,11.24,20241210,0.27,Y,016100,500,95 억,,283781,N,N,132,N,00,N
+20250513,140309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,5,2,0.21,14610915,6172,115.26,2380,2380,2360,3080,1660,2370,2367.29,1.49,0,479,2413,2391,2368,2346,2323,2380,2335,96,710,500,1510,5,1,19100894,454,-14.22,1.18,12,0.03,-167.00,2007.00,3990,20240709,-40.48,2135,20241210,11.24,3105,-23.51,20250117,2180,8.94,20250407,3990,-40.48,20240709,2135,11.24,20241210,0.27,Y,016100,500,95 억,,283781,N,N,132,N,00,N
+20250513,130310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,5,2,0.21,11891275,5023,93.80,2380,2380,2360,3080,1660,2370,2367.37,1.49,0,-70,2413,2391,2368,2346,2323,2380,2335,96,710,500,1510,5,1,19100894,454,-14.22,1.18,12,0.03,-167.00,2007.00,3990,20240709,-40.48,2135,20241210,11.24,3105,-23.51,20250117,2180,8.94,20250407,3990,-40.48,20240709,2135,11.24,20241210,0.27,Y,016100,500,95 억,,283781,N,N,132,N,00,N
+20250513,120310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,5,2,0.21,11869900,5014,93.63,2380,2380,2360,3080,1660,2370,2367.35,1.49,0,-70,2413,2391,2368,2346,2323,2380,2335,96,710,500,1510,5,1,19100894,454,-14.22,1.18,12,0.03,-167.00,2007.00,3990,20240709,-40.48,2135,20241210,11.24,3105,-23.51,20250117,2180,8.94,20250407,3990,-40.48,20240709,2135,11.24,20241210,0.27,Y,016100,500,95 억,,283781,N,N,132,N,00,N
+20250513,110309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2370,0,3,0.00,8611145,3639,67.96,2380,2380,2360,3080,1660,2370,2366.35,1.49,0,4,2413,2391,2368,2346,2323,2380,2335,96,710,500,1510,5,1,19100894,453,-14.19,1.18,12,0.02,-167.00,2007.00,3990,20240709,-40.60,2135,20241210,11.01,3105,-23.67,20250117,2180,8.72,20250407,3990,-40.60,20240709,2135,11.01,20241210,0.27,Y,016100,500,95 억,,283781,N,N,132,N,00,N
+20250513,100310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2370,0,3,0.00,2071570,874,16.32,2380,2380,2370,3080,1660,2370,2370.22,1.49,0,-235,2413,2391,2368,2346,2323,2380,2335,96,710,500,1510,5,1,19100894,453,-14.19,1.18,12,0.00,-167.00,2007.00,3990,20240709,-40.60,2135,20241210,11.01,3105,-23.67,20250117,2180,8.72,20250407,3990,-40.60,20240709,2135,11.01,20241210,0.27,Y,016100,500,95 억,,283781,N,N,132,N,00,N
+20250513,090312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2380,10,2,0.42,839170,354,6.61,2380,2380,2370,3080,1660,2370,2370.54,1.49,0,-235,2413,2391,2368,2346,2323,2380,2335,96,710,500,1510,5,1,19100894,455,-14.25,1.19,12,0.00,-167.00,2007.00,3990,20240709,-40.35,2135,20241210,11.48,3105,-23.35,20250117,2180,9.17,20250407,3990,-40.35,20240709,2135,11.48,20241210,0.27,Y,016100,500,95 억,,283781,N,N,132,N,00,N
 20250512,160305,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2370,-5,5,-0.21,12637545,5355,26.21,2385,2390,2345,3085,1665,2375,2359.95,1.48,0,727,2431,2402,2366,2337,2301,2407,2342,96,710,500,1520,5,1,19100894,453,-14.19,1.18,12,0.03,-167.00,2007.00,3990,20240709,-40.60,2135,20241210,11.01,3105,-23.67,20250117,2180,8.72,20250407,3990,-40.60,20240709,2135,11.01,20241210,0.26,Y,016100,500,95 억,,283054,N,N,132,N,00,N
 20250512,150307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2370,-5,5,-0.21,11912460,5049,24.71,2385,2390,2345,3085,1665,2375,2359.37,1.48,0,633,2431,2402,2366,2337,2301,2407,2342,96,710,500,1520,5,1,19100894,453,-14.19,1.18,12,0.03,-167.00,2007.00,3990,20240709,-40.60,2135,20241210,11.01,3105,-23.67,20250117,2180,8.72,20250407,3990,-40.60,20240709,2135,11.01,20241210,0.26,Y,016100,500,95 억,,283054,N,N,981,N,00,N
 20250512,140307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,0,3,0.00,8463345,3593,17.59,2385,2390,2345,3085,1665,2375,2355.51,1.48,0,64,2431,2402,2366,2337,2301,2407,2342,96,710,500,1520,5,1,19100894,454,-14.22,1.18,12,0.02,-167.00,2007.00,3990,20240709,-40.48,2135,20241210,11.24,3105,-23.51,20250117,2180,8.94,20250407,3990,-40.48,20240709,2135,11.24,20241210,0.26,Y,016100,500,95 억,,283054,N,N,981,N,00,N
diff --git a/016250/price/prices-20250501.csv b/016250/price/prices-20250501.csv
index 2b39868536d9..cda3f77244e3 100644
--- a/016250/price/prices-20250501.csv
+++ b/016250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16080,150,2,0.94,105150700,6566,78.31,15930,16190,15930,20700,11160,15930,16014.42,2.25,0,-76,16283,16106,15813,15636,15343,16195,15725,167,4770,5000,11150,10,1,3243585,522,-1.49,0.19,12,0.20,-10763.00,83253.00,18740,20240805,-14.19,11770,20241209,36.62,16240,-0.99,20250425,12260,31.16,20250120,18740,-14.19,20240805,11770,36.62,20241209,0.03,Y,016250,5000,167 억,,73061,N,N,0,N,00,N
+20250513,150309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16070,140,2,0.88,93210270,5821,69.42,15930,16190,15930,20700,11160,15930,16012.76,2.25,0,-46,16283,16106,15813,15636,15343,16195,15725,167,4770,5000,11150,10,1,3243585,521,-1.49,0.19,12,0.18,-10763.00,83253.00,18740,20240805,-14.25,11770,20241209,36.53,16240,-1.05,20250425,12260,31.08,20250120,18740,-14.25,20240805,11770,36.53,20241209,0.03,Y,016250,5000,167 억,,73061,N,N,0,N,00,N
+20250513,140309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16020,90,2,0.56,76482280,4776,56.96,15930,16190,15930,20700,11160,15930,16013.88,2.25,0,-24,16283,16106,15813,15636,15343,16195,15725,167,4770,5000,11150,10,1,3243585,520,-1.49,0.19,12,0.15,-10763.00,83253.00,18740,20240805,-14.51,11770,20241209,36.11,16240,-1.35,20250425,12260,30.67,20250120,18740,-14.51,20240805,11770,36.11,20241209,0.03,Y,016250,5000,167 억,,73061,N,N,0,N,00,N
+20250513,130311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16040,110,2,0.69,67702900,4228,50.42,15930,16190,15930,20700,11160,15930,16012.98,2.25,0,5,16283,16106,15813,15636,15343,16195,15725,167,4770,5000,11150,10,1,3243585,520,-1.49,0.19,12,0.13,-10763.00,83253.00,18740,20240805,-14.41,11770,20241209,36.28,16240,-1.23,20250425,12260,30.83,20250120,18740,-14.41,20240805,11770,36.28,20241209,0.03,Y,016250,5000,167 억,,73061,N,N,0,N,00,N
+20250513,120311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16070,140,2,0.88,61182980,3822,45.58,15930,16190,15930,20700,11160,15930,16008.11,2.25,0,23,16283,16106,15813,15636,15343,16195,15725,167,4770,5000,11150,10,1,3243585,521,-1.49,0.19,12,0.12,-10763.00,83253.00,18740,20240805,-14.25,11770,20241209,36.53,16240,-1.05,20250425,12260,31.08,20250120,18740,-14.25,20240805,11770,36.53,20241209,0.03,Y,016250,5000,167 억,,73061,N,N,0,N,00,N
+20250513,110310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16140,210,2,1.32,60072440,3753,44.76,15930,16190,15930,20700,11160,15930,16006.51,2.25,0,50,16283,16106,15813,15636,15343,16195,15725,167,4770,5000,11150,10,1,3243585,524,-1.50,0.19,12,0.12,-10763.00,83253.00,18740,20240805,-13.87,11770,20241209,37.13,16240,-0.62,20250425,12260,31.65,20250120,18740,-13.87,20240805,11770,37.13,20241209,0.03,Y,016250,5000,167 억,,73061,N,N,0,N,00,N
+20250513,100310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15960,30,2,0.19,30728910,1922,22.92,15930,16190,15930,20700,11160,15930,15987.99,2.25,0,70,16283,16106,15813,15636,15343,16195,15725,167,4770,5000,11150,10,1,3243585,518,-1.48,0.19,12,0.06,-10763.00,83253.00,18740,20240805,-14.83,11770,20241209,35.60,16240,-1.72,20250425,12260,30.18,20250120,18740,-14.83,20240805,11770,35.60,20241209,0.03,Y,016250,5000,167 억,,73061,N,N,0,N,00,N
+20250513,090312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16000,70,2,0.44,2454800,154,1.84,15930,16000,15930,20700,11160,15930,15940.26,2.25,0,-1,16283,16106,15813,15636,15343,16195,15725,167,4770,5000,11150,10,1,3243585,519,-1.49,0.19,12,0.00,-10763.00,83253.00,18740,20240805,-14.62,11770,20241209,35.94,16240,-1.48,20250425,12260,30.51,20250120,18740,-14.62,20240805,11770,35.94,20241209,0.03,Y,016250,5000,167 억,,73061,N,N,0,N,00,N
 20250512,160305,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15930,90,2,0.57,132858830,8385,666.53,15840,15990,15520,20550,11090,15840,15844.82,2.25,0,56,16173,16006,15843,15676,15513,16090,15760,167,4710,5000,11080,10,1,3243585,517,-1.48,0.19,12,0.26,-10763.00,83253.00,18740,20240805,-14.99,11770,20241209,35.34,16240,-1.91,20250425,12260,29.93,20250120,18740,-14.99,20240805,11770,35.34,20241209,0.03,Y,016250,5000,167 억,,73005,N,N,0,N,00,N
 20250512,150308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15980,140,2,0.88,130481215,8236,654.69,15840,15990,15520,20550,11090,15840,15842.79,2.25,0,70,16173,16006,15843,15676,15513,16090,15760,167,4710,5000,11080,10,1,3243585,518,-1.48,0.19,12,0.25,-10763.00,83253.00,18740,20240805,-14.73,11770,20241209,35.77,16240,-1.60,20250425,12260,30.34,20250120,18740,-14.73,20240805,11770,35.77,20241209,0.03,Y,016250,5000,167 억,,73005,N,N,0,N,00,N
 20250512,140307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15850,10,2,0.06,79687775,5034,400.16,15840,15990,15520,20550,11090,15840,15829.91,2.25,0,-5,16173,16006,15843,15676,15513,16090,15760,167,4710,5000,11080,10,1,3243585,514,-1.47,0.19,12,0.16,-10763.00,83253.00,18740,20240805,-15.42,11770,20241209,34.66,16240,-2.40,20250425,12260,29.28,20250120,18740,-15.42,20240805,11770,34.66,20241209,0.03,Y,016250,5000,167 억,,73005,N,N,0,N,00,N
diff --git a/016360/price/prices-20250501.csv b/016360/price/prices-20250501.csv
index cad7e0e1289f..493575e43296 100644
--- a/016360/price/prices-20250501.csv
+++ b/016360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160306,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,55500,900,2,1.65,18673901350,340829,81.09,54900,55600,54200,70900,38300,54600,54789.64,30.55,0,-91624,56933,55766,54633,53466,52333,56350,54050,4585,16300,5000,41490,100,1,89300000,49562,5.51,0.68,12,0.38,10068.00,82018.00,55800,20250512,-0.54,35650,20240605,55.68,55800,-0.54,20250512,41550,33.57,20250409,55800,-0.54,20250512,35650,55.68,20240605,0.14,Y,016360,5000,4584 억,,27285060,N,N,4343,N,00,N
+20250513,150309,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,54900,300,2,0.55,14854238100,271896,64.69,54900,55300,54200,70900,38300,54600,54632.06,30.55,0,-67233,56933,55766,54633,53466,52333,56350,54050,4585,16300,5000,41490,100,1,89300000,49026,5.45,0.67,12,0.30,10068.00,82018.00,55800,20250512,-1.61,35650,20240605,54.00,55800,-1.61,20250512,41550,32.13,20250409,55800,-1.61,20250512,35650,54.00,20240605,0.14,Y,016360,5000,4584 억,,27285060,N,N,19590,N,00,N
+20250513,140310,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,54800,200,2,0.37,11095533500,203308,48.37,54900,55300,54200,70900,38300,54600,54575.00,30.55,0,-48287,56933,55766,54633,53466,52333,56350,54050,4585,16300,5000,41490,100,1,89300000,48936,5.44,0.67,12,0.23,10068.00,82018.00,55800,20250512,-1.79,35650,20240605,53.72,55800,-1.79,20250512,41550,31.89,20250409,55800,-1.79,20250512,35650,53.72,20240605,0.14,Y,016360,5000,4584 억,,27285060,N,N,19590,N,00,N
+20250513,130311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,54400,-200,5,-0.37,9108916800,166854,39.70,54900,55300,54200,70900,38300,54600,54592.14,30.55,0,-43701,56933,55766,54633,53466,52333,56350,54050,4585,16300,5000,41490,100,1,89300000,48579,5.40,0.66,12,0.19,10068.00,82018.00,55800,20250512,-2.51,35650,20240605,52.59,55800,-2.51,20250512,41550,30.93,20250409,55800,-2.51,20250512,35650,52.59,20240605,0.14,Y,016360,5000,4584 억,,27285060,N,N,19590,N,00,N
+20250513,120311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,54700,100,2,0.18,7524411950,137787,32.78,54900,55300,54200,70900,38300,54600,54609.01,30.55,0,-33966,56933,55766,54633,53466,52333,56350,54050,4585,16300,5000,41490,100,1,89300000,48847,5.43,0.67,12,0.15,10068.00,82018.00,55800,20250512,-1.97,35650,20240605,53.44,55800,-1.97,20250512,41550,31.65,20250409,55800,-1.97,20250512,35650,53.44,20240605,0.14,Y,016360,5000,4584 억,,27285060,N,N,19590,N,00,N
+20250513,110310,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,54550,-50,5,-0.09,5867530300,107471,25.57,54900,55300,54200,70900,38300,54600,54596.41,30.55,0,-26009,56933,55766,54633,53466,52333,56350,54050,4585,16300,5000,41490,100,1,89300000,48713,5.42,0.67,12,0.12,10068.00,82018.00,55800,20250512,-2.24,35650,20240605,53.02,55800,-2.24,20250512,41550,31.29,20250409,55800,-2.24,20250512,35650,53.02,20240605,0.14,Y,016360,5000,4584 억,,27285060,N,N,19590,N,00,N
+20250513,100310,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,54500,-100,5,-0.18,3643529350,66735,15.88,54900,55300,54200,70900,38300,54600,54596.98,30.55,0,-23362,56933,55766,54633,53466,52333,56350,54050,4585,16300,5000,41490,100,1,89300000,48669,5.41,0.66,12,0.07,10068.00,82018.00,55800,20250512,-2.33,35650,20240605,52.88,55800,-2.33,20250512,41550,31.17,20250409,55800,-2.33,20250512,35650,52.88,20240605,0.14,Y,016360,5000,4584 억,,27285060,N,N,19590,N,00,N
+20250513,090312,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,54500,-100,5,-0.18,1244112950,22782,5.42,54900,54900,54200,70900,38300,54600,54609.47,30.55,0,-16121,56933,55766,54633,53466,52333,56350,54050,4585,16300,5000,41490,100,1,89300000,48669,5.41,0.66,12,0.03,10068.00,82018.00,55800,20250512,-2.33,35650,20240605,52.88,55800,-2.33,20250512,41550,31.17,20250409,55800,-2.33,20250512,35650,52.88,20240605,0.14,Y,016360,5000,4584 억,,27285060,N,N,19590,N,00,N
 20250512,160306,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,54600,1600,2,3.02,22987793700,420292,242.22,53600,55800,53500,68900,37100,53000,54694.82,30.62,0,-51422,53800,53400,52900,52500,52000,53600,52700,4585,15900,5000,40280,100,1,89300000,48758,5.42,0.67,12,0.47,10068.00,82018.00,55800,20250512,-2.15,35650,20240605,53.16,55800,-2.15,20250512,41550,31.41,20250409,55800,-2.15,20250512,35650,53.16,20240605,0.14,Y,016360,5000,4584 억,,27346014,N,N,19582,N,00,N
 20250512,150308,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,54400,1400,2,2.64,20143322450,368144,212.17,53600,55800,53500,68900,37100,53000,54715.88,30.62,0,-31632,53800,53400,52900,52500,52000,53600,52700,4585,15900,5000,40280,100,1,89300000,48579,5.40,0.66,12,0.41,10068.00,82018.00,55800,20250512,-2.51,35650,20240605,52.59,55800,-2.51,20250512,41550,30.93,20250409,55800,-2.51,20250512,35650,52.59,20240605,0.14,Y,016360,5000,4584 억,,27346014,N,N,1089,N,00,N
 20250512,140308,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,54400,1400,2,2.64,15991302600,291874,168.21,53600,55800,53500,68900,37100,53000,54788.38,30.62,0,-25571,53800,53400,52900,52500,52000,53600,52700,4585,15900,5000,40280,100,1,89300000,48579,5.40,0.66,12,0.33,10068.00,82018.00,55800,20250512,-2.51,35650,20240605,52.59,55800,-2.51,20250512,41550,30.93,20250409,55800,-2.51,20250512,35650,52.59,20240605,0.14,Y,016360,5000,4584 억,,27346014,N,N,1089,N,00,N
diff --git a/016380/price/prices-20250501.csv b/016380/price/prices-20250501.csv
index c233a19ce0cc..276af0c1afd2 100644
--- a/016380/price/prices-20250501.csv
+++ b/016380/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160306,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5900,0,3,0.00,363486030,61432,91.91,5990,6000,5860,7670,4130,5900,5916.88,6.35,0,5382,6026,5962,5896,5832,5766,5965,5835,5000,1770,5000,4240,10,1,100008897,5901,4.43,0.30,12,0.06,1333.00,19749.00,7250,20240605,-18.62,5180,20250409,13.90,7150,-17.48,20250307,5180,13.90,20250409,7250,-18.62,20240605,5180,13.90,20250409,1.42,Y,016380,5000,5000 억,,6348366,N,N,4367,N,00,N
+20250513,150309,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5940,40,2,0.68,298107670,50387,75.39,5990,6000,5860,7670,4130,5900,5916.36,6.35,0,-715,6026,5962,5896,5832,5766,5965,5835,5000,1770,5000,4240,10,1,100008897,5941,4.46,0.30,12,0.05,1333.00,19749.00,7250,20240605,-18.07,5180,20250409,14.67,7150,-16.92,20250307,5180,14.67,20250409,7250,-18.07,20240605,5180,14.67,20250409,1.42,Y,016380,5000,5000 억,,6348366,N,N,8407,N,00,N
+20250513,140310,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5920,20,2,0.34,248887890,42072,62.95,5990,6000,5860,7670,4130,5900,5915.76,6.35,0,-4836,6026,5962,5896,5832,5766,5965,5835,5000,1770,5000,4240,10,1,100008897,5921,4.44,0.30,12,0.04,1333.00,19749.00,7250,20240605,-18.34,5180,20250409,14.29,7150,-17.20,20250307,5180,14.29,20250409,7250,-18.34,20240605,5180,14.29,20250409,1.42,Y,016380,5000,5000 억,,6348366,N,N,8407,N,00,N
+20250513,130311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5910,10,2,0.17,219029400,37021,55.39,5990,6000,5860,7670,4130,5900,5916.36,6.35,0,-7496,6026,5962,5896,5832,5766,5965,5835,5000,1770,5000,4240,10,1,100008897,5911,4.43,0.30,12,0.04,1333.00,19749.00,7250,20240605,-18.48,5180,20250409,14.09,7150,-17.34,20250307,5180,14.09,20250409,7250,-18.48,20240605,5180,14.09,20250409,1.42,Y,016380,5000,5000 억,,6348366,N,N,8407,N,00,N
+20250513,120311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5910,10,2,0.17,187218750,31630,47.32,5990,6000,5890,7670,4130,5900,5919.02,6.35,0,-8534,6026,5962,5896,5832,5766,5965,5835,5000,1770,5000,4240,10,1,100008897,5911,4.43,0.30,12,0.03,1333.00,19749.00,7250,20240605,-18.48,5180,20250409,14.09,7150,-17.34,20250307,5180,14.09,20250409,7250,-18.48,20240605,5180,14.09,20250409,1.42,Y,016380,5000,5000 억,,6348366,N,N,8407,N,00,N
+20250513,110310,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5930,30,2,0.51,142045600,23980,35.88,5990,6000,5900,7670,4130,5900,5923.50,6.35,0,-9901,6026,5962,5896,5832,5766,5965,5835,5000,1770,5000,4240,10,1,100008897,5931,4.45,0.30,12,0.02,1333.00,19749.00,7250,20240605,-18.21,5180,20250409,14.48,7150,-17.06,20250307,5180,14.48,20250409,7250,-18.21,20240605,5180,14.48,20250409,1.42,Y,016380,5000,5000 억,,6348366,N,N,8407,N,00,N
+20250513,100311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5930,30,2,0.51,100294930,16928,25.33,5990,6000,5900,7670,4130,5900,5924.80,6.35,0,-8024,6026,5962,5896,5832,5766,5965,5835,5000,1770,5000,4240,10,1,100008897,5931,4.45,0.30,12,0.02,1333.00,19749.00,7250,20240605,-18.21,5180,20250409,14.48,7150,-17.06,20250307,5180,14.48,20250409,7250,-18.21,20240605,5180,14.48,20250409,1.42,Y,016380,5000,5000 억,,6348366,N,N,8407,N,00,N
+20250513,090312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5970,70,2,1.19,6067570,1018,1.52,5990,6000,5950,7670,4130,5900,5960.28,6.35,0,-634,6026,5962,5896,5832,5766,5965,5835,5000,1770,5000,4240,10,1,100008897,5971,4.48,0.30,12,0.00,1333.00,19749.00,7250,20240605,-17.66,5180,20250409,15.25,7150,-16.50,20250307,5180,15.25,20250409,7250,-17.66,20240605,5180,15.25,20250409,1.42,Y,016380,5000,5000 억,,6348366,N,N,8407,N,00,N
 20250512,160306,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5900,70,2,1.20,394762070,66839,49.60,5900,5960,5830,7570,4090,5830,5906.16,6.32,0,38755,5976,5902,5816,5742,5656,5860,5700,5000,1740,5000,4190,10,1,100008897,5901,4.43,0.30,12,0.07,1333.00,19749.00,7250,20240605,-18.62,5180,20250409,13.90,7150,-17.48,20250307,5180,13.90,20250409,7250,-18.62,20240605,5180,13.90,20250409,1.41,Y,016380,5000,5000 억,,6319833,N,N,8407,N,00,N
 20250512,150308,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5950,120,2,2.06,331515200,56152,41.67,5900,5960,5830,7570,4090,5830,5903.89,6.32,0,34378,5976,5902,5816,5742,5656,5860,5700,5000,1740,5000,4190,10,1,100008897,5951,4.46,0.30,12,0.06,1333.00,19749.00,7250,20240605,-17.93,5180,20250409,14.86,7150,-16.78,20250307,5180,14.86,20250409,7250,-17.93,20240605,5180,14.86,20250409,1.41,Y,016380,5000,5000 억,,6319833,N,N,22881,N,00,N
 20250512,140308,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5930,100,2,1.72,239463160,40650,30.16,5900,5940,5830,7570,4090,5830,5890.85,6.32,0,23644,5976,5902,5816,5742,5656,5860,5700,5000,1740,5000,4190,10,1,100008897,5931,4.45,0.30,12,0.04,1333.00,19749.00,7250,20240605,-18.21,5180,20250409,14.48,7150,-17.06,20250307,5180,14.48,20250409,7250,-18.21,20240605,5180,14.48,20250409,1.41,Y,016380,5000,5000 억,,6319833,N,N,22881,N,00,N
diff --git a/016450/price/prices-20250501.csv b/016450/price/prices-20250501.csv
index 0c88e0970771..11d0fa885277 100644
--- a/016450/price/prices-20250501.csv
+++ b/016450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160307,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3855,25,2,0.65,82368680,21474,111.55,3850,3870,3805,4975,2685,3830,3835.74,1.50,0,5717,3896,3862,3801,3767,3706,3880,3785,200,1145,500,2520,5,1,40000000,1542,33.82,0.30,12,0.05,114.00,12843.00,7600,20241014,-49.28,3300,20250409,16.82,4260,-9.51,20250102,3300,16.82,20250409,7600,-49.28,20241014,3300,16.82,20250409,0.30,Y,016450,500,200 억,,599507,N,N,97,N,00,N
+20250513,150310,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3850,20,2,0.52,76593440,19975,103.76,3850,3870,3805,4975,2685,3830,3834.47,1.50,0,5274,3896,3862,3801,3767,3706,3880,3785,200,1145,500,2520,5,1,40000000,1540,33.77,0.30,12,0.05,114.00,12843.00,7600,20241014,-49.34,3300,20250409,16.67,4260,-9.62,20250102,3300,16.67,20250409,7600,-49.34,20241014,3300,16.67,20250409,0.30,Y,016450,500,200 억,,599507,N,N,23,N,00,N
+20250513,140310,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3840,10,2,0.26,69173990,18042,93.72,3850,3870,3805,4975,2685,3830,3834.05,1.50,0,3493,3896,3862,3801,3767,3706,3880,3785,200,1145,500,2520,5,1,40000000,1536,33.68,0.30,12,0.05,114.00,12843.00,7600,20241014,-49.47,3300,20250409,16.36,4260,-9.86,20250102,3300,16.36,20250409,7600,-49.47,20241014,3300,16.36,20250409,0.30,Y,016450,500,200 억,,599507,N,N,23,N,00,N
+20250513,130311,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3850,20,2,0.52,45024480,11741,60.99,3850,3870,3805,4975,2685,3830,3834.81,1.50,0,365,3896,3862,3801,3767,3706,3880,3785,200,1145,500,2520,5,1,40000000,1540,33.77,0.30,12,0.03,114.00,12843.00,7600,20241014,-49.34,3300,20250409,16.67,4260,-9.62,20250102,3300,16.67,20250409,7600,-49.34,20241014,3300,16.67,20250409,0.30,Y,016450,500,200 억,,599507,N,N,23,N,00,N
+20250513,120311,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3855,25,2,0.65,40948210,10684,55.50,3850,3865,3805,4975,2685,3830,3832.67,1.50,0,489,3896,3862,3801,3767,3706,3880,3785,200,1145,500,2520,5,1,40000000,1542,33.82,0.30,12,0.03,114.00,12843.00,7600,20241014,-49.28,3300,20250409,16.82,4260,-9.51,20250102,3300,16.82,20250409,7600,-49.28,20241014,3300,16.82,20250409,0.30,Y,016450,500,200 억,,599507,N,N,23,N,00,N
+20250513,110310,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3835,5,2,0.13,13166725,3446,17.90,3850,3850,3805,4975,2685,3830,3820.87,1.50,0,616,3896,3862,3801,3767,3706,3880,3785,200,1145,500,2520,5,1,40000000,1534,33.64,0.30,12,0.01,114.00,12843.00,7600,20241014,-49.54,3300,20250409,16.21,4260,-9.98,20250102,3300,16.21,20250409,7600,-49.54,20241014,3300,16.21,20250409,0.30,Y,016450,500,200 억,,599507,N,N,23,N,00,N
+20250513,100311,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3810,-20,5,-0.52,8947900,2342,12.17,3850,3850,3805,4975,2685,3830,3820.62,1.50,0,-187,3896,3862,3801,3767,3706,3880,3785,200,1145,500,2520,5,1,40000000,1524,33.42,0.30,12,0.01,114.00,12843.00,7600,20241014,-49.87,3300,20250409,15.45,4260,-10.56,20250102,3300,15.45,20250409,7600,-49.87,20241014,3300,15.45,20250409,0.30,Y,016450,500,200 억,,599507,N,N,23,N,00,N
+20250513,090313,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3835,5,2,0.13,920710,240,1.25,3850,3850,3820,4975,2685,3830,3836.32,1.50,0,3,3896,3862,3801,3767,3706,3880,3785,200,1145,500,2520,5,1,40000000,1534,33.64,0.30,12,0.00,114.00,12843.00,7600,20241014,-49.54,3300,20250409,16.21,4260,-9.98,20250102,3300,16.21,20250409,7600,-49.54,20241014,3300,16.21,20250409,0.30,Y,016450,500,200 억,,599507,N,N,23,N,00,N
 20250512,160306,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3830,85,2,2.27,73160745,19251,176.57,3740,3835,3740,4865,2625,3745,3800.36,1.48,0,8036,3785,3765,3740,3720,3695,3775,3730,200,1120,500,2470,5,1,40000000,1532,33.60,0.30,12,0.05,114.00,12843.00,7600,20241014,-49.61,3300,20250409,16.06,4260,-10.09,20250102,3300,16.06,20250409,7600,-49.61,20241014,3300,16.06,20250409,0.29,Y,016450,500,200 억,,593644,N,N,23,N,00,N
 20250512,150309,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3795,50,2,1.34,70479435,18547,170.11,3740,3835,3740,4865,2625,3745,3800.05,1.48,0,7710,3785,3765,3740,3720,3695,3775,3730,200,1120,500,2470,5,1,40000000,1518,33.29,0.30,12,0.05,114.00,12843.00,7600,20241014,-50.07,3300,20250409,15.00,4260,-10.92,20250102,3300,15.00,20250409,7600,-50.07,20241014,3300,15.00,20250409,0.29,Y,016450,500,200 억,,593644,N,N,40,N,00,N
 20250512,140308,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3820,75,2,2.00,56514020,14880,136.48,3740,3835,3740,4865,2625,3745,3797.99,1.48,0,5637,3785,3765,3740,3720,3695,3775,3730,200,1120,500,2470,5,1,40000000,1528,33.51,0.30,12,0.04,114.00,12843.00,7600,20241014,-49.74,3300,20250409,15.76,4260,-10.33,20250102,3300,15.76,20250409,7600,-49.74,20241014,3300,15.76,20250409,0.29,Y,016450,500,200 억,,593644,N,N,40,N,00,N
diff --git a/016580/price/prices-20250501.csv b/016580/price/prices-20250501.csv
index dbee6eba2021..19d2df6296aa 100644
--- a/016580/price/prices-20250501.csv
+++ b/016580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160307,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11560,10,2,0.09,97105480,8390,104.69,11550,11630,11550,15010,8090,11550,11574.84,11.22,0,-546,11616,11582,11556,11522,11496,11600,11540,97,3460,500,8540,10,1,18600070,2150,9.20,0.56,12,0.05,1257.00,20735.00,15900,20240626,-27.30,10530,20250409,9.78,12290,-5.94,20250113,10530,9.78,20250409,15900,-27.30,20240626,10530,9.78,20250409,0.64,Y,016580,500,97 억,,2086103,N,N,878,N,00,N
+20250513,150310,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11590,40,2,0.35,86895460,7507,93.67,11550,11630,11550,15010,8090,11550,11575.26,11.22,0,-434,11616,11582,11556,11522,11496,11600,11540,97,3460,500,8540,10,1,18600070,2156,9.22,0.56,12,0.04,1257.00,20735.00,15900,20240626,-27.11,10530,20250409,10.07,12290,-5.70,20250113,10530,10.07,20250409,15900,-27.11,20240626,10530,10.07,20250409,0.64,Y,016580,500,97 억,,2086103,N,N,950,N,00,N
+20250513,140310,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11560,10,2,0.09,72722140,6281,78.38,11550,11630,11550,15010,8090,11550,11578.11,11.22,0,-316,11616,11582,11556,11522,11496,11600,11540,97,3460,500,8540,10,1,18600070,2150,9.20,0.56,12,0.03,1257.00,20735.00,15900,20240626,-27.30,10530,20250409,9.78,12290,-5.94,20250113,10530,9.78,20250409,15900,-27.30,20240626,10530,9.78,20250409,0.64,Y,016580,500,97 억,,2086103,N,N,950,N,00,N
+20250513,130312,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11580,30,2,0.26,60360210,5212,65.04,11550,11630,11550,15010,8090,11550,11581.01,11.22,0,-240,11616,11582,11556,11522,11496,11600,11540,97,3460,500,8540,10,1,18600070,2154,9.21,0.56,12,0.03,1257.00,20735.00,15900,20240626,-27.17,10530,20250409,9.97,12290,-5.78,20250113,10530,9.97,20250409,15900,-27.17,20240626,10530,9.97,20250409,0.64,Y,016580,500,97 억,,2086103,N,N,950,N,00,N
+20250513,120312,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11590,40,2,0.35,58623400,5062,63.16,11550,11630,11550,15010,8090,11550,11581.07,11.22,0,-178,11616,11582,11556,11522,11496,11600,11540,97,3460,500,8540,10,1,18600070,2156,9.22,0.56,12,0.03,1257.00,20735.00,15900,20240626,-27.11,10530,20250409,10.07,12290,-5.70,20250113,10530,10.07,20250409,15900,-27.11,20240626,10530,10.07,20250409,0.64,Y,016580,500,97 억,,2086103,N,N,950,N,00,N
+20250513,110311,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11590,40,2,0.35,56747630,4900,61.14,11550,11630,11550,15010,8090,11550,11581.15,11.22,0,-119,11616,11582,11556,11522,11496,11600,11540,97,3460,500,8540,10,1,18600070,2156,9.22,0.56,12,0.03,1257.00,20735.00,15900,20240626,-27.11,10530,20250409,10.07,12290,-5.70,20250113,10530,10.07,20250409,15900,-27.11,20240626,10530,10.07,20250409,0.64,Y,016580,500,97 억,,2086103,N,N,950,N,00,N
+20250513,100311,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11590,40,2,0.35,35246300,3042,37.96,11550,11630,11550,15010,8090,11550,11586.55,11.22,0,-303,11616,11582,11556,11522,11496,11600,11540,97,3460,500,8540,10,1,18600070,2156,9.22,0.56,12,0.02,1257.00,20735.00,15900,20240626,-27.11,10530,20250409,10.07,12290,-5.70,20250113,10530,10.07,20250409,15900,-27.11,20240626,10530,10.07,20250409,0.64,Y,016580,500,97 억,,2086103,N,N,950,N,00,N
+20250513,090313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11560,10,2,0.09,924490,80,1.00,11550,11560,11550,15010,8090,11550,11556.12,11.22,0,-11,11616,11582,11556,11522,11496,11600,11540,97,3460,500,8540,10,1,18600070,2150,9.20,0.56,12,0.00,1257.00,20735.00,15900,20240626,-27.30,10530,20250409,9.78,12290,-5.94,20250113,10530,9.78,20250409,15900,-27.30,20240626,10530,9.78,20250409,0.64,Y,016580,500,97 억,,2086103,N,N,950,N,00,N
 20250512,160306,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11550,10,2,0.09,92569655,8014,57.53,11540,11590,11530,15000,8080,11540,11551.01,11.22,0,-3224,11740,11640,11580,11480,11420,11610,11450,97,3460,500,8530,10,1,18600070,2148,9.19,0.56,12,0.04,1257.00,20735.00,15900,20240626,-27.36,10530,20250409,9.69,12290,-6.02,20250113,10530,9.69,20250409,15900,-27.36,20240626,10530,9.69,20250409,0.63,Y,016580,500,97 억,,2087518,N,N,950,N,00,N
 20250512,150309,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11560,20,2,0.17,80187835,6942,49.83,11540,11590,11530,15000,8080,11540,11551.11,11.22,0,-3405,11740,11640,11580,11480,11420,11610,11450,97,3460,500,8530,10,1,18600070,2150,9.20,0.56,12,0.04,1257.00,20735.00,15900,20240626,-27.30,10530,20250409,9.78,12290,-5.94,20250113,10530,9.78,20250409,15900,-27.30,20240626,10530,9.78,20250409,0.63,Y,016580,500,97 억,,2087518,N,N,1235,N,00,N
 20250512,140308,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11580,40,2,0.35,73244175,6341,45.52,11540,11590,11530,15000,8080,11540,11550.89,11.22,0,-3184,11740,11640,11580,11480,11420,11610,11450,97,3460,500,8530,10,1,18600070,2154,9.21,0.56,12,0.03,1257.00,20735.00,15900,20240626,-27.17,10530,20250409,9.97,12290,-5.78,20250113,10530,9.97,20250409,15900,-27.17,20240626,10530,9.97,20250409,0.63,Y,016580,500,97 억,,2087518,N,N,1235,N,00,N
diff --git a/016590/price/prices-20250501.csv b/016590/price/prices-20250501.csv
index 8df3a1d006ca..09df10b8bd5a 100644
--- a/016590/price/prices-20250501.csv
+++ b/016590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160307,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8210,-130,5,-1.56,283889140,34618,13.24,8340,8440,7920,10840,5840,8340,8200.62,2.82,0,-758,9486,8912,8166,7592,6846,9200,7880,201,2500,500,5830,10,1,40297820,3308,9.42,0.50,12,0.09,872.00,16262.00,8740,20250512,-6.06,4800,20240805,71.04,8740,-6.06,20250512,5610,46.35,20250103,8740,-6.06,20250512,4800,71.04,20240805,0.03,Y,016590,500,201 억,,1135082,N,N,273,N,00,N
+20250513,150310,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8180,-160,5,-1.92,272371460,33223,12.71,8340,8440,7920,10840,5840,8340,8198.28,2.82,0,-164,9486,8912,8166,7592,6846,9200,7880,201,2500,500,5830,10,1,40297820,3296,9.38,0.50,12,0.08,872.00,16262.00,8740,20250512,-6.41,4800,20240805,70.42,8740,-6.41,20250512,5610,45.81,20250103,8740,-6.41,20250512,4800,70.42,20240805,0.03,Y,016590,500,201 억,,1135082,N,N,7916,N,00,N
+20250513,140311,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8190,-150,5,-1.80,259926490,31706,12.13,8340,8440,7920,10840,5840,8340,8198.02,2.82,0,-636,9486,8912,8166,7592,6846,9200,7880,201,2500,500,5830,10,1,40297820,3300,9.39,0.50,12,0.08,872.00,16262.00,8740,20250512,-6.29,4800,20240805,70.62,8740,-6.29,20250512,5610,45.99,20250103,8740,-6.29,20250512,4800,70.62,20240805,0.03,Y,016590,500,201 억,,1135082,N,N,7916,N,00,N
+20250513,130312,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8310,-30,5,-0.36,238550570,29116,11.14,8340,8440,7920,10840,5840,8340,8193.11,2.82,0,-1076,9486,8912,8166,7592,6846,9200,7880,201,2500,500,5830,10,1,40297820,3349,9.53,0.51,12,0.07,872.00,16262.00,8740,20250512,-4.92,4800,20240805,73.12,8740,-4.92,20250512,5610,48.13,20250103,8740,-4.92,20250512,4800,73.12,20240805,0.03,Y,016590,500,201 억,,1135082,N,N,7916,N,00,N
+20250513,120312,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8300,-40,5,-0.48,229868960,28068,10.74,8340,8440,7920,10840,5840,8340,8189.72,2.82,0,-1346,9486,8912,8166,7592,6846,9200,7880,201,2500,500,5830,10,1,40297820,3345,9.52,0.51,12,0.07,872.00,16262.00,8740,20250512,-5.03,4800,20240805,72.92,8740,-5.03,20250512,5610,47.95,20250103,8740,-5.03,20250512,4800,72.92,20240805,0.03,Y,016590,500,201 억,,1135082,N,N,7916,N,00,N
+20250513,110311,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8070,-270,5,-3.24,131836760,16217,6.20,8340,8340,7920,10840,5840,8340,8129.54,2.82,0,1161,9486,8912,8166,7592,6846,9200,7880,201,2500,500,5830,10,1,40297820,3252,9.25,0.50,12,0.04,872.00,16262.00,8740,20250512,-7.67,4800,20240805,68.12,8740,-7.67,20250512,5610,43.85,20250103,8740,-7.67,20250512,4800,68.12,20240805,0.03,Y,016590,500,201 억,,1135082,N,N,7916,N,00,N
+20250513,100312,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8110,-230,5,-2.76,102871130,12649,4.84,8340,8340,7920,10840,5840,8340,8132.75,2.82,0,2081,9486,8912,8166,7592,6846,9200,7880,201,2500,500,5830,10,1,40297820,3268,9.30,0.50,12,0.03,872.00,16262.00,8740,20250512,-7.21,4800,20240805,68.96,8740,-7.21,20250512,5610,44.56,20250103,8740,-7.21,20250512,4800,68.96,20240805,0.03,Y,016590,500,201 억,,1135082,N,N,7916,N,00,N
+20250513,090313,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8060,-280,5,-3.36,19964930,2443,0.93,8340,8340,7920,10840,5840,8340,8172.30,2.82,0,-73,9486,8912,8166,7592,6846,9200,7880,201,2500,500,5830,10,1,40297820,3248,9.24,0.50,12,0.01,872.00,16262.00,8740,20250512,-7.78,4800,20240805,67.92,8740,-7.78,20250512,5610,43.67,20250103,8740,-7.78,20250512,4800,67.92,20240805,0.03,Y,016590,500,201 억,,1135082,N,N,7916,N,00,N
 20250512,160307,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,8340,880,2,11.80,2146770780,261315,1149.09,7420,8740,7420,9690,5230,7460,8215.21,2.83,0,-6457,7693,7576,7383,7266,7073,7635,7325,201,2230,500,5220,10,1,40297820,3361,9.56,0.51,12,0.65,872.00,16262.00,8740,20250512,-4.58,4800,20240805,73.75,8740,-4.58,20250512,5610,48.66,20250103,8740,-4.58,20250512,4800,73.75,20240805,0.03,Y,016590,500,201 억,,1140631,N,N,7916,N,00,N
 20250512,150309,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,8350,890,2,11.93,2103252590,256094,1126.13,7420,8740,7420,9690,5230,7460,8212.81,2.83,0,-5752,7693,7576,7383,7266,7073,7635,7325,201,2230,500,5220,10,1,40297820,3365,9.58,0.51,12,0.64,872.00,16262.00,8740,20250512,-4.46,4800,20240805,73.96,8740,-4.46,20250512,5610,48.84,20250103,8740,-4.46,20250512,4800,73.96,20240805,0.03,Y,016590,500,201 억,,1140631,N,N,63,N,00,N
 20250512,140308,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,8430,970,2,13.00,1875756225,229109,1007.47,7420,8740,7420,9690,5230,7460,8187.18,2.83,0,-8528,7693,7576,7383,7266,7073,7635,7325,201,2230,500,5220,10,1,40297820,3397,9.67,0.52,12,0.57,872.00,16262.00,8740,20250512,-3.55,4800,20240805,75.62,8740,-3.55,20250512,5610,50.27,20250103,8740,-3.55,20250512,4800,75.62,20240805,0.03,Y,016590,500,201 억,,1140631,N,N,63,N,00,N
diff --git a/016600/price/prices-20250501.csv b/016600/price/prices-20250501.csv
index eb95d7b1079f..efe225245773 100644
--- a/016600/price/prices-20250501.csv
+++ b/016600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,-1,5,-0.37,98278777,368632,247.51,269,270,263,348,188,268,266.60,1.71,0,39914,272,270,267,265,262,271,266,891,80,500,190,1,1,178247112,476,26.70,0.34,12,0.21,10.00,785.00,402,20240612,-33.58,217,20241209,23.04,294,-9.18,20250116,240,11.25,20250408,402,-33.58,20240612,217,23.04,20241209,1.65,Y,016600,500,891 억,,3056019,N,N,11036,N,00,N
+20250513,150310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,-1,5,-0.37,94363537,353986,237.68,269,270,263,348,188,268,266.57,1.71,0,41173,272,270,267,265,262,271,266,891,80,500,190,1,1,178247112,476,26.70,0.34,12,0.20,10.00,785.00,402,20240612,-33.58,217,20241209,23.04,294,-9.18,20250116,240,11.25,20250408,402,-33.58,20240612,217,23.04,20241209,1.65,Y,016600,500,891 억,,3056019,N,N,38981,N,00,N
+20250513,140311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,266,-2,5,-0.75,79865968,299514,201.10,269,270,263,348,188,268,266.65,1.71,0,40147,272,270,267,265,262,271,266,891,80,500,190,1,1,178247112,474,26.60,0.34,12,0.17,10.00,785.00,402,20240612,-33.83,217,20241209,22.58,294,-9.52,20250116,240,10.83,20250408,402,-33.83,20240612,217,22.58,20241209,1.65,Y,016600,500,891 억,,3056019,N,N,38981,N,00,N
+20250513,130312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,0,3,0.00,52763083,197008,132.28,269,270,264,348,188,268,267.82,1.71,0,20135,272,270,267,265,262,271,266,891,80,500,190,1,1,178247112,478,26.80,0.34,12,0.11,10.00,785.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,240,11.67,20250408,402,-33.33,20240612,217,23.50,20241209,1.65,Y,016600,500,891 억,,3056019,N,N,38981,N,00,N
+20250513,120312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,1,2,0.37,40616945,151380,101.64,269,270,267,348,188,268,268.31,1.71,0,13986,272,270,267,265,262,271,266,891,80,500,190,1,1,178247112,479,26.90,0.34,12,0.08,10.00,785.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,240,12.08,20250408,402,-33.08,20240612,217,23.96,20241209,1.65,Y,016600,500,891 억,,3056019,N,N,38981,N,00,N
+20250513,110311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,2,2,0.75,29814307,110959,74.50,269,270,267,348,188,268,268.70,1.71,0,7721,272,270,267,265,262,271,266,891,80,500,190,1,1,178247112,481,27.00,0.34,12,0.06,10.00,785.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,240,12.50,20250408,402,-32.84,20240612,217,24.42,20241209,1.65,Y,016600,500,891 억,,3056019,N,N,38981,N,00,N
+20250513,100312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,1,2,0.37,8913652,33187,22.28,269,270,268,348,188,268,268.59,1.71,0,1532,272,270,267,265,262,271,266,891,80,500,190,1,1,178247112,479,26.90,0.34,12,0.02,10.00,785.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,240,12.08,20250408,402,-33.08,20240612,217,23.96,20241209,1.65,Y,016600,500,891 억,,3056019,N,N,38981,N,00,N
+20250513,090313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,2,2,0.75,375525,1396,0.94,269,270,269,348,188,268,269.00,1.71,0,392,272,270,267,265,262,271,266,891,80,500,190,1,1,178247112,481,27.00,0.34,12,0.00,10.00,785.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,240,12.50,20250408,402,-32.84,20240612,217,24.42,20241209,1.65,Y,016600,500,891 억,,3056019,N,N,38981,N,00,N
 20250512,160307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,5,2,1.90,39627574,148624,30.58,264,269,264,341,185,263,266.63,1.73,0,-24948,275,268,264,257,253,267,256,891,78,500,180,1,1,178247112,478,26.80,0.34,12,0.08,10.00,785.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,240,11.67,20250408,402,-33.33,20240612,217,23.50,20241209,1.66,Y,016600,500,891 억,,3087772,N,N,38981,N,00,N
 20250512,150309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,4,2,1.52,39082617,146589,30.16,264,269,264,341,185,263,266.61,1.73,0,-24776,275,268,264,257,253,267,256,891,78,500,180,1,1,178247112,476,26.70,0.34,12,0.08,10.00,785.00,402,20240612,-33.58,217,20241209,23.04,294,-9.18,20250116,240,11.25,20250408,402,-33.58,20240612,217,23.04,20241209,1.66,Y,016600,500,891 억,,3087772,N,N,26345,N,00,N
 20250512,140309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,266,3,2,1.14,32929271,123547,25.42,264,269,264,341,185,263,266.53,1.73,0,-16457,275,268,264,257,253,267,256,891,78,500,180,1,1,178247112,474,26.60,0.34,12,0.07,10.00,785.00,402,20240612,-33.83,217,20241209,22.58,294,-9.52,20250116,240,10.83,20250408,402,-33.83,20240612,217,22.58,20241209,1.66,Y,016600,500,891 억,,3087772,N,N,26345,N,00,N
diff --git a/016610/price/prices-20250501.csv b/016610/price/prices-20250501.csv
index b27989beb403..2b163565b039 100644
--- a/016610/price/prices-20250501.csv
+++ b/016610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160308,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,6510,70,2,1.09,391217630,60508,82.96,6500,6530,6420,8370,4510,6440,6465.54,6.98,0,21544,6640,6540,6400,6300,6160,6590,6350,2122,1930,5000,4760,10,1,42446389,2763,5.52,0.27,12,0.14,1180.00,24536.00,6530,20250513,-0.31,3915,20240805,66.28,6530,-0.31,20250513,5150,26.41,20250106,6530,-0.31,20250513,3915,66.28,20240805,0.25,Y,016610,5000,2122 억,,2962223,N,N,8784,N,00,N
+20250513,150311,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,6520,80,2,1.24,379508370,58710,80.49,6500,6530,6420,8370,4510,6440,6464.12,6.98,0,20419,6640,6540,6400,6300,6160,6590,6350,2122,1930,5000,4760,10,1,42446389,2768,5.53,0.27,12,0.14,1180.00,24536.00,6530,20250513,-0.15,3915,20240805,66.54,6530,-0.15,20250513,5150,26.60,20250106,6530,-0.15,20250513,3915,66.54,20240805,0.25,Y,016610,5000,2122 억,,2962223,N,N,2641,N,00,N
+20250513,140311,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,6470,30,2,0.47,306649810,47502,65.13,6500,6520,6420,8370,4510,6440,6455.51,6.98,0,12791,6640,6540,6400,6300,6160,6590,6350,2122,1930,5000,4760,10,1,42446389,2746,5.48,0.26,12,0.11,1180.00,24536.00,6520,20250513,-0.77,3915,20240805,65.26,6520,-0.77,20250513,5150,25.63,20250106,6520,-0.77,20250513,3915,65.26,20240805,0.25,Y,016610,5000,2122 억,,2962223,N,N,2641,N,00,N
+20250513,130313,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,6440,0,3,0.00,216587740,33563,46.02,6500,6520,6420,8370,4510,6440,6453.17,6.98,0,3043,6640,6540,6400,6300,6160,6590,6350,2122,1930,5000,4760,10,1,42446389,2734,5.46,0.26,12,0.08,1180.00,24536.00,6520,20250513,-1.23,3915,20240805,64.50,6520,-1.23,20250513,5150,25.05,20250106,6520,-1.23,20250513,3915,64.50,20240805,0.25,Y,016610,5000,2122 억,,2962223,N,N,2641,N,00,N
+20250513,120312,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,6460,20,2,0.31,195397085,30280,41.52,6500,6520,6420,8370,4510,6440,6453.01,6.98,0,4418,6640,6540,6400,6300,6160,6590,6350,2122,1930,5000,4760,10,1,42446389,2742,5.47,0.26,12,0.07,1180.00,24536.00,6520,20250513,-0.92,3915,20240805,65.01,6520,-0.92,20250513,5150,25.44,20250106,6520,-0.92,20250513,3915,65.01,20240805,0.25,Y,016610,5000,2122 억,,2962223,N,N,2641,N,00,N
+20250513,110312,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,6440,0,3,0.00,152955590,23713,32.51,6500,6520,6420,8370,4510,6440,6450.28,6.98,0,3776,6640,6540,6400,6300,6160,6590,6350,2122,1930,5000,4760,10,1,42446389,2734,5.46,0.26,12,0.06,1180.00,24536.00,6520,20250513,-1.23,3915,20240805,64.50,6520,-1.23,20250513,5150,25.05,20250106,6520,-1.23,20250513,3915,64.50,20240805,0.25,Y,016610,5000,2122 억,,2962223,N,N,2641,N,00,N
+20250513,100312,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,6450,10,2,0.16,89987560,13932,19.10,6500,6520,6420,8370,4510,6440,6459.06,6.98,0,705,6640,6540,6400,6300,6160,6590,6350,2122,1930,5000,4760,10,1,42446389,2738,5.47,0.26,12,0.03,1180.00,24536.00,6520,20250513,-1.07,3915,20240805,64.75,6520,-1.07,20250513,5150,25.24,20250106,6520,-1.07,20250513,3915,64.75,20240805,0.25,Y,016610,5000,2122 억,,2962223,N,N,2641,N,00,N
+20250513,090314,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,6520,80,2,1.24,18096960,2787,3.82,6500,6520,6480,8370,4510,6440,6493.35,6.98,0,-782,6640,6540,6400,6300,6160,6590,6350,2122,1930,5000,4760,10,1,42446389,2768,5.53,0.27,12,0.01,1180.00,24536.00,6520,20250513,0.00,3915,20240805,66.54,6520,0.00,20250513,5150,26.60,20250106,6520,0.00,20250513,3915,66.54,20240805,0.25,Y,016610,5000,2122 억,,2962223,N,N,2641,N,00,N
 20250512,160307,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,6440,140,2,2.22,469520620,72937,225.61,6300,6500,6260,8190,4410,6300,6437.34,6.94,0,16612,6420,6360,6310,6250,6200,6335,6225,2122,1890,5000,4660,10,1,42446389,2734,5.46,0.26,12,0.17,1180.00,24536.00,6500,20250512,-0.92,3915,20240805,64.50,6500,-0.92,20250512,5150,25.05,20250106,6500,-0.92,20250512,3915,64.50,20240805,0.10,Y,016610,5000,2122 억,,2943669,N,N,2641,N,00,N
 20250512,150310,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,6450,150,2,2.38,436201130,67763,209.60,6300,6500,6260,8190,4410,6300,6437.16,6.94,0,15499,6420,6360,6310,6250,6200,6335,6225,2122,1890,5000,4660,10,1,42446389,2738,5.47,0.26,12,0.16,1180.00,24536.00,6500,20250512,-0.77,3915,20240805,64.75,6500,-0.77,20250512,5150,25.24,20250106,6500,-0.77,20250512,3915,64.75,20240805,0.10,Y,016610,5000,2122 억,,2943669,N,N,3727,N,00,N
 20250512,140309,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,6460,160,2,2.54,427356380,66392,205.36,6300,6500,6260,8190,4410,6300,6436.87,6.94,0,16042,6420,6360,6310,6250,6200,6335,6225,2122,1890,5000,4660,10,1,42446389,2742,5.47,0.26,12,0.16,1180.00,24536.00,6500,20250512,-0.62,3915,20240805,65.01,6500,-0.62,20250512,5150,25.44,20250106,6500,-0.62,20250512,3915,65.01,20240805,0.10,Y,016610,5000,2122 억,,2943669,N,N,3727,N,00,N
diff --git a/016670/price/prices-20250501.csv b/016670/price/prices-20250501.csv
index c6ae133c125c..361dee344b14 100644
--- a/016670/price/prices-20250501.csv
+++ b/016670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4690,-50,5,-1.05,55864445,11768,73.15,4740,4830,4690,6160,3320,4740,4747.20,2.28,0,-1538,4960,4850,4690,4580,4420,4905,4635,25,1420,500,3120,5,1,4941846,232,5.57,0.37,12,0.24,842.00,12591.00,7920,20240724,-40.78,3245,20241114,44.53,7360,-36.28,20250403,3375,38.96,20250213,7920,-40.78,20240724,216,2071.30,20240513,0.02,Y,016670,500,24 억,,112824,N,N,0,N,00,N
+20250513,150311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4725,-15,5,-0.32,46950080,9878,61.40,4740,4830,4715,6160,3320,4740,4752.99,2.28,0,-1300,4960,4850,4690,4580,4420,4905,4635,25,1420,500,3120,5,1,4941846,234,5.61,0.38,12,0.20,842.00,12591.00,7920,20240724,-40.34,3245,20241114,45.61,7360,-35.80,20250403,3375,40.00,20250213,7920,-40.34,20240724,216,2087.50,20240513,0.02,Y,016670,500,24 억,,112824,N,N,0,N,00,N
+20250513,140311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4730,-10,5,-0.21,42898505,9021,56.08,4740,4830,4720,6160,3320,4740,4755.40,2.28,0,-926,4960,4850,4690,4580,4420,4905,4635,25,1420,500,3120,5,1,4941846,234,5.62,0.38,12,0.18,842.00,12591.00,7920,20240724,-40.28,3245,20241114,45.76,7360,-35.73,20250403,3375,40.15,20250213,7920,-40.28,20240724,216,2089.81,20240513,0.02,Y,016670,500,24 억,,112824,N,N,0,N,00,N
+20250513,130313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4740,0,3,0.00,41093925,8640,53.71,4740,4830,4720,6160,3320,4740,4756.24,2.28,0,-850,4960,4850,4690,4580,4420,4905,4635,25,1420,500,3120,5,1,4941846,234,5.63,0.38,12,0.17,842.00,12591.00,7920,20240724,-40.15,3245,20241114,46.07,7360,-35.60,20250403,3375,40.44,20250213,7920,-40.15,20240724,216,2094.44,20240513,0.02,Y,016670,500,24 억,,112824,N,N,0,N,00,N
+20250513,120313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4780,40,2,0.84,36739090,7723,48.01,4740,4830,4720,6160,3320,4740,4757.10,2.28,0,-853,4960,4850,4690,4580,4420,4905,4635,25,1420,500,3120,5,1,4941846,236,5.68,0.38,12,0.16,842.00,12591.00,7920,20240724,-39.65,3245,20241114,47.30,7360,-35.05,20250403,3375,41.63,20250213,7920,-39.65,20240724,216,2112.96,20240513,0.02,Y,016670,500,24 억,,112824,N,N,0,N,00,N
+20250513,110312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4745,5,2,0.11,35101155,7379,45.87,4740,4830,4720,6160,3320,4740,4756.90,2.28,0,-813,4960,4850,4690,4580,4420,4905,4635,25,1420,500,3120,5,1,4941846,234,5.64,0.38,12,0.15,842.00,12591.00,7920,20240724,-40.09,3245,20241114,46.22,7360,-35.53,20250403,3375,40.59,20250213,7920,-40.09,20240724,216,2096.76,20240513,0.02,Y,016670,500,24 억,,112824,N,N,0,N,00,N
+20250513,100312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4725,-15,5,-0.32,25951410,5442,33.83,4740,4830,4725,6160,3320,4740,4768.73,2.28,0,-805,4960,4850,4690,4580,4420,4905,4635,25,1420,500,3120,5,1,4941846,234,5.61,0.38,12,0.11,842.00,12591.00,7920,20240724,-40.34,3245,20241114,45.61,7360,-35.80,20250403,3375,40.00,20250213,7920,-40.34,20240724,216,2087.50,20240513,0.02,Y,016670,500,24 억,,112824,N,N,0,N,00,N
+20250513,090314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4760,20,2,0.42,4313575,910,5.66,4740,4760,4740,6160,3320,4740,4740.19,2.28,0,7,4960,4850,4690,4580,4420,4905,4635,25,1420,500,3120,5,1,4941846,235,5.65,0.38,12,0.02,842.00,12591.00,7920,20240724,-39.90,3245,20241114,46.69,7360,-35.33,20250403,3375,41.04,20250213,7920,-39.90,20240724,216,2103.70,20240513,0.02,Y,016670,500,24 억,,112824,N,N,0,N,00,N
 20250512,160307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4740,145,2,3.16,75397105,16083,95.82,4595,4800,4530,5970,3220,4595,4688.00,2.20,0,3661,4768,4681,4608,4521,4448,4645,4485,25,1375,500,3030,5,1,4941846,234,5.63,0.38,12,0.33,842.00,12591.00,7920,20240724,-40.15,3245,20241114,46.07,7360,-35.60,20250403,3375,40.44,20250213,7920,-40.15,20240724,216,2094.44,20240513,0.02,Y,016670,500,24 억,,108772,N,N,0,N,00,N
 20250512,150310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4745,150,2,3.26,69427905,14826,88.33,4595,4800,4530,5970,3220,4595,4682.85,2.20,0,3520,4768,4681,4608,4521,4448,4645,4485,25,1375,500,3030,5,1,4941846,234,5.64,0.38,12,0.30,842.00,12591.00,7920,20240724,-40.09,3245,20241114,46.22,7360,-35.53,20250403,3375,40.59,20250213,7920,-40.09,20240724,216,2096.76,20240513,0.02,Y,016670,500,24 억,,108772,N,N,0,N,00,N
 20250512,140309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4700,105,2,2.29,65333555,13965,83.20,4595,4800,4530,5970,3220,4595,4678.38,2.20,0,3294,4768,4681,4608,4521,4448,4645,4485,25,1375,500,3030,5,1,4941846,232,5.58,0.37,12,0.28,842.00,12591.00,7920,20240724,-40.66,3245,20241114,44.84,7360,-36.14,20250403,3375,39.26,20250213,7920,-40.66,20240724,216,2075.93,20240513,0.02,Y,016670,500,24 억,,108772,N,N,0,N,00,N
diff --git a/016710/price/prices-20250501.csv b/016710/price/prices-20250501.csv
index 9343ab88d602..84ad4929112d 100644
--- a/016710/price/prices-20250501.csv
+++ b/016710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7450,-10,5,-0.13,79344535,10685,42.03,7400,7460,7400,9690,5230,7460,7425.79,1.43,0,2213,7533,7496,7433,7396,7333,7515,7415,161,2230,1000,5370,10,1,16089459,1199,3.73,0.27,12,0.07,1996.00,27335.00,10210,20240604,-27.03,6770,20241210,10.04,7650,-2.61,20250502,6800,9.56,20250409,10210,-27.03,20240604,6770,10.04,20241210,0.01,Y,016710,1000,160 억,,230551,N,N,493,N,00,N
+20250513,150311,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7450,-10,5,-0.13,76465790,10298,40.51,7400,7460,7400,9690,5230,7460,7425.30,1.43,0,2217,7533,7496,7433,7396,7333,7515,7415,161,2230,1000,5370,10,1,16089459,1199,3.73,0.27,12,0.06,1996.00,27335.00,10210,20240604,-27.03,6770,20241210,10.04,7650,-2.61,20250502,6800,9.56,20250409,10210,-27.03,20240604,6770,10.04,20241210,0.01,Y,016710,1000,160 억,,230551,N,N,1358,N,00,N
+20250513,140312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7420,-40,5,-0.54,67310645,9067,35.66,7400,7460,7400,9690,5230,7460,7423.70,1.43,0,1440,7533,7496,7433,7396,7333,7515,7415,161,2230,1000,5370,10,1,16089459,1194,3.72,0.27,12,0.06,1996.00,27335.00,10210,20240604,-27.33,6770,20241210,9.60,7650,-3.01,20250502,6800,9.12,20250409,10210,-27.33,20240604,6770,9.60,20241210,0.01,Y,016710,1000,160 억,,230551,N,N,1358,N,00,N
+20250513,130313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7440,-20,5,-0.27,46796835,6301,24.78,7400,7460,7400,9690,5230,7460,7426.89,1.43,0,1197,7533,7496,7433,7396,7333,7515,7415,161,2230,1000,5370,10,1,16089459,1197,3.73,0.27,12,0.04,1996.00,27335.00,10210,20240604,-27.13,6770,20241210,9.90,7650,-2.75,20250502,6800,9.41,20250409,10210,-27.13,20240604,6770,9.90,20241210,0.01,Y,016710,1000,160 억,,230551,N,N,1358,N,00,N
+20250513,120313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7440,-20,5,-0.27,35009040,4718,18.56,7400,7460,7400,9690,5230,7460,7420.31,1.43,0,1044,7533,7496,7433,7396,7333,7515,7415,161,2230,1000,5370,10,1,16089459,1197,3.73,0.27,12,0.03,1996.00,27335.00,10210,20240604,-27.13,6770,20241210,9.90,7650,-2.75,20250502,6800,9.41,20250409,10210,-27.13,20240604,6770,9.90,20241210,0.01,Y,016710,1000,160 억,,230551,N,N,1358,N,00,N
+20250513,110312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7430,-30,5,-0.40,33199970,4475,17.60,7400,7460,7400,9690,5230,7460,7418.99,1.43,0,1089,7533,7496,7433,7396,7333,7515,7415,161,2230,1000,5370,10,1,16089459,1195,3.72,0.27,12,0.03,1996.00,27335.00,10210,20240604,-27.23,6770,20241210,9.75,7650,-2.88,20250502,6800,9.26,20250409,10210,-27.23,20240604,6770,9.75,20241210,0.01,Y,016710,1000,160 억,,230551,N,N,1358,N,00,N
+20250513,100313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7410,-50,5,-0.67,19490960,2626,10.33,7400,7460,7400,9690,5230,7460,7422.30,1.43,0,136,7533,7496,7433,7396,7333,7515,7415,161,2230,1000,5370,10,1,16089459,1192,3.71,0.27,12,0.02,1996.00,27335.00,10210,20240604,-27.42,6770,20241210,9.45,7650,-3.14,20250502,6800,8.97,20250409,10210,-27.42,20240604,6770,9.45,20241210,0.01,Y,016710,1000,160 억,,230551,N,N,1358,N,00,N
+20250513,090314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7450,-10,5,-0.13,162850,22,0.09,7400,7450,7400,9690,5230,7460,7402.27,1.43,0,-1,7533,7496,7433,7396,7333,7515,7415,161,2230,1000,5370,10,1,16089459,1199,3.73,0.27,12,0.00,1996.00,27335.00,10210,20240604,-27.03,6770,20241210,10.04,7650,-2.61,20250502,6800,9.56,20250409,10210,-27.03,20240604,6770,10.04,20241210,0.01,Y,016710,1000,160 억,,230551,N,N,1358,N,00,N
 20250512,160308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7460,10,2,0.13,188789215,25422,246.41,7380,7470,7370,9680,5220,7450,7426.20,1.43,0,1084,7530,7490,7430,7390,7330,7510,7410,161,2230,1000,5360,10,1,16089459,1200,3.74,0.27,12,0.16,1996.00,27335.00,10210,20240604,-26.93,6770,20241210,10.19,7650,-2.48,20250502,6800,9.71,20250409,10210,-26.93,20240604,6770,10.19,20241210,0.02,Y,016710,1000,160 억,,229789,N,N,1358,N,00,N
 20250512,150310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7450,0,3,0.00,184354450,24826,240.63,7380,7470,7370,9680,5220,7450,7425.86,1.43,0,1185,7530,7490,7430,7390,7330,7510,7410,161,2230,1000,5360,10,1,16089459,1199,3.73,0.27,12,0.15,1996.00,27335.00,10210,20240604,-27.03,6770,20241210,10.04,7650,-2.61,20250502,6800,9.56,20250409,10210,-27.03,20240604,6770,10.04,20241210,0.02,Y,016710,1000,160 억,,229789,N,N,537,N,00,N
 20250512,140310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7420,-30,5,-0.40,157939720,21280,206.26,7380,7460,7370,9680,5220,7450,7421.98,1.43,0,1427,7530,7490,7430,7390,7330,7510,7410,161,2230,1000,5360,10,1,16089459,1194,3.72,0.27,12,0.13,1996.00,27335.00,10210,20240604,-27.33,6770,20241210,9.60,7650,-3.01,20250502,6800,9.12,20250409,10210,-27.33,20240604,6770,9.60,20241210,0.02,Y,016710,1000,160 억,,229789,N,N,537,N,00,N
diff --git a/016740/price/prices-20250501.csv b/016740/price/prices-20250501.csv
index 1e1e8a1b46d9..6b9c658f31e9 100644
--- a/016740/price/prices-20250501.csv
+++ b/016740/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3105,-10,5,-0.32,100913887,32486,115.24,3115,3140,3070,4045,2185,3115,3106.38,2.51,0,5440,3131,3122,3111,3102,3091,3117,3097,812,930,2500,2240,5,1,31304984,972,6.22,0.41,12,0.10,499.00,7583.00,4050,20240514,-23.33,2680,20240805,15.86,3310,-6.19,20250305,2750,12.91,20250203,4050,-23.33,20240514,2680,15.86,20240805,1.12,Y,016740,2500,812 억,,784966,N,N,3777,N,00,N
+20250513,150311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3115,0,3,0.00,93786007,30195,107.11,3115,3140,3070,4045,2185,3115,3106.01,2.51,0,5015,3131,3122,3111,3102,3091,3117,3097,812,930,2500,2240,5,1,31304984,975,6.24,0.41,12,0.10,499.00,7583.00,4050,20240514,-23.09,2680,20240805,16.23,3310,-5.89,20250305,2750,13.27,20250203,4050,-23.09,20240514,2680,16.23,20240805,1.12,Y,016740,2500,812 억,,784966,N,N,552,N,00,N
+20250513,140312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3105,-10,5,-0.32,63433457,20410,72.40,3115,3140,3100,4045,2185,3115,3107.96,2.51,0,204,3131,3122,3111,3102,3091,3117,3097,812,930,2500,2240,5,1,31304984,972,6.22,0.41,12,0.07,499.00,7583.00,4050,20240514,-23.33,2680,20240805,15.86,3310,-6.19,20250305,2750,12.91,20250203,4050,-23.33,20240514,2680,15.86,20240805,1.12,Y,016740,2500,812 억,,784966,N,N,552,N,00,N
+20250513,130313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3105,-10,5,-0.32,61068482,19649,69.70,3115,3140,3100,4045,2185,3115,3107.97,2.51,0,230,3131,3122,3111,3102,3091,3117,3097,812,930,2500,2240,5,1,31304984,972,6.22,0.41,12,0.06,499.00,7583.00,4050,20240514,-23.33,2680,20240805,15.86,3310,-6.19,20250305,2750,12.91,20250203,4050,-23.33,20240514,2680,15.86,20240805,1.12,Y,016740,2500,812 억,,784966,N,N,552,N,00,N
+20250513,120313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3110,-5,5,-0.16,51162442,16458,58.38,3115,3140,3100,4045,2185,3115,3108.67,2.51,0,955,3131,3122,3111,3102,3091,3117,3097,812,930,2500,2240,5,1,31304984,974,6.23,0.41,12,0.05,499.00,7583.00,4050,20240514,-23.21,2680,20240805,16.04,3310,-6.04,20250305,2750,13.09,20250203,4050,-23.21,20240514,2680,16.04,20240805,1.12,Y,016740,2500,812 억,,784966,N,N,552,N,00,N
+20250513,110312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3115,0,3,0.00,19771337,6349,22.52,3115,3140,3100,4045,2185,3115,3114.09,2.51,0,-16,3131,3122,3111,3102,3091,3117,3097,812,930,2500,2240,5,1,31304984,975,6.24,0.41,12,0.02,499.00,7583.00,4050,20240514,-23.09,2680,20240805,16.23,3310,-5.89,20250305,2750,13.27,20250203,4050,-23.09,20240514,2680,16.23,20240805,1.12,Y,016740,2500,812 억,,784966,N,N,552,N,00,N
+20250513,100313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3120,5,2,0.16,2736142,876,3.11,3115,3140,3100,4045,2185,3115,3123.45,2.51,0,-304,3131,3122,3111,3102,3091,3117,3097,812,930,2500,2240,5,1,31304984,977,6.25,0.41,12,0.00,499.00,7583.00,4050,20240514,-22.96,2680,20240805,16.42,3310,-5.74,20250305,2750,13.45,20250203,4050,-22.96,20240514,2680,16.42,20240805,1.12,Y,016740,2500,812 억,,784966,N,N,552,N,00,N
+20250513,090315,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3115,0,3,0.00,52955,17,0.06,3115,3115,3115,4045,2185,3115,3115.00,2.51,0,3,3131,3122,3111,3102,3091,3117,3097,812,930,2500,2240,5,1,31304984,975,6.24,0.41,12,0.00,499.00,7583.00,4050,20240514,-23.09,2680,20240805,16.23,3310,-5.89,20250305,2750,13.27,20250203,4050,-23.09,20240514,2680,16.23,20240805,1.12,Y,016740,2500,812 억,,784966,N,N,552,N,00,N
 20250512,160308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3115,15,2,0.48,87576990,28170,278.03,3120,3120,3100,4030,2170,3100,3108.87,2.50,0,-10232,3176,3137,3111,3072,3046,3125,3060,812,930,2500,2230,5,1,31304984,975,6.24,0.41,12,0.09,499.00,7583.00,4050,20240514,-23.09,2680,20240805,16.23,3310,-5.89,20250305,2750,13.27,20250203,4050,-23.09,20240514,2680,16.23,20240805,1.12,Y,016740,2500,812 억,,782070,N,N,552,N,00,N
 20250512,150310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3115,15,2,0.48,86268420,27750,273.88,3120,3120,3100,4030,2170,3100,3108.77,2.50,0,-10234,3176,3137,3111,3072,3046,3125,3060,812,930,2500,2230,5,1,31304984,975,6.24,0.41,12,0.09,499.00,7583.00,4050,20240514,-23.09,2680,20240805,16.23,3310,-5.89,20250305,2750,13.27,20250203,4050,-23.09,20240514,2680,16.23,20240805,1.12,Y,016740,2500,812 억,,782070,N,N,559,N,00,N
 20250512,140310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3110,10,2,0.32,80398695,25866,255.29,3120,3120,3100,4030,2170,3100,3108.28,2.50,0,-9157,3176,3137,3111,3072,3046,3125,3060,812,930,2500,2230,5,1,31304984,974,6.23,0.41,12,0.08,499.00,7583.00,4050,20240514,-23.21,2680,20240805,16.04,3310,-6.04,20250305,2750,13.09,20250203,4050,-23.21,20240514,2680,16.04,20240805,1.12,Y,016740,2500,812 억,,782070,N,N,559,N,00,N
diff --git a/016790/price/prices-20250501.csv b/016790/price/prices-20250501.csv
index 119ba6147811..383aad7c0c41 100644
--- a/016790/price/prices-20250501.csv
+++ b/016790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160309,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240429,0.00,994,20240429,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240513,994,0.00,20240513,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
+20250513,150312,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240429,0.00,994,20240429,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240513,994,0.00,20240513,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
+20250513,140312,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240429,0.00,994,20240429,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240513,994,0.00,20240513,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
+20250513,130314,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240429,0.00,994,20240429,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240513,994,0.00,20240513,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
+20250513,120314,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240429,0.00,994,20240429,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240513,994,0.00,20240513,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
+20250513,110313,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240429,0.00,994,20240429,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240513,994,0.00,20240513,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
+20250513,100313,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240429,0.00,994,20240429,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240513,994,0.00,20240513,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
+20250513,090315,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240429,0.00,994,20240429,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240513,994,0.00,20240513,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
 20250512,160308,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240426,0.00,994,20240426,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240513,994,0.00,20240513,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
 20250512,150311,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240426,0.00,994,20240426,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240513,994,0.00,20240513,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
 20250512,140310,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240426,0.00,994,20240426,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240513,994,0.00,20240513,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
diff --git a/016800/price/prices-20250501.csv b/016800/price/prices-20250501.csv
index 2131b5cb4db3..50cfadcf83c0 100644
--- a/016800/price/prices-20250501.csv
+++ b/016800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160309,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43800,-450,5,-1.02,26515625,604,73.57,44600,44700,43700,57500,31000,44250,43900.04,19.93,0,-172,45350,44800,44400,43850,43450,44600,43650,143,13250,1000,30970,50,1,11500000,5037,10.55,0.78,12,0.01,4150.00,56030.00,58000,20241025,-24.48,36900,20240513,18.70,45500,-3.74,20250508,40250,8.82,20250203,58000,-24.48,20241025,36900,18.70,20240513,0.00,Y,016800,1000,143 억,,2291756,N,N,34,N,00,N
+20250513,150312,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44050,-200,5,-0.45,22259675,507,61.75,44600,44700,43700,57500,31000,44250,43904.68,19.93,0,-162,45350,44800,44400,43850,43450,44600,43650,143,13250,1000,30970,50,1,11500000,5066,10.61,0.79,12,0.00,4150.00,56030.00,58000,20241025,-24.05,36900,20240513,19.38,45500,-3.19,20250508,40250,9.44,20250203,58000,-24.05,20241025,36900,19.38,20240513,0.00,Y,016800,1000,143 억,,2291756,N,N,12,N,00,N
+20250513,140312,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44000,-250,5,-0.56,21202625,483,58.83,44600,44700,43700,57500,31000,44250,43897.77,19.93,0,-164,45350,44800,44400,43850,43450,44600,43650,143,13250,1000,30970,50,1,11500000,5060,10.60,0.79,12,0.00,4150.00,56030.00,58000,20241025,-24.14,36900,20240513,19.24,45500,-3.30,20250508,40250,9.32,20250203,58000,-24.14,20241025,36900,19.24,20240513,0.00,Y,016800,1000,143 억,,2291756,N,N,12,N,00,N
+20250513,130314,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44150,-100,5,-0.23,20099925,458,55.79,44600,44700,43700,57500,31000,44250,43886.30,19.93,0,-171,45350,44800,44400,43850,43450,44600,43650,143,13250,1000,30970,50,1,11500000,5077,10.64,0.79,12,0.00,4150.00,56030.00,58000,20241025,-23.88,36900,20240513,19.65,45500,-2.97,20250508,40250,9.69,20250203,58000,-23.88,20241025,36900,19.65,20240513,0.00,Y,016800,1000,143 억,,2291756,N,N,12,N,00,N
+20250513,120314,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43800,-450,5,-1.02,9700225,221,26.92,44600,44700,43700,57500,31000,44250,43892.42,19.93,0,-21,45350,44800,44400,43850,43450,44600,43650,143,13250,1000,30970,50,1,11500000,5037,10.55,0.78,12,0.00,4150.00,56030.00,58000,20241025,-24.48,36900,20240513,18.70,45500,-3.74,20250508,40250,8.82,20250203,58000,-24.48,20241025,36900,18.70,20240513,0.00,Y,016800,1000,143 억,,2291756,N,N,12,N,00,N
+20250513,110313,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43750,-500,5,-1.13,7114975,162,19.73,44600,44700,43700,57500,31000,44250,43919.60,19.93,0,-3,45350,44800,44400,43850,43450,44600,43650,143,13250,1000,30970,50,1,11500000,5031,10.54,0.78,12,0.00,4150.00,56030.00,58000,20241025,-24.57,36900,20240513,18.56,45500,-3.85,20250508,40250,8.70,20250203,58000,-24.57,20241025,36900,18.56,20240513,0.00,Y,016800,1000,143 억,,2291756,N,N,12,N,00,N
+20250513,100313,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44100,-150,5,-0.34,4659075,106,12.91,44600,44700,43700,57500,31000,44250,43953.54,19.93,0,10,45350,44800,44400,43850,43450,44600,43650,143,13250,1000,30970,50,1,11500000,5072,10.63,0.79,12,0.00,4150.00,56030.00,58000,20241025,-23.97,36900,20240513,19.51,45500,-3.08,20250508,40250,9.57,20250203,58000,-23.97,20241025,36900,19.51,20240513,0.00,Y,016800,1000,143 억,,2291756,N,N,12,N,00,N
+20250513,090315,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44550,300,2,0.68,178400,4,0.49,44600,44700,44550,57500,31000,44250,44600.00,19.93,0,-2,45350,44800,44400,43850,43450,44600,43650,143,13250,1000,30970,50,1,11500000,5123,10.73,0.80,12,0.00,4150.00,56030.00,58000,20241025,-23.19,36900,20240513,20.73,45500,-2.09,20250508,40250,10.68,20250203,58000,-23.19,20241025,36900,20.73,20240513,0.00,Y,016800,1000,143 억,,2291756,N,N,12,N,00,N
 20250512,160308,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44250,-300,5,-0.67,36503900,821,195.01,44550,44950,44000,57900,31200,44550,44462.73,19.93,0,314,45416,44982,44416,43982,43416,44700,43700,143,13350,1000,31180,50,1,11500000,5089,10.66,0.79,12,0.01,4150.00,56030.00,58000,20241025,-23.71,36900,20240513,19.92,45500,-2.75,20250508,40250,9.94,20250203,58000,-23.71,20241025,36900,19.92,20240513,0.00,Y,016800,1000,143 억,,2291616,N,N,12,N,00,N
 20250512,150311,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44250,-300,5,-0.67,31238350,702,166.75,44550,44950,44000,57900,31200,44550,44499.07,19.93,0,315,45416,44982,44416,43982,43416,44700,43700,143,13350,1000,31180,50,1,11500000,5089,10.66,0.79,12,0.01,4150.00,56030.00,58000,20241025,-23.71,36900,20240513,19.92,45500,-2.75,20250508,40250,9.94,20250203,58000,-23.71,20241025,36900,19.92,20240513,0.00,Y,016800,1000,143 억,,2291616,N,N,16,N,00,N
 20250512,140310,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44400,-150,5,-0.34,27656900,621,147.51,44550,44950,44050,57900,31200,44550,44536.07,19.93,0,369,45416,44982,44416,43982,43416,44700,43700,143,13350,1000,31180,50,1,11500000,5106,10.70,0.79,12,0.01,4150.00,56030.00,58000,20241025,-23.45,36900,20240513,20.33,45500,-2.42,20250508,40250,10.31,20250203,58000,-23.45,20241025,36900,20.33,20240513,0.00,Y,016800,1000,143 억,,2291616,N,N,16,N,00,N
diff --git a/016880/price/prices-20250501.csv b/016880/price/prices-20250501.csv
index 45358155bcec..1006bea04da9 100644
--- a/016880/price/prices-20250501.csv
+++ b/016880/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160309,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1628,87,2,5.65,4629077275,2938413,64.78,1541,1638,1495,2000,1079,1541,1575.14,3.72,0,206683,1804,1672,1573,1441,1342,1623,1392,422,459,500,0,1,1,79927080,1301,42.84,1.71,12,3.68,38.00,951.00,1940,20250507,-16.08,780,20241210,108.72,1940,-16.08,20250507,800,103.50,20250331,1940,-16.08,20250507,780,108.72,20241210,0.60,Y,016880,500,422 억,,2971827,N,N,458,N,02,N
+20250513,150312,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1601,60,2,3.89,4333188827,2755750,60.76,1541,1638,1495,2000,1079,1541,1572.42,3.72,0,199399,1804,1672,1573,1441,1342,1623,1392,422,459,500,0,1,1,79927080,1280,42.13,1.68,12,3.45,38.00,951.00,1940,20250507,-17.47,780,20241210,105.26,1940,-17.47,20250507,800,100.12,20250331,1940,-17.47,20250507,780,105.26,20241210,0.60,Y,016880,500,422 억,,2971827,N,N,0,N,02,N
+20250513,140313,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1602,61,2,3.96,3944249956,2512857,55.40,1541,1638,1495,2000,1079,1541,1569.63,3.72,0,173136,1804,1672,1573,1441,1342,1623,1392,422,459,500,0,1,1,79927080,1280,42.16,1.68,12,3.14,38.00,951.00,1940,20250507,-17.42,780,20241210,105.38,1940,-17.42,20250507,800,100.25,20250331,1940,-17.42,20250507,780,105.38,20241210,0.60,Y,016880,500,422 억,,2971827,N,N,0,N,02,N
+20250513,130314,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1599,58,2,3.76,3712869787,2368303,52.21,1541,1638,1495,2000,1079,1541,1567.73,3.72,0,152144,1804,1672,1573,1441,1342,1623,1392,422,459,500,0,1,1,79927080,1278,42.08,1.68,12,2.96,38.00,951.00,1940,20250507,-17.58,780,20241210,105.00,1940,-17.58,20250507,800,99.88,20250331,1940,-17.58,20250507,780,105.00,20241210,0.60,Y,016880,500,422 억,,2971827,N,N,0,N,02,N
+20250513,120314,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1607,66,2,4.28,3140802382,2013693,44.40,1541,1617,1495,2000,1079,1541,1559.72,3.72,0,128641,1804,1672,1573,1441,1342,1623,1392,422,459,500,0,1,1,79927080,1284,42.29,1.69,12,2.52,38.00,951.00,1940,20250507,-17.16,780,20241210,106.03,1940,-17.16,20250507,800,100.88,20250331,1940,-17.16,20250507,780,106.03,20241210,0.60,Y,016880,500,422 억,,2971827,N,N,0,N,02,N
+20250513,110313,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1546,5,2,0.32,1758240096,1145025,25.24,1541,1579,1495,2000,1079,1541,1535.55,3.72,0,134041,1804,1672,1573,1441,1342,1623,1392,422,459,500,0,1,1,79927080,1236,40.68,1.63,12,1.43,38.00,951.00,1940,20250507,-20.31,780,20241210,98.21,1940,-20.31,20250507,800,93.25,20250331,1940,-20.31,20250507,780,98.21,20241210,0.60,Y,016880,500,422 억,,2971827,N,N,0,N,02,N
+20250513,100314,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1553,12,2,0.78,1436822828,937876,20.68,1541,1579,1495,2000,1079,1541,1532.00,3.72,0,135177,1804,1672,1573,1441,1342,1623,1392,422,459,500,0,1,1,79927080,1241,40.87,1.63,12,1.17,38.00,951.00,1940,20250507,-19.95,780,20241210,99.10,1940,-19.95,20250507,800,94.12,20250331,1940,-19.95,20250507,780,99.10,20241210,0.60,Y,016880,500,422 억,,2971827,N,N,0,N,02,N
+20250513,090315,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1515,-26,5,-1.69,268138384,176106,3.88,1541,1543,1511,2000,1079,1541,1522.60,3.72,0,47703,1804,1672,1573,1441,1342,1623,1392,422,459,500,0,1,1,79927080,1211,39.87,1.59,12,0.22,38.00,951.00,1940,20250507,-21.91,780,20241210,94.23,1940,-21.91,20250507,800,89.38,20250331,1940,-21.91,20250507,780,94.23,20241210,0.60,Y,016880,500,422 억,,2971827,N,N,0,N,02,N
 20250512,160309,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1541,-174,5,-10.15,7019944732,4515845,103.61,1690,1705,1474,2225,1201,1715,1554.52,3.77,0,-11721,1959,1836,1768,1645,1577,1803,1612,422,510,500,0,1,1,79927080,1232,40.55,1.62,12,5.65,38.00,951.00,1940,20250507,-20.57,780,20241210,97.56,1940,-20.57,20250507,800,92.62,20250331,1940,-20.57,20250507,780,97.56,20241210,0.62,Y,016880,500,422 억,,3017235,N,N,5235,N,02,N
 20250512,150311,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1544,-171,5,-9.97,6865489508,4415474,101.31,1690,1705,1474,2225,1201,1715,1554.86,3.77,0,3851,1959,1836,1768,1645,1577,1803,1612,422,510,500,0,1,1,79927080,1234,40.63,1.62,12,5.52,38.00,951.00,1940,20250507,-20.41,780,20241210,97.95,1940,-20.41,20250507,800,93.00,20250331,1940,-20.41,20250507,780,97.95,20241210,0.62,Y,016880,500,422 억,,3017235,N,N,5235,N,02,N
 20250512,140311,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1526,-189,5,-11.02,6308685974,4054043,93.02,1690,1705,1474,2225,1201,1715,1556.14,3.77,0,38480,1959,1836,1768,1645,1577,1803,1612,422,510,500,0,1,1,79927080,1220,40.16,1.60,12,5.07,38.00,951.00,1940,20250507,-21.34,780,20241210,95.64,1940,-21.34,20250507,800,90.75,20250331,1940,-21.34,20250507,780,95.64,20241210,0.62,Y,016880,500,422 억,,3017235,N,N,5235,N,02,N
diff --git a/016920/price/prices-20250501.csv b/016920/price/prices-20250501.csv
index 8b9d9e6dfa84..09460612408a 100644
--- a/016920/price/prices-20250501.csv
+++ b/016920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1861,-31,5,-1.64,472249679,251989,81.96,1893,1915,1858,2455,1325,1892,1874.09,1.60,0,-42021,2036,1964,1877,1805,1718,2000,1841,132,563,500,1170,1,1,26493538,493,37.98,0.68,12,0.95,49.00,2740.00,3380,20241211,-44.94,1081,20241125,72.16,2840,-34.47,20250409,1640,13.48,20250502,3380,-44.94,20241211,1081,72.16,20241125,0.35,Y,016920,500,132 억,,424265,N,N,213,N,00,N
+20250513,150313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1859,-33,5,-1.74,446825034,238321,77.52,1893,1915,1858,2455,1325,1892,1874.89,1.60,0,-41714,2036,1964,1877,1805,1718,2000,1841,132,563,500,1170,1,1,26493538,493,37.94,0.68,12,0.90,49.00,2740.00,3380,20241211,-45.00,1081,20241125,71.97,2840,-34.54,20250409,1640,13.35,20250502,3380,-45.00,20241211,1081,71.97,20241125,0.35,Y,016920,500,132 억,,424265,N,N,489,N,00,N
+20250513,140313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1869,-23,5,-1.22,380350875,202630,65.91,1893,1915,1862,2455,1325,1892,1877.07,1.60,0,-34844,2036,1964,1877,1805,1718,2000,1841,132,563,500,1170,1,1,26493538,495,38.14,0.68,12,0.76,49.00,2740.00,3380,20241211,-44.70,1081,20241125,72.90,2840,-34.19,20250409,1640,13.96,20250502,3380,-44.70,20241211,1081,72.90,20241125,0.35,Y,016920,500,132 억,,424265,N,N,489,N,00,N
+20250513,130314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1862,-30,5,-1.59,331003979,176248,57.33,1893,1915,1862,2455,1325,1892,1878.06,1.60,0,-26688,2036,1964,1877,1805,1718,2000,1841,132,563,500,1170,1,1,26493538,493,38.00,0.68,12,0.67,49.00,2740.00,3380,20241211,-44.91,1081,20241125,72.25,2840,-34.44,20250409,1640,13.54,20250502,3380,-44.91,20241211,1081,72.25,20241125,0.35,Y,016920,500,132 억,,424265,N,N,489,N,00,N
+20250513,120314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1872,-20,5,-1.06,276645808,147145,47.86,1893,1915,1870,2455,1325,1892,1880.09,1.60,0,-16898,2036,1964,1877,1805,1718,2000,1841,132,563,500,1170,1,1,26493538,496,38.20,0.68,12,0.56,49.00,2740.00,3380,20241211,-44.62,1081,20241125,73.17,2840,-34.08,20250409,1640,14.15,20250502,3380,-44.62,20241211,1081,73.17,20241125,0.35,Y,016920,500,132 억,,424265,N,N,489,N,00,N
+20250513,110313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1873,-19,5,-1.00,222491030,118201,38.45,1893,1915,1873,2455,1325,1892,1882.31,1.60,0,-16953,2036,1964,1877,1805,1718,2000,1841,132,563,500,1170,1,1,26493538,496,38.22,0.68,12,0.45,49.00,2740.00,3380,20241211,-44.59,1081,20241125,73.27,2840,-34.05,20250409,1640,14.21,20250502,3380,-44.59,20241211,1081,73.27,20241125,0.35,Y,016920,500,132 억,,424265,N,N,489,N,00,N
+20250513,100314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1892,0,3,0.00,145566436,77222,25.12,1893,1915,1874,2455,1325,1892,1885.04,1.60,0,-3262,2036,1964,1877,1805,1718,2000,1841,132,563,500,1170,1,1,26493538,501,38.61,0.69,12,0.29,49.00,2740.00,3380,20241211,-44.02,1081,20241125,75.02,2840,-33.38,20250409,1640,15.37,20250502,3380,-44.02,20241211,1081,75.02,20241125,0.35,Y,016920,500,132 억,,424265,N,N,489,N,00,N
+20250513,090316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1912,20,2,1.06,7221367,3777,1.23,1893,1915,1893,2455,1325,1892,1911.93,1.60,0,-2543,2036,1964,1877,1805,1718,2000,1841,132,563,500,1170,1,1,26493538,507,39.02,0.70,12,0.01,49.00,2740.00,3380,20241211,-43.43,1081,20241125,76.87,2840,-32.68,20250409,1640,16.59,20250502,3380,-43.43,20241211,1081,76.87,20241125,0.35,Y,016920,500,132 억,,424265,N,N,489,N,00,N
 20250512,160309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1892,16,2,0.85,578583503,304346,156.70,1883,1949,1790,2435,1314,1876,1901.10,1.40,0,50621,1936,1905,1880,1849,1824,1893,1837,132,559,500,1160,1,1,26493538,501,38.61,0.69,12,1.15,49.00,2740.00,3380,20241211,-44.02,1081,20241125,75.02,2840,-33.38,20250409,1640,15.37,20250502,3380,-44.02,20241211,1081,75.02,20241125,0.34,Y,016920,500,132 억,,371681,N,N,489,N,00,N
 20250512,150311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1907,31,2,1.65,538189110,283055,145.74,1883,1949,1790,2435,1314,1876,1901.36,1.40,0,55050,1936,1905,1880,1849,1824,1893,1837,132,559,500,1160,1,1,26493538,505,38.92,0.70,12,1.07,49.00,2740.00,3380,20241211,-43.58,1081,20241125,76.41,2840,-32.85,20250409,1640,16.28,20250502,3380,-43.58,20241211,1081,76.41,20241125,0.34,Y,016920,500,132 억,,371681,N,N,292,N,00,N
 20250512,140311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1921,45,2,2.40,478882555,252042,129.77,1883,1949,1790,2435,1314,1876,1900.01,1.40,0,58082,1936,1905,1880,1849,1824,1893,1837,132,559,500,1160,1,1,26493538,509,39.20,0.70,12,0.95,49.00,2740.00,3380,20241211,-43.17,1081,20241125,77.71,2840,-32.36,20250409,1640,17.13,20250502,3380,-43.17,20241211,1081,77.71,20241125,0.34,Y,016920,500,132 억,,371681,N,N,292,N,00,N
diff --git a/017000/price/prices-20250501.csv b/017000/price/prices-20250501.csv
index 9398f946d97f..50164f465408 100644
--- a/017000/price/prices-20250501.csv
+++ b/017000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3055,-140,5,-4.38,467038312,150587,80.65,3235,3235,3045,4150,2240,3195,3100.38,3.17,0,-18105,3348,3271,3178,3101,3008,3310,3140,610,955,5000,2170,5,1,11668027,356,6.45,0.33,12,1.29,474.00,9345.00,4280,20240820,-28.62,2170,20240705,40.78,4150,-26.39,20250425,2525,20.99,20250407,4280,-28.62,20240820,2170,40.78,20240705,0.02,Y,017000,5000,609 억,,370272,N,N,1083,N,00,N
+20250513,150313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3095,-100,5,-3.13,419181955,134972,72.28,3235,3235,3045,4150,2240,3195,3104.56,3.17,0,-19828,3348,3271,3178,3101,3008,3310,3140,610,955,5000,2170,5,1,11668027,361,6.53,0.33,12,1.16,474.00,9345.00,4280,20240820,-27.69,2170,20240705,42.63,4150,-25.42,20250425,2525,22.57,20250407,4280,-27.69,20240820,2170,42.63,20240705,0.02,Y,017000,5000,609 억,,370272,N,N,0,N,00,N
+20250513,140313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3075,-120,5,-3.76,389409385,125286,67.10,3235,3235,3045,4150,2240,3195,3106.97,3.17,0,-14291,3348,3271,3178,3101,3008,3310,3140,610,955,5000,2170,5,1,11668027,359,6.49,0.33,12,1.07,474.00,9345.00,4280,20240820,-28.15,2170,20240705,41.71,4150,-25.90,20250425,2525,21.78,20250407,4280,-28.15,20240820,2170,41.71,20240705,0.02,Y,017000,5000,609 억,,370272,N,N,0,N,00,N
+20250513,130315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3090,-105,5,-3.29,318261060,102066,54.66,3235,3235,3065,4150,2240,3195,3116.89,3.17,0,-8971,3348,3271,3178,3101,3008,3310,3140,610,955,5000,2170,5,1,11668027,361,6.52,0.33,12,0.87,474.00,9345.00,4280,20240820,-27.80,2170,20240705,42.40,4150,-25.54,20250425,2525,22.38,20250407,4280,-27.80,20240820,2170,42.40,20240705,0.02,Y,017000,5000,609 억,,370272,N,N,0,N,00,N
+20250513,120315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3110,-85,5,-2.66,182908315,58222,31.18,3235,3235,3065,4150,2240,3195,3139.96,3.17,0,-7181,3348,3271,3178,3101,3008,3310,3140,610,955,5000,2170,5,1,11668027,363,6.56,0.33,12,0.50,474.00,9345.00,4280,20240820,-27.34,2170,20240705,43.32,4150,-25.06,20250425,2525,23.17,20250407,4280,-27.34,20240820,2170,43.32,20240705,0.02,Y,017000,5000,609 억,,370272,N,N,0,N,00,N
+20250513,110314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3110,-85,5,-2.66,148068855,47031,25.19,3235,3235,3065,4150,2240,3195,3146.57,3.17,0,-7088,3348,3271,3178,3101,3008,3310,3140,610,955,5000,2170,5,1,11668027,363,6.56,0.33,12,0.40,474.00,9345.00,4280,20240820,-27.34,2170,20240705,43.32,4150,-25.06,20250425,2525,23.17,20250407,4280,-27.34,20240820,2170,43.32,20240705,0.02,Y,017000,5000,609 억,,370272,N,N,0,N,00,N
+20250513,100314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3115,-80,5,-2.50,121222720,38423,20.58,3235,3235,3065,4150,2240,3195,3153.10,3.17,0,-5943,3348,3271,3178,3101,3008,3310,3140,610,955,5000,2170,5,1,11668027,363,6.57,0.33,12,0.33,474.00,9345.00,4280,20240820,-27.22,2170,20240705,43.55,4150,-24.94,20250425,2525,23.37,20250407,4280,-27.22,20240820,2170,43.55,20240705,0.02,Y,017000,5000,609 억,,370272,N,N,0,N,00,N
+20250513,090316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3235,40,2,1.25,11839085,3687,1.97,3235,3235,3200,4150,2240,3195,3224.75,3.17,0,-1804,3348,3271,3178,3101,3008,3310,3140,610,955,5000,2170,5,1,11668027,377,6.82,0.35,12,0.03,474.00,9345.00,4280,20240820,-24.42,2170,20240705,49.08,4150,-22.05,20250425,2525,28.12,20250407,4280,-24.42,20240820,2170,49.08,20240705,0.02,Y,017000,5000,609 억,,370272,N,N,0,N,00,N
 20250512,160309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3195,95,2,3.06,592008431,185658,244.16,3190,3255,3085,4030,2170,3100,3188.71,3.05,0,15050,3273,3186,3108,3021,2943,3147,2982,610,930,5000,2100,5,1,11668027,373,6.74,0.34,12,1.59,474.00,9345.00,4280,20240820,-25.35,2170,20240705,47.24,4150,-23.01,20250425,2525,26.53,20250407,4280,-25.35,20240820,2170,47.24,20240705,0.02,Y,017000,5000,609 억,,356001,N,N,0,N,00,N
 20250512,150312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3185,85,2,2.74,526748636,165173,217.22,3190,3255,3085,4030,2170,3100,3189.08,3.05,0,19934,3273,3186,3108,3021,2943,3147,2982,610,930,5000,2100,5,1,11668027,372,6.72,0.34,12,1.42,474.00,9345.00,4280,20240820,-25.58,2170,20240705,46.77,4150,-23.25,20250425,2525,26.14,20250407,4280,-25.58,20240820,2170,46.77,20240705,0.02,Y,017000,5000,609 억,,356001,N,N,0,N,00,N
 20250512,140311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3210,110,2,3.55,477708064,149846,197.07,3190,3255,3085,4030,2170,3100,3188.00,3.05,0,24925,3273,3186,3108,3021,2943,3147,2982,610,930,5000,2100,5,1,11668027,375,6.77,0.34,12,1.28,474.00,9345.00,4280,20240820,-25.00,2170,20240705,47.93,4150,-22.65,20250425,2525,27.13,20250407,4280,-25.00,20240820,2170,47.93,20240705,0.02,Y,017000,5000,609 억,,356001,N,N,0,N,00,N
diff --git a/017040/price/prices-20250501.csv b/017040/price/prices-20250501.csv
index 24d56406fc61..8c6d0ad998d1 100644
--- a/017040/price/prices-20250501.csv
+++ b/017040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1567,-62,5,-3.81,566269847,360789,37.79,1633,1633,1547,2115,1141,1629,1569.53,5.18,0,-89345,1732,1680,1634,1582,1536,1706,1608,217,486,500,1070,1,1,43337615,679,-1.57,0.92,12,0.83,-997.00,1704.00,3320,20240508,-52.80,1223,20250409,28.13,1740,-9.94,20250113,1223,28.13,20250409,3030,-48.28,20240513,1223,28.13,20250409,2.31,Y,017040,500,216 억,,2246034,N,N,39578,N,00,N
+20250513,150313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1562,-67,5,-4.11,535695046,341207,35.74,1633,1633,1547,2115,1141,1629,1570.00,5.18,0,-88171,1732,1680,1634,1582,1536,1706,1608,217,486,500,1070,1,1,43337615,677,-1.57,0.92,12,0.79,-997.00,1704.00,3320,20240508,-52.95,1223,20250409,27.72,1740,-10.23,20250113,1223,27.72,20250409,3030,-48.45,20240513,1223,27.72,20250409,2.31,Y,017040,500,216 억,,2246034,N,N,26092,N,00,N
+20250513,140313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1554,-75,5,-4.60,516999813,329180,34.48,1633,1633,1547,2115,1141,1629,1570.57,5.18,0,-84398,1732,1680,1634,1582,1536,1706,1608,217,486,500,1070,1,1,43337615,673,-1.56,0.91,12,0.76,-997.00,1704.00,3320,20240508,-53.19,1223,20250409,27.06,1740,-10.69,20250113,1223,27.06,20250409,3030,-48.71,20240513,1223,27.06,20250409,2.31,Y,017040,500,216 억,,2246034,N,N,26092,N,00,N
+20250513,130315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1560,-69,5,-4.24,485338948,308818,32.35,1633,1633,1547,2115,1141,1629,1571.60,5.18,0,-71466,1732,1680,1634,1582,1536,1706,1608,217,486,500,1070,1,1,43337615,676,-1.56,0.92,12,0.71,-997.00,1704.00,3320,20240508,-53.01,1223,20250409,27.56,1740,-10.34,20250113,1223,27.56,20250409,3030,-48.51,20240513,1223,27.56,20250409,2.31,Y,017040,500,216 억,,2246034,N,N,26092,N,00,N
+20250513,120315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1557,-72,5,-4.42,464081070,295165,30.92,1633,1633,1547,2115,1141,1629,1572.28,5.18,0,-64796,1732,1680,1634,1582,1536,1706,1608,217,486,500,1070,1,1,43337615,675,-1.56,0.91,12,0.68,-997.00,1704.00,3320,20240508,-53.10,1223,20250409,27.31,1740,-10.52,20250113,1223,27.31,20250409,3030,-48.61,20240513,1223,27.31,20250409,2.31,Y,017040,500,216 억,,2246034,N,N,26092,N,00,N
+20250513,110314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1553,-76,5,-4.67,445065523,282942,29.64,1633,1633,1547,2115,1141,1629,1572.99,5.18,0,-59051,1732,1680,1634,1582,1536,1706,1608,217,486,500,1070,1,1,43337615,673,-1.56,0.91,12,0.65,-997.00,1704.00,3320,20240508,-53.22,1223,20250409,26.98,1740,-10.75,20250113,1223,26.98,20250409,3030,-48.75,20240513,1223,26.98,20250409,2.31,Y,017040,500,216 억,,2246034,N,N,26092,N,00,N
+20250513,100314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1569,-60,5,-3.68,237441676,149614,15.67,1633,1633,1567,2115,1141,1629,1587.03,5.18,0,-48424,1732,1680,1634,1582,1536,1706,1608,217,486,500,1070,1,1,43337615,680,-1.57,0.92,12,0.35,-997.00,1704.00,3320,20240508,-52.74,1223,20250409,28.29,1740,-9.83,20250113,1223,28.29,20250409,3030,-48.22,20240513,1223,28.29,20250409,2.31,Y,017040,500,216 억,,2246034,N,N,26092,N,00,N
+20250513,090316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1607,-22,5,-1.35,18651310,11546,1.21,1633,1633,1600,2115,1141,1629,1615.39,5.18,0,-8300,1732,1680,1634,1582,1536,1706,1608,217,486,500,1070,1,1,43337615,696,-1.61,0.94,12,0.03,-997.00,1704.00,3320,20240508,-51.60,1223,20250409,31.40,1740,-7.64,20250113,1223,31.40,20250409,3030,-46.96,20240513,1223,31.40,20250409,2.31,Y,017040,500,216 억,,2246034,N,N,26092,N,00,N
 20250512,160309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1629,28,2,1.75,1558445115,947711,26.96,1595,1686,1588,2080,1121,1601,1644.43,4.87,0,137517,1799,1699,1590,1490,1381,1750,1541,217,479,500,1050,1,1,43337615,706,-1.63,0.96,12,2.19,-997.00,1704.00,3320,20240508,-50.93,1223,20250409,33.20,1740,-6.38,20250113,1223,33.20,20250409,3030,-46.24,20240513,1223,33.20,20250409,2.36,Y,017040,500,216 억,,2111517,N,N,26092,N,00,N
 20250512,150312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1603,2,2,0.12,1491766792,906035,25.77,1595,1686,1590,2080,1121,1601,1646.48,4.87,0,121814,1799,1699,1590,1490,1381,1750,1541,217,479,500,1050,1,1,43337615,695,-1.61,0.94,12,2.09,-997.00,1704.00,3320,20240508,-51.72,1223,20250409,31.07,1740,-7.87,20250113,1223,31.07,20250409,3030,-47.10,20240513,1223,31.07,20250409,2.36,Y,017040,500,216 억,,2111517,N,N,28174,N,00,N
 20250512,140311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1640,39,2,2.44,1275690775,772973,21.99,1595,1686,1591,2080,1121,1601,1650.37,4.87,0,75974,1799,1699,1590,1490,1381,1750,1541,217,479,500,1050,1,1,43337615,711,-1.64,0.96,12,1.78,-997.00,1704.00,3320,20240508,-50.60,1223,20250409,34.10,1740,-5.75,20250113,1223,34.10,20250409,3030,-45.87,20240513,1223,34.10,20250409,2.36,Y,017040,500,216 억,,2111517,N,N,28174,N,00,N
diff --git a/017180/price/prices-20250501.csv b/017180/price/prices-20250501.csv
index 15146a680504..0ba1b46d1c04 100644
--- a/017180/price/prices-20250501.csv
+++ b/017180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160310,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1650,7,2,0.43,59637461,36138,39.22,1650,1670,1644,2135,1151,1643,1650.27,2.32,0,3125,1662,1652,1635,1625,1608,1657,1630,170,492,500,1050,1,1,33953454,560,-18.54,0.57,12,0.11,-89.00,2896.00,2970,20240731,-44.44,1412,20250409,16.86,1932,-14.60,20250108,1412,16.86,20250409,2970,-44.44,20240731,1412,16.86,20250409,0.65,Y,017180,500,169 억,,787731,N,N,1603,N,00,N
+20250513,150313,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1658,15,2,0.91,57945555,35116,38.11,1650,1670,1644,2135,1151,1643,1650.12,2.32,0,3142,1662,1652,1635,1625,1608,1657,1630,170,492,500,1050,1,1,33953454,563,-18.63,0.57,12,0.10,-89.00,2896.00,2970,20240731,-44.18,1412,20250409,17.42,1932,-14.18,20250108,1412,17.42,20250409,2970,-44.18,20240731,1412,17.42,20250409,0.65,Y,017180,500,169 억,,787731,N,N,2800,N,00,N
+20250513,140314,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1653,10,2,0.61,48035282,29110,31.59,1650,1670,1644,2135,1151,1643,1650.13,2.32,0,1851,1662,1652,1635,1625,1608,1657,1630,170,492,500,1050,1,1,33953454,561,-18.57,0.57,12,0.09,-89.00,2896.00,2970,20240731,-44.34,1412,20250409,17.07,1932,-14.44,20250108,1412,17.07,20250409,2970,-44.34,20240731,1412,17.07,20250409,0.65,Y,017180,500,169 억,,787731,N,N,2800,N,00,N
+20250513,130315,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1656,13,2,0.79,34243217,20738,22.51,1650,1670,1644,2135,1151,1643,1651.23,2.32,0,1002,1662,1652,1635,1625,1608,1657,1630,170,492,500,1050,1,1,33953454,562,-18.61,0.57,12,0.06,-89.00,2896.00,2970,20240731,-44.24,1412,20250409,17.28,1932,-14.29,20250108,1412,17.28,20250409,2970,-44.24,20240731,1412,17.28,20250409,0.65,Y,017180,500,169 억,,787731,N,N,2800,N,00,N
+20250513,120315,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1646,3,2,0.18,22309379,13521,14.67,1650,1670,1644,2135,1151,1643,1649.98,2.32,0,758,1662,1652,1635,1625,1608,1657,1630,170,492,500,1050,1,1,33953454,559,-18.49,0.57,12,0.04,-89.00,2896.00,2970,20240731,-44.58,1412,20250409,16.57,1932,-14.80,20250108,1412,16.57,20250409,2970,-44.58,20240731,1412,16.57,20250409,0.65,Y,017180,500,169 억,,787731,N,N,2800,N,00,N
+20250513,110314,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1644,1,2,0.06,14817746,8972,9.74,1650,1670,1644,2135,1151,1643,1651.55,2.32,0,-130,1662,1652,1635,1625,1608,1657,1630,170,492,500,1050,1,1,33953454,558,-18.47,0.57,12,0.03,-89.00,2896.00,2970,20240731,-44.65,1412,20250409,16.43,1932,-14.91,20250108,1412,16.43,20250409,2970,-44.65,20240731,1412,16.43,20250409,0.65,Y,017180,500,169 억,,787731,N,N,2800,N,00,N
+20250513,100315,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1650,7,2,0.43,9858442,5960,6.47,1650,1670,1648,2135,1151,1643,1654.10,2.32,0,-1539,1662,1652,1635,1625,1608,1657,1630,170,492,500,1050,1,1,33953454,560,-18.54,0.57,12,0.02,-89.00,2896.00,2970,20240731,-44.44,1412,20250409,16.86,1932,-14.60,20250108,1412,16.86,20250409,2970,-44.44,20240731,1412,16.86,20250409,0.65,Y,017180,500,169 억,,787731,N,N,2800,N,00,N
+20250513,090316,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1666,23,2,1.40,1057157,636,0.69,1650,1670,1650,2135,1151,1643,1662.20,2.32,0,-165,1662,1652,1635,1625,1608,1657,1630,170,492,500,1050,1,1,33953454,566,-18.72,0.58,12,0.00,-89.00,2896.00,2970,20240731,-43.91,1412,20250409,17.99,1932,-13.77,20250108,1412,17.99,20250409,2970,-43.91,20240731,1412,17.99,20250409,0.65,Y,017180,500,169 억,,787731,N,N,2800,N,00,N
 20250512,160310,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1643,23,2,1.42,150636536,92138,222.45,1620,1645,1618,2105,1134,1620,1634.90,2.31,0,4447,1648,1633,1620,1605,1592,1641,1613,170,485,500,1030,1,1,33953454,558,-18.46,0.57,12,0.27,-89.00,2896.00,2970,20240731,-44.68,1412,20250409,16.36,1932,-14.96,20250108,1412,16.36,20250409,2970,-44.68,20240731,1412,16.36,20250409,0.65,Y,017180,500,169 억,,783833,N,N,2800,N,00,N
 20250512,150312,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1634,14,2,0.86,139512989,85364,206.10,1620,1645,1618,2105,1134,1620,1634.33,2.31,0,4366,1648,1633,1620,1605,1592,1641,1613,170,485,500,1030,1,1,33953454,555,-18.36,0.56,12,0.25,-89.00,2896.00,2970,20240731,-44.98,1412,20250409,15.72,1932,-15.42,20250108,1412,15.72,20250409,2970,-44.98,20240731,1412,15.72,20250409,0.65,Y,017180,500,169 억,,783833,N,N,2366,N,00,N
 20250512,140312,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1635,15,2,0.93,120429656,73681,177.89,1620,1645,1618,2105,1134,1620,1634.47,2.31,0,1905,1648,1633,1620,1605,1592,1641,1613,170,485,500,1030,1,1,33953454,555,-18.37,0.56,12,0.22,-89.00,2896.00,2970,20240731,-44.95,1412,20250409,15.79,1932,-15.37,20250108,1412,15.79,20250409,2970,-44.95,20240731,1412,15.79,20250409,0.65,Y,017180,500,169 억,,783833,N,N,2366,N,00,N
diff --git a/017250/price/prices-20250501.csv b/017250/price/prices-20250501.csv
index 8ecf3d67f992..9e1707a2ee2e 100644
--- a/017250/price/prices-20250501.csv
+++ b/017250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1051,-6,5,-0.57,52827076,49732,184.06,1063,1090,1040,1374,740,1057,1062.24,0.00,0,4019,1076,1066,1047,1037,1018,1071,1042,105,317,500,760,1,1,21045467,221,9.55,0.53,09,0.24,110.00,1999.00,1465,20240610,-28.26,922,20241210,13.99,1338,-21.45,20250304,1009,4.16,20250408,1465,-28.26,20240610,922,13.99,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N
+20250513,150314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1060,3,2,0.28,50249240,47288,175.01,1063,1090,1040,1374,740,1057,1062.62,0.00,0,4563,1076,1066,1047,1037,1018,1071,1042,105,317,500,760,1,1,21045467,223,9.64,0.53,09,0.22,110.00,1999.00,1465,20240610,-27.65,922,20241210,14.97,1338,-20.78,20250304,1009,5.05,20250408,1465,-27.65,20240610,922,14.97,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N
+20250513,140314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1062,5,2,0.47,50014630,47067,174.19,1063,1090,1040,1374,740,1057,1062.63,0.00,0,4528,1076,1066,1047,1037,1018,1071,1042,105,317,500,760,1,1,21045467,224,9.65,0.53,09,0.22,110.00,1999.00,1465,20240610,-27.51,922,20241210,15.18,1338,-20.63,20250304,1009,5.25,20250408,1465,-27.51,20240610,922,15.18,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N
+20250513,130315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1064,7,2,0.66,49431572,46518,172.16,1063,1090,1040,1374,740,1057,1062.63,0.00,0,4505,1076,1066,1047,1037,1018,1071,1042,105,317,500,760,1,1,21045467,224,9.67,0.53,09,0.22,110.00,1999.00,1465,20240610,-27.37,922,20241210,15.40,1338,-20.48,20250304,1009,5.45,20250408,1465,-27.37,20240610,922,15.40,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N
+20250513,120315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1081,24,2,2.27,45231124,42600,157.66,1063,1090,1040,1374,740,1057,1061.76,0.00,0,3816,1076,1066,1047,1037,1018,1071,1042,105,317,500,760,1,1,21045467,228,9.83,0.54,09,0.20,110.00,1999.00,1465,20240610,-26.21,922,20241210,17.25,1338,-19.21,20250304,1009,7.14,20250408,1465,-26.21,20240610,922,17.25,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N
+20250513,110314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1051,-6,5,-0.57,11304974,10777,39.89,1063,1063,1040,1374,740,1057,1048.99,0.00,0,878,1076,1066,1047,1037,1018,1071,1042,105,317,500,760,1,1,21045467,221,9.55,0.53,09,0.05,110.00,1999.00,1465,20240610,-28.26,922,20241210,13.99,1338,-21.45,20250304,1009,4.16,20250408,1465,-28.26,20240610,922,13.99,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N
+20250513,100315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1049,-8,5,-0.76,7105422,6775,25.07,1063,1063,1040,1374,740,1057,1048.77,0.00,0,26,1076,1066,1047,1037,1018,1071,1042,105,317,500,760,1,1,21045467,221,9.54,0.52,09,0.03,110.00,1999.00,1465,20240610,-28.40,922,20241210,13.77,1338,-21.60,20250304,1009,3.96,20250408,1465,-28.40,20240610,922,13.77,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N
+20250513,090317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1063,6,2,0.57,488980,460,1.70,1063,1063,1063,1374,740,1057,1063.00,0.00,0,-10,1076,1066,1047,1037,1018,1071,1042,105,317,500,760,1,1,21045467,224,9.66,0.53,09,0.00,110.00,1999.00,1465,20240610,-27.44,922,20241210,15.29,1338,-20.55,20250304,1009,5.35,20250408,1465,-27.44,20240610,922,15.29,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N
 20250512,160310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1057,19,2,1.83,28117452,27020,92.53,1028,1057,1028,1349,727,1038,1040.61,0.00,0,350,1064,1050,1044,1030,1024,1048,1028,105,311,500,740,1,1,21045467,222,9.61,0.53,09,0.13,110.00,1999.00,1465,20240610,-27.85,922,20241210,14.64,1338,-21.00,20250304,1009,4.76,20250408,1465,-27.85,20240610,922,14.64,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N
 20250512,150312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1051,13,2,1.25,27941332,26853,91.96,1028,1057,1028,1349,727,1038,1040.53,0.00,0,307,1064,1050,1044,1030,1024,1048,1028,105,311,500,740,1,1,21045467,221,9.55,0.53,09,0.13,110.00,1999.00,1465,20240610,-28.26,922,20241210,13.99,1338,-21.45,20250304,1009,4.16,20250408,1465,-28.26,20240610,922,13.99,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N
 20250512,140312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1051,13,2,1.25,26747700,25716,88.07,1028,1057,1028,1349,727,1038,1040.12,0.00,0,389,1064,1050,1044,1030,1024,1048,1028,105,311,500,740,1,1,21045467,221,9.55,0.53,09,0.12,110.00,1999.00,1465,20240610,-28.26,922,20241210,13.99,1338,-21.45,20250304,1009,4.16,20250408,1465,-28.26,20240610,922,13.99,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N
diff --git a/017370/price/prices-20250501.csv b/017370/price/prices-20250501.csv
index 4ba987a9710c..81395dea3664 100644
--- a/017370/price/prices-20250501.csv
+++ b/017370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160311,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6980,560,2,8.72,2595887920,380245,588.29,6530,7070,6420,8340,4500,6420,6826.72,1.40,0,83388,6686,6552,6376,6242,6066,6620,6310,92,1920,500,4490,10,1,18314054,1278,3.77,0.93,12,2.08,1851.00,7520.00,9060,20240510,-22.96,5230,20241209,33.46,7070,-1.27,20250513,5250,32.95,20250203,8880,-21.40,20240626,5230,33.46,20241209,1.37,Y,017370,500,91 억,,257101,N,N,4903,N,00,N
+20250513,150314,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,7010,590,2,9.19,2427714485,356081,550.90,6530,7070,6420,8340,4500,6420,6817.87,1.40,0,82534,6686,6552,6376,6242,6066,6620,6310,92,1920,500,4490,10,1,18314054,1284,3.79,0.93,12,1.94,1851.00,7520.00,9060,20240510,-22.63,5230,20241209,34.03,7070,-0.85,20250513,5250,33.52,20250203,8880,-21.06,20240626,5230,34.03,20241209,1.37,Y,017370,500,91 억,,257101,N,N,2335,N,00,N
+20250513,140314,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6890,470,2,7.32,2172370755,319382,494.12,6530,7070,6420,8340,4500,6420,6801.79,1.40,0,75393,6686,6552,6376,6242,6066,6620,6310,92,1920,500,4490,10,1,18314054,1262,3.72,0.92,12,1.74,1851.00,7520.00,9060,20240510,-23.95,5230,20241209,31.74,7070,-2.55,20250513,5250,31.24,20250203,8880,-22.41,20240626,5230,31.74,20241209,1.37,Y,017370,500,91 억,,257101,N,N,2335,N,00,N
+20250513,130316,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6790,370,2,5.76,1285056415,191328,296.01,6530,6900,6420,8340,4500,6420,6716.51,1.40,0,46698,6686,6552,6376,6242,6066,6620,6310,92,1920,500,4490,10,1,18314054,1244,3.67,0.90,12,1.04,1851.00,7520.00,9060,20240510,-25.06,5230,20241209,29.83,6940,-2.16,20250225,5250,29.33,20250203,8880,-23.54,20240626,5230,29.83,20241209,1.37,Y,017370,500,91 억,,257101,N,N,2335,N,00,N
+20250513,120316,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6830,410,2,6.39,1015594220,151999,235.16,6530,6850,6420,8340,4500,6420,6681.58,1.40,0,37841,6686,6552,6376,6242,6066,6620,6310,92,1920,500,4490,10,1,18314054,1251,3.69,0.91,12,0.83,1851.00,7520.00,9060,20240510,-24.61,5230,20241209,30.59,6940,-1.59,20250225,5250,30.10,20250203,8880,-23.09,20240626,5230,30.59,20241209,1.37,Y,017370,500,91 억,,257101,N,N,2335,N,00,N
+20250513,110315,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6620,200,2,3.12,400128570,60785,94.04,6530,6650,6420,8340,4500,6420,6582.69,1.40,0,11935,6686,6552,6376,6242,6066,6620,6310,92,1920,500,4490,10,1,18314054,1212,3.58,0.88,12,0.33,1851.00,7520.00,9060,20240510,-26.93,5230,20241209,26.58,6940,-4.61,20250225,5250,26.10,20250203,8880,-25.45,20240626,5230,26.58,20241209,1.37,Y,017370,500,91 억,,257101,N,N,2335,N,00,N
+20250513,100315,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6620,200,2,3.12,248366180,37834,58.53,6530,6620,6420,8340,4500,6420,6564.63,1.40,0,10539,6686,6552,6376,6242,6066,6620,6310,92,1920,500,4490,10,1,18314054,1212,3.58,0.88,12,0.21,1851.00,7520.00,9060,20240510,-26.93,5230,20241209,26.58,6940,-4.61,20250225,5250,26.10,20250203,8880,-25.45,20240626,5230,26.58,20241209,1.37,Y,017370,500,91 억,,257101,N,N,2335,N,00,N
+20250513,090317,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6470,50,2,0.78,9505500,1458,2.26,6530,6530,6420,8340,4500,6420,6519.55,1.40,0,-672,6686,6552,6376,6242,6066,6620,6310,92,1920,500,4490,10,1,18314054,1185,3.50,0.86,12,0.01,1851.00,7520.00,9060,20240510,-28.59,5230,20241209,23.71,6940,-6.77,20250225,5250,23.24,20250203,8880,-27.14,20240626,5230,23.71,20241209,1.37,Y,017370,500,91 억,,257101,N,N,2335,N,00,N
 20250512,160310,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6420,80,2,1.26,397116165,62286,104.96,6320,6510,6200,8240,4440,6340,6375.69,1.38,0,3092,6646,6492,6376,6222,6106,6435,6165,92,1900,500,4430,10,1,18314054,1176,3.47,0.85,12,0.34,1851.00,7520.00,9060,20240510,-29.14,5230,20241209,22.75,6940,-7.49,20250225,5250,22.29,20250203,8880,-27.70,20240626,5230,22.75,20241209,1.39,Y,017370,500,91 억,,252569,N,N,2335,N,00,N
 20250512,150313,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6380,40,2,0.63,389763055,61140,103.02,6320,6510,6200,8240,4440,6340,6374.93,1.38,0,2895,6646,6492,6376,6222,6106,6435,6165,92,1900,500,4430,10,1,18314054,1168,3.45,0.85,12,0.33,1851.00,7520.00,9060,20240510,-29.58,5230,20241209,21.99,6940,-8.07,20250225,5250,21.52,20250203,8880,-28.15,20240626,5230,21.99,20241209,1.39,Y,017370,500,91 억,,252569,N,N,1559,N,00,N
 20250512,140312,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6430,90,2,1.42,375091795,58858,99.18,6320,6510,6200,8240,4440,6340,6372.83,1.38,0,2196,6646,6492,6376,6222,6106,6435,6165,92,1900,500,4430,10,1,18314054,1178,3.47,0.86,12,0.32,1851.00,7520.00,9060,20240510,-29.03,5230,20241209,22.94,6940,-7.35,20250225,5250,22.48,20250203,8880,-27.59,20240626,5230,22.94,20241209,1.39,Y,017370,500,91 억,,252569,N,N,1559,N,00,N
diff --git a/017390/price/prices-20250501.csv b/017390/price/prices-20250501.csv
index 1ca8c4f989af..de5147b5a192 100644
--- a/017390/price/prices-20250501.csv
+++ b/017390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160311,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51900,100,2,0.19,194014000,3750,59.62,51800,51900,51600,67300,36300,51800,51736.98,1.60,0,-102,52266,52032,51766,51532,51266,52050,51550,350,15500,5000,39360,100,1,5000000,2595,7.66,0.23,12,0.08,6778.00,227610.00,60000,20240603,-13.50,47500,20250409,9.26,52200,-0.57,20250509,47500,9.26,20250409,60000,-13.50,20240603,47500,9.26,20250409,0.00,Y,017390,5000,350 억,,80021,N,N,70,N,00,N
+20250513,150314,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51700,-100,5,-0.19,178887000,3458,54.98,51800,51900,51600,67300,36300,51800,51731.35,1.60,0,21,52266,52032,51766,51532,51266,52050,51550,350,15500,5000,39360,100,1,5000000,2585,7.63,0.23,12,0.07,6778.00,227610.00,60000,20240603,-13.83,47500,20250409,8.84,52200,-0.96,20250509,47500,8.84,20250409,60000,-13.83,20240603,47500,8.84,20250409,0.00,Y,017390,5000,350 억,,80021,N,N,172,N,00,N
+20250513,140315,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51700,-100,5,-0.19,101919200,1970,31.32,51800,51900,51600,67300,36300,51800,51735.63,1.60,0,-4,52266,52032,51766,51532,51266,52050,51550,350,15500,5000,39360,100,1,5000000,2585,7.63,0.23,12,0.04,6778.00,227610.00,60000,20240603,-13.83,47500,20250409,8.84,52200,-0.96,20250509,47500,8.84,20250409,60000,-13.83,20240603,47500,8.84,20250409,0.00,Y,017390,5000,350 억,,80021,N,N,172,N,00,N
+20250513,130316,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51700,-100,5,-0.19,88631500,1713,27.23,51800,51900,51600,67300,36300,51800,51740.51,1.60,0,105,52266,52032,51766,51532,51266,52050,51550,350,15500,5000,39360,100,1,5000000,2585,7.63,0.23,12,0.03,6778.00,227610.00,60000,20240603,-13.83,47500,20250409,8.84,52200,-0.96,20250509,47500,8.84,20250409,60000,-13.83,20240603,47500,8.84,20250409,0.00,Y,017390,5000,350 억,,80021,N,N,172,N,00,N
+20250513,120316,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51800,0,3,0.00,82631600,1597,25.39,51800,51900,51600,67300,36300,51800,51741.77,1.60,0,88,52266,52032,51766,51532,51266,52050,51550,350,15500,5000,39360,100,1,5000000,2590,7.64,0.23,12,0.03,6778.00,227610.00,60000,20240603,-13.67,47500,20250409,9.05,52200,-0.77,20250509,47500,9.05,20250409,60000,-13.67,20240603,47500,9.05,20250409,0.00,Y,017390,5000,350 억,,80021,N,N,172,N,00,N
+20250513,110315,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51800,0,3,0.00,67914200,1313,20.87,51800,51900,51600,67300,36300,51800,51724.45,1.60,0,102,52266,52032,51766,51532,51266,52050,51550,350,15500,5000,39360,100,1,5000000,2590,7.64,0.23,12,0.03,6778.00,227610.00,60000,20240603,-13.67,47500,20250409,9.05,52200,-0.77,20250509,47500,9.05,20250409,60000,-13.67,20240603,47500,9.05,20250409,0.00,Y,017390,5000,350 억,,80021,N,N,172,N,00,N
+20250513,100316,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51700,-100,5,-0.19,50038800,968,15.39,51800,51800,51600,67300,36300,51800,51692.98,1.60,0,122,52266,52032,51766,51532,51266,52050,51550,350,15500,5000,39360,100,1,5000000,2585,7.63,0.23,12,0.02,6778.00,227610.00,60000,20240603,-13.83,47500,20250409,8.84,52200,-0.96,20250509,47500,8.84,20250409,60000,-13.83,20240603,47500,8.84,20250409,0.00,Y,017390,5000,350 억,,80021,N,N,172,N,00,N
+20250513,090317,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51800,0,3,0.00,414400,8,0.13,51800,51800,51800,67300,36300,51800,51800.00,1.60,0,0,52266,52032,51766,51532,51266,52050,51550,350,15500,5000,39360,100,1,5000000,2590,7.64,0.23,12,0.00,6778.00,227610.00,60000,20240603,-13.67,47500,20250409,9.05,52200,-0.77,20250509,47500,9.05,20250409,60000,-13.67,20240603,47500,9.05,20250409,0.00,Y,017390,5000,350 억,,80021,N,N,172,N,00,N
 20250512,160310,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51800,200,2,0.39,325538650,6287,103.51,51800,52000,51500,67000,36200,51600,51779.65,1.63,0,-474,52466,52032,51766,51332,51066,51950,51250,350,15400,5000,39210,100,1,5000000,2590,7.64,0.23,12,0.13,6778.00,227610.00,60000,20240603,-13.67,47500,20250409,9.05,52200,-0.77,20250509,47500,9.05,20250409,60000,-13.67,20240603,47500,9.05,20250409,0.00,Y,017390,5000,350 억,,81462,N,N,172,N,00,N
 20250512,150313,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51700,100,2,0.19,301545950,5824,95.88,51800,52000,51500,67000,36200,51600,51776.43,1.63,0,-493,52466,52032,51766,51332,51066,51950,51250,350,15400,5000,39210,100,1,5000000,2585,7.63,0.23,12,0.12,6778.00,227610.00,60000,20240603,-13.83,47500,20250409,8.84,52200,-0.96,20250509,47500,8.84,20250409,60000,-13.83,20240603,47500,8.84,20250409,0.00,Y,017390,5000,350 억,,81462,N,N,132,N,00,N
 20250512,140312,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51900,300,2,0.58,174178450,3368,55.45,51800,52000,51500,67000,36200,51600,51715.69,1.63,0,-283,52466,52032,51766,51332,51066,51950,51250,350,15400,5000,39210,100,1,5000000,2595,7.66,0.23,12,0.07,6778.00,227610.00,60000,20240603,-13.50,47500,20250409,9.26,52200,-0.57,20250509,47500,9.26,20250409,60000,-13.50,20240603,47500,9.26,20250409,0.00,Y,017390,5000,350 억,,81462,N,N,132,N,00,N
diff --git a/017480/price/prices-20250501.csv b/017480/price/prices-20250501.csv
index a04ffb724bef..868a0b1f832e 100644
--- a/017480/price/prices-20250501.csv
+++ b/017480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,-20,5,-0.45,36811215,8256,117.02,4505,4505,4430,5830,3145,4490,4458.72,0.75,0,260,4600,4545,4475,4420,4350,4572,4447,86,1340,500,3230,5,1,15702890,702,12.74,0.36,12,0.05,351.00,12485.00,5420,20241101,-17.53,4160,20250407,7.45,4735,-5.60,20250305,4160,7.45,20250407,5420,-17.53,20241101,4160,7.45,20250407,0.30,Y,017480,500,85 억,,117770,N,N,0,N,00,N
+20250513,150314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4475,-15,5,-0.33,35290970,7916,112.20,4505,4505,4430,5830,3145,4490,4458.18,0.75,0,270,4600,4545,4475,4420,4350,4572,4447,86,1340,500,3230,5,1,15702890,703,12.75,0.36,12,0.05,351.00,12485.00,5420,20241101,-17.44,4160,20250407,7.57,4735,-5.49,20250305,4160,7.57,20250407,5420,-17.44,20241101,4160,7.57,20250407,0.30,Y,017480,500,85 억,,117770,N,N,0,N,00,N
+20250513,140315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4475,-15,5,-0.33,33124910,7432,105.34,4505,4505,4430,5830,3145,4490,4457.07,0.75,0,270,4600,4545,4475,4420,4350,4572,4447,86,1340,500,3230,5,1,15702890,703,12.75,0.36,12,0.05,351.00,12485.00,5420,20241101,-17.44,4160,20250407,7.57,4735,-5.49,20250305,4160,7.57,20250407,5420,-17.44,20241101,4160,7.57,20250407,0.30,Y,017480,500,85 억,,117770,N,N,0,N,00,N
+20250513,130316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4480,-10,5,-0.22,27223060,6112,86.63,4505,4505,4430,5830,3145,4490,4454.03,0.75,0,270,4600,4545,4475,4420,4350,4572,4447,86,1340,500,3230,5,1,15702890,703,12.76,0.36,12,0.04,351.00,12485.00,5420,20241101,-17.34,4160,20250407,7.69,4735,-5.39,20250305,4160,7.69,20250407,5420,-17.34,20241101,4160,7.69,20250407,0.30,Y,017480,500,85 억,,117770,N,N,0,N,00,N
+20250513,120316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4475,-15,5,-0.33,26416760,5932,84.08,4505,4505,4430,5830,3145,4490,4453.26,0.75,0,270,4600,4545,4475,4420,4350,4572,4447,86,1340,500,3230,5,1,15702890,703,12.75,0.36,12,0.04,351.00,12485.00,5420,20241101,-17.44,4160,20250407,7.57,4735,-5.49,20250305,4160,7.57,20250407,5420,-17.44,20241101,4160,7.57,20250407,0.30,Y,017480,500,85 억,,117770,N,N,0,N,00,N
+20250513,110315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4465,-25,5,-0.56,23654315,5314,75.32,4505,4505,4430,5830,3145,4490,4451.32,0.75,0,550,4600,4545,4475,4420,4350,4572,4447,86,1340,500,3230,5,1,15702890,701,12.72,0.36,12,0.03,351.00,12485.00,5420,20241101,-17.62,4160,20250407,7.33,4735,-5.70,20250305,4160,7.33,20250407,5420,-17.62,20241101,4160,7.33,20250407,0.30,Y,017480,500,85 억,,117770,N,N,0,N,00,N
+20250513,100316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4445,-45,5,-1.00,11266625,2520,35.72,4505,4505,4445,5830,3145,4490,4470.88,0.75,0,87,4600,4545,4475,4420,4350,4572,4447,86,1340,500,3230,5,1,15702890,698,12.66,0.36,12,0.02,351.00,12485.00,5420,20241101,-17.99,4160,20250407,6.85,4735,-6.12,20250305,4160,6.85,20250407,5420,-17.99,20241101,4160,6.85,20250407,0.30,Y,017480,500,85 억,,117770,N,N,0,N,00,N
+20250513,090317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4505,15,2,0.33,211735,47,0.67,4505,4505,4505,5830,3145,4490,4505.00,0.75,0,0,4600,4545,4475,4420,4350,4572,4447,86,1340,500,3230,5,1,15702890,707,12.83,0.36,12,0.00,351.00,12485.00,5420,20241101,-16.88,4160,20250407,8.29,4735,-4.86,20250305,4160,8.29,20250407,5420,-16.88,20241101,4160,8.29,20250407,0.30,Y,017480,500,85 억,,117770,N,N,0,N,00,N
 20250512,160311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4490,70,2,1.58,31568694,7055,385.52,4420,4530,4405,5740,3095,4420,4474.66,0.75,0,-258,4440,4430,4420,4410,4400,4430,4410,86,1320,500,3180,5,1,15702890,705,12.79,0.36,12,0.04,351.00,12485.00,5420,20241101,-17.16,4160,20250407,7.93,4735,-5.17,20250305,4160,7.93,20250407,5420,-17.16,20241101,4160,7.93,20250407,0.30,Y,017480,500,85 억,,118109,N,N,30,N,00,N
 20250512,150313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4490,70,2,1.58,29714680,6642,362.95,4420,4530,4405,5740,3095,4420,4473.75,0.75,0,-232,4440,4430,4420,4410,4400,4430,4410,86,1320,500,3180,5,1,15702890,705,12.79,0.36,12,0.04,351.00,12485.00,5420,20241101,-17.16,4160,20250407,7.93,4735,-5.17,20250305,4160,7.93,20250407,5420,-17.16,20241101,4160,7.93,20250407,0.30,Y,017480,500,85 억,,118109,N,N,30,N,00,N
 20250512,140313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,50,2,1.13,17586230,3933,214.92,4420,4530,4405,5740,3095,4420,4471.45,0.75,0,-239,4440,4430,4420,4410,4400,4430,4410,86,1320,500,3180,5,1,15702890,702,12.74,0.36,12,0.03,351.00,12485.00,5420,20241101,-17.53,4160,20250407,7.45,4735,-5.60,20250305,4160,7.45,20250407,5420,-17.53,20241101,4160,7.45,20250407,0.30,Y,017480,500,85 억,,118109,N,N,30,N,00,N
diff --git a/017510/price/prices-20250501.csv b/017510/price/prices-20250501.csv
index 44b8cc502672..5635b3b5876d 100644
--- a/017510/price/prices-20250501.csv
+++ b/017510/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7060,-250,5,-3.42,6364257755,892526,34.58,7260,7260,7060,9500,5120,7310,7130.22,1.74,0,-48349,7623,7466,7233,7076,6843,7545,7155,76,2190,500,4820,10,1,15246000,1076,23.00,1.37,12,5.85,307.00,5154.00,10000,20240710,-29.40,3800,20241209,85.79,8670,-18.57,20250423,4485,57.41,20250409,10000,-29.40,20240710,3800,85.79,20241209,9.29,Y,017510,500,76 억,,264543,N,N,17671,N,00,N
+20250513,150315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7140,-170,5,-2.33,5731696590,803225,31.12,7260,7260,7060,9500,5120,7310,7135.19,1.74,0,-60451,7623,7466,7233,7076,6843,7545,7155,76,2190,500,4820,10,1,15246000,1089,23.26,1.39,12,5.27,307.00,5154.00,10000,20240710,-28.60,3800,20241209,87.89,8670,-17.65,20250423,4485,59.20,20250409,10000,-28.60,20240710,3800,87.89,20241209,9.29,Y,017510,500,76 억,,264543,N,N,57565,N,00,N
+20250513,140315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-150,5,-2.05,5190651610,727781,28.19,7260,7260,7060,9500,5120,7310,7131.41,1.74,0,-56651,7623,7466,7233,7076,6843,7545,7155,76,2190,500,4820,10,1,15246000,1092,23.32,1.39,12,4.77,307.00,5154.00,10000,20240710,-28.40,3800,20241209,88.42,8670,-17.42,20250423,4485,59.64,20250409,10000,-28.40,20240710,3800,88.42,20241209,9.29,Y,017510,500,76 억,,264543,N,N,57565,N,00,N
+20250513,130317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7100,-210,5,-2.87,4245976100,596338,23.10,7260,7260,7060,9500,5120,7310,7119.11,1.74,0,-89281,7623,7466,7233,7076,6843,7545,7155,76,2190,500,4820,10,1,15246000,1082,23.13,1.38,12,3.91,307.00,5154.00,10000,20240710,-29.00,3800,20241209,86.84,8670,-18.11,20250423,4485,58.31,20250409,10000,-29.00,20240710,3800,86.84,20241209,9.29,Y,017510,500,76 억,,264543,N,N,57565,N,00,N
+20250513,120316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7130,-180,5,-2.46,3981454365,559194,21.66,7260,7260,7060,9500,5120,7310,7118.95,1.74,0,-83030,7623,7466,7233,7076,6843,7545,7155,76,2190,500,4820,10,1,15246000,1087,23.22,1.38,12,3.67,307.00,5154.00,10000,20240710,-28.70,3800,20241209,87.63,8670,-17.76,20250423,4485,58.97,20250409,10000,-28.70,20240710,3800,87.63,20241209,9.29,Y,017510,500,76 억,,264543,N,N,57565,N,00,N
+20250513,110316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7070,-240,5,-3.28,3183494090,447162,17.32,7260,7260,7060,9500,5120,7310,7118.02,1.74,0,-64181,7623,7466,7233,7076,6843,7545,7155,76,2190,500,4820,10,1,15246000,1078,23.03,1.37,12,2.93,307.00,5154.00,10000,20240710,-29.30,3800,20241209,86.05,8670,-18.45,20250423,4485,57.64,20250409,10000,-29.30,20240710,3800,86.05,20241209,9.29,Y,017510,500,76 억,,264543,N,N,57565,N,00,N
+20250513,100316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7090,-220,5,-3.01,2501334445,350785,13.59,7260,7260,7060,9500,5120,7310,7129.11,1.74,0,-40871,7623,7466,7233,7076,6843,7545,7155,76,2190,500,4820,10,1,15246000,1081,23.09,1.38,12,2.30,307.00,5154.00,10000,20240710,-29.10,3800,20241209,86.58,8670,-18.22,20250423,4485,58.08,20250409,10000,-29.10,20240710,3800,86.58,20241209,9.29,Y,017510,500,76 억,,264543,N,N,57565,N,00,N
+20250513,090318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7120,-190,5,-2.60,738718180,102977,3.99,7260,7260,7110,9500,5120,7310,7169.47,1.74,0,-15860,7623,7466,7233,7076,6843,7545,7155,76,2190,500,4820,10,1,15246000,1086,23.19,1.38,12,0.68,307.00,5154.00,10000,20240710,-28.80,3800,20241209,87.37,8670,-17.88,20250423,4485,58.75,20250409,10000,-28.80,20240710,3800,87.37,20241209,9.29,Y,017510,500,76 억,,264543,N,N,57565,N,00,N
 20250512,160311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7310,290,2,4.13,18101922670,2500658,338.99,7170,7390,7000,9120,4920,7020,7238.42,3.38,0,-254795,7480,7250,7070,6840,6660,7160,6750,76,2100,500,4630,10,1,15246000,1114,23.81,1.42,12,16.40,307.00,5154.00,10000,20240710,-26.90,3800,20241209,92.37,8670,-15.69,20250423,4485,62.99,20250409,10000,-26.90,20240710,3800,92.37,20241209,8.58,Y,017510,500,76 억,,516076,N,N,57565,N,00,N
 20250512,150314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7280,260,2,3.70,16349907545,2260377,306.42,7170,7390,7000,9120,4920,7020,7233.28,3.38,0,-233792,7480,7250,7070,6840,6660,7160,6750,76,2100,500,4630,10,1,15246000,1110,23.71,1.41,12,14.83,307.00,5154.00,10000,20240710,-27.20,3800,20241209,91.58,8670,-16.03,20250423,4485,62.32,20250409,10000,-27.20,20240710,3800,91.58,20241209,8.58,Y,017510,500,76 억,,516076,N,N,21006,N,00,N
 20250512,140313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7140,120,2,1.71,8702335035,1212557,164.38,7170,7330,7000,9120,4920,7020,7176.86,3.38,0,-113478,7480,7250,7070,6840,6660,7160,6750,76,2100,500,4630,10,1,15246000,1089,23.26,1.39,12,7.95,307.00,5154.00,10000,20240710,-28.60,3800,20241209,87.89,8670,-17.65,20250423,4485,59.20,20250409,10000,-28.60,20240710,3800,87.89,20241209,8.58,Y,017510,500,76 억,,516076,N,N,21006,N,00,N
diff --git a/017550/price/prices-20250501.csv b/017550/price/prices-20250501.csv
index ff2531d1aceb..cb652f406c03 100644
--- a/017550/price/prices-20250501.csv
+++ b/017550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160312,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1869,18,2,0.97,96438030,51727,89.07,1860,1873,1852,2405,1296,1851,1864.37,1.74,0,-11919,1873,1862,1851,1840,1829,1867,1845,312,554,500,1330,1,1,62399130,1166,12.63,0.63,12,0.08,148.00,2985.00,2310,20240607,-19.09,1585,20241209,17.92,2260,-17.30,20250213,1617,15.58,20250407,2310,-19.09,20240607,1585,17.92,20241209,2.30,Y,017550,500,311 억,,1086105,N,N,7822,N,00,N
+20250513,150315,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1872,21,2,1.13,90459783,48533,83.57,1860,1873,1852,2405,1296,1851,1863.88,1.74,0,-12967,1873,1862,1851,1840,1829,1867,1845,312,554,500,1330,1,1,62399130,1168,12.65,0.63,12,0.08,148.00,2985.00,2310,20240607,-18.96,1585,20241209,18.11,2260,-17.17,20250213,1617,15.77,20250407,2310,-18.96,20240607,1585,18.11,20241209,2.30,Y,017550,500,311 억,,1086105,N,N,5595,N,00,N
+20250513,140315,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1855,4,2,0.22,63732513,34218,58.92,1860,1872,1852,2405,1296,1851,1862.54,1.74,0,-9327,1873,1862,1851,1840,1829,1867,1845,312,554,500,1330,1,1,62399130,1158,12.53,0.62,12,0.05,148.00,2985.00,2310,20240607,-19.70,1585,20241209,17.03,2260,-17.92,20250213,1617,14.72,20250407,2310,-19.70,20240607,1585,17.03,20241209,2.30,Y,017550,500,311 억,,1086105,N,N,5595,N,00,N
+20250513,130317,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1858,7,2,0.38,56867543,30521,52.56,1860,1872,1852,2405,1296,1851,1863.23,1.74,0,-7989,1873,1862,1851,1840,1829,1867,1845,312,554,500,1330,1,1,62399130,1159,12.55,0.62,12,0.05,148.00,2985.00,2310,20240607,-19.57,1585,20241209,17.22,2260,-17.79,20250213,1617,14.90,20250407,2310,-19.57,20240607,1585,17.22,20241209,2.30,Y,017550,500,311 억,,1086105,N,N,5595,N,00,N
+20250513,120317,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1861,10,2,0.54,53014995,28451,48.99,1860,1872,1852,2405,1296,1851,1863.38,1.74,0,-7458,1873,1862,1851,1840,1829,1867,1845,312,554,500,1330,1,1,62399130,1161,12.57,0.62,12,0.05,148.00,2985.00,2310,20240607,-19.44,1585,20241209,17.41,2260,-17.65,20250213,1617,15.09,20250407,2310,-19.44,20240607,1585,17.41,20241209,2.30,Y,017550,500,311 억,,1086105,N,N,5595,N,00,N
+20250513,110316,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1862,11,2,0.59,48065810,25792,44.41,1860,1872,1852,2405,1296,1851,1863.59,1.74,0,-7254,1873,1862,1851,1840,1829,1867,1845,312,554,500,1330,1,1,62399130,1162,12.58,0.62,12,0.04,148.00,2985.00,2310,20240607,-19.39,1585,20241209,17.48,2260,-17.61,20250213,1617,15.15,20250407,2310,-19.39,20240607,1585,17.48,20241209,2.30,Y,017550,500,311 억,,1086105,N,N,5595,N,00,N
+20250513,100316,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1864,13,2,0.70,26754754,14365,24.74,1860,1868,1852,2405,1296,1851,1862.50,1.74,0,-1387,1873,1862,1851,1840,1829,1867,1845,312,554,500,1330,1,1,62399130,1163,12.59,0.62,12,0.02,148.00,2985.00,2310,20240607,-19.31,1585,20241209,17.60,2260,-17.52,20250213,1617,15.28,20250407,2310,-19.31,20240607,1585,17.60,20241209,2.30,Y,017550,500,311 억,,1086105,N,N,5595,N,00,N
+20250513,090318,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1860,9,2,0.49,2889519,1556,2.68,1860,1860,1852,2405,1296,1851,1857.02,1.74,0,94,1873,1862,1851,1840,1829,1867,1845,312,554,500,1330,1,1,62399130,1161,12.57,0.62,12,0.00,148.00,2985.00,2310,20240607,-19.48,1585,20241209,17.35,2260,-17.70,20250213,1617,15.03,20250407,2310,-19.48,20240607,1585,17.35,20241209,2.30,Y,017550,500,311 억,,1086105,N,N,5595,N,00,N
 20250512,160311,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1851,22,2,1.20,100754002,54324,67.03,1840,1862,1840,2375,1281,1829,1854.69,1.74,0,4340,1851,1840,1832,1821,1813,1836,1817,312,546,500,1310,1,1,62399130,1155,12.51,0.62,12,0.09,148.00,2985.00,2310,20240607,-19.87,1585,20241209,16.78,2260,-18.10,20250213,1617,14.47,20250407,2310,-19.87,20240607,1585,16.78,20241209,2.30,Y,017550,500,311 억,,1083033,N,N,5595,N,00,N
 20250512,150314,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1855,26,2,1.42,93486964,50403,62.20,1840,1862,1840,2375,1281,1829,1854.79,1.74,0,5158,1851,1840,1832,1821,1813,1836,1817,312,546,500,1310,1,1,62399130,1158,12.53,0.62,12,0.08,148.00,2985.00,2310,20240607,-19.70,1585,20241209,17.03,2260,-17.92,20250213,1617,14.72,20250407,2310,-19.70,20240607,1585,17.03,20241209,2.30,Y,017550,500,311 억,,1083033,N,N,1461,N,00,N
 20250512,140313,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1859,30,2,1.64,75316827,40619,50.12,1840,1862,1840,2375,1281,1829,1854.23,1.74,0,2992,1851,1840,1832,1821,1813,1836,1817,312,546,500,1310,1,1,62399130,1160,12.56,0.62,12,0.07,148.00,2985.00,2310,20240607,-19.52,1585,20241209,17.29,2260,-17.74,20250213,1617,14.97,20250407,2310,-19.52,20240607,1585,17.29,20241209,2.30,Y,017550,500,311 억,,1083033,N,N,1461,N,00,N
diff --git a/017650/price/prices-20250501.csv b/017650/price/prices-20250501.csv
index a80cacd17a66..0d9306b4bcb5 100644
--- a/017650/price/prices-20250501.csv
+++ b/017650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6610,10,2,0.15,58243660,8826,28.89,6670,6670,6570,8580,4620,6600,6599.10,1.80,0,299,6760,6680,6630,6550,6500,6665,6535,45,1980,500,4880,10,1,9000000,595,4.50,0.21,12,0.10,1470.00,31098.00,8400,20240517,-21.31,6130,20250408,7.83,6750,-2.07,20250109,6130,7.83,20250408,8400,-21.31,20240517,6130,7.83,20250408,0.53,Y,017650,500,45 억,,162003,N,N,0,N,00,N
+20250513,150315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6590,-10,5,-0.15,54959240,8329,27.26,6670,6670,6570,8580,4620,6600,6598.54,1.80,0,408,6760,6680,6630,6550,6500,6665,6535,45,1980,500,4880,10,1,9000000,593,4.48,0.21,12,0.09,1470.00,31098.00,8400,20240517,-21.55,6130,20250408,7.50,6750,-2.37,20250109,6130,7.50,20250408,8400,-21.55,20240517,6130,7.50,20250408,0.53,Y,017650,500,45 억,,162003,N,N,0,N,00,N
+20250513,140316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6590,-10,5,-0.15,30105610,4550,14.89,6670,6670,6590,8580,4620,6600,6616.62,1.80,0,201,6760,6680,6630,6550,6500,6665,6535,45,1980,500,4880,10,1,9000000,593,4.48,0.21,12,0.05,1470.00,31098.00,8400,20240517,-21.55,6130,20250408,7.50,6750,-2.37,20250109,6130,7.50,20250408,8400,-21.55,20240517,6130,7.50,20250408,0.53,Y,017650,500,45 억,,162003,N,N,0,N,00,N
+20250513,130317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6600,0,3,0.00,28594630,4321,14.14,6670,6670,6600,8580,4620,6600,6617.60,1.80,0,190,6760,6680,6630,6550,6500,6665,6535,45,1980,500,4880,10,1,9000000,594,4.49,0.21,12,0.05,1470.00,31098.00,8400,20240517,-21.43,6130,20250408,7.67,6750,-2.22,20250109,6130,7.67,20250408,8400,-21.43,20240517,6130,7.67,20250408,0.53,Y,017650,500,45 억,,162003,N,N,0,N,00,N
+20250513,120317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6630,30,2,0.45,9297030,1399,4.58,6670,6670,6610,8580,4620,6600,6645.48,1.80,0,18,6760,6680,6630,6550,6500,6665,6535,45,1980,500,4880,10,1,9000000,597,4.51,0.21,12,0.02,1470.00,31098.00,8400,20240517,-21.07,6130,20250408,8.16,6750,-1.78,20250109,6130,8.16,20250408,8400,-21.07,20240517,6130,8.16,20250408,0.53,Y,017650,500,45 억,,162003,N,N,0,N,00,N
+20250513,110316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6640,40,2,0.61,9097830,1369,4.48,6670,6670,6610,8580,4620,6600,6645.60,1.80,0,18,6760,6680,6630,6550,6500,6665,6535,45,1980,500,4880,10,1,9000000,598,4.52,0.21,12,0.02,1470.00,31098.00,8400,20240517,-20.95,6130,20250408,8.32,6750,-1.63,20250109,6130,8.32,20250408,8400,-20.95,20240517,6130,8.32,20250408,0.53,Y,017650,500,45 억,,162003,N,N,0,N,00,N
+20250513,100317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6650,50,2,0.76,8719370,1312,4.29,6670,6670,6610,8580,4620,6600,6645.86,1.80,0,17,6760,6680,6630,6550,6500,6665,6535,45,1980,500,4880,10,1,9000000,599,4.52,0.21,12,0.01,1470.00,31098.00,8400,20240517,-20.83,6130,20250408,8.48,6750,-1.48,20250109,6130,8.48,20250408,8400,-20.83,20240517,6130,8.48,20250408,0.53,Y,017650,500,45 억,,162003,N,N,0,N,00,N
+20250513,090318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6670,70,2,1.06,100050,15,0.05,6670,6670,6670,8580,4620,6600,6670.00,1.80,0,0,6760,6680,6630,6550,6500,6665,6535,45,1980,500,4880,10,1,9000000,600,4.54,0.21,12,0.00,1470.00,31098.00,8400,20240517,-20.60,6130,20250408,8.81,6750,-1.19,20250109,6130,8.81,20250408,8400,-20.60,20240517,6130,8.81,20250408,0.53,Y,017650,500,45 억,,162003,N,N,0,N,00,N
 20250512,160311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6600,0,3,0.00,202057180,30551,1022.46,6600,6710,6580,8580,4620,6600,6613.77,1.79,0,1161,6693,6646,6583,6536,6473,6670,6560,45,1980,500,4880,10,1,9000000,594,4.49,0.21,12,0.34,1470.00,31098.00,8400,20240517,-21.43,6130,20250408,7.67,6750,-2.22,20250109,6130,7.67,20250408,8400,-21.43,20240517,6130,7.67,20250408,0.53,Y,017650,500,45 억,,160839,N,N,0,N,00,N
 20250512,150314,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6670,70,2,1.06,126772850,19149,640.86,6600,6710,6580,8580,4620,6600,6620.34,1.79,0,1054,6693,6646,6583,6536,6473,6670,6560,45,1980,500,4880,10,1,9000000,600,4.54,0.21,12,0.21,1470.00,31098.00,8400,20240517,-20.60,6130,20250408,8.81,6750,-1.19,20250109,6130,8.81,20250408,8400,-20.60,20240517,6130,8.81,20250408,0.53,Y,017650,500,45 억,,160839,N,N,0,N,00,N
 20250512,140313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6620,20,2,0.30,114900570,17359,580.96,6600,6710,6580,8580,4620,6600,6619.08,1.79,0,998,6693,6646,6583,6536,6473,6670,6560,45,1980,500,4880,10,1,9000000,596,4.50,0.21,12,0.19,1470.00,31098.00,8400,20240517,-21.19,6130,20250408,7.99,6750,-1.93,20250109,6130,7.99,20250408,8400,-21.19,20240517,6130,7.99,20250408,0.53,Y,017650,500,45 억,,160839,N,N,0,N,00,N
diff --git a/017670/price/prices-20250501.csv b/017670/price/prices-20250501.csv
index 0db1616d9a55..1d2ed12618bb 100644
--- a/017670/price/prices-20250501.csv
+++ b/017670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160312,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51600,-600,5,-1.15,60723830400,1173452,101.35,52300,52500,51500,67800,36600,52200,51748.04,85.57,-695509,-400038,53200,52700,52100,51600,51000,52400,51300,305,15600,100,41760,100,1,214790053,110832,8.88,0.94,12,0.55,5810.00,54898.00,61900,20241128,-16.64,50300,20240502,2.58,59100,-12.69,20250220,51500,0.19,20250513,61900,-16.64,20241128,50700,1.78,20240617,0.14,Y,017670,100,304 억,,90062053,N,N,74376,N,00,N
+20250513,150316,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51700,-500,5,-0.96,51455184900,993930,85.85,52300,52500,51500,67800,36600,52200,51769.43,85.71,-551744,-402573,53200,52700,52100,51600,51000,52400,51300,305,15600,100,41760,100,1,214790053,111046,8.90,0.94,12,0.46,5810.00,54898.00,61900,20241128,-16.48,50300,20240502,2.78,59100,-12.52,20250220,51500,0.39,20250513,61900,-16.48,20241128,50700,1.97,20240617,0.14,Y,017670,100,304 억,,90205818,N,N,4589,N,00,N
+20250513,140316,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51600,-600,5,-1.15,42690983800,824188,71.19,52300,52500,51500,67800,36600,52200,51797.63,85.78,-473433,-362899,53200,52700,52100,51600,51000,52400,51300,305,15600,100,41760,100,1,214790053,110832,8.88,0.94,12,0.38,5810.00,54898.00,61900,20241128,-16.64,50300,20240502,2.58,59100,-12.69,20250220,51500,0.19,20250513,61900,-16.64,20241128,50700,1.78,20240617,0.14,Y,017670,100,304 억,,90284129,N,N,4589,N,00,N
+20250513,130317,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51600,-600,5,-1.15,36391169300,702154,60.65,52300,52500,51600,67800,36600,52200,51827.90,85.84,-408687,-318295,53200,52700,52100,51600,51000,52400,51300,305,15600,100,41760,100,1,214790053,110832,8.88,0.94,12,0.33,5810.00,54898.00,61900,20241128,-16.64,50300,20240502,2.58,59100,-12.69,20250220,51500,0.19,20250512,61900,-16.64,20241128,50700,1.78,20240617,0.14,Y,017670,100,304 억,,90348875,N,N,4589,N,00,N
+20250513,120317,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51700,-500,5,-0.96,31533207600,608165,52.53,52300,52500,51600,67800,36600,52200,51849.76,85.89,-358336,-284860,53200,52700,52100,51600,51000,52400,51300,305,15600,100,41760,100,1,214790053,111046,8.90,0.94,12,0.28,5810.00,54898.00,61900,20241128,-16.48,50300,20240502,2.78,59100,-12.52,20250220,51500,0.39,20250512,61900,-16.48,20241128,50700,1.97,20240617,0.14,Y,017670,100,304 억,,90399226,N,N,4589,N,00,N
+20250513,110316,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51700,-500,5,-0.96,26081165700,502691,43.42,52300,52500,51600,67800,36600,52200,51883.10,85.94,-305088,-247894,53200,52700,52100,51600,51000,52400,51300,305,15600,100,41760,100,1,214790053,111046,8.90,0.94,12,0.23,5810.00,54898.00,61900,20241128,-16.48,50300,20240502,2.78,59100,-12.52,20250220,51500,0.39,20250512,61900,-16.48,20241128,50700,1.97,20240617,0.14,Y,017670,100,304 억,,90452474,N,N,4589,N,00,N
+20250513,100317,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51700,-500,5,-0.96,19934987200,383684,33.14,52300,52500,51600,67800,36600,52200,51956.79,86.02,-226167,-194629,53200,52700,52100,51600,51000,52400,51300,305,15600,100,41760,100,1,214790053,111046,8.90,0.94,12,0.18,5810.00,54898.00,61900,20241128,-16.48,50300,20240502,2.78,59100,-12.52,20250220,51500,0.39,20250512,61900,-16.48,20241128,50700,1.97,20240617,0.14,Y,017670,100,304 억,,90531395,N,N,4589,N,00,N
+20250513,090319,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,52300,100,2,0.19,3879777450,74212,6.41,52300,52500,52100,67800,36600,52200,52279.65,86.20,-31379,-41062,53200,52700,52100,51600,51000,52400,51300,305,15600,100,41760,100,1,214790053,112335,9.00,0.95,12,0.03,5810.00,54898.00,61900,20241128,-15.51,50300,20240502,3.98,59100,-11.51,20250220,51500,1.55,20250512,61900,-15.51,20241128,50700,3.16,20240617,0.14,Y,017670,100,304 억,,90726183,N,N,4589,N,00,N
 20250512,160312,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,52200,-200,5,-0.38,56137705550,1081670,113.09,52500,52600,51500,68100,36700,52400,51899.03,86.20,-360157,24935,53400,52900,52600,52100,51800,52750,51950,305,15700,100,41920,100,1,214790053,112120,8.98,0.95,12,0.50,5810.00,54898.00,61900,20241128,-15.67,50300,20240502,3.78,59100,-11.68,20250220,51500,1.36,20250512,61900,-15.67,20241128,50700,2.96,20240617,0.14,Y,017670,100,304 억,,90727703,N,N,4562,N,00,N
 20250512,150314,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,52100,-300,5,-0.57,49790228250,960001,100.37,52500,52600,51500,68100,36700,52400,51864.76,86.14,-429648,-13680,53400,52900,52600,52100,51800,52750,51950,305,15700,100,41920,100,1,214790053,111906,8.97,0.95,12,0.45,5810.00,54898.00,61900,20241128,-15.83,50300,20240502,3.58,59100,-11.84,20250220,51500,1.17,20250512,61900,-15.83,20241128,50700,2.76,20240617,0.14,Y,017670,100,304 억,,90658212,N,N,45770,N,00,N
 20250512,140314,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51900,-500,5,-0.95,42340210350,816515,85.37,52500,52600,51500,68100,36700,52400,51854.78,86.17,-398720,-44674,53400,52900,52600,52100,51800,52750,51950,305,15700,100,41920,100,1,214790053,111476,8.93,0.95,12,0.38,5810.00,54898.00,61900,20241128,-16.16,50300,20240502,3.18,59100,-12.18,20250220,51500,0.78,20250512,61900,-16.16,20241128,50700,2.37,20240617,0.14,Y,017670,100,304 억,,90689140,N,N,45770,N,00,N
diff --git a/017800/price/prices-20250501.csv b/017800/price/prices-20250501.csv
index 20376debca17..2ac646610b29 100644
--- a/017800/price/prices-20250501.csv
+++ b/017800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160312,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,77500,1200,2,1.57,12215006450,158221,100.89,75500,77900,74800,99100,53500,76300,77202.07,28.34,0,-18559,79833,78066,76833,75066,73833,77450,74450,2122,22800,5000,57980,100,1,39092385,30297,16.54,2.19,12,0.40,4686.00,35390.00,78600,20250512,-1.40,37550,20240530,106.39,78600,-1.40,20250512,47350,63.67,20250110,78600,-1.40,20250512,37550,106.39,20240530,0.45,Y,017800,5000,2122 억,,11080267,N,N,8443,N,00,N
+20250513,150316,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,77000,700,2,0.92,11059748850,143299,91.38,75500,77900,74800,99100,53500,76300,77179.53,28.34,0,-11213,79833,78066,76833,75066,73833,77450,74450,2122,22800,5000,57980,100,1,39092385,30101,16.43,2.18,12,0.37,4686.00,35390.00,78600,20250512,-2.04,37550,20240530,105.06,78600,-2.04,20250512,47350,62.62,20250110,78600,-2.04,20250512,37550,105.06,20240530,0.45,Y,017800,5000,2122 억,,11080267,N,N,7268,N,00,N
+20250513,140316,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,77800,1500,2,1.97,9283124500,120395,76.77,75500,77900,74800,99100,53500,76300,77105.57,28.34,0,-5909,79833,78066,76833,75066,73833,77450,74450,2122,22800,5000,57980,100,1,39092385,30414,16.60,2.20,12,0.31,4686.00,35390.00,78600,20250512,-1.02,37550,20240530,107.19,78600,-1.02,20250512,47350,64.31,20250110,78600,-1.02,20250512,37550,107.19,20240530,0.45,Y,017800,5000,2122 억,,11080267,N,N,7268,N,00,N
+20250513,130318,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,77300,1000,2,1.31,6728380350,87465,55.77,75500,77600,74800,99100,53500,76300,76926.55,28.34,0,4090,79833,78066,76833,75066,73833,77450,74450,2122,22800,5000,57980,100,1,39092385,30218,16.50,2.18,12,0.22,4686.00,35390.00,78600,20250512,-1.65,37550,20240530,105.86,78600,-1.65,20250512,47350,63.25,20250110,78600,-1.65,20250512,37550,105.86,20240530,0.45,Y,017800,5000,2122 억,,11080267,N,N,7268,N,00,N
+20250513,120317,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,77600,1300,2,1.70,5590170400,72744,46.39,75500,77600,74800,99100,53500,76300,76847.18,28.34,0,3765,79833,78066,76833,75066,73833,77450,74450,2122,22800,5000,57980,100,1,39092385,30336,16.56,2.19,12,0.19,4686.00,35390.00,78600,20250512,-1.27,37550,20240530,106.66,78600,-1.27,20250512,47350,63.89,20250110,78600,-1.27,20250512,37550,106.66,20240530,0.45,Y,017800,5000,2122 억,,11080267,N,N,7268,N,00,N
+20250513,110317,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,76900,600,2,0.79,4390535900,57195,36.47,75500,77600,74800,99100,53500,76300,76764.34,28.34,0,1364,79833,78066,76833,75066,73833,77450,74450,2122,22800,5000,57980,100,1,39092385,30062,16.41,2.17,12,0.15,4686.00,35390.00,78600,20250512,-2.16,37550,20240530,104.79,78600,-2.16,20250512,47350,62.41,20250110,78600,-2.16,20250512,37550,104.79,20240530,0.45,Y,017800,5000,2122 억,,11080267,N,N,7268,N,00,N
+20250513,100317,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,77000,700,2,0.92,3119126600,40618,25.90,75500,77600,74800,99100,53500,76300,76791.74,28.34,0,2887,79833,78066,76833,75066,73833,77450,74450,2122,22800,5000,57980,100,1,39092385,30101,16.43,2.18,12,0.10,4686.00,35390.00,78600,20250512,-2.04,37550,20240530,105.06,78600,-2.04,20250512,47350,62.62,20250110,78600,-2.04,20250512,37550,105.06,20240530,0.45,Y,017800,5000,2122 억,,11080267,N,N,7268,N,00,N
+20250513,090319,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,77200,900,2,1.18,444027300,5842,3.73,75500,77200,74800,99100,53500,76300,76005.99,28.34,0,-808,79833,78066,76833,75066,73833,77450,74450,2122,22800,5000,57980,100,1,39092385,30179,16.47,2.18,12,0.01,4686.00,35390.00,78600,20250512,-1.78,37550,20240530,105.59,78600,-1.78,20250512,47350,63.04,20250110,78600,-1.78,20250512,37550,105.59,20240530,0.45,Y,017800,5000,2122 억,,11080267,N,N,7268,N,00,N
 20250512,160312,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,76300,-400,5,-0.52,12063563250,156821,94.27,77100,78600,75600,99700,53700,76700,76925.74,28.43,0,-38379,79900,78300,76700,75100,73500,79100,75900,2122,23000,5000,58290,100,1,39092385,29827,16.28,2.16,12,0.40,4686.00,35390.00,78600,20250512,-2.93,37550,20240530,103.20,78600,-2.93,20250512,47350,61.14,20250110,78600,-2.93,20250512,37550,103.20,20240530,0.47,Y,017800,5000,2122 억,,11114212,N,N,7268,N,00,N
 20250512,150315,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,75700,-1000,5,-1.30,10830647450,140626,84.54,77100,78600,75700,99700,53700,76700,77017.39,28.43,0,-33163,79900,78300,76700,75100,73500,79100,75900,2122,23000,5000,58290,100,1,39092385,29593,16.15,2.14,12,0.36,4686.00,35390.00,78600,20250512,-3.69,37550,20240530,101.60,78600,-3.69,20250512,47350,59.87,20250110,78600,-3.69,20250512,37550,101.60,20240530,0.47,Y,017800,5000,2122 억,,11114212,N,N,4205,N,00,N
 20250512,140314,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,76900,200,2,0.26,9127805000,118339,71.14,77100,78600,76100,99700,53700,76700,77132.69,28.43,0,-26370,79900,78300,76700,75100,73500,79100,75900,2122,23000,5000,58290,100,1,39092385,30062,16.41,2.17,12,0.30,4686.00,35390.00,78600,20250512,-2.16,37550,20240530,104.79,78600,-2.16,20250512,47350,62.41,20250110,78600,-2.16,20250512,37550,104.79,20240530,0.47,Y,017800,5000,2122 억,,11114212,N,N,4205,N,00,N
diff --git a/017810/price/prices-20250501.csv b/017810/price/prices-20250501.csv
index 2b7efb084ebc..668314571909 100644
--- a/017810/price/prices-20250501.csv
+++ b/017810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160313,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15270,260,2,1.73,898071965,59309,50.22,15110,15300,14970,19510,10510,15010,15142.24,4.00,0,7554,16243,15626,15283,14666,14323,15455,14495,191,4500,500,11100,10,1,38120542,5821,16.44,1.84,12,0.16,929.00,8282.00,19320,20250226,-20.96,9500,20241112,60.74,19320,-20.96,20250226,10130,50.74,20250203,19320,-20.96,20250226,9500,60.74,20241112,0.36,Y,017810,500,190 억,,1522947,N,N,1203,N,00,N
+20250513,150316,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15240,230,2,1.53,848390355,56053,47.46,15110,15300,14970,19510,10510,15010,15135.50,4.00,0,7438,16243,15626,15283,14666,14323,15455,14495,191,4500,500,11100,10,1,38120542,5810,16.40,1.84,12,0.15,929.00,8282.00,19320,20250226,-21.12,9500,20241112,60.42,19320,-21.12,20250226,10130,50.44,20250203,19320,-21.12,20250226,9500,60.42,20241112,0.36,Y,017810,500,190 억,,1522947,N,N,812,N,00,N
+20250513,140316,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15090,80,2,0.53,622036030,41176,34.86,15110,15200,14970,19510,10510,15010,15106.76,4.00,0,2640,16243,15626,15283,14666,14323,15455,14495,191,4500,500,11100,10,1,38120542,5752,16.24,1.82,12,0.11,929.00,8282.00,19320,20250226,-21.89,9500,20241112,58.84,19320,-21.89,20250226,10130,48.96,20250203,19320,-21.89,20250226,9500,58.84,20241112,0.36,Y,017810,500,190 억,,1522947,N,N,812,N,00,N
+20250513,130318,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15180,170,2,1.13,569075180,37671,31.90,15110,15200,14970,19510,10510,15010,15106.45,4.00,0,4231,16243,15626,15283,14666,14323,15455,14495,191,4500,500,11100,10,1,38120542,5787,16.34,1.83,12,0.10,929.00,8282.00,19320,20250226,-21.43,9500,20241112,59.79,19320,-21.43,20250226,10130,49.85,20250203,19320,-21.43,20250226,9500,59.79,20241112,0.36,Y,017810,500,190 억,,1522947,N,N,812,N,00,N
+20250513,120318,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15150,140,2,0.93,501807100,33233,28.14,15110,15200,14970,19510,10510,15010,15099.66,4.00,0,3591,16243,15626,15283,14666,14323,15455,14495,191,4500,500,11100,10,1,38120542,5775,16.31,1.83,12,0.09,929.00,8282.00,19320,20250226,-21.58,9500,20241112,59.47,19320,-21.58,20250226,10130,49.56,20250203,19320,-21.58,20250226,9500,59.47,20241112,0.36,Y,017810,500,190 억,,1522947,N,N,812,N,00,N
+20250513,110317,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15110,100,2,0.67,411841050,27292,23.11,15110,15200,14970,19510,10510,15010,15090.17,4.00,0,4670,16243,15626,15283,14666,14323,15455,14495,191,4500,500,11100,10,1,38120542,5760,16.26,1.82,12,0.07,929.00,8282.00,19320,20250226,-21.79,9500,20241112,59.05,19320,-21.79,20250226,10130,49.16,20250203,19320,-21.79,20250226,9500,59.05,20241112,0.36,Y,017810,500,190 억,,1522947,N,N,812,N,00,N
+20250513,100317,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15090,80,2,0.53,286536315,19012,16.10,15110,15140,14970,19510,10510,15010,15071.34,4.00,0,5088,16243,15626,15283,14666,14323,15455,14495,191,4500,500,11100,10,1,38120542,5752,16.24,1.82,12,0.05,929.00,8282.00,19320,20250226,-21.89,9500,20241112,58.84,19320,-21.89,20250226,10130,48.96,20250203,19320,-21.89,20250226,9500,58.84,20241112,0.36,Y,017810,500,190 억,,1522947,N,N,812,N,00,N
+20250513,090319,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14980,-30,5,-0.20,65820490,4367,3.70,15110,15120,14980,19510,10510,15010,15072.24,4.00,0,-3035,16243,15626,15283,14666,14323,15455,14495,191,4500,500,11100,10,1,38120542,5710,16.12,1.81,12,0.01,929.00,8282.00,19320,20250226,-22.46,9500,20241112,57.68,19320,-22.46,20250226,10130,47.88,20250203,19320,-22.46,20250226,9500,57.68,20241112,0.36,Y,017810,500,190 억,,1522947,N,N,812,N,00,N
 20250512,160312,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15010,-510,5,-3.29,1794586970,118107,92.89,15670,15900,14940,20150,10870,15520,15194.59,4.12,0,-44650,15920,15720,15360,15160,14800,15820,15260,191,4630,500,11480,10,1,38120542,5722,16.16,1.81,12,0.31,929.00,8282.00,19320,20250226,-22.31,9500,20241112,58.00,19320,-22.31,20250226,10130,48.17,20250203,19320,-22.31,20250226,9500,58.00,20241112,0.36,Y,017810,500,190 억,,1569090,N,N,812,N,00,N
 20250512,150315,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14980,-540,5,-3.48,1666915660,109581,86.19,15670,15900,14960,20150,10870,15520,15211.72,4.12,0,-38310,15920,15720,15360,15160,14800,15820,15260,191,4630,500,11480,10,1,38120542,5710,16.12,1.81,12,0.29,929.00,8282.00,19320,20250226,-22.46,9500,20241112,57.68,19320,-22.46,20250226,10130,47.88,20250203,19320,-22.46,20250226,9500,57.68,20241112,0.36,Y,017810,500,190 억,,1569090,N,N,121,N,00,N
 20250512,140314,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15000,-520,5,-3.35,1417962850,93009,73.15,15670,15900,14990,20150,10870,15520,15245.44,4.12,0,-29286,15920,15720,15360,15160,14800,15820,15260,191,4630,500,11480,10,1,38120542,5718,16.15,1.81,12,0.24,929.00,8282.00,19320,20250226,-22.36,9500,20241112,57.89,19320,-22.36,20250226,10130,48.08,20250203,19320,-22.36,20250226,9500,57.89,20241112,0.36,Y,017810,500,190 억,,1569090,N,N,121,N,00,N
diff --git a/017860/price/prices-20250501.csv b/017860/price/prices-20250501.csv
index a81c79f5e5a6..afb4aa6fdf26 100644
--- a/017860/price/prices-20250501.csv
+++ b/017860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160313,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25500,500,2,2.00,2496078275,99137,153.97,25350,25650,24850,32500,17500,25000,25178.07,2.03,0,-1438,25466,25232,25016,24782,24566,25350,24900,88,7500,500,17500,50,1,17584212,4484,-48.94,1.60,12,0.56,-521.00,15941.00,64000,20241129,-60.16,20000,20250409,27.50,37050,-31.17,20250106,20000,27.50,20250409,175000,-85.43,20241112,20000,27.50,20250409,4.75,Y,017860,500,87 억,,356826,N,N,1606,N,00,N
+20250513,150316,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25200,200,2,0.80,1955071025,77896,120.98,25350,25600,24850,32500,17500,25000,25098.48,2.03,0,-2573,25466,25232,25016,24782,24566,25350,24900,88,7500,500,17500,50,1,17584212,4431,-48.37,1.58,12,0.44,-521.00,15941.00,64000,20241129,-60.62,20000,20250409,26.00,37050,-31.98,20250106,20000,26.00,20250409,175000,-85.60,20241112,20000,26.00,20250409,4.75,Y,017860,500,87 억,,356826,N,N,44,N,00,N
+20250513,140317,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,24900,-100,5,-0.40,1452461775,57930,89.97,25350,25600,24850,32500,17500,25000,25072.70,2.03,0,-5744,25466,25232,25016,24782,24566,25350,24900,88,7500,500,17500,50,1,17584212,4378,-47.79,1.56,12,0.33,-521.00,15941.00,64000,20241129,-61.09,20000,20250409,24.50,37050,-32.79,20250106,20000,24.50,20250409,175000,-85.77,20241112,20000,24.50,20250409,4.75,Y,017860,500,87 억,,356826,N,N,44,N,00,N
+20250513,130318,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,24950,-50,5,-0.20,1217697125,48516,75.35,25350,25600,24850,32500,17500,25000,25098.88,2.03,0,-3712,25466,25232,25016,24782,24566,25350,24900,88,7500,500,17500,50,1,17584212,4387,-47.89,1.57,12,0.28,-521.00,15941.00,64000,20241129,-61.02,20000,20250409,24.75,37050,-32.66,20250106,20000,24.75,20250409,175000,-85.74,20241112,20000,24.75,20250409,4.75,Y,017860,500,87 억,,356826,N,N,44,N,00,N
+20250513,120318,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,24950,-50,5,-0.20,1115416925,44423,68.99,25350,25600,24850,32500,17500,25000,25109.00,2.03,0,-3709,25466,25232,25016,24782,24566,25350,24900,88,7500,500,17500,50,1,17584212,4387,-47.89,1.57,12,0.25,-521.00,15941.00,64000,20241129,-61.02,20000,20250409,24.75,37050,-32.66,20250106,20000,24.75,20250409,175000,-85.74,20241112,20000,24.75,20250409,4.75,Y,017860,500,87 억,,356826,N,N,44,N,00,N
+20250513,110317,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25000,0,3,0.00,839247600,33377,51.84,25350,25600,24950,32500,17500,25000,25144.49,2.03,0,-1736,25466,25232,25016,24782,24566,25350,24900,88,7500,500,17500,50,1,17584212,4396,-47.98,1.57,12,0.19,-521.00,15941.00,64000,20241129,-60.94,20000,20250409,25.00,37050,-32.52,20250106,20000,25.00,20250409,175000,-85.71,20241112,20000,25.00,20250409,4.75,Y,017860,500,87 억,,356826,N,N,44,N,00,N
+20250513,100318,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25050,50,2,0.20,507775450,20141,31.28,25350,25600,25000,32500,17500,25000,25211.03,2.03,0,-3531,25466,25232,25016,24782,24566,25350,24900,88,7500,500,17500,50,1,17584212,4405,-48.08,1.57,12,0.11,-521.00,15941.00,64000,20241129,-60.86,20000,20250409,25.25,37050,-32.39,20250106,20000,25.25,20250409,175000,-85.69,20241112,20000,25.25,20250409,4.75,Y,017860,500,87 억,,356826,N,N,44,N,00,N
+20250513,090319,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25550,550,2,2.20,122988250,4842,7.52,25350,25600,25200,32500,17500,25000,25400.30,2.03,0,888,25466,25232,25016,24782,24566,25350,24900,88,7500,500,17500,50,1,17584212,4493,-49.04,1.60,12,0.03,-521.00,15941.00,64000,20241129,-60.08,20000,20250409,27.75,37050,-31.04,20250106,20000,27.75,20250409,175000,-85.40,20241112,20000,27.75,20250409,4.75,Y,017860,500,87 억,,356826,N,N,44,N,00,N
 20250512,160312,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25000,200,2,0.81,1608768475,64389,89.14,24900,25250,24800,32200,17400,24800,24985.14,1.88,0,24098,26166,25482,25116,24432,24066,25300,24250,88,7400,500,17360,50,1,17584212,4396,-47.98,1.57,12,0.37,-521.00,15941.00,64000,20241129,-60.94,20000,20250409,25.00,37050,-32.52,20250106,20000,25.00,20250409,175000,-85.71,20241112,20000,25.00,20250409,4.79,Y,017860,500,87 억,,330072,N,N,44,N,00,N
 20250512,150315,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,24900,100,2,0.40,1440493125,57650,79.81,24900,25250,24800,32200,17400,24800,24986.87,1.88,0,22144,26166,25482,25116,24432,24066,25300,24250,88,7400,500,17360,50,1,17584212,4378,-47.79,1.56,12,0.33,-521.00,15941.00,64000,20241129,-61.09,20000,20250409,24.50,37050,-32.79,20250106,20000,24.50,20250409,175000,-85.77,20241112,20000,24.50,20250409,4.79,Y,017860,500,87 억,,330072,N,N,267,N,00,N
 20250512,140315,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,24950,150,2,0.60,1250536100,50037,69.27,24900,25250,24800,32200,17400,24800,24992.23,1.88,0,21549,26166,25482,25116,24432,24066,25300,24250,88,7400,500,17360,50,1,17584212,4387,-47.89,1.57,12,0.28,-521.00,15941.00,64000,20241129,-61.02,20000,20250409,24.75,37050,-32.66,20250106,20000,24.75,20250409,175000,-85.74,20241112,20000,24.75,20250409,4.79,Y,017860,500,87 억,,330072,N,N,267,N,00,N
diff --git a/017890/price/prices-20250501.csv b/017890/price/prices-20250501.csv
index 8a8cf7706b35..ad4cc238beb1 100644
--- a/017890/price/prices-20250501.csv
+++ b/017890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160313,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9370,70,2,0.75,189664770,20411,125.74,9310,9370,9220,12090,6510,9300,9292.28,2.49,0,-3987,9373,9336,9263,9226,9153,9355,9245,108,2790,500,6690,10,1,21605760,2024,8.25,0.39,12,0.09,1136.00,23872.00,11480,20240618,-18.38,7430,20241209,26.11,9410,-0.43,20250423,8090,15.82,20250227,11480,-18.38,20240618,7430,26.11,20241209,1.92,Y,017890,500,108 억,,537921,N,N,5353,N,00,N
+20250513,150317,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9320,20,2,0.22,172424810,18567,114.38,9310,9340,9220,12090,6510,9300,9286.63,2.49,0,-3669,9373,9336,9263,9226,9153,9355,9245,108,2790,500,6690,10,1,21605760,2014,8.20,0.39,12,0.09,1136.00,23872.00,11480,20240618,-18.82,7430,20241209,25.44,9410,-0.96,20250423,8090,15.20,20250227,11480,-18.82,20240618,7430,25.44,20241209,1.92,Y,017890,500,108 억,,537921,N,N,2475,N,00,N
+20250513,140317,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9300,0,3,0.00,124921930,13464,82.94,9310,9340,9220,12090,6510,9300,9278.22,2.49,0,-294,9373,9336,9263,9226,9153,9355,9245,108,2790,500,6690,10,1,21605760,2009,8.19,0.39,12,0.06,1136.00,23872.00,11480,20240618,-18.99,7430,20241209,25.17,9410,-1.17,20250423,8090,14.96,20250227,11480,-18.99,20240618,7430,25.17,20241209,1.92,Y,017890,500,108 억,,537921,N,N,2475,N,00,N
+20250513,130318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9250,-50,5,-0.54,44212665,4781,29.45,9310,9310,9220,12090,6510,9300,9247.58,2.49,0,533,9373,9336,9263,9226,9153,9355,9245,108,2790,500,6690,10,1,21605760,1999,8.14,0.39,12,0.02,1136.00,23872.00,11480,20240618,-19.43,7430,20241209,24.50,9410,-1.70,20250423,8090,14.34,20250227,11480,-19.43,20240618,7430,24.50,20241209,1.92,Y,017890,500,108 억,,537921,N,N,2475,N,00,N
+20250513,120318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9240,-60,5,-0.65,31166805,3369,20.75,9310,9310,9220,12090,6510,9300,9251.06,2.49,0,619,9373,9336,9263,9226,9153,9355,9245,108,2790,500,6690,10,1,21605760,1996,8.13,0.39,12,0.02,1136.00,23872.00,11480,20240618,-19.51,7430,20241209,24.36,9410,-1.81,20250423,8090,14.22,20250227,11480,-19.51,20240618,7430,24.36,20241209,1.92,Y,017890,500,108 억,,537921,N,N,2475,N,00,N
+20250513,110317,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9270,-30,5,-0.32,20803255,2248,13.85,9310,9310,9220,12090,6510,9300,9254.12,2.49,0,512,9373,9336,9263,9226,9153,9355,9245,108,2790,500,6690,10,1,21605760,2003,8.16,0.39,12,0.01,1136.00,23872.00,11480,20240618,-19.25,7430,20241209,24.76,9410,-1.49,20250423,8090,14.59,20250227,11480,-19.25,20240618,7430,24.76,20241209,1.92,Y,017890,500,108 억,,537921,N,N,2475,N,00,N
+20250513,100318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9260,-40,5,-0.43,8679800,937,5.77,9310,9310,9230,12090,6510,9300,9263.39,2.49,0,144,9373,9336,9263,9226,9153,9355,9245,108,2790,500,6690,10,1,21605760,2001,8.15,0.39,12,0.00,1136.00,23872.00,11480,20240618,-19.34,7430,20241209,24.63,9410,-1.59,20250423,8090,14.46,20250227,11480,-19.34,20240618,7430,24.63,20241209,1.92,Y,017890,500,108 억,,537921,N,N,2475,N,00,N
+20250513,090320,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9280,-20,5,-0.22,1889890,203,1.25,9310,9310,9280,12090,6510,9300,9309.80,2.49,0,37,9373,9336,9263,9226,9153,9355,9245,108,2790,500,6690,10,1,21605760,2005,8.17,0.39,12,0.00,1136.00,23872.00,11480,20240618,-19.16,7430,20241209,24.90,9410,-1.38,20250423,8090,14.71,20250227,11480,-19.16,20240618,7430,24.90,20241209,1.92,Y,017890,500,108 억,,537921,N,N,2475,N,00,N
 20250512,160313,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9300,0,3,0.00,149871620,16223,120.91,9300,9300,9190,12090,6510,9300,9238.22,2.51,0,-4444,9353,9326,9273,9246,9193,9340,9260,108,2790,500,6690,10,1,21605760,2009,8.19,0.39,12,0.08,1136.00,23872.00,11480,20240618,-18.99,7430,20241209,25.17,9410,-1.17,20250423,8090,14.96,20250227,11480,-18.99,20240618,7430,25.17,20241209,1.92,Y,017890,500,108 억,,542448,N,N,2475,N,00,N
 20250512,150315,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9220,-80,5,-0.86,131564675,14248,106.19,9300,9300,9190,12090,6510,9300,9233.90,2.51,0,-3644,9353,9326,9273,9246,9193,9340,9260,108,2790,500,6690,10,1,21605760,1992,8.12,0.39,12,0.07,1136.00,23872.00,11480,20240618,-19.69,7430,20241209,24.09,9410,-2.02,20250423,8090,13.97,20250227,11480,-19.69,20240618,7430,24.09,20241209,1.92,Y,017890,500,108 억,,542448,N,N,1617,N,00,N
 20250512,140315,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9210,-90,5,-0.97,113584545,12295,91.64,9300,9300,9190,12090,6510,9300,9238.27,2.51,0,-2915,9353,9326,9273,9246,9193,9340,9260,108,2790,500,6690,10,1,21605760,1990,8.11,0.39,12,0.06,1136.00,23872.00,11480,20240618,-19.77,7430,20241209,23.96,9410,-2.13,20250423,8090,13.84,20250227,11480,-19.77,20240618,7430,23.96,20241209,1.92,Y,017890,500,108 억,,542448,N,N,1617,N,00,N
diff --git a/017900/price/prices-20250501.csv b/017900/price/prices-20250501.csv
index b4e5f07d4b45..0a34086ee719 100644
--- a/017900/price/prices-20250501.csv
+++ b/017900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1865,-10,5,-0.53,95691837,51527,281.02,1875,1876,1849,2435,1313,1875,1857.04,18.24,0,1398,1901,1887,1866,1852,1831,1895,1860,290,560,500,1350,1,1,57943763,1081,10.25,0.42,12,0.09,182.00,4437.00,2380,20240529,-21.64,1538,20241209,21.26,1909,-2.30,20250227,1621,15.05,20250102,2380,-21.64,20240529,1538,21.26,20241209,1.16,Y,017900,500,289 억,,10571010,N,N,2519,N,00,N
+20250513,150317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1850,-25,5,-1.33,80028130,43081,234.95,1875,1876,1849,2435,1313,1875,1857.62,18.24,0,1625,1901,1887,1866,1852,1831,1895,1860,290,560,500,1350,1,1,57943763,1072,10.16,0.42,12,0.07,182.00,4437.00,2380,20240529,-22.27,1538,20241209,20.29,1909,-3.09,20250227,1621,14.13,20250102,2380,-22.27,20240529,1538,20.29,20241209,1.16,Y,017900,500,289 억,,10571010,N,N,2744,N,00,N
+20250513,140317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1851,-24,5,-1.28,56707141,30516,166.43,1875,1876,1850,2435,1313,1875,1858.28,18.24,0,4688,1901,1887,1866,1852,1831,1895,1860,290,560,500,1350,1,1,57943763,1073,10.17,0.42,12,0.05,182.00,4437.00,2380,20240529,-22.23,1538,20241209,20.35,1909,-3.04,20250227,1621,14.19,20250102,2380,-22.23,20240529,1538,20.35,20241209,1.16,Y,017900,500,289 억,,10571010,N,N,2744,N,00,N
+20250513,130319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1854,-21,5,-1.12,48787626,26240,143.11,1875,1876,1850,2435,1313,1875,1859.28,18.24,0,4346,1901,1887,1866,1852,1831,1895,1860,290,560,500,1350,1,1,57943763,1074,10.19,0.42,12,0.05,182.00,4437.00,2380,20240529,-22.10,1538,20241209,20.55,1909,-2.88,20250227,1621,14.37,20250102,2380,-22.10,20240529,1538,20.55,20241209,1.16,Y,017900,500,289 억,,10571010,N,N,2744,N,00,N
+20250513,120319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1857,-18,5,-0.96,29134489,15641,85.30,1875,1876,1856,2435,1313,1875,1862.70,18.24,0,1371,1901,1887,1866,1852,1831,1895,1860,290,560,500,1350,1,1,57943763,1076,10.20,0.42,12,0.03,182.00,4437.00,2380,20240529,-21.97,1538,20241209,20.74,1909,-2.72,20250227,1621,14.56,20250102,2380,-21.97,20240529,1538,20.74,20241209,1.16,Y,017900,500,289 억,,10571010,N,N,2744,N,00,N
+20250513,110318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1864,-11,5,-0.59,14413970,7730,42.16,1875,1876,1858,2435,1313,1875,1864.68,18.24,0,1041,1901,1887,1866,1852,1831,1895,1860,290,560,500,1350,1,1,57943763,1080,10.24,0.42,12,0.01,182.00,4437.00,2380,20240529,-21.68,1538,20241209,21.20,1909,-2.36,20250227,1621,14.99,20250102,2380,-21.68,20240529,1538,21.20,20241209,1.16,Y,017900,500,289 억,,10571010,N,N,2744,N,00,N
+20250513,100318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1871,-4,5,-0.21,10728499,5755,31.39,1875,1876,1858,2435,1313,1875,1864.20,18.24,0,434,1901,1887,1866,1852,1831,1895,1860,290,560,500,1350,1,1,57943763,1084,10.28,0.42,12,0.01,182.00,4437.00,2380,20240529,-21.39,1538,20241209,21.65,1909,-1.99,20250227,1621,15.42,20250102,2380,-21.39,20240529,1538,21.65,20241209,1.16,Y,017900,500,289 억,,10571010,N,N,2744,N,00,N
+20250513,090320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1876,1,2,0.05,168764,90,0.49,1875,1876,1875,2435,1313,1875,1875.16,18.24,0,0,1901,1887,1866,1852,1831,1895,1860,290,560,500,1350,1,1,57943763,1087,10.31,0.42,12,0.00,182.00,4437.00,2380,20240529,-21.18,1538,20241209,21.98,1909,-1.73,20250227,1621,15.73,20250102,2380,-21.18,20240529,1538,21.98,20241209,1.16,Y,017900,500,289 억,,10571010,N,N,2744,N,00,N
 20250512,160313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1875,15,2,0.81,34189159,18336,106.66,1845,1880,1845,2415,1302,1860,1864.59,18.24,0,1890,1884,1871,1862,1849,1840,1867,1845,290,555,500,1330,1,1,57943763,1086,10.30,0.42,12,0.03,182.00,4437.00,2380,20240529,-21.22,1538,20241209,21.91,1909,-1.78,20250227,1621,15.67,20250102,2380,-21.22,20240529,1538,21.91,20241209,1.17,Y,017900,500,289 억,,10569120,N,N,2744,N,00,N
 20250512,150316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1873,13,2,0.70,28973366,15551,90.46,1845,1880,1845,2415,1302,1860,1863.12,18.24,0,1436,1884,1871,1862,1849,1840,1867,1845,290,555,500,1330,1,1,57943763,1085,10.29,0.42,12,0.03,182.00,4437.00,2380,20240529,-21.30,1538,20241209,21.78,1909,-1.89,20250227,1621,15.55,20250102,2380,-21.30,20240529,1538,21.78,20241209,1.17,Y,017900,500,289 억,,10569120,N,N,883,N,00,N
 20250512,140315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1873,13,2,0.70,23063821,12394,72.10,1845,1880,1845,2415,1302,1860,1860.89,18.24,0,704,1884,1871,1862,1849,1840,1867,1845,290,555,500,1330,1,1,57943763,1085,10.29,0.42,12,0.02,182.00,4437.00,2380,20240529,-21.30,1538,20241209,21.78,1909,-1.89,20250227,1621,15.55,20250102,2380,-21.30,20240529,1538,21.78,20241209,1.17,Y,017900,500,289 억,,10569120,N,N,883,N,00,N
diff --git a/017940/price/prices-20250501.csv b/017940/price/prices-20250501.csv
index 00d769f3b4b6..074c5ffded16 100644
--- a/017940/price/prices-20250501.csv
+++ b/017940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160314,57,100.00,KOSPI,,유통,N,N,N,N, ,N,64500,1000,2,1.57,637726800,9957,64.32,63600,64600,63100,82500,44500,63500,64048.04,5.49,0,1142,64966,64232,63166,62432,61366,64600,62800,343,19000,5000,48260,100,1,6860000,4425,7.04,0.26,12,0.15,9164.00,246026.00,84600,20240603,-23.76,54200,20250409,19.00,69900,-7.73,20250106,54200,19.00,20250409,84600,-23.76,20240603,54200,19.00,20250409,0.10,Y,017940,5000,343 억,,376537,N,N,1010,N,00,N
+20250513,150317,57,100.00,KOSPI,,유통,N,N,N,N, ,N,64400,900,2,1.42,538289100,8415,54.36,63600,64500,63100,82500,44500,63500,63967.81,5.49,0,974,64966,64232,63166,62432,61366,64600,62800,343,19000,5000,48260,100,1,6860000,4418,7.03,0.26,12,0.12,9164.00,246026.00,84600,20240603,-23.88,54200,20250409,18.82,69900,-7.87,20250106,54200,18.82,20250409,84600,-23.88,20240603,54200,18.82,20250409,0.10,Y,017940,5000,343 억,,376537,N,N,1421,N,00,N
+20250513,140317,57,100.00,KOSPI,,유통,N,N,N,N, ,N,64300,800,2,1.26,380434700,5959,38.49,63600,64500,63100,82500,44500,63500,63842.04,5.49,0,1114,64966,64232,63166,62432,61366,64600,62800,343,19000,5000,48260,100,1,6860000,4411,7.02,0.26,12,0.09,9164.00,246026.00,84600,20240603,-24.00,54200,20250409,18.63,69900,-8.01,20250106,54200,18.63,20250409,84600,-24.00,20240603,54200,18.63,20250409,0.10,Y,017940,5000,343 억,,376537,N,N,1421,N,00,N
+20250513,130319,57,100.00,KOSPI,,유통,N,N,N,N, ,N,63700,200,2,0.31,196141300,3089,19.95,63600,64100,63100,82500,44500,63500,63496.70,5.49,0,431,64966,64232,63166,62432,61366,64600,62800,343,19000,5000,48260,100,1,6860000,4370,6.95,0.26,12,0.05,9164.00,246026.00,84600,20240603,-24.70,54200,20250409,17.53,69900,-8.87,20250106,54200,17.53,20250409,84600,-24.70,20240603,54200,17.53,20250409,0.10,Y,017940,5000,343 억,,376537,N,N,1421,N,00,N
+20250513,120319,57,100.00,KOSPI,,유통,N,N,N,N, ,N,63500,0,3,0.00,180054800,2836,18.32,63600,64100,63100,82500,44500,63500,63489.00,5.49,0,392,64966,64232,63166,62432,61366,64600,62800,343,19000,5000,48260,100,1,6860000,4356,6.93,0.26,12,0.04,9164.00,246026.00,84600,20240603,-24.94,54200,20250409,17.16,69900,-9.16,20250106,54200,17.16,20250409,84600,-24.94,20240603,54200,17.16,20250409,0.10,Y,017940,5000,343 억,,376537,N,N,1421,N,00,N
+20250513,110318,57,100.00,KOSPI,,유통,N,N,N,N, ,N,63500,0,3,0.00,147018000,2318,14.97,63600,63800,63100,82500,44500,63500,63424.50,5.49,0,381,64966,64232,63166,62432,61366,64600,62800,343,19000,5000,48260,100,1,6860000,4356,6.93,0.26,12,0.03,9164.00,246026.00,84600,20240603,-24.94,54200,20250409,17.16,69900,-9.16,20250106,54200,17.16,20250409,84600,-24.94,20240603,54200,17.16,20250409,0.10,Y,017940,5000,343 억,,376537,N,N,1421,N,00,N
+20250513,100318,57,100.00,KOSPI,,유통,N,N,N,N, ,N,63400,-100,5,-0.16,54640700,863,5.57,63600,63600,63100,82500,44500,63500,63314.83,5.49,0,210,64966,64232,63166,62432,61366,64600,62800,343,19000,5000,48260,100,1,6860000,4349,6.92,0.26,12,0.01,9164.00,246026.00,84600,20240603,-25.06,54200,20250409,16.97,69900,-9.30,20250106,54200,16.97,20250409,84600,-25.06,20240603,54200,16.97,20250409,0.10,Y,017940,5000,343 억,,376537,N,N,1421,N,00,N
+20250513,090320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,63500,0,3,0.00,1971500,31,0.20,63600,63600,63500,82500,44500,63500,63596.77,5.49,0,-1,64966,64232,63166,62432,61366,64600,62800,343,19000,5000,48260,100,1,6860000,4356,6.93,0.26,12,0.00,9164.00,246026.00,84600,20240603,-24.94,54200,20250409,17.16,69900,-9.16,20250106,54200,17.16,20250409,84600,-24.94,20240603,54200,17.16,20250409,0.10,Y,017940,5000,343 억,,376537,N,N,1421,N,00,N
 20250512,160313,57,100.00,KOSPI,,유통,N,N,N,N, ,N,63500,1600,2,2.58,979314600,15481,148.14,62100,63900,62100,80400,43400,61900,63259.04,5.46,0,2740,62633,62266,61633,61266,60633,62450,61450,343,18500,5000,47040,100,1,6860000,4356,6.93,0.26,12,0.23,9164.00,246026.00,84600,20240603,-24.94,54200,20250409,17.16,69900,-9.16,20250106,54200,17.16,20250409,84600,-24.94,20240603,54200,17.16,20250409,0.11,Y,017940,5000,343 억,,374638,N,N,1421,N,00,N
 20250512,150316,57,100.00,KOSPI,,유통,N,N,N,N, ,N,63900,2000,2,3.23,900141000,14237,136.24,62100,63900,62100,80400,43400,61900,63225.47,5.46,0,2380,62633,62266,61633,61266,60633,62450,61450,343,18500,5000,47040,100,1,6860000,4384,6.97,0.26,12,0.21,9164.00,246026.00,84600,20240603,-24.47,54200,20250409,17.90,69900,-8.58,20250106,54200,17.90,20250409,84600,-24.47,20240603,54200,17.90,20250409,0.11,Y,017940,5000,343 억,,374638,N,N,1026,N,00,N
 20250512,140315,57,100.00,KOSPI,,유통,N,N,N,N, ,N,63100,1200,2,1.94,608978300,9666,92.50,62100,63600,62100,80400,43400,61900,63002.10,5.46,0,3412,62633,62266,61633,61266,60633,62450,61450,343,18500,5000,47040,100,1,6860000,4329,6.89,0.26,12,0.14,9164.00,246026.00,84600,20240603,-25.41,54200,20250409,16.42,69900,-9.73,20250106,54200,16.42,20250409,84600,-25.41,20240603,54200,16.42,20250409,0.11,Y,017940,5000,343 억,,374638,N,N,1026,N,00,N
diff --git a/017960/price/prices-20250501.csv b/017960/price/prices-20250501.csv
index a69be92bcd3e..c0dfb0deb1de 100644
--- a/017960/price/prices-20250501.csv
+++ b/017960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160314,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,20350,550,2,2.78,8356872540,415081,64.28,19800,20450,19470,25700,13860,19800,20133.11,8.75,0,133429,21993,20896,20303,19206,18613,20600,18910,260,5900,500,15040,50,1,51908452,10563,52.05,2.11,12,0.80,391.00,9660.00,21650,20250509,-6.00,9400,20241209,116.49,21650,-6.00,20250509,11600,75.43,20250106,21650,-6.00,20250509,9400,116.49,20241209,2.76,Y,017960,500,259 억,,4542703,N,N,2917,N,00,N
+20250513,150317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,20250,450,2,2.27,7810539665,388157,60.11,19800,20450,19470,25700,13860,19800,20122.11,8.75,0,122672,21993,20896,20303,19206,18613,20600,18910,260,5900,500,15040,50,1,51908452,10511,51.79,2.10,12,0.75,391.00,9660.00,21650,20250509,-6.47,9400,20241209,115.43,21650,-6.47,20250509,11600,74.57,20250106,21650,-6.47,20250509,9400,115.43,20241209,2.76,Y,017960,500,259 억,,4542703,N,N,3184,N,00,N
+20250513,140318,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,20250,450,2,2.27,6696884065,333199,51.60,19800,20450,19470,25700,13860,19800,20098.75,8.75,0,96067,21993,20896,20303,19206,18613,20600,18910,260,5900,500,15040,50,1,51908452,10511,51.79,2.10,12,0.64,391.00,9660.00,21650,20250509,-6.47,9400,20241209,115.43,21650,-6.47,20250509,11600,74.57,20250106,21650,-6.47,20250509,9400,115.43,20241209,2.76,Y,017960,500,259 억,,4542703,N,N,3184,N,00,N
+20250513,130319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,20350,550,2,2.78,5834793640,290769,45.03,19800,20350,19470,25700,13860,19800,20066.77,8.75,0,84338,21993,20896,20303,19206,18613,20600,18910,260,5900,500,15040,50,1,51908452,10563,52.05,2.11,12,0.56,391.00,9660.00,21650,20250509,-6.00,9400,20241209,116.49,21650,-6.00,20250509,11600,75.43,20250106,21650,-6.00,20250509,9400,116.49,20241209,2.76,Y,017960,500,259 억,,4542703,N,N,3184,N,00,N
+20250513,120319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,20350,550,2,2.78,5152474290,257098,39.82,19800,20350,19470,25700,13860,19800,20040.90,8.75,0,77260,21993,20896,20303,19206,18613,20600,18910,260,5900,500,15040,50,1,51908452,10563,52.05,2.11,12,0.50,391.00,9660.00,21650,20250509,-6.00,9400,20241209,116.49,21650,-6.00,20250509,11600,75.43,20250106,21650,-6.00,20250509,9400,116.49,20241209,2.76,Y,017960,500,259 억,,4542703,N,N,3184,N,00,N
+20250513,110318,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,20150,350,2,1.77,4327224065,216310,33.50,19800,20350,19470,25700,13860,19800,20004.73,8.75,0,59253,21993,20896,20303,19206,18613,20600,18910,260,5900,500,15040,50,1,51908452,10460,51.53,2.09,12,0.42,391.00,9660.00,21650,20250509,-6.93,9400,20241209,114.36,21650,-6.93,20250509,11600,73.71,20250106,21650,-6.93,20250509,9400,114.36,20241209,2.76,Y,017960,500,259 억,,4542703,N,N,3184,N,00,N
+20250513,100319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,20300,500,2,2.53,3154880565,158273,24.51,19800,20350,19470,25700,13860,19800,19933.16,8.75,0,39828,21993,20896,20303,19206,18613,20600,18910,260,5900,500,15040,50,1,51908452,10537,51.92,2.10,12,0.30,391.00,9660.00,21650,20250509,-6.24,9400,20241209,115.96,21650,-6.24,20250509,11600,75.00,20250106,21650,-6.24,20250509,9400,115.96,20241209,2.76,Y,017960,500,259 억,,4542703,N,N,3184,N,00,N
+20250513,090320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,19680,-120,5,-0.61,350392120,17803,2.76,19800,19850,19610,25700,13860,19800,19681.63,8.75,0,6919,21993,20896,20303,19206,18613,20600,18910,260,5900,500,15040,10,1,51908452,10216,50.33,2.04,12,0.03,391.00,9660.00,21650,20250509,-9.10,9400,20241209,109.36,21650,-9.10,20250509,11600,69.66,20250106,21650,-9.10,20250509,9400,109.36,20241209,2.76,Y,017960,500,259 억,,4542703,N,N,3184,N,00,N
 20250512,160313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,19800,-1250,5,-5.94,12963943015,645723,93.31,21400,21400,19710,27350,14750,21050,20076.72,8.66,0,-25539,22216,21632,21066,20482,19916,21925,20775,260,6300,500,15990,10,1,51908452,10278,50.64,2.05,12,1.24,391.00,9660.00,21650,20250509,-8.55,9400,20241209,110.64,21650,-8.55,20250509,11600,70.69,20250106,21650,-8.55,20250509,9400,110.64,20241209,2.71,Y,017960,500,259 억,,4492722,N,N,3148,N,00,N
 20250512,150316,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,19840,-1210,5,-5.75,12151345835,604691,87.38,21400,21400,19710,27350,14750,21050,20095.13,8.66,0,-31095,22216,21632,21066,20482,19916,21925,20775,260,6300,500,15990,10,1,51908452,10299,50.74,2.05,12,1.16,391.00,9660.00,21650,20250509,-8.36,9400,20241209,111.06,21650,-8.36,20250509,11600,71.03,20250106,21650,-8.36,20250509,9400,111.06,20241209,2.71,Y,017960,500,259 억,,4492722,N,N,30627,N,00,N
 20250512,140316,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,19900,-1150,5,-5.46,10393349235,516085,74.58,21400,21400,19710,27350,14750,21050,20138.83,8.66,0,-25326,22216,21632,21066,20482,19916,21925,20775,260,6300,500,15990,10,1,51908452,10330,50.90,2.06,12,0.99,391.00,9660.00,21650,20250509,-8.08,9400,20241209,111.70,21650,-8.08,20250509,11600,71.55,20250106,21650,-8.08,20250509,9400,111.70,20241209,2.71,Y,017960,500,259 억,,4492722,N,N,30627,N,00,N
diff --git a/018000/price/prices-20250501.csv b/018000/price/prices-20250501.csv
index 851c9bf04f13..c9f95a16d3c6 100644
--- a/018000/price/prices-20250501.csv
+++ b/018000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160314,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1669,185,2,12.47,17419300746,10776166,111.00,1484,1700,1460,1929,1039,1484,1616.41,2.81,0,671757,1655,1569,1445,1359,1235,1612,1402,842,445,500,1000,1,1,168391564,2810,-11.67,4.25,12,6.40,-143.00,393.00,1700,20250513,-1.82,555,20241113,200.72,1700,-1.82,20250513,735,127.07,20250102,1700,-1.82,20250513,555,200.72,20241113,0.01,Y,018000,500,841 억,,4731518,N,N,190047,N,00,N
+20250513,150318,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1678,194,2,13.07,16665369484,10325688,106.36,1484,1700,1460,1929,1039,1484,1613.98,2.81,0,615171,1655,1569,1445,1359,1235,1612,1402,842,445,500,1000,1,1,168391564,2826,-11.73,4.27,12,6.13,-143.00,393.00,1700,20250513,-1.29,555,20241113,202.34,1700,-1.29,20250513,735,128.30,20250102,1700,-1.29,20250513,555,202.34,20241113,0.01,Y,018000,500,841 억,,4731518,N,N,134617,N,00,N
+20250513,140318,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1646,162,2,10.92,12340891232,7744869,79.78,1484,1692,1460,1929,1039,1484,1593.44,2.81,0,272955,1655,1569,1445,1359,1235,1612,1402,842,445,500,1000,1,1,168391564,2772,-11.51,4.19,12,4.60,-143.00,393.00,1692,20250513,-2.72,555,20241113,196.58,1692,-2.72,20250513,735,123.95,20250102,1692,-2.72,20250513,555,196.58,20241113,0.01,Y,018000,500,841 억,,4731518,N,N,134617,N,00,N
+20250513,130319,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1550,66,2,4.45,5257196704,3415933,35.19,1484,1573,1460,1929,1039,1484,1539.04,2.81,0,156432,1655,1569,1445,1359,1235,1612,1402,842,445,500,1000,1,1,168391564,2610,-10.84,3.94,12,2.03,-143.00,393.00,1573,20250513,-1.46,555,20241113,179.28,1573,-1.46,20250513,735,110.88,20250102,1573,-1.46,20250513,555,179.28,20241113,0.01,Y,018000,500,841 억,,4731518,N,N,134617,N,00,N
+20250513,120319,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1552,68,2,4.58,4855798542,3156664,32.52,1484,1573,1460,1929,1039,1484,1538.29,2.81,0,123870,1655,1569,1445,1359,1235,1612,1402,842,445,500,1000,1,1,168391564,2613,-10.85,3.95,12,1.87,-143.00,393.00,1573,20250513,-1.34,555,20241113,179.64,1573,-1.34,20250513,735,111.16,20250102,1573,-1.34,20250513,555,179.64,20241113,0.01,Y,018000,500,841 억,,4731518,N,N,134617,N,00,N
+20250513,110318,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1560,76,2,5.12,4035343110,2628677,27.08,1484,1573,1460,1929,1039,1484,1535.14,2.81,0,92808,1655,1569,1445,1359,1235,1612,1402,842,445,500,1000,1,1,168391564,2627,-10.91,3.97,12,1.56,-143.00,393.00,1573,20250513,-0.83,555,20241113,181.08,1573,-0.83,20250513,735,112.24,20250102,1573,-0.83,20250513,555,181.08,20241113,0.01,Y,018000,500,841 억,,4731518,N,N,134617,N,00,N
+20250513,100319,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1547,63,2,4.25,2567176728,1686777,17.38,1484,1561,1460,1929,1039,1484,1521.96,2.81,0,30870,1655,1569,1445,1359,1235,1612,1402,842,445,500,1000,1,1,168391564,2605,-10.82,3.94,12,1.00,-143.00,393.00,1561,20250513,-0.90,555,20241113,178.74,1561,-0.90,20250513,735,110.48,20250102,1561,-0.90,20250513,555,178.74,20241113,0.01,Y,018000,500,841 억,,4731518,N,N,134617,N,00,N
+20250513,090321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1484,0,3,0.00,257769152,173968,1.79,1484,1499,1460,1929,1039,1484,1481.69,2.81,0,-67875,1655,1569,1445,1359,1235,1612,1402,842,445,500,1000,1,1,168391564,2499,-10.38,3.78,12,0.10,-143.00,393.00,1531,20250512,-3.07,555,20241113,167.39,1531,-3.07,20250512,735,101.90,20250102,1531,-3.07,20250512,555,167.39,20241113,0.01,Y,018000,500,841 억,,4731518,N,N,134617,N,00,N
 20250512,160314,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1484,174,2,13.28,14216944912,9671561,416.75,1321,1531,1321,1703,917,1310,1469.96,2.11,0,1248381,1394,1351,1311,1268,1228,1351,1268,842,393,500,890,1,1,168391564,2499,-10.38,3.78,12,5.74,-143.00,393.00,1531,20250512,-3.07,555,20241113,167.39,1531,-3.07,20250512,735,101.90,20250102,1531,-3.07,20250512,555,167.39,20241113,0.01,Y,018000,500,841 억,,3550518,N,N,134617,N,00,N
 20250512,150316,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1476,166,2,12.67,13753549209,9358979,403.28,1321,1531,1321,1703,917,1310,1469.56,2.11,0,1151062,1394,1351,1311,1268,1228,1351,1268,842,393,500,890,1,1,168391564,2485,-10.32,3.76,12,5.56,-143.00,393.00,1531,20250512,-3.59,555,20241113,165.95,1531,-3.59,20250512,735,100.82,20250102,1531,-3.59,20250512,555,165.95,20241113,0.01,Y,018000,500,841 억,,3550518,N,N,138481,N,00,N
 20250512,140316,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1501,191,2,14.58,12310079434,8396550,361.81,1321,1531,1321,1703,917,1310,1466.09,2.11,0,1157587,1394,1351,1311,1268,1228,1351,1268,842,393,500,890,1,1,168391564,2528,-10.50,3.82,12,4.99,-143.00,393.00,1531,20250512,-1.96,555,20241113,170.45,1531,-1.96,20250512,735,104.22,20250102,1531,-1.96,20250512,555,170.45,20241113,0.01,Y,018000,500,841 억,,3550518,N,N,138481,N,00,N
diff --git a/018120/price/prices-20250501.csv b/018120/price/prices-20250501.csv
index 7941bd3c75ea..de331a3f2aba 100644
--- a/018120/price/prices-20250501.csv
+++ b/018120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160314,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17970,40,2,0.22,10232520,570,34.88,17930,17990,17860,23300,12560,17930,17951.79,0.65,0,1,18123,18026,17853,17756,17583,18075,17805,35,5370,500,13260,10,1,6621120,1190,11.61,1.38,12,0.01,1548.00,13061.00,18590,20241108,-3.34,14260,20240503,26.02,17990,-0.11,20250513,16500,8.91,20250304,18590,-3.34,20241108,14560,23.42,20240513,0.11,Y,018120,500,35 억,,43284,N,N,0,N,00,N
+20250513,150318,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17970,40,2,0.22,10196580,568,34.76,17930,17990,17860,23300,12560,17930,17951.73,0.65,0,1,18123,18026,17853,17756,17583,18075,17805,35,5370,500,13260,10,1,6621120,1190,11.61,1.38,12,0.01,1548.00,13061.00,18590,20241108,-3.34,14260,20240503,26.02,17990,-0.11,20250513,16500,8.91,20250304,18590,-3.34,20241108,14560,23.42,20240513,0.11,Y,018120,500,35 억,,43284,N,N,0,N,00,N
+20250513,140318,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17980,50,2,0.28,9190140,512,31.33,17930,17990,17860,23300,12560,17930,17949.49,0.65,0,1,18123,18026,17853,17756,17583,18075,17805,35,5370,500,13260,10,1,6621120,1190,11.61,1.38,12,0.01,1548.00,13061.00,18590,20241108,-3.28,14260,20240503,26.09,17990,-0.06,20250513,16500,8.97,20250304,18590,-3.28,20241108,14560,23.49,20240513,0.11,Y,018120,500,35 억,,43284,N,N,0,N,00,N
+20250513,130320,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17960,30,2,0.17,7321980,408,24.97,17930,17990,17860,23300,12560,17930,17946.03,0.65,0,1,18123,18026,17853,17756,17583,18075,17805,35,5370,500,13260,10,1,6621120,1189,11.60,1.38,12,0.01,1548.00,13061.00,18590,20241108,-3.39,14260,20240503,25.95,17990,-0.17,20250513,16500,8.85,20250304,18590,-3.39,20241108,14560,23.35,20240513,0.11,Y,018120,500,35 억,,43284,N,N,0,N,00,N
+20250513,120320,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17990,60,2,0.33,4753620,265,16.22,17930,17990,17860,23300,12560,17930,17938.19,0.65,0,1,18123,18026,17853,17756,17583,18075,17805,35,5370,500,13260,10,1,6621120,1191,11.62,1.38,12,0.00,1548.00,13061.00,18590,20241108,-3.23,14260,20240503,26.16,17990,0.00,20250513,16500,9.03,20250304,18590,-3.23,20241108,14560,23.56,20240513,0.11,Y,018120,500,35 억,,43284,N,N,0,N,00,N
+20250513,110319,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17950,20,2,0.11,3567610,199,12.18,17930,17990,17860,23300,12560,17930,17927.69,0.65,0,1,18123,18026,17853,17756,17583,18075,17805,35,5370,500,13260,10,1,6621120,1188,11.60,1.37,12,0.00,1548.00,13061.00,18590,20241108,-3.44,14260,20240503,25.88,17990,-0.22,20250513,16500,8.79,20250304,18590,-3.44,20241108,14560,23.28,20240513,0.11,Y,018120,500,35 억,,43284,N,N,0,N,00,N
+20250513,100319,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17860,-70,5,-0.39,2761610,154,9.42,17930,17990,17860,23300,12560,17930,17932.53,0.65,0,1,18123,18026,17853,17756,17583,18075,17805,35,5370,500,13260,10,1,6621120,1183,11.54,1.37,12,0.00,1548.00,13061.00,18590,20241108,-3.93,14260,20240503,25.25,17990,-0.72,20250513,16500,8.24,20250304,18590,-3.93,20241108,14560,22.66,20240513,0.11,Y,018120,500,35 억,,43284,N,N,0,N,00,N
+20250513,090321,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17930,0,3,0.00,17930,1,0.06,17930,17930,17930,23300,12560,17930,17930.00,0.65,0,0,18123,18026,17853,17756,17583,18075,17805,35,5370,500,13260,10,1,6621120,1187,11.58,1.37,12,0.00,1548.00,13061.00,18590,20241108,-3.55,14260,20240503,25.74,17950,-0.11,20250512,16500,8.67,20250304,18590,-3.55,20241108,14560,23.15,20240513,0.11,Y,018120,500,35 억,,43284,N,N,0,N,00,N
 20250512,160314,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17930,60,2,0.34,29250250,1634,116.63,17900,17950,17680,23200,12510,17870,17901.01,0.65,0,8,17990,17930,17810,17750,17630,17960,17780,35,5330,500,13220,10,1,6621120,1187,11.58,1.37,12,0.02,1548.00,13061.00,18590,20241108,-3.55,14260,20240503,25.74,17950,-0.11,20250512,16500,8.67,20250304,18590,-3.55,20241108,14560,23.15,20240513,0.11,Y,018120,500,35 억,,43300,N,N,0,N,00,N
 20250512,150317,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17900,30,2,0.17,26206650,1464,104.50,17900,17950,17680,23200,12510,17870,17900.72,0.65,0,6,17990,17930,17810,17750,17630,17960,17780,35,5330,500,13220,10,1,6621120,1185,11.56,1.37,12,0.02,1548.00,13061.00,18590,20241108,-3.71,14260,20240503,25.53,17950,-0.28,20250512,16500,8.48,20250304,18590,-3.71,20241108,14560,22.94,20240513,0.11,Y,018120,500,35 억,,43300,N,N,0,N,00,N
 20250512,140316,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17920,50,2,0.28,8735510,488,34.83,17900,17950,17680,23200,12510,17870,17900.64,0.65,0,6,17990,17930,17810,17750,17630,17960,17780,35,5330,500,13220,10,1,6621120,1187,11.58,1.37,12,0.01,1548.00,13061.00,18590,20241108,-3.60,14260,20240503,25.67,17950,-0.17,20250512,16500,8.61,20250304,18590,-3.60,20241108,14560,23.08,20240513,0.11,Y,018120,500,35 억,,43300,N,N,0,N,00,N
diff --git a/018250/price/prices-20250501.csv b/018250/price/prices-20250501.csv
index 76eada11b658..beb348cc1d27 100644
--- a/018250/price/prices-20250501.csv
+++ b/018250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14710,10,2,0.07,1252105380,85614,60.77,14710,14760,14350,19110,10290,14700,14625.01,2.90,0,7235,15120,14910,14520,14310,13920,15015,14415,264,4410,1000,10580,10,1,26409935,3885,9.13,0.91,12,0.32,1612.00,16147.00,26650,20240531,-44.80,11700,20250203,25.73,18050,-18.50,20250402,11700,25.73,20250203,26650,-44.80,20240531,11700,25.73,20250203,1.43,Y,018250,1000,264 억,,766016,N,N,3264,N,00,N
+20250513,150318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14710,10,2,0.07,1194785970,81721,58.01,14710,14760,14350,19110,10290,14700,14620.31,2.90,0,6269,15120,14910,14520,14310,13920,15015,14415,264,4410,1000,10580,10,1,26409935,3885,9.13,0.91,12,0.31,1612.00,16147.00,26650,20240531,-44.80,11700,20250203,25.73,18050,-18.50,20250402,11700,25.73,20250203,26650,-44.80,20240531,11700,25.73,20250203,1.43,Y,018250,1000,264 억,,766016,N,N,12792,N,00,N
+20250513,140318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14600,-100,5,-0.68,985519420,67473,47.90,14710,14760,14350,19110,10290,14700,14606.13,2.90,0,5162,15120,14910,14520,14310,13920,15015,14415,264,4410,1000,10580,10,1,26409935,3856,9.06,0.90,12,0.26,1612.00,16147.00,26650,20240531,-45.22,11700,20250203,24.79,18050,-19.11,20250402,11700,24.79,20250203,26650,-45.22,20240531,11700,24.79,20250203,1.43,Y,018250,1000,264 억,,766016,N,N,12792,N,00,N
+20250513,130320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14620,-80,5,-0.54,934211415,63957,45.40,14710,14760,14350,19110,10290,14700,14606.87,2.90,0,5509,15120,14910,14520,14310,13920,15015,14415,264,4410,1000,10580,10,1,26409935,3861,9.07,0.91,12,0.24,1612.00,16147.00,26650,20240531,-45.14,11700,20250203,24.96,18050,-19.00,20250402,11700,24.96,20250203,26650,-45.14,20240531,11700,24.96,20250203,1.43,Y,018250,1000,264 억,,766016,N,N,12792,N,00,N
+20250513,120320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14630,-70,5,-0.48,876650810,60019,42.60,14710,14760,14350,19110,10290,14700,14606.22,2.90,0,4152,15120,14910,14520,14310,13920,15015,14415,264,4410,1000,10580,10,1,26409935,3864,9.08,0.91,12,0.23,1612.00,16147.00,26650,20240531,-45.10,11700,20250203,25.04,18050,-18.95,20250402,11700,25.04,20250203,26650,-45.10,20240531,11700,25.04,20250203,1.43,Y,018250,1000,264 억,,766016,N,N,12792,N,00,N
+20250513,110319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14650,-50,5,-0.34,777044750,53220,37.78,14710,14760,14350,19110,10290,14700,14600.62,2.90,0,2407,15120,14910,14520,14310,13920,15015,14415,264,4410,1000,10580,10,1,26409935,3869,9.09,0.91,12,0.20,1612.00,16147.00,26650,20240531,-45.03,11700,20250203,25.21,18050,-18.84,20250402,11700,25.21,20250203,26650,-45.03,20240531,11700,25.21,20250203,1.43,Y,018250,1000,264 억,,766016,N,N,12792,N,00,N
+20250513,100320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14680,-20,5,-0.14,585109005,40141,28.49,14710,14730,14350,19110,10290,14700,14576.34,2.90,0,678,15120,14910,14520,14310,13920,15015,14415,264,4410,1000,10580,10,1,26409935,3877,9.11,0.91,12,0.15,1612.00,16147.00,26650,20240531,-44.92,11700,20250203,25.47,18050,-18.67,20250402,11700,25.47,20250203,26650,-44.92,20240531,11700,25.47,20250203,1.43,Y,018250,1000,264 억,,766016,N,N,12792,N,00,N
+20250513,090321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14630,-70,5,-0.48,41599345,2838,2.01,14710,14720,14580,19110,10290,14700,14657.98,2.90,0,-1650,15120,14910,14520,14310,13920,15015,14415,264,4410,1000,10580,10,1,26409935,3864,9.08,0.91,12,0.01,1612.00,16147.00,26650,20240531,-45.10,11700,20250203,25.04,18050,-18.95,20250402,11700,25.04,20250203,26650,-45.10,20240531,11700,25.04,20250203,1.43,Y,018250,1000,264 억,,766016,N,N,12792,N,00,N
 20250512,160314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14700,640,2,4.55,2037705765,140874,151.67,14460,14730,14130,18270,9850,14060,14464.56,2.89,0,9942,14313,14186,14053,13926,13793,14250,13990,264,4210,1000,10120,10,1,26409935,3882,9.12,0.91,12,0.53,1612.00,16147.00,26650,20240531,-44.84,11700,20250203,25.64,18050,-18.56,20250402,11700,25.64,20250203,26650,-44.84,20240531,11700,25.64,20250203,1.44,Y,018250,1000,264 억,,763258,N,N,12792,N,00,N
 20250512,150317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14640,580,2,4.13,1756396135,121733,131.06,14460,14730,14130,18270,9850,14060,14428.27,2.89,0,7931,14313,14186,14053,13926,13793,14250,13990,264,4210,1000,10120,10,1,26409935,3866,9.08,0.91,12,0.46,1612.00,16147.00,26650,20240531,-45.07,11700,20250203,25.13,18050,-18.89,20250402,11700,25.13,20250203,26650,-45.07,20240531,11700,25.13,20250203,1.44,Y,018250,1000,264 억,,763258,N,N,8127,N,00,N
 20250512,140316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14420,360,2,2.56,1213168425,84566,91.04,14460,14500,14130,18270,9850,14060,14345.82,2.89,0,-419,14313,14186,14053,13926,13793,14250,13990,264,4210,1000,10120,10,1,26409935,3808,8.95,0.89,12,0.32,1612.00,16147.00,26650,20240531,-45.89,11700,20250203,23.25,18050,-20.11,20250402,11700,23.25,20250203,26650,-45.89,20240531,11700,23.25,20250203,1.44,Y,018250,1000,264 억,,763258,N,N,8127,N,00,N
diff --git a/018260/price/prices-20250501.csv b/018260/price/prices-20250501.csv
index 733e3cd2dee2..c355dedb059c 100644
--- a/018260/price/prices-20250501.csv
+++ b/018260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160315,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,130500,-500,5,-0.38,9567613000,73321,80.17,129700,131600,129500,170300,91700,131000,130489.40,19.28,0,15990,132800,131900,130200,129300,127600,132350,129750,387,39300,500,99560,100,1,77377800,100978,13.34,1.08,12,0.09,9783.00,120638.00,171800,20240523,-24.04,109000,20250409,19.72,132300,-1.36,20250219,109000,19.72,20250409,171800,-24.04,20240523,109000,19.72,20250409,0.12,Y,018260,500,386 억,,14920710,N,N,2859,N,00,N
+20250513,150318,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,130200,-800,5,-0.61,8315540100,63718,69.67,129700,131600,129500,170300,91700,131000,130505.35,19.28,0,14666,132800,131900,130200,129300,127600,132350,129750,387,39300,500,99560,100,1,77377800,100746,13.31,1.08,12,0.08,9783.00,120638.00,171800,20240523,-24.21,109000,20250409,19.45,132300,-1.59,20250219,109000,19.45,20250409,171800,-24.21,20240523,109000,19.45,20250409,0.12,Y,018260,500,386 억,,14920710,N,N,3309,N,00,N
+20250513,140319,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,130300,-700,5,-0.53,6844267150,52423,57.32,129700,131600,129500,170300,91700,131000,130558.48,19.28,0,10560,132800,131900,130200,129300,127600,132350,129750,387,39300,500,99560,100,1,77377800,100823,13.32,1.08,12,0.07,9783.00,120638.00,171800,20240523,-24.16,109000,20250409,19.54,132300,-1.51,20250219,109000,19.54,20250409,171800,-24.16,20240523,109000,19.54,20250409,0.12,Y,018260,500,386 억,,14920710,N,N,3309,N,00,N
+20250513,130320,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,130500,-500,5,-0.38,5227373900,40032,43.77,129700,131600,129500,170300,91700,131000,130579.88,19.28,0,6972,132800,131900,130200,129300,127600,132350,129750,387,39300,500,99560,100,1,77377800,100978,13.34,1.08,12,0.05,9783.00,120638.00,171800,20240523,-24.04,109000,20250409,19.72,132300,-1.36,20250219,109000,19.72,20250409,171800,-24.04,20240523,109000,19.72,20250409,0.12,Y,018260,500,386 억,,14920710,N,N,3309,N,00,N
+20250513,120320,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,130800,-200,5,-0.15,4727524750,36208,39.59,129700,131600,129500,170300,91700,131000,130565.75,19.28,0,6614,132800,131900,130200,129300,127600,132350,129750,387,39300,500,99560,100,1,77377800,101210,13.37,1.08,12,0.05,9783.00,120638.00,171800,20240523,-23.86,109000,20250409,20.00,132300,-1.13,20250219,109000,20.00,20250409,171800,-23.86,20240523,109000,20.00,20250409,0.12,Y,018260,500,386 억,,14920710,N,N,3309,N,00,N
+20250513,110319,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,131000,0,3,0.00,3818803000,29278,32.01,129700,131600,129500,170300,91700,131000,130432.51,19.28,0,6158,132800,131900,130200,129300,127600,132350,129750,387,39300,500,99560,100,1,77377800,101365,13.39,1.09,12,0.04,9783.00,120638.00,171800,20240523,-23.75,109000,20250409,20.18,132300,-0.98,20250219,109000,20.18,20250409,171800,-23.75,20240523,109000,20.18,20250409,0.12,Y,018260,500,386 억,,14920710,N,N,3309,N,00,N
+20250513,100320,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,129800,-1200,5,-0.92,2426756300,18592,20.33,129700,131600,129600,170300,91700,131000,130526.91,19.28,0,2062,132800,131900,130200,129300,127600,132350,129750,387,39300,500,99560,100,1,77377800,100436,13.27,1.08,12,0.02,9783.00,120638.00,171800,20240523,-24.45,109000,20250409,19.08,132300,-1.89,20250219,109000,19.08,20250409,171800,-24.45,20240523,109000,19.08,20250409,0.12,Y,018260,500,386 억,,14920710,N,N,3309,N,00,N
+20250513,090321,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,131300,300,2,0.23,672656000,5173,5.66,129700,131400,129600,170300,91700,131000,130032.09,19.28,0,426,132800,131900,130200,129300,127600,132350,129750,387,39300,500,99560,100,1,77377800,101597,13.42,1.09,12,0.01,9783.00,120638.00,171800,20240523,-23.57,109000,20250409,20.46,132300,-0.76,20250219,109000,20.46,20250409,171800,-23.57,20240523,109000,20.46,20250409,0.12,Y,018260,500,386 억,,14920710,N,N,3309,N,00,N
 20250512,160314,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,131000,2000,2,1.55,11902234100,91456,126.71,129800,131100,128500,167700,90300,129000,130141.55,19.28,0,-10977,130933,129966,128533,127566,126133,130450,128050,387,38700,500,98040,100,1,77377800,101365,13.39,1.09,12,0.12,9783.00,120638.00,171800,20240523,-23.75,109000,20250409,20.18,132300,-0.98,20250219,109000,20.18,20250409,171800,-23.75,20240523,109000,20.18,20250409,0.12,Y,018260,500,386 억,,14917933,N,N,3309,N,00,N
 20250512,150317,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,130700,1700,2,1.32,10340136750,79519,110.18,129800,131100,128500,167700,90300,129000,130033.54,19.28,0,-8838,130933,129966,128533,127566,126133,130450,128050,387,38700,500,98040,100,1,77377800,101133,13.36,1.08,12,0.10,9783.00,120638.00,171800,20240523,-23.92,109000,20250409,19.91,132300,-1.21,20250219,109000,19.91,20250409,171800,-23.92,20240523,109000,19.91,20250409,0.12,Y,018260,500,386 억,,14917933,N,N,2960,N,00,N
 20250512,140317,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,130200,1200,2,0.93,7967961200,61382,85.05,129800,130800,128500,167700,90300,129000,129809.41,19.28,0,-6621,130933,129966,128533,127566,126133,130450,128050,387,38700,500,98040,100,1,77377800,100746,13.31,1.08,12,0.08,9783.00,120638.00,171800,20240523,-24.21,109000,20250409,19.45,132300,-1.59,20250219,109000,19.45,20250409,171800,-24.21,20240523,109000,19.45,20250409,0.12,Y,018260,500,386 억,,14917933,N,N,2960,N,00,N
diff --git a/018290/price/prices-20250501.csv b/018290/price/prices-20250501.csv
index 7b11c1e034b3..c5679a386d06 100644
--- a/018290/price/prices-20250501.csv
+++ b/018290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160315,57,100.00,KSQ150,,화학,N,N,N,N, ,N,39000,550,2,1.43,24769771250,644954,78.46,38450,39100,37300,49950,26950,38450,38404.70,11.93,0,-107775,42883,40666,39283,37066,35683,39975,36375,179,11500,500,27680,50,1,35798007,13961,14.24,5.88,12,1.80,2739.00,6631.00,44000,20241216,-11.36,20800,20240507,87.50,42250,-7.69,20250102,29350,32.88,20250409,44000,-11.36,20241216,23400,66.67,20240513,5.90,Y,018290,500,178 억,,4271751,N,N,38134,N,00,N
+20250513,150319,57,100.00,KSQ150,,화학,N,N,N,N, ,N,39000,550,2,1.43,23429957500,610587,74.28,38450,39100,37300,49950,26950,38450,38372.84,11.93,0,-95502,42883,40666,39283,37066,35683,39975,36375,179,11500,500,27680,50,1,35798007,13961,14.24,5.88,12,1.71,2739.00,6631.00,44000,20241216,-11.36,20800,20240507,87.50,42250,-7.69,20250102,29350,32.88,20250409,44000,-11.36,20241216,23400,66.67,20240513,5.90,Y,018290,500,178 억,,4271751,N,N,37726,N,00,N
+20250513,140319,57,100.00,KSQ150,,화학,N,N,N,N, ,N,38600,150,2,0.39,19350106025,505679,61.52,38450,39050,37300,49950,26950,38450,38265.59,11.93,0,-76405,42883,40666,39283,37066,35683,39975,36375,179,11500,500,27680,50,1,35798007,13818,14.09,5.82,12,1.41,2739.00,6631.00,44000,20241216,-12.27,20800,20240507,85.58,42250,-8.64,20250102,29350,31.52,20250409,44000,-12.27,20241216,23400,64.96,20240513,5.90,Y,018290,500,178 억,,4271751,N,N,37726,N,00,N
+20250513,130321,57,100.00,KSQ150,,화학,N,N,N,N, ,N,38550,100,2,0.26,16077729725,420536,51.16,38450,39050,37300,49950,26950,38450,38231.52,11.93,0,-60184,42883,40666,39283,37066,35683,39975,36375,179,11500,500,27680,50,1,35798007,13800,14.07,5.81,12,1.17,2739.00,6631.00,44000,20241216,-12.39,20800,20240507,85.34,42250,-8.76,20250102,29350,31.35,20250409,44000,-12.39,20241216,23400,64.74,20240513,5.90,Y,018290,500,178 억,,4271751,N,N,37726,N,00,N
+20250513,120320,57,100.00,KSQ150,,화학,N,N,N,N, ,N,38950,500,2,1.30,12681880300,332583,40.46,38450,39050,37300,49950,26950,38450,38131.47,11.93,0,-41925,42883,40666,39283,37066,35683,39975,36375,179,11500,500,27680,50,1,35798007,13943,14.22,5.87,12,0.93,2739.00,6631.00,44000,20241216,-11.48,20800,20240507,87.26,42250,-7.81,20250102,29350,32.71,20250409,44000,-11.48,20241216,23400,66.45,20240513,5.90,Y,018290,500,178 억,,4271751,N,N,37726,N,00,N
+20250513,110320,57,100.00,KSQ150,,화학,N,N,N,N, ,N,37900,-550,5,-1.43,10034698775,263526,32.06,38450,38950,37300,49950,26950,38450,38078.59,11.93,0,-28633,42883,40666,39283,37066,35683,39975,36375,179,11500,500,27680,50,1,35798007,13567,13.84,5.72,12,0.74,2739.00,6631.00,44000,20241216,-13.86,20800,20240507,82.21,42250,-10.30,20250102,29350,29.13,20250409,44000,-13.86,20241216,23400,61.97,20240513,5.90,Y,018290,500,178 억,,4271751,N,N,37726,N,00,N
+20250513,100320,57,100.00,KSQ150,,화학,N,N,N,N, ,N,38350,-100,5,-0.26,6054963500,159231,19.37,38450,38550,37300,49950,26950,38450,38026.29,11.93,0,-11034,42883,40666,39283,37066,35683,39975,36375,179,11500,500,27680,50,1,35798007,13729,14.00,5.78,12,0.44,2739.00,6631.00,44000,20241216,-12.84,20800,20240507,84.38,42250,-9.23,20250102,29350,30.66,20250409,44000,-12.84,20241216,23400,63.89,20240513,5.90,Y,018290,500,178 억,,4271751,N,N,37726,N,00,N
+20250513,090322,57,100.00,KSQ150,,화학,N,N,N,N, ,N,37450,-1000,5,-2.60,894844875,23592,2.87,38450,38450,37450,49950,26950,38450,37930.01,11.93,0,-8986,42883,40666,39283,37066,35683,39975,36375,179,11500,500,27680,50,1,35798007,13406,13.67,5.65,12,0.07,2739.00,6631.00,44000,20241216,-14.89,20800,20240507,80.05,42250,-11.36,20250102,29350,27.60,20250409,44000,-14.89,20241216,23400,60.04,20240513,5.90,Y,018290,500,178 억,,4271751,N,N,37726,N,00,N
 20250512,160315,57,100.00,KSQ150,,화학,N,N,N,N, ,N,38450,-2550,5,-6.22,32439690750,821967,138.59,41450,41500,37900,53300,28700,41000,39466.16,11.79,0,-51641,42433,41716,40883,40166,39333,42075,40525,179,12300,500,29520,50,1,35798007,13764,14.04,5.80,12,2.30,2739.00,6631.00,44000,20241216,-12.61,20700,20240426,85.75,42250,-8.99,20250102,29350,31.01,20250409,44000,-12.61,20241216,23400,64.32,20240513,6.00,Y,018290,500,178 억,,4219886,N,N,37549,N,00,N
 20250512,150317,57,100.00,KSQ150,,화학,N,N,N,N, ,N,38550,-2450,5,-5.98,30393578275,768732,129.62,41450,41500,37900,53300,28700,41000,39537.29,11.79,0,-53567,42433,41716,40883,40166,39333,42075,40525,179,12300,500,29520,50,1,35798007,13800,14.07,5.81,12,2.15,2739.00,6631.00,44000,20241216,-12.39,20700,20240426,86.23,42250,-8.76,20250102,29350,31.35,20250409,44000,-12.39,20241216,23400,64.74,20240513,6.00,Y,018290,500,178 억,,4219886,N,N,100641,N,00,N
 20250512,140317,57,100.00,KSQ150,,화학,N,N,N,N, ,N,39150,-1850,5,-4.51,22085284775,552644,93.18,41450,41500,38500,53300,28700,41000,39962.95,11.79,0,-58143,42433,41716,40883,40166,39333,42075,40525,179,12300,500,29520,50,1,35798007,14015,14.29,5.90,12,1.54,2739.00,6631.00,44000,20241216,-11.02,20700,20240426,89.13,42250,-7.34,20250102,29350,33.39,20250409,44000,-11.02,20241216,23400,67.31,20240513,6.00,Y,018290,500,178 억,,4219886,N,N,100641,N,00,N
diff --git a/018310/price/prices-20250501.csv b/018310/price/prices-20250501.csv
index 8136dafb1b77..da066f7254f9 100644
--- a/018310/price/prices-20250501.csv
+++ b/018310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160315,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,22150,50,2,0.23,512967775,23322,45.75,22200,22250,21700,28700,15500,22100,21995.02,3.11,0,828,23333,22716,21583,20966,19833,23025,21275,74,6600,500,15470,50,1,14700000,3256,4.44,0.50,12,0.16,4993.00,44303.00,28950,20241007,-23.49,17060,20240805,29.84,22250,-0.45,20250513,18810,17.76,20250205,28950,-23.49,20241007,17060,29.84,20240805,0.71,Y,018310,500,73 억,,457338,N,N,966,N,00,N
+20250513,150319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,22150,50,2,0.23,499377675,22708,44.55,22200,22250,21700,28700,15500,22100,21991.27,3.11,0,976,23333,22716,21583,20966,19833,23025,21275,74,6600,500,15470,50,1,14700000,3256,4.44,0.50,12,0.15,4993.00,44303.00,28950,20241007,-23.49,17060,20240805,29.84,22250,-0.45,20250513,18810,17.76,20250205,28950,-23.49,20241007,17060,29.84,20240805,0.71,Y,018310,500,73 억,,457338,N,N,1336,N,00,N
+20250513,140319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,22000,-100,5,-0.45,340097750,15456,30.32,22200,22250,21700,28700,15500,22100,22004.25,3.11,0,856,23333,22716,21583,20966,19833,23025,21275,74,6600,500,15470,50,1,14700000,3234,4.41,0.50,12,0.11,4993.00,44303.00,28950,20241007,-24.01,17060,20240805,28.96,22250,-1.12,20250513,18810,16.96,20250205,28950,-24.01,20241007,17060,28.96,20240805,0.71,Y,018310,500,73 억,,457338,N,N,1336,N,00,N
+20250513,130321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,22150,50,2,0.23,302933750,13774,27.02,22200,22250,21700,28700,15500,22100,21993.16,3.11,0,898,23333,22716,21583,20966,19833,23025,21275,74,6600,500,15470,50,1,14700000,3256,4.44,0.50,12,0.09,4993.00,44303.00,28950,20241007,-23.49,17060,20240805,29.84,22250,-0.45,20250513,18810,17.76,20250205,28950,-23.49,20241007,17060,29.84,20240805,0.71,Y,018310,500,73 억,,457338,N,N,1336,N,00,N
+20250513,120321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,22050,-50,5,-0.23,236609000,10756,21.10,22200,22250,21700,28700,15500,22100,21997.86,3.11,0,114,23333,22716,21583,20966,19833,23025,21275,74,6600,500,15470,50,1,14700000,3241,4.42,0.50,12,0.07,4993.00,44303.00,28950,20241007,-23.83,17060,20240805,29.25,22250,-0.90,20250513,18810,17.22,20250205,28950,-23.83,20241007,17060,29.25,20240805,0.71,Y,018310,500,73 억,,457338,N,N,1336,N,00,N
+20250513,110320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,22150,50,2,0.23,226336150,10292,20.19,22200,22250,21700,28700,15500,22100,21991.46,3.11,0,-37,23333,22716,21583,20966,19833,23025,21275,74,6600,500,15470,50,1,14700000,3256,4.44,0.50,12,0.07,4993.00,44303.00,28950,20241007,-23.49,17060,20240805,29.84,22250,-0.45,20250513,18810,17.76,20250205,28950,-23.49,20241007,17060,29.84,20240805,0.71,Y,018310,500,73 억,,457338,N,N,1336,N,00,N
+20250513,100320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,21850,-250,5,-1.13,110121000,5039,9.89,22200,22200,21700,28700,15500,22100,21853.74,3.11,0,798,23333,22716,21583,20966,19833,23025,21275,74,6600,500,15470,50,1,14700000,3212,4.38,0.49,12,0.03,4993.00,44303.00,28950,20241007,-24.53,17060,20240805,28.08,22200,0.00,20250512,18810,16.16,20250205,28950,-24.53,20241007,17060,28.08,20240805,0.71,Y,018310,500,73 억,,457338,N,N,1336,N,00,N
+20250513,090322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,21900,-200,5,-0.90,10048950,454,0.89,22200,22200,21900,28700,15500,22100,22134.25,3.11,0,-85,23333,22716,21583,20966,19833,23025,21275,74,6600,500,15470,50,1,14700000,3219,4.39,0.49,12,0.00,4993.00,44303.00,28950,20241007,-24.35,17060,20240805,28.37,22200,0.00,20250512,18810,16.43,20250205,28950,-24.35,20241007,17060,28.37,20240805,0.71,Y,018310,500,73 억,,457338,N,N,1336,N,00,N
 20250512,160315,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,22100,1400,2,6.76,1106646400,50945,305.90,20700,22200,20450,26900,14500,20700,21721.22,3.03,0,12090,21173,20936,20463,20226,19753,21055,20345,74,6200,500,14490,50,1,14700000,3249,4.43,0.50,12,0.35,4993.00,44303.00,28950,20241007,-23.66,17060,20240805,29.54,22200,-0.45,20250512,18810,17.49,20250205,28950,-23.66,20241007,17060,29.54,20240805,0.71,Y,018310,500,73 억,,445977,N,N,1336,N,00,N
 20250512,150318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,21850,1150,2,5.56,1063189150,48973,294.06,20700,22200,20450,26900,14500,20700,21709.70,3.03,0,11674,21173,20936,20463,20226,19753,21055,20345,74,6200,500,14490,50,1,14700000,3212,4.38,0.49,12,0.33,4993.00,44303.00,28950,20241007,-24.53,17060,20240805,28.08,22200,-1.58,20250512,18810,16.16,20250205,28950,-24.53,20241007,17060,28.08,20240805,0.71,Y,018310,500,73 억,,445977,N,N,1339,N,00,N
 20250512,140317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,22150,1450,2,7.00,839703075,38797,232.96,20700,22200,20450,26900,14500,20700,21643.51,3.03,0,10094,21173,20936,20463,20226,19753,21055,20345,74,6200,500,14490,50,1,14700000,3256,4.44,0.50,12,0.26,4993.00,44303.00,28950,20241007,-23.49,17060,20240805,29.84,22200,-0.23,20250512,18810,17.76,20250205,28950,-23.49,20241007,17060,29.84,20240805,0.71,Y,018310,500,73 억,,445977,N,N,1339,N,00,N
diff --git a/018470/price/prices-20250501.csv b/018470/price/prices-20250501.csv
index 5225075479e1..5310897be12f 100644
--- a/018470/price/prices-20250501.csv
+++ b/018470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160316,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1611,-1,5,-0.06,1184842477,737341,58.87,1606,1630,1590,2095,1129,1612,1606.88,1.20,0,-91856,1652,1632,1608,1588,1564,1620,1576,633,483,500,1190,1,1,126631721,2040,18.52,1.02,12,0.58,87.00,1576.00,2650,20240521,-39.21,1244,20241210,29.50,1844,-12.64,20250502,1331,21.04,20250409,2650,-39.21,20240521,1244,29.50,20241210,3.53,Y,018470,500,633 억,,1513920,N,N,16525,N,00,N
+20250513,150319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1595,-17,5,-1.05,1082477077,673544,53.78,1606,1630,1590,2095,1129,1612,1607.12,1.20,0,-99465,1652,1632,1608,1588,1564,1620,1576,633,483,500,1190,1,1,126631721,2020,18.33,1.01,12,0.53,87.00,1576.00,2650,20240521,-39.81,1244,20241210,28.22,1844,-13.50,20250502,1331,19.83,20250409,2650,-39.81,20240521,1244,28.22,20241210,3.53,Y,018470,500,633 억,,1513920,N,N,33226,N,00,N
+20250513,140319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1594,-18,5,-1.12,984210581,611883,48.86,1606,1630,1590,2095,1129,1612,1608.48,1.20,0,-97361,1652,1632,1608,1588,1564,1620,1576,633,483,500,1190,1,1,126631721,2019,18.32,1.01,12,0.48,87.00,1576.00,2650,20240521,-39.85,1244,20241210,28.14,1844,-13.56,20250502,1331,19.76,20250409,2650,-39.85,20240521,1244,28.14,20241210,3.53,Y,018470,500,633 억,,1513920,N,N,33226,N,00,N
+20250513,130321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1600,-12,5,-0.74,859117405,533457,42.59,1606,1630,1596,2095,1129,1612,1610.47,1.20,0,-76787,1652,1632,1608,1588,1564,1620,1576,633,483,500,1190,1,1,126631721,2026,18.39,1.02,12,0.42,87.00,1576.00,2650,20240521,-39.62,1244,20241210,28.62,1844,-13.23,20250502,1331,20.21,20250409,2650,-39.62,20240521,1244,28.62,20241210,3.53,Y,018470,500,633 억,,1513920,N,N,33226,N,00,N
+20250513,120321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1600,-12,5,-0.74,726991032,450948,36.01,1606,1630,1596,2095,1129,1612,1612.14,1.20,0,-30123,1652,1632,1608,1588,1564,1620,1576,633,483,500,1190,1,1,126631721,2026,18.39,1.02,12,0.36,87.00,1576.00,2650,20240521,-39.62,1244,20241210,28.62,1844,-13.23,20250502,1331,20.21,20250409,2650,-39.62,20240521,1244,28.62,20241210,3.53,Y,018470,500,633 억,,1513920,N,N,33226,N,00,N
+20250513,110320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1611,-1,5,-0.06,588944451,364908,29.14,1606,1630,1596,2095,1129,1612,1613.96,1.20,0,-13431,1652,1632,1608,1588,1564,1620,1576,633,483,500,1190,1,1,126631721,2040,18.52,1.02,12,0.29,87.00,1576.00,2650,20240521,-39.21,1244,20241210,29.50,1844,-12.64,20250502,1331,21.04,20250409,2650,-39.21,20240521,1244,29.50,20241210,3.53,Y,018470,500,633 억,,1513920,N,N,33226,N,00,N
+20250513,100321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1618,6,2,0.37,492854643,305262,24.37,1606,1630,1596,2095,1129,1612,1614.54,1.20,0,-18581,1652,1632,1608,1588,1564,1620,1576,633,483,500,1190,1,1,126631721,2049,18.60,1.03,12,0.24,87.00,1576.00,2650,20240521,-38.94,1244,20241210,30.06,1844,-12.26,20250502,1331,21.56,20250409,2650,-38.94,20240521,1244,30.06,20241210,3.53,Y,018470,500,633 억,,1513920,N,N,33226,N,00,N
+20250513,090322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1610,-2,5,-0.12,61989329,38534,3.08,1606,1613,1606,2095,1129,1612,1608.53,1.20,0,5551,1652,1632,1608,1588,1564,1620,1576,633,483,500,1190,1,1,126631721,2039,18.51,1.02,12,0.03,87.00,1576.00,2650,20240521,-39.25,1244,20241210,29.42,1844,-12.69,20250502,1331,20.96,20250409,2650,-39.25,20240521,1244,29.42,20241210,3.53,Y,018470,500,633 억,,1513920,N,N,33226,N,00,N
 20250512,160315,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1612,-12,5,-0.74,1976036327,1233090,61.70,1628,1628,1584,2110,1137,1624,1602.47,1.29,0,-103445,1674,1649,1628,1603,1582,1638,1592,633,486,500,1200,1,1,126631721,2041,18.53,1.02,12,0.97,87.00,1576.00,2650,20240521,-39.17,1244,20241210,29.58,1844,-12.58,20250502,1331,21.11,20250409,2650,-39.17,20240521,1244,29.58,20241210,3.38,Y,018470,500,633 억,,1632784,N,N,33226,N,00,N
 20250512,150318,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1610,-14,5,-0.86,1876623359,1171336,58.61,1628,1628,1584,2110,1137,1624,1602.10,1.29,0,-101154,1674,1649,1628,1603,1582,1638,1592,633,486,500,1200,1,1,126631721,2039,18.51,1.02,12,0.92,87.00,1576.00,2650,20240521,-39.25,1244,20241210,29.42,1844,-12.69,20250502,1331,20.96,20250409,2650,-39.25,20240521,1244,29.42,20241210,3.38,Y,018470,500,633 억,,1632784,N,N,189517,N,00,N
 20250512,140317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1610,-14,5,-0.86,1697271364,1059640,53.02,1628,1628,1584,2110,1137,1624,1601.71,1.29,0,-100613,1674,1649,1628,1603,1582,1638,1592,633,486,500,1200,1,1,126631721,2039,18.51,1.02,12,0.84,87.00,1576.00,2650,20240521,-39.25,1244,20241210,29.42,1844,-12.69,20250502,1331,20.96,20250409,2650,-39.25,20240521,1244,29.42,20241210,3.38,Y,018470,500,633 억,,1632784,N,N,189517,N,00,N
diff --git a/018500/price/prices-20250501.csv b/018500/price/prices-20250501.csv
index ba23d1911fe6..2cf5c16e7c45 100644
--- a/018500/price/prices-20250501.csv
+++ b/018500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160316,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1489,-2,5,-0.13,488213696,328786,74.74,1495,1501,1471,1938,1044,1491,1484.90,2.72,0,-30017,1559,1525,1491,1457,1423,1542,1474,234,447,500,890,1,1,46754933,696,3.81,0.65,03,0.70,391.00,2278.00,2800,20250103,-46.82,960,20241209,55.10,2800,-46.82,20250103,1405,5.98,20250502,2800,-46.82,20250103,960,55.10,20241209,0.95,Y,018500,500,233 억,,1269687,N,N,4946,N,00,N
+20250513,150319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1490,-1,5,-0.07,466709223,314352,71.46,1495,1501,1471,1938,1044,1491,1484.67,2.72,0,-30057,1559,1525,1491,1457,1423,1542,1474,234,447,500,890,1,1,46754933,697,3.81,0.65,03,0.67,391.00,2278.00,2800,20250103,-46.79,960,20241209,55.21,2800,-46.79,20250103,1405,6.05,20250502,2800,-46.79,20250103,960,55.21,20241209,0.95,Y,018500,500,233 억,,1269687,N,N,13301,N,00,N
+20250513,140320,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1472,-19,5,-1.27,408665413,275161,62.55,1495,1501,1471,1938,1044,1491,1485.19,2.72,0,-27770,1559,1525,1491,1457,1423,1542,1474,234,447,500,890,1,1,46754933,688,3.76,0.65,03,0.59,391.00,2278.00,2800,20250103,-47.43,960,20241209,53.33,2800,-47.43,20250103,1405,4.77,20250502,2800,-47.43,20250103,960,53.33,20241209,0.95,Y,018500,500,233 억,,1269687,N,N,13301,N,00,N
+20250513,130321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1480,-11,5,-0.74,335349104,225474,51.26,1495,1501,1479,1938,1044,1491,1487.31,2.72,0,-17066,1559,1525,1491,1457,1423,1542,1474,234,447,500,890,1,1,46754933,692,3.79,0.65,03,0.48,391.00,2278.00,2800,20250103,-47.14,960,20241209,54.17,2800,-47.14,20250103,1405,5.34,20250502,2800,-47.14,20250103,960,54.17,20241209,0.95,Y,018500,500,233 억,,1269687,N,N,13301,N,00,N
+20250513,120321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1490,-1,5,-0.07,241496304,162208,36.87,1495,1501,1479,1938,1044,1491,1488.81,2.72,0,-12795,1559,1525,1491,1457,1423,1542,1474,234,447,500,890,1,1,46754933,697,3.81,0.65,03,0.35,391.00,2278.00,2800,20250103,-46.79,960,20241209,55.21,2800,-46.79,20250103,1405,6.05,20250502,2800,-46.79,20250103,960,55.21,20241209,0.95,Y,018500,500,233 억,,1269687,N,N,13301,N,00,N
+20250513,110320,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1491,0,3,0.00,183757677,123425,28.06,1495,1501,1479,1938,1044,1491,1488.82,2.72,0,-13908,1559,1525,1491,1457,1423,1542,1474,234,447,500,890,1,1,46754933,697,3.81,0.65,03,0.26,391.00,2278.00,2800,20250103,-46.75,960,20241209,55.31,2800,-46.75,20250103,1405,6.12,20250502,2800,-46.75,20250103,960,55.31,20241209,0.95,Y,018500,500,233 억,,1269687,N,N,13301,N,00,N
+20250513,100321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1501,10,2,0.67,154725673,103947,23.63,1495,1501,1479,1938,1044,1491,1488.50,2.72,0,-8927,1559,1525,1491,1457,1423,1542,1474,234,447,500,890,1,1,46754933,702,3.84,0.66,03,0.22,391.00,2278.00,2800,20250103,-46.39,960,20241209,56.35,2800,-46.39,20250103,1405,6.83,20250502,2800,-46.39,20250103,960,56.35,20241209,0.95,Y,018500,500,233 억,,1269687,N,N,13301,N,00,N
+20250513,090322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1482,-9,5,-0.60,38888326,26080,5.93,1495,1497,1482,1938,1044,1491,1491.12,2.72,0,-18605,1559,1525,1491,1457,1423,1542,1474,234,447,500,890,1,1,46754933,693,3.79,0.65,03,0.06,391.00,2278.00,2800,20250103,-47.07,960,20241209,54.38,2800,-47.07,20250103,1405,5.48,20250502,2800,-47.07,20250103,960,54.38,20241209,0.95,Y,018500,500,233 억,,1269687,N,N,13301,N,00,N
 20250512,160315,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1491,33,2,2.26,654128180,437470,106.31,1458,1525,1457,1895,1021,1458,1495.26,2.37,0,159855,1498,1477,1456,1435,1414,1467,1425,234,437,500,870,1,1,46754933,697,3.81,0.65,03,0.94,391.00,2278.00,2800,20250103,-46.75,960,20241209,55.31,2800,-46.75,20250103,1405,6.12,20250502,2800,-46.75,20250103,960,55.31,20241209,1.01,Y,018500,500,233 억,,1107372,N,N,13301,N,00,N
 20250512,150318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1490,32,2,2.19,615618482,411657,100.04,1458,1525,1457,1895,1021,1458,1495.46,2.37,0,155913,1498,1477,1456,1435,1414,1467,1425,234,437,500,870,1,1,46754933,697,3.81,0.65,03,0.88,391.00,2278.00,2800,20250103,-46.79,960,20241209,55.21,2800,-46.79,20250103,1405,6.05,20250502,2800,-46.79,20250103,960,55.21,20241209,1.01,Y,018500,500,233 억,,1107372,N,N,7134,N,00,N
 20250512,140318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1502,44,2,3.02,458839103,306261,74.43,1458,1525,1457,1895,1021,1458,1498.20,2.37,0,147967,1498,1477,1456,1435,1414,1467,1425,234,437,500,870,1,1,46754933,702,3.84,0.66,03,0.66,391.00,2278.00,2800,20250103,-46.36,960,20241209,56.46,2800,-46.36,20250103,1405,6.90,20250502,2800,-46.36,20250103,960,56.46,20241209,1.01,Y,018500,500,233 억,,1107372,N,N,7134,N,00,N
diff --git a/018620/price/prices-20250501.csv b/018620/price/prices-20250501.csv
index 8d90380bcb98..4e4c87b48063 100644
--- a/018620/price/prices-20250501.csv
+++ b/018620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,961,58,2,6.42,470439065,496493,2465.82,913,971,890,1173,633,903,946.68,1.51,0,16408,920,911,900,891,880,916,896,144,270,500,630,1,1,28889293,278,-5.31,1.00,12,1.72,-181.00,962.00,1216,20240617,-20.97,823,20250331,16.77,971,-1.03,20250513,823,16.77,20250331,1216,-20.97,20240617,823,16.77,20250331,0.06,Y,018620,500,144 억,,436345,N,N,0,N,00,N
+20250513,150320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,961,58,2,6.42,235762202,249167,1237.48,913,971,890,1173,633,903,946.20,1.51,0,482,920,911,900,891,880,916,896,144,270,500,630,1,1,28889293,278,-5.31,1.00,12,0.86,-181.00,962.00,1216,20240617,-20.97,823,20250331,16.77,971,-1.03,20250513,823,16.77,20250331,1216,-20.97,20240617,823,16.77,20250331,0.06,Y,018620,500,144 억,,436345,N,N,0,N,00,N
+20250513,140320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,893,-10,5,-1.11,10960772,12142,60.30,913,913,893,1173,633,903,902.72,1.51,0,1432,920,911,900,891,880,916,896,144,270,500,630,1,1,28889293,258,-4.93,0.93,12,0.04,-181.00,962.00,1216,20240617,-26.56,823,20250331,8.51,950,-6.00,20250108,823,8.51,20250331,1216,-26.56,20240617,823,8.51,20250331,0.06,Y,018620,500,144 억,,436345,N,N,0,N,00,N
+20250513,130322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,903,0,3,0.00,9271669,10255,50.93,913,913,895,1173,633,903,904.11,1.51,0,1507,920,911,900,891,880,916,896,144,270,500,630,1,1,28889293,261,-4.99,0.94,12,0.04,-181.00,962.00,1216,20240617,-25.74,823,20250331,9.72,950,-4.95,20250108,823,9.72,20250331,1216,-25.74,20240617,823,9.72,20250331,0.06,Y,018620,500,144 억,,436345,N,N,0,N,00,N
+20250513,120321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,905,2,2,0.22,7564789,8364,41.54,913,913,899,1173,633,903,904.45,1.51,0,1532,920,911,900,891,880,916,896,144,270,500,630,1,1,28889293,261,-5.00,0.94,12,0.03,-181.00,962.00,1216,20240617,-25.58,823,20250331,9.96,950,-4.74,20250108,823,9.96,20250331,1216,-25.58,20240617,823,9.96,20250331,0.06,Y,018620,500,144 억,,436345,N,N,0,N,00,N
+20250513,110321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,905,2,2,0.22,5605765,6197,30.78,913,913,899,1173,633,903,904.59,1.51,0,1521,920,911,900,891,880,916,896,144,270,500,630,1,1,28889293,261,-5.00,0.94,12,0.02,-181.00,962.00,1216,20240617,-25.58,823,20250331,9.96,950,-4.74,20250108,823,9.96,20250331,1216,-25.58,20240617,823,9.96,20250331,0.06,Y,018620,500,144 억,,436345,N,N,0,N,00,N
+20250513,100321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,907,4,2,0.44,5562332,6149,30.54,913,913,899,1173,633,903,904.59,1.51,0,1525,920,911,900,891,880,916,896,144,270,500,630,1,1,28889293,262,-5.01,0.94,12,0.02,-181.00,962.00,1216,20240617,-25.41,823,20250331,10.21,950,-4.53,20250108,823,10.21,20250331,1216,-25.41,20240617,823,10.21,20250331,0.06,Y,018620,500,144 억,,436345,N,N,0,N,00,N
+20250513,090323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,913,10,2,1.11,1623314,1778,8.83,913,913,913,1173,633,903,913.00,1.51,0,0,920,911,900,891,880,916,896,144,270,500,630,1,1,28889293,264,-5.04,0.95,12,0.01,-181.00,962.00,1216,20240617,-24.92,823,20250331,10.94,950,-3.89,20250108,823,10.94,20250331,1216,-24.92,20240617,823,10.94,20250331,0.06,Y,018620,500,144 억,,436345,N,N,0,N,00,N
 20250512,160316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,903,4,2,0.44,18126062,20135,158.46,899,909,889,1168,630,899,900.23,1.51,0,370,906,902,896,892,886,899,889,144,269,500,620,1,1,28889293,261,-4.99,0.94,12,0.07,-181.00,962.00,1216,20240617,-25.74,823,20250331,9.72,950,-4.95,20250108,823,9.72,20250331,1216,-25.74,20240617,823,9.72,20250331,0.06,Y,018620,500,144 억,,436563,N,N,0,N,00,N
 20250512,150319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,904,5,2,0.56,17854509,19834,156.09,899,909,889,1168,630,899,900.20,1.51,0,370,906,902,896,892,886,899,889,144,269,500,620,1,1,28889293,261,-4.99,0.94,12,0.07,-181.00,962.00,1216,20240617,-25.66,823,20250331,9.84,950,-4.84,20250108,823,9.84,20250331,1216,-25.66,20240617,823,9.84,20250331,0.06,Y,018620,500,144 억,,436563,N,N,0,N,00,N
 20250512,140318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,904,5,2,0.56,17505198,19447,153.04,899,909,889,1168,630,899,900.15,1.51,0,361,906,902,896,892,886,899,889,144,269,500,620,1,1,28889293,261,-4.99,0.94,12,0.07,-181.00,962.00,1216,20240617,-25.66,823,20250331,9.84,950,-4.84,20250108,823,9.84,20250331,1216,-25.66,20240617,823,9.84,20250331,0.06,Y,018620,500,144 억,,436563,N,N,0,N,00,N
diff --git a/018670/price/prices-20250501.csv b/018670/price/prices-20250501.csv
index fdc78bc3c759..32004b677a7c 100644
--- a/018670/price/prices-20250501.csv
+++ b/018670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160316,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,225000,0,3,0.00,5113828750,23069,88.53,227000,227000,217500,292500,157500,225000,221675.35,7.07,0,3015,247000,236000,230500,219500,214000,233250,216750,462,67500,5000,171000,500,1,9245244,20802,11.61,0.76,12,0.25,19375.00,296461.00,265000,20250318,-15.09,159200,20240507,41.33,265000,-15.09,20250318,207000,8.70,20250102,265000,-15.09,20250318,160000,40.62,20240805,0.11,Y,018670,5000,462 억,,653409,N,N,2059,N,00,N
+20250513,150320,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,223500,-1500,5,-0.67,4754258250,21472,82.40,227000,227000,217500,292500,157500,225000,221416.65,7.07,0,3467,247000,236000,230500,219500,214000,233250,216750,462,67500,5000,171000,500,1,9245244,20663,11.54,0.75,12,0.23,19375.00,296461.00,265000,20250318,-15.66,159200,20240507,40.39,265000,-15.66,20250318,207000,7.97,20250102,265000,-15.66,20250318,160000,39.69,20240805,0.11,Y,018670,5000,462 억,,653409,N,N,363,N,00,N
+20250513,140320,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,221500,-3500,5,-1.56,3633565500,16432,63.06,227000,227000,217500,292500,157500,225000,221127.40,7.07,0,1968,247000,236000,230500,219500,214000,233250,216750,462,67500,5000,171000,500,1,9245244,20478,11.43,0.75,12,0.18,19375.00,296461.00,265000,20250318,-16.42,159200,20240507,39.13,265000,-16.42,20250318,207000,7.00,20250102,265000,-16.42,20250318,160000,38.44,20240805,0.11,Y,018670,5000,462 억,,653409,N,N,363,N,00,N
+20250513,130322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,222000,-3000,5,-1.33,2968129000,13430,51.54,227000,227000,217500,292500,157500,225000,221007.37,7.07,0,1479,247000,236000,230500,219500,214000,233250,216750,462,67500,5000,171000,500,1,9245244,20524,11.46,0.75,12,0.15,19375.00,296461.00,265000,20250318,-16.23,159200,20240507,39.45,265000,-16.23,20250318,207000,7.25,20250102,265000,-16.23,20250318,160000,38.75,20240805,0.11,Y,018670,5000,462 억,,653409,N,N,363,N,00,N
+20250513,120322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,221000,-4000,5,-1.78,2516198250,11390,43.71,227000,227000,217500,292500,157500,225000,220912.93,7.07,0,1082,247000,236000,230500,219500,214000,233250,216750,462,67500,5000,171000,500,1,9245244,20432,11.41,0.75,12,0.12,19375.00,296461.00,265000,20250318,-16.60,159200,20240507,38.82,265000,-16.60,20250318,207000,6.76,20250102,265000,-16.60,20250318,160000,38.12,20240805,0.11,Y,018670,5000,462 억,,653409,N,N,363,N,00,N
+20250513,110321,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,220500,-4500,5,-2.00,1966445000,8903,34.16,227000,227000,217500,292500,157500,225000,220874.42,7.07,0,681,247000,236000,230500,219500,214000,233250,216750,462,67500,5000,171000,500,1,9245244,20386,11.38,0.74,12,0.10,19375.00,296461.00,265000,20250318,-16.79,159200,20240507,38.51,265000,-16.79,20250318,207000,6.52,20250102,265000,-16.79,20250318,160000,37.81,20240805,0.11,Y,018670,5000,462 억,,653409,N,N,363,N,00,N
+20250513,100321,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,222000,-3000,5,-1.33,1292637000,5851,22.45,227000,227000,217500,292500,157500,225000,220925.82,7.07,0,-5,247000,236000,230500,219500,214000,233250,216750,462,67500,5000,171000,500,1,9245244,20524,11.46,0.75,12,0.06,19375.00,296461.00,265000,20250318,-16.23,159200,20240507,39.45,265000,-16.23,20250318,207000,7.25,20250102,265000,-16.23,20250318,160000,38.75,20240805,0.11,Y,018670,5000,462 억,,653409,N,N,363,N,00,N
+20250513,090323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,222000,-3000,5,-1.33,233205500,1049,4.03,227000,227000,219500,292500,157500,225000,222312.20,7.07,0,-211,247000,236000,230500,219500,214000,233250,216750,462,67500,5000,171000,500,1,9245244,20524,11.46,0.75,12,0.01,19375.00,296461.00,265000,20250318,-16.23,159200,20240507,39.45,265000,-16.23,20250318,207000,7.25,20250102,265000,-16.23,20250318,160000,38.75,20240805,0.11,Y,018670,5000,462 억,,653409,N,N,363,N,00,N
 20250512,160316,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,225000,-7500,5,-3.23,6021716750,26059,285.58,239500,241500,225000,302000,163000,232500,231080.35,7.10,0,-3087,240166,236332,233166,229332,226166,234750,227750,462,69500,5000,176700,500,1,9245244,20802,11.61,0.76,12,0.28,19375.00,296461.00,265000,20250318,-15.09,159200,20240507,41.33,265000,-15.09,20250318,207000,8.70,20250102,265000,-15.09,20250318,160000,40.62,20240805,0.10,Y,018670,5000,462 억,,656538,N,N,362,N,00,N
 20250512,150319,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,225500,-7000,5,-3.01,5435490750,23456,257.05,239500,241500,225000,302000,163000,232500,231731.36,7.10,0,-3382,240166,236332,233166,229332,226166,234750,227750,462,69500,5000,176700,500,1,9245244,20848,11.64,0.76,12,0.25,19375.00,296461.00,265000,20250318,-14.91,159200,20240507,41.65,265000,-14.91,20250318,207000,8.94,20250102,265000,-14.91,20250318,160000,40.94,20240805,0.10,Y,018670,5000,462 억,,656538,N,N,675,N,00,N
 20250512,140318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,229000,-3500,5,-1.51,4234726000,18173,199.16,239500,241500,229000,302000,163000,232500,233022.95,7.10,0,-1518,240166,236332,233166,229332,226166,234750,227750,462,69500,5000,176700,500,1,9245244,21172,11.82,0.77,12,0.20,19375.00,296461.00,265000,20250318,-13.58,159200,20240507,43.84,265000,-13.58,20250318,207000,10.63,20250102,265000,-13.58,20250318,160000,43.12,20240805,0.10,Y,018670,5000,462 억,,656538,N,N,675,N,00,N
diff --git a/018680/price/prices-20250501.csv b/018680/price/prices-20250501.csv
index 65b0c955784e..7f29d3f9ec1c 100644
--- a/018680/price/prices-20250501.csv
+++ b/018680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3390,30,2,0.89,17736565,5242,72.95,3330,3460,3330,4365,2355,3360,3383.55,1.56,0,111,3523,3441,3398,3316,3273,3420,3295,58,1005,500,2010,5,1,11659319,395,23.22,0.98,12,0.04,146.00,3445.00,6350,20240809,-46.61,2970,20241210,14.14,3645,-7.00,20250108,2980,13.76,20250409,6350,-46.61,20240809,2970,14.14,20241210,0.16,Y,018680,500,58 억,,181341,N,N,0,N,00,N
+20250513,150320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3395,35,2,1.04,17533095,5182,72.11,3330,3460,3330,4365,2355,3360,3383.46,1.56,0,120,3523,3441,3398,3316,3273,3420,3295,58,1005,500,2010,5,1,11659319,396,23.25,0.99,12,0.04,146.00,3445.00,6350,20240809,-46.54,2970,20241210,14.31,3645,-6.86,20250108,2980,13.93,20250409,6350,-46.54,20240809,2970,14.31,20241210,0.16,Y,018680,500,58 억,,181341,N,N,0,N,00,N
+20250513,140320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3395,35,2,1.04,16416265,4853,67.53,3330,3460,3330,4365,2355,3360,3382.70,1.56,0,269,3523,3441,3398,3316,3273,3420,3295,58,1005,500,2010,5,1,11659319,396,23.25,0.99,12,0.04,146.00,3445.00,6350,20240809,-46.54,2970,20241210,14.31,3645,-6.86,20250108,2980,13.93,20250409,6350,-46.54,20240809,2970,14.31,20241210,0.16,Y,018680,500,58 억,,181341,N,N,0,N,00,N
+20250513,130322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3355,-5,5,-0.15,15178220,4488,62.45,3330,3460,3330,4365,2355,3360,3381.96,1.56,0,427,3523,3441,3398,3316,3273,3420,3295,58,1005,500,2010,5,1,11659319,391,22.98,0.97,12,0.04,146.00,3445.00,6350,20240809,-47.17,2970,20241210,12.96,3645,-7.96,20250108,2980,12.58,20250409,6350,-47.17,20240809,2970,12.96,20241210,0.16,Y,018680,500,58 억,,181341,N,N,0,N,00,N
+20250513,120322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3380,20,2,0.60,9468955,2784,38.74,3330,3460,3330,4365,2355,3360,3401.21,1.56,0,263,3523,3441,3398,3316,3273,3420,3295,58,1005,500,2010,5,1,11659319,394,23.15,0.98,12,0.02,146.00,3445.00,6350,20240809,-46.77,2970,20241210,13.80,3645,-7.27,20250108,2980,13.42,20250409,6350,-46.77,20240809,2970,13.80,20241210,0.16,Y,018680,500,58 억,,181341,N,N,0,N,00,N
+20250513,110321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3395,35,2,1.04,9177305,2698,37.55,3330,3460,3330,4365,2355,3360,3401.52,1.56,0,263,3523,3441,3398,3316,3273,3420,3295,58,1005,500,2010,5,1,11659319,396,23.25,0.99,12,0.02,146.00,3445.00,6350,20240809,-46.54,2970,20241210,14.31,3645,-6.86,20250108,2980,13.93,20250409,6350,-46.54,20240809,2970,14.31,20241210,0.16,Y,018680,500,58 억,,181341,N,N,0,N,00,N
+20250513,100322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3410,50,2,1.49,8575580,2520,35.07,3330,3460,3330,4365,2355,3360,3403.01,1.56,0,260,3523,3441,3398,3316,3273,3420,3295,58,1005,500,2010,5,1,11659319,398,23.36,0.99,12,0.02,146.00,3445.00,6350,20240809,-46.30,2970,20241210,14.81,3645,-6.45,20250108,2980,14.43,20250409,6350,-46.30,20240809,2970,14.81,20241210,0.16,Y,018680,500,58 억,,181341,N,N,0,N,00,N
+20250513,090323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3330,-30,5,-0.89,133200,40,0.56,3330,3330,3330,4365,2355,3360,3330.00,1.56,0,0,3523,3441,3398,3316,3273,3420,3295,58,1005,500,2010,5,1,11659319,388,22.81,0.97,12,0.00,146.00,3445.00,6350,20240809,-47.56,2970,20241210,12.12,3645,-8.64,20250108,2980,11.74,20250409,6350,-47.56,20240809,2970,12.12,20241210,0.16,Y,018680,500,58 억,,181341,N,N,0,N,00,N
 20250512,160316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3360,-5,5,-0.15,24252240,7185,59.83,3365,3480,3355,4370,2360,3365,3375.40,1.56,0,747,3515,3440,3395,3320,3275,3417,3297,58,1005,500,2010,5,1,11659319,392,23.01,0.98,12,0.06,146.00,3445.00,6350,20240809,-47.09,2970,20241210,13.13,3645,-7.82,20250108,2980,12.75,20250409,6350,-47.09,20240809,2970,13.13,20241210,0.16,Y,018680,500,58 억,,181334,N,N,0,N,00,N
 20250512,150319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3390,25,2,0.74,11481495,3387,28.20,3365,3480,3355,4370,2360,3365,3389.87,1.56,0,173,3515,3440,3395,3320,3275,3417,3297,58,1005,500,2010,5,1,11659319,395,23.22,0.98,12,0.03,146.00,3445.00,6350,20240809,-46.61,2970,20241210,14.14,3645,-7.00,20250108,2980,13.76,20250409,6350,-46.61,20240809,2970,14.14,20241210,0.16,Y,018680,500,58 억,,181334,N,N,0,N,00,N
 20250512,140318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3390,25,2,0.74,9898805,2920,24.32,3365,3480,3355,4370,2360,3365,3390.00,1.56,0,220,3515,3440,3395,3320,3275,3417,3297,58,1005,500,2010,5,1,11659319,395,23.22,0.98,12,0.03,146.00,3445.00,6350,20240809,-46.61,2970,20241210,14.14,3645,-7.00,20250108,2980,13.76,20250409,6350,-46.61,20240809,2970,14.14,20241210,0.16,Y,018680,500,58 억,,181334,N,N,0,N,00,N
diff --git a/018700/price/prices-20250501.csv b/018700/price/prices-20250501.csv
index 063f13b2d49a..3eed6ecce401 100644
--- a/018700/price/prices-20250501.csv
+++ b/018700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,801,-16,5,-1.96,80200409,98834,154.54,836,836,800,1062,572,817,811.47,0.00,0,6003,835,825,821,811,807,824,810,351,245,1000,570,1,1,35119757,281,-2.11,0.91,12,0.28,-380.00,879.00,1538,20240429,-47.92,738,20250331,8.54,1102,-27.31,20250114,738,8.54,20250331,1520,-47.30,20240514,738,8.54,20250331,0.00,Y,018700,1000,351 억,,0,N,N,1851,N,00,N
+20250513,150320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,808,-9,5,-1.10,63893341,78496,122.74,836,836,803,1062,572,817,813.97,0.00,0,8617,835,825,821,811,807,824,810,351,245,1000,570,1,1,35119757,284,-2.13,0.92,12,0.22,-380.00,879.00,1538,20240429,-47.46,738,20250331,9.49,1102,-26.68,20250114,738,9.49,20250331,1520,-46.84,20240514,738,9.49,20250331,0.00,Y,018700,1000,351 억,,0,N,N,2024,N,00,N
+20250513,140321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,-8,5,-0.98,44586911,54539,85.28,836,836,808,1062,572,817,817.52,0.00,0,5767,835,825,821,811,807,824,810,351,245,1000,570,1,1,35119757,284,-2.13,0.92,12,0.16,-380.00,879.00,1538,20240429,-47.40,738,20250331,9.62,1102,-26.59,20250114,738,9.62,20250331,1520,-46.78,20240514,738,9.62,20250331,0.00,Y,018700,1000,351 억,,0,N,N,2024,N,00,N
+20250513,130322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,-7,5,-0.86,40930852,50025,78.22,836,836,810,1062,572,817,818.21,0.00,0,6312,835,825,821,811,807,824,810,351,245,1000,570,1,1,35119757,284,-2.13,0.92,12,0.14,-380.00,879.00,1538,20240429,-47.33,738,20250331,9.76,1102,-26.50,20250114,738,9.76,20250331,1520,-46.71,20240514,738,9.76,20250331,0.00,Y,018700,1000,351 억,,0,N,N,2024,N,00,N
+20250513,120322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,816,-1,5,-0.12,27159554,33074,51.71,836,836,816,1062,572,817,821.18,0.00,0,5166,835,825,821,811,807,824,810,351,245,1000,570,1,1,35119757,287,-2.15,0.93,12,0.09,-380.00,879.00,1538,20240429,-46.94,738,20250331,10.57,1102,-25.95,20250114,738,10.57,20250331,1520,-46.32,20240514,738,10.57,20250331,0.00,Y,018700,1000,351 억,,0,N,N,2024,N,00,N
+20250513,110321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,823,6,2,0.73,15196343,18436,28.83,836,836,818,1062,572,817,824.28,0.00,0,3162,835,825,821,811,807,824,810,351,245,1000,570,1,1,35119757,289,-2.17,0.94,12,0.05,-380.00,879.00,1538,20240429,-46.49,738,20250331,11.52,1102,-25.32,20250114,738,11.52,20250331,1520,-45.86,20240514,738,11.52,20250331,0.00,Y,018700,1000,351 억,,0,N,N,2024,N,00,N
+20250513,100322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,826,9,2,1.10,13719371,16643,26.02,836,836,818,1062,572,817,824.33,0.00,0,3630,835,825,821,811,807,824,810,351,245,1000,570,1,1,35119757,290,-2.17,0.94,12,0.05,-380.00,879.00,1538,20240429,-46.29,738,20250331,11.92,1102,-25.05,20250114,738,11.92,20250331,1520,-45.66,20240514,738,11.92,20250331,0.00,Y,018700,1000,351 억,,0,N,N,2024,N,00,N
+20250513,090323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,834,17,2,2.08,5578597,6734,10.53,836,836,823,1062,572,817,828.42,0.00,0,1952,835,825,821,811,807,824,810,351,245,1000,570,1,1,35119757,293,-2.19,0.95,12,0.02,-380.00,879.00,1538,20240429,-45.77,738,20250331,13.01,1102,-24.32,20250114,738,13.01,20250331,1520,-45.13,20240514,738,13.01,20250331,0.00,Y,018700,1000,351 억,,0,N,N,2024,N,00,N
 20250512,160317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,817,-14,5,-1.68,49323280,59907,119.10,831,831,817,1080,582,831,823.33,0.00,0,1449,863,847,834,818,805,840,811,351,249,1000,580,1,1,35119757,287,-2.15,0.93,12,0.17,-380.00,879.00,1560,20240426,-47.63,738,20250331,10.70,1102,-25.86,20250114,738,10.70,20250331,1520,-46.25,20240514,738,10.70,20250331,0.00,Y,018700,1000,351 억,,0,N,N,2024,N,00,N
 20250512,150319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,819,-12,5,-1.44,46038342,55888,111.11,831,831,819,1080,582,831,823.76,0.00,0,950,863,847,834,818,805,840,811,351,249,1000,580,1,1,35119757,288,-2.16,0.93,12,0.16,-380.00,879.00,1560,20240426,-47.50,738,20250331,10.98,1102,-25.68,20250114,738,10.98,20250331,1520,-46.12,20240514,738,10.98,20250331,0.00,Y,018700,1000,351 억,,0,N,N,1886,N,00,N
 20250512,140319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,823,-8,5,-0.96,36217213,43914,87.31,831,831,820,1080,582,831,824.73,0.00,0,960,863,847,834,818,805,840,811,351,249,1000,580,1,1,35119757,289,-2.17,0.94,12,0.13,-380.00,879.00,1560,20240426,-47.24,738,20250331,11.52,1102,-25.32,20250114,738,11.52,20250331,1520,-45.86,20240514,738,11.52,20250331,0.00,Y,018700,1000,351 억,,0,N,N,1886,N,00,N
diff --git a/018880/price/prices-20250501.csv b/018880/price/prices-20250501.csv
index 911db74aa1eb..c21ada2c2557 100644
--- a/018880/price/prices-20250501.csv
+++ b/018880/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160317,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3490,60,2,1.75,2950881457,847675,112.59,3430,3535,3405,4455,2405,3430,3481.15,5.32,0,-5417,3506,3467,3391,3352,3276,3487,3372,679,1025,100,2530,5,1,678762552,23689,-5.16,0.83,12,0.12,-676.00,4206.00,6800,20240507,-48.68,3115,20250409,12.04,4815,-27.52,20250226,3115,12.04,20250409,5760,-39.41,20240514,3115,12.04,20250409,0.41,Y,018880,100,678 억,,36093906,N,N,221715,N,00,N
+20250513,150321,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3475,45,2,1.31,2680445293,769980,102.27,3430,3535,3405,4455,2405,3430,3481.19,5.32,0,14264,3506,3467,3391,3352,3276,3487,3372,679,1025,100,2530,5,1,678762552,23587,-5.14,0.83,12,0.11,-676.00,4206.00,6800,20240507,-48.90,3115,20250409,11.56,4815,-27.83,20250226,3115,11.56,20250409,5760,-39.67,20240514,3115,11.56,20250409,0.41,Y,018880,100,678 억,,36093906,N,N,263580,N,00,N
+20250513,140321,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3500,70,2,2.04,2434613687,699402,92.90,3430,3535,3405,4455,2405,3430,3480.99,5.32,0,9664,3506,3467,3391,3352,3276,3487,3372,679,1025,100,2530,5,1,678762552,23757,-5.18,0.83,12,0.10,-676.00,4206.00,6800,20240507,-48.53,3115,20250409,12.36,4815,-27.31,20250226,3115,12.36,20250409,5760,-39.24,20240514,3115,12.36,20250409,0.41,Y,018880,100,678 억,,36093906,N,N,263580,N,00,N
+20250513,130323,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3500,70,2,2.04,2131118902,612549,81.36,3430,3535,3405,4455,2405,3430,3479.10,5.32,0,19202,3506,3467,3391,3352,3276,3487,3372,679,1025,100,2530,5,1,678762552,23757,-5.18,0.83,12,0.09,-676.00,4206.00,6800,20240507,-48.53,3115,20250409,12.36,4815,-27.31,20250226,3115,12.36,20250409,5760,-39.24,20240514,3115,12.36,20250409,0.41,Y,018880,100,678 억,,36093906,N,N,263580,N,00,N
+20250513,120323,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3510,80,2,2.33,1926310622,554130,73.60,3430,3535,3405,4455,2405,3430,3476.28,5.32,0,2644,3506,3467,3391,3352,3276,3487,3372,679,1025,100,2530,5,1,678762552,23825,-5.19,0.83,12,0.08,-676.00,4206.00,6800,20240507,-48.38,3115,20250409,12.68,4815,-27.10,20250226,3115,12.68,20250409,5760,-39.06,20240514,3115,12.68,20250409,0.41,Y,018880,100,678 억,,36093906,N,N,263580,N,00,N
+20250513,110322,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3495,65,2,1.90,1395246012,403127,53.54,3430,3500,3405,4455,2405,3430,3461.06,5.32,0,-56969,3506,3467,3391,3352,3276,3487,3372,679,1025,100,2530,5,1,678762552,23723,-5.17,0.83,12,0.06,-676.00,4206.00,6800,20240507,-48.60,3115,20250409,12.20,4815,-27.41,20250226,3115,12.20,20250409,5760,-39.32,20240514,3115,12.20,20250409,0.41,Y,018880,100,678 억,,36093906,N,N,263580,N,00,N
+20250513,100322,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3440,10,2,0.29,929178662,268951,35.72,3430,3485,3405,4455,2405,3430,3454.83,5.32,0,-114943,3506,3467,3391,3352,3276,3487,3372,679,1025,100,2530,5,1,678762552,23349,-5.09,0.82,12,0.04,-676.00,4206.00,6800,20240507,-49.41,3115,20250409,10.43,4815,-28.56,20250226,3115,10.43,20250409,5760,-40.28,20240514,3115,10.43,20250409,0.41,Y,018880,100,678 억,,36093906,N,N,263580,N,00,N
+20250513,090324,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3470,40,2,1.17,161418195,47001,6.24,3430,3485,3405,4455,2405,3430,3434.36,5.32,0,-22960,3506,3467,3391,3352,3276,3487,3372,679,1025,100,2530,5,1,678762552,23553,-5.13,0.83,12,0.01,-676.00,4206.00,6800,20240507,-48.97,3115,20250409,11.40,4815,-27.93,20250226,3115,11.40,20250409,5760,-39.76,20240514,3115,11.40,20250409,0.41,Y,018880,100,678 억,,36093906,N,N,263580,N,00,N
 20250512,160317,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3430,95,2,2.85,2543754018,752890,168.52,3345,3430,3315,4335,2335,3335,3378.60,5.29,0,103764,3425,3380,3355,3310,3285,3367,3297,679,1000,100,2460,5,1,678762552,23282,-5.07,0.82,12,0.11,-676.00,4206.00,6800,20240507,-49.56,3115,20250409,10.11,4815,-28.76,20250226,3115,10.11,20250409,5760,-40.45,20240514,3115,10.11,20250409,0.41,Y,018880,100,678 억,,35914959,N,N,263580,N,00,N
 20250512,150320,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3395,60,2,1.80,2295938197,680416,152.30,3345,3425,3315,4335,2335,3335,3374.32,5.29,0,101916,3425,3380,3355,3310,3285,3367,3297,679,1000,100,2460,5,1,678762552,23044,-5.02,0.81,12,0.10,-676.00,4206.00,6800,20240507,-50.07,3115,20250409,8.99,4815,-29.49,20250226,3115,8.99,20250409,5760,-41.06,20240514,3115,8.99,20250409,0.41,Y,018880,100,678 억,,35914959,N,N,73890,N,00,N
 20250512,140319,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3410,75,2,2.25,1904868362,565520,126.58,3345,3420,3315,4335,2335,3335,3368.35,5.29,0,83050,3425,3380,3355,3310,3285,3367,3297,679,1000,100,2460,5,1,678762552,23146,-5.04,0.81,12,0.08,-676.00,4206.00,6800,20240507,-49.85,3115,20250409,9.47,4815,-29.18,20250226,3115,9.47,20250409,5760,-40.80,20240514,3115,9.47,20250409,0.41,Y,018880,100,678 억,,35914959,N,N,73890,N,00,N
diff --git a/019010/price/prices-20250501.csv b/019010/price/prices-20250501.csv
index 1bfe2314e9a8..922c6a197077 100644
--- a/019010/price/prices-20250501.csv
+++ b/019010/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,0,3,0.00,16736505,7806,26.86,2185,2185,2135,2785,1505,2145,2144.06,0.33,0,-958,2211,2177,2146,2112,2081,2162,2097,241,640,500,1540,5,1,48200000,1034,-8.19,0.34,12,0.02,-262.00,6321.00,2505,20240823,-14.37,1900,20240805,12.89,2195,-2.28,20250429,1985,8.06,20250409,2505,-14.37,20240823,1900,12.89,20240805,0.19,Y,019010,500,241 억,,160499,N,N,0,N,00,N
+20250513,150321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,-10,5,-0.47,15312225,7142,24.58,2185,2185,2135,2785,1505,2145,2143.97,0.33,0,-394,2211,2177,2146,2112,2081,2162,2097,241,640,500,1540,5,1,48200000,1029,-8.15,0.34,12,0.01,-262.00,6321.00,2505,20240823,-14.77,1900,20240805,12.37,2195,-2.73,20250429,1985,7.56,20250409,2505,-14.77,20240823,1900,12.37,20240805,0.19,Y,019010,500,241 억,,160499,N,N,0,N,00,N
+20250513,140321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,-10,5,-0.47,14219105,6630,22.81,2185,2185,2135,2785,1505,2145,2144.66,0.33,0,-394,2211,2177,2146,2112,2081,2162,2097,241,640,500,1540,5,1,48200000,1029,-8.15,0.34,12,0.01,-262.00,6321.00,2505,20240823,-14.77,1900,20240805,12.37,2195,-2.73,20250429,1985,7.56,20250409,2505,-14.77,20240823,1900,12.37,20240805,0.19,Y,019010,500,241 억,,160499,N,N,0,N,00,N
+20250513,130323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2140,-5,5,-0.23,12175710,5673,19.52,2185,2185,2135,2785,1505,2145,2146.26,0.33,0,-394,2211,2177,2146,2112,2081,2162,2097,241,640,500,1540,5,1,48200000,1031,-8.17,0.34,12,0.01,-262.00,6321.00,2505,20240823,-14.57,1900,20240805,12.63,2195,-2.51,20250429,1985,7.81,20250409,2505,-14.57,20240823,1900,12.63,20240805,0.19,Y,019010,500,241 억,,160499,N,N,0,N,00,N
+20250513,120323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2140,-5,5,-0.23,11861760,5526,19.02,2185,2185,2135,2785,1505,2145,2146.54,0.33,0,-383,2211,2177,2146,2112,2081,2162,2097,241,640,500,1540,5,1,48200000,1031,-8.17,0.34,12,0.01,-262.00,6321.00,2505,20240823,-14.57,1900,20240805,12.63,2195,-2.51,20250429,1985,7.81,20250409,2505,-14.57,20240823,1900,12.63,20240805,0.19,Y,019010,500,241 억,,160499,N,N,0,N,00,N
+20250513,110322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,-10,5,-0.47,11853200,5522,19.00,2185,2185,2135,2785,1505,2145,2146.54,0.33,0,-387,2211,2177,2146,2112,2081,2162,2097,241,640,500,1540,5,1,48200000,1029,-8.15,0.34,12,0.01,-262.00,6321.00,2505,20240823,-14.77,1900,20240805,12.37,2195,-2.73,20250429,1985,7.56,20250409,2505,-14.77,20240823,1900,12.37,20240805,0.19,Y,019010,500,241 억,,160499,N,N,0,N,00,N
+20250513,100322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,0,3,0.00,5089210,2358,8.11,2185,2185,2140,2785,1505,2145,2158.27,0.33,0,-813,2211,2177,2146,2112,2081,2162,2097,241,640,500,1540,5,1,48200000,1034,-8.19,0.34,12,0.00,-262.00,6321.00,2505,20240823,-14.37,1900,20240805,12.89,2195,-2.28,20250429,1985,8.06,20250409,2505,-14.37,20240823,1900,12.89,20240805,0.19,Y,019010,500,241 억,,160499,N,N,0,N,00,N
+20250513,090324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,0,3,0.00,2849150,1318,4.54,2185,2185,2145,2785,1505,2145,2161.72,0.33,0,-749,2211,2177,2146,2112,2081,2162,2097,241,640,500,1540,5,1,48200000,1034,-8.19,0.34,12,0.00,-262.00,6321.00,2505,20240823,-14.37,1900,20240805,12.89,2195,-2.28,20250429,1985,8.06,20250409,2505,-14.37,20240823,1900,12.89,20240805,0.19,Y,019010,500,241 억,,160499,N,N,0,N,00,N
 20250512,160317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,5,2,0.23,61799760,29060,365.95,2180,2180,2115,2780,1500,2140,2126.63,0.33,0,-98,2163,2151,2133,2121,2103,2157,2127,241,640,500,1540,5,1,48200000,1034,-8.19,0.34,12,0.06,-262.00,6321.00,2505,20240823,-14.37,1900,20240805,12.89,2195,-2.28,20250429,1985,8.06,20250409,2505,-14.37,20240823,1900,12.89,20240805,0.19,Y,019010,500,241 억,,160714,N,N,0,N,00,N
 20250512,150320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2140,0,3,0.00,59912160,28180,354.87,2180,2180,2115,2780,1500,2140,2126.05,0.33,0,-24,2163,2151,2133,2121,2103,2157,2127,241,640,500,1540,5,1,48200000,1031,-8.17,0.34,12,0.06,-262.00,6321.00,2505,20240823,-14.57,1900,20240805,12.63,2195,-2.51,20250429,1985,7.81,20250409,2505,-14.57,20240823,1900,12.63,20240805,0.19,Y,019010,500,241 억,,160714,N,N,0,N,00,N
 20250512,140319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,-20,5,-0.93,49613935,23346,293.99,2180,2180,2115,2780,1500,2140,2125.16,0.33,0,102,2163,2151,2133,2121,2103,2157,2127,241,640,500,1540,5,1,48200000,1022,-8.09,0.34,12,0.05,-262.00,6321.00,2505,20240823,-15.37,1900,20240805,11.58,2195,-3.42,20250429,1985,6.80,20250409,2505,-15.37,20240823,1900,11.58,20240805,0.19,Y,019010,500,241 억,,160714,N,N,0,N,00,N
diff --git a/019170/price/prices-20250501.csv b/019170/price/prices-20250501.csv
index 9140683aceee..b61f9d0a0391 100644
--- a/019170/price/prices-20250501.csv
+++ b/019170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160318,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7390,0,3,0.00,292936235,39365,53.08,7400,7520,7370,9600,5180,7390,7441.54,6.57,0,12408,7616,7502,7356,7242,7096,7520,7260,265,2210,500,5320,10,1,52984990,3916,-26.49,1.54,12,0.07,-279.00,4812.00,19750,20240819,-62.58,6400,20250409,15.47,11990,-38.37,20250106,6400,15.47,20250409,19750,-62.58,20240819,6400,15.47,20250409,0.25,Y,019170,500,264 억,,3480128,N,N,2234,N,00,N
+20250513,150321,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7380,-10,5,-0.14,278967215,37475,50.53,7400,7520,7370,9600,5180,7390,7444.09,6.57,0,13049,7616,7502,7356,7242,7096,7520,7260,265,2210,500,5320,10,1,52984990,3910,-26.45,1.53,12,0.07,-279.00,4812.00,19750,20240819,-62.63,6400,20250409,15.31,11990,-38.45,20250106,6400,15.31,20250409,19750,-62.63,20240819,6400,15.31,20250409,0.25,Y,019170,500,264 억,,3480128,N,N,4713,N,00,N
+20250513,140321,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7380,-10,5,-0.14,263540275,35388,47.71,7400,7520,7370,9600,5180,7390,7447.16,6.57,0,13108,7616,7502,7356,7242,7096,7520,7260,265,2210,500,5320,10,1,52984990,3910,-26.45,1.53,12,0.07,-279.00,4812.00,19750,20240819,-62.63,6400,20250409,15.31,11990,-38.45,20250106,6400,15.31,20250409,19750,-62.63,20240819,6400,15.31,20250409,0.25,Y,019170,500,264 억,,3480128,N,N,4713,N,00,N
+20250513,130323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7440,50,2,0.68,220267315,29540,39.83,7400,7520,7400,9600,5180,7390,7456.58,6.57,0,15410,7616,7502,7356,7242,7096,7520,7260,265,2210,500,5320,10,1,52984990,3942,-26.67,1.55,12,0.06,-279.00,4812.00,19750,20240819,-62.33,6400,20250409,16.25,11990,-37.95,20250106,6400,16.25,20250409,19750,-62.33,20240819,6400,16.25,20250409,0.25,Y,019170,500,264 억,,3480128,N,N,4713,N,00,N
+20250513,120323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7460,70,2,0.95,206014055,27622,37.24,7400,7520,7400,9600,5180,7390,7458.33,6.57,0,15324,7616,7502,7356,7242,7096,7520,7260,265,2210,500,5320,10,1,52984990,3953,-26.74,1.55,12,0.05,-279.00,4812.00,19750,20240819,-62.23,6400,20250409,16.56,11990,-37.78,20250106,6400,16.56,20250409,19750,-62.23,20240819,6400,16.56,20250409,0.25,Y,019170,500,264 억,,3480128,N,N,4713,N,00,N
+20250513,110322,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7490,100,2,1.35,182955875,24534,33.08,7400,7520,7400,9600,5180,7390,7457.24,6.57,0,14544,7616,7502,7356,7242,7096,7520,7260,265,2210,500,5320,10,1,52984990,3969,-26.85,1.56,12,0.05,-279.00,4812.00,19750,20240819,-62.08,6400,20250409,17.03,11990,-37.53,20250106,6400,17.03,20250409,19750,-62.08,20240819,6400,17.03,20250409,0.25,Y,019170,500,264 억,,3480128,N,N,4713,N,00,N
+20250513,100323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7410,20,2,0.27,103481755,13899,18.74,7400,7500,7400,9600,5180,7390,7445.27,6.57,0,7974,7616,7502,7356,7242,7096,7520,7260,265,2210,500,5320,10,1,52984990,3926,-26.56,1.54,12,0.03,-279.00,4812.00,19750,20240819,-62.48,6400,20250409,15.78,11990,-38.20,20250106,6400,15.78,20250409,19750,-62.48,20240819,6400,15.78,20250409,0.25,Y,019170,500,264 억,,3480128,N,N,4713,N,00,N
+20250513,090324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7480,90,2,1.22,8045560,1080,1.46,7400,7480,7400,9600,5180,7390,7449.59,6.57,0,936,7616,7502,7356,7242,7096,7520,7260,265,2210,500,5320,10,1,52984990,3963,-26.81,1.55,12,0.00,-279.00,4812.00,19750,20240819,-62.13,6400,20250409,16.88,11990,-37.61,20250106,6400,16.88,20250409,19750,-62.13,20240819,6400,16.88,20250409,0.25,Y,019170,500,264 억,,3480128,N,N,4713,N,00,N
 20250512,160317,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7390,-80,5,-1.07,543074615,74168,179.73,7390,7470,7210,9710,5230,7470,7322.22,6.57,0,1104,7630,7550,7460,7380,7290,7505,7335,265,2240,500,5370,10,1,52984990,3916,-26.49,1.54,12,0.14,-279.00,4812.00,19750,20240819,-62.58,6400,20250409,15.47,11990,-38.37,20250106,6400,15.47,20250409,19750,-62.58,20240819,6400,15.47,20250409,0.25,Y,019170,500,264 억,,3479654,N,N,4713,N,00,N
 20250512,150320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7370,-100,5,-1.34,504859325,68997,167.20,7390,7470,7210,9710,5230,7470,7317.12,6.57,0,1917,7630,7550,7460,7380,7290,7505,7335,265,2240,500,5370,10,1,52984990,3905,-26.42,1.53,12,0.13,-279.00,4812.00,19750,20240819,-62.68,6400,20250409,15.16,11990,-38.53,20250106,6400,15.16,20250409,19750,-62.68,20240819,6400,15.16,20250409,0.25,Y,019170,500,264 억,,3479654,N,N,3088,N,00,N
 20250512,140319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7350,-120,5,-1.61,447161940,61144,148.17,7390,7470,7210,9710,5230,7470,7313.26,6.57,0,-161,7630,7550,7460,7380,7290,7505,7335,265,2240,500,5370,10,1,52984990,3894,-26.34,1.53,12,0.12,-279.00,4812.00,19750,20240819,-62.78,6400,20250409,14.84,11990,-38.70,20250106,6400,14.84,20250409,19750,-62.78,20240819,6400,14.84,20250409,0.25,Y,019170,500,264 억,,3479654,N,N,3088,N,00,N
diff --git a/019180/price/prices-20250501.csv b/019180/price/prices-20250501.csv
index 305887a31d9c..d9758df5ba0d 100644
--- a/019180/price/prices-20250501.csv
+++ b/019180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3010,30,2,1.01,480613405,160525,86.48,2995,3015,2965,3870,2090,2980,2993.81,2.85,0,1382,3033,3006,2958,2931,2883,3020,2945,90,890,500,2200,5,1,18000000,542,1.70,0.37,12,0.89,1769.00,8221.00,4030,20240619,-25.31,2730,20241209,10.26,3465,-13.13,20250123,2755,9.26,20250409,4030,-25.31,20240619,2730,10.26,20241209,1.96,Y,019180,500,90 억,,512271,N,N,13274,N,00,N
+20250513,150322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2995,15,2,0.50,363974195,121729,65.58,2995,3010,2965,3870,2090,2980,2990.04,2.85,0,2395,3033,3006,2958,2931,2883,3020,2945,90,890,500,2200,5,1,18000000,539,1.69,0.36,12,0.68,1769.00,8221.00,4030,20240619,-25.68,2730,20241209,9.71,3465,-13.56,20250123,2755,8.71,20250409,4030,-25.68,20240619,2730,9.71,20241209,1.96,Y,019180,500,90 억,,512271,N,N,7632,N,00,N
+20250513,140322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2980,0,3,0.00,240975815,80505,43.37,2995,3010,2975,3870,2090,2980,2993.30,2.85,0,3217,3033,3006,2958,2931,2883,3020,2945,90,890,500,2200,5,1,18000000,536,1.68,0.36,12,0.45,1769.00,8221.00,4030,20240619,-26.05,2730,20241209,9.16,3465,-14.00,20250123,2755,8.17,20250409,4030,-26.05,20240619,2730,9.16,20241209,1.96,Y,019180,500,90 억,,512271,N,N,7632,N,00,N
+20250513,130323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2975,-5,5,-0.17,230896690,77119,41.55,2995,3010,2975,3870,2090,2980,2994.03,2.85,0,3307,3033,3006,2958,2931,2883,3020,2945,90,890,500,2200,5,1,18000000,536,1.68,0.36,12,0.43,1769.00,8221.00,4030,20240619,-26.18,2730,20241209,8.97,3465,-14.14,20250123,2755,7.99,20250409,4030,-26.18,20240619,2730,8.97,20241209,1.96,Y,019180,500,90 억,,512271,N,N,7632,N,00,N
+20250513,120323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2990,10,2,0.34,205782060,68698,37.01,2995,3010,2980,3870,2090,2980,2995.46,2.85,0,3581,3033,3006,2958,2931,2883,3020,2945,90,890,500,2200,5,1,18000000,538,1.69,0.36,12,0.38,1769.00,8221.00,4030,20240619,-25.81,2730,20241209,9.52,3465,-13.71,20250123,2755,8.53,20250409,4030,-25.81,20240619,2730,9.52,20241209,1.96,Y,019180,500,90 억,,512271,N,N,7632,N,00,N
+20250513,110323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2990,10,2,0.34,191746675,64003,34.48,2995,3010,2980,3870,2090,2980,2995.90,2.85,0,4270,3033,3006,2958,2931,2883,3020,2945,90,890,500,2200,5,1,18000000,538,1.69,0.36,12,0.36,1769.00,8221.00,4030,20240619,-25.81,2730,20241209,9.52,3465,-13.71,20250123,2755,8.53,20250409,4030,-25.81,20240619,2730,9.52,20241209,1.96,Y,019180,500,90 억,,512271,N,N,7632,N,00,N
+20250513,100323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2995,15,2,0.50,140044205,46709,25.16,2995,3010,2985,3870,2090,2980,2998.23,2.85,0,-1817,3033,3006,2958,2931,2883,3020,2945,90,890,500,2200,5,1,18000000,539,1.69,0.36,12,0.26,1769.00,8221.00,4030,20240619,-25.68,2730,20241209,9.71,3465,-13.56,20250123,2755,8.71,20250409,4030,-25.68,20240619,2730,9.71,20241209,1.96,Y,019180,500,90 억,,512271,N,N,7632,N,00,N
+20250513,090324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2990,10,2,0.34,21737315,7259,3.91,2995,3000,2985,3870,2090,2980,2994.53,2.85,0,571,3033,3006,2958,2931,2883,3020,2945,90,890,500,2200,5,1,18000000,538,1.69,0.36,12,0.04,1769.00,8221.00,4030,20240619,-25.81,2730,20241209,9.52,3465,-13.71,20250123,2755,8.53,20250409,4030,-25.81,20240619,2730,9.52,20241209,1.96,Y,019180,500,90 억,,512271,N,N,7632,N,00,N
 20250512,160318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2980,70,2,2.41,536501275,181374,275.87,2910,2985,2910,3780,2040,2910,2957.86,2.48,0,58730,2940,2925,2910,2895,2880,2932,2902,90,870,500,2150,5,1,18000000,536,1.68,0.36,12,1.01,1769.00,8221.00,4030,20240619,-26.05,2730,20241209,9.16,3465,-14.00,20250123,2755,8.17,20250409,4030,-26.05,20240619,2730,9.16,20241209,2.00,Y,019180,500,90 억,,447088,N,N,7632,N,00,N
 20250512,150320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2970,60,2,2.06,512183295,173204,263.44,2910,2985,2910,3780,2040,2910,2957.11,2.48,0,57408,2940,2925,2910,2895,2880,2932,2902,90,870,500,2150,5,1,18000000,535,1.68,0.36,12,0.96,1769.00,8221.00,4030,20240619,-26.30,2730,20241209,8.79,3465,-14.29,20250123,2755,7.80,20250409,4030,-26.30,20240619,2730,8.79,20241209,2.00,Y,019180,500,90 억,,447088,N,N,3362,N,00,N
 20250512,140320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2970,60,2,2.06,493540595,166916,253.88,2910,2985,2910,3780,2040,2910,2956.82,2.48,0,51976,2940,2925,2910,2895,2880,2932,2902,90,870,500,2150,5,1,18000000,535,1.68,0.36,12,0.93,1769.00,8221.00,4030,20240619,-26.30,2730,20241209,8.79,3465,-14.29,20250123,2755,7.80,20250409,4030,-26.30,20240619,2730,8.79,20241209,2.00,Y,019180,500,90 억,,447088,N,N,3362,N,00,N
diff --git a/019210/price/prices-20250501.csv b/019210/price/prices-20250501.csv
index fbb8c724d8fe..a5231b65b412 100644
--- a/019210/price/prices-20250501.csv
+++ b/019210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6000,-20,5,-0.33,2106831880,349095,64.47,6020,6130,5950,7820,4220,6020,6035.16,18.97,0,23291,6273,6146,6013,5886,5753,6210,5950,168,1800,500,4450,10,1,33573819,2014,13.27,0.56,12,1.04,452.00,10669.00,6590,20250422,-8.95,4820,20241210,24.48,6590,-8.95,20250422,4920,21.95,20250409,6590,-8.95,20250422,4820,24.48,20241210,2.33,Y,019210,500,167 억,,6370117,N,N,6390,N,00,N
+20250513,150322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5990,-30,5,-0.50,2047210045,339147,62.64,6020,6130,5950,7820,4220,6020,6036.35,18.97,0,26688,6273,6146,6013,5886,5753,6210,5950,168,1800,500,4450,10,1,33573819,2011,13.25,0.56,12,1.01,452.00,10669.00,6590,20250422,-9.10,4820,20241210,24.27,6590,-9.10,20250422,4920,21.75,20250409,6590,-9.10,20250422,4820,24.27,20241210,2.33,Y,019210,500,167 억,,6370117,N,N,0,N,00,N
+20250513,140322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5970,-50,5,-0.83,1884036805,311874,57.60,6020,6130,5950,7820,4220,6020,6041.02,18.97,0,32103,6273,6146,6013,5886,5753,6210,5950,168,1800,500,4450,10,1,33573819,2004,13.21,0.56,12,0.93,452.00,10669.00,6590,20250422,-9.41,4820,20241210,23.86,6590,-9.41,20250422,4920,21.34,20250409,6590,-9.41,20250422,4820,23.86,20241210,2.33,Y,019210,500,167 억,,6370117,N,N,0,N,00,N
+20250513,130324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6020,0,3,0.00,1618469105,267529,49.41,6020,6130,5980,7820,4220,6020,6049.70,18.97,0,26984,6273,6146,6013,5886,5753,6210,5950,168,1800,500,4450,10,1,33573819,2021,13.32,0.56,12,0.80,452.00,10669.00,6590,20250422,-8.65,4820,20241210,24.90,6590,-8.65,20250422,4920,22.36,20250409,6590,-8.65,20250422,4820,24.90,20241210,2.33,Y,019210,500,167 억,,6370117,N,N,0,N,00,N
+20250513,120324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6030,10,2,0.17,1476277170,243955,45.06,6020,6130,5980,7820,4220,6020,6051.43,18.97,0,33232,6273,6146,6013,5886,5753,6210,5950,168,1800,500,4450,10,1,33573819,2025,13.34,0.57,12,0.73,452.00,10669.00,6590,20250422,-8.50,4820,20241210,25.10,6590,-8.50,20250422,4920,22.56,20250409,6590,-8.50,20250422,4820,25.10,20241210,2.33,Y,019210,500,167 억,,6370117,N,N,0,N,00,N
+20250513,110323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6060,40,2,0.66,1297697975,214410,39.60,6020,6130,5980,7820,4220,6020,6052.41,18.97,0,33121,6273,6146,6013,5886,5753,6210,5950,168,1800,500,4450,10,1,33573819,2035,13.41,0.57,12,0.64,452.00,10669.00,6590,20250422,-8.04,4820,20241210,25.73,6590,-8.04,20250422,4920,23.17,20250409,6590,-8.04,20250422,4820,25.73,20241210,2.33,Y,019210,500,167 억,,6370117,N,N,0,N,00,N
+20250513,100323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6070,50,2,0.83,983909015,162520,30.02,6020,6130,5980,7820,4220,6020,6054.08,18.97,0,21138,6273,6146,6013,5886,5753,6210,5950,168,1800,500,4450,10,1,33573819,2038,13.43,0.57,12,0.48,452.00,10669.00,6590,20250422,-7.89,4820,20241210,25.93,6590,-7.89,20250422,4920,23.37,20250409,6590,-7.89,20250422,4820,25.93,20241210,2.33,Y,019210,500,167 억,,6370117,N,N,0,N,00,N
+20250513,090325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5990,-30,5,-0.50,52612840,8767,1.62,6020,6030,5980,7820,4220,6020,6001.24,18.97,0,-2877,6273,6146,6013,5886,5753,6210,5950,168,1800,500,4450,10,1,33573819,2011,13.25,0.56,12,0.03,452.00,10669.00,6590,20250422,-9.10,4820,20241210,24.27,6590,-9.10,20250422,4920,21.75,20250409,6590,-9.10,20250422,4820,24.27,20241210,2.33,Y,019210,500,167 억,,6370117,N,N,0,N,00,N
 20250512,160318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6020,250,2,4.33,3235730505,538578,223.98,5880,6140,5880,7500,4040,5770,6007.91,18.92,0,20975,5990,5880,5790,5680,5590,5835,5635,168,1730,500,4260,10,1,33573819,2021,13.32,0.56,12,1.60,452.00,10669.00,6590,20250422,-8.65,4820,20241210,24.90,6590,-8.65,20250422,4920,22.36,20250409,6590,-8.65,20250422,4820,24.90,20241210,2.32,Y,019210,500,167 억,,6352544,N,N,6201,N,00,N
 20250512,150321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6030,260,2,4.51,3066272105,510425,212.27,5880,6140,5880,7500,4040,5770,6007.29,18.92,0,17554,5990,5880,5790,5680,5590,5835,5635,168,1730,500,4260,10,1,33573819,2025,13.34,0.57,12,1.52,452.00,10669.00,6590,20250422,-8.50,4820,20241210,25.10,6590,-8.50,20250422,4920,22.56,20250409,6590,-8.50,20250422,4820,25.10,20241210,2.32,Y,019210,500,167 억,,6352544,N,N,6201,N,00,N
 20250512,140320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6000,230,2,3.99,2751172195,458122,190.52,5880,6140,5880,7500,4040,5770,6005.33,18.92,0,20432,5990,5880,5790,5680,5590,5835,5635,168,1730,500,4260,10,1,33573819,2014,13.27,0.56,12,1.36,452.00,10669.00,6590,20250422,-8.95,4820,20241210,24.48,6590,-8.95,20250422,4920,21.95,20250409,6590,-8.95,20250422,4820,24.48,20241210,2.32,Y,019210,500,167 억,,6352544,N,N,6201,N,00,N
diff --git a/019440/price/prices-20250501.csv b/019440/price/prices-20250501.csv
index 356c07a9554b..c16efa874f73 100644
--- a/019440/price/prices-20250501.csv
+++ b/019440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160318,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13470,20,2,0.15,45617975,3385,34.67,13540,13540,13450,17480,9420,13450,13476.51,0.92,0,49,13563,13506,13393,13336,13223,13535,13365,429,4030,5000,9680,10,1,8570000,1154,10.52,0.35,12,0.04,1280.00,39036.00,14500,20240625,-7.10,12660,20250203,6.40,13990,-3.72,20250307,12660,6.40,20250203,14500,-7.10,20240625,12660,6.40,20250203,0.14,Y,019440,5000,428 억,,78517,N,N,46,N,00,N
+20250513,150322,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13470,20,2,0.15,44096405,3272,33.51,13540,13540,13450,17480,9420,13450,13476.90,0.92,0,41,13563,13506,13393,13336,13223,13535,13365,429,4030,5000,9680,10,1,8570000,1154,10.52,0.35,12,0.04,1280.00,39036.00,14500,20240625,-7.10,12660,20250203,6.40,13990,-3.72,20250307,12660,6.40,20250203,14500,-7.10,20240625,12660,6.40,20250203,0.14,Y,019440,5000,428 억,,78517,N,N,497,N,00,N
+20250513,140322,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13470,20,2,0.15,38761035,2876,29.46,13540,13540,13450,17480,9420,13450,13477.41,0.92,0,-43,13563,13506,13393,13336,13223,13535,13365,429,4030,5000,9680,10,1,8570000,1154,10.52,0.35,12,0.03,1280.00,39036.00,14500,20240625,-7.10,12660,20250203,6.40,13990,-3.72,20250307,12660,6.40,20250203,14500,-7.10,20240625,12660,6.40,20250203,0.14,Y,019440,5000,428 억,,78517,N,N,497,N,00,N
+20250513,130324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13480,30,2,0.22,28022895,2079,21.29,13540,13540,13450,17480,9420,13450,13479.03,0.92,0,-34,13563,13506,13393,13336,13223,13535,13365,429,4030,5000,9680,10,1,8570000,1155,10.53,0.35,12,0.02,1280.00,39036.00,14500,20240625,-7.03,12660,20250203,6.48,13990,-3.65,20250307,12660,6.48,20250203,14500,-7.03,20240625,12660,6.48,20250203,0.14,Y,019440,5000,428 억,,78517,N,N,497,N,00,N
+20250513,120324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13460,10,2,0.07,18116265,1344,13.76,13540,13540,13450,17480,9420,13450,13479.36,0.92,0,-41,13563,13506,13393,13336,13223,13535,13365,429,4030,5000,9680,10,1,8570000,1154,10.52,0.34,12,0.02,1280.00,39036.00,14500,20240625,-7.17,12660,20250203,6.32,13990,-3.79,20250307,12660,6.32,20250203,14500,-7.17,20240625,12660,6.32,20250203,0.14,Y,019440,5000,428 억,,78517,N,N,497,N,00,N
+20250513,110323,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13480,30,2,0.22,16001010,1187,12.16,13540,13540,13450,17480,9420,13450,13480.21,0.92,0,-52,13563,13506,13393,13336,13223,13535,13365,429,4030,5000,9680,10,1,8570000,1155,10.53,0.35,12,0.01,1280.00,39036.00,14500,20240625,-7.03,12660,20250203,6.48,13990,-3.65,20250307,12660,6.48,20250203,14500,-7.03,20240625,12660,6.48,20250203,0.14,Y,019440,5000,428 억,,78517,N,N,497,N,00,N
+20250513,100323,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13450,0,3,0.00,13564080,1006,10.30,13540,13540,13450,17480,9420,13450,13483.18,0.92,0,-72,13563,13506,13393,13336,13223,13535,13365,429,4030,5000,9680,10,1,8570000,1153,10.51,0.34,12,0.01,1280.00,39036.00,14500,20240625,-7.24,12660,20250203,6.24,13990,-3.86,20250307,12660,6.24,20250203,14500,-7.24,20240625,12660,6.24,20250203,0.14,Y,019440,5000,428 억,,78517,N,N,497,N,00,N
+20250513,090325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13530,80,2,0.59,1732460,128,1.31,13540,13540,13500,17480,9420,13450,13534.84,0.92,0,-5,13563,13506,13393,13336,13223,13535,13365,429,4030,5000,9680,10,1,8570000,1160,10.57,0.35,12,0.00,1280.00,39036.00,14500,20240625,-6.69,12660,20250203,6.87,13990,-3.29,20250307,12660,6.87,20250203,14500,-6.69,20240625,12660,6.87,20250203,0.14,Y,019440,5000,428 억,,78517,N,N,497,N,00,N
 20250512,160318,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13450,70,2,0.52,130819010,9764,112.87,13370,13450,13280,17390,9370,13380,13398.10,0.90,0,1171,13453,13416,13363,13326,13273,13435,13345,429,4010,5000,9630,10,1,8570000,1153,10.51,0.34,12,0.11,1280.00,39036.00,14500,20240625,-7.24,12660,20250203,6.24,13990,-3.86,20250307,12660,6.24,20250203,14500,-7.24,20240625,12660,6.24,20250203,0.14,Y,019440,5000,428 억,,76738,N,N,497,N,00,N
 20250512,150321,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13400,20,2,0.15,97727160,7302,84.41,13370,13430,13280,17390,9370,13380,13383.62,0.90,0,767,13453,13416,13363,13326,13273,13435,13345,429,4010,5000,9630,10,1,8570000,1148,10.47,0.34,12,0.09,1280.00,39036.00,14500,20240625,-7.59,12660,20250203,5.85,13990,-4.22,20250307,12660,5.85,20250203,14500,-7.59,20240625,12660,5.85,20250203,0.14,Y,019440,5000,428 억,,76738,N,N,550,N,00,N
 20250512,140320,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13430,50,2,0.37,91894220,6867,79.38,13370,13430,13280,17390,9370,13380,13382.00,0.90,0,698,13453,13416,13363,13326,13273,13435,13345,429,4010,5000,9630,10,1,8570000,1151,10.49,0.34,12,0.08,1280.00,39036.00,14500,20240625,-7.38,12660,20250203,6.08,13990,-4.00,20250307,12660,6.08,20250203,14500,-7.38,20240625,12660,6.08,20250203,0.14,Y,019440,5000,428 억,,76738,N,N,550,N,00,N
diff --git a/019490/price/prices-20250501.csv b/019490/price/prices-20250501.csv
index fe741d5075d9..f5b78c409dbe 100644
--- a/019490/price/prices-20250501.csv
+++ b/019490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,729,5,2,0.69,672815127,919918,92.55,714,750,714,941,507,724,731.39,2.74,0,259526,798,761,733,696,668,747,682,382,217,500,440,1,1,76432270,557,-0.69,1.88,12,1.20,-1051.00,388.00,5640,20240923,-87.07,593,20250425,22.93,3585,-79.67,20250114,593,22.93,20250425,5640,-87.07,20240923,593,22.93,20250425,0.00,Y,019490,500,382 억,,2092342,N,N,15012,N,00,N
+20250513,150322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,729,5,2,0.69,657747968,899260,90.47,714,750,714,941,507,724,731.43,2.74,0,252824,798,761,733,696,668,747,682,382,217,500,440,1,1,76432270,557,-0.69,1.88,12,1.18,-1051.00,388.00,5640,20240923,-87.07,593,20250425,22.93,3585,-79.67,20250114,593,22.93,20250425,5640,-87.07,20240923,593,22.93,20250425,0.00,Y,019490,500,382 억,,2092342,N,N,18212,N,00,N
+20250513,140323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,731,7,2,0.97,536226354,732359,73.68,714,750,714,941,507,724,732.19,2.74,0,149195,798,761,733,696,668,747,682,382,217,500,440,1,1,76432270,559,-0.70,1.88,12,0.96,-1051.00,388.00,5640,20240923,-87.04,593,20250425,23.27,3585,-79.61,20250114,593,23.27,20250425,5640,-87.04,20240923,593,23.27,20250425,0.00,Y,019490,500,382 억,,2092342,N,N,18212,N,00,N
+20250513,130324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,733,9,2,1.24,505990784,691008,69.52,714,750,714,941,507,724,732.25,2.74,0,156914,798,761,733,696,668,747,682,382,217,500,440,1,1,76432270,560,-0.70,1.89,12,0.90,-1051.00,388.00,5640,20240923,-87.00,593,20250425,23.61,3585,-79.55,20250114,593,23.61,20250425,5640,-87.00,20240923,593,23.61,20250425,0.00,Y,019490,500,382 억,,2092342,N,N,18212,N,00,N
+20250513,120324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,739,15,2,2.07,415542934,567005,57.04,714,750,714,941,507,724,732.87,2.74,0,146602,798,761,733,696,668,747,682,382,217,500,440,1,1,76432270,565,-0.70,1.90,12,0.74,-1051.00,388.00,5640,20240923,-86.90,593,20250425,24.62,3585,-79.39,20250114,593,24.62,20250425,5640,-86.90,20240923,593,24.62,20250425,0.00,Y,019490,500,382 억,,2092342,N,N,18212,N,00,N
+20250513,110323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,728,4,2,0.55,377197772,514660,51.78,714,750,714,941,507,724,732.91,2.74,0,131218,798,761,733,696,668,747,682,382,217,500,440,1,1,76432270,556,-0.69,1.88,12,0.67,-1051.00,388.00,5640,20240923,-87.09,593,20250425,22.77,3585,-79.69,20250114,593,22.77,20250425,5640,-87.09,20240923,593,22.77,20250425,0.00,Y,019490,500,382 억,,2092342,N,N,18212,N,00,N
+20250513,100324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,725,1,2,0.14,192021977,263817,26.54,714,749,714,941,507,724,727.86,2.74,0,92879,798,761,733,696,668,747,682,382,217,500,440,1,1,76432270,554,-0.69,1.87,12,0.35,-1051.00,388.00,5640,20240923,-87.15,593,20250425,22.26,3585,-79.78,20250114,593,22.26,20250425,5640,-87.15,20240923,593,22.26,20250425,0.00,Y,019490,500,382 억,,2092342,N,N,18212,N,00,N
+20250513,090325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,732,8,2,1.10,21592315,29714,2.99,714,749,714,941,507,724,726.67,2.74,0,-6716,798,761,733,696,668,747,682,382,217,500,440,1,1,76432270,559,-0.70,1.89,12,0.04,-1051.00,388.00,5640,20240923,-87.02,593,20250425,23.44,3585,-79.58,20250114,593,23.44,20250425,5640,-87.02,20240923,593,23.44,20250425,0.00,Y,019490,500,382 억,,2092342,N,N,18212,N,00,N
 20250512,160318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,724,-3,5,-0.41,732330609,992197,115.92,735,770,705,945,509,727,738.09,2.95,0,-166934,755,740,727,712,699,734,706,382,218,500,450,1,1,76432270,553,-0.69,1.87,12,1.30,-1051.00,388.00,5640,20240923,-87.16,593,20250425,22.09,3585,-79.80,20250114,593,22.09,20250425,5640,-87.16,20240923,593,22.09,20250425,0.00,Y,019490,500,382 억,,2256141,N,N,18212,N,00,N
 20250512,150321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,723,-4,5,-0.55,702160697,950639,111.07,735,770,705,945,509,727,738.62,2.95,0,-161559,755,740,727,712,699,734,706,382,218,500,450,1,1,76432270,553,-0.69,1.86,12,1.24,-1051.00,388.00,5640,20240923,-87.18,593,20250425,21.92,3585,-79.83,20250114,593,21.92,20250425,5640,-87.18,20240923,593,21.92,20250425,0.00,Y,019490,500,382 억,,2256141,N,N,27028,N,00,N
 20250512,140320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,728,1,2,0.14,631563332,853279,99.69,735,770,705,945,509,727,740.16,2.95,0,-99134,755,740,727,712,699,734,706,382,218,500,450,1,1,76432270,556,-0.69,1.88,12,1.12,-1051.00,388.00,5640,20240923,-87.09,593,20250425,22.77,3585,-79.69,20250114,593,22.77,20250425,5640,-87.09,20240923,593,22.77,20250425,0.00,Y,019490,500,382 억,,2256141,N,N,27028,N,00,N
diff --git a/019540/price/prices-20250501.csv b/019540/price/prices-20250501.csv
index 58f46c2db77e..745af5774d95 100644
--- a/019540/price/prices-20250501.csv
+++ b/019540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160319,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3935,50,2,1.29,85993050,22118,124.81,3885,3950,3850,5050,2720,3885,3887.92,4.70,0,-1067,3951,3917,3871,3837,3791,3935,3855,68,1165,500,2790,5,1,13513500,532,2.36,0.35,12,0.16,1666.00,11310.00,6100,20240618,-35.49,3410,20241209,15.40,4495,-12.46,20250325,3425,14.89,20250409,6100,-35.49,20240618,3410,15.40,20241209,0.58,Y,019540,500,67 억,,635174,N,N,680,N,00,N
+20250513,150323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3910,25,2,0.64,76983430,19823,111.86,3885,3950,3850,5050,2720,3885,3883.54,4.70,0,-793,3951,3917,3871,3837,3791,3935,3855,68,1165,500,2790,5,1,13513500,528,2.35,0.35,12,0.15,1666.00,11310.00,6100,20240618,-35.90,3410,20241209,14.66,4495,-13.01,20250325,3425,14.16,20250409,6100,-35.90,20240618,3410,14.66,20241209,0.58,Y,019540,500,67 억,,635174,N,N,680,N,00,N
+20250513,140323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3915,30,2,0.77,61705795,15920,89.84,3885,3950,3850,5050,2720,3885,3875.99,4.70,0,1042,3951,3917,3871,3837,3791,3935,3855,68,1165,500,2790,5,1,13513500,529,2.35,0.35,12,0.12,1666.00,11310.00,6100,20240618,-35.82,3410,20241209,14.81,4495,-12.90,20250325,3425,14.31,20250409,6100,-35.82,20240618,3410,14.81,20241209,0.58,Y,019540,500,67 억,,635174,N,N,680,N,00,N
+20250513,130324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3870,-15,5,-0.39,29507745,7632,43.07,3885,3920,3850,5050,2720,3885,3866.32,4.70,0,1115,3951,3917,3871,3837,3791,3935,3855,68,1165,500,2790,5,1,13513500,523,2.32,0.34,12,0.06,1666.00,11310.00,6100,20240618,-36.56,3410,20241209,13.49,4495,-13.90,20250325,3425,12.99,20250409,6100,-36.56,20240618,3410,13.49,20241209,0.58,Y,019540,500,67 억,,635174,N,N,680,N,00,N
+20250513,120324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3860,-25,5,-0.64,27185145,7032,39.68,3885,3920,3850,5050,2720,3885,3865.92,4.70,0,897,3951,3917,3871,3837,3791,3935,3855,68,1165,500,2790,5,1,13513500,522,2.32,0.34,12,0.05,1666.00,11310.00,6100,20240618,-36.72,3410,20241209,13.20,4495,-14.13,20250325,3425,12.70,20250409,6100,-36.72,20240618,3410,13.20,20241209,0.58,Y,019540,500,67 억,,635174,N,N,680,N,00,N
+20250513,110324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3875,-10,5,-0.26,7391635,1909,10.77,3885,3920,3855,5050,2720,3885,3871.99,4.70,0,-99,3951,3917,3871,3837,3791,3935,3855,68,1165,500,2790,5,1,13513500,524,2.33,0.34,12,0.01,1666.00,11310.00,6100,20240618,-36.48,3410,20241209,13.64,4495,-13.79,20250325,3425,13.14,20250409,6100,-36.48,20240618,3410,13.64,20241209,0.58,Y,019540,500,67 억,,635174,N,N,680,N,00,N
+20250513,100324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3870,-15,5,-0.39,2450460,631,3.56,3885,3920,3870,5050,2720,3885,3883.45,4.70,0,-177,3951,3917,3871,3837,3791,3935,3855,68,1165,500,2790,5,1,13513500,523,2.32,0.34,12,0.00,1666.00,11310.00,6100,20240618,-36.56,3410,20241209,13.49,4495,-13.90,20250325,3425,12.99,20250409,6100,-36.56,20240618,3410,13.49,20241209,0.58,Y,019540,500,67 억,,635174,N,N,680,N,00,N
+20250513,090326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3905,20,2,0.51,120455,31,0.17,3885,3905,3885,5050,2720,3885,3885.65,4.70,0,0,3951,3917,3871,3837,3791,3935,3855,68,1165,500,2790,5,1,13513500,528,2.34,0.35,12,0.00,1666.00,11310.00,6100,20240618,-35.98,3410,20241209,14.52,4495,-13.13,20250325,3425,14.01,20250409,6100,-35.98,20240618,3410,14.52,20241209,0.58,Y,019540,500,67 억,,635174,N,N,680,N,00,N
 20250512,160319,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3885,30,2,0.78,68161525,17570,76.04,3855,3905,3825,5010,2700,3855,3879.39,4.67,0,5549,3991,3922,3866,3797,3741,3895,3770,68,1155,500,2770,5,1,13513500,525,2.33,0.34,12,0.13,1666.00,11310.00,6100,20240618,-36.31,3410,20241209,13.93,4495,-13.57,20250325,3425,13.43,20250409,6100,-36.31,20240618,3410,13.93,20241209,0.56,Y,019540,500,67 억,,631475,N,N,680,N,00,N
 20250512,150321,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3885,30,2,0.78,57751160,14880,64.40,3855,3905,3825,5010,2700,3855,3881.13,4.67,0,5332,3991,3922,3866,3797,3741,3895,3770,68,1155,500,2770,5,1,13513500,525,2.33,0.34,12,0.11,1666.00,11310.00,6100,20240618,-36.31,3410,20241209,13.93,4495,-13.57,20250325,3425,13.43,20250409,6100,-36.31,20240618,3410,13.93,20241209,0.56,Y,019540,500,67 억,,631475,N,N,0,N,00,N
 20250512,140321,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3895,40,2,1.04,48547500,12514,54.16,3855,3905,3825,5010,2700,3855,3879.46,4.67,0,4820,3991,3922,3866,3797,3741,3895,3770,68,1155,500,2770,5,1,13513500,526,2.34,0.34,12,0.09,1666.00,11310.00,6100,20240618,-36.15,3410,20241209,14.22,4495,-13.35,20250325,3425,13.72,20250409,6100,-36.15,20240618,3410,14.22,20241209,0.56,Y,019540,500,67 억,,631475,N,N,0,N,00,N
diff --git a/019550/price/prices-20250501.csv b/019550/price/prices-20250501.csv
index b5763750446c..8598ebf0215f 100644
--- a/019550/price/prices-20250501.csv
+++ b/019550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,731,-2,5,-0.27,293397210,402352,75.37,735,743,720,952,514,733,729.21,5.62,0,-74772,745,739,730,724,715,742,727,835,219,500,510,1,1,162066575,1185,10.44,0.85,12,0.25,70.00,855.00,1170,20240610,-37.52,613,20250409,19.25,835,-12.46,20250424,613,19.25,20250409,1170,-37.52,20240610,613,19.25,20250409,1.82,Y,019550,500,835 억,,9110480,N,N,84891,N,00,N
+20250513,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,731,-2,5,-0.27,268730098,368603,69.05,735,743,720,952,514,733,729.05,5.62,0,-89416,745,739,730,724,715,742,727,835,219,500,510,1,1,162066575,1185,10.44,0.85,12,0.23,70.00,855.00,1170,20240610,-37.52,613,20250409,19.25,835,-12.46,20250424,613,19.25,20250409,1170,-37.52,20240610,613,19.25,20250409,1.82,Y,019550,500,835 억,,9110480,N,N,56268,N,00,N
+20250513,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,731,-2,5,-0.27,226267234,310479,58.16,735,743,720,952,514,733,728.77,5.62,0,-80323,745,739,730,724,715,742,727,835,219,500,510,1,1,162066575,1185,10.44,0.85,12,0.19,70.00,855.00,1170,20240610,-37.52,613,20250409,19.25,835,-12.46,20250424,613,19.25,20250409,1170,-37.52,20240610,613,19.25,20250409,1.82,Y,019550,500,835 억,,9110480,N,N,56268,N,00,N
+20250513,130325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,732,-1,5,-0.14,201321336,276334,51.76,735,743,720,952,514,733,728.54,5.62,0,-79421,745,739,730,724,715,742,727,835,219,500,510,1,1,162066575,1186,10.46,0.86,12,0.17,70.00,855.00,1170,20240610,-37.44,613,20250409,19.41,835,-12.34,20250424,613,19.41,20250409,1170,-37.44,20240610,613,19.41,20250409,1.82,Y,019550,500,835 억,,9110480,N,N,56268,N,00,N
+20250513,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,729,-4,5,-0.55,159565360,219078,41.04,735,743,720,952,514,733,728.35,5.62,0,-63058,745,739,730,724,715,742,727,835,219,500,510,1,1,162066575,1181,10.41,0.85,12,0.14,70.00,855.00,1170,20240610,-37.69,613,20250409,18.92,835,-12.69,20250424,613,18.92,20250409,1170,-37.69,20240610,613,18.92,20250409,1.82,Y,019550,500,835 억,,9110480,N,N,56268,N,00,N
+20250513,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,730,-3,5,-0.41,148735479,204214,38.25,735,743,720,952,514,733,728.33,5.62,0,-63153,745,739,730,724,715,742,727,835,219,500,510,1,1,162066575,1183,10.43,0.85,12,0.13,70.00,855.00,1170,20240610,-37.61,613,20250409,19.09,835,-12.57,20250424,613,19.09,20250409,1170,-37.61,20240610,613,19.09,20250409,1.82,Y,019550,500,835 억,,9110480,N,N,56268,N,00,N
+20250513,100324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,727,-6,5,-0.82,45530570,62632,11.73,735,735,725,952,514,733,726.95,5.62,0,-30454,745,739,730,724,715,742,727,835,219,500,510,1,1,162066575,1178,10.39,0.85,12,0.04,70.00,855.00,1170,20240610,-37.86,613,20250409,18.60,835,-12.93,20250424,613,18.60,20250409,1170,-37.86,20240610,613,18.60,20250409,1.82,Y,019550,500,835 억,,9110480,N,N,56268,N,00,N
+20250513,090326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,732,-1,5,-0.14,2183762,2993,0.56,735,735,729,952,514,733,729.62,5.62,0,181,745,739,730,724,715,742,727,835,219,500,510,1,1,162066575,1186,10.46,0.86,12,0.00,70.00,855.00,1170,20240610,-37.44,613,20250409,19.41,835,-12.34,20250424,613,19.41,20250409,1170,-37.44,20240610,613,19.41,20250409,1.82,Y,019550,500,835 억,,9110480,N,N,56268,N,00,N
 20250512,160319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,733,4,2,0.55,389083692,533017,197.90,722,736,721,947,511,729,729.96,5.54,0,126100,743,735,727,719,711,732,716,835,218,500,510,1,1,162066575,1188,10.47,0.86,12,0.33,70.00,855.00,1170,20240610,-37.35,613,20250409,19.58,835,-12.22,20250424,613,19.58,20250409,1170,-37.35,20240610,613,19.58,20250409,1.82,Y,019550,500,835 억,,8984373,N,N,56268,N,00,N
 20250512,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,729,0,3,0.00,353908503,484672,179.95,722,736,721,947,511,729,730.20,5.54,0,129339,743,735,727,719,711,732,716,835,218,500,510,1,1,162066575,1181,10.41,0.85,12,0.30,70.00,855.00,1170,20240610,-37.69,613,20250409,18.92,835,-12.69,20250424,613,18.92,20250409,1170,-37.69,20240610,613,18.92,20250409,1.82,Y,019550,500,835 억,,8984373,N,N,45030,N,00,N
 20250512,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,731,2,2,0.27,277006885,379155,140.78,722,736,721,947,511,729,730.59,5.54,0,95857,743,735,727,719,711,732,716,835,218,500,510,1,1,162066575,1185,10.44,0.85,12,0.23,70.00,855.00,1170,20240610,-37.52,613,20250409,19.25,835,-12.46,20250424,613,19.25,20250409,1170,-37.52,20240610,613,19.25,20250409,1.82,Y,019550,500,835 억,,8984373,N,N,45030,N,00,N
diff --git a/019570/price/prices-20250501.csv b/019570/price/prices-20250501.csv
index f9cc3769a5c2..9eb9908fa4eb 100644
--- a/019570/price/prices-20250501.csv
+++ b/019570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,293,-2,5,-0.68,96233763,328507,95.50,297,299,288,383,207,295,292.94,2.33,0,-25213,308,301,295,288,282,305,292,327,88,500,170,1,1,65310042,191,-73.25,0.51,12,0.50,-4.00,573.00,748,20240923,-60.83,223,20250218,31.39,409,-28.36,20250411,223,31.39,20250218,748,-60.83,20240923,223,31.39,20250218,0.00,Y,019570,500,326 억,,1523852,N,N,0,N,00,N
+20250513,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,-3,5,-1.02,91356378,311805,90.65,297,299,288,383,207,295,292.99,2.33,0,-23260,308,301,295,288,282,305,292,327,88,500,170,1,1,65310042,191,-73.00,0.51,12,0.48,-4.00,573.00,748,20240923,-60.96,223,20250218,30.94,409,-28.61,20250411,223,30.94,20250218,748,-60.96,20240923,223,30.94,20250218,0.00,Y,019570,500,326 억,,1523852,N,N,0,N,00,N
+20250513,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,-4,5,-1.36,78990888,269280,78.28,297,299,288,383,207,295,293.34,2.33,0,-21101,308,301,295,288,282,305,292,327,88,500,170,1,1,65310042,190,-72.75,0.51,12,0.41,-4.00,573.00,748,20240923,-61.10,223,20250218,30.49,409,-28.85,20250411,223,30.49,20250218,748,-61.10,20240923,223,30.49,20250218,0.00,Y,019570,500,326 억,,1523852,N,N,0,N,00,N
+20250513,130325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,294,-1,5,-0.34,65779676,224005,65.12,297,299,288,383,207,295,293.65,2.33,0,-23630,308,301,295,288,282,305,292,327,88,500,170,1,1,65310042,192,-73.50,0.51,12,0.34,-4.00,573.00,748,20240923,-60.70,223,20250218,31.84,409,-28.12,20250411,223,31.84,20250218,748,-60.70,20240923,223,31.84,20250218,0.00,Y,019570,500,326 억,,1523852,N,N,0,N,00,N
+20250513,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,295,0,3,0.00,63680886,216850,63.04,297,299,288,383,207,295,293.66,2.33,0,-25717,308,301,295,288,282,305,292,327,88,500,170,1,1,65310042,193,-73.75,0.51,12,0.33,-4.00,573.00,748,20240923,-60.56,223,20250218,32.29,409,-27.87,20250411,223,32.29,20250218,748,-60.56,20240923,223,32.29,20250218,0.00,Y,019570,500,326 억,,1523852,N,N,0,N,00,N
+20250513,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,293,-2,5,-0.68,46973019,160128,46.55,297,299,288,383,207,295,293.35,2.33,0,-25777,308,301,295,288,282,305,292,327,88,500,170,1,1,65310042,191,-73.25,0.51,12,0.25,-4.00,573.00,748,20240923,-60.83,223,20250218,31.39,409,-28.36,20250411,223,31.39,20250218,748,-60.83,20240923,223,31.39,20250218,0.00,Y,019570,500,326 억,,1523852,N,N,0,N,00,N
+20250513,100325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,294,-1,5,-0.34,37008791,126446,36.76,297,299,288,383,207,295,292.68,2.33,0,-26370,308,301,295,288,282,305,292,327,88,500,170,1,1,65310042,192,-73.50,0.51,12,0.19,-4.00,573.00,748,20240923,-60.70,223,20250218,31.84,409,-28.12,20250411,223,31.84,20250218,748,-60.70,20240923,223,31.84,20250218,0.00,Y,019570,500,326 억,,1523852,N,N,0,N,00,N
+20250513,090326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,295,0,3,0.00,11619418,39374,11.45,297,299,293,383,207,295,295.10,2.33,0,-8395,308,301,295,288,282,305,292,327,88,500,170,1,1,65310042,193,-73.75,0.51,12,0.06,-4.00,573.00,748,20240923,-60.56,223,20250218,32.29,409,-27.87,20250411,223,32.29,20250218,748,-60.56,20240923,223,32.29,20250218,0.00,Y,019570,500,326 억,,1523852,N,N,0,N,00,N
 20250512,160319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,295,6,2,2.08,101020181,342595,131.17,292,302,289,375,203,289,294.87,2.17,0,108302,307,297,292,282,277,295,280,327,86,500,170,1,1,65310042,193,-73.75,0.51,12,0.52,-4.00,573.00,748,20240923,-60.56,223,20250218,32.29,409,-27.87,20250411,223,32.29,20250218,748,-60.56,20240923,223,32.29,20250218,0.00,Y,019570,500,326 억,,1415609,N,N,0,N,00,N
 20250512,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,293,4,2,1.38,95616318,324185,124.12,292,302,289,375,203,289,294.94,2.17,0,101016,307,297,292,282,277,295,280,327,86,500,170,1,1,65310042,191,-73.25,0.51,12,0.50,-4.00,573.00,748,20240923,-60.83,223,20250218,31.39,409,-28.36,20250411,223,31.39,20250218,748,-60.83,20240923,223,31.39,20250218,0.00,Y,019570,500,326 억,,1415609,N,N,0,N,00,N
 20250512,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,294,5,2,1.73,94505531,320399,122.68,292,302,289,375,203,289,294.96,2.17,0,100698,307,297,292,282,277,295,280,327,86,500,170,1,1,65310042,192,-73.50,0.51,12,0.49,-4.00,573.00,748,20240923,-60.70,223,20250218,31.84,409,-28.12,20250411,223,31.84,20250218,748,-60.70,20240923,223,31.84,20250218,0.00,Y,019570,500,326 억,,1415609,N,N,0,N,00,N
diff --git a/019590/price/prices-20250501.csv b/019590/price/prices-20250501.csv
index 245b8aa2928c..ed8ae91d8ff2 100644
--- a/019590/price/prices-20250501.csv
+++ b/019590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160320,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240429,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240513,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
+20250513,150323,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240429,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240513,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
+20250513,140324,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240429,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240513,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
+20250513,130325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240429,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240513,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
+20250513,120325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240429,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240513,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
+20250513,110324,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240429,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240513,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
+20250513,100325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240429,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240513,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
+20250513,090326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240429,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240513,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
 20250512,160319,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240426,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240513,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
 20250512,150322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240426,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240513,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
 20250512,140322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240426,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240513,0.02,Y,019590,500,189 억,,363616,N,N,0,N,00,N
diff --git a/019660/price/prices-20250501.csv b/019660/price/prices-20250501.csv
index 8b4cff6bd95a..2505f06458f4 100644
--- a/019660/price/prices-20250501.csv
+++ b/019660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160320,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.00,0,0,1174,1174,1174,1174,1174,1174,1174,209,352,500,0,1,1,41832999,491,32.61,1.63,12,0.00,36.00,719.00,1304,20250310,-9.97,300,20241115,291.33,1304,-9.97,20250310,489,140.08,20250107,1304,-9.97,20250310,300,291.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,0,N,00,N
+20250513,150324,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.00,0,0,1174,1174,1174,1174,1174,1174,1174,209,352,500,0,1,1,41832999,491,32.61,1.63,12,0.00,36.00,719.00,1304,20250310,-9.97,300,20241115,291.33,1304,-9.97,20250310,489,140.08,20250107,1304,-9.97,20250310,300,291.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,0,N,00,N
+20250513,140324,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.00,0,0,1174,1174,1174,1174,1174,1174,1174,209,352,500,0,1,1,41832999,491,32.61,1.63,12,0.00,36.00,719.00,1304,20250310,-9.97,300,20241115,291.33,1304,-9.97,20250310,489,140.08,20250107,1304,-9.97,20250310,300,291.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,0,N,00,N
+20250513,130325,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.00,0,0,1174,1174,1174,1174,1174,1174,1174,209,352,500,0,1,1,41832999,491,32.61,1.63,12,0.00,36.00,719.00,1304,20250310,-9.97,300,20241115,291.33,1304,-9.97,20250310,489,140.08,20250107,1304,-9.97,20250310,300,291.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,0,N,00,N
+20250513,120325,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.00,0,0,1174,1174,1174,1174,1174,1174,1174,209,352,500,0,1,1,41832999,491,32.61,1.63,12,0.00,36.00,719.00,1304,20250310,-9.97,300,20241115,291.33,1304,-9.97,20250310,489,140.08,20250107,1304,-9.97,20250310,300,291.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,0,N,00,N
+20250513,110325,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.00,0,0,1174,1174,1174,1174,1174,1174,1174,209,352,500,0,1,1,41832999,491,32.61,1.63,12,0.00,36.00,719.00,1304,20250310,-9.97,300,20241115,291.33,1304,-9.97,20250310,489,140.08,20250107,1304,-9.97,20250310,300,291.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,0,N,00,N
+20250513,100325,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.00,0,0,1174,1174,1174,1174,1174,1174,1174,209,352,500,0,1,1,41832999,491,32.61,1.63,12,0.00,36.00,719.00,1304,20250310,-9.97,300,20241115,291.33,1304,-9.97,20250310,489,140.08,20250107,1304,-9.97,20250310,300,291.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,0,N,00,N
+20250513,090327,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.00,0,0,1174,1174,1174,1174,1174,1174,1174,209,352,500,0,1,1,41832999,491,32.61,1.63,12,0.00,36.00,719.00,1304,20250310,-9.97,300,20241115,291.33,1304,-9.97,20250310,489,140.08,20250107,1304,-9.97,20250310,300,291.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,0,N,00,N
 20250512,160320,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.00,0,0,1174,1174,1174,1174,1174,1174,1174,209,352,500,0,1,1,41832999,491,73.38,3.67,12,0.00,16.00,320.00,1304,20250310,-9.97,300,20241115,291.33,1304,-9.97,20250310,489,140.08,20250107,1304,-9.97,20250310,300,291.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,0,N,00,N
 20250512,150322,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.00,0,0,1174,1174,1174,1174,1174,1174,1174,209,352,500,0,1,1,41832999,491,73.38,3.67,12,0.00,16.00,320.00,1304,20250310,-9.97,300,20241115,291.33,1304,-9.97,20250310,489,140.08,20250107,1304,-9.97,20250310,300,291.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,0,N,00,N
 20250512,140322,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.00,0,0,1174,1174,1174,1174,1174,1174,1174,209,352,500,0,1,1,41832999,491,73.38,3.67,12,0.00,16.00,320.00,1304,20250310,-9.97,300,20241115,291.33,1304,-9.97,20250310,489,140.08,20250107,1304,-9.97,20250310,300,291.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,0,N,00,N
diff --git a/019680/price/prices-20250501.csv b/019680/price/prices-20250501.csv
index 0c16c4232182..fe376e9d3b38 100644
--- a/019680/price/prices-20250501.csv
+++ b/019680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2320,-20,5,-0.85,108634687,47057,95.80,2365,2365,2280,3040,1640,2340,2308.58,1.82,0,-3830,2370,2355,2325,2310,2280,2362,2317,424,700,500,1630,5,1,84702850,1965,386.67,0.56,12,0.06,6.00,4137.00,2755,20240430,-15.79,1900,20240806,22.11,2555,-9.20,20250102,2040,13.73,20250404,2675,-13.27,20241021,1900,22.11,20240806,0.12,Y,019680,500,423 억,,1540386,N,N,3532,N,00,N
+20250513,150324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2295,-45,5,-1.92,101021352,43759,89.08,2365,2365,2280,3040,1640,2340,2308.58,1.82,0,-3394,2370,2355,2325,2310,2280,2362,2317,424,700,500,1630,5,1,84702850,1944,382.50,0.55,12,0.05,6.00,4137.00,2755,20240430,-16.70,1900,20240806,20.79,2555,-10.18,20250102,2040,12.50,20250404,2675,-14.21,20241021,1900,20.79,20240806,0.12,Y,019680,500,423 억,,1540386,N,N,4378,N,00,N
+20250513,140324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2320,-20,5,-0.85,83757102,36282,73.86,2365,2365,2280,3040,1640,2340,2308.50,1.82,0,-4388,2370,2355,2325,2310,2280,2362,2317,424,700,500,1630,5,1,84702850,1965,386.67,0.56,12,0.04,6.00,4137.00,2755,20240430,-15.79,1900,20240806,22.11,2555,-9.20,20250102,2040,13.73,20250404,2675,-13.27,20241021,1900,22.11,20240806,0.12,Y,019680,500,423 억,,1540386,N,N,4378,N,00,N
+20250513,130326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2325,-15,5,-0.64,62301067,27020,55.01,2365,2365,2280,3040,1640,2340,2305.74,1.82,0,-4443,2370,2355,2325,2310,2280,2362,2317,424,700,500,1630,5,1,84702850,1969,387.50,0.56,12,0.03,6.00,4137.00,2755,20240430,-15.61,1900,20240806,22.37,2555,-9.00,20250102,2040,13.97,20250404,2675,-13.08,20241021,1900,22.37,20240806,0.12,Y,019680,500,423 억,,1540386,N,N,4378,N,00,N
+20250513,120326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2315,-25,5,-1.07,53471952,23212,47.25,2365,2365,2280,3040,1640,2340,2303.63,1.82,0,-3197,2370,2355,2325,2310,2280,2362,2317,424,700,500,1630,5,1,84702850,1961,385.83,0.56,12,0.03,6.00,4137.00,2755,20240430,-15.97,1900,20240806,21.84,2555,-9.39,20250102,2040,13.48,20250404,2675,-13.46,20241021,1900,21.84,20240806,0.12,Y,019680,500,423 억,,1540386,N,N,4378,N,00,N
+20250513,110325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2320,-20,5,-0.85,30647007,13321,27.12,2365,2365,2280,3040,1640,2340,2300.65,1.82,0,-2720,2370,2355,2325,2310,2280,2362,2317,424,700,500,1630,5,1,84702850,1965,386.67,0.56,12,0.02,6.00,4137.00,2755,20240430,-15.79,1900,20240806,22.11,2555,-9.20,20250102,2040,13.73,20250404,2675,-13.27,20241021,1900,22.11,20240806,0.12,Y,019680,500,423 억,,1540386,N,N,4378,N,00,N
+20250513,100325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2300,-40,5,-1.71,18733892,8161,16.61,2365,2365,2280,3040,1640,2340,2295.54,1.82,0,-1717,2370,2355,2325,2310,2280,2362,2317,424,700,500,1630,5,1,84702850,1948,383.33,0.56,12,0.01,6.00,4137.00,2755,20240430,-16.52,1900,20240806,21.05,2555,-9.98,20250102,2040,12.75,20250404,2675,-14.02,20241021,1900,21.05,20240806,0.12,Y,019680,500,423 억,,1540386,N,N,4378,N,00,N
+20250513,090327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2340,0,3,0.00,1590620,681,1.39,2365,2365,2320,3040,1640,2340,2335.71,1.82,0,-118,2370,2355,2325,2310,2280,2362,2317,424,700,500,1630,5,1,84702850,1982,390.00,0.57,12,0.00,6.00,4137.00,2755,20240430,-15.06,1900,20240806,23.16,2555,-8.41,20250102,2040,14.71,20250404,2675,-12.52,20241021,1900,23.16,20240806,0.12,Y,019680,500,423 억,,1540386,N,N,4378,N,00,N
 20250512,160320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2340,35,2,1.52,113531742,49122,153.43,2305,2340,2295,2995,1615,2305,2311.10,1.82,0,1841,2351,2327,2306,2282,2261,2317,2272,424,690,500,1610,5,1,84702850,1982,390.00,0.57,12,0.06,6.00,4137.00,2755,20240430,-15.06,1900,20240806,23.16,2555,-8.41,20250102,2040,14.71,20250404,2675,-12.52,20241021,1900,23.16,20240806,0.11,Y,019680,500,423 억,,1542669,N,N,4378,N,00,N
 20250512,150323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2310,5,2,0.22,99917652,43263,135.13,2305,2330,2295,2995,1615,2305,2309.54,1.82,0,2701,2351,2327,2306,2282,2261,2317,2272,424,690,500,1610,5,1,84702850,1957,385.00,0.56,12,0.05,6.00,4137.00,2755,20240430,-16.15,1900,20240806,21.58,2555,-9.59,20250102,2040,13.24,20250404,2675,-13.64,20241021,1900,21.58,20240806,0.11,Y,019680,500,423 억,,1542669,N,N,1746,N,00,N
 20250512,140322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2330,25,2,1.08,54334877,23515,73.45,2305,2330,2295,2995,1615,2305,2310.65,1.82,0,735,2351,2327,2306,2282,2261,2317,2272,424,690,500,1610,5,1,84702850,1974,388.33,0.56,12,0.03,6.00,4137.00,2755,20240430,-15.43,1900,20240806,22.63,2555,-8.81,20250102,2040,14.22,20250404,2675,-12.90,20241021,1900,22.63,20240806,0.11,Y,019680,500,423 억,,1542669,N,N,1746,N,00,N
diff --git a/019770/price/prices-20250501.csv b/019770/price/prices-20250501.csv
index 9d4c8ffbd052..e287f4759732 100644
--- a/019770/price/prices-20250501.csv
+++ b/019770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,10,2,0.27,49287385,13289,32.90,3715,3750,3685,4810,2590,3700,3708.89,1.94,0,-26,3786,3742,3686,3642,3586,3765,3665,58,1110,500,2590,5,1,11650000,432,4.61,0.47,12,0.11,805.00,7915.00,4395,20240715,-15.59,3060,20241209,21.24,4320,-14.12,20250402,3300,12.42,20250404,4395,-15.59,20240715,3060,21.24,20241209,0.54,Y,019770,500,58 억,,226459,N,N,0,N,00,N
+20250513,150324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,10,2,0.27,41691450,11241,27.83,3715,3750,3685,4810,2590,3700,3708.87,1.94,0,106,3786,3742,3686,3642,3586,3765,3665,58,1110,500,2590,5,1,11650000,432,4.61,0.47,12,0.10,805.00,7915.00,4395,20240715,-15.59,3060,20241209,21.24,4320,-14.12,20250402,3300,12.42,20250404,4395,-15.59,20240715,3060,21.24,20241209,0.54,Y,019770,500,58 억,,226459,N,N,0,N,00,N
+20250513,140324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3685,-15,5,-0.41,41157785,11097,27.47,3715,3750,3685,4810,2590,3700,3708.91,1.94,0,195,3786,3742,3686,3642,3586,3765,3665,58,1110,500,2590,5,1,11650000,429,4.58,0.47,12,0.10,805.00,7915.00,4395,20240715,-16.15,3060,20241209,20.42,4320,-14.70,20250402,3300,11.67,20250404,4395,-16.15,20240715,3060,20.42,20241209,0.54,Y,019770,500,58 억,,226459,N,N,0,N,00,N
+20250513,130326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,0,3,0.00,36590770,9862,24.42,3715,3750,3700,4810,2590,3700,3710.28,1.94,0,141,3786,3742,3686,3642,3586,3765,3665,58,1110,500,2590,5,1,11650000,431,4.60,0.47,12,0.08,805.00,7915.00,4395,20240715,-15.81,3060,20241209,20.92,4320,-14.35,20250402,3300,12.12,20250404,4395,-15.81,20240715,3060,20.92,20241209,0.54,Y,019770,500,58 억,,226459,N,N,0,N,00,N
+20250513,120326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,10,2,0.27,27157175,7314,18.11,3715,3750,3700,4810,2590,3700,3713.04,1.94,0,87,3786,3742,3686,3642,3586,3765,3665,58,1110,500,2590,5,1,11650000,432,4.61,0.47,12,0.06,805.00,7915.00,4395,20240715,-15.59,3060,20241209,21.24,4320,-14.12,20250402,3300,12.42,20250404,4395,-15.59,20240715,3060,21.24,20241209,0.54,Y,019770,500,58 억,,226459,N,N,0,N,00,N
+20250513,110325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,25,2,0.68,20790165,5604,13.87,3715,3750,3700,4810,2590,3700,3709.88,1.94,0,-21,3786,3742,3686,3642,3586,3765,3665,58,1110,500,2590,5,1,11650000,434,4.63,0.47,12,0.05,805.00,7915.00,4395,20240715,-15.24,3060,20241209,21.73,4320,-13.77,20250402,3300,12.88,20250404,4395,-15.24,20240715,3060,21.73,20241209,0.54,Y,019770,500,58 억,,226459,N,N,0,N,00,N
+20250513,100326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,25,2,0.68,12674395,3411,8.45,3715,3750,3700,4810,2590,3700,3715.74,1.94,0,-18,3786,3742,3686,3642,3586,3765,3665,58,1110,500,2590,5,1,11650000,434,4.63,0.47,12,0.03,805.00,7915.00,4395,20240715,-15.24,3060,20241209,21.73,4320,-13.77,20250402,3300,12.88,20250404,4395,-15.24,20240715,3060,21.73,20241209,0.54,Y,019770,500,58 억,,226459,N,N,0,N,00,N
+20250513,090327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3735,35,2,0.95,2019205,542,1.34,3715,3750,3715,4810,2590,3700,3725.47,1.94,0,-58,3786,3742,3686,3642,3586,3765,3665,58,1110,500,2590,5,1,11650000,435,4.64,0.47,12,0.00,805.00,7915.00,4395,20240715,-15.02,3060,20241209,22.06,4320,-13.54,20250402,3300,13.18,20250404,4395,-15.02,20240715,3060,22.06,20241209,0.54,Y,019770,500,58 억,,226459,N,N,0,N,00,N
 20250512,160320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,75,2,2.07,148374160,40175,215.06,3670,3730,3630,4710,2540,3625,3693.20,1.92,0,4790,3701,3662,3616,3577,3531,3640,3555,58,1085,500,2530,5,1,11650000,431,4.60,0.47,12,0.34,805.00,7915.00,4395,20240715,-15.81,3060,20241209,20.92,4320,-14.35,20250402,3300,12.12,20250404,4395,-15.81,20240715,3060,20.92,20241209,0.54,Y,019770,500,58 억,,223724,N,N,0,N,00,N
 20250512,150323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,95,2,2.62,132107420,35787,191.57,3670,3730,3630,4710,2540,3625,3691.49,1.92,0,4272,3701,3662,3616,3577,3531,3640,3555,58,1085,500,2530,5,1,11650000,433,4.62,0.47,12,0.31,805.00,7915.00,4395,20240715,-15.36,3060,20241209,21.57,4320,-13.89,20250402,3300,12.73,20250404,4395,-15.36,20240715,3060,21.57,20241209,0.54,Y,019770,500,58 억,,223724,N,N,0,N,00,N
 20250512,140322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,95,2,2.62,120998885,32799,175.57,3670,3725,3630,4710,2540,3625,3689.10,1.92,0,3184,3701,3662,3616,3577,3531,3640,3555,58,1085,500,2530,5,1,11650000,433,4.62,0.47,12,0.28,805.00,7915.00,4395,20240715,-15.36,3060,20241209,21.57,4320,-13.89,20250402,3300,12.73,20250404,4395,-15.36,20240715,3060,21.57,20241209,0.54,Y,019770,500,58 억,,223724,N,N,0,N,00,N
diff --git a/019990/price/prices-20250501.csv b/019990/price/prices-20250501.csv
index 44bcfaf55f07..df9d84dad205 100644
--- a/019990/price/prices-20250501.csv
+++ b/019990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,30,2,0.51,94265360,16042,46.69,5930,5940,5820,7670,4130,5900,5876.16,21.29,0,3542,6046,5972,5886,5812,5726,6010,5850,49,1770,500,3650,10,1,9756088,579,109.81,1.35,12,0.16,54.00,4388.00,10800,20240528,-45.09,4030,20241209,47.15,6550,-9.47,20250117,4850,22.27,20250102,10800,-45.09,20240528,4030,47.15,20241209,2.47,Y,019990,500,48 억,,2077193,N,N,735,N,00,N
+20250513,150324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,20,2,0.34,91221650,15528,45.19,5930,5940,5820,7670,4130,5900,5874.66,21.29,0,3496,6046,5972,5886,5812,5726,6010,5850,49,1770,500,3650,10,1,9756088,578,109.63,1.35,12,0.16,54.00,4388.00,10800,20240528,-45.19,4030,20241209,46.90,6550,-9.62,20250117,4850,22.06,20250102,10800,-45.19,20240528,4030,46.90,20241209,2.47,Y,019990,500,48 억,,2077193,N,N,1258,N,00,N
+20250513,140325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,-30,5,-0.51,61962600,10547,30.70,5930,5940,5820,7670,4130,5900,5874.90,21.29,0,154,6046,5972,5886,5812,5726,6010,5850,49,1770,500,3650,10,1,9756088,573,108.70,1.34,12,0.11,54.00,4388.00,10800,20240528,-45.65,4030,20241209,45.66,6550,-10.38,20250117,4850,21.03,20250102,10800,-45.65,20240528,4030,45.66,20241209,2.47,Y,019990,500,48 억,,2077193,N,N,1258,N,00,N
+20250513,130326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,-20,5,-0.34,61380630,10448,30.41,5930,5940,5820,7670,4130,5900,5874.87,21.29,0,127,6046,5972,5886,5812,5726,6010,5850,49,1770,500,3650,10,1,9756088,574,108.89,1.34,12,0.11,54.00,4388.00,10800,20240528,-45.56,4030,20241209,45.91,6550,-10.23,20250117,4850,21.24,20250102,10800,-45.56,20240528,4030,45.91,20241209,2.47,Y,019990,500,48 억,,2077193,N,N,1258,N,00,N
+20250513,120326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,0,3,0.00,58025750,9875,28.74,5930,5940,5820,7670,4130,5900,5876.03,21.29,0,14,6046,5972,5886,5812,5726,6010,5850,49,1770,500,3650,10,1,9756088,576,109.26,1.34,12,0.10,54.00,4388.00,10800,20240528,-45.37,4030,20241209,46.40,6550,-9.92,20250117,4850,21.65,20250102,10800,-45.37,20240528,4030,46.40,20241209,2.47,Y,019990,500,48 억,,2077193,N,N,1258,N,00,N
+20250513,110325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,-10,5,-0.17,41515910,7059,20.55,5930,5940,5820,7670,4130,5900,5881.27,21.29,0,-992,6046,5972,5886,5812,5726,6010,5850,49,1770,500,3650,10,1,9756088,575,109.07,1.34,12,0.07,54.00,4388.00,10800,20240528,-45.46,4030,20241209,46.15,6550,-10.08,20250117,4850,21.44,20250102,10800,-45.46,20240528,4030,46.15,20241209,2.47,Y,019990,500,48 억,,2077193,N,N,1258,N,00,N
+20250513,100326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,-20,5,-0.34,19618430,3326,9.68,5930,5940,5870,7670,4130,5900,5898.51,21.29,0,151,6046,5972,5886,5812,5726,6010,5850,49,1770,500,3650,10,1,9756088,574,108.89,1.34,12,0.03,54.00,4388.00,10800,20240528,-45.56,4030,20241209,45.91,6550,-10.23,20250117,4850,21.24,20250102,10800,-45.56,20240528,4030,45.91,20241209,2.47,Y,019990,500,48 억,,2077193,N,N,1258,N,00,N
+20250513,090328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,-20,5,-0.34,3126420,529,1.54,5930,5930,5880,7670,4130,5900,5910.06,21.29,0,-349,6046,5972,5886,5812,5726,6010,5850,49,1770,500,3650,10,1,9756088,574,108.89,1.34,12,0.01,54.00,4388.00,10800,20240528,-45.56,4030,20241209,45.91,6550,-10.23,20250117,4850,21.24,20250102,10800,-45.56,20240528,4030,45.91,20241209,2.47,Y,019990,500,48 억,,2077193,N,N,1258,N,00,N
 20250512,160320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,100,2,1.72,200889140,34186,143.90,5800,5960,5800,7540,4060,5800,5876.36,21.29,0,302,6013,5906,5803,5696,5593,5855,5645,49,1740,500,3590,10,1,9756088,576,109.26,1.34,12,0.35,54.00,4388.00,10800,20240528,-45.37,4030,20241209,46.40,6550,-9.92,20250117,4850,21.65,20250102,10800,-45.37,20240528,4030,46.40,20241209,2.49,Y,019990,500,48 억,,2077351,N,N,1258,N,00,N
 20250512,150323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,70,2,1.21,169285630,28822,121.33,5800,5960,5800,7540,4060,5800,5873.49,21.29,0,222,6013,5906,5803,5696,5593,5855,5645,49,1740,500,3590,10,1,9756088,573,108.70,1.34,12,0.30,54.00,4388.00,10800,20240528,-45.65,4030,20241209,45.66,6550,-10.38,20250117,4850,21.03,20250102,10800,-45.65,20240528,4030,45.66,20241209,2.49,Y,019990,500,48 억,,2077351,N,N,358,N,00,N
 20250512,140323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,20,2,0.34,129444130,22013,92.66,5800,5960,5800,7540,4060,5800,5880.35,21.29,0,-1004,6013,5906,5803,5696,5593,5855,5645,49,1740,500,3590,10,1,9756088,568,107.78,1.33,12,0.23,54.00,4388.00,10800,20240528,-46.11,4030,20241209,44.42,6550,-11.15,20250117,4850,20.00,20250102,10800,-46.11,20240528,4030,44.42,20241209,2.49,Y,019990,500,48 억,,2077351,N,N,358,N,00,N
diff --git a/020000/price/prices-20250501.csv b/020000/price/prices-20250501.csv
index 132b4070900f..ffa627930396 100644
--- a/020000/price/prices-20250501.csv
+++ b/020000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160321,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15900,200,2,1.27,1198079790,75552,81.85,15550,16000,15550,20400,10990,15700,15857.68,23.92,0,27598,15973,15836,15593,15456,15213,15905,15525,123,4700,500,11610,10,1,22437747,3568,8.39,0.26,12,0.34,1894.00,60920.00,19850,20240502,-19.90,13650,20250409,16.48,16660,-4.56,20250224,13650,16.48,20250409,19090,-16.71,20240516,13650,16.48,20250409,0.52,Y,020000,500,123 억,,5367883,N,N,1041,N,00,N
+20250513,150325,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15960,260,2,1.66,1134347210,71557,77.52,15550,16000,15550,20400,10990,15700,15852.36,23.92,0,28015,15973,15836,15593,15456,15213,15905,15525,123,4700,500,11610,10,1,22437747,3581,8.43,0.26,12,0.32,1894.00,60920.00,19850,20240502,-19.60,13650,20250409,16.92,16660,-4.20,20250224,13650,16.92,20250409,19090,-16.40,20240516,13650,16.92,20250409,0.52,Y,020000,500,123 억,,5367883,N,N,2334,N,00,N
+20250513,140325,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15990,290,2,1.85,936932640,59188,64.12,15550,15990,15550,20400,10990,15700,15829.77,23.92,0,32160,15973,15836,15593,15456,15213,15905,15525,123,4700,500,11610,10,1,22437747,3588,8.44,0.26,12,0.26,1894.00,60920.00,19850,20240502,-19.45,13650,20250409,17.14,16660,-4.02,20250224,13650,17.14,20250409,19090,-16.24,20240516,13650,17.14,20250409,0.52,Y,020000,500,123 억,,5367883,N,N,2334,N,00,N
+20250513,130326,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15910,210,2,1.34,547145040,34725,37.62,15550,15930,15550,20400,10990,15700,15756.52,23.92,0,17165,15973,15836,15593,15456,15213,15905,15525,123,4700,500,11610,10,1,22437747,3570,8.40,0.26,12,0.15,1894.00,60920.00,19850,20240502,-19.85,13650,20250409,16.56,16660,-4.50,20250224,13650,16.56,20250409,19090,-16.66,20240516,13650,16.56,20250409,0.52,Y,020000,500,123 억,,5367883,N,N,2334,N,00,N
+20250513,120327,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15800,100,2,0.64,427541710,27176,29.44,15550,15830,15550,20400,10990,15700,15732.33,23.92,0,15922,15973,15836,15593,15456,15213,15905,15525,123,4700,500,11610,10,1,22437747,3545,8.34,0.26,12,0.12,1894.00,60920.00,19850,20240502,-20.40,13650,20250409,15.75,16660,-5.16,20250224,13650,15.75,20250409,19090,-17.23,20240516,13650,15.75,20250409,0.52,Y,020000,500,123 억,,5367883,N,N,2334,N,00,N
+20250513,110326,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15760,60,2,0.38,306631420,19523,21.15,15550,15780,15550,20400,10990,15700,15706.16,23.92,0,10197,15973,15836,15593,15456,15213,15905,15525,123,4700,500,11610,10,1,22437747,3536,8.32,0.26,12,0.09,1894.00,60920.00,19850,20240502,-20.60,13650,20250409,15.46,16660,-5.40,20250224,13650,15.46,20250409,19090,-17.44,20240516,13650,15.46,20250409,0.52,Y,020000,500,123 억,,5367883,N,N,2334,N,00,N
+20250513,100326,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15740,40,2,0.25,170158600,10850,11.75,15550,15750,15550,20400,10990,15700,15682.82,23.92,0,5880,15973,15836,15593,15456,15213,15905,15525,123,4700,500,11610,10,1,22437747,3532,8.31,0.26,12,0.05,1894.00,60920.00,19850,20240502,-20.71,13650,20250409,15.31,16660,-5.52,20250224,13650,15.31,20250409,19090,-17.55,20240516,13650,15.31,20250409,0.52,Y,020000,500,123 억,,5367883,N,N,2334,N,00,N
+20250513,090328,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15700,0,3,0.00,15787280,1014,1.10,15550,15700,15550,20400,10990,15700,15569.31,23.92,0,237,15973,15836,15593,15456,15213,15905,15525,123,4700,500,11610,10,1,22437747,3523,8.29,0.26,12,0.00,1894.00,60920.00,19850,20240502,-20.91,13650,20250409,15.02,16660,-5.76,20250224,13650,15.02,20250409,19090,-17.76,20240516,13650,15.02,20250409,0.52,Y,020000,500,123 억,,5367883,N,N,2334,N,00,N
 20250512,160321,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15700,500,2,3.29,1438569675,92255,86.42,15350,15730,15350,19760,10640,15200,15592.70,23.90,0,23295,16073,15636,15413,14976,14753,15525,14865,123,4560,500,11240,10,1,22437747,3523,8.29,0.26,12,0.41,1894.00,60920.00,19850,20240502,-20.91,13650,20250409,15.02,16660,-5.76,20250224,13650,15.02,20250409,19090,-17.76,20240516,13650,15.02,20250409,0.52,Y,020000,500,123 억,,5362909,N,N,2334,N,00,N
 20250512,150324,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15600,400,2,2.63,1325802735,85058,79.68,15350,15730,15350,19760,10640,15200,15587.04,23.90,0,19362,16073,15636,15413,14976,14753,15525,14865,123,4560,500,11240,10,1,22437747,3500,8.24,0.26,12,0.38,1894.00,60920.00,19850,20240502,-21.41,13650,20250409,14.29,16660,-6.36,20250224,13650,14.29,20250409,19090,-18.28,20240516,13650,14.29,20250409,0.52,Y,020000,500,123 억,,5362909,N,N,1836,N,00,N
 20250512,140323,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15580,380,2,2.50,1270489725,81512,76.36,15350,15730,15350,19760,10640,15200,15586.54,23.90,0,19220,16073,15636,15413,14976,14753,15525,14865,123,4560,500,11240,10,1,22437747,3496,8.23,0.26,12,0.36,1894.00,60920.00,19850,20240502,-21.51,13650,20250409,14.14,16660,-6.48,20250224,13650,14.14,20250409,19090,-18.39,20240516,13650,14.14,20250409,0.52,Y,020000,500,123 억,,5362909,N,N,1836,N,00,N
diff --git a/020120/price/prices-20250501.csv b/020120/price/prices-20250501.csv
index 66124f6ab7fb..5d3ca3caca94 100644
--- a/020120/price/prices-20250501.csv
+++ b/020120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160321,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3465,-60,5,-1.70,572190275,163650,99.32,3535,3585,3450,4580,2470,3525,3496.43,1.00,0,-15911,3611,3567,3501,3457,3391,3590,3480,185,1055,500,2460,5,1,37063766,1284,-16.90,0.64,12,0.44,-205.00,5383.00,6250,20240603,-44.56,2755,20250409,25.77,4570,-24.18,20250418,2755,25.77,20250409,6250,-44.56,20240603,2755,25.77,20250409,3.53,Y,020120,500,185 억,,369533,N,N,2398,N,00,N
+20250513,150325,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3470,-55,5,-1.56,555090745,158713,96.32,3535,3585,3450,4580,2470,3525,3497.45,1.00,0,-15753,3611,3567,3501,3457,3391,3590,3480,185,1055,500,2460,5,1,37063766,1286,-16.93,0.64,12,0.43,-205.00,5383.00,6250,20240603,-44.48,2755,20250409,25.95,4570,-24.07,20250418,2755,25.95,20250409,6250,-44.48,20240603,2755,25.95,20250409,3.53,Y,020120,500,185 억,,369533,N,N,2224,N,00,N
+20250513,140325,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3455,-70,5,-1.99,517246465,147758,89.68,3535,3585,3450,4580,2470,3525,3500.63,1.00,0,-19753,3611,3567,3501,3457,3391,3590,3480,185,1055,500,2460,5,1,37063766,1281,-16.85,0.64,12,0.40,-205.00,5383.00,6250,20240603,-44.72,2755,20250409,25.41,4570,-24.40,20250418,2755,25.41,20250409,6250,-44.72,20240603,2755,25.41,20250409,3.53,Y,020120,500,185 억,,369533,N,N,2224,N,00,N
+20250513,130327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3470,-55,5,-1.56,465354160,132745,80.56,3535,3585,3460,4580,2470,3525,3505.62,1.00,0,-18531,3611,3567,3501,3457,3391,3590,3480,185,1055,500,2460,5,1,37063766,1286,-16.93,0.64,12,0.36,-205.00,5383.00,6250,20240603,-44.48,2755,20250409,25.95,4570,-24.07,20250418,2755,25.95,20250409,6250,-44.48,20240603,2755,25.95,20250409,3.53,Y,020120,500,185 억,,369533,N,N,2224,N,00,N
+20250513,120327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3480,-45,5,-1.28,399046870,113635,68.97,3535,3585,3475,4580,2470,3525,3511.65,1.00,0,-12664,3611,3567,3501,3457,3391,3590,3480,185,1055,500,2460,5,1,37063766,1290,-16.98,0.65,12,0.31,-205.00,5383.00,6250,20240603,-44.32,2755,20250409,26.32,4570,-23.85,20250418,2755,26.32,20250409,6250,-44.32,20240603,2755,26.32,20250409,3.53,Y,020120,500,185 억,,369533,N,N,2224,N,00,N
+20250513,110326,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3485,-40,5,-1.13,340399595,96797,58.75,3535,3585,3475,4580,2470,3525,3516.63,1.00,0,-7988,3611,3567,3501,3457,3391,3590,3480,185,1055,500,2460,5,1,37063766,1292,-17.00,0.65,12,0.26,-205.00,5383.00,6250,20240603,-44.24,2755,20250409,26.50,4570,-23.74,20250418,2755,26.50,20250409,6250,-44.24,20240603,2755,26.50,20250409,3.53,Y,020120,500,185 억,,369533,N,N,2224,N,00,N
+20250513,100326,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3490,-35,5,-0.99,267297565,75858,46.04,3535,3585,3480,4580,2470,3525,3523.66,1.00,0,-3277,3611,3567,3501,3457,3391,3590,3480,185,1055,500,2460,5,1,37063766,1294,-17.02,0.65,12,0.20,-205.00,5383.00,6250,20240603,-44.16,2755,20250409,26.68,4570,-23.63,20250418,2755,26.68,20250409,6250,-44.16,20240603,2755,26.68,20250409,3.53,Y,020120,500,185 억,,369533,N,N,2224,N,00,N
+20250513,090328,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3565,40,2,1.13,33146395,9330,5.66,3535,3570,3535,4580,2470,3525,3552.67,1.00,0,1443,3611,3567,3501,3457,3391,3590,3480,185,1055,500,2460,5,1,37063766,1321,-17.39,0.66,12,0.03,-205.00,5383.00,6250,20240603,-42.96,2755,20250409,29.40,4570,-21.99,20250418,2755,29.40,20250409,6250,-42.96,20240603,2755,29.40,20250409,3.53,Y,020120,500,185 억,,369533,N,N,2224,N,00,N
 20250512,160321,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3525,50,2,1.44,575507815,164770,45.36,3505,3545,3435,4515,2435,3475,3492.79,0.84,0,37641,3755,3615,3545,3405,3335,3580,3370,185,1040,500,2430,5,1,37063766,1306,-17.20,0.65,12,0.44,-205.00,5383.00,6250,20240603,-43.60,2755,20250409,27.95,4570,-22.87,20250418,2755,27.95,20250409,6250,-43.60,20240603,2755,27.95,20250409,3.46,Y,020120,500,185 억,,311461,N,N,2224,N,00,N
 20250512,150324,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3525,50,2,1.44,502998670,144161,39.68,3505,3545,3435,4515,2435,3475,3489.15,0.84,0,30279,3755,3615,3545,3405,3335,3580,3370,185,1040,500,2430,5,1,37063766,1306,-17.20,0.65,12,0.39,-205.00,5383.00,6250,20240603,-43.60,2755,20250409,27.95,4570,-22.87,20250418,2755,27.95,20250409,6250,-43.60,20240603,2755,27.95,20250409,3.46,Y,020120,500,185 억,,311461,N,N,4973,N,00,N
 20250512,140323,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3510,35,2,1.01,433711005,124395,34.24,3505,3545,3435,4515,2435,3475,3486.56,0.84,0,20979,3755,3615,3545,3405,3335,3580,3370,185,1040,500,2430,5,1,37063766,1301,-17.12,0.65,12,0.34,-205.00,5383.00,6250,20240603,-43.84,2755,20250409,27.40,4570,-23.19,20250418,2755,27.40,20250409,6250,-43.84,20240603,2755,27.40,20250409,3.46,Y,020120,500,185 억,,311461,N,N,4973,N,00,N
diff --git a/020150/price/prices-20250501.csv b/020150/price/prices-20250501.csv
index 89d7a76e784d..4f343c5b0431 100644
--- a/020150/price/prices-20250501.csv
+++ b/020150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160321,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22350,50,2,0.22,1741686850,77612,79.79,22650,22950,22150,28950,15650,22300,22440.95,7.43,0,2529,23100,22700,22100,21700,21100,22900,21900,262,6650,500,16050,50,1,52365463,11704,163.14,0.77,12,0.15,137.00,28922.00,59200,20240618,-62.25,20100,20250409,11.19,31550,-29.16,20250220,20100,11.19,20250409,59200,-62.25,20240618,20100,11.19,20250409,0.92,Y,020150,500,261 억,,3889267,N,N,14059,N,00,N
+20250513,150325,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22200,-100,5,-0.45,1573917050,70088,72.05,22650,22950,22150,28950,15650,22300,22456.30,7.43,0,4110,23100,22700,22100,21700,21100,22900,21900,262,6650,500,16050,50,1,52365463,11625,162.04,0.77,12,0.13,137.00,28922.00,59200,20240618,-62.50,20100,20250409,10.45,31550,-29.64,20250220,20100,10.45,20250409,59200,-62.50,20240618,20100,10.45,20250409,0.92,Y,020150,500,261 억,,3889267,N,N,27811,N,00,N
+20250513,140325,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22300,0,3,0.00,1388915200,61761,63.49,22650,22950,22200,28950,15650,22300,22488.55,7.43,0,8881,23100,22700,22100,21700,21100,22900,21900,262,6650,500,16050,50,1,52365463,11677,162.77,0.77,12,0.12,137.00,28922.00,59200,20240618,-62.33,20100,20250409,10.95,31550,-29.32,20250220,20100,10.95,20250409,59200,-62.33,20240618,20100,10.95,20250409,0.92,Y,020150,500,261 억,,3889267,N,N,27811,N,00,N
+20250513,130327,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22450,150,2,0.67,1108156325,49161,50.54,22650,22950,22250,28950,15650,22300,22541.37,7.43,0,9173,23100,22700,22100,21700,21100,22900,21900,262,6650,500,16050,50,1,52365463,11756,163.87,0.78,12,0.09,137.00,28922.00,59200,20240618,-62.08,20100,20250409,11.69,31550,-28.84,20250220,20100,11.69,20250409,59200,-62.08,20240618,20100,11.69,20250409,0.92,Y,020150,500,261 억,,3889267,N,N,27811,N,00,N
+20250513,120327,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22500,200,2,0.90,1020170150,45238,46.51,22650,22950,22250,28950,15650,22300,22551.18,7.43,0,8895,23100,22700,22100,21700,21100,22900,21900,262,6650,500,16050,50,1,52365463,11782,164.23,0.78,12,0.09,137.00,28922.00,59200,20240618,-61.99,20100,20250409,11.94,31550,-28.68,20250220,20100,11.94,20250409,59200,-61.99,20240618,20100,11.94,20250409,0.92,Y,020150,500,261 억,,3889267,N,N,27811,N,00,N
+20250513,110326,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22500,200,2,0.90,875857350,38841,39.93,22650,22950,22250,28950,15650,22300,22549.81,7.43,0,8765,23100,22700,22100,21700,21100,22900,21900,262,6650,500,16050,50,1,52365463,11782,164.23,0.78,12,0.07,137.00,28922.00,59200,20240618,-61.99,20100,20250409,11.94,31550,-28.68,20250220,20100,11.94,20250409,59200,-61.99,20240618,20100,11.94,20250409,0.92,Y,020150,500,261 억,,3889267,N,N,27811,N,00,N
+20250513,100327,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22400,100,2,0.45,620768550,27470,28.24,22650,22950,22250,28950,15650,22300,22598.05,7.43,0,1585,23100,22700,22100,21700,21100,22900,21900,262,6650,500,16050,50,1,52365463,11730,163.50,0.77,12,0.05,137.00,28922.00,59200,20240618,-62.16,20100,20250409,11.44,31550,-29.00,20250220,20100,11.44,20250409,59200,-62.16,20240618,20100,11.44,20250409,0.92,Y,020150,500,261 억,,3889267,N,N,27811,N,00,N
+20250513,090328,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22850,550,2,2.47,155731800,6852,7.04,22650,22950,22400,28950,15650,22300,22727.93,7.43,0,2665,23100,22700,22100,21700,21100,22900,21900,262,6650,500,16050,50,1,52365463,11966,166.79,0.79,12,0.01,137.00,28922.00,59200,20240618,-61.40,20100,20250409,13.68,31550,-27.58,20250220,20100,13.68,20250409,59200,-61.40,20240618,20100,13.68,20250409,0.92,Y,020150,500,261 억,,3889267,N,N,27811,N,00,N
 20250512,160321,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22300,300,2,1.36,2146861250,97273,136.39,22050,22500,21500,28600,15400,22000,22070.46,7.47,0,-15234,23066,22532,22266,21732,21466,22400,21600,262,6600,500,15840,50,1,52365463,11677,162.77,0.77,12,0.19,137.00,28922.00,59200,20240618,-62.33,20100,20250409,10.95,31550,-29.32,20250220,20100,10.95,20250409,59200,-62.33,20240618,20100,10.95,20250409,0.95,Y,020150,500,261 억,,3913191,N,N,27803,N,00,N
 20250512,150324,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22350,350,2,1.59,1951282150,88511,124.10,22050,22500,21500,28600,15400,22000,22045.65,7.47,0,-16886,23066,22532,22266,21732,21466,22400,21600,262,6600,500,15840,50,1,52365463,11704,163.14,0.77,12,0.17,137.00,28922.00,59200,20240618,-62.25,20100,20250409,11.19,31550,-29.16,20250220,20100,11.19,20250409,59200,-62.25,20240618,20100,11.19,20250409,0.95,Y,020150,500,261 억,,3913191,N,N,10889,N,00,N
 20250512,140323,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22200,200,2,0.91,1583544950,72061,101.04,22050,22300,21500,28600,15400,22000,21975.06,7.47,0,-17943,23066,22532,22266,21732,21466,22400,21600,262,6600,500,15840,50,1,52365463,11625,162.04,0.77,12,0.14,137.00,28922.00,59200,20240618,-62.50,20100,20250409,10.45,31550,-29.64,20250220,20100,10.45,20250409,59200,-62.50,20240618,20100,10.45,20250409,0.95,Y,020150,500,261 억,,3913191,N,N,10889,N,00,N
diff --git a/020180/price/prices-20250501.csv b/020180/price/prices-20250501.csv
index fb34ceb1d922..ea9be7cdf60e 100644
--- a/020180/price/prices-20250501.csv
+++ b/020180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1191,26,2,2.23,2315357940,1950097,192.60,1170,1217,1142,1514,816,1165,1187.30,10.53,0,-12429,1210,1187,1149,1126,1088,1199,1138,192,349,500,740,1,1,38428915,458,6.96,1.33,03,5.07,171.00,895.00,2000,20250410,-40.45,785,20241118,51.72,2000,-40.45,20250410,999,19.22,20250102,2000,-40.45,20250410,785,51.72,20241118,3.91,Y,020180,500,192 억,,4047718,N,N,512,N,00,N
+20250513,150325,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1196,31,2,2.66,2191712850,1846161,182.33,1170,1217,1142,1514,816,1165,1187.17,10.53,0,-10874,1210,1187,1149,1126,1088,1199,1138,192,349,500,740,1,1,38428915,460,6.99,1.34,03,4.80,171.00,895.00,2000,20250410,-40.20,785,20241118,52.36,2000,-40.20,20250410,999,19.72,20250102,2000,-40.20,20250410,785,52.36,20241118,3.91,Y,020180,500,192 억,,4047718,N,N,0,N,00,N
+20250513,140326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1208,43,2,3.69,1866032667,1573957,155.45,1170,1217,1142,1514,816,1165,1185.57,10.53,0,22492,1210,1187,1149,1126,1088,1199,1138,192,349,500,740,1,1,38428915,464,7.06,1.35,03,4.10,171.00,895.00,2000,20250410,-39.60,785,20241118,53.89,2000,-39.60,20250410,999,20.92,20250102,2000,-39.60,20250410,785,53.89,20241118,3.91,Y,020180,500,192 억,,4047718,N,N,0,N,00,N
+20250513,130327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1204,39,2,3.35,1558233184,1319302,130.30,1170,1217,1142,1514,816,1165,1181.10,10.53,0,33086,1210,1187,1149,1126,1088,1199,1138,192,349,500,740,1,1,38428915,463,7.04,1.35,03,3.43,171.00,895.00,2000,20250410,-39.80,785,20241118,53.38,2000,-39.80,20250410,999,20.52,20250102,2000,-39.80,20250410,785,53.38,20241118,3.91,Y,020180,500,192 억,,4047718,N,N,0,N,00,N
+20250513,120327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1187,22,2,1.89,878148378,753230,74.39,1170,1191,1142,1514,816,1165,1165.84,10.53,0,2717,1210,1187,1149,1126,1088,1199,1138,192,349,500,740,1,1,38428915,456,6.94,1.33,03,1.96,171.00,895.00,2000,20250410,-40.65,785,20241118,51.21,2000,-40.65,20250410,999,18.82,20250102,2000,-40.65,20250410,785,51.21,20241118,3.91,Y,020180,500,192 억,,4047718,N,N,0,N,00,N
+20250513,110327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1156,-9,5,-0.77,397481468,345063,34.08,1170,1186,1142,1514,816,1165,1151.91,10.53,0,-18070,1210,1187,1149,1126,1088,1199,1138,192,349,500,740,1,1,38428915,444,6.76,1.29,03,0.90,171.00,895.00,2000,20250410,-42.20,785,20241118,47.26,2000,-42.20,20250410,999,15.72,20250102,2000,-42.20,20250410,785,47.26,20241118,3.91,Y,020180,500,192 억,,4047718,N,N,0,N,00,N
+20250513,100327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1150,-15,5,-1.29,324322862,281417,27.79,1170,1186,1142,1514,816,1165,1152.46,10.53,0,-41301,1210,1187,1149,1126,1088,1199,1138,192,349,500,740,1,1,38428915,442,6.73,1.28,03,0.73,171.00,895.00,2000,20250410,-42.50,785,20241118,46.50,2000,-42.50,20250410,999,15.12,20250102,2000,-42.50,20250410,785,46.50,20241118,3.91,Y,020180,500,192 억,,4047718,N,N,0,N,00,N
+20250513,090328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1168,3,2,0.26,36977610,31559,3.12,1170,1186,1166,1514,816,1165,1171.70,10.53,0,-8432,1210,1187,1149,1126,1088,1199,1138,192,349,500,740,1,1,38428915,449,6.83,1.31,03,0.08,171.00,895.00,2000,20250410,-41.60,785,20241118,48.79,2000,-41.60,20250410,999,16.92,20250102,2000,-41.60,20250410,785,48.79,20241118,3.91,Y,020180,500,192 억,,4047718,N,N,0,N,00,N
 20250512,160321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1165,41,2,3.65,1140922416,992958,96.00,1111,1172,1111,1461,787,1124,1149.02,9.76,0,301403,1178,1151,1131,1104,1084,1141,1094,192,337,500,710,1,1,38428915,448,6.81,1.30,03,2.58,171.00,895.00,2000,20250410,-41.75,785,20241118,48.41,2000,-41.75,20250410,999,16.62,20250102,2000,-41.75,20250410,785,48.41,20241118,4.00,Y,020180,500,192 억,,3749371,N,N,2225,N,00,N
 20250512,150324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1159,35,2,3.11,1062347017,925247,89.46,1111,1172,1111,1461,787,1124,1148.18,9.76,0,301739,1178,1151,1131,1104,1084,1141,1094,192,337,500,710,1,1,38428915,445,6.78,1.29,03,2.41,171.00,895.00,2000,20250410,-42.05,785,20241118,47.64,2000,-42.05,20250410,999,16.02,20250102,2000,-42.05,20250410,785,47.64,20241118,4.00,Y,020180,500,192 억,,3749371,N,N,2225,N,00,N
 20250512,140324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1159,35,2,3.11,956057837,833311,80.57,1111,1172,1111,1461,787,1124,1147.31,9.76,0,299554,1178,1151,1131,1104,1084,1141,1094,192,337,500,710,1,1,38428915,445,6.78,1.29,03,2.17,171.00,895.00,2000,20250410,-42.05,785,20241118,47.64,2000,-42.05,20250410,999,16.02,20250102,2000,-42.05,20250410,785,47.64,20241118,4.00,Y,020180,500,192 억,,3749371,N,N,2225,N,00,N
diff --git a/020400/price/prices-20250501.csv b/020400/price/prices-20250501.csv
index bf659714d332..8ecd17345516 100644
--- a/020400/price/prices-20250501.csv
+++ b/020400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,10,2,0.16,49543700,7739,68.79,6410,6480,6350,8330,4490,6410,6401.82,1.45,0,416,6570,6490,6450,6370,6330,6470,6350,32,1920,1000,4100,10,1,3189166,205,-3.52,0.45,12,0.24,-1826.00,14382.00,9540,20241126,-32.70,5500,20241115,16.73,8640,-25.69,20250213,6070,5.77,20250407,9540,-32.70,20241126,5500,16.73,20241115,0.00,Y,020400,1000,31 억,,46122,N,N,648,N,00,N
+20250513,150326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6480,70,2,1.09,49123960,7674,68.21,6410,6480,6350,8330,4490,6410,6401.35,1.45,0,384,6570,6490,6450,6370,6330,6470,6350,32,1920,1000,4100,10,1,3189166,207,-3.55,0.45,12,0.24,-1826.00,14382.00,9540,20241126,-32.08,5500,20241115,17.82,8640,-25.00,20250213,6070,6.75,20250407,9540,-32.08,20241126,5500,17.82,20241115,0.00,Y,020400,1000,31 억,,46122,N,N,867,N,00,N
+20250513,140326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6450,40,2,0.62,44656490,6983,62.07,6410,6460,6350,8330,4490,6410,6395.03,1.45,0,51,6570,6490,6450,6370,6330,6470,6350,32,1920,1000,4100,10,1,3189166,206,-3.53,0.45,12,0.22,-1826.00,14382.00,9540,20241126,-32.39,5500,20241115,17.27,8640,-25.35,20250213,6070,6.26,20250407,9540,-32.39,20241126,5500,17.27,20241115,0.00,Y,020400,1000,31 억,,46122,N,N,867,N,00,N
+20250513,130328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,-10,5,-0.16,43309840,6774,60.21,6410,6430,6350,8330,4490,6410,6393.54,1.45,0,109,6570,6490,6450,6370,6330,6470,6350,32,1920,1000,4100,10,1,3189166,204,-3.50,0.45,12,0.21,-1826.00,14382.00,9540,20241126,-32.91,5500,20241115,16.36,8640,-25.93,20250213,6070,5.44,20250407,9540,-32.91,20241126,5500,16.36,20241115,0.00,Y,020400,1000,31 억,,46122,N,N,867,N,00,N
+20250513,120328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,0,3,0.00,30369790,4755,42.27,6410,6430,6350,8330,4490,6410,6386.92,1.45,0,218,6570,6490,6450,6370,6330,6470,6350,32,1920,1000,4100,10,1,3189166,204,-3.51,0.45,12,0.15,-1826.00,14382.00,9540,20241126,-32.81,5500,20241115,16.55,8640,-25.81,20250213,6070,5.60,20250407,9540,-32.81,20241126,5500,16.55,20241115,0.00,Y,020400,1000,31 억,,46122,N,N,867,N,00,N
+20250513,110327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,0,3,0.00,29318550,4591,40.81,6410,6430,6350,8330,4490,6410,6386.09,1.45,0,295,6570,6490,6450,6370,6330,6470,6350,32,1920,1000,4100,10,1,3189166,204,-3.51,0.45,12,0.14,-1826.00,14382.00,9540,20241126,-32.81,5500,20241115,16.55,8640,-25.81,20250213,6070,5.60,20250407,9540,-32.81,20241126,5500,16.55,20241115,0.00,Y,020400,1000,31 억,,46122,N,N,867,N,00,N
+20250513,100327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,-10,5,-0.16,27241940,4267,37.93,6410,6430,6350,8330,4490,6410,6384.33,1.45,0,281,6570,6490,6450,6370,6330,6470,6350,32,1920,1000,4100,10,1,3189166,204,-3.50,0.45,12,0.13,-1826.00,14382.00,9540,20241126,-32.91,5500,20241115,16.36,8640,-25.93,20250213,6070,5.44,20250407,9540,-32.91,20241126,5500,16.36,20241115,0.00,Y,020400,1000,31 억,,46122,N,N,867,N,00,N
+20250513,090329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,20,2,0.31,1758620,274,2.44,6410,6430,6410,8330,4490,6410,6418.32,1.45,0,0,6570,6490,6450,6370,6330,6470,6350,32,1920,1000,4100,10,1,3189166,205,-3.52,0.45,12,0.01,-1826.00,14382.00,9540,20241126,-32.60,5500,20241115,16.91,8640,-25.58,20250213,6070,5.93,20250407,9540,-32.60,20241126,5500,16.91,20241115,0.00,Y,020400,1000,31 억,,46122,N,N,867,N,00,N
 20250512,160322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,60,2,0.94,72570780,11250,158.43,6450,6530,6410,8250,4450,6350,6450.75,1.44,0,130,6556,6452,6376,6272,6196,6415,6235,32,1900,1000,4060,10,1,3189166,204,-3.51,0.45,12,0.35,-1826.00,14382.00,9540,20241126,-32.81,5500,20241115,16.55,8640,-25.81,20250213,6070,5.60,20250407,9540,-32.81,20241126,5500,16.55,20241115,0.00,Y,020400,1000,31 억,,45991,N,N,867,N,00,N
 20250512,150325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,70,2,1.10,69434550,10761,151.54,6450,6530,6410,8250,4450,6350,6452.43,1.44,0,-37,6556,6452,6376,6272,6196,6415,6235,32,1900,1000,4060,10,1,3189166,205,-3.52,0.45,12,0.34,-1826.00,14382.00,9540,20241126,-32.70,5500,20241115,16.73,8640,-25.69,20250213,6070,5.77,20250407,9540,-32.70,20241126,5500,16.73,20241115,0.00,Y,020400,1000,31 억,,45991,N,N,358,N,00,N
 20250512,140324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,80,2,1.26,66543340,10311,145.20,6450,6530,6410,8250,4450,6350,6453.63,1.44,0,24,6556,6452,6376,6272,6196,6415,6235,32,1900,1000,4060,10,1,3189166,205,-3.52,0.45,12,0.32,-1826.00,14382.00,9540,20241126,-32.60,5500,20241115,16.91,8640,-25.58,20250213,6070,5.93,20250407,9540,-32.60,20241126,5500,16.91,20241115,0.00,Y,020400,1000,31 억,,45991,N,N,358,N,00,N
diff --git a/020560/price/prices-20250501.csv b/020560/price/prices-20250501.csv
index 9ef1cffb27f5..44854b9cc6d4 100644
--- a/020560/price/prices-20250501.csv
+++ b/020560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160322,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9610,-40,5,-0.41,1307709070,135345,227.87,9700,9800,9560,12540,6760,9650,9662.04,5.25,527,1341,9823,9736,9623,9536,9423,9780,9580,10300,2890,5000,7140,10,1,205990711,19796,-1.87,2.21,12,0.07,-5138.00,4349.00,11750,20240520,-18.21,8780,20240805,9.45,11100,-13.42,20250310,9100,5.60,20250409,11750,-18.21,20240520,8780,9.45,20240805,0.05,Y,020560,5000,10299 억,,5411002,N,N,18509,N,00,N
+20250513,150326,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9630,-20,5,-0.21,1234346940,127724,215.04,9700,9800,9560,12540,6760,9650,9664.17,5.25,-1208,-885,9823,9736,9623,9536,9423,9780,9580,10300,2890,5000,7140,10,1,205990711,19837,-1.87,2.21,12,0.06,-5138.00,4349.00,11750,20240520,-18.04,8780,20240805,9.68,11100,-13.24,20250310,9100,5.82,20250409,11750,-18.04,20240520,8780,9.68,20240805,0.05,Y,020560,5000,10299 억,,5409267,N,N,946,N,00,N
+20250513,140326,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9610,-40,5,-0.41,987256500,102104,171.91,9700,9800,9560,12540,6760,9650,9669.13,5.25,-5640,-5461,9823,9736,9623,9536,9423,9780,9580,10300,2890,5000,7140,10,1,205990711,19796,-1.87,2.21,12,0.05,-5138.00,4349.00,11750,20240520,-18.21,8780,20240805,9.45,11100,-13.42,20250310,9100,5.60,20250409,11750,-18.21,20240520,8780,9.45,20240805,0.05,Y,020560,5000,10299 억,,5404835,N,N,946,N,00,N
+20250513,130328,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9620,-30,5,-0.31,536526235,55578,93.57,9700,9800,9600,12540,6760,9650,9653.57,5.27,12289,10149,9823,9736,9623,9536,9423,9780,9580,10300,2890,5000,7140,10,1,205990711,19816,-1.87,2.21,12,0.03,-5138.00,4349.00,11750,20240520,-18.13,8780,20240805,9.57,11100,-13.33,20250310,9100,5.71,20250409,11750,-18.13,20240520,8780,9.57,20240805,0.05,Y,020560,5000,10299 억,,5422764,N,N,946,N,00,N
+20250513,120328,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9650,0,3,0.00,415728490,43016,72.42,9700,9800,9610,12540,6760,9650,9664.51,5.26,10008,8717,9823,9736,9623,9536,9423,9780,9580,10300,2890,5000,7140,10,1,205990711,19878,-1.88,2.22,12,0.02,-5138.00,4349.00,11750,20240520,-17.87,8780,20240805,9.91,11100,-13.06,20250310,9100,6.04,20250409,11750,-17.87,20240520,8780,9.91,20240805,0.05,Y,020560,5000,10299 억,,5420483,N,N,946,N,00,N
+20250513,110327,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9660,10,2,0.10,275392980,28460,47.92,9700,9800,9650,12540,6760,9650,9676.49,5.26,9322,7870,9823,9736,9623,9536,9423,9780,9580,10300,2890,5000,7140,10,1,205990711,19899,-1.88,2.22,12,0.01,-5138.00,4349.00,11750,20240520,-17.79,8780,20240805,10.02,11100,-12.97,20250310,9100,6.15,20250409,11750,-17.79,20240520,8780,10.02,20240805,0.05,Y,020560,5000,10299 억,,5419797,N,N,946,N,00,N
+20250513,100327,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9670,20,2,0.21,148176130,15299,25.76,9700,9800,9650,12540,6760,9650,9685.35,5.26,3143,2458,9823,9736,9623,9536,9423,9780,9580,10300,2890,5000,7140,10,1,205990711,19919,-1.88,2.22,12,0.01,-5138.00,4349.00,11750,20240520,-17.70,8780,20240805,10.14,11100,-12.88,20250310,9100,6.26,20250409,11750,-17.70,20240520,8780,10.14,20240805,0.05,Y,020560,5000,10299 억,,5413618,N,N,946,N,00,N
+20250513,090329,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9740,90,2,0.93,25840790,2659,4.48,9700,9800,9700,12540,6760,9650,9718.24,5.26,1178,1182,9823,9736,9623,9536,9423,9780,9580,10300,2890,5000,7140,10,1,205990711,20063,-1.90,2.24,12,0.00,-5138.00,4349.00,11750,20240520,-17.11,8780,20240805,10.93,11100,-12.25,20250310,9100,7.03,20250409,11750,-17.11,20240520,8780,10.93,20240805,0.05,Y,020560,5000,10299 억,,5411653,N,N,946,N,00,N
 20250512,160322,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9650,60,2,0.63,571601390,59395,116.02,9610,9710,9510,12460,6720,9590,9623.73,5.25,8448,6290,10030,9810,9700,9480,9370,9755,9425,10300,2870,5000,7090,10,1,205990711,19878,-1.88,2.22,12,0.03,-5138.00,4349.00,11750,20240520,-17.87,8780,20240805,9.91,11100,-13.06,20250310,9100,6.04,20250409,11750,-17.87,20240520,8780,9.91,20240805,0.05,Y,020560,5000,10299 억,,5410475,N,N,946,N,00,N
 20250512,150325,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9680,90,2,0.94,532357440,55333,108.09,9610,9710,9510,12460,6720,9590,9620.98,5.25,6410,4504,10030,9810,9700,9480,9370,9755,9425,10300,2870,5000,7090,10,1,205990711,19940,-1.88,2.23,12,0.03,-5138.00,4349.00,11750,20240520,-17.62,8780,20240805,10.25,11100,-12.79,20250310,9100,6.37,20250409,11750,-17.62,20240520,8780,10.25,20240805,0.05,Y,020560,5000,10299 억,,5408437,N,N,4357,N,00,N
 20250512,140324,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9690,100,2,1.04,475674615,49481,96.66,9610,9700,9510,12460,6720,9590,9613.28,5.25,4446,788,10030,9810,9700,9480,9370,9755,9425,10300,2870,5000,7090,10,1,205990711,19960,-1.89,2.23,12,0.02,-5138.00,4349.00,11750,20240520,-17.53,8780,20240805,10.36,11100,-12.70,20250310,9100,6.48,20250409,11750,-17.53,20240520,8780,10.36,20240805,0.05,Y,020560,5000,10299 억,,5406473,N,N,4357,N,00,N
diff --git a/020710/price/prices-20250501.csv b/020710/price/prices-20250501.csv
index a756b8bbc569..18bde4fd8fdf 100644
--- a/020710/price/prices-20250501.csv
+++ b/020710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160322,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3835,-165,5,-4.12,14523957542,3731433,50.69,4040,4075,3810,5200,2800,4000,3892.33,0.00,0,-167839,4306,4152,4076,3922,3846,4115,3885,100,1200,500,2960,5,1,20047970,769,2.52,0.47,12,18.61,1520.00,8163.00,10650,20250421,-63.99,3095,20241203,23.91,10650,-63.99,20250421,3555,7.88,20250331,10650,-63.99,20250421,3095,23.91,20241203,0.21,Y,020710,500,100 억,,0,N,N,2081,N,00,N
+20250513,150326,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3830,-170,5,-4.25,13885371317,3564753,48.43,4040,4075,3810,5200,2800,4000,3895.14,0.00,0,-203417,4306,4152,4076,3922,3846,4115,3885,100,1200,500,2960,5,1,20047970,768,2.52,0.47,12,17.78,1520.00,8163.00,10650,20250421,-64.04,3095,20241203,23.75,10650,-64.04,20250421,3555,7.74,20250331,10650,-64.04,20250421,3095,23.75,20241203,0.21,Y,020710,500,100 억,,0,N,N,0,N,00,N
+20250513,140326,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3845,-155,5,-3.88,12649427678,3242218,44.05,4040,4075,3810,5200,2800,4000,3901.43,0.00,0,-214994,4306,4152,4076,3922,3846,4115,3885,100,1200,500,2960,5,1,20047970,771,2.53,0.47,12,16.17,1520.00,8163.00,10650,20250421,-63.90,3095,20241203,24.23,10650,-63.90,20250421,3555,8.16,20250331,10650,-63.90,20250421,3095,24.23,20241203,0.21,Y,020710,500,100 억,,0,N,N,0,N,00,N
+20250513,130328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3850,-150,5,-3.75,12141886151,3110349,42.25,4040,4075,3810,5200,2800,4000,3903.66,0.00,0,-210341,4306,4152,4076,3922,3846,4115,3885,100,1200,500,2960,5,1,20047970,772,2.53,0.47,12,15.51,1520.00,8163.00,10650,20250421,-63.85,3095,20241203,24.39,10650,-63.85,20250421,3555,8.30,20250331,10650,-63.85,20250421,3095,24.39,20241203,0.21,Y,020710,500,100 억,,0,N,N,0,N,00,N
+20250513,120328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3855,-145,5,-3.62,11316382369,2896269,39.35,4040,4075,3810,5200,2800,4000,3907.18,0.00,0,-204941,4306,4152,4076,3922,3846,4115,3885,100,1200,500,2960,5,1,20047970,773,2.54,0.47,12,14.45,1520.00,8163.00,10650,20250421,-63.80,3095,20241203,24.56,10650,-63.80,20250421,3555,8.44,20250331,10650,-63.80,20250421,3095,24.56,20241203,0.21,Y,020710,500,100 억,,0,N,N,0,N,00,N
+20250513,110327,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3860,-140,5,-3.50,10803930920,2763529,37.54,4040,4075,3810,5200,2800,4000,3909.42,0.00,0,-199940,4306,4152,4076,3922,3846,4115,3885,100,1200,500,2960,5,1,20047970,774,2.54,0.47,12,13.78,1520.00,8163.00,10650,20250421,-63.76,3095,20241203,24.72,10650,-63.76,20250421,3555,8.58,20250331,10650,-63.76,20250421,3095,24.72,20241203,0.21,Y,020710,500,100 억,,0,N,N,0,N,00,N
+20250513,100328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3885,-115,5,-2.88,8639229084,2202805,29.93,4040,4075,3810,5200,2800,4000,3921.87,0.00,0,-90345,4306,4152,4076,3922,3846,4115,3885,100,1200,500,2960,5,1,20047970,779,2.56,0.48,12,10.99,1520.00,8163.00,10650,20250421,-63.52,3095,20241203,25.53,10650,-63.52,20250421,3555,9.28,20250331,10650,-63.52,20250421,3095,25.53,20241203,0.21,Y,020710,500,100 억,,0,N,N,0,N,00,N
+20250513,090329,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4015,15,2,0.38,1874695810,466281,6.33,4040,4075,3980,5200,2800,4000,4020.59,0.00,0,-101721,4306,4152,4076,3922,3846,4115,3885,100,1200,500,2960,5,1,20047970,805,2.64,0.49,12,2.33,1520.00,8163.00,10650,20250421,-62.30,3095,20241203,29.73,10650,-62.30,20250421,3555,12.94,20250331,10650,-62.30,20250421,3095,29.73,20241203,0.21,Y,020710,500,100 억,,0,N,N,0,N,00,N
 20250512,160322,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4000,-1710,4,-29.95,28508816494,7095944,36.59,4005,4230,4000,7420,4000,5710,4008.25,0.00,0,123709,8156,6932,6216,4992,4276,6575,4635,100,1710,500,4220,5,1,20047970,802,2.63,0.49,12,35.39,1520.00,8163.00,10650,20250421,-62.44,3095,20241203,29.24,10650,-62.44,20250421,3555,12.52,20250331,10650,-62.44,20250421,3095,29.24,20241203,0.28,Y,020710,500,100 억,,0,N,N,10286,N,00,N
 20250512,150325,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4020,-1690,5,-29.60,26217827830,6523638,33.64,4005,4230,4000,7420,4000,5710,4008.70,0.00,0,135579,8156,6932,6216,4992,4276,6575,4635,100,1710,500,4220,5,1,20047970,806,2.64,0.49,12,32.54,1520.00,8163.00,10650,20250421,-62.25,3095,20241203,29.89,10650,-62.25,20250421,3555,13.08,20250331,10650,-62.25,20250421,3095,29.89,20241203,0.28,Y,020710,500,100 억,,0,N,N,10286,N,00,N
 20250512,140324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4000,-1710,4,-29.95,15646146729,3886180,20.04,4005,4230,4000,7420,4000,5710,4008.98,0.00,0,303851,8156,6932,6216,4992,4276,6575,4635,100,1710,500,4220,5,1,20047970,802,2.63,0.49,12,19.38,1520.00,8163.00,10650,20250421,-62.44,3095,20241203,29.24,10650,-62.44,20250421,3555,12.52,20250331,10650,-62.44,20250421,3095,29.24,20241203,0.28,Y,020710,500,100 억,,0,N,N,10286,N,00,N
diff --git a/020760/price/prices-20250501.csv b/020760/price/prices-20250501.csv
index fdf74bf90a00..ba05ab62d425 100644
--- a/020760/price/prices-20250501.csv
+++ b/020760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,727,5,2,0.69,45218566,62540,73.11,723,737,715,938,506,722,723.03,0.92,0,-31,764,742,722,700,680,733,691,258,216,500,500,1,1,51513741,375,6.61,1.06,12,0.12,110.00,685.00,1490,20240530,-51.21,698,20250407,4.15,998,-27.15,20250110,698,4.15,20250407,1490,-51.21,20240530,698,4.15,20250407,0.00,Y,020760,500,257 억,,474258,N,N,300,N,00,N
+20250513,150326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,727,5,2,0.69,42927648,59381,69.42,723,737,715,938,506,722,722.92,0.92,0,411,764,742,722,700,680,733,691,258,216,500,500,1,1,51513741,375,6.61,1.06,12,0.12,110.00,685.00,1490,20240530,-51.21,698,20250407,4.15,998,-27.15,20250110,698,4.15,20250407,1490,-51.21,20240530,698,4.15,20250407,0.00,Y,020760,500,257 억,,474258,N,N,0,N,00,N
+20250513,140327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,723,1,2,0.14,41007876,56728,66.31,723,737,715,938,506,722,722.89,0.92,0,557,764,742,722,700,680,733,691,258,216,500,500,1,1,51513741,372,6.57,1.06,12,0.11,110.00,685.00,1490,20240530,-51.48,698,20250407,3.58,998,-27.56,20250110,698,3.58,20250407,1490,-51.48,20240530,698,3.58,20250407,0.00,Y,020760,500,257 억,,474258,N,N,0,N,00,N
+20250513,130328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,723,1,2,0.14,39152661,54160,63.31,723,737,715,938,506,722,722.91,0.92,0,440,764,742,722,700,680,733,691,258,216,500,500,1,1,51513741,372,6.57,1.06,12,0.11,110.00,685.00,1490,20240530,-51.48,698,20250407,3.58,998,-27.56,20250110,698,3.58,20250407,1490,-51.48,20240530,698,3.58,20250407,0.00,Y,020760,500,257 억,,474258,N,N,0,N,00,N
+20250513,120328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,725,3,2,0.42,38596307,53391,62.41,723,737,715,938,506,722,722.90,0.92,0,431,764,742,722,700,680,733,691,258,216,500,500,1,1,51513741,373,6.59,1.06,12,0.10,110.00,685.00,1490,20240530,-51.34,698,20250407,3.87,998,-27.35,20250110,698,3.87,20250407,1490,-51.34,20240530,698,3.87,20250407,0.00,Y,020760,500,257 억,,474258,N,N,0,N,00,N
+20250513,110328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,727,5,2,0.69,38463114,53207,62.20,723,737,715,938,506,722,722.90,0.92,0,445,764,742,722,700,680,733,691,258,216,500,500,1,1,51513741,375,6.61,1.06,12,0.10,110.00,685.00,1490,20240530,-51.21,698,20250407,4.15,998,-27.15,20250110,698,4.15,20250407,1490,-51.21,20240530,698,4.15,20250407,0.00,Y,020760,500,257 억,,474258,N,N,0,N,00,N
+20250513,100328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,720,-2,5,-0.28,27504772,38102,44.54,723,737,715,938,506,722,721.87,0.92,0,-19,764,742,722,700,680,733,691,258,216,500,500,1,1,51513741,371,6.55,1.05,12,0.07,110.00,685.00,1490,20240530,-51.68,698,20250407,3.15,998,-27.86,20250110,698,3.15,20250407,1490,-51.68,20240530,698,3.15,20250407,0.00,Y,020760,500,257 억,,474258,N,N,0,N,00,N
+20250513,090330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,736,14,2,1.94,2766642,3783,4.42,723,737,723,938,506,722,731.34,0.92,0,0,764,742,722,700,680,733,691,258,216,500,500,1,1,51513741,379,6.69,1.07,12,0.01,110.00,685.00,1490,20240530,-50.60,698,20250407,5.44,998,-26.25,20250110,698,5.44,20250407,1490,-50.60,20240530,698,5.44,20250407,0.00,Y,020760,500,257 억,,474258,N,N,0,N,00,N
 20250512,160322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,722,-13,5,-1.77,61448194,85542,377.62,735,744,702,955,515,735,718.34,0.92,0,1592,748,741,738,731,728,740,730,258,220,500,510,1,1,51513741,372,6.56,1.05,12,0.17,110.00,685.00,1490,20240530,-51.54,698,20250407,3.44,998,-27.66,20250110,698,3.44,20250407,1490,-51.54,20240530,698,3.44,20250407,0.00,Y,020760,500,257 억,,472920,N,N,1,N,00,N
 20250512,150325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,722,-13,5,-1.77,55324743,77041,340.09,735,744,702,955,515,735,718.12,0.92,0,2112,748,741,738,731,728,740,730,258,220,500,510,1,1,51513741,372,6.56,1.05,12,0.15,110.00,685.00,1490,20240530,-51.54,698,20250407,3.44,998,-27.66,20250110,698,3.44,20250407,1490,-51.54,20240530,698,3.44,20250407,0.00,Y,020760,500,257 억,,472920,N,N,1,N,00,N
 20250512,140325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,719,-16,5,-2.18,52419786,72996,322.24,735,744,702,955,515,735,718.12,0.92,0,1914,748,741,738,731,728,740,730,258,220,500,510,1,1,51513741,370,6.54,1.05,12,0.14,110.00,685.00,1490,20240530,-51.74,698,20250407,3.01,998,-27.96,20250110,698,3.01,20250407,1490,-51.74,20240530,698,3.01,20250407,0.00,Y,020760,500,257 억,,472920,N,N,1,N,00,N
diff --git a/021040/price/prices-20250501.csv b/021040/price/prices-20250501.csv
index 1af9554649bc..7144f2fbda05 100644
--- a/021040/price/prices-20250501.csv
+++ b/021040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160323,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1952,41,2,2.15,6217934764,3016062,55.79,2100,2300,1910,2480,1338,1911,2061.83,0.73,0,-39253,2701,2305,1959,1563,1217,2504,1762,543,569,2500,0,1,1,21704774,424,-3.39,0.86,12,13.90,-575.00,2278.00,2645,20250509,-26.20,869,20241209,124.63,2645,-26.20,20250509,890,119.33,20250210,4155,-53.02,20240523,869,124.63,20241209,0.00,Y,021040,2500,542 억,,157622,N,N,2672,N,02,N
+20250513,150327,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1945,34,2,1.78,6051777609,2930916,54.22,2100,2300,1910,2480,1338,1911,2064.81,0.73,0,-39253,2701,2305,1959,1563,1217,2504,1762,543,569,2500,0,1,1,21704774,422,-3.38,0.85,12,13.50,-575.00,2278.00,2645,20250509,-26.47,869,20241209,123.82,2645,-26.47,20250509,890,118.54,20250210,4155,-53.19,20240523,869,123.82,20241209,0.00,Y,021040,2500,542 억,,157622,N,N,5499,N,02,N
+20250513,140327,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1966,55,2,2.88,5572421019,2682215,49.62,2100,2300,1939,2480,1338,1911,2077.54,0.73,0,-40046,2701,2305,1959,1563,1217,2504,1762,543,569,2500,0,1,1,21704774,427,-3.42,0.86,12,12.36,-575.00,2278.00,2645,20250509,-25.67,869,20241209,126.24,2645,-25.67,20250509,890,120.90,20250210,4155,-52.68,20240523,869,126.24,20241209,0.00,Y,021040,2500,542 억,,157622,N,N,5499,N,02,N
+20250513,130329,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1991,80,2,4.19,5281540324,2535325,46.90,2100,2300,1966,2480,1338,1911,2083.18,0.73,0,-38745,2701,2305,1959,1563,1217,2504,1762,543,569,2500,0,1,1,21704774,432,-3.46,0.87,12,11.68,-575.00,2278.00,2645,20250509,-24.73,869,20241209,129.11,2645,-24.73,20250509,890,123.71,20250210,4155,-52.08,20240523,869,129.11,20241209,0.00,Y,021040,2500,542 억,,157622,N,N,5499,N,02,N
+20250513,120329,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1979,68,2,3.56,5122820418,2455354,45.42,2100,2300,1966,2480,1338,1911,2086.39,0.73,0,-36626,2701,2305,1959,1563,1217,2504,1762,543,569,2500,0,1,1,21704774,430,-3.44,0.87,12,11.31,-575.00,2278.00,2645,20250509,-25.18,869,20241209,127.73,2645,-25.18,20250509,890,122.36,20250210,4155,-52.37,20240523,869,127.73,20241209,0.00,Y,021040,2500,542 억,,157622,N,N,5499,N,02,N
+20250513,110328,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1989,78,2,4.08,4764992140,2277020,42.12,2100,2300,1966,2480,1338,1911,2092.64,0.73,0,-35594,2701,2305,1959,1563,1217,2504,1762,543,569,2500,0,1,1,21704774,432,-3.46,0.87,12,10.49,-575.00,2278.00,2645,20250509,-24.80,869,20241209,128.88,2645,-24.80,20250509,890,123.48,20250210,4155,-52.13,20240523,869,128.88,20241209,0.00,Y,021040,2500,542 억,,157622,N,N,5499,N,02,N
+20250513,100328,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1999,88,2,4.60,4355273939,2070596,38.30,2100,2300,1966,2480,1338,1911,2103.39,0.73,0,-35741,2701,2305,1959,1563,1217,2504,1762,543,569,2500,0,1,1,21704774,434,-3.48,0.88,12,9.54,-575.00,2278.00,2645,20250509,-24.42,869,20241209,130.03,2645,-24.42,20250509,890,124.61,20250210,4155,-51.89,20240523,869,130.03,20241209,0.00,Y,021040,2500,542 억,,157622,N,N,5499,N,02,N
+20250513,090330,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,169,2,8.84,541895515,258118,4.77,2100,2120,2070,2480,1338,1911,2099.41,0.73,0,-13752,2701,2305,1959,1563,1217,2504,1762,543,569,2500,0,5,1,21704774,451,-3.62,0.91,12,1.19,-575.00,2278.00,2645,20250509,-21.36,869,20241209,139.36,2645,-21.36,20250509,890,133.71,20250210,4155,-49.94,20240523,869,139.36,20241209,0.00,Y,021040,2500,542 억,,157622,N,N,5499,N,02,N
 20250512,160323,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1911,-50,5,-2.55,10073329712,5136507,40.70,1790,2355,1613,2545,1373,1961,1961.13,0.61,0,25933,2893,2427,2179,1713,1465,2303,1589,543,584,2500,0,1,1,21704774,415,-3.32,0.84,12,23.67,-575.00,2278.00,2645,20250509,-27.75,869,20241209,119.91,2645,-27.75,20250509,890,114.72,20250210,4155,-54.01,20240523,869,119.91,20241209,0.00,Y,021040,2500,542 억,,131979,N,N,5499,N,02,N
 20250512,150326,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1871,-90,5,-4.59,9750464940,4966128,39.35,1790,2355,1613,2545,1373,1961,1963.39,0.61,0,23847,2893,2427,2179,1713,1465,2303,1589,543,584,2500,0,1,1,21704774,406,-3.25,0.82,12,22.88,-575.00,2278.00,2645,20250509,-29.26,869,20241209,115.30,2645,-29.26,20250509,890,110.22,20250210,4155,-54.97,20240523,869,115.30,20241209,0.00,Y,021040,2500,542 억,,131979,N,N,0,N,02,N
 20250512,140325,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1996,35,2,1.78,8719021983,4427119,35.08,1790,2355,1613,2545,1373,1961,1969.46,0.61,0,8351,2893,2427,2179,1713,1465,2303,1589,543,584,2500,0,1,1,21704774,433,-3.47,0.88,12,20.40,-575.00,2278.00,2645,20250509,-24.54,869,20241209,129.69,2645,-24.54,20250509,890,124.27,20250210,4155,-51.96,20240523,869,129.69,20241209,0.00,Y,021040,2500,542 억,,131979,N,N,0,N,02,N
diff --git a/021050/price/prices-20250501.csv b/021050/price/prices-20250501.csv
index e8d25eafc1be..ccfc0ee7c884 100644
--- a/021050/price/prices-20250501.csv
+++ b/021050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160323,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1226,-4,5,-0.33,179874795,146208,124.01,1235,1237,1223,1599,861,1230,1230.27,3.55,0,44685,1246,1237,1226,1217,1206,1242,1222,237,369,500,880,1,1,47474590,582,1.18,0.38,12,0.31,1043.00,3209.00,2005,20240521,-38.85,990,20241210,23.84,1384,-11.42,20250326,1120,9.46,20250102,2005,-38.85,20240521,990,23.84,20241210,1.34,Y,021050,500,237 억,,1683898,N,N,133,N,00,N
+20250513,150327,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1224,-6,5,-0.49,173886504,141325,119.87,1235,1237,1223,1599,861,1230,1230.40,3.55,0,45502,1246,1237,1226,1217,1206,1242,1222,237,369,500,880,1,1,47474590,581,1.17,0.38,12,0.30,1043.00,3209.00,2005,20240521,-38.95,990,20241210,23.64,1384,-11.56,20250326,1120,9.29,20250102,2005,-38.95,20240521,990,23.64,20241210,1.34,Y,021050,500,237 억,,1683898,N,N,46,N,00,N
+20250513,140327,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1228,-2,5,-0.16,141771181,115130,97.65,1235,1237,1223,1599,861,1230,1231.40,3.55,0,46940,1246,1237,1226,1217,1206,1242,1222,237,369,500,880,1,1,47474590,583,1.18,0.38,12,0.24,1043.00,3209.00,2005,20240521,-38.75,990,20241210,24.04,1384,-11.27,20250326,1120,9.64,20250102,2005,-38.75,20240521,990,24.04,20241210,1.34,Y,021050,500,237 억,,1683898,N,N,46,N,00,N
+20250513,130329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1232,2,2,0.16,125666376,102018,86.53,1235,1237,1223,1599,861,1230,1231.81,3.55,0,47881,1246,1237,1226,1217,1206,1242,1222,237,369,500,880,1,1,47474590,585,1.18,0.38,12,0.21,1043.00,3209.00,2005,20240521,-38.55,990,20241210,24.44,1384,-10.98,20250326,1120,10.00,20250102,2005,-38.55,20240521,990,24.44,20241210,1.34,Y,021050,500,237 억,,1683898,N,N,46,N,00,N
+20250513,120329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1236,6,2,0.49,109934200,89250,75.70,1235,1237,1223,1599,861,1230,1231.76,3.55,0,46344,1246,1237,1226,1217,1206,1242,1222,237,369,500,880,1,1,47474590,587,1.19,0.39,12,0.19,1043.00,3209.00,2005,20240521,-38.35,990,20241210,24.85,1384,-10.69,20250326,1120,10.36,20250102,2005,-38.35,20240521,990,24.85,20241210,1.34,Y,021050,500,237 억,,1683898,N,N,46,N,00,N
+20250513,110328,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1235,5,2,0.41,79368236,64510,54.72,1235,1235,1223,1599,861,1230,1230.32,3.55,0,25202,1246,1237,1226,1217,1206,1242,1222,237,369,500,880,1,1,47474590,586,1.18,0.38,12,0.14,1043.00,3209.00,2005,20240521,-38.40,990,20241210,24.75,1384,-10.77,20250326,1120,10.27,20250102,2005,-38.40,20240521,990,24.75,20241210,1.34,Y,021050,500,237 억,,1683898,N,N,46,N,00,N
+20250513,100329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1230,0,3,0.00,19916479,16221,13.76,1235,1235,1223,1599,861,1230,1227.82,3.55,0,-6372,1246,1237,1226,1217,1206,1242,1222,237,369,500,880,1,1,47474590,584,1.18,0.38,12,0.03,1043.00,3209.00,2005,20240521,-38.65,990,20241210,24.24,1384,-11.13,20250326,1120,9.82,20250102,2005,-38.65,20240521,990,24.24,20241210,1.34,Y,021050,500,237 억,,1683898,N,N,46,N,00,N
+20250513,090330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1234,4,2,0.33,2798135,2270,1.93,1235,1235,1230,1599,861,1230,1232.66,3.55,0,-1430,1246,1237,1226,1217,1206,1242,1222,237,369,500,880,1,1,47474590,586,1.18,0.38,12,0.00,1043.00,3209.00,2005,20240521,-38.45,990,20241210,24.65,1384,-10.84,20250326,1120,10.18,20250102,2005,-38.45,20240521,990,24.65,20241210,1.34,Y,021050,500,237 억,,1683898,N,N,46,N,00,N
 20250512,160323,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1230,15,2,1.23,137398200,111839,110.82,1215,1235,1215,1579,851,1215,1228.53,3.49,0,33288,1240,1227,1221,1208,1202,1224,1205,237,364,500,870,1,1,47474590,584,1.18,0.38,12,0.24,1043.00,3209.00,2005,20240521,-38.65,990,20241210,24.24,1384,-11.13,20250326,1120,9.82,20250102,2005,-38.65,20240521,990,24.24,20241210,1.35,Y,021050,500,237 억,,1656780,N,N,46,N,00,N
 20250512,150326,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1228,13,2,1.07,134706879,109649,108.65,1215,1235,1215,1579,851,1215,1228.53,3.49,0,33856,1240,1227,1221,1208,1202,1224,1205,237,364,500,870,1,1,47474590,583,1.18,0.38,12,0.23,1043.00,3209.00,2005,20240521,-38.75,990,20241210,24.04,1384,-11.27,20250326,1120,9.64,20250102,2005,-38.75,20240521,990,24.04,20241210,1.35,Y,021050,500,237 억,,1656780,N,N,64,N,00,N
 20250512,140325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1231,16,2,1.32,129422075,105349,104.38,1215,1235,1215,1579,851,1215,1228.51,3.49,0,35390,1240,1227,1221,1208,1202,1224,1205,237,364,500,870,1,1,47474590,584,1.18,0.38,12,0.22,1043.00,3209.00,2005,20240521,-38.60,990,20241210,24.34,1384,-11.05,20250326,1120,9.91,20250102,2005,-38.60,20240521,990,24.34,20241210,1.35,Y,021050,500,237 억,,1656780,N,N,64,N,00,N
diff --git a/021080/price/prices-20250501.csv b/021080/price/prices-20250501.csv
index 7a632b953f25..b81cc631a99b 100644
--- a/021080/price/prices-20250501.csv
+++ b/021080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160323,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2365,5,2,0.21,407500585,173198,83.07,2360,2370,2330,3065,1655,2360,2352.80,5.58,0,43258,2400,2380,2355,2335,2310,2390,2345,240,705,500,1600,5,1,48000000,1135,10.46,0.60,12,0.36,226.00,3962.00,3120,20240521,-24.20,1994,20250331,18.61,2565,-7.80,20250421,1994,18.61,20250331,3120,-24.20,20240521,1994,18.61,20250331,4.47,Y,021080,500,240 억,,2677014,N,N,893,N,00,N
+20250513,150327,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2355,-5,5,-0.21,380846010,161916,77.66,2360,2370,2330,3065,1655,2360,2352.12,5.58,0,43565,2400,2380,2355,2335,2310,2390,2345,240,705,500,1600,5,1,48000000,1130,10.42,0.59,12,0.34,226.00,3962.00,3120,20240521,-24.52,1994,20250331,18.10,2565,-8.19,20250421,1994,18.10,20250331,3120,-24.52,20240521,1994,18.10,20250331,4.47,Y,021080,500,240 억,,2677014,N,N,1330,N,00,N
+20250513,140327,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2350,-10,5,-0.42,364435780,154954,74.32,2360,2370,2330,3065,1655,2360,2351.90,5.58,0,42130,2400,2380,2355,2335,2310,2390,2345,240,705,500,1600,5,1,48000000,1128,10.40,0.59,12,0.32,226.00,3962.00,3120,20240521,-24.68,1994,20250331,17.85,2565,-8.38,20250421,1994,17.85,20250331,3120,-24.68,20240521,1994,17.85,20250331,4.47,Y,021080,500,240 억,,2677014,N,N,1330,N,00,N
+20250513,130329,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2350,-10,5,-0.42,247812830,105353,50.53,2360,2370,2340,3065,1655,2360,2352.21,5.58,0,6119,2400,2380,2355,2335,2310,2390,2345,240,705,500,1600,5,1,48000000,1128,10.40,0.59,12,0.22,226.00,3962.00,3120,20240521,-24.68,1994,20250331,17.85,2565,-8.38,20250421,1994,17.85,20250331,3120,-24.68,20240521,1994,17.85,20250331,4.47,Y,021080,500,240 억,,2677014,N,N,1330,N,00,N
+20250513,120329,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2340,-20,5,-0.85,215126160,91453,43.87,2360,2370,2340,3065,1655,2360,2352.31,5.58,0,-4730,2400,2380,2355,2335,2310,2390,2345,240,705,500,1600,5,1,48000000,1123,10.35,0.59,12,0.19,226.00,3962.00,3120,20240521,-25.00,1994,20250331,17.35,2565,-8.77,20250421,1994,17.35,20250331,3120,-25.00,20240521,1994,17.35,20250331,4.47,Y,021080,500,240 억,,2677014,N,N,1330,N,00,N
+20250513,110328,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2350,-10,5,-0.42,138202235,58624,28.12,2360,2370,2345,3065,1655,2360,2357.43,5.58,0,-22321,2400,2380,2355,2335,2310,2390,2345,240,705,500,1600,5,1,48000000,1128,10.40,0.59,12,0.12,226.00,3962.00,3120,20240521,-24.68,1994,20250331,17.85,2565,-8.38,20250421,1994,17.85,20250331,3120,-24.68,20240521,1994,17.85,20250331,4.47,Y,021080,500,240 억,,2677014,N,N,1330,N,00,N
+20250513,100329,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2360,0,3,0.00,119254975,50575,24.26,2360,2370,2345,3065,1655,2360,2357.98,5.58,0,-24007,2400,2380,2355,2335,2310,2390,2345,240,705,500,1600,5,1,48000000,1133,10.44,0.60,12,0.11,226.00,3962.00,3120,20240521,-24.36,1994,20250331,18.36,2565,-7.99,20250421,1994,18.36,20250331,3120,-24.36,20240521,1994,18.36,20250331,4.47,Y,021080,500,240 억,,2677014,N,N,1330,N,00,N
+20250513,090330,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2360,0,3,0.00,12229375,5182,2.49,2360,2365,2355,3065,1655,2360,2359.97,5.58,0,-1203,2400,2380,2355,2335,2310,2390,2345,240,705,500,1600,5,1,48000000,1133,10.44,0.60,12,0.01,226.00,3962.00,3120,20240521,-24.36,1994,20250331,18.36,2565,-7.99,20250421,1994,18.36,20250331,3120,-24.36,20240521,1994,18.36,20250331,4.47,Y,021080,500,240 억,,2677014,N,N,1330,N,00,N
 20250512,160323,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2360,25,2,1.07,489166250,207539,69.25,2335,2375,2330,3035,1635,2335,2356.98,5.40,0,80667,2381,2357,2321,2297,2261,2370,2310,240,700,500,1580,5,1,48000000,1133,10.44,0.60,12,0.43,226.00,3962.00,3120,20240521,-24.36,1994,20250331,18.36,2565,-7.99,20250421,1994,18.36,20250331,3120,-24.36,20240521,1994,18.36,20250331,4.47,Y,021080,500,240 억,,2593226,N,N,1330,N,00,N
 20250512,150326,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2350,15,2,0.64,461458080,195769,65.32,2335,2375,2330,3035,1635,2335,2357.16,5.40,0,82317,2381,2357,2321,2297,2261,2370,2310,240,700,500,1580,5,1,48000000,1128,10.40,0.59,12,0.41,226.00,3962.00,3120,20240521,-24.68,1994,20250331,17.85,2565,-8.38,20250421,1994,17.85,20250331,3120,-24.68,20240521,1994,17.85,20250331,4.47,Y,021080,500,240 억,,2593226,N,N,17604,N,00,N
 20250512,140325,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2355,20,2,0.86,408535196,173275,57.82,2335,2375,2330,3035,1635,2335,2357.73,5.40,0,83653,2381,2357,2321,2297,2261,2370,2310,240,700,500,1580,5,1,48000000,1130,10.42,0.59,12,0.36,226.00,3962.00,3120,20240521,-24.52,1994,20250331,18.10,2565,-8.19,20250421,1994,18.10,20250331,3120,-24.52,20240521,1994,18.10,20250331,4.47,Y,021080,500,240 억,,2593226,N,N,17604,N,00,N
diff --git a/021240/price/prices-20250501.csv b/021240/price/prices-20250501.csv
index d85619203f97..162e4d0611b7 100644
--- a/021240/price/prices-20250501.csv
+++ b/021240/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160324,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,102800,10800,2,11.74,60010985900,593692,296.01,91100,104900,91000,119600,64400,92000,101080.97,61.20,0,2749,97466,94732,92566,89832,87666,96100,91200,407,27600,500,69920,100,1,72563745,74596,13.41,2.31,12,0.82,7664.00,44532.00,104900,20250513,-2.00,53600,20240805,91.79,104900,-2.00,20250513,63600,61.64,20250106,104900,-2.00,20250513,53600,91.79,20240805,0.03,Y,021240,500,406 억,,44406956,N,N,54846,N,00,N
+20250513,150328,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,102600,10600,2,11.52,55146790150,546276,272.37,91100,104900,91000,119600,64400,92000,100950.42,61.20,0,-12151,97466,94732,92566,89832,87666,96100,91200,407,27600,500,69920,100,1,72563745,74450,13.39,2.30,12,0.75,7664.00,44532.00,104900,20250513,-2.19,53600,20240805,91.42,104900,-2.19,20250513,63600,61.32,20250106,104900,-2.19,20250513,53600,91.42,20240805,0.03,Y,021240,500,406 억,,44406956,N,N,33791,N,00,N
+20250513,140328,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,103400,11400,2,12.39,51214103850,508036,253.30,91100,104900,91000,119600,64400,92000,100808.02,61.20,0,-16825,97466,94732,92566,89832,87666,96100,91200,407,27600,500,69920,100,1,72563745,75031,13.49,2.32,12,0.70,7664.00,44532.00,104900,20250513,-1.43,53600,20240805,92.91,104900,-1.43,20250513,63600,62.58,20250106,104900,-1.43,20250513,53600,92.91,20240805,0.03,Y,021240,500,406 억,,44406956,N,N,33791,N,00,N
+20250513,130329,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,104100,12100,2,13.15,45286995200,450957,224.84,91100,104800,91000,119600,64400,92000,100424.20,61.20,0,-29523,97466,94732,92566,89832,87666,96100,91200,407,27600,500,69920,100,1,72563745,75539,13.58,2.34,12,0.62,7664.00,44532.00,104800,20250513,-0.67,53600,20240805,94.22,104800,-0.67,20250513,63600,63.68,20250106,104800,-0.67,20250513,53600,94.22,20240805,0.03,Y,021240,500,406 억,,44406956,N,N,33791,N,00,N
+20250513,120329,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,104000,12000,2,13.04,41064622750,410329,204.59,91100,104800,91000,119600,64400,92000,100077.31,61.20,0,-20236,97466,94732,92566,89832,87666,96100,91200,407,27600,500,69920,100,1,72563745,75466,13.57,2.34,12,0.57,7664.00,44532.00,104800,20250513,-0.76,53600,20240805,94.03,104800,-0.76,20250513,63600,63.52,20250106,104800,-0.76,20250513,53600,94.03,20240805,0.03,Y,021240,500,406 억,,44406956,N,N,33791,N,00,N
+20250513,110329,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,103900,11900,2,12.93,36219705550,363565,181.27,91100,104800,91000,119600,64400,92000,99623.74,61.20,0,-15686,97466,94732,92566,89832,87666,96100,91200,407,27600,500,69920,100,1,72563745,75394,13.56,2.33,12,0.50,7664.00,44532.00,104800,20250513,-0.86,53600,20240805,93.84,104800,-0.86,20250513,63600,63.36,20250106,104800,-0.86,20250513,53600,93.84,20240805,0.03,Y,021240,500,406 억,,44406956,N,N,33791,N,00,N
+20250513,100329,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,101300,9300,2,10.11,26287765400,267273,133.26,91100,101500,91000,119600,64400,92000,98355.48,61.20,0,-12959,97466,94732,92566,89832,87666,96100,91200,407,27600,500,69920,100,1,72563745,73507,13.22,2.27,12,0.37,7664.00,44532.00,101500,20250513,-0.20,53600,20240805,88.99,101500,-0.20,20250513,63600,59.28,20250106,101500,-0.20,20250513,53600,88.99,20240805,0.03,Y,021240,500,406 억,,44406956,N,N,33791,N,00,N
+20250513,090331,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,96600,4600,2,5.00,4893221650,51751,25.80,91100,97200,91000,119600,64400,92000,94553.18,61.20,0,-4512,97466,94732,92566,89832,87666,96100,91200,407,27600,500,69920,100,1,72563745,70097,12.60,2.17,12,0.07,7664.00,44532.00,97200,20250513,-0.62,53600,20240805,80.22,97200,-0.62,20250513,63600,51.89,20250106,97200,-0.62,20250513,53600,80.22,20240805,0.03,Y,021240,500,406 억,,44406956,N,N,33791,N,00,N
 20250512,160323,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,92000,2700,2,3.02,17811377450,192770,120.49,91000,95300,90400,116000,62600,89300,92397.04,61.20,0,-38721,93366,91332,87866,85832,82366,92350,86850,407,26700,500,67860,100,1,72563745,66759,12.00,2.07,12,0.27,7664.00,44532.00,95300,20250512,-3.46,53600,20240805,71.64,95300,-3.46,20250512,63600,44.65,20250106,95300,-3.46,20250512,53600,71.64,20240805,0.03,Y,021240,500,406 억,,44411459,N,N,33791,N,00,N
 20250512,150326,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,91700,2400,2,2.69,15535646350,167985,104.99,91000,95300,90400,116000,62600,89300,92482.34,61.20,0,-31685,93366,91332,87866,85832,82366,92350,86850,407,26700,500,67860,100,1,72563745,66541,11.97,2.06,12,0.23,7664.00,44532.00,95300,20250512,-3.78,53600,20240805,71.08,95300,-3.78,20250512,63600,44.18,20250106,95300,-3.78,20250512,53600,71.08,20240805,0.03,Y,021240,500,406 억,,44411459,N,N,30467,N,00,N
 20250512,140326,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,92000,2700,2,3.02,13046936500,140926,88.08,91000,95300,90400,116000,62600,89300,92580.05,61.20,0,-16181,93366,91332,87866,85832,82366,92350,86850,407,26700,500,67860,100,1,72563745,66759,12.00,2.07,12,0.19,7664.00,44532.00,95300,20250512,-3.46,53600,20240805,71.64,95300,-3.46,20250512,63600,44.65,20250106,95300,-3.46,20250512,53600,71.64,20240805,0.03,Y,021240,500,406 억,,44411459,N,N,30467,N,00,N
diff --git a/021320/price/prices-20250501.csv b/021320/price/prices-20250501.csv
index 01142c0768af..923db8fecbe8 100644
--- a/021320/price/prices-20250501.csv
+++ b/021320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4580,90,2,2.00,96483165,21350,91.80,4490,4600,4430,5830,3145,4490,4519.09,1.65,0,-218,4700,4595,4455,4350,4210,4647,4402,1070,1340,5000,3230,5,1,21400000,980,6.14,0.19,12,0.10,746.00,24239.00,5000,20240822,-8.40,3750,20250203,22.13,5000,-8.40,20250418,3750,22.13,20250203,5000,-8.40,20240822,3750,22.13,20250203,0.00,Y,021320,5000,1070 억,,352600,N,N,0,N,00,N
+20250513,150328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4500,10,2,0.22,73019980,16156,69.47,4490,4600,4430,5830,3145,4490,4519.68,1.65,0,-207,4700,4595,4455,4350,4210,4647,4402,1070,1340,5000,3230,5,1,21400000,963,6.03,0.19,12,0.08,746.00,24239.00,5000,20240822,-10.00,3750,20250203,20.00,5000,-10.00,20250418,3750,20.00,20250203,5000,-10.00,20240822,3750,20.00,20250203,0.00,Y,021320,5000,1070 억,,352600,N,N,0,N,00,N
+20250513,140328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4540,50,2,1.11,69956830,15476,66.55,4490,4600,4430,5830,3145,4490,4520.34,1.65,0,-281,4700,4595,4455,4350,4210,4647,4402,1070,1340,5000,3230,5,1,21400000,972,6.09,0.19,12,0.07,746.00,24239.00,5000,20240822,-9.20,3750,20250203,21.07,5000,-9.20,20250418,3750,21.07,20250203,5000,-9.20,20240822,3750,21.07,20250203,0.00,Y,021320,5000,1070 억,,352600,N,N,0,N,00,N
+20250513,130330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4560,70,2,1.56,56034440,12397,53.31,4490,4600,4430,5830,3145,4490,4520.00,1.65,0,-297,4700,4595,4455,4350,4210,4647,4402,1070,1340,5000,3230,5,1,21400000,976,6.11,0.19,12,0.06,746.00,24239.00,5000,20240822,-8.80,3750,20250203,21.60,5000,-8.80,20250418,3750,21.60,20250203,5000,-8.80,20240822,3750,21.60,20250203,0.00,Y,021320,5000,1070 억,,352600,N,N,0,N,00,N
+20250513,120330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4575,85,2,1.89,54540640,12070,51.90,4490,4600,4430,5830,3145,4490,4518.69,1.65,0,-153,4700,4595,4455,4350,4210,4647,4402,1070,1340,5000,3230,5,1,21400000,979,6.13,0.19,12,0.06,746.00,24239.00,5000,20240822,-8.50,3750,20250203,22.00,5000,-8.50,20250418,3750,22.00,20250203,5000,-8.50,20240822,3750,22.00,20250203,0.00,Y,021320,5000,1070 억,,352600,N,N,0,N,00,N
+20250513,110329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4545,55,2,1.22,33250385,7409,31.86,4490,4565,4430,5830,3145,4490,4487.84,1.65,0,-352,4700,4595,4455,4350,4210,4647,4402,1070,1340,5000,3230,5,1,21400000,973,6.09,0.19,12,0.03,746.00,24239.00,5000,20240822,-9.10,3750,20250203,21.20,5000,-9.10,20250418,3750,21.20,20250203,5000,-9.10,20240822,3750,21.20,20250203,0.00,Y,021320,5000,1070 억,,352600,N,N,0,N,00,N
+20250513,100329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4510,20,2,0.45,20098875,4500,19.35,4490,4540,4430,5830,3145,4490,4466.42,1.65,0,455,4700,4595,4455,4350,4210,4647,4402,1070,1340,5000,3230,5,1,21400000,965,6.05,0.19,12,0.02,746.00,24239.00,5000,20240822,-9.80,3750,20250203,20.27,5000,-9.80,20250418,3750,20.27,20250203,5000,-9.80,20240822,3750,20.27,20250203,0.00,Y,021320,5000,1070 억,,352600,N,N,0,N,00,N
+20250513,090331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4455,-35,5,-0.78,5465005,1225,5.27,4490,4540,4445,5830,3145,4490,4461.23,1.65,0,795,4700,4595,4455,4350,4210,4647,4402,1070,1340,5000,3230,5,1,21400000,953,5.97,0.18,12,0.01,746.00,24239.00,5000,20240822,-10.90,3750,20250203,18.80,5000,-10.90,20250418,3750,18.80,20250203,5000,-10.90,20240822,3750,18.80,20250203,0.00,Y,021320,5000,1070 억,,352600,N,N,0,N,00,N
 20250512,160324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4490,120,2,2.75,104154135,23154,506.54,4350,4560,4315,5680,3060,4370,4498.32,1.64,0,2116,4490,4430,4350,4290,4210,4460,4320,1070,1310,5000,3140,5,1,21400000,961,6.02,0.19,12,0.11,746.00,24239.00,5000,20240822,-10.20,3750,20250203,19.73,5000,-10.20,20250418,3750,19.73,20250203,5000,-10.20,20240822,3750,19.73,20250203,0.00,Y,021320,5000,1070 억,,350958,N,N,0,N,00,N
 20250512,150327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4485,115,2,2.63,92725555,20629,451.30,4350,4560,4315,5680,3060,4370,4494.91,1.64,0,2155,4490,4430,4350,4290,4210,4460,4320,1070,1310,5000,3140,5,1,21400000,960,6.01,0.19,12,0.10,746.00,24239.00,5000,20240822,-10.30,3750,20250203,19.60,5000,-10.30,20250418,3750,19.60,20250203,5000,-10.30,20240822,3750,19.60,20250203,0.00,Y,021320,5000,1070 억,,350958,N,N,0,N,00,N
 20250512,140326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4510,140,2,3.20,85825900,19095,417.74,4350,4560,4315,5680,3060,4370,4494.68,1.64,0,1855,4490,4430,4350,4290,4210,4460,4320,1070,1310,5000,3140,5,1,21400000,965,6.05,0.19,12,0.09,746.00,24239.00,5000,20240822,-9.80,3750,20250203,20.27,5000,-9.80,20250418,3750,20.27,20250203,5000,-9.80,20240822,3750,20.27,20250203,0.00,Y,021320,5000,1070 억,,350958,N,N,0,N,00,N
diff --git a/021650/price/prices-20250501.csv b/021650/price/prices-20250501.csv
index 3723fd90bc66..d65b12e0840e 100644
--- a/021650/price/prices-20250501.csv
+++ b/021650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-20,5,-0.88,24477745,10808,87.90,2270,2295,2245,2950,1590,2270,2264.60,4.13,0,-263,2293,2281,2258,2246,2223,2287,2252,82,680,500,1580,5,1,16350563,368,3.79,0.39,12,0.07,593.00,5805.00,2745,20240517,-18.03,1920,20241210,17.19,2380,-5.46,20250108,2030,10.84,20250331,2745,-18.03,20240517,1920,17.19,20241210,0.76,Y,021650,500,81 억,,674871,N,N,0,N,00,N
+20250513,150328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-15,5,-0.66,22173745,9784,79.57,2270,2295,2245,2950,1590,2270,2266.18,4.13,0,-261,2293,2281,2258,2246,2223,2287,2252,82,680,500,1580,5,1,16350563,369,3.80,0.39,12,0.06,593.00,5805.00,2745,20240517,-17.85,1920,20241210,17.45,2380,-5.25,20250108,2030,11.08,20250331,2745,-17.85,20240517,1920,17.45,20241210,0.76,Y,021650,500,81 억,,674871,N,N,0,N,00,N
+20250513,140328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,-5,5,-0.22,19444800,8569,69.69,2270,2295,2250,2950,1590,2270,2269.17,4.13,0,-220,2293,2281,2258,2246,2223,2287,2252,82,680,500,1580,5,1,16350563,370,3.82,0.39,12,0.05,593.00,5805.00,2745,20240517,-17.49,1920,20241210,17.97,2380,-4.83,20250108,2030,11.58,20250331,2745,-17.49,20240517,1920,17.97,20241210,0.76,Y,021650,500,81 억,,674871,N,N,0,N,00,N
+20250513,130330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,0,3,0.00,14569535,6403,52.07,2270,2295,2255,2950,1590,2270,2275.75,4.13,0,-402,2293,2281,2258,2246,2223,2287,2252,82,680,500,1580,5,1,16350563,371,3.83,0.39,12,0.04,593.00,5805.00,2745,20240517,-17.30,1920,20241210,18.23,2380,-4.62,20250108,2030,11.82,20250331,2745,-17.30,20240517,1920,18.23,20241210,0.76,Y,021650,500,81 억,,674871,N,N,0,N,00,N
+20250513,120330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,-5,5,-0.22,14016255,6159,50.09,2270,2295,2255,2950,1590,2270,2276.10,4.13,0,-399,2293,2281,2258,2246,2223,2287,2252,82,680,500,1580,5,1,16350563,370,3.82,0.39,12,0.04,593.00,5805.00,2745,20240517,-17.49,1920,20241210,17.97,2380,-4.83,20250108,2030,11.58,20250331,2745,-17.49,20240517,1920,17.97,20241210,0.76,Y,021650,500,81 억,,674871,N,N,0,N,00,N
+20250513,110329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,0,3,0.00,13896220,6106,49.66,2270,2295,2255,2950,1590,2270,2276.21,4.13,0,-397,2293,2281,2258,2246,2223,2287,2252,82,680,500,1580,5,1,16350563,371,3.83,0.39,12,0.04,593.00,5805.00,2745,20240517,-17.30,1920,20241210,18.23,2380,-4.62,20250108,2030,11.82,20250331,2745,-17.30,20240517,1920,18.23,20241210,0.76,Y,021650,500,81 억,,674871,N,N,0,N,00,N
+20250513,100330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,15,2,0.66,13382415,5879,47.81,2270,2295,2260,2950,1590,2270,2276.73,4.13,0,-394,2293,2281,2258,2246,2223,2287,2252,82,680,500,1580,5,1,16350563,374,3.85,0.39,12,0.04,593.00,5805.00,2745,20240517,-16.76,1920,20241210,19.01,2380,-3.99,20250108,2030,12.56,20250331,2745,-16.76,20240517,1920,19.01,20241210,0.76,Y,021650,500,81 억,,674871,N,N,0,N,00,N
+20250513,090331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,15,2,0.66,2126525,936,7.61,2270,2295,2270,2950,1590,2270,2273.18,4.13,0,-7,2293,2281,2258,2246,2223,2287,2252,82,680,500,1580,5,1,16350563,374,3.85,0.39,12,0.01,593.00,5805.00,2745,20240517,-16.76,1920,20241210,19.01,2380,-3.99,20250108,2030,12.56,20250331,2745,-16.76,20240517,1920,19.01,20241210,0.76,Y,021650,500,81 억,,674871,N,N,0,N,00,N
 20250512,160324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,35,2,1.57,27752144,12296,76.83,2235,2270,2235,2905,1565,2235,2257.26,4.13,0,-298,2281,2257,2246,2222,2211,2252,2217,82,670,500,1560,5,1,16350563,371,3.83,0.39,12,0.08,593.00,5805.00,2745,20240517,-17.30,1920,20241210,18.23,2380,-4.62,20250108,2030,11.82,20250331,2745,-17.30,20240517,1920,18.23,20241210,0.76,Y,021650,500,81 억,,675470,N,N,0,N,00,N
 20250512,150327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,20,2,0.89,25813494,11438,71.47,2235,2270,2235,2905,1565,2235,2257.09,4.13,0,-309,2281,2257,2246,2222,2211,2252,2217,82,670,500,1560,5,1,16350563,369,3.80,0.39,12,0.07,593.00,5805.00,2745,20240517,-17.85,1920,20241210,17.45,2380,-5.25,20250108,2030,11.08,20250331,2745,-17.85,20240517,1920,17.45,20241210,0.76,Y,021650,500,81 억,,675470,N,N,0,N,00,N
 20250512,140326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,20,2,0.89,24230319,10739,67.10,2235,2270,2235,2905,1565,2235,2256.58,4.13,0,-332,2281,2257,2246,2222,2211,2252,2217,82,670,500,1560,5,1,16350563,369,3.80,0.39,12,0.07,593.00,5805.00,2745,20240517,-17.85,1920,20241210,17.45,2380,-5.25,20250108,2030,11.08,20250331,2745,-17.85,20240517,1920,17.45,20241210,0.76,Y,021650,500,81 억,,675470,N,N,0,N,00,N
diff --git a/021820/price/prices-20250501.csv b/021820/price/prices-20250501.csv
index 95e4a446cfae..9faf7909fffe 100644
--- a/021820/price/prices-20250501.csv
+++ b/021820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8680,-180,5,-2.03,221971230,25459,54.98,8900,8970,8600,11510,6210,8860,8718.77,4.15,0,2649,9133,8996,8863,8726,8593,9065,8795,50,2650,500,6370,10,1,10000000,868,1.57,0.15,06,0.25,5535.00,58958.00,9350,20250120,-7.17,6460,20241114,34.37,9350,-7.17,20250120,7200,20.56,20250102,9350,-7.17,20250120,6460,34.37,20241114,0.01,Y,021820,500,50 억,,415199,N,N,26,N,00,N
+20250513,150328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8620,-240,5,-2.71,216375090,24813,53.58,8900,8970,8600,11510,6210,8860,8720.23,4.15,0,2290,9133,8996,8863,8726,8593,9065,8795,50,2650,500,6370,10,1,10000000,862,1.56,0.15,06,0.25,5535.00,58958.00,9350,20250120,-7.81,6460,20241114,33.44,9350,-7.81,20250120,7200,19.72,20250102,9350,-7.81,20250120,6460,33.44,20241114,0.01,Y,021820,500,50 억,,415199,N,N,11,N,00,N
+20250513,140329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8610,-250,5,-2.82,202087530,23154,50.00,8900,8970,8600,11510,6210,8860,8727.97,4.15,0,1778,9133,8996,8863,8726,8593,9065,8795,50,2650,500,6370,10,1,10000000,861,1.56,0.15,06,0.23,5535.00,58958.00,9350,20250120,-7.91,6460,20241114,33.28,9350,-7.91,20250120,7200,19.58,20250102,9350,-7.91,20250120,6460,33.28,20241114,0.01,Y,021820,500,50 억,,415199,N,N,11,N,00,N
+20250513,130330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8680,-180,5,-2.03,183452560,20994,45.33,8900,8970,8650,11510,6210,8860,8738.33,4.15,0,2338,9133,8996,8863,8726,8593,9065,8795,50,2650,500,6370,10,1,10000000,868,1.57,0.15,06,0.21,5535.00,58958.00,9350,20250120,-7.17,6460,20241114,34.37,9350,-7.17,20250120,7200,20.56,20250102,9350,-7.17,20250120,6460,34.37,20241114,0.01,Y,021820,500,50 억,,415199,N,N,11,N,00,N
+20250513,120330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8760,-100,5,-1.13,147131540,16811,36.30,8900,8970,8650,11510,6210,8860,8752.10,4.15,0,1848,9133,8996,8863,8726,8593,9065,8795,50,2650,500,6370,10,1,10000000,876,1.58,0.15,06,0.17,5535.00,58958.00,9350,20250120,-6.31,6460,20241114,35.60,9350,-6.31,20250120,7200,21.67,20250102,9350,-6.31,20250120,6460,35.60,20241114,0.01,Y,021820,500,50 억,,415199,N,N,11,N,00,N
+20250513,110329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8770,-90,5,-1.02,133276140,15230,32.89,8900,8970,8650,11510,6210,8860,8750.90,4.15,0,2395,9133,8996,8863,8726,8593,9065,8795,50,2650,500,6370,10,1,10000000,877,1.58,0.15,06,0.15,5535.00,58958.00,9350,20250120,-6.20,6460,20241114,35.76,9350,-6.20,20250120,7200,21.81,20250102,9350,-6.20,20250120,6460,35.76,20241114,0.01,Y,021820,500,50 억,,415199,N,N,11,N,00,N
+20250513,100330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8730,-130,5,-1.47,102826770,11750,25.37,8900,8970,8650,11510,6210,8860,8751.21,4.15,0,1285,9133,8996,8863,8726,8593,9065,8795,50,2650,500,6370,10,1,10000000,873,1.58,0.15,06,0.12,5535.00,58958.00,9350,20250120,-6.63,6460,20241114,35.14,9350,-6.63,20250120,7200,21.25,20250102,9350,-6.63,20250120,6460,35.14,20241114,0.01,Y,021820,500,50 억,,415199,N,N,11,N,00,N
+20250513,090331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8860,0,3,0.00,6906730,776,1.68,8900,8970,8860,11510,6210,8860,8900.43,4.15,0,-75,9133,8996,8863,8726,8593,9065,8795,50,2650,500,6370,10,1,10000000,886,1.60,0.15,06,0.01,5535.00,58958.00,9350,20250120,-5.24,6460,20241114,37.15,9350,-5.24,20250120,7200,23.06,20250102,9350,-5.24,20250120,6460,37.15,20241114,0.01,Y,021820,500,50 억,,415199,N,N,11,N,00,N
 20250512,160324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8860,340,2,3.99,410913255,46210,264.33,8760,9000,8730,11070,5970,8520,8892.30,4.12,0,3918,8906,8712,8506,8312,8106,8810,8410,50,2550,500,6130,10,1,10000000,886,1.60,0.15,06,0.46,5535.00,58958.00,9350,20250120,-5.24,6460,20241114,37.15,9350,-5.24,20250120,7200,23.06,20250102,9350,-5.24,20250120,6460,37.15,20241114,0.01,Y,021820,500,50 억,,411734,N,N,11,N,00,N
 20250512,150327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8900,380,2,4.46,400274565,45010,257.46,8760,9000,8730,11070,5970,8520,8893.01,4.12,0,3630,8906,8712,8506,8312,8106,8810,8410,50,2550,500,6130,10,1,10000000,890,1.61,0.15,06,0.45,5535.00,58958.00,9350,20250120,-4.81,6460,20241114,37.77,9350,-4.81,20250120,7200,23.61,20250102,9350,-4.81,20250120,6460,37.77,20241114,0.01,Y,021820,500,50 억,,411734,N,N,15,N,00,N
 20250512,140326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8940,420,2,4.93,386769085,43492,248.78,8760,9000,8730,11070,5970,8520,8892.88,4.12,0,3440,8906,8712,8506,8312,8106,8810,8410,50,2550,500,6130,10,1,10000000,894,1.62,0.15,06,0.43,5535.00,58958.00,9350,20250120,-4.39,6460,20241114,38.39,9350,-4.39,20250120,7200,24.17,20250102,9350,-4.39,20250120,6460,38.39,20241114,0.01,Y,021820,500,50 억,,411734,N,N,15,N,00,N
diff --git a/021880/price/prices-20250501.csv b/021880/price/prices-20250501.csv
index a3d095695dde..00c9fdcad7f3 100644
--- a/021880/price/prices-20250501.csv
+++ b/021880/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,383,58,2,17.85,24308588410,60687894,537.56,328,422,328,422,228,325,400.56,0.66,0,-192665,380,352,318,290,256,366,304,761,97,500,230,1,1,152184408,583,12.77,0.96,03,39.88,30.00,397.00,514,20240813,-25.49,212,20250217,80.66,422,-9.24,20250513,212,80.66,20250217,514,-25.49,20240813,212,80.66,20250217,0.05,Y,021880,500,760 억,,998430,N,N,11182,N,00,N
+20250513,150329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,383,58,2,17.85,23747786086,59212048,524.49,328,422,328,422,228,325,401.06,0.66,0,-148274,380,352,318,290,256,366,304,761,97,500,230,1,1,152184408,583,12.77,0.96,03,38.91,30.00,397.00,514,20240813,-25.49,212,20250217,80.66,422,-9.24,20250513,212,80.66,20250217,514,-25.49,20240813,212,80.66,20250217,0.05,Y,021880,500,760 억,,998430,N,N,8447,N,00,N
+20250513,140329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,399,74,2,22.77,22548966636,56117411,497.08,328,422,328,422,228,325,401.82,0.66,0,316843,380,352,318,290,256,366,304,761,97,500,230,1,1,152184408,607,13.30,1.01,03,36.87,30.00,397.00,514,20240813,-22.37,212,20250217,88.21,422,-5.45,20250513,212,88.21,20250217,514,-22.37,20240813,212,88.21,20250217,0.05,Y,021880,500,760 억,,998430,N,N,8447,N,00,N
+20250513,130331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,400,75,2,23.08,21835356493,54326240,481.21,328,422,328,422,228,325,401.93,0.66,0,286811,380,352,318,290,256,366,304,761,97,500,230,1,1,152184408,609,13.33,1.01,03,35.70,30.00,397.00,514,20240813,-22.18,212,20250217,88.68,422,-5.21,20250513,212,88.68,20250217,514,-22.18,20240813,212,88.68,20250217,0.05,Y,021880,500,760 억,,998430,N,N,8447,N,00,N
+20250513,120331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,403,78,2,24.00,19329832431,47977981,424.98,328,422,328,422,228,325,402.89,0.66,0,198874,380,352,318,290,256,366,304,761,97,500,230,1,1,152184408,613,13.43,1.02,03,31.53,30.00,397.00,514,20240813,-21.60,212,20250217,90.09,422,-4.50,20250513,212,90.09,20250217,514,-21.60,20240813,212,90.09,20250217,0.05,Y,021880,500,760 억,,998430,N,N,8447,N,00,N
+20250513,110330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,55,2,16.92,17455354488,43137256,382.10,328,422,328,422,228,325,404.65,0.66,0,306381,380,352,318,290,256,366,304,761,97,500,230,1,1,152184408,578,12.67,0.96,03,28.35,30.00,397.00,514,20240813,-26.07,212,20250217,79.25,422,-9.95,20250513,212,79.25,20250217,514,-26.07,20240813,212,79.25,20250217,0.05,Y,021880,500,760 억,,998430,N,N,8447,N,00,N
+20250513,100330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,388,63,2,19.38,15338537662,37545386,332.57,328,422,328,422,228,325,408.53,0.66,0,511285,380,352,318,290,256,366,304,761,97,500,230,1,1,152184408,590,12.93,0.98,03,24.67,30.00,397.00,514,20240813,-24.51,212,20250217,83.02,422,-8.06,20250513,212,83.02,20250217,514,-24.51,20240813,212,83.02,20250217,0.05,Y,021880,500,760 억,,998430,N,N,8447,N,00,N
+20250513,090332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,35,2,10.77,266443216,766928,6.79,328,360,328,422,228,325,347.43,0.66,0,157671,380,352,318,290,256,366,304,761,97,500,230,1,1,152184408,548,12.00,0.91,03,0.50,30.00,397.00,514,20240813,-29.96,212,20250217,69.81,373,-3.49,20250502,212,69.81,20250217,514,-29.96,20240813,212,69.81,20250217,0.05,Y,021880,500,760 억,,998430,Y,N,8447,N,00,N
 20250512,160324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,36,2,12.46,3574732600,11145928,682.33,300,346,284,375,203,289,320.77,0.43,0,359613,324,306,292,274,260,299,267,761,86,500,200,1,1,152184408,495,10.83,0.82,03,7.32,30.00,397.00,514,20240813,-36.77,212,20250217,53.30,373,-12.87,20250502,212,53.30,20250217,514,-36.77,20240813,212,53.30,20250217,0.03,Y,021880,500,760 억,,654684,N,N,8447,N,00,N
 20250512,150327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,34,2,11.76,3481649058,10858474,664.73,300,346,284,375,203,289,320.69,0.43,0,301759,324,306,292,274,260,299,267,761,86,500,200,1,1,152184408,492,10.77,0.81,03,7.14,30.00,397.00,514,20240813,-37.16,212,20250217,52.36,373,-13.40,20250502,212,52.36,20250217,514,-37.16,20240813,212,52.36,20250217,0.03,Y,021880,500,760 억,,654684,N,N,61540,N,00,N
 20250512,140327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,30,2,10.38,2757090350,8646236,529.30,300,345,284,375,203,289,318.94,0.43,0,83102,324,306,292,274,260,299,267,761,86,500,200,1,1,152184408,485,10.63,0.80,03,5.68,30.00,397.00,514,20240813,-37.94,212,20250217,50.47,373,-14.48,20250502,212,50.47,20250217,514,-37.94,20240813,212,50.47,20250217,0.03,Y,021880,500,760 억,,654684,N,N,61540,N,00,N
diff --git a/022100/price/prices-20250501.csv b/022100/price/prices-20250501.csv
index 5dd7546a3107..a1dc110b3bcc 100644
--- a/022100/price/prices-20250501.csv
+++ b/022100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160325,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,23700,-450,5,-1.86,7325265625,306079,92.85,24350,24450,23700,31350,16950,24150,23932.77,2.83,0,-52904,24583,24366,23933,23716,23283,24475,23825,760,7200,500,17380,50,1,152034729,36032,40.93,6.87,12,0.20,579.00,3448.00,44300,20240613,-46.50,17800,20250203,33.15,30150,-21.39,20250314,17800,33.15,20250203,44300,-46.50,20240613,17800,33.15,20250203,1.32,Y,022100,500,760 억,,4306775,N,N,11045,N,00,N
+20250513,150329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,23750,-400,5,-1.66,6527624125,272438,82.64,24350,24450,23700,31350,16950,24150,23960.04,2.83,0,-48917,24583,24366,23933,23716,23283,24475,23825,760,7200,500,17380,50,1,152034729,36108,41.02,6.89,12,0.18,579.00,3448.00,44300,20240613,-46.39,17800,20250203,33.43,30150,-21.23,20250314,17800,33.43,20250203,44300,-46.39,20240613,17800,33.43,20250203,1.32,Y,022100,500,760 억,,4306775,N,N,24005,N,00,N
+20250513,140329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,23750,-400,5,-1.66,5862333375,244420,74.14,24350,24450,23700,31350,16950,24150,23984.67,2.83,0,-44524,24583,24366,23933,23716,23283,24475,23825,760,7200,500,17380,50,1,152034729,36108,41.02,6.89,12,0.16,579.00,3448.00,44300,20240613,-46.39,17800,20250203,33.43,30150,-21.23,20250314,17800,33.43,20250203,44300,-46.39,20240613,17800,33.43,20250203,1.32,Y,022100,500,760 억,,4306775,N,N,24005,N,00,N
+20250513,130331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,23850,-300,5,-1.24,4913802475,204577,62.06,24350,24450,23700,31350,16950,24150,24019.33,2.83,0,-36735,24583,24366,23933,23716,23283,24475,23825,760,7200,500,17380,50,1,152034729,36260,41.19,6.92,12,0.13,579.00,3448.00,44300,20240613,-46.16,17800,20250203,33.99,30150,-20.90,20250314,17800,33.99,20250203,44300,-46.16,20240613,17800,33.99,20250203,1.32,Y,022100,500,760 억,,4306775,N,N,24005,N,00,N
+20250513,120331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,23950,-200,5,-0.83,4385146950,182473,55.35,24350,24450,23700,31350,16950,24150,24031.76,2.83,0,-31705,24583,24366,23933,23716,23283,24475,23825,760,7200,500,17380,50,1,152034729,36412,41.36,6.95,12,0.12,579.00,3448.00,44300,20240613,-45.94,17800,20250203,34.55,30150,-20.56,20250314,17800,34.55,20250203,44300,-45.94,20240613,17800,34.55,20250203,1.32,Y,022100,500,760 억,,4306775,N,N,24005,N,00,N
+20250513,110330,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,24050,-100,5,-0.41,3836527800,159579,48.41,24350,24450,23700,31350,16950,24150,24041.56,2.83,0,-23332,24583,24366,23933,23716,23283,24475,23825,760,7200,500,17380,50,1,152034729,36564,41.54,6.98,12,0.10,579.00,3448.00,44300,20240613,-45.71,17800,20250203,35.11,30150,-20.23,20250314,17800,35.11,20250203,44300,-45.71,20240613,17800,35.11,20250203,1.32,Y,022100,500,760 억,,4306775,N,N,24005,N,00,N
+20250513,100330,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,23900,-250,5,-1.04,3072504875,127776,38.76,24350,24450,23700,31350,16950,24150,24046.02,2.83,0,-30076,24583,24366,23933,23716,23283,24475,23825,760,7200,500,17380,50,1,152034729,36336,41.28,6.93,12,0.08,579.00,3448.00,44300,20240613,-46.05,17800,20250203,34.27,30150,-20.73,20250314,17800,34.27,20250203,44300,-46.05,20240613,17800,34.27,20250203,1.32,Y,022100,500,760 억,,4306775,N,N,24005,N,00,N
+20250513,090332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,24300,150,2,0.62,537199600,22092,6.70,24350,24400,24250,31350,16950,24150,24316.48,2.83,0,-7882,24583,24366,23933,23716,23283,24475,23825,760,7200,500,17380,50,1,152034729,36944,41.97,7.05,12,0.01,579.00,3448.00,44300,20240613,-45.15,17800,20250203,36.52,30150,-19.40,20250314,17800,36.52,20250203,44300,-45.15,20240613,17800,36.52,20250203,1.32,Y,022100,500,760 억,,4306775,N,N,24005,N,00,N
 20250512,160325,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,24150,300,2,1.26,7883141025,329666,37.04,24050,24150,23500,31000,16700,23850,23912.31,2.88,0,41849,26416,25132,24466,23182,22516,24800,22850,760,7150,500,17170,50,1,152034729,36716,41.71,7.00,12,0.22,579.00,3448.00,44300,20240613,-45.49,17800,20250203,35.67,30150,-19.90,20250314,17800,35.67,20250203,44300,-45.49,20240613,17800,35.67,20250203,1.35,Y,022100,500,760 억,,4375321,N,N,24004,N,00,N
 20250512,150328,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,24000,150,2,0.63,7064080025,295692,33.22,24050,24150,23500,31000,16700,23850,23889.99,2.88,0,40112,26416,25132,24466,23182,22516,24800,22850,760,7150,500,17170,50,1,152034729,36488,41.45,6.96,12,0.19,579.00,3448.00,44300,20240613,-45.82,17800,20250203,34.83,30150,-20.40,20250314,17800,34.83,20250203,44300,-45.82,20240613,17800,34.83,20250203,1.35,Y,022100,500,760 억,,4375321,N,N,126304,N,00,N
 20250512,140327,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,24000,150,2,0.63,6034780525,252927,28.42,24050,24100,23500,31000,16700,23850,23859.77,2.88,0,22146,26416,25132,24466,23182,22516,24800,22850,760,7150,500,17170,50,1,152034729,36488,41.45,6.96,12,0.17,579.00,3448.00,44300,20240613,-45.82,17800,20250203,34.83,30150,-20.40,20250314,17800,34.83,20250203,44300,-45.82,20240613,17800,34.83,20250203,1.35,Y,022100,500,760 억,,4375321,N,N,126304,N,00,N
diff --git a/022220/price/prices-20250501.csv b/022220/price/prices-20250501.csv
index 5f5f0eb6191b..6a7330e9f2ac 100644
--- a/022220/price/prices-20250501.csv
+++ b/022220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,2,2,0.22,39718069,43486,149.96,911,919,906,1183,637,910,913.35,1.09,0,1534,922,916,908,902,894,919,905,259,273,500,580,1,1,51794579,472,-24.65,0.48,12,0.08,-37.00,1892.00,1412,20240826,-35.41,801,20241210,13.86,1132,-19.43,20250110,840,8.57,20250407,1412,-35.41,20240826,801,13.86,20241210,1.31,Y,022220,500,258 억,,565188,N,N,0,N,00,N
+20250513,150329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,2,2,0.22,38918245,42609,146.94,911,919,906,1183,637,910,913.38,1.09,0,1555,922,916,908,902,894,919,905,259,273,500,580,1,1,51794579,472,-24.65,0.48,12,0.08,-37.00,1892.00,1412,20240826,-35.41,801,20241210,13.86,1132,-19.43,20250110,840,8.57,20250407,1412,-35.41,20240826,801,13.86,20241210,1.31,Y,022220,500,258 억,,565188,N,N,0,N,00,N
+20250513,140329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,5,2,0.55,36825509,40313,139.02,911,919,906,1183,637,910,913.49,1.09,0,1467,922,916,908,902,894,919,905,259,273,500,580,1,1,51794579,474,-24.73,0.48,12,0.08,-37.00,1892.00,1412,20240826,-35.20,801,20241210,14.23,1132,-19.17,20250110,840,8.93,20250407,1412,-35.20,20240826,801,14.23,20241210,1.31,Y,022220,500,258 억,,565188,N,N,0,N,00,N
+20250513,130331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,5,2,0.55,36814531,40301,138.98,911,919,906,1183,637,910,913.49,1.09,0,1466,922,916,908,902,894,919,905,259,273,500,580,1,1,51794579,474,-24.73,0.48,12,0.08,-37.00,1892.00,1412,20240826,-35.20,801,20241210,14.23,1132,-19.17,20250110,840,8.93,20250407,1412,-35.20,20240826,801,14.23,20241210,1.31,Y,022220,500,258 억,,565188,N,N,0,N,00,N
+20250513,120331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,916,6,2,0.66,36269191,39705,136.92,911,919,906,1183,637,910,913.47,1.09,0,1370,922,916,908,902,894,919,905,259,273,500,580,1,1,51794579,474,-24.76,0.48,12,0.08,-37.00,1892.00,1412,20240826,-35.13,801,20241210,14.36,1132,-19.08,20250110,840,9.05,20250407,1412,-35.13,20240826,801,14.36,20241210,1.31,Y,022220,500,258 억,,565188,N,N,0,N,00,N
+20250513,110330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,0,3,0.00,10530831,11534,39.78,911,917,910,1183,637,910,913.03,1.09,0,-119,922,916,908,902,894,919,905,259,273,500,580,1,1,51794579,471,-24.59,0.48,12,0.02,-37.00,1892.00,1412,20240826,-35.55,801,20241210,13.61,1132,-19.61,20250110,840,8.33,20250407,1412,-35.55,20240826,801,13.61,20241210,1.31,Y,022220,500,258 억,,565188,N,N,0,N,00,N
+20250513,100331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,914,4,2,0.44,3080699,3378,11.65,911,915,910,1183,637,910,911.99,1.09,0,131,922,916,908,902,894,919,905,259,273,500,580,1,1,51794579,473,-24.70,0.48,12,0.01,-37.00,1892.00,1412,20240826,-35.27,801,20241210,14.11,1132,-19.26,20250110,840,8.81,20250407,1412,-35.27,20240826,801,14.11,20241210,1.31,Y,022220,500,258 억,,565188,N,N,0,N,00,N
+20250513,090332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,1,2,0.11,5466,6,0.02,911,911,911,1183,637,910,911.00,1.09,0,0,922,916,908,902,894,919,905,259,273,500,580,1,1,51794579,472,-24.62,0.48,12,0.00,-37.00,1892.00,1412,20240826,-35.48,801,20241210,13.73,1132,-19.52,20250110,840,8.45,20250407,1412,-35.48,20240826,801,13.73,20241210,1.31,Y,022220,500,258 억,,565188,N,N,0,N,00,N
 20250512,160325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,5,2,0.55,26351283,28997,92.22,903,914,900,1176,634,905,908.76,1.09,0,2284,913,908,904,899,895,907,898,259,271,500,570,1,1,51794579,471,-24.59,0.48,12,0.06,-37.00,1892.00,1412,20240826,-35.55,801,20241210,13.61,1132,-19.61,20250110,840,8.33,20250407,1412,-35.55,20240826,801,13.61,20241210,1.34,Y,022220,500,258 억,,564573,N,N,0,N,00,N
 20250512,150328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,5,2,0.55,26314864,28957,92.09,903,914,900,1176,634,905,908.76,1.09,0,2305,913,908,904,899,895,907,898,259,271,500,570,1,1,51794579,471,-24.59,0.48,12,0.06,-37.00,1892.00,1412,20240826,-35.55,801,20241210,13.61,1132,-19.61,20250110,840,8.33,20250407,1412,-35.55,20240826,801,13.61,20241210,1.34,Y,022220,500,258 억,,564573,N,N,0,N,00,N
 20250512,140327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,6,2,0.66,22425098,24685,78.51,903,914,900,1176,634,905,908.45,1.09,0,2161,913,908,904,899,895,907,898,259,271,500,570,1,1,51794579,472,-24.62,0.48,12,0.05,-37.00,1892.00,1412,20240826,-35.48,801,20241210,13.73,1132,-19.52,20250110,840,8.45,20250407,1412,-35.48,20240826,801,13.73,20241210,1.34,Y,022220,500,258 억,,564573,N,N,0,N,00,N
diff --git a/023000/price/prices-20250501.csv b/023000/price/prices-20250501.csv
index b49e2381b5a8..48acf967573b 100644
--- a/023000/price/prices-20250501.csv
+++ b/023000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2385,-15,5,-0.62,19066779,7983,174.38,2375,2405,2375,3120,1680,2400,2388.42,0.72,0,-268,2416,2407,2391,2382,2366,2412,2387,200,720,500,1720,5,1,40000000,954,7.21,0.38,12,0.02,331.00,6282.00,2890,20240531,-17.47,2200,20241209,8.41,2505,-4.79,20250116,2200,8.41,20250411,2890,-17.47,20240531,2200,8.41,20241209,0.32,Y,023000,500,200 억,,287104,N,N,112,N,00,N
+20250513,150329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2390,-10,5,-0.42,18797269,7870,171.91,2375,2405,2375,3120,1680,2400,2388.47,0.72,0,-268,2416,2407,2391,2382,2366,2412,2387,200,720,500,1720,5,1,40000000,956,7.22,0.38,12,0.02,331.00,6282.00,2890,20240531,-17.30,2200,20241209,8.64,2505,-4.59,20250116,2200,8.64,20250411,2890,-17.30,20240531,2200,8.64,20241209,0.32,Y,023000,500,200 억,,287104,N,N,38,N,00,N
+20250513,140330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2392,-8,5,-0.33,18426332,7715,168.52,2375,2405,2375,3120,1680,2400,2388.38,0.72,0,-154,2416,2407,2391,2382,2366,2412,2387,200,720,500,1720,5,1,40000000,957,7.23,0.38,12,0.02,331.00,6282.00,2890,20240531,-17.23,2200,20241209,8.73,2505,-4.51,20250116,2200,8.73,20250411,2890,-17.23,20240531,2200,8.73,20241209,0.32,Y,023000,500,200 억,,287104,N,N,38,N,00,N
+20250513,130331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2392,-8,5,-0.33,18107945,7582,165.62,2375,2405,2375,3120,1680,2400,2388.28,0.72,0,-25,2416,2407,2391,2382,2366,2412,2387,200,720,500,1720,5,1,40000000,957,7.23,0.38,12,0.02,331.00,6282.00,2890,20240531,-17.23,2200,20241209,8.73,2505,-4.51,20250116,2200,8.73,20250411,2890,-17.23,20240531,2200,8.73,20241209,0.32,Y,023000,500,200 억,,287104,N,N,38,N,00,N
+20250513,120331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2385,-15,5,-0.62,17696189,7410,161.86,2375,2405,2375,3120,1680,2400,2388.15,0.72,0,55,2416,2407,2391,2382,2366,2412,2387,200,720,500,1720,5,1,40000000,954,7.21,0.38,12,0.02,331.00,6282.00,2890,20240531,-17.47,2200,20241209,8.41,2505,-4.79,20250116,2200,8.41,20250411,2890,-17.47,20240531,2200,8.41,20241209,0.32,Y,023000,500,200 억,,287104,N,N,38,N,00,N
+20250513,110330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2385,-15,5,-0.62,14145904,5926,129.45,2375,2405,2375,3120,1680,2400,2387.09,0.72,0,-112,2416,2407,2391,2382,2366,2412,2387,200,720,500,1720,5,1,40000000,954,7.21,0.38,12,0.01,331.00,6282.00,2890,20240531,-17.47,2200,20241209,8.41,2505,-4.79,20250116,2200,8.41,20250411,2890,-17.47,20240531,2200,8.41,20241209,0.32,Y,023000,500,200 억,,287104,N,N,38,N,00,N
+20250513,100331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2390,-10,5,-0.42,12926515,5415,118.28,2375,2405,2375,3120,1680,2400,2387.17,0.72,0,-75,2416,2407,2391,2382,2366,2412,2387,200,720,500,1720,5,1,40000000,956,7.22,0.38,12,0.01,331.00,6282.00,2890,20240531,-17.30,2200,20241209,8.64,2505,-4.59,20250116,2200,8.64,20250411,2890,-17.30,20240531,2200,8.64,20241209,0.32,Y,023000,500,200 억,,287104,N,N,38,N,00,N
+20250513,090333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2400,0,3,0.00,4569925,1924,42.03,2375,2405,2375,3120,1680,2400,2375.22,0.72,0,0,2416,2407,2391,2382,2366,2412,2387,200,720,500,1720,5,1,40000000,960,7.25,0.38,12,0.00,331.00,6282.00,2890,20240531,-16.96,2200,20241209,9.09,2505,-4.19,20250116,2200,9.09,20250411,2890,-16.96,20240531,2200,9.09,20241209,0.32,Y,023000,500,200 억,,287104,N,N,38,N,00,N
 20250512,160325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2400,25,2,1.05,10932989,4578,48.79,2395,2400,2375,3085,1665,2375,2388.16,0.72,0,72,2418,2396,2383,2361,2348,2390,2355,200,710,500,1710,5,1,40000000,960,7.25,0.38,12,0.01,331.00,6282.00,2890,20240531,-16.96,2200,20241209,9.09,2505,-4.19,20250116,2200,9.09,20250411,2890,-16.96,20240531,2200,9.09,20241209,0.32,Y,023000,500,200 억,,287067,N,N,38,N,00,N
 20250512,150328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2395,20,2,0.84,10592394,4436,47.27,2395,2400,2375,3085,1665,2375,2387.83,0.72,0,93,2418,2396,2383,2361,2348,2390,2355,200,710,500,1710,5,1,40000000,958,7.24,0.38,12,0.01,331.00,6282.00,2890,20240531,-17.13,2200,20241209,8.86,2505,-4.39,20250116,2200,8.86,20250411,2890,-17.13,20240531,2200,8.86,20241209,0.32,Y,023000,500,200 억,,287067,N,N,159,N,00,N
 20250512,140327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2390,15,2,0.63,8403535,3522,37.53,2395,2400,2375,3085,1665,2375,2386.01,0.72,0,134,2418,2396,2383,2361,2348,2390,2355,200,710,500,1710,5,1,40000000,956,7.22,0.38,12,0.01,331.00,6282.00,2890,20240531,-17.30,2200,20241209,8.64,2505,-4.59,20250116,2200,8.64,20250411,2890,-17.30,20240531,2200,8.64,20241209,0.32,Y,023000,500,200 억,,287067,N,N,159,N,00,N
diff --git a/023150/price/prices-20250501.csv b/023150/price/prices-20250501.csv
index 1c949a1eca5f..66f10aefbec8 100644
--- a/023150/price/prices-20250501.csv
+++ b/023150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160326,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5080,30,2,0.59,36396970,7211,513.24,5130,5130,5030,6560,3540,5050,5047.42,0.53,0,-55,5176,5112,5066,5002,4956,5145,5035,46,1510,500,3530,10,1,7378526,375,-12.04,0.53,12,0.10,-422.00,9619.00,6610,20240819,-23.15,4555,20241210,11.53,5730,-11.34,20250110,4855,4.63,20250331,6610,-23.15,20240819,4555,11.53,20241210,0.05,Y,023150,500,45 억,,39413,N,N,21,N,00,N
+20250513,150330,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5060,10,2,0.20,35287940,6992,497.65,5130,5130,5030,6560,3540,5050,5046.90,0.53,0,-13,5176,5112,5066,5002,4956,5145,5035,46,1510,500,3530,10,1,7378526,373,-11.99,0.53,12,0.09,-422.00,9619.00,6610,20240819,-23.45,4555,20241210,11.09,5730,-11.69,20250110,4855,4.22,20250331,6610,-23.45,20240819,4555,11.09,20241210,0.05,Y,023150,500,45 억,,39413,N,N,8,N,00,N
+20250513,140330,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,-10,5,-0.20,14163770,2809,199.93,5130,5130,5030,6560,3540,5050,5042.28,0.53,0,242,5176,5112,5066,5002,4956,5145,5035,46,1510,500,3530,10,1,7378526,372,-11.94,0.52,12,0.04,-422.00,9619.00,6610,20240819,-23.75,4555,20241210,10.65,5730,-12.04,20250110,4855,3.81,20250331,6610,-23.75,20240819,4555,10.65,20241210,0.05,Y,023150,500,45 억,,39413,N,N,8,N,00,N
+20250513,130332,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,-10,5,-0.20,4789350,949,67.54,5130,5130,5030,6560,3540,5050,5046.73,0.53,0,266,5176,5112,5066,5002,4956,5145,5035,46,1510,500,3530,10,1,7378526,372,-11.94,0.52,12,0.01,-422.00,9619.00,6610,20240819,-23.75,4555,20241210,10.65,5730,-12.04,20250110,4855,3.81,20250331,6610,-23.75,20240819,4555,10.65,20241210,0.05,Y,023150,500,45 억,,39413,N,N,8,N,00,N
+20250513,120332,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,0,3,0.00,3533720,700,49.82,5130,5130,5040,6560,3540,5050,5048.17,0.53,0,272,5176,5112,5066,5002,4956,5145,5035,46,1510,500,3530,10,1,7378526,373,-11.97,0.53,12,0.01,-422.00,9619.00,6610,20240819,-23.60,4555,20241210,10.87,5730,-11.87,20250110,4855,4.02,20250331,6610,-23.60,20240819,4555,10.87,20241210,0.05,Y,023150,500,45 억,,39413,N,N,8,N,00,N
+20250513,110331,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,0,3,0.00,3503430,694,49.40,5130,5130,5040,6560,3540,5050,5048.17,0.53,0,272,5176,5112,5066,5002,4956,5145,5035,46,1510,500,3530,10,1,7378526,373,-11.97,0.53,12,0.01,-422.00,9619.00,6610,20240819,-23.60,4555,20241210,10.87,5730,-11.87,20250110,4855,4.02,20250331,6610,-23.60,20240819,4555,10.87,20241210,0.05,Y,023150,500,45 억,,39413,N,N,8,N,00,N
+20250513,100331,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5070,20,2,0.40,2912520,577,41.07,5130,5130,5040,6560,3540,5050,5047.69,0.53,0,316,5176,5112,5066,5002,4956,5145,5035,46,1510,500,3530,10,1,7378526,374,-12.01,0.53,12,0.01,-422.00,9619.00,6610,20240819,-23.30,4555,20241210,11.31,5730,-11.52,20250110,4855,4.43,20250331,6610,-23.30,20240819,4555,11.31,20241210,0.05,Y,023150,500,45 억,,39413,N,N,8,N,00,N
+20250513,090333,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,-10,5,-0.20,1620600,321,22.85,5130,5130,5040,6560,3540,5050,5048.60,0.53,0,307,5176,5112,5066,5002,4956,5145,5035,46,1510,500,3530,10,1,7378526,372,-11.94,0.52,12,0.00,-422.00,9619.00,6610,20240819,-23.75,4555,20241210,10.65,5730,-12.04,20250110,4855,3.81,20250331,6610,-23.75,20240819,4555,10.65,20241210,0.05,Y,023150,500,45 억,,39413,N,N,8,N,00,N
 20250512,160325,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,30,2,0.60,7097630,1405,26.05,5020,5130,5020,6520,3520,5020,5051.69,0.53,0,43,5166,5092,5056,4982,4946,5075,4965,46,1500,500,3510,10,1,7378526,373,-11.97,0.53,12,0.02,-422.00,9619.00,6610,20240819,-23.60,4555,20241210,10.87,5730,-11.87,20250110,4855,4.02,20250331,6610,-23.60,20240819,4555,10.87,20241210,0.05,Y,023150,500,45 억,,39432,N,N,8,N,00,N
 20250512,150328,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,30,2,0.60,5164320,1021,18.93,5020,5130,5020,6520,3520,5020,5058.10,0.53,0,40,5166,5092,5056,4982,4946,5075,4965,46,1500,500,3510,10,1,7378526,373,-11.97,0.53,12,0.01,-422.00,9619.00,6610,20240819,-23.60,4555,20241210,10.87,5730,-11.87,20250110,4855,4.02,20250331,6610,-23.60,20240819,4555,10.87,20241210,0.05,Y,023150,500,45 억,,39432,N,N,10,N,00,N
 20250512,140328,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5030,10,2,0.20,5118870,1012,18.77,5020,5130,5020,6520,3520,5020,5058.17,0.53,0,36,5166,5092,5056,4982,4946,5075,4965,46,1500,500,3510,10,1,7378526,371,-11.92,0.52,12,0.01,-422.00,9619.00,6610,20240819,-23.90,4555,20241210,10.43,5730,-12.22,20250110,4855,3.60,20250331,6610,-23.90,20240819,4555,10.43,20241210,0.05,Y,023150,500,45 억,,39432,N,N,10,N,00,N
diff --git a/023160/price/prices-20250501.csv b/023160/price/prices-20250501.csv
index d4689304e3a7..0b215d90e561 100644
--- a/023160/price/prices-20250501.csv
+++ b/023160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160326,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,18150,150,2,0.83,7201597935,402238,32.43,18000,18150,17730,23400,12600,18000,17903.73,13.01,0,79720,20960,19480,18670,17190,16380,19075,16785,133,5400,500,13320,10,1,26500000,4810,10.71,0.83,12,1.52,1695.00,21784.00,27000,20250304,-32.78,11580,20240603,56.74,27000,-32.78,20250304,17100,6.14,20250106,27000,-32.78,20250304,11580,56.74,20240603,2.08,N,023160,500,132 억,,3447785,N,N,1324,N,00,N
+20250513,150330,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,18090,90,2,0.50,6736482380,376581,30.36,18000,18120,17730,23400,12600,18000,17888.50,13.01,0,76884,20960,19480,18670,17190,16380,19075,16785,133,5400,500,13320,10,1,26500000,4794,10.67,0.83,12,1.42,1695.00,21784.00,27000,20250304,-33.00,11580,20240603,56.22,27000,-33.00,20250304,17100,5.79,20250106,27000,-33.00,20250304,11580,56.22,20240603,2.08,N,023160,500,132 억,,3447785,N,N,160,N,00,N
+20250513,140330,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,17770,-230,5,-1.28,5428505975,303714,24.48,18000,18100,17730,23400,12600,18000,17873.69,13.01,0,45763,20960,19480,18670,17190,16380,19075,16785,133,5400,500,13320,10,1,26500000,4709,10.48,0.82,12,1.15,1695.00,21784.00,27000,20250304,-34.19,11580,20240603,53.45,27000,-34.19,20250304,17100,3.92,20250106,27000,-34.19,20250304,11580,53.45,20240603,2.08,N,023160,500,132 억,,3447785,N,N,160,N,00,N
+20250513,130332,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,17820,-180,5,-1.00,4703376680,262930,21.20,18000,18100,17730,23400,12600,18000,17888.27,13.01,0,34101,20960,19480,18670,17190,16380,19075,16785,133,5400,500,13320,10,1,26500000,4722,10.51,0.82,12,0.99,1695.00,21784.00,27000,20250304,-34.00,11580,20240603,53.89,27000,-34.00,20250304,17100,4.21,20250106,27000,-34.00,20250304,11580,53.89,20240603,2.08,N,023160,500,132 억,,3447785,N,N,160,N,00,N
+20250513,120332,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,17860,-140,5,-0.78,4109782495,229580,18.51,18000,18100,17730,23400,12600,18000,17901.25,13.01,0,27218,20960,19480,18670,17190,16380,19075,16785,133,5400,500,13320,10,1,26500000,4733,10.54,0.82,12,0.87,1695.00,21784.00,27000,20250304,-33.85,11580,20240603,54.23,27000,-33.85,20250304,17100,4.44,20250106,27000,-33.85,20250304,11580,54.23,20240603,2.08,N,023160,500,132 억,,3447785,N,N,160,N,00,N
+20250513,110331,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,17860,-140,5,-0.78,2993636350,166851,13.45,18000,18100,17730,23400,12600,18000,17941.93,13.01,0,10859,20960,19480,18670,17190,16380,19075,16785,133,5400,500,13320,10,1,26500000,4733,10.54,0.82,12,0.63,1695.00,21784.00,27000,20250304,-33.85,11580,20240603,54.23,27000,-33.85,20250304,17100,4.44,20250106,27000,-33.85,20250304,11580,54.23,20240603,2.08,N,023160,500,132 억,,3447785,N,N,160,N,00,N
+20250513,100332,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,18030,30,2,0.17,1880623510,104862,8.45,18000,18100,17730,23400,12600,18000,17934.19,13.01,0,10941,20960,19480,18670,17190,16380,19075,16785,133,5400,500,13320,10,1,26500000,4778,10.64,0.83,12,0.40,1695.00,21784.00,27000,20250304,-33.22,11580,20240603,55.70,27000,-33.22,20250304,17100,5.44,20250106,27000,-33.22,20250304,11580,55.70,20240603,2.08,N,023160,500,132 억,,3447785,N,N,160,N,00,N
+20250513,090333,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,17880,-120,5,-0.67,178485120,9943,0.80,18000,18000,17850,23400,12600,18000,17950.20,13.01,0,-825,20960,19480,18670,17190,16380,19075,16785,133,5400,500,13320,10,1,26500000,4738,10.55,0.82,12,0.04,1695.00,21784.00,27000,20250304,-33.78,11580,20240603,54.40,27000,-33.78,20250304,17100,4.56,20250106,27000,-33.78,20250304,11580,54.40,20240603,2.08,N,023160,500,132 억,,3447785,N,N,160,N,00,N
 20250512,160326,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,18000,-2600,5,-12.62,23019822890,1240424,295.43,20050,20150,17860,26750,14450,20600,18558.10,13.58,0,-139736,22733,21666,21033,19966,19333,21350,19650,133,6150,500,15240,10,1,26500000,4770,10.62,0.83,12,4.68,1695.00,21784.00,27000,20250304,-33.33,11580,20240603,55.44,27000,-33.33,20250304,17100,5.26,20250106,27000,-33.33,20250304,11580,55.44,20240603,2.07,N,023160,500,132 억,,3599665,N,N,160,N,00,N
 20250512,150329,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,17960,-2640,5,-12.82,22381424655,1204896,286.97,20050,20150,17860,26750,14450,20600,18575.40,13.58,0,-141337,22733,21666,21033,19966,19333,21350,19650,133,6150,500,15240,10,1,26500000,4759,10.60,0.82,12,4.55,1695.00,21784.00,27000,20250304,-33.48,11580,20240603,55.09,27000,-33.48,20250304,17100,5.03,20250106,27000,-33.48,20250304,11580,55.09,20240603,2.07,N,023160,500,132 억,,3599665,N,N,54410,N,00,N
 20250512,140328,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,18020,-2580,5,-12.52,20612966305,1106414,263.52,20050,20150,17900,26750,14450,20600,18630.43,13.58,0,-137364,22733,21666,21033,19966,19333,21350,19650,133,6150,500,15240,10,1,26500000,4775,10.63,0.83,12,4.18,1695.00,21784.00,27000,20250304,-33.26,11580,20240603,55.61,27000,-33.26,20250304,17100,5.38,20250106,27000,-33.26,20250304,11580,55.61,20240603,2.07,N,023160,500,132 억,,3599665,N,N,54410,N,00,N
diff --git a/023350/price/prices-20250501.csv b/023350/price/prices-20250501.csv
index 355f922f2ce2..0590ba513e1b 100644
--- a/023350/price/prices-20250501.csv
+++ b/023350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6070,0,3,0.00,300881545,49970,49.82,6160,6160,5950,7890,4250,6070,6021.22,3.41,0,1992,6283,6176,6043,5936,5803,6230,5990,55,1820,500,3760,10,1,10950000,665,10.67,0.42,12,0.46,569.00,14488.00,7900,20241213,-23.16,4205,20241113,44.35,7470,-18.74,20250409,4930,23.12,20250401,7900,-23.16,20241213,4205,44.35,20241113,4.00,Y,023350,500,54 억,,373255,N,N,845,N,00,N
+20250513,150330,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6060,-10,5,-0.16,275104875,45719,45.58,6160,6160,5950,7890,4250,6070,6017.30,3.41,0,12,6283,6176,6043,5936,5803,6230,5990,55,1820,500,3760,10,1,10950000,664,10.65,0.42,12,0.42,569.00,14488.00,7900,20241213,-23.29,4205,20241113,44.11,7470,-18.88,20250409,4930,22.92,20250401,7900,-23.29,20241213,4205,44.11,20241113,4.00,Y,023350,500,54 억,,373255,N,N,2830,N,00,N
+20250513,140330,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6060,-10,5,-0.16,248068935,41249,41.12,6160,6160,5950,7890,4250,6070,6013.94,3.41,0,-2043,6283,6176,6043,5936,5803,6230,5990,55,1820,500,3760,10,1,10950000,664,10.65,0.42,12,0.38,569.00,14488.00,7900,20241213,-23.29,4205,20241113,44.11,7470,-18.88,20250409,4930,22.92,20250401,7900,-23.29,20241213,4205,44.11,20241113,4.00,Y,023350,500,54 억,,373255,N,N,2830,N,00,N
+20250513,130332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6010,-60,5,-0.99,212374860,35318,35.21,6160,6160,5950,7890,4250,6070,6013.22,3.41,0,-5482,6283,6176,6043,5936,5803,6230,5990,55,1820,500,3760,10,1,10950000,658,10.56,0.41,12,0.32,569.00,14488.00,7900,20241213,-23.92,4205,20241113,42.93,7470,-19.54,20250409,4930,21.91,20250401,7900,-23.92,20241213,4205,42.93,20241113,4.00,Y,023350,500,54 억,,373255,N,N,2830,N,00,N
+20250513,120332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6040,-30,5,-0.49,184512020,30673,30.58,6160,6160,5950,7890,4250,6070,6015.45,3.41,0,-5872,6283,6176,6043,5936,5803,6230,5990,55,1820,500,3760,10,1,10950000,661,10.62,0.42,12,0.28,569.00,14488.00,7900,20241213,-23.54,4205,20241113,43.64,7470,-19.14,20250409,4930,22.52,20250401,7900,-23.54,20241213,4205,43.64,20241113,4.00,Y,023350,500,54 억,,373255,N,N,2830,N,00,N
+20250513,110331,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6040,-30,5,-0.49,165732230,27551,27.47,6160,6160,5950,7890,4250,6070,6015.47,3.41,0,-6112,6283,6176,6043,5936,5803,6230,5990,55,1820,500,3760,10,1,10950000,661,10.62,0.42,12,0.25,569.00,14488.00,7900,20241213,-23.54,4205,20241113,43.64,7470,-19.14,20250409,4930,22.52,20250401,7900,-23.54,20241213,4205,43.64,20241113,4.00,Y,023350,500,54 억,,373255,N,N,2830,N,00,N
+20250513,100332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6060,-10,5,-0.16,155416780,25838,25.76,6160,6160,5950,7890,4250,6070,6015.05,3.41,0,-6274,6283,6176,6043,5936,5803,6230,5990,55,1820,500,3760,10,1,10950000,664,10.65,0.42,12,0.24,569.00,14488.00,7900,20241213,-23.29,4205,20241113,44.11,7470,-18.88,20250409,4930,22.92,20250401,7900,-23.29,20241213,4205,44.11,20241113,4.00,Y,023350,500,54 억,,373255,N,N,2830,N,00,N
+20250513,090333,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6010,-60,5,-0.99,27832420,4595,4.58,6160,6160,6010,7890,4250,6070,6057.11,3.41,0,-3517,6283,6176,6043,5936,5803,6230,5990,55,1820,500,3760,10,1,10950000,658,10.56,0.41,12,0.04,569.00,14488.00,7900,20241213,-23.92,4205,20241113,42.93,7470,-19.54,20250409,4930,21.91,20250401,7900,-23.92,20241213,4205,42.93,20241113,4.00,Y,023350,500,54 억,,373255,N,N,2830,N,00,N
 20250512,160326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6070,160,2,2.71,603811995,99788,178.56,5910,6150,5910,7680,4140,5910,6050.93,3.07,0,34422,6096,6002,5946,5852,5796,5975,5825,55,1770,500,3660,10,1,10950000,665,10.67,0.42,12,0.91,569.00,14488.00,7900,20241213,-23.16,4205,20241113,44.35,7470,-18.74,20250409,4930,23.12,20250401,7900,-23.16,20241213,4205,44.35,20241113,4.08,Y,023350,500,54 억,,336082,N,N,2830,N,00,N
 20250512,150329,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6050,140,2,2.37,560555555,92623,165.74,5910,6150,5910,7680,4140,5910,6052.01,3.07,0,36960,6096,6002,5946,5852,5796,5975,5825,55,1770,500,3660,10,1,10950000,662,10.63,0.42,12,0.85,569.00,14488.00,7900,20241213,-23.42,4205,20241113,43.88,7470,-19.01,20250409,4930,22.72,20250401,7900,-23.42,20241213,4205,43.88,20241113,4.08,Y,023350,500,54 억,,336082,N,N,2918,N,00,N
 20250512,140328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6070,160,2,2.71,515910735,85216,152.48,5910,6150,5910,7680,4140,5910,6054.15,3.07,0,41384,6096,6002,5946,5852,5796,5975,5825,55,1770,500,3660,10,1,10950000,665,10.67,0.42,12,0.78,569.00,14488.00,7900,20241213,-23.16,4205,20241113,44.35,7470,-18.74,20250409,4930,23.12,20250401,7900,-23.16,20241213,4205,44.35,20241113,4.08,Y,023350,500,54 억,,336082,N,N,2918,N,00,N
diff --git a/023410/price/prices-20250501.csv b/023410/price/prices-20250501.csv
index 378862bd1a64..bb700d467e25 100644
--- a/023410/price/prices-20250501.csv
+++ b/023410/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160327,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3475,-5,5,-0.14,428544128,123624,36.95,3480,3495,3450,4520,2440,3480,3466.46,4.07,0,-1814,3546,3512,3476,3442,3406,3530,3460,387,1040,500,2570,5,1,77310863,2687,-4.66,0.29,12,0.16,-746.00,11966.00,3925,20240522,-11.46,3070,20250408,13.19,3900,-10.90,20250421,3070,13.19,20250408,3925,-11.46,20240522,3070,13.19,20250408,1.57,Y,023410,500,386 억,,3145106,N,N,9662,N,00,N
+20250513,150330,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3475,-5,5,-0.14,390062243,112531,33.63,3480,3495,3450,4520,2440,3480,3466.26,4.07,0,1176,3546,3512,3476,3442,3406,3530,3460,387,1040,500,2570,5,1,77310863,2687,-4.66,0.29,12,0.15,-746.00,11966.00,3925,20240522,-11.46,3070,20250408,13.19,3900,-10.90,20250421,3070,13.19,20250408,3925,-11.46,20240522,3070,13.19,20250408,1.57,Y,023410,500,386 억,,3145106,N,N,21299,N,00,N
+20250513,140331,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3460,-20,5,-0.57,334895549,96604,28.87,3480,3495,3450,4520,2440,3480,3466.68,4.07,0,984,3546,3512,3476,3442,3406,3530,3460,387,1040,500,2570,5,1,77310863,2675,-4.64,0.29,12,0.12,-746.00,11966.00,3925,20240522,-11.85,3070,20250408,12.70,3900,-11.28,20250421,3070,12.70,20250408,3925,-11.85,20240522,3070,12.70,20250408,1.57,Y,023410,500,386 억,,3145106,N,N,21299,N,00,N
+20250513,130332,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3475,-5,5,-0.14,226825814,65410,19.55,3480,3495,3450,4520,2440,3480,3467.75,4.07,0,136,3546,3512,3476,3442,3406,3530,3460,387,1040,500,2570,5,1,77310863,2687,-4.66,0.29,12,0.08,-746.00,11966.00,3925,20240522,-11.46,3070,20250408,13.19,3900,-10.90,20250421,3070,13.19,20250408,3925,-11.46,20240522,3070,13.19,20250408,1.57,Y,023410,500,386 억,,3145106,N,N,21299,N,00,N
+20250513,120332,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3465,-15,5,-0.43,183132669,52818,15.79,3480,3495,3450,4520,2440,3480,3467.23,4.07,0,-1965,3546,3512,3476,3442,3406,3530,3460,387,1040,500,2570,5,1,77310863,2679,-4.64,0.29,12,0.07,-746.00,11966.00,3925,20240522,-11.72,3070,20250408,12.87,3900,-11.15,20250421,3070,12.87,20250408,3925,-11.72,20240522,3070,12.87,20250408,1.57,Y,023410,500,386 억,,3145106,N,N,21299,N,00,N
+20250513,110332,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3470,-10,5,-0.29,128591104,37103,11.09,3480,3495,3450,4520,2440,3480,3465.77,4.07,0,-2188,3546,3512,3476,3442,3406,3530,3460,387,1040,500,2570,5,1,77310863,2683,-4.65,0.29,12,0.05,-746.00,11966.00,3925,20240522,-11.59,3070,20250408,13.03,3900,-11.03,20250421,3070,13.03,20250408,3925,-11.59,20240522,3070,13.03,20250408,1.57,Y,023410,500,386 억,,3145106,N,N,21299,N,00,N
+20250513,100332,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3470,-10,5,-0.29,101490140,29298,8.76,3480,3495,3450,4520,2440,3480,3464.04,4.07,0,-1280,3546,3512,3476,3442,3406,3530,3460,387,1040,500,2570,5,1,77310863,2683,-4.65,0.29,12,0.04,-746.00,11966.00,3925,20240522,-11.59,3070,20250408,13.03,3900,-11.03,20250421,3070,13.03,20250408,3925,-11.59,20240522,3070,13.03,20250408,1.57,Y,023410,500,386 억,,3145106,N,N,21299,N,00,N
+20250513,090334,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3475,-5,5,-0.14,8102285,2328,0.70,3480,3495,3475,4520,2440,3480,3480.37,4.07,0,-281,3546,3512,3476,3442,3406,3530,3460,387,1040,500,2570,5,1,77310863,2687,-4.66,0.29,12,0.00,-746.00,11966.00,3925,20240522,-11.46,3070,20250408,13.19,3900,-10.90,20250421,3070,13.19,20250408,3925,-11.46,20240522,3070,13.19,20250408,1.57,Y,023410,500,386 억,,3145106,N,N,21299,N,00,N
 20250512,160326,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3480,10,2,0.29,1148908758,330758,180.74,3470,3510,3440,4510,2430,3470,3473.56,3.97,0,46131,3516,3492,3461,3437,3406,3497,3442,387,1040,500,2560,5,1,77310863,2690,-4.66,0.29,12,0.43,-746.00,11966.00,3925,20240522,-11.34,3070,20250408,13.36,3900,-10.77,20250421,3070,13.36,20250408,3925,-11.34,20240522,3070,13.36,20250408,1.60,Y,023410,500,386 억,,3067517,N,N,21299,N,00,N
 20250512,150329,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3465,-5,5,-0.14,1053501398,303306,165.74,3470,3510,3440,4510,2430,3470,3473.39,3.97,0,48311,3516,3492,3461,3437,3406,3497,3442,387,1040,500,2560,5,1,77310863,2679,-4.64,0.29,12,0.39,-746.00,11966.00,3925,20240522,-11.72,3070,20250408,12.87,3900,-11.15,20250421,3070,12.87,20250408,3925,-11.72,20240522,3070,12.87,20250408,1.60,Y,023410,500,386 억,,3067517,N,N,9814,N,00,N
 20250512,140329,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3465,-5,5,-0.14,832373791,239401,130.82,3470,3510,3440,4510,2430,3470,3476.90,3.97,0,59997,3516,3492,3461,3437,3406,3497,3442,387,1040,500,2560,5,1,77310863,2679,-4.64,0.29,12,0.31,-746.00,11966.00,3925,20240522,-11.72,3070,20250408,12.87,3900,-11.15,20250421,3070,12.87,20250408,3925,-11.72,20240522,3070,12.87,20250408,1.60,Y,023410,500,386 억,,3067517,N,N,9814,N,00,N
diff --git a/023440/price/prices-20250501.csv b/023440/price/prices-20250501.csv
index 32964cd1cd74..0cee0493808f 100644
--- a/023440/price/prices-20250501.csv
+++ b/023440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1753,-5,5,-0.28,273859635,157742,69.90,1758,1769,1722,2285,1231,1758,1736.12,0.68,0,-1486,1832,1794,1767,1729,1702,1814,1749,370,527,500,1190,1,1,74057571,1298,-4.31,2.36,12,0.21,-407.00,744.00,2400,20240603,-26.96,1220,20240429,43.69,2140,-18.08,20250306,1429,22.67,20250203,2400,-26.96,20240603,1232,42.29,20240909,1.44,Y,023440,500,370 억,,507046,N,N,10969,N,00,N
+20250513,150330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1754,-4,5,-0.23,243653993,140446,62.23,1758,1769,1722,2285,1231,1758,1734.86,0.68,0,3117,1832,1794,1767,1729,1702,1814,1749,370,527,500,1190,1,1,74057571,1299,-4.31,2.36,12,0.19,-407.00,744.00,2400,20240603,-26.92,1220,20240429,43.77,2140,-18.04,20250306,1429,22.74,20250203,2400,-26.92,20240603,1232,42.37,20240909,1.44,Y,023440,500,370 억,,507046,N,N,16513,N,00,N
+20250513,140331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1729,-29,5,-1.65,177097131,102024,45.21,1758,1769,1722,2285,1231,1758,1735.84,0.68,0,-11119,1832,1794,1767,1729,1702,1814,1749,370,527,500,1190,1,1,74057571,1280,-4.25,2.32,12,0.14,-407.00,744.00,2400,20240603,-27.96,1220,20240429,41.72,2140,-19.21,20250306,1429,20.99,20250203,2400,-27.96,20240603,1232,40.34,20240909,1.44,Y,023440,500,370 억,,507046,N,N,16513,N,00,N
+20250513,130333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1738,-20,5,-1.14,134844792,77564,34.37,1758,1769,1725,2285,1231,1758,1738.50,0.68,0,-10737,1832,1794,1767,1729,1702,1814,1749,370,527,500,1190,1,1,74057571,1287,-4.27,2.34,12,0.10,-407.00,744.00,2400,20240603,-27.58,1220,20240429,42.46,2140,-18.79,20250306,1429,21.62,20250203,2400,-27.58,20240603,1232,41.07,20240909,1.44,Y,023440,500,370 억,,507046,N,N,16513,N,00,N
+20250513,120333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1739,-19,5,-1.08,116559240,67015,29.70,1758,1769,1725,2285,1231,1758,1739.30,0.68,0,-10036,1832,1794,1767,1729,1702,1814,1749,370,527,500,1190,1,1,74057571,1288,-4.27,2.34,12,0.09,-407.00,744.00,2400,20240603,-27.54,1220,20240429,42.54,2140,-18.74,20250306,1429,21.69,20250203,2400,-27.54,20240603,1232,41.15,20240909,1.44,Y,023440,500,370 억,,507046,N,N,16513,N,00,N
+20250513,110332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1739,-19,5,-1.08,92497550,53128,23.54,1758,1769,1725,2285,1231,1758,1741.03,0.68,0,-7289,1832,1794,1767,1729,1702,1814,1749,370,527,500,1190,1,1,74057571,1288,-4.27,2.34,12,0.07,-407.00,744.00,2400,20240603,-27.54,1220,20240429,42.54,2140,-18.74,20250306,1429,21.69,20250203,2400,-27.54,20240603,1232,41.15,20240909,1.44,Y,023440,500,370 억,,507046,N,N,16513,N,00,N
+20250513,100332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1755,-3,5,-0.17,37983255,21698,9.61,1758,1769,1739,2285,1231,1758,1750.54,0.68,0,-11296,1832,1794,1767,1729,1702,1814,1749,370,527,500,1190,1,1,74057571,1300,-4.31,2.36,12,0.03,-407.00,744.00,2400,20240603,-26.88,1220,20240429,43.85,2140,-17.99,20250306,1429,22.81,20250203,2400,-26.88,20240603,1232,42.45,20240909,1.44,Y,023440,500,370 억,,507046,N,N,16513,N,00,N
+20250513,090334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1769,11,2,0.63,462683,262,0.12,1758,1769,1758,2285,1231,1758,1765.97,0.68,0,-158,1832,1794,1767,1729,1702,1814,1749,370,527,500,1190,1,1,74057571,1310,-4.35,2.38,12,0.00,-407.00,744.00,2400,20240603,-26.29,1220,20240429,45.00,2140,-17.34,20250306,1429,23.79,20250203,2400,-26.29,20240603,1232,43.59,20240909,1.44,Y,023440,500,370 억,,507046,N,N,16513,N,00,N
 20250512,160326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1758,10,2,0.57,397586591,224374,63.93,1748,1805,1740,2270,1224,1748,1771.98,0.75,0,-41235,1864,1806,1723,1665,1582,1764,1623,370,522,500,1180,1,1,74057571,1302,-4.32,2.36,12,0.30,-407.00,744.00,2400,20240603,-26.75,1214,20240426,44.81,2140,-17.85,20250306,1429,23.02,20250203,2400,-26.75,20240603,1232,42.69,20240909,1.45,Y,023440,500,370 억,,552366,N,N,16513,N,00,N
 20250512,150329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1760,12,2,0.69,376601095,212419,60.52,1748,1805,1740,2270,1224,1748,1772.92,0.75,0,-39040,1864,1806,1723,1665,1582,1764,1623,370,522,500,1180,1,1,74057571,1303,-4.32,2.37,12,0.29,-407.00,744.00,2400,20240603,-26.67,1214,20240426,44.98,2140,-17.76,20250306,1429,23.16,20250203,2400,-26.67,20240603,1232,42.86,20240909,1.45,Y,023440,500,370 억,,552366,N,N,24179,N,00,N
 20250512,140329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1759,11,2,0.63,314066715,176834,50.38,1748,1805,1740,2270,1224,1748,1776.05,0.75,0,-15542,1864,1806,1723,1665,1582,1764,1623,370,522,500,1180,1,1,74057571,1303,-4.32,2.36,12,0.24,-407.00,744.00,2400,20240603,-26.71,1214,20240426,44.89,2140,-17.80,20250306,1429,23.09,20250203,2400,-26.71,20240603,1232,42.78,20240909,1.45,Y,023440,500,370 억,,552366,N,N,24179,N,00,N
diff --git a/023450/price/prices-20250501.csv b/023450/price/prices-20250501.csv
index f67f929d3ad3..3e69512aba07 100644
--- a/023450/price/prices-20250501.csv
+++ b/023450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33350,-100,5,-0.30,104828275,3158,119.80,33450,33700,32850,43450,23450,33450,33194.51,0.03,0,-202,35183,34316,33883,33016,32583,34100,32800,31,10000,500,24080,50,1,3500000,1167,17.39,2.11,12,0.09,1918.00,15781.00,37400,20240527,-10.83,28900,20241204,15.40,34800,-4.17,20250402,31450,6.04,20250205,37400,-10.83,20240527,28900,15.40,20241204,0.08,Y,023450,500,31 억,,990,N,N,28,N,00,N
+20250513,150331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32950,-500,5,-1.49,83183775,2505,95.03,33450,33700,32950,43450,23450,33450,33207.10,0.03,0,-173,35183,34316,33883,33016,32583,34100,32800,31,10000,500,24080,50,1,3500000,1153,17.18,2.09,12,0.07,1918.00,15781.00,37400,20240527,-11.90,28900,20241204,14.01,34800,-5.32,20250402,31450,4.77,20250205,37400,-11.90,20240527,28900,14.01,20241204,0.08,Y,023450,500,31 억,,990,N,N,13,N,00,N
+20250513,140331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33000,-450,5,-1.35,76121225,2291,86.91,33450,33700,33000,43450,23450,33450,33226.20,0.03,0,-154,35183,34316,33883,33016,32583,34100,32800,31,10000,500,24080,50,1,3500000,1155,17.21,2.09,12,0.07,1918.00,15781.00,37400,20240527,-11.76,28900,20241204,14.19,34800,-5.17,20250402,31450,4.93,20250205,37400,-11.76,20240527,28900,14.19,20241204,0.08,Y,023450,500,31 억,,990,N,N,13,N,00,N
+20250513,130333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33250,-200,5,-0.60,46700125,1402,53.19,33450,33700,33050,43450,23450,33450,33309.65,0.03,0,-175,35183,34316,33883,33016,32583,34100,32800,31,10000,500,24080,50,1,3500000,1164,17.34,2.11,12,0.04,1918.00,15781.00,37400,20240527,-11.10,28900,20241204,15.05,34800,-4.45,20250402,31450,5.72,20250205,37400,-11.10,20240527,28900,15.05,20241204,0.08,Y,023450,500,31 억,,990,N,N,13,N,00,N
+20250513,120333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33200,-250,5,-0.75,34752200,1042,39.53,33450,33700,33050,43450,23450,33450,33351.44,0.03,0,-133,35183,34316,33883,33016,32583,34100,32800,31,10000,500,24080,50,1,3500000,1162,17.31,2.10,12,0.03,1918.00,15781.00,37400,20240527,-11.23,28900,20241204,14.88,34800,-4.60,20250402,31450,5.56,20250205,37400,-11.23,20240527,28900,14.88,20241204,0.08,Y,023450,500,31 억,,990,N,N,13,N,00,N
+20250513,110332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33250,-200,5,-0.60,33226150,996,37.78,33450,33700,33050,43450,23450,33450,33359.59,0.03,0,-116,35183,34316,33883,33016,32583,34100,32800,31,10000,500,24080,50,1,3500000,1164,17.34,2.11,12,0.03,1918.00,15781.00,37400,20240527,-11.10,28900,20241204,15.05,34800,-4.45,20250402,31450,5.72,20250205,37400,-11.10,20240527,28900,15.05,20241204,0.08,Y,023450,500,31 억,,990,N,N,13,N,00,N
+20250513,100333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33350,-100,5,-0.30,19443000,581,22.04,33450,33700,33350,43450,23450,33450,33464.72,0.03,0,-45,35183,34316,33883,33016,32583,34100,32800,31,10000,500,24080,50,1,3500000,1167,17.39,2.11,12,0.02,1918.00,15781.00,37400,20240527,-10.83,28900,20241204,15.40,34800,-4.17,20250402,31450,6.04,20250205,37400,-10.83,20240527,28900,15.40,20241204,0.08,Y,023450,500,31 억,,990,N,N,13,N,00,N
+20250513,090334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33550,100,2,0.30,133900,4,0.15,33450,33550,33450,43450,23450,33450,33475.00,0.03,0,-1,35183,34316,33883,33016,32583,34100,32800,31,10000,500,24080,50,1,3500000,1174,17.49,2.13,12,0.00,1918.00,15781.00,37400,20240527,-10.29,28900,20241204,16.09,34800,-3.59,20250402,31450,6.68,20250205,37400,-10.29,20240527,28900,16.09,20241204,0.08,Y,023450,500,31 억,,990,N,N,13,N,00,N
 20250512,160327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33450,-1200,5,-3.46,90044600,2636,71.98,34650,34750,33450,45000,24300,34650,34159.56,0.03,0,119,35350,35000,34450,34100,33550,34725,33825,31,10350,500,24940,50,1,3500000,1171,17.44,2.12,12,0.08,1918.00,15781.00,37400,20240527,-10.56,28900,20241204,15.74,34800,-3.88,20250402,31450,6.36,20250205,37400,-10.56,20240527,28900,15.74,20241204,0.08,Y,023450,500,31 억,,1167,N,N,13,N,00,N
 20250512,150330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33850,-800,5,-2.31,77765700,2271,62.02,34650,34750,33850,45000,24300,34650,34242.93,0.03,0,130,35350,35000,34450,34100,33550,34725,33825,31,10350,500,24940,50,1,3500000,1185,17.65,2.14,12,0.06,1918.00,15781.00,37400,20240527,-9.49,28900,20241204,17.13,34800,-2.73,20250402,31450,7.63,20250205,37400,-9.49,20240527,28900,17.13,20241204,0.08,Y,023450,500,31 억,,1167,N,N,4,N,00,N
 20250512,140329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34050,-600,5,-1.73,54888700,1596,43.58,34650,34750,33850,45000,24300,34650,34391.42,0.03,0,63,35350,35000,34450,34100,33550,34725,33825,31,10350,500,24940,50,1,3500000,1192,17.75,2.16,12,0.05,1918.00,15781.00,37400,20240527,-8.96,28900,20241204,17.82,34800,-2.16,20250402,31450,8.27,20250205,37400,-8.96,20240527,28900,17.82,20241204,0.08,Y,023450,500,31 억,,1167,N,N,4,N,00,N
diff --git a/023460/price/prices-20250501.csv b/023460/price/prices-20250501.csv
index 0ac33caff407..780bb7e1b8b3 100644
--- a/023460/price/prices-20250501.csv
+++ b/023460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160327,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
+20250513,150331,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
+20250513,140331,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
+20250513,130333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
+20250513,120333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
+20250513,110332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
+20250513,100333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
+20250513,090335,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
 20250512,160327,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
 20250512,150330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
 20250512,140329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
diff --git a/023530/price/prices-20250501.csv b/023530/price/prices-20250501.csv
index e132efa8a847..66d81cf4773c 100644
--- a/023530/price/prices-20250501.csv
+++ b/023530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160328,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,75500,-300,5,-0.40,6613219250,87828,33.41,75300,76200,74000,98500,53100,75800,75297.36,8.59,0,-6571,80600,78200,75500,73100,70400,79400,74300,1414,22700,5000,59120,100,1,28288755,21358,-2.21,0.14,12,0.31,-34219.00,548195.00,77900,20250512,-3.08,51800,20250203,45.75,77900,-3.08,20250512,51800,45.75,20250203,77900,-3.08,20250512,51800,45.75,20250203,0.38,Y,023530,5000,1414 억,,2430678,N,N,3753,N,00,N
+20250513,150331,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,75500,-300,5,-0.40,6000085550,79713,30.32,75300,76200,74000,98500,53100,75800,75271.10,8.59,0,-4374,80600,78200,75500,73100,70400,79400,74300,1414,22700,5000,59120,100,1,28288755,21358,-2.21,0.14,12,0.28,-34219.00,548195.00,77900,20250512,-3.08,51800,20250203,45.75,77900,-3.08,20250512,51800,45.75,20250203,77900,-3.08,20250512,51800,45.75,20250203,0.38,Y,023530,5000,1414 억,,2430678,N,N,6200,N,00,N
+20250513,140332,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,75300,-500,5,-0.66,4960753450,65902,25.07,75300,76200,74000,98500,53100,75800,75274.70,8.59,0,-1852,80600,78200,75500,73100,70400,79400,74300,1414,22700,5000,59120,100,1,28288755,21301,-2.20,0.14,12,0.23,-34219.00,548195.00,77900,20250512,-3.34,51800,20250203,45.37,77900,-3.34,20250512,51800,45.37,20250203,77900,-3.34,20250512,51800,45.37,20250203,0.38,Y,023530,5000,1414 억,,2430678,N,N,6200,N,00,N
+20250513,130333,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,75400,-400,5,-0.53,3690330300,49066,18.66,75300,76200,74000,98500,53100,75800,75211.56,8.59,0,-2756,80600,78200,75500,73100,70400,79400,74300,1414,22700,5000,59120,100,1,28288755,21330,-2.20,0.14,12,0.17,-34219.00,548195.00,77900,20250512,-3.21,51800,20250203,45.56,77900,-3.21,20250512,51800,45.56,20250203,77900,-3.21,20250512,51800,45.56,20250203,0.38,Y,023530,5000,1414 억,,2430678,N,N,6200,N,00,N
+20250513,120333,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,75600,-200,5,-0.26,3058990000,40710,15.48,75300,76200,74000,98500,53100,75800,75141.00,8.59,0,-1683,80600,78200,75500,73100,70400,79400,74300,1414,22700,5000,59120,100,1,28288755,21386,-2.21,0.14,12,0.14,-34219.00,548195.00,77900,20250512,-2.95,51800,20250203,45.95,77900,-2.95,20250512,51800,45.95,20250203,77900,-2.95,20250512,51800,45.95,20250203,0.38,Y,023530,5000,1414 억,,2430678,N,N,6200,N,00,N
+20250513,110333,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,75700,-100,5,-0.13,2525560300,33652,12.80,75300,76200,74000,98500,53100,75800,75049.34,8.59,0,-21,80600,78200,75500,73100,70400,79400,74300,1414,22700,5000,59120,100,1,28288755,21415,-2.21,0.14,12,0.12,-34219.00,548195.00,77900,20250512,-2.82,51800,20250203,46.14,77900,-2.82,20250512,51800,46.14,20250203,77900,-2.82,20250512,51800,46.14,20250203,0.38,Y,023530,5000,1414 억,,2430678,N,N,6200,N,00,N
+20250513,100333,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,75300,-500,5,-0.66,1934176800,25814,9.82,75300,76200,74000,98500,53100,75800,74927.43,8.59,0,-454,80600,78200,75500,73100,70400,79400,74300,1414,22700,5000,59120,100,1,28288755,21301,-2.20,0.14,12,0.09,-34219.00,548195.00,77900,20250512,-3.34,51800,20250203,45.37,77900,-3.34,20250512,51800,45.37,20250203,77900,-3.34,20250512,51800,45.37,20250203,0.38,Y,023530,5000,1414 억,,2430678,N,N,6200,N,00,N
+20250513,090335,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,76100,300,2,0.40,297027200,3941,1.50,75300,76200,75000,98500,53100,75800,75368.49,8.59,0,-1378,80600,78200,75500,73100,70400,79400,74300,1414,22700,5000,59120,100,1,28288755,21528,-2.22,0.14,12,0.01,-34219.00,548195.00,77900,20250512,-2.31,51800,20250203,46.91,77900,-2.31,20250512,51800,46.91,20250203,77900,-2.31,20250512,51800,46.91,20250203,0.38,Y,023530,5000,1414 억,,2430678,N,N,6200,N,00,N
 20250512,160327,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,75800,3700,2,5.13,20124032900,262913,91.10,72900,77900,72800,93700,50500,72100,76543.16,8.43,0,55652,75700,73900,70700,68900,65700,74800,69800,1414,21600,5000,56230,100,1,28288755,21443,-2.22,0.14,12,0.93,-34219.00,548195.00,77900,20250512,-2.70,51800,20250203,46.33,77900,-2.70,20250512,51800,46.33,20250203,77900,-2.70,20250512,51800,46.33,20250203,0.36,Y,023530,5000,1414 억,,2383639,N,N,6199,N,00,N
 20250512,150330,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,75100,3000,2,4.16,18881118450,246448,85.39,72900,77900,72800,93700,50500,72100,76612.99,8.43,0,50790,75700,73900,70700,68900,65700,74800,69800,1414,21600,5000,56230,100,1,28288755,21245,-2.19,0.14,12,0.87,-34219.00,548195.00,77900,20250512,-3.59,51800,20250203,44.98,77900,-3.59,20250512,51800,44.98,20250203,77900,-3.59,20250512,51800,44.98,20250203,0.36,Y,023530,5000,1414 억,,2383639,N,N,6034,N,00,N
 20250512,140330,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,77000,4900,2,6.80,15725029650,204926,71.00,72900,77900,72800,93700,50500,72100,76735.16,8.43,0,40274,75700,73900,70700,68900,65700,74800,69800,1414,21600,5000,56230,100,1,28288755,21782,-2.25,0.14,12,0.72,-34219.00,548195.00,77900,20250512,-1.16,51800,20250203,48.65,77900,-1.16,20250512,51800,48.65,20250203,77900,-1.16,20250512,51800,48.65,20250203,0.36,Y,023530,5000,1414 억,,2383639,N,N,6034,N,00,N
diff --git a/023590/price/prices-20250501.csv b/023590/price/prices-20250501.csv
index a8ff89566d64..b1d4047a3a7f 100644
--- a/023590/price/prices-20250501.csv
+++ b/023590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160328,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,23600,300,2,1.29,2493581050,106315,65.06,23350,23650,23150,30250,16350,23300,23454.49,23.74,0,32404,24366,23832,23316,22782,22266,24100,23050,224,6950,500,17700,50,1,44866617,10589,2.98,0.37,12,0.24,7931.00,64602.00,23850,20250512,-1.05,16840,20240805,40.14,23850,-1.05,20250512,17490,34.93,20250203,23850,-1.05,20250512,16840,40.14,20240805,0.13,Y,023590,500,224 억,,10651064,N,N,6530,N,00,N
+20250513,150331,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,23500,200,2,0.86,2400455150,102361,62.64,23350,23650,23150,30250,16350,23300,23450.88,23.74,0,31984,24366,23832,23316,22782,22266,24100,23050,224,6950,500,17700,50,1,44866617,10544,2.96,0.36,12,0.23,7931.00,64602.00,23850,20250512,-1.47,16840,20240805,39.55,23850,-1.47,20250512,17490,34.36,20250203,23850,-1.47,20250512,16840,39.55,20240805,0.13,Y,023590,500,224 억,,10651064,N,N,4883,N,00,N
+20250513,140332,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,23500,200,2,0.86,1901031875,81118,49.64,23350,23650,23150,30250,16350,23300,23435.39,23.74,0,23332,24366,23832,23316,22782,22266,24100,23050,224,6950,500,17700,50,1,44866617,10544,2.96,0.36,12,0.18,7931.00,64602.00,23850,20250512,-1.47,16840,20240805,39.55,23850,-1.47,20250512,17490,34.36,20250203,23850,-1.47,20250512,16840,39.55,20240805,0.13,Y,023590,500,224 억,,10651064,N,N,4883,N,00,N
+20250513,130334,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,23500,200,2,0.86,1591793100,67966,41.59,23350,23650,23150,30250,16350,23300,23420.43,23.74,0,18610,24366,23832,23316,22782,22266,24100,23050,224,6950,500,17700,50,1,44866617,10544,2.96,0.36,12,0.15,7931.00,64602.00,23850,20250512,-1.47,16840,20240805,39.55,23850,-1.47,20250512,17490,34.36,20250203,23850,-1.47,20250512,16840,39.55,20240805,0.13,Y,023590,500,224 억,,10651064,N,N,4883,N,00,N
+20250513,120334,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,23650,350,2,1.50,1419562000,60651,37.12,23350,23650,23150,30250,16350,23300,23405.42,23.74,0,16402,24366,23832,23316,22782,22266,24100,23050,224,6950,500,17700,50,1,44866617,10611,2.98,0.37,12,0.14,7931.00,64602.00,23850,20250512,-0.84,16840,20240805,40.44,23850,-0.84,20250512,17490,35.22,20250203,23850,-0.84,20250512,16840,40.44,20240805,0.13,Y,023590,500,224 억,,10651064,N,N,4883,N,00,N
+20250513,110333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,23400,100,2,0.43,1118101900,47845,29.28,23350,23600,23150,30250,16350,23300,23369.25,23.74,0,15184,24366,23832,23316,22782,22266,24100,23050,224,6950,500,17700,50,1,44866617,10499,2.95,0.36,12,0.11,7931.00,64602.00,23850,20250512,-1.89,16840,20240805,38.95,23850,-1.89,20250512,17490,33.79,20250203,23850,-1.89,20250512,16840,38.95,20240805,0.13,Y,023590,500,224 억,,10651064,N,N,4883,N,00,N
+20250513,100333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,23500,200,2,0.86,676827875,29022,17.76,23350,23550,23150,30250,16350,23300,23321.20,23.74,0,4868,24366,23832,23316,22782,22266,24100,23050,224,6950,500,17700,50,1,44866617,10544,2.96,0.36,12,0.06,7931.00,64602.00,23850,20250512,-1.47,16840,20240805,39.55,23850,-1.47,20250512,17490,34.36,20250203,23850,-1.47,20250512,16840,39.55,20240805,0.13,Y,023590,500,224 억,,10651064,N,N,4883,N,00,N
+20250513,090335,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,23350,50,2,0.21,48924550,2101,1.29,23350,23450,23200,30250,16350,23300,23286.32,23.74,0,-891,24366,23832,23316,22782,22266,24100,23050,224,6950,500,17700,50,1,44866617,10476,2.94,0.36,12,0.00,7931.00,64602.00,23850,20250512,-2.10,16840,20240805,38.66,23850,-2.10,20250512,17490,33.50,20250203,23850,-2.10,20250512,16840,38.66,20240805,0.13,Y,023590,500,224 억,,10651064,N,N,4883,N,00,N
 20250512,160328,57,100.00,KOSPI,신고가,IT 서비스,N,N,N,N, ,N,23300,650,2,2.87,3826898525,163141,117.64,22900,23850,22800,29400,15900,22650,23457.73,23.63,0,46108,22983,22816,22633,22466,22283,22725,22375,224,6750,500,17210,50,1,44866617,10454,2.94,0.36,12,0.36,7931.00,64602.00,23850,20250512,-2.31,16840,20240805,38.36,23850,-2.31,20250512,17490,33.22,20250203,23850,-2.31,20250512,16840,38.36,20240805,0.14,Y,023590,500,224 억,,10602490,N,N,4882,N,00,N
 20250512,150330,57,100.00,KOSPI,신고가,IT 서비스,N,N,N,N, ,N,23150,500,2,2.21,3718276875,158469,114.27,22900,23850,22800,29400,15900,22650,23463.75,23.63,0,45721,22983,22816,22633,22466,22283,22725,22375,224,6750,500,17210,50,1,44866617,10387,2.92,0.36,12,0.35,7931.00,64602.00,23850,20250512,-2.94,16840,20240805,37.47,23850,-2.94,20250512,17490,32.36,20250203,23850,-2.94,20250512,16840,37.47,20240805,0.14,Y,023590,500,224 억,,10602490,N,N,5080,N,00,N
 20250512,140330,57,100.00,KOSPI,신고가,IT 서비스,N,N,N,N, ,N,23250,600,2,2.65,3453045775,147053,106.04,22900,23850,22800,29400,15900,22650,23481.64,23.63,0,46256,22983,22816,22633,22466,22283,22725,22375,224,6750,500,17210,50,1,44866617,10431,2.93,0.36,12,0.33,7931.00,64602.00,23850,20250512,-2.52,16840,20240805,38.06,23850,-2.52,20250512,17490,32.93,20250203,23850,-2.52,20250512,16840,38.06,20240805,0.14,Y,023590,500,224 억,,10602490,N,N,5080,N,00,N
diff --git a/023600/price/prices-20250501.csv b/023600/price/prices-20250501.csv
index 2ef26ae555ee..cbf96ab9f495 100644
--- a/023600/price/prices-20250501.csv
+++ b/023600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160328,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8390,-10,5,-0.12,256092090,30527,69.56,8400,8450,8340,10920,5880,8400,8389.04,3.95,0,-3304,8553,8476,8363,8286,8173,8515,8325,81,2520,500,6040,10,1,16170000,1357,4.17,0.24,12,0.19,2011.00,35700.00,10500,20240430,-20.10,7190,20250409,16.69,8450,-0.71,20250513,7190,16.69,20250409,10360,-19.02,20240514,7190,16.69,20250409,0.19,Y,023600,500,80 억,,638125,N,N,1481,N,00,N
+20250513,150332,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8390,-10,5,-0.12,236202390,28158,64.16,8400,8450,8340,10920,5880,8400,8388.46,3.95,0,-2887,8553,8476,8363,8286,8173,8515,8325,81,2520,500,6040,10,1,16170000,1357,4.17,0.24,12,0.17,2011.00,35700.00,10500,20240430,-20.10,7190,20250409,16.69,8450,-0.71,20250513,7190,16.69,20250409,10360,-19.02,20240514,7190,16.69,20250409,0.19,Y,023600,500,80 억,,638125,N,N,926,N,00,N
+20250513,140332,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8400,0,3,0.00,162459070,19345,44.08,8400,8450,8340,10920,5880,8400,8397.99,3.95,0,-3366,8553,8476,8363,8286,8173,8515,8325,81,2520,500,6040,10,1,16170000,1358,4.18,0.24,12,0.12,2011.00,35700.00,10500,20240430,-20.00,7190,20250409,16.83,8450,-0.59,20250513,7190,16.83,20250409,10360,-18.92,20240514,7190,16.83,20250409,0.19,Y,023600,500,80 억,,638125,N,N,926,N,00,N
+20250513,130334,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8390,-10,5,-0.12,125896030,14982,34.14,8400,8450,8340,10920,5880,8400,8403.15,3.95,0,-1023,8553,8476,8363,8286,8173,8515,8325,81,2520,500,6040,10,1,16170000,1357,4.17,0.24,12,0.09,2011.00,35700.00,10500,20240430,-20.10,7190,20250409,16.69,8450,-0.71,20250513,7190,16.69,20250409,10360,-19.02,20240514,7190,16.69,20250409,0.19,Y,023600,500,80 억,,638125,N,N,926,N,00,N
+20250513,120334,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8410,10,2,0.12,117914980,14032,31.97,8400,8450,8340,10920,5880,8400,8403.29,3.95,0,-237,8553,8476,8363,8286,8173,8515,8325,81,2520,500,6040,10,1,16170000,1360,4.18,0.24,12,0.09,2011.00,35700.00,10500,20240430,-19.90,7190,20250409,16.97,8450,-0.47,20250513,7190,16.97,20250409,10360,-18.82,20240514,7190,16.97,20250409,0.19,Y,023600,500,80 억,,638125,N,N,926,N,00,N
+20250513,110333,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8410,10,2,0.12,73180380,8714,19.85,8400,8430,8340,10920,5880,8400,8398.02,3.95,0,-257,8553,8476,8363,8286,8173,8515,8325,81,2520,500,6040,10,1,16170000,1360,4.18,0.24,12,0.05,2011.00,35700.00,10500,20240430,-19.90,7190,20250409,16.97,8440,-0.36,20250512,7190,16.97,20250409,10360,-18.82,20240514,7190,16.97,20250409,0.19,Y,023600,500,80 억,,638125,N,N,926,N,00,N
+20250513,100334,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8390,-10,5,-0.12,20934350,2497,5.69,8400,8410,8340,10920,5880,8400,8383.80,3.95,0,-653,8553,8476,8363,8286,8173,8515,8325,81,2520,500,6040,10,1,16170000,1357,4.17,0.24,12,0.02,2011.00,35700.00,10500,20240430,-20.10,7190,20250409,16.69,8440,-0.59,20250512,7190,16.69,20250409,10360,-19.02,20240514,7190,16.69,20250409,0.19,Y,023600,500,80 억,,638125,N,N,926,N,00,N
+20250513,090335,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8350,-50,5,-0.60,3704630,443,1.01,8400,8400,8340,10920,5880,8400,8362.60,3.95,0,-1,8553,8476,8363,8286,8173,8515,8325,81,2520,500,6040,10,1,16170000,1350,4.15,0.23,12,0.00,2011.00,35700.00,10500,20240430,-20.48,7190,20250409,16.13,8440,-1.07,20250512,7190,16.13,20250409,10360,-19.40,20240514,7190,16.13,20250409,0.19,Y,023600,500,80 억,,638125,N,N,926,N,00,N
 20250512,160328,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8400,150,2,1.82,367817860,43888,90.46,8290,8440,8250,10720,5780,8250,8380.83,3.97,0,-4127,8343,8296,8223,8176,8103,8320,8200,81,2470,500,5940,10,1,16170000,1358,4.18,0.24,12,0.27,2011.00,35700.00,10500,20240430,-20.00,7190,20250409,16.83,8440,-0.47,20250512,7190,16.83,20250409,10360,-18.92,20240514,7190,16.83,20250409,0.19,Y,023600,500,80 억,,642597,N,N,926,N,00,N
 20250512,150331,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8390,140,2,1.70,348898680,41631,85.81,8290,8440,8250,10720,5780,8250,8380.74,3.97,0,-4432,8343,8296,8223,8176,8103,8320,8200,81,2470,500,5940,10,1,16170000,1357,4.17,0.24,12,0.26,2011.00,35700.00,10500,20240430,-20.10,7190,20250409,16.69,8440,-0.59,20250512,7190,16.69,20250409,10360,-19.02,20240514,7190,16.69,20250409,0.19,Y,023600,500,80 억,,642597,N,N,1470,N,00,N
 20250512,140330,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8390,140,2,1.70,343600130,40999,84.51,8290,8440,8250,10720,5780,8250,8380.70,3.97,0,-4541,8343,8296,8223,8176,8103,8320,8200,81,2470,500,5940,10,1,16170000,1357,4.17,0.24,12,0.25,2011.00,35700.00,10500,20240430,-20.10,7190,20250409,16.69,8440,-0.59,20250512,7190,16.69,20250409,10360,-19.02,20240514,7190,16.69,20250409,0.19,Y,023600,500,80 억,,642597,N,N,1470,N,00,N
diff --git a/023760/price/prices-20250501.csv b/023760/price/prices-20250501.csv
index 6ebcaa97bec9..d6f8001fda2f 100644
--- a/023760/price/prices-20250501.csv
+++ b/023760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,607,-3,5,-0.49,107908786,177388,62.51,610,611,604,793,427,610,608.32,0.25,0,-5082,617,613,606,602,595,615,604,1578,183,500,450,1,1,315609576,1916,2.36,0.28,12,0.06,257.00,2140.00,637,20240520,-4.71,522,20241226,16.28,611,-0.65,20250513,524,15.84,20250203,637,-4.71,20240520,522,16.28,20241226,0.21,Y,023760,500,1578 억,,796322,N,N,7539,N,00,N
+20250513,150332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,605,-5,5,-0.82,105287437,173063,60.99,610,611,604,793,427,610,608.38,0.25,0,-4382,617,613,606,602,595,615,604,1578,183,500,450,1,1,315609576,1909,2.35,0.28,12,0.05,257.00,2140.00,637,20240520,-5.02,522,20241226,15.90,611,-0.98,20250513,524,15.46,20250203,637,-5.02,20240520,522,15.90,20241226,0.21,Y,023760,500,1578 억,,796322,N,N,8762,N,00,N
+20250513,140333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,606,-4,5,-0.66,96933226,159280,56.13,610,611,604,793,427,610,608.57,0.25,0,-3649,617,613,606,602,595,615,604,1578,183,500,450,1,1,315609576,1913,2.36,0.28,12,0.05,257.00,2140.00,637,20240520,-4.87,522,20241226,16.09,611,-0.82,20250513,524,15.65,20250203,637,-4.87,20240520,522,16.09,20241226,0.21,Y,023760,500,1578 억,,796322,N,N,8762,N,00,N
+20250513,130334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,607,-3,5,-0.49,89971250,147784,52.08,610,611,605,793,427,610,608.80,0.25,0,-4274,617,613,606,602,595,615,604,1578,183,500,450,1,1,315609576,1916,2.36,0.28,12,0.05,257.00,2140.00,637,20240520,-4.71,522,20241226,16.28,611,-0.65,20250513,524,15.84,20250203,637,-4.71,20240520,522,16.28,20241226,0.21,Y,023760,500,1578 억,,796322,N,N,8762,N,00,N
+20250513,120334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,609,-1,5,-0.16,79809140,131079,46.19,610,611,606,793,427,610,608.86,0.25,0,-4072,617,613,606,602,595,615,604,1578,183,500,450,1,1,315609576,1922,2.37,0.28,12,0.04,257.00,2140.00,637,20240520,-4.40,522,20241226,16.67,611,-0.33,20250513,524,16.22,20250203,637,-4.40,20240520,522,16.67,20241226,0.21,Y,023760,500,1578 억,,796322,N,N,8762,N,00,N
+20250513,110333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,609,-1,5,-0.16,64285689,105566,37.20,610,610,607,793,427,610,608.96,0.25,0,-5767,617,613,606,602,595,615,604,1578,183,500,450,1,1,315609576,1922,2.37,0.28,12,0.03,257.00,2140.00,637,20240520,-4.40,522,20241226,16.67,610,0.00,20250512,524,16.22,20250203,637,-4.40,20240520,522,16.67,20241226,0.21,Y,023760,500,1578 억,,796322,N,N,8762,N,00,N
+20250513,100334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,610,0,3,0.00,60912828,100022,35.25,610,610,607,793,427,610,608.99,0.25,0,-6073,617,613,606,602,595,615,604,1578,183,500,450,1,1,315609576,1925,2.37,0.29,12,0.03,257.00,2140.00,637,20240520,-4.24,522,20241226,16.86,610,0.00,20250512,524,16.41,20250203,637,-4.24,20240520,522,16.86,20241226,0.21,Y,023760,500,1578 억,,796322,N,N,8762,N,00,N
+20250513,090336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,607,-3,5,-0.49,10072426,16514,5.82,610,610,607,793,427,610,609.93,0.25,0,-681,617,613,606,602,595,615,604,1578,183,500,450,1,1,315609576,1916,2.36,0.28,12,0.01,257.00,2140.00,637,20240520,-4.71,522,20241226,16.28,610,0.00,20250512,524,15.84,20250203,637,-4.71,20240520,522,16.28,20241226,0.21,Y,023760,500,1578 억,,796322,N,N,8762,N,00,N
 20250512,160328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,610,10,2,1.67,171421753,283473,412.33,600,610,599,780,420,600,604.70,0.26,0,-14578,604,601,598,595,592,603,597,1578,180,500,440,1,1,315609576,1925,2.37,0.29,12,0.09,257.00,2140.00,637,20240520,-4.24,522,20241226,16.86,610,0.00,20250512,524,16.41,20250203,637,-4.24,20240520,522,16.86,20241226,0.20,Y,023760,500,1578 억,,812273,N,N,8762,N,00,N
 20250512,150331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,610,10,2,1.67,158738094,262677,382.08,600,610,599,780,420,600,604.31,0.26,0,-15214,604,601,598,595,592,603,597,1578,180,500,440,1,1,315609576,1925,2.37,0.29,12,0.08,257.00,2140.00,637,20240520,-4.24,522,20241226,16.86,610,0.00,20250512,524,16.41,20250203,637,-4.24,20240520,522,16.86,20241226,0.20,Y,023760,500,1578 억,,812273,N,N,5577,N,00,N
 20250512,140330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,609,9,2,1.50,146450182,242495,352.73,600,610,599,780,420,600,603.93,0.26,0,-13750,604,601,598,595,592,603,597,1578,180,500,440,1,1,315609576,1922,2.37,0.28,12,0.08,257.00,2140.00,637,20240520,-4.40,522,20241226,16.67,610,-0.16,20250512,524,16.22,20250203,637,-4.40,20240520,522,16.67,20241226,0.20,Y,023760,500,1578 억,,812273,N,N,5577,N,00,N
diff --git a/023770/price/prices-20250501.csv b/023770/price/prices-20250501.csv
index 9c945b24ab3b..71b0e34585a1 100644
--- a/023770/price/prices-20250501.csv
+++ b/023770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3065,5,2,0.16,31149735,10142,265.15,3065,3095,3055,3975,2145,3060,3071.36,6.11,0,911,3133,3096,3063,3026,2993,3080,3010,44,915,500,2010,5,1,8766820,269,-3.89,1.41,12,0.12,-787.00,2174.00,8680,20240913,-64.69,2890,20250507,6.06,4310,-28.89,20250221,2890,6.06,20250507,8680,-64.69,20240913,2890,6.06,20250507,0.10,Y,023770,500,43 억,,535222,N,N,0,N,00,N
+20250513,150332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3080,20,2,0.65,30668625,9985,261.05,3065,3095,3055,3975,2145,3060,3071.47,6.11,0,893,3133,3096,3063,3026,2993,3080,3010,44,915,500,2010,5,1,8766820,270,-3.91,1.42,12,0.11,-787.00,2174.00,8680,20240913,-64.52,2890,20250507,6.57,4310,-28.54,20250221,2890,6.57,20250507,8680,-64.52,20240913,2890,6.57,20250507,0.10,Y,023770,500,43 억,,535222,N,N,0,N,00,N
+20250513,140333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3055,-5,5,-0.16,29870840,9725,254.25,3065,3095,3055,3975,2145,3060,3071.55,6.11,0,911,3133,3096,3063,3026,2993,3080,3010,44,915,500,2010,5,1,8766820,268,-3.88,1.41,12,0.11,-787.00,2174.00,8680,20240913,-64.80,2890,20250507,5.71,4310,-29.12,20250221,2890,5.71,20250507,8680,-64.80,20240913,2890,5.71,20250507,0.10,Y,023770,500,43 억,,535222,N,N,0,N,00,N
+20250513,130334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3085,25,2,0.82,29704900,9671,252.84,3065,3095,3055,3975,2145,3060,3071.54,6.11,0,926,3133,3096,3063,3026,2993,3080,3010,44,915,500,2010,5,1,8766820,270,-3.92,1.42,12,0.11,-787.00,2174.00,8680,20240913,-64.46,2890,20250507,6.75,4310,-28.42,20250221,2890,6.75,20250507,8680,-64.46,20240913,2890,6.75,20250507,0.10,Y,023770,500,43 억,,535222,N,N,0,N,00,N
+20250513,120335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,30,2,0.98,27740270,9032,236.13,3065,3095,3055,3975,2145,3060,3071.33,6.11,0,466,3133,3096,3063,3026,2993,3080,3010,44,915,500,2010,5,1,8766820,271,-3.93,1.42,12,0.10,-787.00,2174.00,8680,20240913,-64.40,2890,20250507,6.92,4310,-28.31,20250221,2890,6.92,20250507,8680,-64.40,20240913,2890,6.92,20250507,0.10,Y,023770,500,43 억,,535222,N,N,0,N,00,N
+20250513,110334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3075,15,2,0.49,12060085,3940,103.01,3065,3090,3055,3975,2145,3060,3060.94,6.11,0,886,3133,3096,3063,3026,2993,3080,3010,44,915,500,2010,5,1,8766820,270,-3.91,1.41,12,0.04,-787.00,2174.00,8680,20240913,-64.57,2890,20250507,6.40,4310,-28.65,20250221,2890,6.40,20250507,8680,-64.57,20240913,2890,6.40,20250507,0.10,Y,023770,500,43 억,,535222,N,N,0,N,00,N
+20250513,100334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3060,0,3,0.00,11453105,3742,97.83,3065,3090,3055,3975,2145,3060,3060.69,6.11,0,848,3133,3096,3063,3026,2993,3080,3010,44,915,500,2010,5,1,8766820,268,-3.89,1.41,12,0.04,-787.00,2174.00,8680,20240913,-64.75,2890,20250507,5.88,4310,-29.00,20250221,2890,5.88,20250507,8680,-64.75,20240913,2890,5.88,20250507,0.10,Y,023770,500,43 억,,535222,N,N,0,N,00,N
+20250513,090336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,30,2,0.98,798895,261,6.82,3065,3090,3060,3975,2145,3060,3060.90,6.11,0,28,3133,3096,3063,3026,2993,3080,3010,44,915,500,2010,5,1,8766820,271,-3.93,1.42,12,0.00,-787.00,2174.00,8680,20240913,-64.40,2890,20250507,6.92,4310,-28.31,20250221,2890,6.92,20250507,8680,-64.40,20240913,2890,6.92,20250507,0.10,Y,023770,500,43 억,,535222,N,N,0,N,00,N
 20250512,160328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3060,-15,5,-0.49,11735685,3825,37.63,3100,3100,3030,3995,2155,3075,3068.15,6.11,0,-298,3141,3107,3066,3032,2991,3087,3012,44,920,500,2020,5,1,8766820,268,-3.89,1.41,12,0.04,-787.00,2174.00,8680,20240913,-64.75,2890,20250507,5.88,4310,-29.00,20250221,2890,5.88,20250507,8680,-64.75,20240913,2890,5.88,20250507,0.10,Y,023770,500,43 억,,535869,N,N,0,N,00,N
 20250512,150331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3060,-15,5,-0.49,11414330,3720,36.59,3100,3100,3030,3995,2155,3075,3068.37,6.11,0,-297,3141,3107,3066,3032,2991,3087,3012,44,920,500,2020,5,1,8766820,268,-3.89,1.41,12,0.04,-787.00,2174.00,8680,20240913,-64.75,2890,20250507,5.88,4310,-29.00,20250221,2890,5.88,20250507,8680,-64.75,20240913,2890,5.88,20250507,0.10,Y,023770,500,43 억,,535869,N,N,0,N,00,N
 20250512,140331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3080,5,2,0.16,11153105,3635,35.76,3100,3100,3030,3995,2155,3075,3068.25,6.11,0,-319,3141,3107,3066,3032,2991,3087,3012,44,920,500,2020,5,1,8766820,270,-3.91,1.42,12,0.04,-787.00,2174.00,8680,20240913,-64.52,2890,20250507,6.57,4310,-28.54,20250221,2890,6.57,20250507,8680,-64.52,20240913,2890,6.57,20250507,0.10,Y,023770,500,43 억,,535869,N,N,0,N,00,N
diff --git a/023790/price/prices-20250501.csv b/023790/price/prices-20250501.csv
index c56e63a8f722..964ce966058e 100644
--- a/023790/price/prices-20250501.csv
+++ b/023790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,988,-9,5,-0.90,57271615,57715,137.40,999,1004,988,1296,698,997,992.32,0.40,0,986,1024,1010,1000,986,976,1005,981,106,299,500,690,1,1,21177909,209,-4.00,1.19,12,0.27,-247.00,827.00,1355,20241008,-27.08,880,20250107,12.27,1300,-24.00,20250120,880,12.27,20250107,1355,-27.08,20241008,880,12.27,20250107,0.00,Y,023790,500,105 억,,84533,N,N,0,N,00,N
+20250513,150333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,990,-7,5,-0.70,43172773,43452,103.45,999,1004,989,1296,698,997,993.57,0.40,0,943,1024,1010,1000,986,976,1005,981,106,299,500,690,1,1,21177909,210,-4.01,1.20,12,0.21,-247.00,827.00,1355,20241008,-26.94,880,20250107,12.50,1300,-23.85,20250120,880,12.50,20250107,1355,-26.94,20241008,880,12.50,20250107,0.00,Y,023790,500,105 억,,84533,N,N,0,N,00,N
+20250513,140333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,990,-7,5,-0.70,38106365,38335,91.27,999,1004,990,1296,698,997,994.04,0.40,0,1079,1024,1010,1000,986,976,1005,981,106,299,500,690,1,1,21177909,210,-4.01,1.20,12,0.18,-247.00,827.00,1355,20241008,-26.94,880,20250107,12.50,1300,-23.85,20250120,880,12.50,20250107,1355,-26.94,20241008,880,12.50,20250107,0.00,Y,023790,500,105 억,,84533,N,N,0,N,00,N
+20250513,130335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,999,2,2,0.20,22423997,22507,53.58,999,1004,991,1296,698,997,996.31,0.40,0,49,1024,1010,1000,986,976,1005,981,106,299,500,690,1,1,21177909,212,-4.04,1.21,12,0.11,-247.00,827.00,1355,20241008,-26.27,880,20250107,13.52,1300,-23.15,20250120,880,13.52,20250107,1355,-26.27,20241008,880,13.52,20250107,0.00,Y,023790,500,105 억,,84533,N,N,0,N,00,N
+20250513,120335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1000,3,2,0.30,15663904,15698,37.37,999,1004,997,1296,698,997,997.83,0.40,0,52,1024,1010,1000,986,976,1005,981,106,299,500,690,1,1,21177909,212,-4.05,1.21,12,0.07,-247.00,827.00,1355,20241008,-26.20,880,20250107,13.64,1300,-23.08,20250120,880,13.64,20250107,1355,-26.20,20241008,880,13.64,20250107,0.00,Y,023790,500,105 억,,84533,N,N,0,N,00,N
+20250513,110334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1000,3,2,0.30,10763390,10783,25.67,999,1004,997,1296,698,997,998.18,0.40,0,-36,1024,1010,1000,986,976,1005,981,106,299,500,690,1,1,21177909,212,-4.05,1.21,12,0.05,-247.00,827.00,1355,20241008,-26.20,880,20250107,13.64,1300,-23.08,20250120,880,13.64,20250107,1355,-26.20,20241008,880,13.64,20250107,0.00,Y,023790,500,105 억,,84533,N,N,0,N,00,N
+20250513,100335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,998,1,2,0.10,10056711,10078,23.99,999,1004,997,1296,698,997,997.89,0.40,0,111,1024,1010,1000,986,976,1005,981,106,299,500,690,1,1,21177909,211,-4.04,1.21,12,0.05,-247.00,827.00,1355,20241008,-26.35,880,20250107,13.41,1300,-23.23,20250120,880,13.41,20250107,1355,-26.35,20241008,880,13.41,20250107,0.00,Y,023790,500,105 억,,84533,N,N,0,N,00,N
+20250513,090336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1000,3,2,0.30,2088930,2091,4.98,999,1000,999,1296,698,997,999.01,0.40,0,0,1024,1010,1000,986,976,1005,981,106,299,500,690,1,1,21177909,212,-4.05,1.21,12,0.01,-247.00,827.00,1355,20241008,-26.20,880,20250107,13.64,1300,-23.08,20250120,880,13.64,20250107,1355,-26.20,20241008,880,13.64,20250107,0.00,Y,023790,500,105 억,,84533,N,N,0,N,00,N
 20250512,160329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,997,-8,5,-0.80,41918131,42004,393.44,1005,1014,990,1306,704,1005,997.96,0.40,0,621,1017,1011,1005,999,993,1014,1002,106,301,500,700,1,1,21177909,211,-4.04,1.21,12,0.20,-247.00,827.00,1355,20241008,-26.42,880,20250107,13.30,1300,-23.31,20250120,880,13.30,20250107,1355,-26.42,20241008,880,13.30,20250107,0.00,Y,023790,500,105 억,,84350,N,N,0,N,00,N
 20250512,150331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,997,-8,5,-0.80,40404683,40486,379.22,1005,1014,990,1306,704,1005,997.99,0.40,0,1111,1017,1011,1005,999,993,1014,1002,106,301,500,700,1,1,21177909,211,-4.04,1.21,12,0.19,-247.00,827.00,1355,20241008,-26.42,880,20250107,13.30,1300,-23.31,20250120,880,13.30,20250107,1355,-26.42,20241008,880,13.30,20250107,0.00,Y,023790,500,105 억,,84350,N,N,0,N,00,N
 20250512,140331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,999,-6,5,-0.60,37812180,37890,354.91,1005,1014,990,1306,704,1005,997.95,0.40,0,1160,1017,1011,1005,999,993,1014,1002,106,301,500,700,1,1,21177909,212,-4.04,1.21,12,0.18,-247.00,827.00,1355,20241008,-26.27,880,20250107,13.52,1300,-23.15,20250120,880,13.52,20250107,1355,-26.27,20241008,880,13.52,20250107,0.00,Y,023790,500,105 억,,84350,N,N,0,N,00,N
diff --git a/023800/price/prices-20250501.csv b/023800/price/prices-20250501.csv
index 887529b85bf7..9a935e0e5b78 100644
--- a/023800/price/prices-20250501.csv
+++ b/023800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5920,-10,5,-0.17,178848990,30131,79.02,5870,6000,5870,7700,4160,5930,5935.71,1.64,0,6105,6030,5980,5910,5860,5790,6005,5885,79,1770,500,4150,10,1,15809197,936,9.22,0.42,12,0.19,642.00,13961.00,7780,20240521,-23.91,5040,20241209,17.46,6780,-12.68,20250205,5310,11.49,20250407,7780,-23.91,20240521,5040,17.46,20241209,0.97,Y,023800,500,79 억,,258639,N,N,102,N,00,N
+20250513,150333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5900,-30,5,-0.51,175601460,29582,77.58,5870,6000,5870,7700,4160,5930,5936.09,1.64,0,6344,6030,5980,5910,5860,5790,6005,5885,79,1770,500,4150,10,1,15809197,933,9.19,0.42,12,0.19,642.00,13961.00,7780,20240521,-24.16,5040,20241209,17.06,6780,-12.98,20250205,5310,11.11,20250407,7780,-24.16,20240521,5040,17.06,20241209,0.97,Y,023800,500,79 억,,258639,N,N,86,N,00,N
+20250513,140333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5930,0,3,0.00,108882970,18293,47.98,5870,6000,5870,7700,4160,5930,5952.17,1.64,0,-1272,6030,5980,5910,5860,5790,6005,5885,79,1770,500,4150,10,1,15809197,937,9.24,0.42,12,0.12,642.00,13961.00,7780,20240521,-23.78,5040,20241209,17.66,6780,-12.54,20250205,5310,11.68,20250407,7780,-23.78,20240521,5040,17.66,20241209,0.97,Y,023800,500,79 억,,258639,N,N,86,N,00,N
+20250513,130335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5970,40,2,0.67,93585770,15720,41.23,5870,6000,5870,7700,4160,5930,5953.29,1.64,0,783,6030,5980,5910,5860,5790,6005,5885,79,1770,500,4150,10,1,15809197,944,9.30,0.43,12,0.10,642.00,13961.00,7780,20240521,-23.26,5040,20241209,18.45,6780,-11.95,20250205,5310,12.43,20250407,7780,-23.26,20240521,5040,18.45,20241209,0.97,Y,023800,500,79 억,,258639,N,N,86,N,00,N
+20250513,120335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5970,40,2,0.67,80031170,13444,35.26,5870,6000,5870,7700,4160,5930,5952.93,1.64,0,623,6030,5980,5910,5860,5790,6005,5885,79,1770,500,4150,10,1,15809197,944,9.30,0.43,12,0.09,642.00,13961.00,7780,20240521,-23.26,5040,20241209,18.45,6780,-11.95,20250205,5310,12.43,20250407,7780,-23.26,20240521,5040,18.45,20241209,0.97,Y,023800,500,79 억,,258639,N,N,86,N,00,N
+20250513,110334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5930,0,3,0.00,35653060,6019,15.79,5870,5940,5870,7700,4160,5930,5923.42,1.64,0,992,6030,5980,5910,5860,5790,6005,5885,79,1770,500,4150,10,1,15809197,937,9.24,0.42,12,0.04,642.00,13961.00,7780,20240521,-23.78,5040,20241209,17.66,6780,-12.54,20250205,5310,11.68,20250407,7780,-23.78,20240521,5040,17.66,20241209,0.97,Y,023800,500,79 억,,258639,N,N,86,N,00,N
+20250513,100335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5910,-20,5,-0.34,21210130,3585,9.40,5870,5940,5870,7700,4160,5930,5916.35,1.64,0,712,6030,5980,5910,5860,5790,6005,5885,79,1770,500,4150,10,1,15809197,934,9.21,0.42,12,0.02,642.00,13961.00,7780,20240521,-24.04,5040,20241209,17.26,6780,-12.83,20250205,5310,11.30,20250407,7780,-24.04,20240521,5040,17.26,20241209,0.97,Y,023800,500,79 억,,258639,N,N,86,N,00,N
+20250513,090337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5930,0,3,0.00,807310,137,0.36,5870,5940,5870,7700,4160,5930,5892.77,1.64,0,49,6030,5980,5910,5860,5790,6005,5885,79,1770,500,4150,10,1,15809197,937,9.24,0.42,12,0.00,642.00,13961.00,7780,20240521,-23.78,5040,20241209,17.66,6780,-12.54,20250205,5310,11.68,20250407,7780,-23.78,20240521,5040,17.66,20241209,0.97,Y,023800,500,79 억,,258639,N,N,86,N,00,N
 20250512,160329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5930,50,2,0.85,225808910,38129,263.47,5880,5960,5840,7640,4120,5880,5922.24,1.54,0,15754,5946,5912,5856,5822,5766,5930,5840,79,1760,500,4110,10,1,15809197,937,9.24,0.42,12,0.24,642.00,13961.00,7780,20240521,-23.78,5040,20241209,17.66,6780,-12.54,20250205,5310,11.68,20250407,7780,-23.78,20240521,5040,17.66,20241209,0.95,Y,023800,500,79 억,,243278,N,N,86,N,00,N
 20250512,150332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5960,80,2,1.36,215822605,36448,251.85,5880,5960,5840,7640,4120,5880,5921.38,1.54,0,15971,5946,5912,5856,5822,5766,5930,5840,79,1760,500,4110,10,1,15809197,942,9.28,0.43,12,0.23,642.00,13961.00,7780,20240521,-23.39,5040,20241209,18.25,6780,-12.09,20250205,5310,12.24,20250407,7780,-23.39,20240521,5040,18.25,20241209,0.95,Y,023800,500,79 억,,243278,N,N,66,N,00,N
 20250512,140331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5940,60,2,1.02,190500135,32186,222.40,5880,5950,5840,7640,4120,5880,5918.73,1.54,0,15439,5946,5912,5856,5822,5766,5930,5840,79,1760,500,4110,10,1,15809197,939,9.25,0.43,12,0.20,642.00,13961.00,7780,20240521,-23.65,5040,20241209,17.86,6780,-12.39,20250205,5310,11.86,20250407,7780,-23.65,20240521,5040,17.86,20241209,0.95,Y,023800,500,79 억,,243278,N,N,66,N,00,N
diff --git a/023810/price/prices-20250501.csv b/023810/price/prices-20250501.csv
index f5456eefc4f8..fc4adbbbc1b4 100644
--- a/023810/price/prices-20250501.csv
+++ b/023810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5870,-10,5,-0.17,35927490,6108,46.37,5960,5960,5830,7640,4120,5880,5882.04,0.00,0,-280,6026,5952,5876,5802,5726,5915,5765,50,1760,500,4230,10,1,10000000,587,25.19,0.47,12,0.06,233.00,12445.00,10310,20240617,-43.06,5260,20241202,11.60,6780,-13.42,20250214,5310,10.55,20250106,10310,-43.06,20240617,5260,11.60,20241202,2.05,Y,023810,500,50 억,,0,N,N,29,N,00,N
+20250513,150333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5860,-20,5,-0.34,30131410,5119,38.86,5960,5960,5830,7640,4120,5880,5886.19,0.00,0,-254,6026,5952,5876,5802,5726,5915,5765,50,1760,500,4230,10,1,10000000,586,25.15,0.47,12,0.05,233.00,12445.00,10310,20240617,-43.16,5260,20241202,11.41,6780,-13.57,20250214,5310,10.36,20250106,10310,-43.16,20240617,5260,11.41,20241202,2.05,Y,023810,500,50 억,,0,N,N,54,N,00,N
+20250513,140334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5860,-20,5,-0.34,29427320,4999,37.95,5960,5960,5830,7640,4120,5880,5886.64,0.00,0,-169,6026,5952,5876,5802,5726,5915,5765,50,1760,500,4230,10,1,10000000,586,25.15,0.47,12,0.05,233.00,12445.00,10310,20240617,-43.16,5260,20241202,11.41,6780,-13.57,20250214,5310,10.36,20250106,10310,-43.16,20240617,5260,11.41,20241202,2.05,Y,023810,500,50 억,,0,N,N,54,N,00,N
+20250513,130335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5870,-10,5,-0.17,20319040,3447,26.17,5960,5960,5830,7640,4120,5880,5894.70,0.00,0,-76,6026,5952,5876,5802,5726,5915,5765,50,1760,500,4230,10,1,10000000,587,25.19,0.47,12,0.03,233.00,12445.00,10310,20240617,-43.06,5260,20241202,11.60,6780,-13.42,20250214,5310,10.55,20250106,10310,-43.06,20240617,5260,11.60,20241202,2.05,Y,023810,500,50 억,,0,N,N,54,N,00,N
+20250513,120335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5860,-20,5,-0.34,18823310,3192,24.23,5960,5960,5830,7640,4120,5880,5897.03,0.00,0,-202,6026,5952,5876,5802,5726,5915,5765,50,1760,500,4230,10,1,10000000,586,25.15,0.47,12,0.03,233.00,12445.00,10310,20240617,-43.16,5260,20241202,11.41,6780,-13.57,20250214,5310,10.36,20250106,10310,-43.16,20240617,5260,11.41,20241202,2.05,Y,023810,500,50 억,,0,N,N,54,N,00,N
+20250513,110334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5850,-30,5,-0.51,16439880,2785,21.14,5960,5960,5830,7640,4120,5880,5903.01,0.00,0,-152,6026,5952,5876,5802,5726,5915,5765,50,1760,500,4230,10,1,10000000,585,25.11,0.47,12,0.03,233.00,12445.00,10310,20240617,-43.26,5260,20241202,11.22,6780,-13.72,20250214,5310,10.17,20250106,10310,-43.26,20240617,5260,11.22,20241202,2.05,Y,023810,500,50 억,,0,N,N,54,N,00,N
+20250513,100335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5890,10,2,0.17,10604180,1791,13.60,5960,5960,5830,7640,4120,5880,5920.82,0.00,0,-155,6026,5952,5876,5802,5726,5915,5765,50,1760,500,4230,10,1,10000000,589,25.28,0.47,12,0.02,233.00,12445.00,10310,20240617,-42.87,5260,20241202,11.98,6780,-13.13,20250214,5310,10.92,20250106,10310,-42.87,20240617,5260,11.98,20241202,2.05,Y,023810,500,50 억,,0,N,N,54,N,00,N
+20250513,090337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,0,3,0.00,2625720,444,3.37,5960,5960,5880,7640,4120,5880,5913.78,0.00,0,143,6026,5952,5876,5802,5726,5915,5765,50,1760,500,4230,10,1,10000000,588,25.24,0.47,12,0.00,233.00,12445.00,10310,20240617,-42.97,5260,20241202,11.79,6780,-13.27,20250214,5310,10.73,20250106,10310,-42.97,20240617,5260,11.79,20241202,2.05,Y,023810,500,50 억,,0,N,N,54,N,00,N
 20250512,160329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,0,3,0.00,77604820,13173,77.17,5950,5950,5800,7640,4120,5880,5891.20,0.00,0,148,6060,5970,5820,5730,5580,6015,5775,50,1760,500,4230,10,1,10000000,588,25.24,0.47,12,0.13,233.00,12445.00,10310,20240617,-42.97,5260,20241202,11.79,6780,-13.27,20250214,5310,10.73,20250106,10310,-42.97,20240617,5260,11.79,20241202,2.06,Y,023810,500,50 억,,0,N,N,54,N,00,N
 20250512,150332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5870,-10,5,-0.17,71899160,12201,71.48,5950,5950,5800,7640,4120,5880,5892.89,0.00,0,119,6060,5970,5820,5730,5580,6015,5775,50,1760,500,4230,10,1,10000000,587,25.19,0.47,12,0.12,233.00,12445.00,10310,20240617,-43.06,5260,20241202,11.60,6780,-13.42,20250214,5310,10.55,20250106,10310,-43.06,20240617,5260,11.60,20241202,2.06,Y,023810,500,50 억,,0,N,N,14,N,00,N
 20250512,140331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5870,-10,5,-0.17,67862960,11514,67.46,5950,5950,5800,7640,4120,5880,5893.95,0.00,0,45,6060,5970,5820,5730,5580,6015,5775,50,1760,500,4230,10,1,10000000,587,25.19,0.47,12,0.12,233.00,12445.00,10310,20240617,-43.06,5260,20241202,11.60,6780,-13.42,20250214,5310,10.55,20250106,10310,-43.06,20240617,5260,11.60,20241202,2.06,Y,023810,500,50 억,,0,N,N,14,N,00,N
diff --git a/023900/price/prices-20250501.csv b/023900/price/prices-20250501.csv
index ad23b1e89f13..c6d0d026a0b2 100644
--- a/023900/price/prices-20250501.csv
+++ b/023900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160330,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9110,110,2,1.22,149659190,16573,312.29,9090,9110,8950,11700,6300,9000,9029.77,0.80,0,477,9066,9032,9006,8972,8946,9050,8990,63,2700,500,6480,10,1,12600000,1148,14.26,0.70,12,0.13,639.00,12925.00,14420,20240611,-36.82,8150,20250409,11.78,9480,-3.90,20250110,8150,11.78,20250409,14420,-36.82,20240611,8150,11.78,20250409,1.05,Y,023900,500,63 억,,100770,N,N,0,N,00,N
+20250513,150333,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9030,30,2,0.33,126098020,13973,263.29,9090,9090,8950,11700,6300,9000,9024.41,0.80,0,414,9066,9032,9006,8972,8946,9050,8990,63,2700,500,6480,10,1,12600000,1138,14.13,0.70,12,0.11,639.00,12925.00,14420,20240611,-37.38,8150,20250409,10.80,9480,-4.75,20250110,8150,10.80,20250409,14420,-37.38,20240611,8150,10.80,20250409,1.05,Y,023900,500,63 억,,100770,N,N,0,N,00,N
+20250513,140334,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9020,20,2,0.22,116416400,12900,243.08,9090,9090,8950,11700,6300,9000,9024.53,0.80,0,87,9066,9032,9006,8972,8946,9050,8990,63,2700,500,6480,10,1,12600000,1137,14.12,0.70,12,0.10,639.00,12925.00,14420,20240611,-37.45,8150,20250409,10.67,9480,-4.85,20250110,8150,10.67,20250409,14420,-37.45,20240611,8150,10.67,20250409,1.05,Y,023900,500,63 억,,100770,N,N,0,N,00,N
+20250513,130335,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9020,20,2,0.22,113695190,12598,237.38,9090,9090,8950,11700,6300,9000,9024.86,0.80,0,5,9066,9032,9006,8972,8946,9050,8990,63,2700,500,6480,10,1,12600000,1137,14.12,0.70,12,0.10,639.00,12925.00,14420,20240611,-37.45,8150,20250409,10.67,9480,-4.85,20250110,8150,10.67,20250409,14420,-37.45,20240611,8150,10.67,20250409,1.05,Y,023900,500,63 억,,100770,N,N,0,N,00,N
+20250513,120336,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9020,20,2,0.22,109437720,12126,228.49,9090,9090,8950,11700,6300,9000,9025.05,0.80,0,-13,9066,9032,9006,8972,8946,9050,8990,63,2700,500,6480,10,1,12600000,1137,14.12,0.70,12,0.10,639.00,12925.00,14420,20240611,-37.45,8150,20250409,10.67,9480,-4.85,20250110,8150,10.67,20250409,14420,-37.45,20240611,8150,10.67,20250409,1.05,Y,023900,500,63 억,,100770,N,N,0,N,00,N
+20250513,110335,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9010,10,2,0.11,36377380,4034,76.01,9090,9090,8950,11700,6300,9000,9017.69,0.80,0,-203,9066,9032,9006,8972,8946,9050,8990,63,2700,500,6480,10,1,12600000,1135,14.10,0.70,12,0.03,639.00,12925.00,14420,20240611,-37.52,8150,20250409,10.55,9480,-4.96,20250110,8150,10.55,20250409,14420,-37.52,20240611,8150,10.55,20250409,1.05,Y,023900,500,63 억,,100770,N,N,0,N,00,N
+20250513,100335,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8990,-10,5,-0.11,28333070,3140,59.17,9090,9090,8950,11700,6300,9000,9023.27,0.80,0,-158,9066,9032,9006,8972,8946,9050,8990,63,2700,500,6480,10,1,12600000,1133,14.07,0.70,12,0.02,639.00,12925.00,14420,20240611,-37.66,8150,20250409,10.31,9480,-5.17,20250110,8150,10.31,20250409,14420,-37.66,20240611,8150,10.31,20250409,1.05,Y,023900,500,63 억,,100770,N,N,0,N,00,N
+20250513,090337,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9040,40,2,0.44,5416480,596,11.23,9090,9090,9030,11700,6300,9000,9088.05,0.80,0,-320,9066,9032,9006,8972,8946,9050,8990,63,2700,500,6480,10,1,12600000,1139,14.15,0.70,12,0.00,639.00,12925.00,14420,20240611,-37.31,8150,20250409,10.92,9480,-4.64,20250110,8150,10.92,20250409,14420,-37.31,20240611,8150,10.92,20250409,1.05,Y,023900,500,63 억,,100770,N,N,0,N,00,N
 20250512,160329,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9000,20,2,0.22,47771540,5307,167.52,8980,9040,8980,11670,6290,8980,9001.61,0.80,0,578,9066,9022,8996,8952,8926,9010,8940,63,2690,500,6460,10,1,12600000,1134,14.08,0.70,12,0.04,639.00,12925.00,14420,20240611,-37.59,8150,20250409,10.43,9480,-5.06,20250110,8150,10.43,20250409,14420,-37.59,20240611,8150,10.43,20250409,1.06,Y,023900,500,63 억,,100314,N,N,0,N,00,N
 20250512,150332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9020,40,2,0.45,45619110,5068,159.97,8980,9040,8980,11670,6290,8980,9001.40,0.80,0,464,9066,9022,8996,8952,8926,9010,8940,63,2690,500,6460,10,1,12600000,1137,14.12,0.70,12,0.04,639.00,12925.00,14420,20240611,-37.45,8150,20250409,10.67,9480,-4.85,20250110,8150,10.67,20250409,14420,-37.45,20240611,8150,10.67,20250409,1.06,Y,023900,500,63 억,,100314,N,N,0,N,00,N
 20250512,140332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9040,60,2,0.67,43941540,4882,154.10,8980,9040,8980,11670,6290,8980,9000.73,0.80,0,391,9066,9022,8996,8952,8926,9010,8940,63,2690,500,6460,10,1,12600000,1139,14.15,0.70,12,0.04,639.00,12925.00,14420,20240611,-37.31,8150,20250409,10.92,9480,-4.64,20250110,8150,10.92,20250409,14420,-37.31,20240611,8150,10.92,20250409,1.06,Y,023900,500,63 억,,100314,N,N,0,N,00,N
diff --git a/023910/price/prices-20250501.csv b/023910/price/prices-20250501.csv
index 1c77973cb55e..699e1483a936 100644
--- a/023910/price/prices-20250501.csv
+++ b/023910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27500,-50,5,-0.18,296397850,10789,72.74,27600,27600,27250,35800,19300,27550,27472.23,16.91,0,-1205,27850,27700,27450,27300,27050,27575,27175,30,8250,500,20380,50,1,6000000,1650,4.89,0.59,12,0.18,5627.00,46569.00,29350,20240522,-6.30,23750,20241114,15.79,27750,-0.90,20250509,24750,11.11,20250407,29350,-6.30,20240522,23750,15.79,20241114,0.22,Y,023910,500,30 억,,1014760,N,N,0,N,00,N
+20250513,150334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27350,-200,5,-0.73,277365650,10094,68.05,27600,27600,27250,35800,19300,27550,27478.27,16.91,0,-1181,27850,27700,27450,27300,27050,27575,27175,30,8250,500,20380,50,1,6000000,1641,4.86,0.59,12,0.17,5627.00,46569.00,29350,20240522,-6.81,23750,20241114,15.16,27750,-1.44,20250509,24750,10.51,20250407,29350,-6.81,20240522,23750,15.16,20241114,0.22,Y,023910,500,30 억,,1014760,N,N,0,N,00,N
+20250513,140334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27400,-150,5,-0.54,238291100,8672,58.46,27600,27600,27250,35800,19300,27550,27478.22,16.91,0,-993,27850,27700,27450,27300,27050,27575,27175,30,8250,500,20380,50,1,6000000,1644,4.87,0.59,12,0.14,5627.00,46569.00,29350,20240522,-6.64,23750,20241114,15.37,27750,-1.26,20250509,24750,10.71,20250407,29350,-6.64,20240522,23750,15.37,20241114,0.22,Y,023910,500,30 억,,1014760,N,N,0,N,00,N
+20250513,130336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27350,-200,5,-0.73,209266800,7614,51.33,27600,27600,27250,35800,19300,27550,27484.48,16.91,0,-522,27850,27700,27450,27300,27050,27575,27175,30,8250,500,20380,50,1,6000000,1641,4.86,0.59,12,0.13,5627.00,46569.00,29350,20240522,-6.81,23750,20241114,15.16,27750,-1.44,20250509,24750,10.51,20250407,29350,-6.81,20240522,23750,15.16,20241114,0.22,Y,023910,500,30 억,,1014760,N,N,0,N,00,N
+20250513,120336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27400,-150,5,-0.54,174163550,6333,42.70,27600,27600,27250,35800,19300,27550,27500.96,16.91,0,195,27850,27700,27450,27300,27050,27575,27175,30,8250,500,20380,50,1,6000000,1644,4.87,0.59,12,0.11,5627.00,46569.00,29350,20240522,-6.64,23750,20241114,15.37,27750,-1.26,20250509,24750,10.71,20250407,29350,-6.64,20240522,23750,15.37,20241114,0.22,Y,023910,500,30 억,,1014760,N,N,0,N,00,N
+20250513,110335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27450,-100,5,-0.36,137389725,4994,33.67,27600,27600,27250,35800,19300,27550,27510.96,16.91,0,908,27850,27700,27450,27300,27050,27575,27175,30,8250,500,20380,50,1,6000000,1647,4.88,0.59,12,0.08,5627.00,46569.00,29350,20240522,-6.47,23750,20241114,15.58,27750,-1.08,20250509,24750,10.91,20250407,29350,-6.47,20240522,23750,15.58,20241114,0.22,Y,023910,500,30 억,,1014760,N,N,0,N,00,N
+20250513,100336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27500,-50,5,-0.18,81058275,2949,19.88,27600,27600,27250,35800,19300,27550,27486.70,16.91,0,472,27850,27700,27450,27300,27050,27575,27175,30,8250,500,20380,50,1,6000000,1650,4.89,0.59,12,0.05,5627.00,46569.00,29350,20240522,-6.30,23750,20241114,15.79,27750,-0.90,20250509,24750,11.11,20250407,29350,-6.30,20240522,23750,15.79,20241114,0.22,Y,023910,500,30 억,,1014760,N,N,0,N,00,N
+20250513,090337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27250,-300,5,-1.09,4279450,156,1.05,27600,27600,27250,35800,19300,27550,27432.37,16.91,0,-123,27850,27700,27450,27300,27050,27575,27175,30,8250,500,20380,50,1,6000000,1635,4.84,0.59,12,0.00,5627.00,46569.00,29350,20240522,-7.16,23750,20241114,14.74,27750,-1.80,20250509,24750,10.10,20250407,29350,-7.16,20240522,23750,14.74,20241114,0.22,Y,023910,500,30 억,,1014760,N,N,0,N,00,N
 20250512,160330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27550,200,2,0.73,405154700,14833,84.53,27600,27600,27200,35550,19150,27350,27314.41,16.98,0,-5454,28050,27700,27400,27050,26750,27875,27225,30,8200,500,20230,50,1,6000000,1653,4.90,0.59,12,0.25,5627.00,46569.00,29350,20240522,-6.13,23750,20241114,16.00,27750,-0.72,20250509,24750,11.31,20250407,29350,-6.13,20240522,23750,16.00,20241114,0.22,Y,023910,500,30 억,,1019096,N,N,3,N,00,N
 20250512,150332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27300,-50,5,-0.18,379354150,13891,79.16,27600,27600,27200,35550,19150,27350,27309.35,16.98,0,-5560,28050,27700,27400,27050,26750,27875,27225,30,8200,500,20230,50,1,6000000,1638,4.85,0.59,12,0.23,5627.00,46569.00,29350,20240522,-6.98,23750,20241114,14.95,27750,-1.62,20250509,24750,10.30,20250407,29350,-6.98,20240522,23750,14.95,20241114,0.22,Y,023910,500,30 억,,1019096,N,N,3,N,00,N
 20250512,140332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27250,-100,5,-0.37,312755100,11453,65.27,27600,27600,27200,35550,19150,27350,27307.70,16.98,0,-5455,28050,27700,27400,27050,26750,27875,27225,30,8200,500,20230,50,1,6000000,1635,4.84,0.59,12,0.19,5627.00,46569.00,29350,20240522,-7.16,23750,20241114,14.74,27750,-1.80,20250509,24750,10.10,20250407,29350,-7.16,20240522,23750,14.74,20241114,0.22,Y,023910,500,30 억,,1019096,N,N,3,N,00,N
diff --git a/023960/price/prices-20250501.csv b/023960/price/prices-20250501.csv
index 4c017b468b2c..2cf4dc12b18e 100644
--- a/023960/price/prices-20250501.csv
+++ b/023960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160330,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1262,-31,5,-2.40,222205917,172994,106.60,1310,1310,1261,1680,906,1293,1284.47,2.05,0,-29562,1404,1348,1319,1263,1234,1334,1249,175,387,500,870,1,1,35058587,442,11.91,0.96,12,0.49,106.00,1308.00,2450,20240930,-48.49,1138,20250407,10.90,1529,-17.46,20250418,1138,10.90,20250407,2450,-48.49,20240930,1138,10.90,20250407,0.46,Y,023960,500,175 억,,716950,N,N,2,N,00,N
+20250513,150334,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1279,-14,5,-1.08,215813616,167953,103.49,1310,1310,1261,1680,906,1293,1284.96,2.05,0,-28378,1404,1348,1319,1263,1234,1334,1249,175,387,500,870,1,1,35058587,448,12.07,0.98,12,0.48,106.00,1308.00,2450,20240930,-47.80,1138,20250407,12.39,1529,-16.35,20250418,1138,12.39,20250407,2450,-47.80,20240930,1138,12.39,20250407,0.46,Y,023960,500,175 억,,716950,N,N,1,N,00,N
+20250513,140334,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1278,-15,5,-1.16,171110892,132679,81.76,1310,1310,1274,1680,906,1293,1289.66,2.05,0,-24868,1404,1348,1319,1263,1234,1334,1249,175,387,500,870,1,1,35058587,448,12.06,0.98,12,0.38,106.00,1308.00,2450,20240930,-47.84,1138,20250407,12.30,1529,-16.42,20250418,1138,12.30,20250407,2450,-47.84,20240930,1138,12.30,20250407,0.46,Y,023960,500,175 억,,716950,N,N,1,N,00,N
+20250513,130336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1287,-6,5,-0.46,126117883,97492,60.08,1310,1310,1282,1680,906,1293,1293.62,2.05,0,-19685,1404,1348,1319,1263,1234,1334,1249,175,387,500,870,1,1,35058587,451,12.14,0.98,12,0.28,106.00,1308.00,2450,20240930,-47.47,1138,20250407,13.09,1529,-15.83,20250418,1138,13.09,20250407,2450,-47.47,20240930,1138,13.09,20250407,0.46,Y,023960,500,175 억,,716950,N,N,1,N,00,N
+20250513,120336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1293,0,3,0.00,102274378,78953,48.65,1310,1310,1284,1680,906,1293,1295.38,2.05,0,-19020,1404,1348,1319,1263,1234,1334,1249,175,387,500,870,1,1,35058587,453,12.20,0.99,12,0.23,106.00,1308.00,2450,20240930,-47.22,1138,20250407,13.62,1529,-15.43,20250418,1138,13.62,20250407,2450,-47.22,20240930,1138,13.62,20250407,0.46,Y,023960,500,175 억,,716950,N,N,1,N,00,N
+20250513,110335,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1294,1,2,0.08,93922147,72495,44.67,1310,1310,1284,1680,906,1293,1295.57,2.05,0,-17742,1404,1348,1319,1263,1234,1334,1249,175,387,500,870,1,1,35058587,454,12.21,0.99,12,0.21,106.00,1308.00,2450,20240930,-47.18,1138,20250407,13.71,1529,-15.37,20250418,1138,13.71,20250407,2450,-47.18,20240930,1138,13.71,20250407,0.46,Y,023960,500,175 억,,716950,N,N,1,N,00,N
+20250513,100336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1296,3,2,0.23,78835625,60799,37.47,1310,1310,1287,1680,906,1293,1296.66,2.05,0,-16386,1404,1348,1319,1263,1234,1334,1249,175,387,500,870,1,1,35058587,454,12.23,0.99,12,0.17,106.00,1308.00,2450,20240930,-47.10,1138,20250407,13.88,1529,-15.24,20250418,1138,13.88,20250407,2450,-47.10,20240930,1138,13.88,20250407,0.46,Y,023960,500,175 억,,716950,N,N,1,N,00,N
+20250513,090338,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1307,14,2,1.08,16423059,12585,7.76,1310,1310,1295,1680,906,1293,1304.97,2.05,0,-1721,1404,1348,1319,1263,1234,1334,1249,175,387,500,870,1,1,35058587,458,12.33,1.00,12,0.04,106.00,1308.00,2450,20240930,-46.65,1138,20250407,14.85,1529,-14.52,20250418,1138,14.85,20250407,2450,-46.65,20240930,1138,14.85,20250407,0.46,Y,023960,500,175 억,,716950,N,N,1,N,00,N
 20250512,160330,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1293,8,2,0.62,212746126,162282,122.37,1309,1375,1290,1670,900,1285,1310.97,1.97,0,36832,1359,1322,1303,1266,1247,1312,1256,175,385,500,870,1,1,35058587,453,12.20,0.99,12,0.46,106.00,1308.00,2450,20240930,-47.22,1138,20250407,13.62,1529,-15.43,20250418,1138,13.62,20250407,2450,-47.22,20240930,1138,13.62,20250407,0.44,Y,023960,500,175 억,,690836,N,N,1,N,00,N
 20250512,150333,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1298,13,2,1.01,205677839,156824,118.26,1309,1375,1290,1670,900,1285,1311.52,1.97,0,38876,1359,1322,1303,1266,1247,1312,1256,175,385,500,870,1,1,35058587,455,12.25,0.99,12,0.45,106.00,1308.00,2450,20240930,-47.02,1138,20250407,14.06,1529,-15.11,20250418,1138,14.06,20250407,2450,-47.02,20240930,1138,14.06,20250407,0.44,Y,023960,500,175 억,,690836,N,N,1,N,00,N
 20250512,140332,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1307,22,2,1.71,171065032,130055,98.07,1309,1375,1301,1670,900,1285,1315.33,1.97,0,36639,1359,1322,1303,1266,1247,1312,1256,175,385,500,870,1,1,35058587,458,12.33,1.00,12,0.37,106.00,1308.00,2450,20240930,-46.65,1138,20250407,14.85,1529,-14.52,20250418,1138,14.85,20250407,2450,-46.65,20240930,1138,14.85,20250407,0.44,Y,023960,500,175 억,,690836,N,N,1,N,00,N
diff --git a/024060/price/prices-20250501.csv b/024060/price/prices-20250501.csv
index 2736652bb79f..42843f91bf41 100644
--- a/024060/price/prices-20250501.csv
+++ b/024060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11300,150,2,1.35,991960480,87886,34.37,11280,11370,11200,14490,7810,11150,11286.90,0.21,0,26984,11870,11510,11240,10880,10610,11375,10745,15,3340,100,7130,10,1,15000000,1695,275.61,2.13,12,0.59,41.00,5307.00,23000,20241004,-50.87,9280,20250409,21.77,14830,-23.80,20250203,9280,21.77,20250409,23000,-50.87,20241004,9280,21.77,20250409,4.76,Y,024060,100,15 억,,31492,N,N,3282,N,00,N
+20250513,150334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11310,160,2,1.43,950845580,84247,32.94,11280,11370,11200,14490,7810,11150,11286.40,0.21,0,25680,11870,11510,11240,10880,10610,11375,10745,15,3340,100,7130,10,1,15000000,1697,275.85,2.13,12,0.56,41.00,5307.00,23000,20241004,-50.83,9280,20250409,21.88,14830,-23.74,20250203,9280,21.88,20250409,23000,-50.83,20241004,9280,21.88,20250409,4.76,Y,024060,100,15 억,,31492,N,N,13014,N,00,N
+20250513,140335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11280,130,2,1.17,883260135,78264,30.60,11280,11370,11200,14490,7810,11150,11285.65,0.21,0,25537,11870,11510,11240,10880,10610,11375,10745,15,3340,100,7130,10,1,15000000,1692,275.12,2.13,12,0.52,41.00,5307.00,23000,20241004,-50.96,9280,20250409,21.55,14830,-23.94,20250203,9280,21.55,20250409,23000,-50.96,20241004,9280,21.55,20250409,4.76,Y,024060,100,15 억,,31492,N,N,13014,N,00,N
+20250513,130336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11280,130,2,1.17,676580170,59872,23.41,11280,11370,11250,14490,7810,11150,11300.44,0.21,0,26177,11870,11510,11240,10880,10610,11375,10745,15,3340,100,7130,10,1,15000000,1692,275.12,2.13,12,0.40,41.00,5307.00,23000,20241004,-50.96,9280,20250409,21.55,14830,-23.94,20250203,9280,21.55,20250409,23000,-50.96,20241004,9280,21.55,20250409,4.76,Y,024060,100,15 억,,31492,N,N,13014,N,00,N
+20250513,120336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11280,130,2,1.17,592790250,52446,20.51,11280,11370,11250,14490,7810,11150,11302.87,0.21,0,25249,11870,11510,11240,10880,10610,11375,10745,15,3340,100,7130,10,1,15000000,1692,275.12,2.13,12,0.35,41.00,5307.00,23000,20241004,-50.96,9280,20250409,21.55,14830,-23.94,20250203,9280,21.55,20250409,23000,-50.96,20241004,9280,21.55,20250409,4.76,Y,024060,100,15 억,,31492,N,N,13014,N,00,N
+20250513,110336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11280,130,2,1.17,473437910,41866,16.37,11280,11370,11250,14490,7810,11150,11308.41,0.21,0,21471,11870,11510,11240,10880,10610,11375,10745,15,3340,100,7130,10,1,15000000,1692,275.12,2.13,12,0.28,41.00,5307.00,23000,20241004,-50.96,9280,20250409,21.55,14830,-23.94,20250203,9280,21.55,20250409,23000,-50.96,20241004,9280,21.55,20250409,4.76,Y,024060,100,15 억,,31492,N,N,13014,N,00,N
+20250513,100336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11320,170,2,1.52,384624020,34017,13.30,11280,11370,11250,14490,7810,11150,11306.82,0.21,0,18042,11870,11510,11240,10880,10610,11375,10745,15,3340,100,7130,10,1,15000000,1698,276.10,2.13,12,0.23,41.00,5307.00,23000,20241004,-50.78,9280,20250409,21.98,14830,-23.67,20250203,9280,21.98,20250409,23000,-50.78,20241004,9280,21.98,20250409,4.76,Y,024060,100,15 억,,31492,N,N,13014,N,00,N
+20250513,090338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11260,110,2,0.99,42011600,3727,1.46,11280,11300,11250,14490,7810,11150,11272.23,0.21,0,-791,11870,11510,11240,10880,10610,11375,10745,15,3340,100,7130,10,1,15000000,1689,274.63,2.12,12,0.02,41.00,5307.00,23000,20241004,-51.04,9280,20250409,21.34,14830,-24.07,20250203,9280,21.34,20250409,23000,-51.04,20241004,9280,21.34,20250409,4.76,Y,024060,100,15 억,,31492,N,N,13014,N,00,N
 20250512,160330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11150,-680,5,-5.75,2860780525,255724,182.15,11560,11600,10970,15370,8290,11830,11186.92,0.52,0,-54989,12683,12256,11953,11526,11223,12470,11740,15,3540,100,7570,10,1,15000000,1673,271.95,2.10,12,1.70,41.00,5307.00,23000,20241004,-51.52,9280,20250409,20.15,14830,-24.81,20250203,9280,20.15,20250409,23000,-51.52,20241004,9280,20.15,20250409,4.92,Y,024060,100,15 억,,78287,N,N,13014,N,00,N
 20250512,150333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11180,-650,5,-5.49,2712145005,242409,172.67,11560,11600,10970,15370,8290,11830,11188.21,0.52,0,-54555,12683,12256,11953,11526,11223,12470,11740,15,3540,100,7570,10,1,15000000,1677,272.68,2.11,12,1.62,41.00,5307.00,23000,20241004,-51.39,9280,20250409,20.47,14830,-24.61,20250203,9280,20.47,20250409,23000,-51.39,20241004,9280,20.47,20250409,4.92,Y,024060,100,15 억,,78287,N,N,3565,N,00,N
 20250512,140332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11200,-630,5,-5.33,2561358355,228947,163.08,11560,11600,10970,15370,8290,11830,11187.47,0.52,0,-52390,12683,12256,11953,11526,11223,12470,11740,15,3540,100,7570,10,1,15000000,1680,273.17,2.11,12,1.53,41.00,5307.00,23000,20241004,-51.30,9280,20250409,20.69,14830,-24.48,20250203,9280,20.69,20250409,23000,-51.30,20241004,9280,20.69,20250409,4.92,Y,024060,100,15 억,,78287,N,N,3565,N,00,N
diff --git a/024070/price/prices-20250501.csv b/024070/price/prices-20250501.csv
index 54fe1514803a..d026cac6ec47 100644
--- a/024070/price/prices-20250501.csv
+++ b/024070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1913,-4,5,-0.21,5704055,2973,23.38,1902,2000,1902,2490,1342,1917,1918.62,1.72,0,12,1953,1934,1910,1891,1867,1923,1880,77,573,500,1340,1,1,15326438,293,-1.23,0.34,12,0.02,-1561.00,5701.00,2925,20241210,-34.60,1704,20250312,12.27,2190,-12.65,20250326,1704,12.27,20250312,2925,-34.60,20241210,1704,12.27,20250312,0.20,Y,024070,500,76 억,,263596,N,N,88,N,00,N
+20250513,150334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1921,4,2,0.21,3645808,1899,14.93,1902,2000,1902,2490,1342,1917,1919.86,1.72,0,-76,1953,1934,1910,1891,1867,1923,1880,77,573,500,1340,1,1,15326438,294,-1.23,0.34,12,0.01,-1561.00,5701.00,2925,20241210,-34.32,1704,20250312,12.73,2190,-12.28,20250326,1704,12.73,20250312,2925,-34.32,20241210,1704,12.73,20250312,0.20,Y,024070,500,76 억,,263596,N,N,0,N,00,N
+20250513,140335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1921,4,2,0.21,3344431,1742,13.70,1902,2000,1902,2490,1342,1917,1919.88,1.72,0,-76,1953,1934,1910,1891,1867,1923,1880,77,573,500,1340,1,1,15326438,294,-1.23,0.34,12,0.01,-1561.00,5701.00,2925,20241210,-34.32,1704,20250312,12.73,2190,-12.28,20250326,1704,12.73,20250312,2925,-34.32,20241210,1704,12.73,20250312,0.20,Y,024070,500,76 억,,263596,N,N,0,N,00,N
+20250513,130337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1917,0,3,0.00,3338670,1739,13.67,1902,2000,1902,2490,1342,1917,1919.88,1.72,0,-76,1953,1934,1910,1891,1867,1923,1880,77,573,500,1340,1,1,15326438,294,-1.23,0.34,12,0.01,-1561.00,5701.00,2925,20241210,-34.46,1704,20250312,12.50,2190,-12.47,20250326,1704,12.50,20250312,2925,-34.46,20241210,1704,12.50,20250312,0.20,Y,024070,500,76 억,,263596,N,N,0,N,00,N
+20250513,120337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1922,5,2,0.26,1941096,1010,7.94,1902,2000,1902,2490,1342,1917,1921.88,1.72,0,-92,1953,1934,1910,1891,1867,1923,1880,77,573,500,1340,1,1,15326438,295,-1.23,0.34,12,0.01,-1561.00,5701.00,2925,20241210,-34.29,1704,20250312,12.79,2190,-12.24,20250326,1704,12.79,20250312,2925,-34.29,20241210,1704,12.79,20250312,0.20,Y,024070,500,76 억,,263596,N,N,0,N,00,N
+20250513,110336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1924,7,2,0.37,1939174,1009,7.93,1902,2000,1902,2490,1342,1917,1921.88,1.72,0,-91,1953,1934,1910,1891,1867,1923,1880,77,573,500,1340,1,1,15326438,295,-1.23,0.34,12,0.01,-1561.00,5701.00,2925,20241210,-34.22,1704,20250312,12.91,2190,-12.15,20250326,1704,12.91,20250312,2925,-34.22,20241210,1704,12.91,20250312,0.20,Y,024070,500,76 억,,263596,N,N,0,N,00,N
+20250513,100336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1938,21,2,1.10,1723585,897,7.05,1902,2000,1902,2490,1342,1917,1921.50,1.72,0,-85,1953,1934,1910,1891,1867,1923,1880,77,573,500,1340,1,1,15326438,297,-1.24,0.34,12,0.01,-1561.00,5701.00,2925,20241210,-33.74,1704,20250312,13.73,2190,-11.51,20250326,1704,13.73,20250312,2925,-33.74,20241210,1704,13.73,20250312,0.20,Y,024070,500,76 억,,263596,N,N,0,N,00,N
+20250513,090338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1995,78,2,4.07,375160,197,1.55,1902,2000,1902,2490,1342,1917,1904.37,1.72,0,-4,1953,1934,1910,1891,1867,1923,1880,77,573,500,1340,1,1,15326438,306,-1.28,0.35,12,0.00,-1561.00,5701.00,2925,20241210,-31.79,1704,20250312,17.08,2190,-8.90,20250326,1704,17.08,20250312,2925,-31.79,20241210,1704,17.08,20250312,0.20,Y,024070,500,76 억,,263596,N,N,0,N,00,N
 20250512,160330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1917,-8,5,-0.42,24172329,12717,453.37,1925,1929,1886,2500,1348,1925,1900.79,1.72,0,466,2058,1991,1958,1891,1858,1975,1875,77,575,500,1340,1,1,15326438,294,-1.23,0.34,12,0.08,-1561.00,5701.00,2925,20241210,-34.46,1704,20250312,12.50,2190,-12.47,20250326,1704,12.50,20250312,2925,-34.46,20241210,1704,12.50,20250312,0.20,Y,024070,500,76 억,,263241,N,N,20,N,00,N
 20250512,150333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1917,-8,5,-0.42,22169609,11673,416.15,1925,1929,1886,2500,1348,1925,1899.22,1.72,0,99,2058,1991,1958,1891,1858,1975,1875,77,575,500,1340,1,1,15326438,294,-1.23,0.34,12,0.08,-1561.00,5701.00,2925,20241210,-34.46,1704,20250312,12.50,2190,-12.47,20250326,1704,12.50,20250312,2925,-34.46,20241210,1704,12.50,20250312,0.20,Y,024070,500,76 억,,263241,N,N,20,N,00,N
 20250512,140333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1906,-19,5,-0.99,20088831,10584,377.33,1925,1929,1886,2500,1348,1925,1898.04,1.72,0,50,2058,1991,1958,1891,1858,1975,1875,77,575,500,1340,1,1,15326438,292,-1.22,0.33,12,0.07,-1561.00,5701.00,2925,20241210,-34.84,1704,20250312,11.85,2190,-12.97,20250326,1704,11.85,20250312,2925,-34.84,20241210,1704,11.85,20250312,0.20,Y,024070,500,76 억,,263241,N,N,20,N,00,N
diff --git a/024090/price/prices-20250501.csv b/024090/price/prices-20250501.csv
index 8668e5d8335c..f4ce650e0e55 100644
--- a/024090/price/prices-20250501.csv
+++ b/024090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160331,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12600,-60,5,-0.47,177132030,13983,106.85,12660,12780,12600,16450,8870,12660,12667.67,3.58,0,-54,13013,12836,12723,12546,12433,12780,12490,60,3790,500,9360,10,1,11400000,1436,7.61,0.52,12,0.12,1655.00,24193.00,13440,20240813,-6.25,10420,20241209,20.92,12900,-2.33,20250512,11010,14.44,20250205,13440,-6.25,20240813,10420,20.92,20241209,0.64,Y,024090,500,60 억,,408355,N,N,33,N,00,N
+20250513,150335,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12600,-60,5,-0.47,176640510,13944,106.55,12660,12780,12600,16450,8870,12660,12667.85,3.58,0,-54,13013,12836,12723,12546,12433,12780,12490,60,3790,500,9360,10,1,11400000,1436,7.61,0.52,12,0.12,1655.00,24193.00,13440,20240813,-6.25,10420,20241209,20.92,12900,-2.33,20250512,11010,14.44,20250205,13440,-6.25,20240813,10420,20.92,20241209,0.64,Y,024090,500,60 억,,408355,N,N,13,N,00,N
+20250513,140335,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12660,0,3,0.00,173463640,13692,104.62,12660,12780,12600,16450,8870,12660,12668.98,3.58,0,-46,13013,12836,12723,12546,12433,12780,12490,60,3790,500,9360,10,1,11400000,1443,7.65,0.52,12,0.12,1655.00,24193.00,13440,20240813,-5.80,10420,20241209,21.50,12900,-1.86,20250512,11010,14.99,20250205,13440,-5.80,20240813,10420,21.50,20241209,0.64,Y,024090,500,60 억,,408355,N,N,13,N,00,N
+20250513,130337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12630,-30,5,-0.24,128290930,10125,77.37,12660,12780,12600,16450,8870,12660,12670.71,3.58,0,-31,13013,12836,12723,12546,12433,12780,12490,60,3790,500,9360,10,1,11400000,1440,7.63,0.52,12,0.09,1655.00,24193.00,13440,20240813,-6.03,10420,20241209,21.21,12900,-2.09,20250512,11010,14.71,20250205,13440,-6.03,20240813,10420,21.21,20241209,0.64,Y,024090,500,60 억,,408355,N,N,13,N,00,N
+20250513,120337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12630,-30,5,-0.24,128050840,10106,77.22,12660,12780,12600,16450,8870,12660,12670.77,3.58,0,-26,13013,12836,12723,12546,12433,12780,12490,60,3790,500,9360,10,1,11400000,1440,7.63,0.52,12,0.09,1655.00,24193.00,13440,20240813,-6.03,10420,20241209,21.21,12900,-2.09,20250512,11010,14.71,20250205,13440,-6.03,20240813,10420,21.21,20241209,0.64,Y,024090,500,60 억,,408355,N,N,13,N,00,N
+20250513,110336,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12630,-30,5,-0.24,88129640,6955,53.14,12660,12780,12600,16450,8870,12660,12671.41,3.58,0,-18,13013,12836,12723,12546,12433,12780,12490,60,3790,500,9360,10,1,11400000,1440,7.63,0.52,12,0.06,1655.00,24193.00,13440,20240813,-6.03,10420,20241209,21.21,12900,-2.09,20250512,11010,14.71,20250205,13440,-6.03,20240813,10420,21.21,20241209,0.64,Y,024090,500,60 억,,408355,N,N,13,N,00,N
+20250513,100337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12600,-60,5,-0.47,52389090,4135,31.60,12660,12780,12600,16450,8870,12660,12669.67,3.58,0,-16,13013,12836,12723,12546,12433,12780,12490,60,3790,500,9360,10,1,11400000,1436,7.61,0.52,12,0.04,1655.00,24193.00,13440,20240813,-6.25,10420,20241209,20.92,12900,-2.33,20250512,11010,14.44,20250205,13440,-6.25,20240813,10420,20.92,20241209,0.64,Y,024090,500,60 억,,408355,N,N,13,N,00,N
+20250513,090338,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12660,0,3,0.00,0,0,0.00,0,0,0,16450,8870,12660,0.00,3.58,0,0,13013,12836,12723,12546,12433,12780,12490,60,3790,500,9360,10,1,11400000,1443,7.65,0.52,12,0.00,1655.00,24193.00,13440,20240813,-5.80,10420,20241209,21.50,12900,-1.86,20250512,11010,14.99,20250205,13440,-5.80,20240813,10420,21.50,20241209,0.64,Y,024090,500,60 억,,408355,N,N,13,N,00,N
 20250512,160331,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12660,-20,5,-0.16,166674630,13087,75.32,12680,12900,12610,16480,8880,12680,12735.89,3.58,0,-567,12926,12802,12696,12572,12466,12750,12520,60,3800,500,9380,10,1,11400000,1443,7.65,0.52,12,0.11,1655.00,24193.00,13440,20240813,-5.80,10420,20241209,21.50,12900,-1.86,20250512,11010,14.99,20250205,13440,-5.80,20240813,10420,21.50,20241209,0.64,Y,024090,500,60 억,,408138,N,N,13,N,00,N
 20250512,150334,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12660,-20,5,-0.16,160724630,12617,72.62,12680,12900,12610,16480,8880,12680,12738.74,3.58,0,-308,12926,12802,12696,12572,12466,12750,12520,60,3800,500,9380,10,1,11400000,1443,7.65,0.52,12,0.11,1655.00,24193.00,13440,20240813,-5.80,10420,20241209,21.50,12900,-1.86,20250512,11010,14.99,20250205,13440,-5.80,20240813,10420,21.50,20241209,0.64,Y,024090,500,60 억,,408138,N,N,16,N,00,N
 20250512,140333,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12670,-10,5,-0.08,154485390,12124,69.78,12680,12900,12610,16480,8880,12680,12742.11,3.58,0,5,12926,12802,12696,12572,12466,12750,12520,60,3800,500,9380,10,1,11400000,1444,7.66,0.52,12,0.11,1655.00,24193.00,13440,20240813,-5.73,10420,20241209,21.59,12900,-1.78,20250512,11010,15.08,20250205,13440,-5.73,20240813,10420,21.59,20241209,0.64,Y,024090,500,60 억,,408138,N,N,16,N,00,N
diff --git a/024110/price/prices-20250501.csv b/024110/price/prices-20250501.csv
index ebd8ff02ffa9..583585031017 100644
--- a/024110/price/prices-20250501.csv
+++ b/024110/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160331,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15360,60,2,0.39,10582677275,692339,127.16,15150,15360,15150,19890,10710,15300,15285.40,13.97,0,292051,15400,15350,15250,15200,15100,15375,15225,39871,4590,5000,11620,10,1,797425869,122485,4.63,0.36,12,0.09,3316.00,42570.00,15870,20250304,-3.21,12790,20240805,20.09,15870,-3.21,20250304,13390,14.71,20250409,15870,-3.21,20250304,12790,20.09,20240805,0.04,Y,024110,5000,39871 억,,111408373,N,N,71133,N,00,N
+20250513,150335,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15290,-10,5,-0.07,7565720405,495680,91.04,15150,15320,15150,19890,10710,15300,15263.32,13.97,0,164965,15400,15350,15250,15200,15100,15375,15225,39871,4590,5000,11620,10,1,797425869,121926,4.61,0.36,12,0.06,3316.00,42570.00,15870,20250304,-3.65,12790,20240805,19.55,15870,-3.65,20250304,13390,14.19,20250409,15870,-3.65,20250304,12790,19.55,20240805,0.04,Y,024110,5000,39871 억,,111408373,N,N,30956,N,00,N
+20250513,140335,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15260,-40,5,-0.26,5870967950,384853,70.68,15150,15320,15150,19890,10710,15300,15255.09,13.97,0,90631,15400,15350,15250,15200,15100,15375,15225,39871,4590,5000,11620,10,1,797425869,121687,4.60,0.36,12,0.05,3316.00,42570.00,15870,20250304,-3.84,12790,20240805,19.31,15870,-3.84,20250304,13390,13.97,20250409,15870,-3.84,20250304,12790,19.31,20240805,0.04,Y,024110,5000,39871 억,,111408373,N,N,30956,N,00,N
+20250513,130337,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15280,-20,5,-0.13,4423833550,290145,53.29,15150,15320,15150,19890,10710,15300,15246.97,13.97,0,37323,15400,15350,15250,15200,15100,15375,15225,39871,4590,5000,11620,10,1,797425869,121847,4.61,0.36,12,0.04,3316.00,42570.00,15870,20250304,-3.72,12790,20240805,19.47,15870,-3.72,20250304,13390,14.12,20250409,15870,-3.72,20250304,12790,19.47,20240805,0.04,Y,024110,5000,39871 억,,111408373,N,N,30956,N,00,N
+20250513,120337,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15260,-40,5,-0.26,3726891835,244503,44.91,15150,15320,15150,19890,10710,15300,15242.72,13.97,0,21333,15400,15350,15250,15200,15100,15375,15225,39871,4590,5000,11620,10,1,797425869,121687,4.60,0.36,12,0.03,3316.00,42570.00,15870,20250304,-3.84,12790,20240805,19.31,15870,-3.84,20250304,13390,13.97,20250409,15870,-3.84,20250304,12790,19.31,20240805,0.04,Y,024110,5000,39871 억,,111408373,N,N,30956,N,00,N
+20250513,110336,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15270,-30,5,-0.20,2836064405,186172,34.19,15150,15320,15150,19890,10710,15300,15233.57,13.97,0,433,15400,15350,15250,15200,15100,15375,15225,39871,4590,5000,11620,10,1,797425869,121767,4.60,0.36,12,0.02,3316.00,42570.00,15870,20250304,-3.78,12790,20240805,19.39,15870,-3.78,20250304,13390,14.04,20250409,15870,-3.78,20250304,12790,19.39,20240805,0.04,Y,024110,5000,39871 억,,111408373,N,N,30956,N,00,N
+20250513,100337,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15220,-80,5,-0.52,1869999705,122721,22.54,15150,15320,15150,19890,10710,15300,15237.81,13.97,0,3362,15400,15350,15250,15200,15100,15375,15225,39871,4590,5000,11620,10,1,797425869,121368,4.59,0.36,12,0.02,3316.00,42570.00,15870,20250304,-4.10,12790,20240805,19.00,15870,-4.10,20250304,13390,13.67,20250409,15870,-4.10,20250304,12790,19.00,20240805,0.04,Y,024110,5000,39871 억,,111408373,N,N,30956,N,00,N
+20250513,090339,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15300,0,3,0.00,835733940,54960,10.09,15150,15310,15150,19890,10710,15300,15206.22,13.97,0,4272,15400,15350,15250,15200,15100,15375,15225,39871,4590,5000,11620,10,1,797425869,122006,4.61,0.36,12,0.01,3316.00,42570.00,15870,20250304,-3.59,12790,20240805,19.62,15870,-3.59,20250304,13390,14.26,20250409,15870,-3.59,20250304,12790,19.62,20240805,0.04,Y,024110,5000,39871 억,,111408373,N,N,30956,N,00,N
 20250512,160331,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15300,150,2,0.99,8303263030,544466,73.58,15150,15300,15150,19690,10610,15150,15250.29,13.95,0,166803,15236,15192,15106,15062,14976,15215,15085,39871,4540,5000,11510,10,1,797425869,122006,4.61,0.36,12,0.07,3316.00,42570.00,15870,20250304,-3.59,12790,20240805,19.62,15870,-3.59,20250304,13390,14.26,20250409,15870,-3.59,20250304,12790,19.62,20240805,0.03,Y,024110,5000,39871 억,,111235560,N,N,30956,N,00,N
 20250512,150334,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15270,120,2,0.79,6314037125,414370,56.00,15150,15280,15150,19690,10610,15150,15237.68,13.95,0,115766,15236,15192,15106,15062,14976,15215,15085,39871,4540,5000,11510,10,1,797425869,121767,4.60,0.36,12,0.05,3316.00,42570.00,15870,20250304,-3.78,12790,20240805,19.39,15870,-3.78,20250304,13390,14.04,20250409,15870,-3.78,20250304,12790,19.39,20240805,0.03,Y,024110,5000,39871 억,,111235560,N,N,95653,N,00,N
 20250512,140333,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15240,90,2,0.59,5340890460,350562,47.37,15150,15280,15150,19690,10610,15150,15235.22,13.95,0,93043,15236,15192,15106,15062,14976,15215,15085,39871,4540,5000,11510,10,1,797425869,121528,4.60,0.36,12,0.04,3316.00,42570.00,15870,20250304,-3.97,12790,20240805,19.16,15870,-3.97,20250304,13390,13.82,20250409,15870,-3.97,20250304,12790,19.16,20240805,0.03,Y,024110,5000,39871 억,,111235560,N,N,95653,N,00,N
diff --git a/024120/price/prices-20250501.csv b/024120/price/prices-20250501.csv
index bc0fc393fd36..af5312d32aec 100644
--- a/024120/price/prices-20250501.csv
+++ b/024120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3505,35,2,1.01,115654295,33171,116.45,3470,3510,3450,4510,2430,3470,3486.60,6.25,0,8795,3560,3515,3480,3435,3400,3497,3417,58,1040,500,2290,5,1,11500000,403,13.69,0.34,12,0.29,256.00,10346.00,5210,20240430,-32.73,2840,20241209,23.42,4120,-14.93,20250326,2970,18.01,20250204,4975,-29.55,20240513,2840,23.42,20241209,1.22,Y,024120,500,57 억,,718947,N,N,1,N,00,N
+20250513,150335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3505,35,2,1.01,111275335,31921,112.06,3470,3510,3450,4510,2430,3470,3485.96,6.25,0,8967,3560,3515,3480,3435,3400,3497,3417,58,1040,500,2290,5,1,11500000,403,13.69,0.34,12,0.28,256.00,10346.00,5210,20240430,-32.73,2840,20241209,23.42,4120,-14.93,20250326,2970,18.01,20250204,4975,-29.55,20240513,2840,23.42,20241209,1.22,Y,024120,500,57 억,,718947,N,N,331,N,00,N
+20250513,140336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3490,20,2,0.58,91241140,26174,91.88,3470,3510,3450,4510,2430,3470,3485.95,6.25,0,5247,3560,3515,3480,3435,3400,3497,3417,58,1040,500,2290,5,1,11500000,401,13.63,0.34,12,0.23,256.00,10346.00,5210,20240430,-33.01,2840,20241209,22.89,4120,-15.29,20250326,2970,17.51,20250204,4975,-29.85,20240513,2840,22.89,20241209,1.22,Y,024120,500,57 억,,718947,N,N,331,N,00,N
+20250513,130337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,30,2,0.86,65624775,18820,66.07,3470,3510,3450,4510,2430,3470,3486.97,6.25,0,3168,3560,3515,3480,3435,3400,3497,3417,58,1040,500,2290,5,1,11500000,403,13.67,0.34,12,0.16,256.00,10346.00,5210,20240430,-32.82,2840,20241209,23.24,4120,-15.05,20250326,2970,17.85,20250204,4975,-29.65,20240513,2840,23.24,20241209,1.22,Y,024120,500,57 억,,718947,N,N,331,N,00,N
+20250513,120337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3505,35,2,1.01,50135455,14400,50.55,3470,3505,3450,4510,2430,3470,3481.63,6.25,0,468,3560,3515,3480,3435,3400,3497,3417,58,1040,500,2290,5,1,11500000,403,13.69,0.34,12,0.13,256.00,10346.00,5210,20240430,-32.73,2840,20241209,23.42,4120,-14.93,20250326,2970,18.01,20250204,4975,-29.55,20240513,2840,23.42,20241209,1.22,Y,024120,500,57 억,,718947,N,N,331,N,00,N
+20250513,110337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3490,20,2,0.58,24869330,7160,25.14,3470,3505,3450,4510,2430,3470,3473.37,6.25,0,-2420,3560,3515,3480,3435,3400,3497,3417,58,1040,500,2290,5,1,11500000,401,13.63,0.34,12,0.06,256.00,10346.00,5210,20240430,-33.01,2840,20241209,22.89,4120,-15.29,20250326,2970,17.51,20250204,4975,-29.85,20240513,2840,22.89,20241209,1.22,Y,024120,500,57 억,,718947,N,N,331,N,00,N
+20250513,100337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3465,-5,5,-0.14,20632590,5942,20.86,3470,3490,3450,4510,2430,3470,3472.33,6.25,0,-2596,3560,3515,3480,3435,3400,3497,3417,58,1040,500,2290,5,1,11500000,398,13.54,0.33,12,0.05,256.00,10346.00,5210,20240430,-33.49,2840,20241209,22.01,4120,-15.90,20250326,2970,16.67,20250204,4975,-30.35,20240513,2840,22.01,20241209,1.22,Y,024120,500,57 억,,718947,N,N,331,N,00,N
+20250513,090339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3490,20,2,0.58,725750,209,0.73,3470,3490,3470,4510,2430,3470,3472.49,6.25,0,25,3560,3515,3480,3435,3400,3497,3417,58,1040,500,2290,5,1,11500000,401,13.63,0.34,12,0.00,256.00,10346.00,5210,20240430,-33.01,2840,20241209,22.89,4120,-15.29,20250326,2970,17.51,20250204,4975,-29.85,20240513,2840,22.89,20241209,1.22,Y,024120,500,57 억,,718947,N,N,331,N,00,N
 20250512,160331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3470,-60,5,-1.70,99260995,28486,119.84,3525,3525,3445,4585,2475,3530,3484.55,6.19,0,2637,3610,3570,3490,3450,3370,3590,3470,58,1055,500,2320,5,1,11500000,399,13.55,0.34,12,0.25,256.00,10346.00,5210,20240430,-33.40,2840,20241209,22.18,4120,-15.78,20250326,2970,16.84,20250204,4975,-30.25,20240513,2840,22.18,20241209,1.22,Y,024120,500,57 억,,711591,N,N,331,N,00,N
 20250512,150334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3485,-45,5,-1.27,92378925,26505,111.50,3525,3525,3445,4585,2475,3530,3485.34,6.19,0,3307,3610,3570,3490,3450,3370,3590,3470,58,1055,500,2320,5,1,11500000,401,13.61,0.34,12,0.23,256.00,10346.00,5210,20240430,-33.11,2840,20241209,22.71,4120,-15.41,20250326,2970,17.34,20250204,4975,-29.95,20240513,2840,22.71,20241209,1.22,Y,024120,500,57 억,,711591,N,N,220,N,00,N
 20250512,140333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3480,-50,5,-1.42,86193028,24727,104.02,3525,3525,3445,4585,2475,3530,3485.79,6.19,0,3718,3610,3570,3490,3450,3370,3590,3470,58,1055,500,2320,5,1,11500000,400,13.59,0.34,12,0.22,256.00,10346.00,5210,20240430,-33.21,2840,20241209,22.54,4120,-15.53,20250326,2970,17.17,20250204,4975,-30.05,20240513,2840,22.54,20241209,1.22,Y,024120,500,57 억,,711591,N,N,220,N,00,N
diff --git a/024720/price/prices-20250501.csv b/024720/price/prices-20250501.csv
index 4cdbeb6eb337..9a6e6611cc64 100644
--- a/024720/price/prices-20250501.csv
+++ b/024720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160332,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9270,-100,5,-1.07,1193886960,128356,35.61,9420,9450,9200,12180,6560,9370,9301.38,19.62,0,-24030,9836,9602,9416,9182,8996,9510,9090,185,2810,500,6180,10,1,34296259,3179,13.42,0.53,12,0.37,691.00,17538.00,12140,20240626,-23.64,6180,20241209,50.00,11200,-17.23,20250331,6600,40.45,20250203,12140,-23.64,20240626,6180,50.00,20241209,2.06,Y,024720,500,184 억,,6729369,N,N,17642,N,00,N
+20250513,150335,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9260,-110,5,-1.17,1130415390,121509,33.71,9420,9450,9200,12180,6560,9370,9303.14,19.62,0,-24355,9836,9602,9416,9182,8996,9510,9090,185,2810,500,6180,10,1,34296259,3176,13.40,0.53,12,0.35,691.00,17538.00,12140,20240626,-23.72,6180,20241209,49.84,11200,-17.32,20250331,6600,40.30,20250203,12140,-23.72,20240626,6180,49.84,20241209,2.06,Y,024720,500,184 억,,6729369,N,N,21772,N,00,N
+20250513,140336,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9260,-110,5,-1.17,1041585280,111927,31.05,9420,9450,9200,12180,6560,9370,9305.93,19.62,0,-21281,9836,9602,9416,9182,8996,9510,9090,185,2810,500,6180,10,1,34296259,3176,13.40,0.53,12,0.33,691.00,17538.00,12140,20240626,-23.72,6180,20241209,49.84,11200,-17.32,20250331,6600,40.30,20250203,12140,-23.72,20240626,6180,49.84,20241209,2.06,Y,024720,500,184 억,,6729369,N,N,21772,N,00,N
+20250513,130338,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9270,-100,5,-1.07,983446420,105646,29.31,9420,9450,9200,12180,6560,9370,9308.88,19.62,0,-18434,9836,9602,9416,9182,8996,9510,9090,185,2810,500,6180,10,1,34296259,3179,13.42,0.53,12,0.31,691.00,17538.00,12140,20240626,-23.64,6180,20241209,50.00,11200,-17.23,20250331,6600,40.45,20250203,12140,-23.64,20240626,6180,50.00,20241209,2.06,Y,024720,500,184 억,,6729369,N,N,21772,N,00,N
+20250513,120338,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9270,-100,5,-1.07,809438110,86843,24.09,9420,9450,9200,12180,6560,9370,9320.71,19.62,0,-17480,9836,9602,9416,9182,8996,9510,9090,185,2810,500,6180,10,1,34296259,3179,13.42,0.53,12,0.25,691.00,17538.00,12140,20240626,-23.64,6180,20241209,50.00,11200,-17.23,20250331,6600,40.45,20250203,12140,-23.64,20240626,6180,50.00,20241209,2.06,Y,024720,500,184 억,,6729369,N,N,21772,N,00,N
+20250513,110337,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9250,-120,5,-1.28,695354025,74516,20.67,9420,9450,9200,12180,6560,9370,9331.61,19.62,0,-18015,9836,9602,9416,9182,8996,9510,9090,185,2810,500,6180,10,1,34296259,3172,13.39,0.53,12,0.22,691.00,17538.00,12140,20240626,-23.81,6180,20241209,49.68,11200,-17.41,20250331,6600,40.15,20250203,12140,-23.81,20240626,6180,49.68,20241209,2.06,Y,024720,500,184 억,,6729369,N,N,21772,N,00,N
+20250513,100337,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9360,-10,5,-0.11,470606625,50305,13.96,9420,9450,9200,12180,6560,9370,9355.07,19.62,0,-7662,9836,9602,9416,9182,8996,9510,9090,185,2810,500,6180,10,1,34296259,3210,13.55,0.53,12,0.15,691.00,17538.00,12140,20240626,-22.90,6180,20241209,51.46,11200,-16.43,20250331,6600,41.82,20250203,12140,-22.90,20240626,6180,51.46,20241209,2.06,Y,024720,500,184 억,,6729369,N,N,21772,N,00,N
+20250513,090339,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9310,-60,5,-0.64,115885330,12372,3.43,9420,9450,9200,12180,6560,9370,9366.74,19.62,0,-5841,9836,9602,9416,9182,8996,9510,9090,185,2810,500,6180,10,1,34296259,3193,13.47,0.53,12,0.04,691.00,17538.00,12140,20240626,-23.31,6180,20241209,50.65,11200,-16.88,20250331,6600,41.06,20250203,12140,-23.31,20240626,6180,50.65,20241209,2.06,Y,024720,500,184 억,,6729369,N,N,21772,N,00,N
 20250512,160331,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9370,-710,5,-7.04,3405198465,360460,29.43,9570,9650,9230,13100,7060,10080,9446.84,19.51,0,-34997,11280,10680,10310,9710,9340,10495,9525,185,3020,500,6650,10,1,34296259,3214,13.56,0.53,12,1.05,691.00,17538.00,12140,20240626,-22.82,6180,20241209,51.62,11200,-16.34,20250331,6600,41.97,20250203,12140,-22.82,20240626,6180,51.62,20241209,2.22,Y,024720,500,184 억,,6690508,N,N,21772,N,00,N
 20250512,150334,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9430,-650,5,-6.45,3218277635,340558,27.80,9570,9650,9230,13100,7060,10080,9450.01,19.51,0,-39931,11280,10680,10310,9710,9340,10495,9525,185,3020,500,6650,10,1,34296259,3234,13.65,0.54,12,0.99,691.00,17538.00,12140,20240626,-22.32,6180,20241209,52.59,11200,-15.80,20250331,6600,42.88,20250203,12140,-22.32,20240626,6180,52.59,20241209,2.22,Y,024720,500,184 억,,6690508,N,N,52259,N,00,N
 20250512,140334,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9440,-640,5,-6.35,2891261960,305860,24.97,9570,9650,9230,13100,7060,10080,9452.89,19.51,0,-45463,11280,10680,10310,9710,9340,10495,9525,185,3020,500,6650,10,1,34296259,3238,13.66,0.54,12,0.89,691.00,17538.00,12140,20240626,-22.24,6180,20241209,52.75,11200,-15.71,20250331,6600,43.03,20250203,12140,-22.24,20240626,6180,52.75,20241209,2.22,Y,024720,500,184 억,,6690508,N,N,52259,N,00,N
diff --git a/024740/price/prices-20250501.csv b/024740/price/prices-20250501.csv
index ed5c544fb9e3..fab13fecc6f1 100644
--- a/024740/price/prices-20250501.csv
+++ b/024740/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2195,10,2,0.46,1071595421,491246,32.81,2165,2200,2160,2840,1530,2185,2181.38,3.95,0,15574,2351,2267,2211,2127,2071,2240,2100,164,655,500,1350,5,1,32897049,722,11.55,0.54,12,1.49,190.00,4052.00,3955,20241030,-44.50,1776,20240909,23.59,2800,-21.61,20250305,1903,15.34,20250203,3955,-44.50,20241030,1776,23.59,20240909,6.84,Y,024740,500,164 억,,1299751,N,N,12524,N,00,N
+20250513,150336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,0,3,0.00,993440226,455539,30.42,2165,2200,2160,2840,1530,2185,2180.80,3.95,0,20294,2351,2267,2211,2127,2071,2240,2100,164,655,500,1350,5,1,32897049,719,11.50,0.54,12,1.38,190.00,4052.00,3955,20241030,-44.75,1776,20240909,23.03,2800,-21.96,20250305,1903,14.82,20250203,3955,-44.75,20241030,1776,23.03,20240909,6.84,Y,024740,500,164 억,,1299751,N,N,32600,N,00,N
+20250513,140336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2175,-10,5,-0.46,895190656,410408,27.41,2165,2200,2160,2840,1530,2185,2181.22,3.95,0,18010,2351,2267,2211,2127,2071,2240,2100,164,655,500,1350,5,1,32897049,716,11.45,0.54,12,1.25,190.00,4052.00,3955,20241030,-45.01,1776,20240909,22.47,2800,-22.32,20250305,1903,14.29,20250203,3955,-45.01,20241030,1776,22.47,20240909,6.84,Y,024740,500,164 억,,1299751,N,N,32600,N,00,N
+20250513,130338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2187,2,2,0.09,754084439,345597,23.08,2165,2200,2160,2840,1530,2185,2181.97,3.95,0,18698,2351,2267,2211,2127,2071,2240,2100,164,655,500,1350,5,1,32897049,719,11.51,0.54,12,1.05,190.00,4052.00,3955,20241030,-44.70,1776,20240909,23.14,2800,-21.89,20250305,1903,14.92,20250203,3955,-44.70,20241030,1776,23.14,20240909,6.84,Y,024740,500,164 억,,1299751,N,N,32600,N,00,N
+20250513,120338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,0,3,0.00,657241847,301370,20.13,2165,2200,2160,2840,1530,2185,2180.84,3.95,0,10610,2351,2267,2211,2127,2071,2240,2100,164,655,500,1350,5,1,32897049,719,11.50,0.54,12,0.92,190.00,4052.00,3955,20241030,-44.75,1776,20240909,23.03,2800,-21.96,20250305,1903,14.82,20250203,3955,-44.75,20241030,1776,23.03,20240909,6.84,Y,024740,500,164 억,,1299751,N,N,32600,N,00,N
+20250513,110337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2180,-5,5,-0.23,558646092,256232,17.11,2165,2200,2160,2840,1530,2185,2180.23,3.95,0,5225,2351,2267,2211,2127,2071,2240,2100,164,655,500,1350,5,1,32897049,717,11.47,0.54,12,0.78,190.00,4052.00,3955,20241030,-44.88,1776,20240909,22.75,2800,-22.14,20250305,1903,14.56,20250203,3955,-44.88,20241030,1776,22.75,20240909,6.84,Y,024740,500,164 억,,1299751,N,N,32600,N,00,N
+20250513,100338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2200,15,2,0.69,427041110,196029,13.09,2165,2200,2160,2840,1530,2185,2178.44,3.95,0,-9158,2351,2267,2211,2127,2071,2240,2100,164,655,500,1350,5,1,32897049,724,11.58,0.54,12,0.60,190.00,4052.00,3955,20241030,-44.37,1776,20240909,23.87,2800,-21.43,20250305,1903,15.61,20250203,3955,-44.37,20241030,1776,23.87,20240909,6.84,Y,024740,500,164 억,,1299751,N,N,32600,N,00,N
+20250513,090339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2170,-15,5,-0.69,91010230,41904,2.80,2165,2185,2165,2840,1530,2185,2171.71,3.95,0,-933,2351,2267,2211,2127,2071,2240,2100,164,655,500,1350,5,1,32897049,714,11.42,0.54,12,0.13,190.00,4052.00,3955,20241030,-45.13,1776,20240909,22.18,2800,-22.50,20250305,1903,14.03,20250203,3955,-45.13,20241030,1776,22.18,20240909,6.84,Y,024740,500,164 억,,1299751,N,N,32600,N,00,N
 20250512,160332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,-190,5,-8.00,3267646646,1481835,174.21,2250,2295,2155,3085,1665,2375,2205.41,4.75,0,-238665,2425,2400,2380,2355,2335,2390,2345,164,710,500,1470,5,1,32897049,719,11.50,0.54,12,4.50,190.00,4052.00,3955,20241030,-44.75,1776,20240909,23.03,2800,-21.96,20250305,1903,14.82,20250203,3955,-44.75,20241030,1776,23.03,20240909,7.01,Y,024740,500,164 억,,1561486,N,N,32600,N,00,N
 20250512,150335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,-190,5,-8.00,3050614587,1382452,162.53,2250,2295,2155,3085,1665,2375,2206.67,4.75,0,-239060,2425,2400,2380,2355,2335,2390,2345,164,710,500,1470,5,1,32897049,719,11.50,0.54,12,4.20,190.00,4052.00,3955,20241030,-44.75,1776,20240909,23.03,2800,-21.96,20250305,1903,14.82,20250203,3955,-44.75,20241030,1776,23.03,20240909,7.01,Y,024740,500,164 억,,1561486,N,N,23637,N,00,N
 20250512,140334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2195,-180,5,-7.58,2735486392,1238227,145.57,2250,2295,2155,3085,1665,2375,2209.20,4.75,0,-209926,2425,2400,2380,2355,2335,2390,2345,164,710,500,1470,5,1,32897049,722,11.55,0.54,12,3.76,190.00,4052.00,3955,20241030,-44.50,1776,20240909,23.59,2800,-21.61,20250305,1903,15.34,20250203,3955,-44.50,20241030,1776,23.59,20240909,7.01,Y,024740,500,164 억,,1561486,N,N,23637,N,00,N
diff --git a/024800/price/prices-20250501.csv b/024800/price/prices-20250501.csv
index dd4031bfc70a..f542c01a1db4 100644
--- a/024800/price/prices-20250501.csv
+++ b/024800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160332,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2490,-15,5,-0.60,221567597,88621,47.96,2500,2530,2470,3255,1755,2505,2500.17,0.62,0,-4559,2605,2555,2455,2405,2305,2580,2430,185,750,500,1800,5,1,37051812,923,1.62,0.19,12,0.24,1537.00,13222.00,2530,20250513,-1.58,1777,20250331,40.12,2530,-1.58,20250513,1777,40.12,20250331,2530,-1.58,20250513,1777,40.12,20250331,0.42,Y,024800,500,185 억,,231437,N,N,0,N,00,N
+20250513,150336,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2500,-5,5,-0.20,198028445,79184,42.86,2500,2530,2470,3255,1755,2505,2500.86,0.62,0,-4132,2605,2555,2455,2405,2305,2580,2430,185,750,500,1800,5,1,37051812,926,1.63,0.19,12,0.21,1537.00,13222.00,2530,20250513,-1.19,1777,20250331,40.69,2530,-1.19,20250513,1777,40.69,20250331,2530,-1.19,20250513,1777,40.69,20250331,0.42,Y,024800,500,185 억,,231437,N,N,0,N,00,N
+20250513,140336,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2500,-5,5,-0.20,152883980,61094,33.07,2500,2530,2470,3255,1755,2505,2502.44,0.62,0,-2775,2605,2555,2455,2405,2305,2580,2430,185,750,500,1800,5,1,37051812,926,1.63,0.19,12,0.16,1537.00,13222.00,2530,20250513,-1.19,1777,20250331,40.69,2530,-1.19,20250513,1777,40.69,20250331,2530,-1.19,20250513,1777,40.69,20250331,0.42,Y,024800,500,185 억,,231437,N,N,0,N,00,N
+20250513,130338,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2505,0,3,0.00,101171595,40435,21.88,2500,2530,2470,3255,1755,2505,2502.08,0.62,0,-1172,2605,2555,2455,2405,2305,2580,2430,185,750,500,1800,5,1,37051812,928,1.63,0.19,12,0.11,1537.00,13222.00,2530,20250513,-0.99,1777,20250331,40.97,2530,-0.99,20250513,1777,40.97,20250331,2530,-0.99,20250513,1777,40.97,20250331,0.42,Y,024800,500,185 억,,231437,N,N,0,N,00,N
+20250513,120338,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2510,5,2,0.20,56497870,22605,12.23,2500,2530,2470,3255,1755,2505,2499.35,0.62,0,-3158,2605,2555,2455,2405,2305,2580,2430,185,750,500,1800,5,1,37051812,930,1.63,0.19,12,0.06,1537.00,13222.00,2530,20250513,-0.79,1777,20250331,41.25,2530,-0.79,20250513,1777,41.25,20250331,2530,-0.79,20250513,1777,41.25,20250331,0.42,Y,024800,500,185 억,,231437,N,N,0,N,00,N
+20250513,110337,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2520,15,2,0.60,48693160,19499,10.55,2500,2530,2470,3255,1755,2505,2497.21,0.62,0,-3335,2605,2555,2455,2405,2305,2580,2430,185,750,500,1800,5,1,37051812,934,1.64,0.19,12,0.05,1537.00,13222.00,2530,20250513,-0.40,1777,20250331,41.81,2530,-0.40,20250513,1777,41.81,20250331,2530,-0.40,20250513,1777,41.81,20250331,0.42,Y,024800,500,185 억,,231437,N,N,0,N,00,N
+20250513,100338,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2495,-10,5,-0.40,30431560,12183,6.59,2500,2530,2470,3255,1755,2505,2497.87,0.62,0,-2857,2605,2555,2455,2405,2305,2580,2430,185,750,500,1800,5,1,37051812,924,1.62,0.19,12,0.03,1537.00,13222.00,2530,20250513,-1.38,1777,20250331,40.41,2530,-1.38,20250513,1777,40.41,20250331,2530,-1.38,20250513,1777,40.41,20250331,0.42,Y,024800,500,185 억,,231437,N,N,0,N,00,N
+20250513,090340,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2490,-15,5,-0.60,1148620,460,0.25,2500,2505,2490,3255,1755,2505,2497.00,0.62,0,-179,2605,2555,2455,2405,2305,2580,2430,185,750,500,1800,5,1,37051812,923,1.62,0.19,12,0.00,1537.00,13222.00,2505,20250512,-0.60,1777,20250331,40.12,2505,0.00,20250512,1777,40.12,20250331,2505,-0.60,20250512,1777,40.12,20250331,0.42,Y,024800,500,185 억,,231437,N,N,0,N,00,N
 20250512,160332,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2505,160,2,6.82,449257929,183490,207.81,2385,2505,2355,3045,1645,2345,2448.39,0.51,0,42424,2431,2387,2356,2312,2281,2410,2335,185,700,500,1680,5,1,37051812,928,1.63,0.19,12,0.50,1537.00,13222.00,2505,20250512,0.00,1777,20250331,40.97,2505,0.00,20250512,1777,40.97,20250331,2505,0.00,20250512,1777,40.97,20250331,0.41,Y,024800,500,185 억,,189450,N,N,0,N,00,N
 20250512,150335,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2500,155,2,6.61,423022094,173008,195.94,2385,2505,2355,3045,1645,2345,2445.10,0.51,0,39339,2431,2387,2356,2312,2281,2410,2335,185,700,500,1680,5,1,37051812,926,1.63,0.19,12,0.47,1537.00,13222.00,2505,20250512,-0.20,1777,20250331,40.69,2505,-0.20,20250512,1777,40.69,20250331,2505,-0.20,20250512,1777,40.69,20250331,0.41,Y,024800,500,185 억,,189450,N,N,0,N,00,N
 20250512,140334,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2480,135,2,5.76,286235309,117874,133.50,2385,2490,2355,3045,1645,2345,2428.32,0.51,0,24292,2431,2387,2356,2312,2281,2410,2335,185,700,500,1680,5,1,37051812,919,1.61,0.19,12,0.32,1537.00,13222.00,2490,20250512,-0.40,1777,20250331,39.56,2490,-0.40,20250512,1777,39.56,20250331,2490,-0.40,20250512,1777,39.56,20250331,0.41,Y,024800,500,185 억,,189450,N,N,0,N,00,N
diff --git a/024810/price/prices-20250501.csv b/024810/price/prices-20250501.csv
index 79ac67643a50..dbe6376c905f 100644
--- a/024810/price/prices-20250501.csv
+++ b/024810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160332,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240429,0.00,899,20240429,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240513,899,0.00,20240513,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
+20250513,150336,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240429,0.00,899,20240429,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240513,899,0.00,20240513,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
+20250513,140337,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240429,0.00,899,20240429,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240513,899,0.00,20240513,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
+20250513,130338,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240429,0.00,899,20240429,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240513,899,0.00,20240513,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
+20250513,120339,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240429,0.00,899,20240429,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240513,899,0.00,20240513,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
+20250513,110338,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240429,0.00,899,20240429,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240513,899,0.00,20240513,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
+20250513,100338,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240429,0.00,899,20240429,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240513,899,0.00,20240513,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
+20250513,090340,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240429,0.00,899,20240429,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240513,899,0.00,20240513,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
 20250512,160332,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240426,0.00,899,20240426,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240513,899,0.00,20240513,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
 20250512,150335,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240426,0.00,899,20240426,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240513,899,0.00,20240513,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
 20250512,140335,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240426,0.00,899,20240426,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240513,899,0.00,20240513,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
diff --git a/024830/price/prices-20250501.csv b/024830/price/prices-20250501.csv
index 93d6667f3d03..f0320c94e79f 100644
--- a/024830/price/prices-20250501.csv
+++ b/024830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8350,-1840,5,-18.06,9809682565,1070403,135.03,10890,10970,8110,13240,7140,10190,9165.78,2.24,0,-56548,11176,10682,9696,9202,8216,10930,9450,42,3050,500,6310,10,1,8350000,697,3.17,0.18,12,12.82,2631.00,45678.00,14990,20250409,-44.30,5530,20241210,50.99,14990,-44.30,20250409,5830,43.22,20250102,14990,-44.30,20250409,5530,50.99,20241210,0.49,Y,024830,500,41 억,,187121,N,N,766,N,00,N
+20250513,150336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8350,-1840,5,-18.06,8939188280,968459,122.17,10890,10970,8110,13240,7140,10190,9230.32,2.24,0,-54570,11176,10682,9696,9202,8216,10930,9450,42,3050,500,6310,10,1,8350000,697,3.17,0.18,12,11.60,2631.00,45678.00,14990,20250409,-44.30,5530,20241210,50.99,14990,-44.30,20250409,5830,43.22,20250102,14990,-44.30,20250409,5530,50.99,20241210,0.49,Y,024830,500,41 억,,187121,N,N,908,N,00,N
+20250513,140337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8250,-1940,5,-19.04,8425847070,905952,114.28,10890,10970,8170,13240,7140,10190,9300.54,2.24,0,-48252,11176,10682,9696,9202,8216,10930,9450,42,3050,500,6310,10,1,8350000,689,3.14,0.18,12,10.85,2631.00,45678.00,14990,20250409,-44.96,5530,20241210,49.19,14990,-44.96,20250409,5830,41.51,20250102,14990,-44.96,20250409,5530,49.19,20241210,0.49,Y,024830,500,41 억,,187121,N,N,908,N,00,N
+20250513,130339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8500,-1690,5,-16.58,7774452655,827522,104.39,10890,10970,8500,13240,7140,10190,9394.86,2.24,0,-45141,11176,10682,9696,9202,8216,10930,9450,42,3050,500,6310,10,1,8350000,710,3.23,0.19,12,9.91,2631.00,45678.00,14990,20250409,-43.30,5530,20241210,53.71,14990,-43.30,20250409,5830,45.80,20250102,14990,-43.30,20250409,5530,53.71,20241210,0.49,Y,024830,500,41 억,,187121,N,N,908,N,00,N
+20250513,120339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8710,-1480,5,-14.52,7183206095,759013,95.75,10890,10970,8710,13240,7140,10190,9463.88,2.24,0,-36506,11176,10682,9696,9202,8216,10930,9450,42,3050,500,6310,10,1,8350000,727,3.31,0.19,12,9.09,2631.00,45678.00,14990,20250409,-41.89,5530,20241210,57.50,14990,-41.89,20250409,5830,49.40,20250102,14990,-41.89,20250409,5530,57.50,20241210,0.49,Y,024830,500,41 억,,187121,N,N,908,N,00,N
+20250513,110338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8890,-1300,5,-12.76,6733450930,708161,89.33,10890,10970,8710,13240,7140,10190,9508.36,2.24,0,-31570,11176,10682,9696,9202,8216,10930,9450,42,3050,500,6310,10,1,8350000,742,3.38,0.19,12,8.48,2631.00,45678.00,14990,20250409,-40.69,5530,20241210,60.76,14990,-40.69,20250409,5830,52.49,20250102,14990,-40.69,20250409,5530,60.76,20241210,0.49,Y,024830,500,41 억,,187121,N,N,908,N,00,N
+20250513,100338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8880,-1310,5,-12.86,6005248100,625847,78.95,10890,10970,8790,13240,7140,10190,9595.39,2.24,0,-31983,11176,10682,9696,9202,8216,10930,9450,42,3050,500,6310,10,1,8350000,741,3.38,0.19,12,7.50,2631.00,45678.00,14990,20250409,-40.76,5530,20241210,60.58,14990,-40.76,20250409,5830,52.32,20250102,14990,-40.76,20250409,5530,60.58,20241210,0.49,Y,024830,500,41 억,,187121,N,N,908,N,00,N
+20250513,090340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9810,-380,5,-3.73,1214714670,115023,14.51,10890,10970,9810,13240,7140,10190,10560.62,2.24,0,-13451,11176,10682,9696,9202,8216,10930,9450,42,3050,500,6310,10,1,8350000,819,3.73,0.21,12,1.38,2631.00,45678.00,14990,20250409,-34.56,5530,20241210,77.40,14990,-34.56,20250409,5830,68.27,20250102,14990,-34.56,20250409,5530,77.40,20241210,0.49,Y,024830,500,41 억,,187121,Y,N,908,N,00,N
 20250512,160332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10190,2350,1,29.97,7566052880,791893,244.49,9200,10190,8710,10190,5490,7840,9554.39,1.74,0,41444,8480,8160,7700,7380,6920,8320,7540,42,2350,500,4860,10,1,8350000,851,3.87,0.22,12,9.48,2631.00,45678.00,14990,20250409,-32.02,5530,20241210,84.27,14990,-32.02,20250409,5830,74.79,20250102,14990,-32.02,20250409,5530,84.27,20241210,0.60,Y,024830,500,41 억,,145171,N,N,908,N,00,N
 20250512,150335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10190,2350,1,29.97,7560295530,791328,244.32,9200,10190,8710,10190,5490,7840,9553.93,1.74,0,41854,8480,8160,7700,7380,6920,8320,7540,42,2350,500,4860,10,1,8350000,851,3.87,0.22,12,9.48,2631.00,45678.00,14990,20250409,-32.02,5530,20241210,84.27,14990,-32.02,20250409,5830,74.79,20250102,14990,-32.02,20250409,5530,84.27,20241210,0.60,Y,024830,500,41 억,,145171,N,N,168,N,00,N
 20250512,140335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10190,2350,1,29.97,7556555800,790961,244.21,9200,10190,8710,10190,5490,7840,9553.64,1.74,0,41854,8480,8160,7700,7380,6920,8320,7540,42,2350,500,4860,10,1,8350000,851,3.87,0.22,12,9.47,2631.00,45678.00,14990,20250409,-32.02,5530,20241210,84.27,14990,-32.02,20250409,5830,74.79,20250102,14990,-32.02,20250409,5530,84.27,20241210,0.60,Y,024830,500,41 억,,145171,N,N,168,N,00,N
diff --git a/024840/price/prices-20250501.csv b/024840/price/prices-20250501.csv
index c550d6966dbc..1110c5bd9ee3 100644
--- a/024840/price/prices-20250501.csv
+++ b/024840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,10,2,0.50,602662998,298542,61.17,2035,2045,2000,2615,1415,2015,2018.69,3.50,0,43651,2062,2038,1996,1972,1930,2050,1984,175,600,500,1280,5,1,34909199,707,88.04,0.57,12,0.86,23.00,3561.00,4745,20240521,-57.32,1597,20250409,26.80,2580,-21.51,20250122,1597,26.80,20250409,4745,-57.32,20240521,1597,26.80,20250409,5.69,Y,024840,500,174 억,,1221433,N,N,9381,N,00,N
+20250513,150337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,15,2,0.74,551780593,273447,56.03,2035,2045,2000,2615,1415,2015,2017.87,3.50,0,41159,2062,2038,1996,1972,1930,2050,1984,175,600,500,1280,5,1,34909199,709,88.26,0.57,12,0.78,23.00,3561.00,4745,20240521,-57.22,1597,20250409,27.11,2580,-21.32,20250122,1597,27.11,20250409,4745,-57.22,20240521,1597,27.11,20250409,5.69,Y,024840,500,174 억,,1221433,N,N,20398,N,00,N
+20250513,140337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-5,5,-0.25,375204925,186082,38.13,2035,2045,2000,2615,1415,2015,2016.34,3.50,0,12246,2062,2038,1996,1972,1930,2050,1984,175,600,500,1280,5,1,34909199,702,87.39,0.56,12,0.53,23.00,3561.00,4745,20240521,-57.64,1597,20250409,25.86,2580,-22.09,20250122,1597,25.86,20250409,4745,-57.64,20240521,1597,25.86,20250409,5.69,Y,024840,500,174 억,,1221433,N,N,20398,N,00,N
+20250513,130339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-5,5,-0.25,357525380,177279,36.33,2035,2045,2000,2615,1415,2015,2016.74,3.50,0,14904,2062,2038,1996,1972,1930,2050,1984,175,600,500,1280,5,1,34909199,702,87.39,0.56,12,0.51,23.00,3561.00,4745,20240521,-57.64,1597,20250409,25.86,2580,-22.09,20250122,1597,25.86,20250409,4745,-57.64,20240521,1597,25.86,20250409,5.69,Y,024840,500,174 억,,1221433,N,N,20398,N,00,N
+20250513,120339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-5,5,-0.25,314544655,155880,31.94,2035,2045,2000,2615,1415,2015,2017.86,3.50,0,13921,2062,2038,1996,1972,1930,2050,1984,175,600,500,1280,5,1,34909199,702,87.39,0.56,12,0.45,23.00,3561.00,4745,20240521,-57.64,1597,20250409,25.86,2580,-22.09,20250122,1597,25.86,20250409,4745,-57.64,20240521,1597,25.86,20250409,5.69,Y,024840,500,174 억,,1221433,N,N,20398,N,00,N
+20250513,110338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-5,5,-0.25,256584005,127044,26.03,2035,2045,2000,2615,1415,2015,2019.65,3.50,0,-394,2062,2038,1996,1972,1930,2050,1984,175,600,500,1280,5,1,34909199,702,87.39,0.56,12,0.36,23.00,3561.00,4745,20240521,-57.64,1597,20250409,25.86,2580,-22.09,20250122,1597,25.86,20250409,4745,-57.64,20240521,1597,25.86,20250409,5.69,Y,024840,500,174 억,,1221433,N,N,20398,N,00,N
+20250513,100339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,5,2,0.25,223289200,110530,22.65,2035,2045,2000,2615,1415,2015,2020.17,3.50,0,1481,2062,2038,1996,1972,1930,2050,1984,175,600,500,1280,5,1,34909199,705,87.83,0.57,12,0.32,23.00,3561.00,4745,20240521,-57.43,1597,20250409,26.49,2580,-21.71,20250122,1597,26.49,20250409,4745,-57.43,20240521,1597,26.49,20250409,5.69,Y,024840,500,174 억,,1221433,N,N,20398,N,00,N
+20250513,090341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,5,2,0.25,46651930,23104,4.73,2035,2035,2005,2615,1415,2015,2019.21,3.50,0,-12036,2062,2038,1996,1972,1930,2050,1984,175,600,500,1280,5,1,34909199,705,87.83,0.57,12,0.07,23.00,3561.00,4745,20240521,-57.43,1597,20250409,26.49,2580,-21.71,20250122,1597,26.49,20250409,4745,-57.43,20240521,1597,26.49,20250409,5.69,Y,024840,500,174 억,,1221433,N,N,20398,N,00,N
 20250512,160333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,63,2,3.23,962578496,481827,147.16,1954,2020,1954,2535,1367,1952,1997.63,3.00,0,174005,2002,1976,1963,1937,1924,1970,1931,175,583,500,1240,5,1,34909199,703,87.61,0.57,12,1.38,23.00,3561.00,4745,20240521,-57.53,1597,20250409,26.17,2580,-21.90,20250122,1597,26.17,20250409,4745,-57.53,20240521,1597,26.17,20250409,5.62,Y,024840,500,174 억,,1047903,N,N,20398,N,00,N
 20250512,150336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,58,2,2.97,898022721,449696,137.35,1954,2020,1954,2535,1367,1952,1996.96,3.00,0,164982,2002,1976,1963,1937,1924,1970,1931,175,583,500,1240,5,1,34909199,702,87.39,0.56,12,1.29,23.00,3561.00,4745,20240521,-57.64,1597,20250409,25.86,2580,-22.09,20250122,1597,25.86,20250409,4745,-57.64,20240521,1597,25.86,20250409,5.62,Y,024840,500,174 억,,1047903,N,N,18677,N,00,N
 20250512,140335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,58,2,2.97,730222631,366261,111.87,1954,2020,1954,2535,1367,1952,1993.72,3.00,0,144774,2002,1976,1963,1937,1924,1970,1931,175,583,500,1240,5,1,34909199,702,87.39,0.56,12,1.05,23.00,3561.00,4745,20240521,-57.64,1597,20250409,25.86,2580,-22.09,20250122,1597,25.86,20250409,4745,-57.64,20240521,1597,25.86,20250409,5.62,Y,024840,500,174 억,,1047903,N,N,18677,N,00,N
diff --git a/024850/price/prices-20250501.csv b/024850/price/prices-20250501.csv
index c055d99c8300..7a9519659bce 100644
--- a/024850/price/prices-20250501.csv
+++ b/024850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2050,0,3,0.00,556709793,269536,78.06,2090,2105,2045,2665,1435,2050,2065.44,2.16,0,-4250,2156,2102,2066,2012,1976,2085,1995,722,615,500,1430,5,1,144304123,2958,-17.08,1.21,12,0.19,-120.00,1701.00,4965,20240429,-58.71,1530,20250321,33.99,3190,-35.74,20250219,1530,33.99,20250321,4195,-51.13,20240516,1530,33.99,20250321,0.02,Y,024850,500,721 억,,3113246,N,N,4065,N,00,N
+20250513,150337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2050,0,3,0.00,532061508,257492,74.58,2090,2105,2045,2665,1435,2050,2066.32,2.16,0,-2754,2156,2102,2066,2012,1976,2085,1995,722,615,500,1430,5,1,144304123,2958,-17.08,1.21,12,0.18,-120.00,1701.00,4965,20240429,-58.71,1530,20250321,33.99,3190,-35.74,20250219,1530,33.99,20250321,4195,-51.13,20240516,1530,33.99,20250321,0.02,Y,024850,500,721 억,,3113246,N,N,8178,N,00,N
+20250513,140337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2045,-5,5,-0.24,459348453,222018,64.30,2090,2105,2045,2665,1435,2050,2068.97,2.16,0,-2484,2156,2102,2066,2012,1976,2085,1995,722,615,500,1430,5,1,144304123,2951,-17.04,1.20,12,0.15,-120.00,1701.00,4965,20240429,-58.81,1530,20250321,33.66,3190,-35.89,20250219,1530,33.66,20250321,4195,-51.25,20240516,1530,33.66,20250321,0.02,Y,024850,500,721 억,,3113246,N,N,8178,N,00,N
+20250513,130339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2065,15,2,0.73,395653140,190965,55.31,2090,2105,2050,2665,1435,2050,2071.86,2.16,0,21638,2156,2102,2066,2012,1976,2085,1995,722,615,500,1430,5,1,144304123,2980,-17.21,1.21,12,0.13,-120.00,1701.00,4965,20240429,-58.41,1530,20250321,34.97,3190,-35.27,20250219,1530,34.97,20250321,4195,-50.77,20240516,1530,34.97,20250321,0.02,Y,024850,500,721 억,,3113246,N,N,8178,N,00,N
+20250513,120339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2055,5,2,0.24,364584820,175868,50.94,2090,2105,2050,2665,1435,2050,2073.06,2.16,0,17011,2156,2102,2066,2012,1976,2085,1995,722,615,500,1430,5,1,144304123,2965,-17.12,1.21,12,0.12,-120.00,1701.00,4965,20240429,-58.61,1530,20250321,34.31,3190,-35.58,20250219,1530,34.31,20250321,4195,-51.01,20240516,1530,34.31,20250321,0.02,Y,024850,500,721 억,,3113246,N,N,8178,N,00,N
+20250513,110338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2065,15,2,0.73,312860515,150733,43.66,2090,2105,2055,2665,1435,2050,2075.59,2.16,0,37466,2156,2102,2066,2012,1976,2085,1995,722,615,500,1430,5,1,144304123,2980,-17.21,1.21,12,0.10,-120.00,1701.00,4965,20240429,-58.41,1530,20250321,34.97,3190,-35.27,20250219,1530,34.97,20250321,4195,-50.77,20240516,1530,34.97,20250321,0.02,Y,024850,500,721 억,,3113246,N,N,8178,N,00,N
+20250513,100339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2095,45,2,2.20,222988209,107270,31.07,2090,2105,2055,2665,1435,2050,2078.76,2.16,0,44524,2156,2102,2066,2012,1976,2085,1995,722,615,500,1430,5,1,144304123,3023,-17.46,1.23,12,0.07,-120.00,1701.00,4965,20240429,-57.80,1530,20250321,36.93,3190,-34.33,20250219,1530,36.93,20250321,4195,-50.06,20240516,1530,36.93,20250321,0.02,Y,024850,500,721 억,,3113246,N,N,8178,N,00,N
+20250513,090341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2070,20,2,0.98,33741635,16301,4.72,2090,2090,2060,2665,1435,2050,2069.91,2.16,0,2272,2156,2102,2066,2012,1976,2085,1995,722,615,500,1430,5,1,144304123,2987,-17.25,1.22,12,0.01,-120.00,1701.00,4965,20240429,-58.31,1530,20250321,35.29,3190,-35.11,20250219,1530,35.29,20250321,4195,-50.66,20240516,1530,35.29,20250321,0.02,Y,024850,500,721 억,,3113246,N,N,8178,N,00,N
 20250512,160333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2050,-65,5,-3.07,701532580,340340,174.25,2115,2120,2030,2745,1485,2115,2061.28,2.23,0,-115767,2181,2147,2111,2077,2041,2130,2060,722,630,500,1480,5,1,144304123,2958,-17.08,1.21,12,0.24,-120.00,1701.00,5070,20240426,-59.57,1530,20250321,33.99,3190,-35.74,20250219,1530,33.99,20250321,4195,-51.13,20240516,1530,33.99,20250321,0.02,Y,024850,500,721 억,,3222336,N,N,8178,N,00,N
 20250512,150336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2050,-65,5,-3.07,663109705,321540,164.62,2115,2120,2030,2745,1485,2115,2062.29,2.23,0,-114825,2181,2147,2111,2077,2041,2130,2060,722,630,500,1480,5,1,144304123,2958,-17.08,1.21,12,0.22,-120.00,1701.00,5070,20240426,-59.57,1530,20250321,33.99,3190,-35.74,20250219,1530,33.99,20250321,4195,-51.13,20240516,1530,33.99,20250321,0.02,Y,024850,500,721 억,,3222336,N,N,5761,N,00,N
 20250512,140335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2065,-50,5,-2.36,389500444,187678,96.09,2115,2120,2055,2745,1485,2115,2075.37,2.23,0,-44859,2181,2147,2111,2077,2041,2130,2060,722,630,500,1480,5,1,144304123,2980,-17.21,1.21,12,0.13,-120.00,1701.00,5070,20240426,-59.27,1530,20250321,34.97,3190,-35.27,20250219,1530,34.97,20250321,4195,-50.77,20240516,1530,34.97,20250321,0.02,Y,024850,500,721 억,,3222336,N,N,5761,N,00,N
diff --git a/024880/price/prices-20250501.csv b/024880/price/prices-20250501.csv
index fbd9f760bebc..cfc169740a63 100644
--- a/024880/price/prices-20250501.csv
+++ b/024880/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4025,-40,5,-0.98,181403399,45130,159.28,4085,4095,3980,5280,2850,4065,4019.57,2.70,0,-3941,4128,4096,4068,4036,4008,4082,4022,103,1215,500,2760,5,1,20682798,832,3.88,0.35,12,0.22,1037.00,11457.00,6100,20240718,-34.02,3335,20241209,20.69,4580,-12.12,20250204,3510,14.67,20250409,6100,-34.02,20240718,3335,20.69,20241209,2.20,Y,024880,500,103 억,,559060,N,N,5336,N,00,N
+20250513,150337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3990,-75,5,-1.85,172653014,42952,151.59,4085,4095,3980,5280,2850,4065,4019.67,2.70,0,-2936,4128,4096,4068,4036,4008,4082,4022,103,1215,500,2760,5,1,20682798,825,3.85,0.35,12,0.21,1037.00,11457.00,6100,20240718,-34.59,3335,20241209,19.64,4580,-12.88,20250204,3510,13.68,20250409,6100,-34.59,20240718,3335,19.64,20241209,2.20,Y,024880,500,103 억,,559060,N,N,494,N,00,N
+20250513,140338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,-70,5,-1.72,132424129,32876,116.03,4085,4095,3990,5280,2850,4065,4027.99,2.70,0,-2873,4128,4096,4068,4036,4008,4082,4022,103,1215,500,2760,5,1,20682798,826,3.85,0.35,12,0.16,1037.00,11457.00,6100,20240718,-34.51,3335,20241209,19.79,4580,-12.77,20250204,3510,13.82,20250409,6100,-34.51,20240718,3335,19.79,20241209,2.20,Y,024880,500,103 억,,559060,N,N,494,N,00,N
+20250513,130339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4035,-30,5,-0.74,58589094,14464,51.05,4085,4095,4030,5280,2850,4065,4050.68,2.70,0,-1780,4128,4096,4068,4036,4008,4082,4022,103,1215,500,2760,5,1,20682798,835,3.89,0.35,12,0.07,1037.00,11457.00,6100,20240718,-33.85,3335,20241209,20.99,4580,-11.90,20250204,3510,14.96,20250409,6100,-33.85,20240718,3335,20.99,20241209,2.20,Y,024880,500,103 억,,559060,N,N,494,N,00,N
+20250513,120340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4055,-10,5,-0.25,45638225,11259,39.74,4085,4095,4040,5280,2850,4065,4053.49,2.70,0,-1596,4128,4096,4068,4036,4008,4082,4022,103,1215,500,2760,5,1,20682798,839,3.91,0.35,12,0.05,1037.00,11457.00,6100,20240718,-33.52,3335,20241209,21.59,4580,-11.46,20250204,3510,15.53,20250409,6100,-33.52,20240718,3335,21.59,20241209,2.20,Y,024880,500,103 억,,559060,N,N,494,N,00,N
+20250513,110339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4065,0,3,0.00,42670730,10528,37.16,4085,4095,4040,5280,2850,4065,4053.07,2.70,0,-1614,4128,4096,4068,4036,4008,4082,4022,103,1215,500,2760,5,1,20682798,841,3.92,0.35,12,0.05,1037.00,11457.00,6100,20240718,-33.36,3335,20241209,21.89,4580,-11.24,20250204,3510,15.81,20250409,6100,-33.36,20240718,3335,21.89,20241209,2.20,Y,024880,500,103 억,,559060,N,N,494,N,00,N
+20250513,100339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4060,-5,5,-0.12,37823260,9333,32.94,4085,4095,4040,5280,2850,4065,4052.64,2.70,0,-1860,4128,4096,4068,4036,4008,4082,4022,103,1215,500,2760,5,1,20682798,840,3.92,0.35,12,0.05,1037.00,11457.00,6100,20240718,-33.44,3335,20241209,21.74,4580,-11.35,20250204,3510,15.67,20250409,6100,-33.44,20240718,3335,21.74,20241209,2.20,Y,024880,500,103 억,,559060,N,N,494,N,00,N
+20250513,090341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4055,-10,5,-0.25,1517020,372,1.31,4085,4095,4055,5280,2850,4065,4078.05,2.70,0,6,4128,4096,4068,4036,4008,4082,4022,103,1215,500,2760,5,1,20682798,839,3.91,0.35,12,0.00,1037.00,11457.00,6100,20240718,-33.52,3335,20241209,21.59,4580,-11.46,20250204,3510,15.53,20250409,6100,-33.52,20240718,3335,21.59,20241209,2.20,Y,024880,500,103 억,,559060,N,N,494,N,00,N
 20250512,160333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4065,-5,5,-0.12,114524990,28181,103.85,4095,4100,4040,5290,2850,4070,4063.91,2.67,0,7492,4176,4122,4076,4022,3976,4100,4000,103,1220,500,2760,5,1,20682798,841,3.92,0.35,12,0.14,1037.00,11457.00,6100,20240718,-33.36,3335,20241209,21.89,4580,-11.24,20250204,3510,15.81,20250409,6100,-33.36,20240718,3335,21.89,20241209,2.20,Y,024880,500,103 억,,551758,N,N,494,N,00,N
 20250512,150336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4055,-15,5,-0.37,103472455,25453,93.80,4095,4100,4040,5290,2850,4070,4065.24,2.67,0,9155,4176,4122,4076,4022,3976,4100,4000,103,1220,500,2760,5,1,20682798,839,3.91,0.35,12,0.12,1037.00,11457.00,6100,20240718,-33.52,3335,20241209,21.59,4580,-11.46,20250204,3510,15.53,20250409,6100,-33.52,20240718,3335,21.59,20241209,2.20,Y,024880,500,103 억,,551758,N,N,1415,N,00,N
 20250512,140336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4060,-10,5,-0.25,99858875,24562,90.52,4095,4100,4040,5290,2850,4070,4065.58,2.67,0,9636,4176,4122,4076,4022,3976,4100,4000,103,1220,500,2760,5,1,20682798,840,3.92,0.35,12,0.12,1037.00,11457.00,6100,20240718,-33.44,3335,20241209,21.74,4580,-11.35,20250204,3510,15.67,20250409,6100,-33.44,20240718,3335,21.74,20241209,2.20,Y,024880,500,103 억,,551758,N,N,1415,N,00,N
diff --git a/024890/price/prices-20250501.csv b/024890/price/prices-20250501.csv
index 11b8cf315516..5be70cbf0685 100644
--- a/024890/price/prices-20250501.csv
+++ b/024890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,892,-4,5,-0.45,22141225,24718,229.29,896,904,888,1164,628,896,895.75,0.50,0,2255,903,899,897,893,891,898,892,206,268,500,550,1,1,41249152,368,-3.03,0.86,12,0.06,-294.00,1037.00,1957,20240626,-54.42,840,20250331,6.19,1187,-24.85,20250106,840,6.19,20250331,1957,-54.42,20240626,840,6.19,20250331,0.18,Y,024890,500,206 억,,206324,N,N,823,N,00,N
+20250513,150337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,902,6,2,0.67,15798169,17628,163.53,896,904,888,1164,628,896,896.20,0.50,0,2255,903,899,897,893,891,898,892,206,268,500,550,1,1,41249152,372,-3.07,0.87,12,0.04,-294.00,1037.00,1957,20240626,-53.91,840,20250331,7.38,1187,-24.01,20250106,840,7.38,20250331,1957,-53.91,20240626,840,7.38,20250331,0.18,Y,024890,500,206 억,,206324,N,N,637,N,00,N
+20250513,140338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,900,4,2,0.45,12372153,13820,128.20,896,904,888,1164,628,896,895.24,0.50,0,-172,903,899,897,893,891,898,892,206,268,500,550,1,1,41249152,371,-3.06,0.87,12,0.03,-294.00,1037.00,1957,20240626,-54.01,840,20250331,7.14,1187,-24.18,20250106,840,7.14,20250331,1957,-54.01,20240626,840,7.14,20250331,0.18,Y,024890,500,206 억,,206324,N,N,637,N,00,N
+20250513,130340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,901,5,2,0.56,10724164,11989,111.22,896,904,888,1164,628,896,894.50,0.50,0,-705,903,899,897,893,891,898,892,206,268,500,550,1,1,41249152,372,-3.06,0.87,12,0.03,-294.00,1037.00,1957,20240626,-53.96,840,20250331,7.26,1187,-24.09,20250106,840,7.26,20250331,1957,-53.96,20240626,840,7.26,20250331,0.18,Y,024890,500,206 억,,206324,N,N,637,N,00,N
+20250513,120340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,902,6,2,0.67,10395226,11624,107.83,896,904,888,1164,628,896,894.29,0.50,0,-774,903,899,897,893,891,898,892,206,268,500,550,1,1,41249152,372,-3.07,0.87,12,0.03,-294.00,1037.00,1957,20240626,-53.91,840,20250331,7.38,1187,-24.01,20250106,840,7.38,20250331,1957,-53.91,20240626,840,7.38,20250331,0.18,Y,024890,500,206 억,,206324,N,N,637,N,00,N
+20250513,110339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,902,6,2,0.67,10093234,11289,104.72,896,904,888,1164,628,896,894.08,0.50,0,-768,903,899,897,893,891,898,892,206,268,500,550,1,1,41249152,372,-3.07,0.87,12,0.03,-294.00,1037.00,1957,20240626,-53.91,840,20250331,7.38,1187,-24.01,20250106,840,7.38,20250331,1957,-53.91,20240626,840,7.38,20250331,0.18,Y,024890,500,206 억,,206324,N,N,637,N,00,N
+20250513,100340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,898,2,2,0.22,8387966,9395,87.15,896,900,888,1164,628,896,892.81,0.50,0,-75,903,899,897,893,891,898,892,206,268,500,550,1,1,41249152,370,-3.05,0.87,12,0.02,-294.00,1037.00,1957,20240626,-54.11,840,20250331,6.90,1187,-24.35,20250106,840,6.90,20250331,1957,-54.11,20240626,840,6.90,20250331,0.18,Y,024890,500,206 억,,206324,N,N,637,N,00,N
+20250513,090341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,896,0,3,0.00,896,1,0.01,896,896,896,1164,628,896,896.00,0.50,0,0,903,899,897,893,891,898,892,206,268,500,550,1,1,41249152,370,-3.05,0.86,12,0.00,-294.00,1037.00,1957,20240626,-54.22,840,20250331,6.67,1187,-24.52,20250106,840,6.67,20250331,1957,-54.22,20240626,840,6.67,20250331,0.18,Y,024890,500,206 억,,206324,N,N,637,N,00,N
 20250512,160333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,896,-2,5,-0.22,9676788,10779,20.09,898,901,895,1167,629,898,897.74,0.50,0,2148,905,901,894,890,883,903,892,206,269,500,550,1,1,41249152,370,-3.05,0.86,12,0.03,-294.00,1037.00,1957,20240626,-54.22,840,20250331,6.67,1187,-24.52,20250106,840,6.67,20250331,1957,-54.22,20240626,840,6.67,20250331,0.19,Y,024890,500,206 억,,204384,N,N,637,N,00,N
 20250512,150336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,899,1,2,0.11,8374025,9327,17.39,898,901,895,1167,629,898,897.83,0.50,0,1918,905,901,894,890,883,903,892,206,269,500,550,1,1,41249152,371,-3.06,0.87,12,0.02,-294.00,1037.00,1957,20240626,-54.06,840,20250331,7.02,1187,-24.26,20250106,840,7.02,20250331,1957,-54.06,20240626,840,7.02,20250331,0.19,Y,024890,500,206 억,,204384,N,N,688,N,00,N
 20250512,140336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,899,1,2,0.11,7184127,8003,14.92,898,901,895,1167,629,898,897.68,0.50,0,2026,905,901,894,890,883,903,892,206,269,500,550,1,1,41249152,371,-3.06,0.87,12,0.02,-294.00,1037.00,1957,20240626,-54.06,840,20250331,7.02,1187,-24.26,20250106,840,7.02,20250331,1957,-54.06,20240626,840,7.02,20250331,0.19,Y,024890,500,206 억,,204384,N,N,688,N,00,N
diff --git a/024900/price/prices-20250501.csv b/024900/price/prices-20250501.csv
index df56682ea18e..360799029d7a 100644
--- a/024900/price/prices-20250501.csv
+++ b/024900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2810,-20,5,-0.71,115159530,40821,60.88,2835,2845,2805,3675,1985,2830,2821.09,1.74,0,2614,2883,2856,2808,2781,2733,2870,2795,163,845,500,2090,5,1,32564980,915,5.44,0.86,12,0.13,517.00,3269.00,5230,20240430,-46.27,2480,20250409,13.31,3140,-10.51,20250110,2480,13.31,20250409,5140,-45.33,20240520,2480,13.31,20250409,1.10,Y,024900,500,162 억,,565600,N,N,3447,N,00,N
+20250513,150338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2835,5,2,0.18,110054486,39006,58.17,2835,2845,2805,3675,1985,2830,2821.48,1.74,0,2398,2883,2856,2808,2781,2733,2870,2795,163,845,500,2090,5,1,32564980,923,5.48,0.87,12,0.12,517.00,3269.00,5230,20240430,-45.79,2480,20250409,14.31,3140,-9.71,20250110,2480,14.31,20250409,5140,-44.84,20240520,2480,14.31,20250409,1.10,Y,024900,500,162 억,,565600,N,N,8479,N,00,N
+20250513,140338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2815,-15,5,-0.53,87599520,31044,46.30,2835,2845,2805,3675,1985,2830,2821.79,1.74,0,2001,2883,2856,2808,2781,2733,2870,2795,163,845,500,2090,5,1,32564980,917,5.44,0.86,12,0.10,517.00,3269.00,5230,20240430,-46.18,2480,20250409,13.51,3140,-10.35,20250110,2480,13.51,20250409,5140,-45.23,20240520,2480,13.51,20250409,1.10,Y,024900,500,162 억,,565600,N,N,8479,N,00,N
+20250513,130340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2825,-5,5,-0.18,78754700,27902,41.61,2835,2845,2805,3675,1985,2830,2822.55,1.74,0,1851,2883,2856,2808,2781,2733,2870,2795,163,845,500,2090,5,1,32564980,920,5.46,0.86,12,0.09,517.00,3269.00,5230,20240430,-45.98,2480,20250409,13.91,3140,-10.03,20250110,2480,13.91,20250409,5140,-45.04,20240520,2480,13.91,20250409,1.10,Y,024900,500,162 억,,565600,N,N,8479,N,00,N
+20250513,120340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2835,5,2,0.18,62914150,22290,33.24,2835,2845,2805,3675,1985,2830,2822.53,1.74,0,3609,2883,2856,2808,2781,2733,2870,2795,163,845,500,2090,5,1,32564980,923,5.48,0.87,12,0.07,517.00,3269.00,5230,20240430,-45.79,2480,20250409,14.31,3140,-9.71,20250110,2480,14.31,20250409,5140,-44.84,20240520,2480,14.31,20250409,1.10,Y,024900,500,162 억,,565600,N,N,8479,N,00,N
+20250513,110339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2830,0,3,0.00,58083925,20585,30.70,2835,2845,2805,3675,1985,2830,2821.66,1.74,0,4102,2883,2856,2808,2781,2733,2870,2795,163,845,500,2090,5,1,32564980,922,5.47,0.87,12,0.06,517.00,3269.00,5230,20240430,-45.89,2480,20250409,14.11,3140,-9.87,20250110,2480,14.11,20250409,5140,-44.94,20240520,2480,14.11,20250409,1.10,Y,024900,500,162 억,,565600,N,N,8479,N,00,N
+20250513,100340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2820,-10,5,-0.35,42630392,15122,22.55,2835,2845,2805,3675,1985,2830,2819.10,1.74,0,3043,2883,2856,2808,2781,2733,2870,2795,163,845,500,2090,5,1,32564980,918,5.45,0.86,12,0.05,517.00,3269.00,5230,20240430,-46.08,2480,20250409,13.71,3140,-10.19,20250110,2480,13.71,20250409,5140,-45.14,20240520,2480,13.71,20250409,1.10,Y,024900,500,162 억,,565600,N,N,8479,N,00,N
+20250513,090342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2830,0,3,0.00,7343905,2595,3.87,2835,2835,2830,3675,1985,2830,2830.02,1.74,0,-2559,2883,2856,2808,2781,2733,2870,2795,163,845,500,2090,5,1,32564980,922,5.47,0.87,12,0.01,517.00,3269.00,5230,20240430,-45.89,2480,20250409,14.11,3140,-9.87,20250110,2480,14.11,20250409,5140,-44.94,20240520,2480,14.11,20250409,1.10,Y,024900,500,162 억,,565600,N,N,8479,N,00,N
 20250512,160334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2830,75,2,2.72,187851733,67015,177.78,2760,2835,2760,3580,1930,2755,2803.13,1.65,0,31836,2811,2782,2766,2737,2721,2775,2730,163,825,500,2030,5,1,32564980,922,5.47,0.87,12,0.21,517.00,3269.00,5230,20240430,-45.89,2480,20250409,14.11,3140,-9.87,20250110,2480,14.11,20250409,5140,-44.94,20240520,2480,14.11,20250409,1.10,Y,024900,500,162 억,,535863,N,N,8479,N,00,N
 20250512,150337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2820,65,2,2.36,180019768,64245,170.43,2760,2835,2760,3580,1930,2755,2802.08,1.65,0,31448,2811,2782,2766,2737,2721,2775,2730,163,825,500,2030,5,1,32564980,918,5.45,0.86,12,0.20,517.00,3269.00,5230,20240430,-46.08,2480,20250409,13.71,3140,-10.19,20250110,2480,13.71,20250409,5140,-45.14,20240520,2480,13.71,20250409,1.10,Y,024900,500,162 억,,535863,N,N,2823,N,00,N
 20250512,140336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2830,75,2,2.72,164918197,58898,156.24,2760,2830,2760,3580,1930,2755,2800.06,1.65,0,28530,2811,2782,2766,2737,2721,2775,2730,163,825,500,2030,5,1,32564980,922,5.47,0.87,12,0.18,517.00,3269.00,5230,20240430,-45.89,2480,20250409,14.11,3140,-9.87,20250110,2480,14.11,20250409,5140,-44.94,20240520,2480,14.11,20250409,1.10,Y,024900,500,162 억,,535863,N,N,2823,N,00,N
diff --git a/024910/price/prices-20250501.csv b/024910/price/prices-20250501.csv
index 60351874a101..796303857aac 100644
--- a/024910/price/prices-20250501.csv
+++ b/024910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1745,0,3,0.00,216559628,123721,166.14,1733,1795,1731,2265,1222,1745,1750.39,2.56,0,9492,1761,1752,1736,1727,1711,1757,1732,179,520,500,1150,1,1,35819005,625,22.09,0.47,12,0.35,79.00,3722.00,3310,20240709,-47.28,1563,20250409,11.64,2230,-21.75,20250331,1563,11.64,20250409,3310,-47.28,20240709,1563,11.64,20250409,1.04,Y,024910,500,179 억,,917076,N,N,0,N,00,N
+20250513,150338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1750,5,2,0.29,213421692,121923,163.72,1733,1795,1731,2265,1222,1745,1750.46,2.56,0,9789,1761,1752,1736,1727,1711,1757,1732,179,520,500,1150,1,1,35819005,627,22.15,0.47,12,0.34,79.00,3722.00,3310,20240709,-47.13,1563,20250409,11.96,2230,-21.52,20250331,1563,11.96,20250409,3310,-47.13,20240709,1563,11.96,20250409,1.04,Y,024910,500,179 억,,917076,N,N,0,N,00,N
+20250513,140339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1745,0,3,0.00,196935740,112473,151.03,1733,1795,1731,2265,1222,1745,1750.96,2.56,0,6148,1761,1752,1736,1727,1711,1757,1732,179,520,500,1150,1,1,35819005,625,22.09,0.47,12,0.31,79.00,3722.00,3310,20240709,-47.28,1563,20250409,11.64,2230,-21.75,20250331,1563,11.64,20250409,3310,-47.28,20240709,1563,11.64,20250409,1.04,Y,024910,500,179 억,,917076,N,N,0,N,00,N
+20250513,130340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1750,5,2,0.29,75879747,43391,58.27,1733,1765,1733,2265,1222,1745,1748.74,2.56,0,9324,1761,1752,1736,1727,1711,1757,1732,179,520,500,1150,1,1,35819005,627,22.15,0.47,12,0.12,79.00,3722.00,3310,20240709,-47.13,1563,20250409,11.96,2230,-21.52,20250331,1563,11.96,20250409,3310,-47.13,20240709,1563,11.96,20250409,1.04,Y,024910,500,179 억,,917076,N,N,0,N,00,N
+20250513,120340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1747,2,2,0.11,55060740,31495,42.29,1733,1765,1733,2265,1222,1745,1748.24,2.56,0,5138,1761,1752,1736,1727,1711,1757,1732,179,520,500,1150,1,1,35819005,626,22.11,0.47,12,0.09,79.00,3722.00,3310,20240709,-47.22,1563,20250409,11.77,2230,-21.66,20250331,1563,11.77,20250409,3310,-47.22,20240709,1563,11.77,20250409,1.04,Y,024910,500,179 억,,917076,N,N,0,N,00,N
+20250513,110339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1750,5,2,0.29,39615727,22666,30.44,1733,1765,1733,2265,1222,1745,1747.80,2.56,0,4831,1761,1752,1736,1727,1711,1757,1732,179,520,500,1150,1,1,35819005,627,22.15,0.47,12,0.06,79.00,3722.00,3310,20240709,-47.13,1563,20250409,11.96,2230,-21.52,20250331,1563,11.96,20250409,3310,-47.13,20240709,1563,11.96,20250409,1.04,Y,024910,500,179 억,,917076,N,N,0,N,00,N
+20250513,100340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1749,4,2,0.23,33761331,19318,25.94,1733,1765,1733,2265,1222,1745,1747.66,2.56,0,2866,1761,1752,1736,1727,1711,1757,1732,179,520,500,1150,1,1,35819005,626,22.14,0.47,12,0.05,79.00,3722.00,3310,20240709,-47.16,1563,20250409,11.90,2230,-21.57,20250331,1563,11.90,20250409,3310,-47.16,20240709,1563,11.90,20250409,1.04,Y,024910,500,179 억,,917076,N,N,0,N,00,N
+20250513,090342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1754,9,2,0.52,14000294,8005,10.75,1733,1765,1733,2265,1222,1745,1748.94,2.56,0,6249,1761,1752,1736,1727,1711,1757,1732,179,520,500,1150,1,1,35819005,628,22.20,0.47,12,0.02,79.00,3722.00,3310,20240709,-47.01,1563,20250409,12.22,2230,-21.35,20250331,1563,12.22,20250409,3310,-47.01,20240709,1563,12.22,20250409,1.04,Y,024910,500,179 억,,917076,N,N,0,N,00,N
 20250512,160334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1745,23,2,1.34,123973977,71311,76.54,1722,1745,1720,2235,1206,1722,1738.49,2.47,0,39388,1770,1746,1730,1706,1690,1738,1698,179,513,500,1130,1,1,35819005,625,22.09,0.47,12,0.20,79.00,3722.00,3310,20240709,-47.28,1563,20250409,11.64,2230,-21.75,20250331,1563,11.64,20250409,3310,-47.28,20240709,1563,11.64,20250409,1.04,Y,024910,500,179 억,,883949,N,N,2911,N,00,N
 20250512,150337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1744,22,2,1.28,118518812,68184,73.18,1722,1745,1720,2235,1206,1722,1738.22,2.47,0,37365,1770,1746,1730,1706,1690,1738,1698,179,513,500,1130,1,1,35819005,625,22.08,0.47,12,0.19,79.00,3722.00,3310,20240709,-47.31,1563,20250409,11.58,2230,-21.79,20250331,1563,11.58,20250409,3310,-47.31,20240709,1563,11.58,20250409,1.04,Y,024910,500,179 억,,883949,N,N,2911,N,00,N
 20250512,140336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1743,21,2,1.22,79580387,45821,49.18,1722,1745,1720,2235,1206,1722,1736.77,2.47,0,26877,1770,1746,1730,1706,1690,1738,1698,179,513,500,1130,1,1,35819005,624,22.06,0.47,12,0.13,79.00,3722.00,3310,20240709,-47.34,1563,20250409,11.52,2230,-21.84,20250331,1563,11.52,20250409,3310,-47.34,20240709,1563,11.52,20250409,1.04,Y,024910,500,179 억,,883949,N,N,2911,N,00,N
diff --git a/024940/price/prices-20250501.csv b/024940/price/prices-20250501.csv
index 98b6b56485d8..5bec7f31e2d0 100644
--- a/024940/price/prices-20250501.csv
+++ b/024940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4430,70,2,1.61,586983804,134087,69.24,4360,4450,4300,5660,3055,4360,4377.50,3.26,0,37421,4516,4437,4321,4242,4126,4477,4282,50,1300,500,2700,5,1,10000000,443,27.86,0.89,12,1.34,159.00,4982.00,11790,20241212,-62.43,3550,20240805,24.79,9800,-54.80,20250325,4115,7.65,20250507,11790,-62.43,20241212,3550,24.79,20240805,2.51,Y,024940,500,50 억,,326344,N,N,81,N,00,N
+20250513,150338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4405,45,2,1.03,511464144,117047,60.44,4360,4420,4300,5660,3055,4360,4369.73,3.26,0,32615,4516,4437,4321,4242,4126,4477,4282,50,1300,500,2700,5,1,10000000,441,27.70,0.88,12,1.17,159.00,4982.00,11790,20241212,-62.64,3550,20240805,24.08,9800,-55.05,20250325,4115,7.05,20250507,11790,-62.64,20241212,3550,24.08,20240805,2.51,Y,024940,500,50 억,,326344,N,N,1697,N,00,N
+20250513,140339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,20,2,0.46,424612044,97320,50.25,4360,4400,4300,5660,3055,4360,4363.05,3.26,0,25724,4516,4437,4321,4242,4126,4477,4282,50,1300,500,2700,5,1,10000000,438,27.55,0.88,12,0.97,159.00,4982.00,11790,20241212,-62.85,3550,20240805,23.38,9800,-55.31,20250325,4115,6.44,20250507,11790,-62.85,20241212,3550,23.38,20240805,2.51,Y,024940,500,50 억,,326344,N,N,1697,N,00,N
+20250513,130341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,30,2,0.69,380908894,87339,45.10,4360,4400,4300,5660,3055,4360,4361.27,3.26,0,26520,4516,4437,4321,4242,4126,4477,4282,50,1300,500,2700,5,1,10000000,439,27.61,0.88,12,0.87,159.00,4982.00,11790,20241212,-62.77,3550,20240805,23.66,9800,-55.20,20250325,4115,6.68,20250507,11790,-62.77,20241212,3550,23.66,20240805,2.51,Y,024940,500,50 억,,326344,N,N,1697,N,00,N
+20250513,120341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4385,25,2,0.57,344384514,79017,40.80,4360,4400,4300,5660,3055,4360,4358.36,3.26,0,22000,4516,4437,4321,4242,4126,4477,4282,50,1300,500,2700,5,1,10000000,439,27.58,0.88,12,0.79,159.00,4982.00,11790,20241212,-62.81,3550,20240805,23.52,9800,-55.26,20250325,4115,6.56,20250507,11790,-62.81,20241212,3550,23.52,20240805,2.51,Y,024940,500,50 억,,326344,N,N,1697,N,00,N
+20250513,110340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,15,2,0.34,294552059,67639,34.93,4360,4400,4300,5660,3055,4360,4354.77,3.26,0,16969,4516,4437,4321,4242,4126,4477,4282,50,1300,500,2700,5,1,10000000,438,27.52,0.88,12,0.68,159.00,4982.00,11790,20241212,-62.89,3550,20240805,23.24,9800,-55.36,20250325,4115,6.32,20250507,11790,-62.89,20241212,3550,23.24,20240805,2.51,Y,024940,500,50 억,,326344,N,N,1697,N,00,N
+20250513,100340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,20,2,0.46,213866059,49172,25.39,4360,4400,4300,5660,3055,4360,4349.35,3.26,0,9741,4516,4437,4321,4242,4126,4477,4282,50,1300,500,2700,5,1,10000000,438,27.55,0.88,12,0.49,159.00,4982.00,11790,20241212,-62.85,3550,20240805,23.38,9800,-55.31,20250325,4115,6.44,20250507,11790,-62.85,20241212,3550,23.38,20240805,2.51,Y,024940,500,50 억,,326344,N,N,1697,N,00,N
+20250513,090342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4345,-15,5,-0.34,17758685,4071,2.10,4360,4385,4340,5660,3055,4360,4362.24,3.26,0,-2447,4516,4437,4321,4242,4126,4477,4282,50,1300,500,2700,5,1,10000000,435,27.33,0.87,12,0.04,159.00,4982.00,11790,20241212,-63.15,3550,20240805,22.39,9800,-55.66,20250325,4115,5.59,20250507,11790,-63.15,20241212,3550,22.39,20240805,2.51,Y,024940,500,50 억,,326344,N,N,1697,N,00,N
 20250512,160334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,145,2,3.44,830122442,192468,135.95,4225,4400,4205,5470,2955,4215,4313.03,2.71,0,56636,4308,4261,4208,4161,4108,4285,4185,50,1255,500,2610,5,1,10000000,436,27.42,0.88,12,1.92,159.00,4982.00,11790,20241212,-63.02,3550,20240805,22.82,9800,-55.51,20250325,4115,5.95,20250507,11790,-63.02,20241212,3550,22.82,20240805,2.56,Y,024940,500,50 억,,271026,N,N,1697,N,00,N
 20250512,150337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,155,2,3.68,784366237,181976,128.54,4225,4400,4205,5470,2955,4215,4310.27,2.71,0,57531,4308,4261,4208,4161,4108,4285,4185,50,1255,500,2610,5,1,10000000,437,27.48,0.88,12,1.82,159.00,4982.00,11790,20241212,-62.93,3550,20240805,23.10,9800,-55.41,20250325,4115,6.20,20250507,11790,-62.93,20241212,3550,23.10,20240805,2.56,Y,024940,500,50 억,,271026,N,N,2337,N,00,N
 20250512,140337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,155,2,3.68,726640432,168740,119.19,4225,4400,4205,5470,2955,4215,4306.27,2.71,0,57847,4308,4261,4208,4161,4108,4285,4185,50,1255,500,2610,5,1,10000000,437,27.48,0.88,12,1.69,159.00,4982.00,11790,20241212,-62.93,3550,20240805,23.10,9800,-55.41,20250325,4115,6.20,20250507,11790,-62.93,20241212,3550,23.10,20240805,2.56,Y,024940,500,50 억,,271026,N,N,2337,N,00,N
diff --git a/024950/price/prices-20250501.csv b/024950/price/prices-20250501.csv
index 84c4f9538def..d5b7d163a8fe 100644
--- a/024950/price/prices-20250501.csv
+++ b/024950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,-10,5,-0.23,110242682,25777,97.13,4270,4310,4250,5550,2990,4270,4276.79,2.03,0,-1995,4343,4306,4263,4226,4183,4325,4245,66,1280,500,3070,5,1,13273577,565,-608.57,0.54,12,0.19,-7.00,7888.00,6240,20240529,-31.73,3400,20241209,25.29,4715,-9.65,20250210,3875,9.94,20250331,6240,-31.73,20240529,3400,25.29,20241209,0.80,Y,024950,500,66 억,,269342,N,N,0,N,00,N
+20250513,150339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,0,3,0.00,106872327,24986,94.15,4270,4310,4250,5550,2990,4270,4277.29,2.03,0,-1889,4343,4306,4263,4226,4183,4325,4245,66,1280,500,3070,5,1,13273577,567,-610.00,0.54,12,0.19,-7.00,7888.00,6240,20240529,-31.57,3400,20241209,25.59,4715,-9.44,20250210,3875,10.19,20250331,6240,-31.57,20240529,3400,25.59,20241209,0.80,Y,024950,500,66 억,,269342,N,N,0,N,00,N
+20250513,140339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,0,3,0.00,99623367,23287,87.75,4270,4310,4250,5550,2990,4270,4278.07,2.03,0,-1973,4343,4306,4263,4226,4183,4325,4245,66,1280,500,3070,5,1,13273577,567,-610.00,0.54,12,0.18,-7.00,7888.00,6240,20240529,-31.57,3400,20241209,25.59,4715,-9.44,20250210,3875,10.19,20250331,6240,-31.57,20240529,3400,25.59,20241209,0.80,Y,024950,500,66 억,,269342,N,N,0,N,00,N
+20250513,130341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,0,3,0.00,98631717,23055,86.88,4270,4310,4250,5550,2990,4270,4278.11,2.03,0,-1939,4343,4306,4263,4226,4183,4325,4245,66,1280,500,3070,5,1,13273577,567,-610.00,0.54,12,0.17,-7.00,7888.00,6240,20240529,-31.57,3400,20241209,25.59,4715,-9.44,20250210,3875,10.19,20250331,6240,-31.57,20240529,3400,25.59,20241209,0.80,Y,024950,500,66 억,,269342,N,N,0,N,00,N
+20250513,120341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,5,2,0.12,89781190,20981,79.06,4270,4310,4250,5550,2990,4270,4279.17,2.03,0,-1898,4343,4306,4263,4226,4183,4325,4245,66,1280,500,3070,5,1,13273577,567,-610.71,0.54,12,0.16,-7.00,7888.00,6240,20240529,-31.49,3400,20241209,25.74,4715,-9.33,20250210,3875,10.32,20250331,6240,-31.49,20240529,3400,25.74,20241209,0.80,Y,024950,500,66 억,,269342,N,N,0,N,00,N
+20250513,110340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4305,35,2,0.82,59186840,13866,52.25,4270,4305,4250,5550,2990,4270,4268.49,2.03,0,4226,4343,4306,4263,4226,4183,4325,4245,66,1280,500,3070,5,1,13273577,571,-615.00,0.55,12,0.10,-7.00,7888.00,6240,20240529,-31.01,3400,20241209,26.62,4715,-8.70,20250210,3875,11.10,20250331,6240,-31.01,20240529,3400,26.62,20241209,0.80,Y,024950,500,66 억,,269342,N,N,0,N,00,N
+20250513,100341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,5,2,0.12,26032645,6112,23.03,4270,4300,4250,5550,2990,4270,4259.27,2.03,0,1333,4343,4306,4263,4226,4183,4325,4245,66,1280,500,3070,5,1,13273577,567,-610.71,0.54,12,0.05,-7.00,7888.00,6240,20240529,-31.49,3400,20241209,25.74,4715,-9.33,20250210,3875,10.32,20250331,6240,-31.49,20240529,3400,25.74,20241209,0.80,Y,024950,500,66 억,,269342,N,N,0,N,00,N
+20250513,090342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,30,2,0.70,571115,133,0.50,4270,4300,4270,5550,2990,4270,4294.10,2.03,0,-85,4343,4306,4263,4226,4183,4325,4245,66,1280,500,3070,5,1,13273577,571,-614.29,0.55,12,0.00,-7.00,7888.00,6240,20240529,-31.09,3400,20241209,26.47,4715,-8.80,20250210,3875,10.97,20250331,6240,-31.09,20240529,3400,26.47,20241209,0.80,Y,024950,500,66 억,,269342,N,N,0,N,00,N
 20250512,160334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,40,2,0.95,113030220,26535,165.79,4230,4300,4220,5490,2965,4230,4259.67,1.95,0,12720,4326,4277,4251,4202,4176,4265,4190,66,1260,500,3040,5,1,13273577,567,-610.00,0.54,12,0.20,-7.00,7888.00,6240,20240529,-31.57,3400,20241209,25.59,4715,-9.44,20250210,3875,10.19,20250331,6240,-31.57,20240529,3400,25.59,20241209,0.79,Y,024950,500,66 억,,258219,N,N,0,N,00,N
 20250512,150337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,45,2,1.06,109758995,25769,161.01,4230,4300,4220,5490,2965,4230,4259.34,1.95,0,12875,4326,4277,4251,4202,4176,4265,4190,66,1260,500,3040,5,1,13273577,567,-610.71,0.54,12,0.19,-7.00,7888.00,6240,20240529,-31.49,3400,20241209,25.74,4715,-9.33,20250210,3875,10.32,20250331,6240,-31.49,20240529,3400,25.74,20241209,0.79,Y,024950,500,66 억,,258219,N,N,0,N,00,N
 20250512,140337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,45,2,1.06,104791040,24606,153.74,4230,4300,4220,5490,2965,4230,4258.76,1.95,0,12781,4326,4277,4251,4202,4176,4265,4190,66,1260,500,3040,5,1,13273577,567,-610.71,0.54,12,0.19,-7.00,7888.00,6240,20240529,-31.49,3400,20241209,25.74,4715,-9.33,20250210,3875,10.32,20250331,6240,-31.49,20240529,3400,25.74,20241209,0.79,Y,024950,500,66 억,,258219,N,N,0,N,00,N
diff --git a/025000/price/prices-20250501.csv b/025000/price/prices-20250501.csv
index 1f528eb9befc..e51d8c4c4d16 100644
--- a/025000/price/prices-20250501.csv
+++ b/025000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160335,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45450,-100,5,-0.22,174777875,3841,73.58,45700,45850,45400,59200,31900,45550,45503.22,19.02,0,288,45816,45682,45416,45282,45016,45750,45350,242,13650,5000,34610,50,1,4840000,2200,3.43,0.32,12,0.08,13268.00,144104.00,50200,20240705,-9.46,41700,20250204,8.99,45900,-0.98,20250430,41700,8.99,20250204,50200,-9.46,20240705,41700,8.99,20250204,0.01,Y,025000,5000,242 억,,920410,N,N,426,N,00,N
+20250513,150339,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45500,-50,5,-0.11,169318475,3721,71.28,45700,45850,45400,59200,31900,45550,45503.49,19.02,0,334,45816,45682,45416,45282,45016,45750,45350,242,13650,5000,34610,50,1,4840000,2202,3.43,0.32,12,0.08,13268.00,144104.00,50200,20240705,-9.36,41700,20250204,9.11,45900,-0.87,20250430,41700,9.11,20250204,50200,-9.36,20240705,41700,9.11,20250204,0.01,Y,025000,5000,242 억,,920410,N,N,625,N,00,N
+20250513,140339,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45400,-150,5,-0.33,138732450,3049,58.41,45700,45850,45400,59200,31900,45550,45500.97,19.02,0,54,45816,45682,45416,45282,45016,45750,45350,242,13650,5000,34610,50,1,4840000,2197,3.42,0.32,12,0.06,13268.00,144104.00,50200,20240705,-9.56,41700,20250204,8.87,45900,-1.09,20250430,41700,8.87,20250204,50200,-9.56,20240705,41700,8.87,20250204,0.01,Y,025000,5000,242 억,,920410,N,N,625,N,00,N
+20250513,130341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45500,-50,5,-0.11,98127500,2156,41.30,45700,45850,45400,59200,31900,45550,45513.68,19.02,0,-76,45816,45682,45416,45282,45016,45750,45350,242,13650,5000,34610,50,1,4840000,2202,3.43,0.32,12,0.04,13268.00,144104.00,50200,20240705,-9.36,41700,20250204,9.11,45900,-0.87,20250430,41700,9.11,20250204,50200,-9.36,20240705,41700,9.11,20250204,0.01,Y,025000,5000,242 억,,920410,N,N,625,N,00,N
+20250513,120341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45550,0,3,0.00,72527625,1594,30.54,45700,45850,45400,59200,31900,45550,45500.39,19.02,0,-293,45816,45682,45416,45282,45016,45750,45350,242,13650,5000,34610,50,1,4840000,2205,3.43,0.32,12,0.03,13268.00,144104.00,50200,20240705,-9.26,41700,20250204,9.23,45900,-0.76,20250430,41700,9.23,20250204,50200,-9.26,20240705,41700,9.23,20250204,0.01,Y,025000,5000,242 억,,920410,N,N,625,N,00,N
+20250513,110340,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45500,-50,5,-0.11,51530250,1133,21.70,45700,45850,45400,59200,31900,45550,45481.24,19.02,0,-301,45816,45682,45416,45282,45016,45750,45350,242,13650,5000,34610,50,1,4840000,2202,3.43,0.32,12,0.02,13268.00,144104.00,50200,20240705,-9.36,41700,20250204,9.11,45900,-0.87,20250430,41700,9.11,20250204,50200,-9.36,20240705,41700,9.11,20250204,0.01,Y,025000,5000,242 억,,920410,N,N,625,N,00,N
+20250513,100341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45450,-100,5,-0.22,25874350,569,10.90,45700,45850,45400,59200,31900,45550,45473.37,19.02,0,-330,45816,45682,45416,45282,45016,45750,45350,242,13650,5000,34610,50,1,4840000,2200,3.43,0.32,12,0.01,13268.00,144104.00,50200,20240705,-9.46,41700,20250204,8.99,45900,-0.98,20250430,41700,8.99,20250204,50200,-9.46,20240705,41700,8.99,20250204,0.01,Y,025000,5000,242 억,,920410,N,N,625,N,00,N
+20250513,090343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45500,-50,5,-0.11,1366050,30,0.57,45700,45850,45450,59200,31900,45550,45535.00,19.02,0,-14,45816,45682,45416,45282,45016,45750,45350,242,13650,5000,34610,50,1,4840000,2202,3.43,0.32,12,0.00,13268.00,144104.00,50200,20240705,-9.36,41700,20250204,9.11,45900,-0.87,20250430,41700,9.11,20250204,50200,-9.36,20240705,41700,9.11,20250204,0.01,Y,025000,5000,242 억,,920410,N,N,625,N,00,N
 20250512,160335,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45550,400,2,0.89,236561375,5212,73.89,45150,45550,45150,58600,31650,45150,45387.83,18.99,0,1236,45716,45432,45116,44832,44516,45275,44675,242,13450,5000,34310,50,1,4840000,2205,3.43,0.32,12,0.11,13268.00,144104.00,50200,20240705,-9.26,41700,20250204,9.23,45900,-0.76,20250430,41700,9.23,20250204,50200,-9.26,20240705,41700,9.23,20250204,0.01,Y,025000,5000,242 억,,919144,N,N,625,N,00,N
 20250512,150338,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45500,350,2,0.78,219134825,4829,68.46,45150,45550,45150,58600,31650,45150,45378.92,18.99,0,1359,45716,45432,45116,44832,44516,45275,44675,242,13450,5000,34310,50,1,4840000,2202,3.43,0.32,12,0.10,13268.00,144104.00,50200,20240705,-9.36,41700,20250204,9.11,45900,-0.87,20250430,41700,9.11,20250204,50200,-9.36,20240705,41700,9.11,20250204,0.01,Y,025000,5000,242 억,,919144,N,N,219,N,00,N
 20250512,140337,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45450,300,2,0.66,195293700,4305,61.03,45150,45500,45150,58600,31650,45150,45364.39,18.99,0,1441,45716,45432,45116,44832,44516,45275,44675,242,13450,5000,34310,50,1,4840000,2200,3.43,0.32,12,0.09,13268.00,144104.00,50200,20240705,-9.46,41700,20250204,8.99,45900,-0.98,20250430,41700,8.99,20250204,50200,-9.46,20240705,41700,8.99,20250204,0.01,Y,025000,5000,242 억,,919144,N,N,219,N,00,N
diff --git a/025320/price/prices-20250501.csv b/025320/price/prices-20250501.csv
index 30705ce65ce4..e3f634039a1e 100644
--- a/025320/price/prices-20250501.csv
+++ b/025320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160335,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6620,70,2,1.07,3725155690,559718,75.95,6630,6750,6590,8510,4590,6550,6655.44,1.81,0,56681,6996,6772,6646,6422,6296,6710,6360,444,1960,500,4710,10,1,87991570,5825,20.75,3.42,12,0.64,319.00,1933.00,13940,20240612,-52.51,4730,20250305,39.96,8440,-21.56,20250320,4730,39.96,20250305,14630,-54.75,20240612,4730,39.96,20250305,4.84,Y,025320,500,444 억,,1593796,N,N,86402,N,00,N
+20250513,150339,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6640,90,2,1.37,3496373720,525169,71.26,6630,6750,6590,8510,4590,6550,6657.62,1.81,0,59029,6996,6772,6646,6422,6296,6710,6360,444,1960,500,4710,10,1,87991570,5843,20.82,3.44,12,0.60,319.00,1933.00,13940,20240612,-52.37,4730,20250305,40.38,8440,-21.33,20250320,4730,40.38,20250305,14630,-54.61,20240612,4730,40.38,20250305,4.84,Y,025320,500,444 억,,1593796,N,N,49398,N,00,N
+20250513,140340,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6650,100,2,1.53,3113296580,467427,63.42,6630,6750,6590,8510,4590,6550,6660.50,1.81,0,61978,6996,6772,6646,6422,6296,6710,6360,444,1960,500,4710,10,1,87991570,5851,20.85,3.44,12,0.53,319.00,1933.00,13940,20240612,-52.30,4730,20250305,40.59,8440,-21.21,20250320,4730,40.59,20250305,14630,-54.55,20240612,4730,40.59,20250305,4.84,Y,025320,500,444 억,,1593796,N,N,49398,N,00,N
+20250513,130341,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6670,120,2,1.83,2859749465,429334,58.25,6630,6750,6590,8510,4590,6550,6660.90,1.81,0,79332,6996,6772,6646,6422,6296,6710,6360,444,1960,500,4710,10,1,87991570,5869,20.91,3.45,12,0.49,319.00,1933.00,13940,20240612,-52.15,4730,20250305,41.01,8440,-20.97,20250320,4730,41.01,20250305,14630,-54.41,20240612,4730,41.01,20250305,4.84,Y,025320,500,444 억,,1593796,N,N,49398,N,00,N
+20250513,120341,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6670,120,2,1.83,2631890545,395192,53.62,6630,6750,6590,8510,4590,6550,6659.78,1.81,0,86860,6996,6772,6646,6422,6296,6710,6360,444,1960,500,4710,10,1,87991570,5869,20.91,3.45,12,0.45,319.00,1933.00,13940,20240612,-52.15,4730,20250305,41.01,8440,-20.97,20250320,4730,41.01,20250305,14630,-54.41,20240612,4730,41.01,20250305,4.84,Y,025320,500,444 억,,1593796,N,N,49398,N,00,N
+20250513,110340,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6730,180,2,2.75,2364070010,355161,48.19,6630,6750,6590,8510,4590,6550,6656.33,1.81,0,89780,6996,6772,6646,6422,6296,6710,6360,444,1960,500,4710,10,1,87991570,5922,21.10,3.48,12,0.40,319.00,1933.00,13940,20240612,-51.72,4730,20250305,42.28,8440,-20.26,20250320,4730,42.28,20250305,14630,-54.00,20240612,4730,42.28,20250305,4.84,Y,025320,500,444 억,,1593796,N,N,49398,N,00,N
+20250513,100341,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6620,70,2,1.07,1581325775,238155,32.31,6630,6700,6590,8510,4590,6550,6639.90,1.81,0,64997,6996,6772,6646,6422,6296,6710,6360,444,1960,500,4710,10,1,87991570,5825,20.75,3.42,12,0.27,319.00,1933.00,13940,20240612,-52.51,4730,20250305,39.96,8440,-21.56,20250320,4730,39.96,20250305,14630,-54.75,20240612,4730,39.96,20250305,4.84,Y,025320,500,444 억,,1593796,N,N,49398,N,00,N
+20250513,090343,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6650,100,2,1.53,171379150,25696,3.49,6630,6700,6630,8510,4590,6550,6669.49,1.81,0,12360,6996,6772,6646,6422,6296,6710,6360,444,1960,500,4710,10,1,87991570,5851,20.85,3.44,12,0.03,319.00,1933.00,13940,20240612,-52.30,4730,20250305,40.59,8440,-21.21,20250320,4730,40.59,20250305,14630,-54.55,20240612,4730,40.59,20250305,4.84,Y,025320,500,444 억,,1593796,N,N,49398,N,00,N
 20250512,160335,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6550,-220,5,-3.25,4869673365,737000,125.09,6720,6870,6520,8800,4740,6770,6607.43,2.07,0,-155992,7023,6896,6763,6636,6503,6830,6570,444,2030,500,4870,10,1,87991570,5763,20.53,3.39,12,0.84,319.00,1933.00,13940,20240612,-53.01,4730,20250305,38.48,8440,-22.39,20250320,4730,38.48,20250305,14630,-55.23,20240612,4730,38.48,20250305,4.79,Y,025320,500,444 억,,1819449,N,N,49398,N,00,N
 20250512,150338,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6550,-220,5,-3.25,4528753745,684927,116.25,6720,6870,6520,8800,4740,6770,6612.02,2.07,0,-159438,7023,6896,6763,6636,6503,6830,6570,444,2030,500,4870,10,1,87991570,5763,20.53,3.39,12,0.78,319.00,1933.00,13940,20240612,-53.01,4730,20250305,38.48,8440,-22.39,20250320,4730,38.48,20250305,14630,-55.23,20240612,4730,38.48,20250305,4.79,Y,025320,500,444 억,,1819449,N,N,59759,N,00,N
 20250512,140337,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6570,-200,5,-2.95,3909344955,590687,100.25,6720,6870,6520,8800,4740,6770,6618.30,2.07,0,-153284,7023,6896,6763,6636,6503,6830,6570,444,2030,500,4870,10,1,87991570,5781,20.60,3.40,12,0.67,319.00,1933.00,13940,20240612,-52.87,4730,20250305,38.90,8440,-22.16,20250320,4730,38.90,20250305,14630,-55.09,20240612,4730,38.90,20250305,4.79,Y,025320,500,444 억,,1819449,N,N,59759,N,00,N
diff --git a/025440/price/prices-20250501.csv b/025440/price/prices-20250501.csv
index 6429ce768e05..ee86a0ff28da 100644
--- a/025440/price/prices-20250501.csv
+++ b/025440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,691,-6,5,-0.86,26622460,38358,50.53,698,701,690,906,488,697,694.05,0.00,0,1723,716,706,693,683,670,711,688,244,209,500,410,1,1,48781224,337,-9.60,0.40,12,0.08,-72.00,1743.00,2410,20240429,-71.33,640,20250321,7.97,1344,-48.59,20250121,640,7.97,20250321,1389,-50.25,20241119,203,240.39,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
+20250513,150339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,696,-1,5,-0.14,24963304,35957,47.36,698,701,690,906,488,697,694.25,0.00,0,3501,716,706,693,683,670,711,688,244,209,500,410,1,1,48781224,340,-9.67,0.40,12,0.07,-72.00,1743.00,2410,20240429,-71.12,640,20250321,8.75,1344,-48.21,20250121,640,8.75,20250321,1389,-49.89,20241119,203,242.86,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
+20250513,140340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,1,2,0.14,18968384,27307,35.97,698,701,690,906,488,697,694.63,0.00,0,890,716,706,693,683,670,711,688,244,209,500,410,1,1,48781224,340,-9.69,0.40,12,0.06,-72.00,1743.00,2410,20240429,-71.04,640,20250321,9.06,1344,-48.07,20250121,640,9.06,20250321,1389,-49.75,20241119,203,243.84,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
+20250513,130342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,0,3,0.00,18089205,26046,34.31,698,701,690,906,488,697,694.51,0.00,0,890,716,706,693,683,670,711,688,244,209,500,410,1,1,48781224,340,-9.68,0.40,12,0.05,-72.00,1743.00,2410,20240429,-71.08,640,20250321,8.91,1344,-48.14,20250121,640,8.91,20250321,1389,-49.82,20241119,203,243.35,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
+20250513,120342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,0,3,0.00,16215669,23358,30.77,698,701,690,906,488,697,694.22,0.00,0,890,716,706,693,683,670,711,688,244,209,500,410,1,1,48781224,340,-9.68,0.40,12,0.05,-72.00,1743.00,2410,20240429,-71.08,640,20250321,8.91,1344,-48.14,20250121,640,8.91,20250321,1389,-49.82,20241119,203,243.35,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
+20250513,110341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,696,-1,5,-0.14,13259039,19114,25.18,698,701,690,906,488,697,693.68,0.00,0,1091,716,706,693,683,670,711,688,244,209,500,410,1,1,48781224,340,-9.67,0.40,12,0.04,-72.00,1743.00,2410,20240429,-71.12,640,20250321,8.75,1344,-48.21,20250121,640,8.75,20250321,1389,-49.89,20241119,203,242.86,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
+20250513,100341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,1,2,0.14,10227012,14728,19.40,698,701,692,906,488,697,694.39,0.00,0,1229,716,706,693,683,670,711,688,244,209,500,410,1,1,48781224,340,-9.69,0.40,12,0.03,-72.00,1743.00,2410,20240429,-71.04,640,20250321,9.06,1344,-48.07,20250121,640,9.06,20250321,1389,-49.75,20241119,203,243.84,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
+20250513,090343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,1,2,0.14,102704,147,0.19,698,701,698,906,488,697,698.67,0.00,0,71,716,706,693,683,670,711,688,244,209,500,410,1,1,48781224,340,-9.69,0.40,12,0.00,-72.00,1743.00,2410,20240429,-71.04,640,20250321,9.06,1344,-48.07,20250121,640,9.06,20250321,1389,-49.75,20241119,203,243.84,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
 20250512,160335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,12,2,1.75,52674209,75917,88.22,680,703,680,890,480,685,693.84,0.00,0,3494,714,699,692,677,670,696,674,244,205,500,410,1,1,48781224,340,-9.68,0.40,12,0.16,-72.00,1743.00,2410,20240426,-71.08,640,20250321,8.91,1344,-48.14,20250121,640,8.91,20250321,1389,-49.82,20241119,203,243.35,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
 20250512,150338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,13,2,1.90,50832484,73275,85.15,680,703,680,890,480,685,693.72,0.00,0,3429,714,699,692,677,670,696,674,244,205,500,410,1,1,48781224,340,-9.69,0.40,12,0.15,-72.00,1743.00,2410,20240426,-71.04,640,20250321,9.06,1344,-48.07,20250121,640,9.06,20250321,1389,-49.75,20241119,203,243.84,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
 20250512,140338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,12,2,1.75,40988144,59190,68.78,680,703,680,890,480,685,692.48,0.00,0,3780,714,699,692,677,670,696,674,244,205,500,410,1,1,48781224,340,-9.68,0.40,12,0.12,-72.00,1743.00,2410,20240426,-71.08,640,20250321,8.91,1344,-48.14,20250121,640,8.91,20250321,1389,-49.82,20241119,203,243.35,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
diff --git a/025530/price/prices-20250501.csv b/025530/price/prices-20250501.csv
index cdcb333890d6..b898bd2475c3 100644
--- a/025530/price/prices-20250501.csv
+++ b/025530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160336,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3375,5,2,0.15,26128463,7747,90.42,3370,3390,3355,4380,2360,3370,3372.72,0.54,0,-16,3396,3382,3356,3342,3316,3390,3350,75,1010,500,2350,5,1,14934008,504,5.32,0.29,12,0.05,634.00,11540.00,4125,20240620,-18.18,2905,20250325,16.18,3390,-0.44,20250513,2905,16.18,20250325,4125,-18.18,20240620,2905,16.18,20250325,0.21,Y,025530,500,74 억,,80634,N,N,1,N,00,N
+20250513,150340,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3375,5,2,0.15,23948473,7101,82.88,3370,3390,3355,4380,2360,3370,3372.55,0.54,0,27,3396,3382,3356,3342,3316,3390,3350,75,1010,500,2350,5,1,14934008,504,5.32,0.29,12,0.05,634.00,11540.00,4125,20240620,-18.18,2905,20250325,16.18,3390,-0.44,20250513,2905,16.18,20250325,4125,-18.18,20240620,2905,16.18,20250325,0.21,Y,025530,500,74 억,,80634,N,N,1,N,00,N
+20250513,140340,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3375,5,2,0.15,23945098,7100,82.87,3370,3390,3355,4380,2360,3370,3372.55,0.54,0,27,3396,3382,3356,3342,3316,3390,3350,75,1010,500,2350,5,1,14934008,504,5.32,0.29,12,0.05,634.00,11540.00,4125,20240620,-18.18,2905,20250325,16.18,3390,-0.44,20250513,2905,16.18,20250325,4125,-18.18,20240620,2905,16.18,20250325,0.21,Y,025530,500,74 억,,80634,N,N,1,N,00,N
+20250513,130342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3375,5,2,0.15,23779963,7051,82.29,3370,3390,3355,4380,2360,3370,3372.57,0.54,0,25,3396,3382,3356,3342,3316,3390,3350,75,1010,500,2350,5,1,14934008,504,5.32,0.29,12,0.05,634.00,11540.00,4125,20240620,-18.18,2905,20250325,16.18,3390,-0.44,20250513,2905,16.18,20250325,4125,-18.18,20240620,2905,16.18,20250325,0.21,Y,025530,500,74 억,,80634,N,N,1,N,00,N
+20250513,120342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3375,5,2,0.15,20786938,6163,71.93,3370,3390,3355,4380,2360,3370,3372.86,0.54,0,26,3396,3382,3356,3342,3316,3390,3350,75,1010,500,2350,5,1,14934008,504,5.32,0.29,12,0.04,634.00,11540.00,4125,20240620,-18.18,2905,20250325,16.18,3390,-0.44,20250513,2905,16.18,20250325,4125,-18.18,20240620,2905,16.18,20250325,0.21,Y,025530,500,74 억,,80634,N,N,1,N,00,N
+20250513,110341,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3375,5,2,0.15,18474360,5477,63.92,3370,3390,3355,4380,2360,3370,3373.08,0.54,0,27,3396,3382,3356,3342,3316,3390,3350,75,1010,500,2350,5,1,14934008,504,5.32,0.29,12,0.04,634.00,11540.00,4125,20240620,-18.18,2905,20250325,16.18,3390,-0.44,20250513,2905,16.18,20250325,4125,-18.18,20240620,2905,16.18,20250325,0.21,Y,025530,500,74 억,,80634,N,N,1,N,00,N
+20250513,100342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3380,10,2,0.30,16852720,4996,58.31,3370,3390,3355,4380,2360,3370,3373.24,0.54,0,25,3396,3382,3356,3342,3316,3390,3350,75,1010,500,2350,5,1,14934008,505,5.33,0.29,12,0.03,634.00,11540.00,4125,20240620,-18.06,2905,20250325,16.35,3390,-0.29,20250513,2905,16.35,20250325,4125,-18.06,20240620,2905,16.35,20250325,0.21,Y,025530,500,74 억,,80634,N,N,1,N,00,N
+20250513,090344,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3355,-15,5,-0.45,837930,249,2.91,3370,3375,3355,4380,2360,3370,3365.18,0.54,0,-16,3396,3382,3356,3342,3316,3390,3350,75,1010,500,2350,5,1,14934008,501,5.29,0.29,12,0.00,634.00,11540.00,4125,20240620,-18.67,2905,20250325,15.49,3375,-0.59,20250513,2905,15.49,20250325,4125,-18.67,20240620,2905,15.49,20250325,0.21,Y,025530,500,74 억,,80634,N,N,1,N,00,N
 20250512,160335,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3370,20,2,0.60,28715014,8562,78.70,3350,3370,3330,4355,2345,3350,3353.77,0.54,0,29,3390,3370,3330,3310,3270,3380,3320,75,1005,500,2340,5,1,14934008,503,5.32,0.29,12,0.06,634.00,11540.00,4125,20240620,-18.30,2905,20250325,16.01,3370,0.00,20250512,2905,16.01,20250325,4125,-18.30,20240620,2905,16.01,20250325,0.21,Y,025530,500,74 억,,80605,N,N,1,N,00,N
 20250512,150339,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3370,20,2,0.60,27970474,8341,76.67,3350,3370,3330,4355,2345,3350,3353.37,0.54,0,32,3390,3370,3330,3310,3270,3380,3320,75,1005,500,2340,5,1,14934008,503,5.32,0.29,12,0.06,634.00,11540.00,4125,20240620,-18.30,2905,20250325,16.01,3370,0.00,20250512,2905,16.01,20250325,4125,-18.30,20240620,2905,16.01,20250325,0.21,Y,025530,500,74 억,,80605,N,N,0,N,00,N
 20250512,140338,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3365,15,2,0.45,24155334,7207,66.25,3350,3370,3330,4355,2345,3350,3351.65,0.54,0,40,3390,3370,3330,3310,3270,3380,3320,75,1005,500,2340,5,1,14934008,503,5.31,0.29,12,0.05,634.00,11540.00,4125,20240620,-18.42,2905,20250325,15.83,3370,-0.15,20250512,2905,15.83,20250325,4125,-18.42,20240620,2905,15.83,20250325,0.21,Y,025530,500,74 억,,80605,N,N,0,N,00,N
diff --git a/025540/price/prices-20250501.csv b/025540/price/prices-20250501.csv
index 41d3d15481f4..fc06da6ea6a5 100644
--- a/025540/price/prices-20250501.csv
+++ b/025540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160336,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65800,1500,2,2.33,1631606350,24871,119.23,64800,66200,64500,83500,45100,64300,65602.76,25.02,0,1054,65100,64700,63900,63500,62700,64900,63700,52,19200,500,47580,100,1,10415000,6853,4.82,0.64,12,0.24,13654.00,103622.00,86200,20250206,-23.67,53500,20240805,22.99,86200,-23.67,20250206,59700,10.22,20250409,86200,-23.67,20250206,53500,22.99,20240805,0.39,Y,025540,500,52 억,,2605718,N,N,199,N,00,N
+20250513,150340,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65600,1300,2,2.02,1533831750,23383,112.10,64800,66200,64500,83500,45100,64300,65596.02,25.02,0,304,65100,64700,63900,63500,62700,64900,63700,52,19200,500,47580,100,1,10415000,6832,4.80,0.63,12,0.22,13654.00,103622.00,86200,20250206,-23.90,53500,20240805,22.62,86200,-23.90,20250206,59700,9.88,20250409,86200,-23.90,20250206,53500,22.62,20240805,0.39,Y,025540,500,52 억,,2605718,N,N,3078,N,00,N
+20250513,140340,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65400,1100,2,1.71,1329270150,20268,97.17,64800,66200,64500,83500,45100,64300,65584.67,25.02,0,330,65100,64700,63900,63500,62700,64900,63700,52,19200,500,47580,100,1,10415000,6811,4.79,0.63,12,0.19,13654.00,103622.00,86200,20250206,-24.13,53500,20240805,22.24,86200,-24.13,20250206,59700,9.55,20250409,86200,-24.13,20250206,53500,22.24,20240805,0.39,Y,025540,500,52 억,,2605718,N,N,3078,N,00,N
+20250513,130342,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65400,1100,2,1.71,1065295750,16244,77.88,64800,66200,64500,83500,45100,64300,65580.88,25.02,0,2158,65100,64700,63900,63500,62700,64900,63700,52,19200,500,47580,100,1,10415000,6811,4.79,0.63,12,0.16,13654.00,103622.00,86200,20250206,-24.13,53500,20240805,22.24,86200,-24.13,20250206,59700,9.55,20250409,86200,-24.13,20250206,53500,22.24,20240805,0.39,Y,025540,500,52 억,,2605718,N,N,3078,N,00,N
+20250513,120342,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65900,1600,2,2.49,890559250,13583,65.12,64800,66200,64500,83500,45100,64300,65564.25,25.02,0,2820,65100,64700,63900,63500,62700,64900,63700,52,19200,500,47580,100,1,10415000,6863,4.83,0.64,12,0.13,13654.00,103622.00,86200,20250206,-23.55,53500,20240805,23.18,86200,-23.55,20250206,59700,10.39,20250409,86200,-23.55,20250206,53500,23.18,20240805,0.39,Y,025540,500,52 억,,2605718,N,N,3078,N,00,N
+20250513,110341,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66000,1700,2,2.64,742438400,11337,54.35,64800,66200,64500,83500,45100,64300,65488.08,25.02,0,2213,65100,64700,63900,63500,62700,64900,63700,52,19200,500,47580,100,1,10415000,6874,4.83,0.64,12,0.11,13654.00,103622.00,86200,20250206,-23.43,53500,20240805,23.36,86200,-23.43,20250206,59700,10.55,20250409,86200,-23.43,20250206,53500,23.36,20240805,0.39,Y,025540,500,52 억,,2605718,N,N,3078,N,00,N
+20250513,100342,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65900,1600,2,2.49,481289100,7381,35.39,64800,66000,64500,83500,45100,64300,65206.49,25.02,0,1293,65100,64700,63900,63500,62700,64900,63700,52,19200,500,47580,100,1,10415000,6863,4.83,0.64,12,0.07,13654.00,103622.00,86200,20250206,-23.55,53500,20240805,23.18,86200,-23.55,20250206,59700,10.39,20250409,86200,-23.55,20250206,53500,23.18,20240805,0.39,Y,025540,500,52 억,,2605718,N,N,3078,N,00,N
+20250513,090344,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64900,600,2,0.93,98928000,1524,7.31,64800,65300,64500,83500,45100,64300,64913.39,25.02,0,186,65100,64700,63900,63500,62700,64900,63700,52,19200,500,47580,100,1,10415000,6759,4.75,0.63,12,0.01,13654.00,103622.00,86200,20250206,-24.71,53500,20240805,21.31,86200,-24.71,20250206,59700,8.71,20250409,86200,-24.71,20250206,53500,21.31,20240805,0.39,Y,025540,500,52 억,,2605718,N,N,3078,N,00,N
 20250512,160336,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64300,900,2,1.42,1330458200,20859,118.38,63300,64300,63100,82400,44400,63400,63783.41,24.94,0,7333,64333,63866,63233,62766,62133,63550,62450,52,19000,500,46910,100,1,10415000,6697,4.71,0.62,12,0.20,13654.00,103622.00,86200,20250206,-25.41,53500,20240805,20.19,86200,-25.41,20250206,59700,7.71,20250409,86200,-25.41,20250206,53500,20.19,20240805,0.40,Y,025540,500,52 억,,2597045,N,N,3078,N,00,N
 20250512,150339,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64200,800,2,1.26,1269922600,19917,113.04,63300,64300,63100,82400,44400,63400,63760.74,24.94,0,6931,64333,63866,63233,62766,62133,63550,62450,52,19000,500,46910,100,1,10415000,6686,4.70,0.62,12,0.19,13654.00,103622.00,86200,20250206,-25.52,53500,20240805,20.00,86200,-25.52,20250206,59700,7.54,20250409,86200,-25.52,20250206,53500,20.00,20240805,0.40,Y,025540,500,52 억,,2597045,N,N,5220,N,00,N
 20250512,140338,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64100,700,2,1.10,1084666100,17029,96.65,63300,64200,63100,82400,44400,63400,63695.23,24.94,0,6182,64333,63866,63233,62766,62133,63550,62450,52,19000,500,46910,100,1,10415000,6676,4.69,0.62,12,0.16,13654.00,103622.00,86200,20250206,-25.64,53500,20240805,19.81,86200,-25.64,20250206,59700,7.37,20250409,86200,-25.64,20250206,53500,19.81,20240805,0.40,Y,025540,500,52 억,,2597045,N,N,5220,N,00,N
diff --git a/025550/price/prices-20250501.csv b/025550/price/prices-20250501.csv
index 131256dcc0fd..411b78e6ab91 100644
--- a/025550/price/prices-20250501.csv
+++ b/025550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,-225,5,-5.51,21803679450,5195044,27.71,4085,4445,3835,5310,2860,4085,4197.51,1.94,0,-119916,4928,4506,4078,3656,3228,4717,3867,134,1225,500,2690,5,1,25514004,985,-72.83,0.74,12,20.36,-53.00,5190.00,6150,20250425,-37.24,2720,20240909,41.91,6150,-37.24,20250425,3130,23.32,20250331,6150,-37.24,20250425,2720,41.91,20240909,4.79,Y,025550,500,133 억,,494915,N,N,10293,N,00,N
+20250513,150340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,-185,5,-4.53,21259647944,5055107,26.96,4085,4445,3835,5310,2860,4085,4205.58,1.94,0,-122730,4928,4506,4078,3656,3228,4717,3867,134,1225,500,2690,5,1,25514004,995,-73.58,0.75,12,19.81,-53.00,5190.00,6150,20250425,-36.59,2720,20240909,43.38,6150,-36.59,20250425,3130,24.60,20250331,6150,-36.59,20250425,2720,43.38,20240909,4.79,Y,025550,500,133 억,,494915,N,N,27688,N,00,N
+20250513,140341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3875,-210,5,-5.14,20759799411,4925934,26.28,4085,4445,3835,5310,2860,4085,4214.39,1.94,0,-130388,4928,4506,4078,3656,3228,4717,3867,134,1225,500,2690,5,1,25514004,989,-73.11,0.75,12,19.31,-53.00,5190.00,6150,20250425,-36.99,2720,20240909,42.46,6150,-36.99,20250425,3130,23.80,20250331,6150,-36.99,20250425,2720,42.46,20240909,4.79,Y,025550,500,133 억,,494915,N,N,27688,N,00,N
+20250513,130342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3915,-170,5,-4.16,19928498569,4711388,25.13,4085,4445,3895,5310,2860,4085,4229.86,1.94,0,-102369,4928,4506,4078,3656,3228,4717,3867,134,1225,500,2690,5,1,25514004,999,-73.87,0.75,12,18.47,-53.00,5190.00,6150,20250425,-36.34,2720,20240909,43.93,6150,-36.34,20250425,3130,25.08,20250331,6150,-36.34,20250425,2720,43.93,20240909,4.79,Y,025550,500,133 억,,494915,N,N,27688,N,00,N
+20250513,120343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3930,-155,5,-3.79,19063648315,4491192,23.96,4085,4445,3910,5310,2860,4085,4244.68,1.94,0,-57592,4928,4506,4078,3656,3228,4717,3867,134,1225,500,2690,5,1,25514004,1003,-74.15,0.76,12,17.60,-53.00,5190.00,6150,20250425,-36.10,2720,20240909,44.49,6150,-36.10,20250425,3130,25.56,20250331,6150,-36.10,20250425,2720,44.49,20240909,4.79,Y,025550,500,133 억,,494915,N,N,27688,N,00,N
+20250513,110342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4055,-30,5,-0.73,17420994651,4077918,21.75,4085,4445,4035,5310,2860,4085,4272.04,1.94,0,-143471,4928,4506,4078,3656,3228,4717,3867,134,1225,500,2690,5,1,25514004,1035,-76.51,0.78,12,15.98,-53.00,5190.00,6150,20250425,-34.07,2720,20240909,49.08,6150,-34.07,20250425,3130,29.55,20250331,6150,-34.07,20250425,2720,49.08,20240909,4.79,Y,025550,500,133 억,,494915,N,N,27688,N,00,N
+20250513,100342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4205,120,2,2.94,14783570176,3435744,18.33,4085,4445,4060,5310,2860,4085,4302.88,1.94,0,-205210,4928,4506,4078,3656,3228,4717,3867,134,1225,500,2690,5,1,25514004,1073,-79.34,0.81,12,13.47,-53.00,5190.00,6150,20250425,-31.63,2720,20240909,54.60,6150,-31.63,20250425,3130,34.35,20250331,6150,-31.63,20250425,2720,54.60,20240909,4.79,Y,025550,500,133 억,,494915,N,N,27688,N,00,N
+20250513,090344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4325,240,2,5.88,2128222289,505773,2.70,4085,4335,4060,5310,2860,4085,4207.90,1.94,0,20316,4928,4506,4078,3656,3228,4717,3867,134,1225,500,2690,5,1,25514004,1103,-81.60,0.83,12,1.98,-53.00,5190.00,6150,20250425,-29.67,2720,20240909,59.01,6150,-29.67,20250425,3130,38.18,20250331,6150,-29.67,20250425,2720,59.01,20240909,4.79,Y,025550,500,133 억,,494915,N,N,27688,N,00,N
 20250512,160336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4085,495,2,13.79,79089554748,18642632,1534.08,3720,4500,3650,4665,2515,3590,4243.25,1.87,0,25395,3763,3676,3533,3446,3303,3720,3490,134,1075,500,2360,5,1,25514004,1042,-77.08,0.79,12,73.07,-53.00,5190.00,6150,20250425,-33.58,2720,20240909,50.18,6150,-33.58,20250425,3130,30.51,20250331,6150,-33.58,20250425,2720,50.18,20240909,4.83,Y,025550,500,133 억,,477076,N,N,27688,N,00,N
 20250512,150339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4130,540,2,15.04,77962773160,18368018,1511.48,3720,4500,3650,4665,2515,3590,4245.29,1.87,0,2350,3763,3676,3533,3446,3303,3720,3490,134,1075,500,2360,5,1,25514004,1054,-77.92,0.80,12,71.99,-53.00,5190.00,6150,20250425,-32.85,2720,20240909,51.84,6150,-32.85,20250425,3130,31.95,20250331,6150,-32.85,20250425,2720,51.84,20240909,4.83,Y,025550,500,133 억,,477076,N,N,12806,N,00,N
 20250512,140338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4190,600,2,16.71,74660065751,17569888,1445.81,3720,4500,3650,4665,2515,3590,4250.17,1.87,0,-93914,3763,3676,3533,3446,3303,3720,3490,134,1075,500,2360,5,1,25514004,1069,-79.06,0.81,12,68.86,-53.00,5190.00,6150,20250425,-31.87,2720,20240909,54.04,6150,-31.87,20250425,3130,33.87,20250331,6150,-31.87,20250425,2720,54.04,20240909,4.83,Y,025550,500,133 억,,477076,N,N,12806,N,00,N
diff --git a/025560/price/prices-20250501.csv b/025560/price/prices-20250501.csv
index 970cdafcb577..ba2f4de03721 100644
--- a/025560/price/prices-20250501.csv
+++ b/025560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160336,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,674,-7,5,-1.03,435049127,640033,93.26,682,691,673,885,477,681,679.74,2.18,0,3458,696,688,677,669,658,683,664,298,204,500,460,1,1,59566032,401,4.13,0.36,12,1.07,163.00,1866.00,1937,20240621,-65.20,622,20250418,8.36,1008,-33.13,20250212,622,8.36,20250418,2590,-73.98,20240621,622,8.36,20250418,0.53,Y,025560,500,297 억,,1297833,N,N,56,N,00,N
+20250513,150340,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,675,-6,5,-0.88,423128939,622374,90.69,682,691,673,885,477,681,679.86,2.18,0,7086,696,688,677,669,658,683,664,298,204,500,460,1,1,59566032,402,4.14,0.36,12,1.04,163.00,1866.00,1937,20240621,-65.15,622,20250418,8.52,1008,-33.04,20250212,622,8.52,20250418,2590,-73.94,20240621,622,8.52,20250418,0.53,Y,025560,500,297 억,,1297833,N,N,56,N,00,N
+20250513,140341,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,675,-6,5,-0.88,366484025,538411,78.46,682,691,675,885,477,681,680.68,2.18,0,27259,696,688,677,669,658,683,664,298,204,500,460,1,1,59566032,402,4.14,0.36,12,0.90,163.00,1866.00,1937,20240621,-65.15,622,20250418,8.52,1008,-33.04,20250212,622,8.52,20250418,2590,-73.94,20240621,622,8.52,20250418,0.53,Y,025560,500,297 억,,1297833,N,N,56,N,00,N
+20250513,130343,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,680,-1,5,-0.15,338050852,496400,72.33,682,691,675,885,477,681,681.00,2.18,0,47579,696,688,677,669,658,683,664,298,204,500,460,1,1,59566032,405,4.17,0.36,12,0.83,163.00,1866.00,1937,20240621,-64.89,622,20250418,9.32,1008,-32.54,20250212,622,9.32,20250418,2590,-73.75,20240621,622,9.32,20250418,0.53,Y,025560,500,297 억,,1297833,N,N,56,N,00,N
+20250513,120343,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,679,-2,5,-0.29,300771449,441445,64.33,682,691,675,885,477,681,681.33,2.18,0,83405,696,688,677,669,658,683,664,298,204,500,460,1,1,59566032,404,4.17,0.36,12,0.74,163.00,1866.00,1937,20240621,-64.95,622,20250418,9.16,1008,-32.64,20250212,622,9.16,20250418,2590,-73.78,20240621,622,9.16,20250418,0.53,Y,025560,500,297 억,,1297833,N,N,56,N,00,N
+20250513,110342,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,681,0,3,0.00,250951893,367922,53.61,682,691,678,885,477,681,682.08,2.18,0,113460,696,688,677,669,658,683,664,298,204,500,460,1,1,59566032,406,4.18,0.36,12,0.62,163.00,1866.00,1937,20240621,-64.84,622,20250418,9.49,1008,-32.44,20250212,622,9.49,20250418,2590,-73.71,20240621,622,9.49,20250418,0.53,Y,025560,500,297 억,,1297833,N,N,56,N,00,N
+20250513,100343,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,683,2,2,0.29,187830788,275337,40.12,682,691,680,885,477,681,682.19,2.18,0,99328,696,688,677,669,658,683,664,298,204,500,460,1,1,59566032,407,4.19,0.37,12,0.46,163.00,1866.00,1937,20240621,-64.74,622,20250418,9.81,1008,-32.24,20250212,622,9.81,20250418,2590,-73.63,20240621,622,9.81,20250418,0.53,Y,025560,500,297 억,,1297833,N,N,56,N,00,N
+20250513,090344,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,688,7,2,1.03,33457641,48889,7.12,682,691,682,885,477,681,684.36,2.18,0,28119,696,688,677,669,658,683,664,298,204,500,460,1,1,59566032,410,4.22,0.37,12,0.08,163.00,1866.00,1937,20240621,-64.48,622,20250418,10.61,1008,-31.75,20250212,622,10.61,20250418,2590,-73.44,20240621,622,10.61,20250418,0.53,Y,025560,500,297 억,,1297833,N,N,56,N,00,N
 20250512,160336,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,681,-4,5,-0.58,463956856,684208,61.52,684,685,666,890,480,685,678.08,2.03,0,94517,706,695,677,666,648,701,672,298,205,500,460,1,1,59566032,406,4.18,0.36,12,1.15,163.00,1866.00,1937,20240621,-64.84,622,20250418,9.49,1008,-32.44,20250212,622,9.49,20250418,2590,-73.71,20240621,622,9.49,20250418,0.66,Y,025560,500,297 억,,1210570,N,N,56,N,00,N
 20250512,150339,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,682,-3,5,-0.44,438821706,647293,58.20,684,685,666,890,480,685,677.93,2.03,0,91531,706,695,677,666,648,701,672,298,205,500,460,1,1,59566032,406,4.18,0.37,12,1.09,163.00,1866.00,1937,20240621,-64.79,622,20250418,9.65,1008,-32.34,20250212,622,9.65,20250418,2590,-73.67,20240621,622,9.65,20250418,0.66,Y,025560,500,297 억,,1210570,N,N,12920,N,00,N
 20250512,140339,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,681,-4,5,-0.58,365479081,539619,48.52,684,685,666,890,480,685,677.29,2.03,0,38488,706,695,677,666,648,701,672,298,205,500,460,1,1,59566032,406,4.18,0.36,12,0.91,163.00,1866.00,1937,20240621,-64.84,622,20250418,9.49,1008,-32.44,20250212,622,9.49,20250418,2590,-73.71,20240621,622,9.49,20250418,0.66,Y,025560,500,297 억,,1210570,N,N,12920,N,00,N
diff --git a/025620/price/prices-20250501.csv b/025620/price/prices-20250501.csv
index ba661d91e28b..13d92a2cc1e4 100644
--- a/025620/price/prices-20250501.csv
+++ b/025620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7170,-270,5,-3.63,399575260,54953,58.74,7400,7460,7160,9670,5210,7440,7271.22,3.50,0,-9103,8433,7936,7643,7146,6853,7790,7000,24,2230,500,4610,10,1,4789257,343,-3.39,1.08,12,1.15,-2117.00,6628.00,9950,20240516,-27.94,3320,20250324,115.96,9690,-26.01,20250424,3320,115.96,20250324,9950,-27.94,20240516,3320,115.96,20250324,0.00,Y,025620,500,23 억,,167420,N,N,346,N,00,N
+20250513,150341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7310,-130,5,-1.75,357593700,49109,52.49,7400,7460,7160,9670,5210,7440,7281.63,3.50,0,-7828,8433,7936,7643,7146,6853,7790,7000,24,2230,500,4610,10,1,4789257,350,-3.45,1.10,12,1.03,-2117.00,6628.00,9950,20240516,-26.53,3320,20250324,120.18,9690,-24.56,20250424,3320,120.18,20250324,9950,-26.53,20240516,3320,120.18,20250324,0.00,Y,025620,500,23 억,,167420,N,N,1930,N,00,N
+20250513,140341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7230,-210,5,-2.82,326150450,44781,47.87,7400,7460,7160,9670,5210,7440,7283.23,3.50,0,-6219,8433,7936,7643,7146,6853,7790,7000,24,2230,500,4610,10,1,4789257,346,-3.42,1.09,12,0.94,-2117.00,6628.00,9950,20240516,-27.34,3320,20250324,117.77,9690,-25.39,20250424,3320,117.77,20250324,9950,-27.34,20240516,3320,117.77,20250324,0.00,Y,025620,500,23 억,,167420,N,N,1930,N,00,N
+20250513,130343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7250,-190,5,-2.55,255382300,34960,37.37,7400,7460,7160,9670,5210,7440,7304.99,3.50,0,-5334,8433,7936,7643,7146,6853,7790,7000,24,2230,500,4610,10,1,4789257,347,-3.42,1.09,12,0.73,-2117.00,6628.00,9950,20240516,-27.14,3320,20250324,118.37,9690,-25.18,20250424,3320,118.37,20250324,9950,-27.14,20240516,3320,118.37,20250324,0.00,Y,025620,500,23 억,,167420,N,N,1930,N,00,N
+20250513,120343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7250,-190,5,-2.55,248720690,34040,36.39,7400,7460,7160,9670,5210,7440,7306.72,3.50,0,-5233,8433,7936,7643,7146,6853,7790,7000,24,2230,500,4610,10,1,4789257,347,-3.42,1.09,12,0.71,-2117.00,6628.00,9950,20240516,-27.14,3320,20250324,118.37,9690,-25.18,20250424,3320,118.37,20250324,9950,-27.14,20240516,3320,118.37,20250324,0.00,Y,025620,500,23 억,,167420,N,N,1930,N,00,N
+20250513,110342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7250,-190,5,-2.55,190575140,26087,27.89,7400,7460,7160,9670,5210,7440,7305.37,3.50,0,-1999,8433,7936,7643,7146,6853,7790,7000,24,2230,500,4610,10,1,4789257,347,-3.42,1.09,12,0.54,-2117.00,6628.00,9950,20240516,-27.14,3320,20250324,118.37,9690,-25.18,20250424,3320,118.37,20250324,9950,-27.14,20240516,3320,118.37,20250324,0.00,Y,025620,500,23 억,,167420,N,N,1930,N,00,N
+20250513,100343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7300,-140,5,-1.88,115275890,15705,16.79,7400,7460,7210,9670,5210,7440,7340.08,3.50,0,1019,8433,7936,7643,7146,6853,7790,7000,24,2230,500,4610,10,1,4789257,350,-3.45,1.10,12,0.33,-2117.00,6628.00,9950,20240516,-26.63,3320,20250324,119.88,9690,-24.66,20250424,3320,119.88,20250324,9950,-26.63,20240516,3320,119.88,20250324,0.00,Y,025620,500,23 억,,167420,N,N,1930,N,00,N
+20250513,090345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7210,-230,5,-3.09,18444380,2515,2.69,7400,7400,7210,9670,5210,7440,7333.75,3.50,0,-626,8433,7936,7643,7146,6853,7790,7000,24,2230,500,4610,10,1,4789257,345,-3.41,1.09,12,0.05,-2117.00,6628.00,9950,20240516,-27.54,3320,20250324,117.17,9690,-25.59,20250424,3320,117.17,20250324,9950,-27.54,20240516,3320,117.17,20250324,0.00,Y,025620,500,23 억,,167420,N,N,1930,N,00,N
 20250512,160336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7440,-550,5,-6.88,707450035,93549,139.04,8030,8140,7350,10380,5600,7990,7562.35,3.97,0,-23451,8403,8196,7943,7736,7483,8070,7610,24,2390,500,4950,10,1,4789257,356,-3.51,1.12,12,1.95,-2117.00,6628.00,9950,20240516,-25.23,3320,20250324,124.10,9690,-23.22,20250424,3320,124.10,20250324,9950,-25.23,20240516,3320,124.10,20250324,0.00,Y,025620,500,23 억,,190046,N,N,1930,N,00,N
 20250512,150340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7460,-530,5,-6.63,669974935,88517,131.56,8030,8140,7350,10380,5600,7990,7568.88,3.97,0,-22418,8403,8196,7943,7736,7483,8070,7610,24,2390,500,4950,10,1,4789257,357,-3.52,1.13,12,1.85,-2117.00,6628.00,9950,20240516,-25.03,3320,20250324,124.70,9690,-23.01,20250424,3320,124.70,20250324,9950,-25.03,20240516,3320,124.70,20250324,0.00,Y,025620,500,23 억,,190046,N,N,1362,N,00,N
 20250512,140339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7470,-520,5,-6.51,623938060,82343,122.39,8030,8140,7350,10380,5600,7990,7577.31,3.97,0,-21013,8403,8196,7943,7736,7483,8070,7610,24,2390,500,4950,10,1,4789257,358,-3.53,1.13,12,1.72,-2117.00,6628.00,9950,20240516,-24.92,3320,20250324,125.00,9690,-22.91,20250424,3320,125.00,20250324,9950,-24.92,20240516,3320,125.00,20250324,0.00,Y,025620,500,23 억,,190046,N,N,1362,N,00,N
diff --git a/025750/price/prices-20250501.csv b/025750/price/prices-20250501.csv
index a9239ce9b634..49505f306d66 100644
--- a/025750/price/prices-20250501.csv
+++ b/025750/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160337,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,839,-102,5,-10.84,9763411321,10849190,74.87,970,970,818,1223,659,941,899.96,2.86,0,-342368,1027,983,897,853,767,1006,876,838,282,1000,580,1,1,80565149,676,-4.00,0.55,12,13.47,-210.00,1536.00,1240,20250123,-32.34,569,20241209,47.45,1240,-32.34,20250123,635,32.13,20250102,1240,-32.34,20250123,569,47.45,20241209,2.09,Y,025750,1000,837 억,,2300152,N,N,2144,N,00,N
+20250513,150341,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,835,-106,5,-11.26,9272679540,10274247,70.90,970,970,818,1223,659,941,902.52,2.86,0,-262886,1027,983,897,853,767,1006,876,838,282,1000,580,1,1,80565149,673,-3.98,0.54,12,12.75,-210.00,1536.00,1240,20250123,-32.66,569,20241209,46.75,1240,-32.66,20250123,635,31.50,20250102,1240,-32.66,20250123,569,46.75,20241209,2.09,Y,025750,1000,837 억,,2300152,N,N,48358,N,00,N
+20250513,140342,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,838,-103,5,-10.95,8848643057,9761300,67.36,970,970,826,1223,659,941,906.50,2.86,0,-267483,1027,983,897,853,767,1006,876,838,282,1000,580,1,1,80565149,675,-3.99,0.55,12,12.12,-210.00,1536.00,1240,20250123,-32.42,569,20241209,47.28,1240,-32.42,20250123,635,31.97,20250102,1240,-32.42,20250123,569,47.28,20241209,2.09,Y,025750,1000,837 억,,2300152,N,N,48358,N,00,N
+20250513,130343,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,881,-60,5,-6.38,7817580528,8540723,58.94,970,970,874,1223,659,941,915.33,2.86,0,-377699,1027,983,897,853,767,1006,876,838,282,1000,580,1,1,80565149,710,-4.20,0.57,12,10.60,-210.00,1536.00,1240,20250123,-28.95,569,20241209,54.83,1240,-28.95,20250123,635,38.74,20250102,1240,-28.95,20250123,569,54.83,20241209,2.09,Y,025750,1000,837 억,,2300152,N,N,48358,N,00,N
+20250513,120343,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,899,-42,5,-4.46,7360361657,8026157,55.39,970,970,874,1223,659,941,917.05,2.86,0,-289048,1027,983,897,853,767,1006,876,838,282,1000,580,1,1,80565149,724,-4.28,0.59,12,9.96,-210.00,1536.00,1240,20250123,-27.50,569,20241209,58.00,1240,-27.50,20250123,635,41.57,20250102,1240,-27.50,20250123,569,58.00,20241209,2.09,Y,025750,1000,837 억,,2300152,N,N,48358,N,00,N
+20250513,110342,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,893,-48,5,-5.10,6691589788,7293071,50.33,970,970,874,1223,659,941,917.53,2.86,0,-381130,1027,983,897,853,767,1006,876,838,282,1000,580,1,1,80565149,719,-4.25,0.58,12,9.05,-210.00,1536.00,1240,20250123,-27.98,569,20241209,56.94,1240,-27.98,20250123,635,40.63,20250102,1240,-27.98,20250123,569,56.94,20241209,2.09,Y,025750,1000,837 억,,2300152,N,N,48358,N,00,N
+20250513,100343,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,886,-55,5,-5.84,6168561154,6705096,46.27,970,970,874,1223,659,941,919.98,2.86,0,-351348,1027,983,897,853,767,1006,876,838,282,1000,580,1,1,80565149,714,-4.22,0.58,12,8.32,-210.00,1536.00,1240,20250123,-28.55,569,20241209,55.71,1240,-28.55,20250123,635,39.53,20250102,1240,-28.55,20250123,569,55.71,20241209,2.09,Y,025750,1000,837 억,,2300152,N,N,48358,N,00,N
+20250513,090345,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,904,-37,5,-3.93,1527991094,1634062,11.28,970,970,874,1223,659,941,935.09,2.86,0,-107046,1027,983,897,853,767,1006,876,838,282,1000,580,1,1,80565149,728,-4.30,0.59,12,2.03,-210.00,1536.00,1240,20250123,-27.10,569,20241209,58.88,1240,-27.10,20250123,635,42.36,20250102,1240,-27.10,20250123,569,58.88,20241209,2.09,Y,025750,1000,837 억,,2300152,N,N,48358,N,00,N
 20250512,160337,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,941,217,1,29.97,12987035602,14486672,550.32,820,941,811,941,507,724,896.48,1.63,0,968316,769,746,729,706,689,738,698,838,217,1000,440,1,1,80565149,758,-4.48,0.61,12,17.98,-210.00,1536.00,1240,20250123,-24.11,569,20241209,65.38,1240,-24.11,20250123,635,48.19,20250102,1240,-24.11,20250123,569,65.38,20241209,2.10,Y,025750,1000,837 억,,1309386,N,N,48358,N,00,N
 20250512,150340,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,941,217,1,29.97,12983615067,14483037,550.18,820,941,811,941,507,724,896.47,1.63,0,968246,769,746,729,706,689,738,698,838,217,1000,440,1,1,80565149,758,-4.48,0.61,12,17.98,-210.00,1536.00,1240,20250123,-24.11,569,20241209,65.38,1240,-24.11,20250123,635,48.19,20250102,1240,-24.11,20250123,569,65.38,20241209,2.10,Y,025750,1000,837 억,,1309386,N,N,18376,N,00,N
 20250512,140339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,941,217,1,29.97,12955942139,14453629,549.06,820,941,811,941,507,724,896.38,1.63,0,968246,769,746,729,706,689,738,698,838,217,1000,440,1,1,80565149,758,-4.48,0.61,12,17.94,-210.00,1536.00,1240,20250123,-24.11,569,20241209,65.38,1240,-24.11,20250123,635,48.19,20250102,1240,-24.11,20250123,569,65.38,20241209,2.10,Y,025750,1000,837 억,,1309386,N,N,18376,N,00,N
diff --git a/025770/price/prices-20250501.csv b/025770/price/prices-20250501.csv
index f077b1f5b9b1..8712305969bf 100644
--- a/025770/price/prices-20250501.csv
+++ b/025770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160337,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7710,30,2,0.39,69435815,9041,126.86,7680,7770,7650,9980,5380,7680,7680.10,62.89,0,-94,7806,7742,7686,7622,7566,7715,7595,194,2300,500,5520,10,1,37444271,2887,6.62,0.90,12,0.02,1164.00,8605.00,8970,20240502,-14.05,7110,20240806,8.44,8400,-8.21,20250108,7250,6.34,20250409,8900,-13.37,20240614,7110,8.44,20240806,0.47,Y,025770,500,194 억,,23547970,N,N,0,N,00,N
+20250513,150341,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7680,0,3,0.00,67238045,8755,122.84,7680,7770,7650,9980,5380,7680,7679.96,62.89,0,-74,7806,7742,7686,7622,7566,7715,7595,194,2300,500,5520,10,1,37444271,2876,6.60,0.89,12,0.02,1164.00,8605.00,8970,20240502,-14.38,7110,20240806,8.02,8400,-8.57,20250108,7250,5.93,20250409,8900,-13.71,20240614,7110,8.02,20240806,0.47,Y,025770,500,194 억,,23547970,N,N,0,N,00,N
+20250513,140342,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7690,10,2,0.13,55696105,7252,101.75,7680,7770,7650,9980,5380,7680,7680.10,62.89,0,-236,7806,7742,7686,7622,7566,7715,7595,194,2300,500,5520,10,1,37444271,2879,6.61,0.89,12,0.02,1164.00,8605.00,8970,20240502,-14.27,7110,20240806,8.16,8400,-8.45,20250108,7250,6.07,20250409,8900,-13.60,20240614,7110,8.16,20240806,0.47,Y,025770,500,194 억,,23547970,N,N,0,N,00,N
+20250513,130343,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7690,10,2,0.13,47306495,6161,86.45,7680,7770,7650,9980,5380,7680,7678.38,62.89,0,-241,7806,7742,7686,7622,7566,7715,7595,194,2300,500,5520,10,1,37444271,2879,6.61,0.89,12,0.02,1164.00,8605.00,8970,20240502,-14.27,7110,20240806,8.16,8400,-8.45,20250108,7250,6.07,20250409,8900,-13.60,20240614,7110,8.16,20240806,0.47,Y,025770,500,194 억,,23547970,N,N,0,N,00,N
+20250513,120344,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7670,-10,5,-0.13,39269495,5113,71.74,7680,7770,7650,9980,5380,7680,7680.32,62.89,0,-214,7806,7742,7686,7622,7566,7715,7595,194,2300,500,5520,10,1,37444271,2872,6.59,0.89,12,0.01,1164.00,8605.00,8970,20240502,-14.49,7110,20240806,7.88,8400,-8.69,20250108,7250,5.79,20250409,8900,-13.82,20240614,7110,7.88,20240806,0.47,Y,025770,500,194 억,,23547970,N,N,0,N,00,N
+20250513,110343,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7700,20,2,0.26,15753130,2047,28.72,7680,7770,7680,9980,5380,7680,7695.72,62.89,0,-24,7806,7742,7686,7622,7566,7715,7595,194,2300,500,5520,10,1,37444271,2883,6.62,0.89,12,0.01,1164.00,8605.00,8970,20240502,-14.16,7110,20240806,8.30,8400,-8.33,20250108,7250,6.21,20250409,8900,-13.48,20240614,7110,8.30,20240806,0.47,Y,025770,500,194 억,,23547970,N,N,0,N,00,N
+20250513,100343,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7710,30,2,0.39,10630510,1382,19.39,7680,7770,7680,9980,5380,7680,7692.12,62.89,0,-65,7806,7742,7686,7622,7566,7715,7595,194,2300,500,5520,10,1,37444271,2887,6.62,0.90,12,0.00,1164.00,8605.00,8970,20240502,-14.05,7110,20240806,8.44,8400,-8.21,20250108,7250,6.34,20250409,8900,-13.37,20240614,7110,8.44,20240806,0.47,Y,025770,500,194 억,,23547970,N,N,0,N,00,N
+20250513,090345,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7700,20,2,0.26,3786320,493,6.92,7680,7700,7680,9980,5380,7680,7680.16,62.89,0,0,7806,7742,7686,7622,7566,7715,7595,194,2300,500,5520,10,1,37444271,2883,6.62,0.89,12,0.00,1164.00,8605.00,8970,20240502,-14.16,7110,20240806,8.30,8400,-8.33,20250108,7250,6.21,20250409,8900,-13.48,20240614,7110,8.30,20240806,0.47,Y,025770,500,194 억,,23547970,N,N,0,N,00,N
 20250512,160337,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7680,-20,5,-0.26,54759940,7127,117.12,7750,7750,7630,10010,5390,7700,7683.45,62.89,0,251,7860,7780,7700,7620,7540,7820,7660,194,2310,500,5540,10,1,37444271,2876,6.60,0.89,12,0.02,1164.00,8605.00,8970,20240502,-14.38,7110,20240806,8.02,8400,-8.57,20250108,7250,5.93,20250409,8900,-13.71,20240614,7110,8.02,20240806,0.46,Y,025770,500,194 억,,23547162,N,N,0,N,00,N
 20250512,150340,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7700,0,3,0.00,54206790,7055,115.94,7750,7750,7630,10010,5390,7700,7683.46,62.89,0,275,7860,7780,7700,7620,7540,7820,7660,194,2310,500,5540,10,1,37444271,2883,6.62,0.89,12,0.02,1164.00,8605.00,8970,20240502,-14.16,7110,20240806,8.30,8400,-8.33,20250108,7250,6.21,20250409,8900,-13.48,20240614,7110,8.30,20240806,0.46,Y,025770,500,194 억,,23547162,N,N,0,N,00,N
 20250512,140339,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7670,-30,5,-0.39,52631660,6850,112.57,7750,7750,7630,10010,5390,7700,7683.45,62.89,0,264,7860,7780,7700,7620,7540,7820,7660,194,2310,500,5540,10,1,37444271,2872,6.59,0.89,12,0.02,1164.00,8605.00,8970,20240502,-14.49,7110,20240806,7.88,8400,-8.69,20250108,7250,5.79,20250409,8900,-13.82,20240614,7110,7.88,20240806,0.46,Y,025770,500,194 억,,23547162,N,N,0,N,00,N
diff --git a/025820/price/prices-20250501.csv b/025820/price/prices-20250501.csv
index 2c8b803a00db..cfe4ee80e5a6 100644
--- a/025820/price/prices-20250501.csv
+++ b/025820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4290,-10,5,-0.23,335719237,78200,60.76,4350,4350,4265,5590,3010,4300,4293.09,1.74,0,-11101,4350,4325,4275,4250,4200,4337,4262,167,1290,500,2750,5,1,33442000,1435,11.38,1.05,12,0.23,377.00,4080.00,8420,20240520,-49.05,3545,20241209,21.02,6060,-29.21,20250326,3905,9.86,20250102,8420,-49.05,20240520,3545,21.02,20241209,3.68,Y,025820,500,167 억,,583186,N,N,7140,N,00,N
+20250513,150341,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4280,-20,5,-0.47,300220637,69915,54.32,4350,4350,4265,5590,3010,4300,4294.08,1.74,0,-12080,4350,4325,4275,4250,4200,4337,4262,167,1290,500,2750,5,1,33442000,1431,11.35,1.05,12,0.21,377.00,4080.00,8420,20240520,-49.17,3545,20241209,20.73,6060,-29.37,20250326,3905,9.60,20250102,8420,-49.17,20240520,3545,20.73,20241209,3.68,Y,025820,500,167 억,,583186,N,N,5173,N,00,N
+20250513,140342,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4285,-15,5,-0.35,272292682,63392,49.26,4350,4350,4265,5590,3010,4300,4295.38,1.74,0,-12724,4350,4325,4275,4250,4200,4337,4262,167,1290,500,2750,5,1,33442000,1433,11.37,1.05,12,0.19,377.00,4080.00,8420,20240520,-49.11,3545,20241209,20.87,6060,-29.29,20250326,3905,9.73,20250102,8420,-49.11,20240520,3545,20.87,20241209,3.68,Y,025820,500,167 억,,583186,N,N,5173,N,00,N
+20250513,130344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4290,-10,5,-0.23,248285967,57787,44.90,4350,4350,4265,5590,3010,4300,4296.57,1.74,0,-11479,4350,4325,4275,4250,4200,4337,4262,167,1290,500,2750,5,1,33442000,1435,11.38,1.05,12,0.17,377.00,4080.00,8420,20240520,-49.05,3545,20241209,21.02,6060,-29.21,20250326,3905,9.86,20250102,8420,-49.05,20240520,3545,21.02,20241209,3.68,Y,025820,500,167 억,,583186,N,N,5173,N,00,N
+20250513,120344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4290,-10,5,-0.23,201616662,46917,36.46,4350,4350,4265,5590,3010,4300,4297.31,1.74,0,-11052,4350,4325,4275,4250,4200,4337,4262,167,1290,500,2750,5,1,33442000,1435,11.38,1.05,12,0.14,377.00,4080.00,8420,20240520,-49.05,3545,20241209,21.02,6060,-29.21,20250326,3905,9.86,20250102,8420,-49.05,20240520,3545,21.02,20241209,3.68,Y,025820,500,167 억,,583186,N,N,5173,N,00,N
+20250513,110343,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4295,-5,5,-0.12,168595550,39223,30.48,4350,4350,4265,5590,3010,4300,4298.38,1.74,0,-7267,4350,4325,4275,4250,4200,4337,4262,167,1290,500,2750,5,1,33442000,1436,11.39,1.05,12,0.12,377.00,4080.00,8420,20240520,-48.99,3545,20241209,21.16,6060,-29.13,20250326,3905,9.99,20250102,8420,-48.99,20240520,3545,21.16,20241209,3.68,Y,025820,500,167 억,,583186,N,N,5173,N,00,N
+20250513,100344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4280,-20,5,-0.47,130023675,30225,23.49,4350,4350,4270,5590,3010,4300,4301.86,1.74,0,-8382,4350,4325,4275,4250,4200,4337,4262,167,1290,500,2750,5,1,33442000,1431,11.35,1.05,12,0.09,377.00,4080.00,8420,20240520,-49.17,3545,20241209,20.73,6060,-29.37,20250326,3905,9.60,20250102,8420,-49.17,20240520,3545,20.73,20241209,3.68,Y,025820,500,167 억,,583186,N,N,5173,N,00,N
+20250513,090345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4310,10,2,0.23,25855620,5991,4.66,4350,4350,4300,5590,3010,4300,4315.74,1.74,0,-3186,4350,4325,4275,4250,4200,4337,4262,167,1290,500,2750,5,1,33442000,1441,11.43,1.06,12,0.02,377.00,4080.00,8420,20240520,-48.81,3545,20241209,21.58,6060,-28.88,20250326,3905,10.37,20250102,8420,-48.81,20240520,3545,21.58,20241209,3.68,Y,025820,500,167 억,,583186,N,N,5173,N,00,N
 20250512,160337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4300,85,2,2.02,550863098,128698,119.01,4230,4300,4225,5470,2955,4215,4280.28,1.62,0,30071,4318,4266,4228,4176,4138,4247,4157,167,1255,500,2690,5,1,33442000,1438,11.41,1.05,12,0.38,377.00,4080.00,8420,20240520,-48.93,3545,20241209,21.30,6060,-29.04,20250326,3905,10.12,20250102,8420,-48.93,20240520,3545,21.30,20241209,3.71,Y,025820,500,167 억,,541091,N,N,5173,N,00,N
 20250512,150340,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4280,65,2,1.54,471468628,110207,101.92,4230,4300,4225,5470,2955,4215,4278.03,1.62,0,29292,4318,4266,4228,4176,4138,4247,4157,167,1255,500,2690,5,1,33442000,1431,11.35,1.05,12,0.33,377.00,4080.00,8420,20240520,-49.17,3545,20241209,20.73,6060,-29.37,20250326,3905,9.60,20250102,8420,-49.17,20240520,3545,20.73,20241209,3.71,Y,025820,500,167 억,,541091,N,N,5554,N,00,N
 20250512,140340,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4280,65,2,1.54,413097593,96571,89.31,4230,4300,4225,5470,2955,4215,4277.66,1.62,0,27845,4318,4266,4228,4176,4138,4247,4157,167,1255,500,2690,5,1,33442000,1431,11.35,1.05,12,0.29,377.00,4080.00,8420,20240520,-49.17,3545,20241209,20.73,6060,-29.37,20250326,3905,9.60,20250102,8420,-49.17,20240520,3545,20.73,20241209,3.71,Y,025820,500,167 억,,541091,N,N,5554,N,00,N
diff --git a/025860/price/prices-20250501.csv b/025860/price/prices-20250501.csv
index e262f6f0b74c..5e7b2330f418 100644
--- a/025860/price/prices-20250501.csv
+++ b/025860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160338,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6890,70,2,1.03,528698365,76675,252.39,6900,6940,6840,8860,4780,6820,6895.32,3.52,0,1392,6913,6866,6823,6776,6733,6890,6800,497,2040,1000,5180,10,1,49678843,3423,13.62,0.64,12,0.15,506.00,10808.00,7600,20240723,-9.34,5780,20250401,19.20,7090,-2.82,20250423,5780,19.20,20250401,7600,-9.34,20240723,5780,19.20,20250401,0.97,Y,025860,1000,496 억,,1750396,N,N,191,N,00,N
+20250513,150342,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6880,60,2,0.88,476167235,69038,227.25,6900,6940,6840,8860,4780,6820,6897.18,3.52,0,1455,6913,6866,6823,6776,6733,6890,6800,497,2040,1000,5180,10,1,49678843,3418,13.60,0.64,12,0.14,506.00,10808.00,7600,20240723,-9.47,5780,20250401,19.03,7090,-2.96,20250423,5780,19.03,20250401,7600,-9.47,20240723,5780,19.03,20250401,0.97,Y,025860,1000,496 억,,1750396,N,N,54,N,00,N
+20250513,140342,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6880,60,2,0.88,442117155,64093,210.97,6900,6940,6840,8860,4780,6820,6898.06,3.52,0,4851,6913,6866,6823,6776,6733,6890,6800,497,2040,1000,5180,10,1,49678843,3418,13.60,0.64,12,0.13,506.00,10808.00,7600,20240723,-9.47,5780,20250401,19.03,7090,-2.96,20250423,5780,19.03,20250401,7600,-9.47,20240723,5780,19.03,20250401,0.97,Y,025860,1000,496 억,,1750396,N,N,54,N,00,N
+20250513,130344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6890,70,2,1.03,389612775,56477,185.90,6900,6940,6840,8860,4780,6820,6898.61,3.52,0,6016,6913,6866,6823,6776,6733,6890,6800,497,2040,1000,5180,10,1,49678843,3423,13.62,0.64,12,0.11,506.00,10808.00,7600,20240723,-9.34,5780,20250401,19.20,7090,-2.82,20250423,5780,19.20,20250401,7600,-9.34,20240723,5780,19.20,20250401,0.97,Y,025860,1000,496 억,,1750396,N,N,54,N,00,N
+20250513,120344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6910,90,2,1.32,152174295,22072,72.65,6900,6930,6840,8860,4780,6820,6894.45,3.52,0,-1242,6913,6866,6823,6776,6733,6890,6800,497,2040,1000,5180,10,1,49678843,3433,13.66,0.64,12,0.04,506.00,10808.00,7600,20240723,-9.08,5780,20250401,19.55,7090,-2.54,20250423,5780,19.55,20250401,7600,-9.08,20240723,5780,19.55,20250401,0.97,Y,025860,1000,496 억,,1750396,N,N,54,N,00,N
+20250513,110343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6880,60,2,0.88,61045690,8891,29.27,6900,6910,6840,8860,4780,6820,6866.01,3.52,0,-1339,6913,6866,6823,6776,6733,6890,6800,497,2040,1000,5180,10,1,49678843,3418,13.60,0.64,12,0.02,506.00,10808.00,7600,20240723,-9.47,5780,20250401,19.03,7090,-2.96,20250423,5780,19.03,20250401,7600,-9.47,20240723,5780,19.03,20250401,0.97,Y,025860,1000,496 억,,1750396,N,N,54,N,00,N
+20250513,100344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6870,50,2,0.73,38884160,5664,18.64,6900,6910,6840,8860,4780,6820,6865.14,3.52,0,-2129,6913,6866,6823,6776,6733,6890,6800,497,2040,1000,5180,10,1,49678843,3413,13.58,0.64,12,0.01,506.00,10808.00,7600,20240723,-9.61,5780,20250401,18.86,7090,-3.10,20250423,5780,18.86,20250401,7600,-9.61,20240723,5780,18.86,20250401,0.97,Y,025860,1000,496 억,,1750396,N,N,54,N,00,N
+20250513,090346,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6850,30,2,0.44,11973160,1736,5.71,6900,6910,6850,8860,4780,6820,6896.98,3.52,0,-595,6913,6866,6823,6776,6733,6890,6800,497,2040,1000,5180,10,1,49678843,3403,13.54,0.63,12,0.00,506.00,10808.00,7600,20240723,-9.87,5780,20250401,18.51,7090,-3.39,20250423,5780,18.51,20250401,7600,-9.87,20240723,5780,18.51,20250401,0.97,Y,025860,1000,496 억,,1750396,N,N,54,N,00,N
 20250512,160337,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6820,20,2,0.29,207750195,30380,46.36,6810,6870,6780,8840,4760,6800,6838.39,3.47,0,11779,6953,6876,6803,6726,6653,6840,6690,497,2040,1000,5160,10,1,49678843,3388,13.48,0.63,12,0.06,506.00,10808.00,7600,20240723,-10.26,5780,20250401,17.99,7090,-3.81,20250423,5780,17.99,20250401,7600,-10.26,20240723,5780,17.99,20250401,0.99,Y,025860,1000,496 억,,1722507,N,N,54,N,00,N
 20250512,150341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6850,50,2,0.74,185847995,27170,41.46,6810,6870,6780,8840,4760,6800,6840.19,3.47,0,12001,6953,6876,6803,6726,6653,6840,6690,497,2040,1000,5160,10,1,49678843,3403,13.54,0.63,12,0.05,506.00,10808.00,7600,20240723,-9.87,5780,20250401,18.51,7090,-3.39,20250423,5780,18.51,20250401,7600,-9.87,20240723,5780,18.51,20250401,0.99,Y,025860,1000,496 억,,1722507,N,N,67,N,00,N
 20250512,140340,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6840,40,2,0.59,161136845,23559,35.95,6810,6870,6780,8840,4760,6800,6839.71,3.47,0,11916,6953,6876,6803,6726,6653,6840,6690,497,2040,1000,5160,10,1,49678843,3398,13.52,0.63,12,0.05,506.00,10808.00,7600,20240723,-10.00,5780,20250401,18.34,7090,-3.53,20250423,5780,18.34,20250401,7600,-10.00,20240723,5780,18.34,20250401,0.99,Y,025860,1000,496 억,,1722507,N,N,67,N,00,N
diff --git a/025870/price/prices-20250501.csv b/025870/price/prices-20250501.csv
index 63ee8dd04563..221fe9069a0d 100644
--- a/025870/price/prices-20250501.csv
+++ b/025870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6150,80,2,1.32,37829440,6161,96.89,6090,6210,6090,7890,4250,6070,6140.15,1.40,0,-277,6243,6156,6083,5996,5923,6200,6040,20,1820,500,4370,10,1,4000000,246,205.00,1.42,12,0.15,30.00,4341.00,9140,20241210,-32.71,5630,20241115,9.24,7400,-16.89,20250414,5630,9.24,20250203,9140,-32.71,20241210,5630,9.24,20241115,0.02,Y,025870,500,20 억,,56141,N,N,0,N,00,N
+20250513,150342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6190,120,2,1.98,36788410,5991,94.21,6090,6210,6090,7890,4250,6070,6140.61,1.40,0,-300,6243,6156,6083,5996,5923,6200,6040,20,1820,500,4370,10,1,4000000,248,206.33,1.43,12,0.15,30.00,4341.00,9140,20241210,-32.28,5630,20241115,9.95,7400,-16.35,20250414,5630,9.95,20250203,9140,-32.28,20241210,5630,9.95,20241115,0.02,Y,025870,500,20 억,,56141,N,N,0,N,00,N
+20250513,140343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6190,120,2,1.98,29700140,4836,76.05,6090,6210,6090,7890,4250,6070,6141.47,1.40,0,-324,6243,6156,6083,5996,5923,6200,6040,20,1820,500,4370,10,1,4000000,248,206.33,1.43,12,0.12,30.00,4341.00,9140,20241210,-32.28,5630,20241115,9.95,7400,-16.35,20250414,5630,9.95,20250203,9140,-32.28,20241210,5630,9.95,20241115,0.02,Y,025870,500,20 억,,56141,N,N,0,N,00,N
+20250513,130344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6180,110,2,1.81,26316030,4289,67.45,6090,6210,6090,7890,4250,6070,6135.70,1.40,0,-108,6243,6156,6083,5996,5923,6200,6040,20,1820,500,4370,10,1,4000000,247,206.00,1.42,12,0.11,30.00,4341.00,9140,20241210,-32.39,5630,20241115,9.77,7400,-16.49,20250414,5630,9.77,20250203,9140,-32.39,20241210,5630,9.77,20241115,0.02,Y,025870,500,20 억,,56141,N,N,0,N,00,N
+20250513,120344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6160,90,2,1.48,15349470,2499,39.30,6090,6210,6090,7890,4250,6070,6142.24,1.40,0,-219,6243,6156,6083,5996,5923,6200,6040,20,1820,500,4370,10,1,4000000,246,205.33,1.42,12,0.06,30.00,4341.00,9140,20241210,-32.60,5630,20241115,9.41,7400,-16.76,20250414,5630,9.41,20250203,9140,-32.60,20241210,5630,9.41,20241115,0.02,Y,025870,500,20 억,,56141,N,N,0,N,00,N
+20250513,110343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6140,70,2,1.15,9247190,1506,23.68,6090,6210,6090,7890,4250,6070,6140.23,1.40,0,-378,6243,6156,6083,5996,5923,6200,6040,20,1820,500,4370,10,1,4000000,246,204.67,1.41,12,0.04,30.00,4341.00,9140,20241210,-32.82,5630,20241115,9.06,7400,-17.03,20250414,5630,9.06,20250203,9140,-32.82,20241210,5630,9.06,20241115,0.02,Y,025870,500,20 억,,56141,N,N,0,N,00,N
+20250513,100344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6130,60,2,0.99,8756540,1426,22.42,6090,6210,6090,7890,4250,6070,6140.63,1.40,0,-378,6243,6156,6083,5996,5923,6200,6040,20,1820,500,4370,10,1,4000000,245,204.33,1.41,12,0.04,30.00,4341.00,9140,20241210,-32.93,5630,20241115,8.88,7400,-17.16,20250414,5630,8.88,20250203,9140,-32.93,20241210,5630,8.88,20241115,0.02,Y,025870,500,20 억,,56141,N,N,0,N,00,N
+20250513,090346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,0,3,0.00,0,0,0.00,0,0,0,7890,4250,6070,0.00,1.40,0,0,6243,6156,6083,5996,5923,6200,6040,20,1820,500,4370,10,1,4000000,243,202.33,1.40,12,0.00,30.00,4341.00,9140,20241210,-33.59,5630,20241115,7.82,7400,-17.97,20250414,5630,7.82,20250203,9140,-33.59,20241210,5630,7.82,20241115,0.02,Y,025870,500,20 억,,56141,N,N,0,N,00,N
 20250512,160338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,20,2,0.33,38561580,6349,58.11,6050,6170,6010,7860,4240,6050,6073.65,1.39,0,-198,6263,6156,6073,5966,5883,6115,5925,20,1810,500,4350,10,1,4000000,243,202.33,1.40,12,0.16,30.00,4341.00,9140,20241210,-33.59,5630,20241115,7.82,7400,-17.97,20250414,5630,7.82,20250203,9140,-33.59,20241210,5630,7.82,20241115,0.02,Y,025870,500,20 억,,55793,N,N,1,N,00,N
 20250512,150341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6090,40,2,0.66,32040300,5275,48.28,6050,6170,6010,7860,4240,6050,6073.99,1.39,0,-198,6263,6156,6073,5966,5883,6115,5925,20,1810,500,4350,10,1,4000000,244,203.00,1.40,12,0.13,30.00,4341.00,9140,20241210,-33.37,5630,20241115,8.17,7400,-17.70,20250414,5630,8.17,20250203,9140,-33.37,20241210,5630,8.17,20241115,0.02,Y,025870,500,20 억,,55793,N,N,1,N,00,N
 20250512,140340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6090,40,2,0.66,28081940,4625,42.33,6050,6170,6010,7860,4240,6050,6071.77,1.39,0,-226,6263,6156,6073,5966,5883,6115,5925,20,1810,500,4350,10,1,4000000,244,203.00,1.40,12,0.12,30.00,4341.00,9140,20241210,-33.37,5630,20241115,8.17,7400,-17.70,20250414,5630,8.17,20250203,9140,-33.37,20241210,5630,8.17,20241115,0.02,Y,025870,500,20 억,,55793,N,N,1,N,00,N
diff --git a/025880/price/prices-20250501.csv b/025880/price/prices-20250501.csv
index 06de5b885eb5..5a77faf5f9f5 100644
--- a/025880/price/prices-20250501.csv
+++ b/025880/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2810,-85,5,-2.94,1027802787,364594,35.10,2910,2910,2720,3760,2030,2895,2819.04,12.88,0,-1772,3041,2967,2881,2807,2721,3005,2845,84,865,500,1850,5,1,16715858,470,6.87,0.64,12,2.18,409.00,4365.00,3840,20250120,-26.82,2120,20240805,32.55,3840,-26.82,20250120,2590,8.49,20250102,3840,-26.82,20250120,2120,32.55,20240805,2.37,Y,025880,500,83 억,,2153797,N,N,8062,N,00,N
+20250513,150342,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2805,-90,5,-3.11,988744472,350669,33.76,2910,2910,2720,3760,2030,2895,2819.59,12.88,0,-1347,3041,2967,2881,2807,2721,3005,2845,84,865,500,1850,5,1,16715858,469,6.86,0.64,12,2.10,409.00,4365.00,3840,20250120,-26.95,2120,20240805,32.31,3840,-26.95,20250120,2590,8.30,20250102,3840,-26.95,20250120,2120,32.31,20240805,2.37,Y,025880,500,83 억,,2153797,N,N,10873,N,00,N
+20250513,140343,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2810,-85,5,-2.94,947540512,335974,32.35,2910,2910,2720,3760,2030,2895,2820.28,12.88,0,4486,3041,2967,2881,2807,2721,3005,2845,84,865,500,1850,5,1,16715858,470,6.87,0.64,12,2.01,409.00,4365.00,3840,20250120,-26.82,2120,20240805,32.55,3840,-26.82,20250120,2590,8.49,20250102,3840,-26.82,20250120,2120,32.55,20240805,2.37,Y,025880,500,83 억,,2153797,N,N,10873,N,00,N
+20250513,130344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2815,-80,5,-2.76,828574520,293525,28.26,2910,2910,2720,3760,2030,2895,2822.84,12.88,0,24878,3041,2967,2881,2807,2721,3005,2845,84,865,500,1850,5,1,16715858,471,6.88,0.64,12,1.76,409.00,4365.00,3840,20250120,-26.69,2120,20240805,32.78,3840,-26.69,20250120,2590,8.69,20250102,3840,-26.69,20250120,2120,32.78,20240805,2.37,Y,025880,500,83 억,,2153797,N,N,10873,N,00,N
+20250513,120345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2835,-60,5,-2.07,790526980,280045,26.96,2910,2910,2720,3760,2030,2895,2822.86,12.88,0,24328,3041,2967,2881,2807,2721,3005,2845,84,865,500,1850,5,1,16715858,474,6.93,0.65,12,1.68,409.00,4365.00,3840,20250120,-26.17,2120,20240805,33.73,3840,-26.17,20250120,2590,9.46,20250102,3840,-26.17,20250120,2120,33.73,20240805,2.37,Y,025880,500,83 억,,2153797,N,N,10873,N,00,N
+20250513,110344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2810,-85,5,-2.94,759354700,268997,25.90,2910,2910,2720,3760,2030,2895,2822.91,12.88,0,29591,3041,2967,2881,2807,2721,3005,2845,84,865,500,1850,5,1,16715858,470,6.87,0.64,12,1.61,409.00,4365.00,3840,20250120,-26.82,2120,20240805,32.55,3840,-26.82,20250120,2590,8.49,20250102,3840,-26.82,20250120,2120,32.55,20240805,2.37,Y,025880,500,83 억,,2153797,N,N,10873,N,00,N
+20250513,100344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2820,-75,5,-2.59,657173130,232677,22.40,2910,2910,2720,3760,2030,2895,2824.40,12.88,0,30254,3041,2967,2881,2807,2721,3005,2845,84,865,500,1850,5,1,16715858,471,6.89,0.65,12,1.39,409.00,4365.00,3840,20250120,-26.56,2120,20240805,33.02,3840,-26.56,20250120,2590,8.88,20250102,3840,-26.56,20250120,2120,33.02,20240805,2.37,Y,025880,500,83 억,,2153797,N,N,10873,N,00,N
+20250513,090346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2870,-25,5,-0.86,81123200,28193,2.71,2910,2910,2800,3760,2030,2895,2877.42,12.88,0,-11394,3041,2967,2881,2807,2721,3005,2845,84,865,500,1850,5,1,16715858,480,7.02,0.66,12,0.17,409.00,4365.00,3840,20250120,-25.26,2120,20240805,35.38,3840,-25.26,20250120,2590,10.81,20250102,3840,-25.26,20250120,2120,35.38,20240805,2.37,Y,025880,500,83 억,,2153797,N,N,10873,N,00,N
 20250512,160338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2895,160,2,5.85,2972479143,1026746,626.61,2805,2955,2795,3555,1915,2735,2895.05,12.55,0,58385,2835,2785,2755,2705,2675,2770,2690,84,820,500,1750,5,1,16715858,484,7.08,0.66,12,6.14,409.00,4365.00,3840,20250120,-24.61,2120,20240805,36.56,3840,-24.61,20250120,2590,11.78,20250102,3840,-24.61,20250120,2120,36.56,20240805,2.45,Y,025880,500,83 억,,2098595,N,N,10873,N,00,N
 20250512,150341,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2880,145,2,5.30,2880595898,994903,607.18,2805,2955,2795,3555,1915,2735,2895.35,12.55,0,51116,2835,2785,2755,2705,2675,2770,2690,84,820,500,1750,5,1,16715858,481,7.04,0.66,12,5.95,409.00,4365.00,3840,20250120,-25.00,2120,20240805,35.85,3840,-25.00,20250120,2590,11.20,20250102,3840,-25.00,20250120,2120,35.85,20240805,2.45,Y,025880,500,83 억,,2098595,N,N,10259,N,00,N
 20250512,140340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2890,155,2,5.67,2627287446,906963,553.51,2805,2955,2795,3555,1915,2735,2896.80,12.55,0,76525,2835,2785,2755,2705,2675,2770,2690,84,820,500,1750,5,1,16715858,483,7.07,0.66,12,5.43,409.00,4365.00,3840,20250120,-24.74,2120,20240805,36.32,3840,-24.74,20250120,2590,11.58,20250102,3840,-24.74,20250120,2120,36.32,20240805,2.45,Y,025880,500,83 억,,2098595,N,N,10259,N,00,N
diff --git a/025890/price/prices-20250501.csv b/025890/price/prices-20250501.csv
index de99a2eaa369..cfe4bb4a2cb7 100644
--- a/025890/price/prices-20250501.csv
+++ b/025890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160338,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1840,9,2,0.49,94532852,50416,468.51,1836,1952,1830,2380,1282,1831,1875.06,3.24,0,3844,1847,1838,1829,1820,1811,1834,1816,57,549,500,1170,1,1,11309259,208,27.46,0.59,12,0.45,67.00,3100.00,2865,20240716,-35.78,1715,20250331,7.29,1969,-6.55,20250107,1715,7.29,20250331,2865,-35.78,20240716,1715,7.29,20250331,0.00,Y,025890,500,56 억,,366086,N,N,51,N,00,N
+20250513,150343,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1836,5,2,0.27,93255081,49721,462.05,1836,1952,1830,2380,1282,1831,1875.57,3.24,0,4230,1847,1838,1829,1820,1811,1834,1816,57,549,500,1170,1,1,11309259,208,27.40,0.59,12,0.44,67.00,3100.00,2865,20240716,-35.92,1715,20250331,7.06,1969,-6.75,20250107,1715,7.06,20250331,2865,-35.92,20240716,1715,7.06,20250331,0.00,Y,025890,500,56 억,,366086,N,N,0,N,00,N
+20250513,140343,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1844,13,2,0.71,92488999,49304,458.17,1836,1952,1830,2380,1282,1831,1875.89,3.24,0,4270,1847,1838,1829,1820,1811,1834,1816,57,549,500,1170,1,1,11309259,209,27.52,0.59,12,0.44,67.00,3100.00,2865,20240716,-35.64,1715,20250331,7.52,1969,-6.35,20250107,1715,7.52,20250331,2865,-35.64,20240716,1715,7.52,20250331,0.00,Y,025890,500,56 억,,366086,N,N,0,N,00,N
+20250513,130345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1840,9,2,0.49,86949280,46286,430.13,1836,1952,1836,2380,1282,1831,1878.52,3.24,0,4272,1847,1838,1829,1820,1811,1834,1816,57,549,500,1170,1,1,11309259,208,27.46,0.59,12,0.41,67.00,3100.00,2865,20240716,-35.78,1715,20250331,7.29,1969,-6.55,20250107,1715,7.29,20250331,2865,-35.78,20240716,1715,7.29,20250331,0.00,Y,025890,500,56 억,,366086,N,N,0,N,00,N
+20250513,120345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1881,50,2,2.73,33507052,18111,168.30,1836,1881,1836,2380,1282,1831,1850.09,3.24,0,1086,1847,1838,1829,1820,1811,1834,1816,57,549,500,1170,1,1,11309259,213,28.07,0.61,12,0.16,67.00,3100.00,2865,20240716,-34.35,1715,20250331,9.68,1969,-4.47,20250107,1715,9.68,20250331,2865,-34.35,20240716,1715,9.68,20250331,0.00,Y,025890,500,56 억,,366086,N,N,0,N,00,N
+20250513,110344,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1848,17,2,0.93,15942437,8658,80.46,1836,1848,1836,2380,1282,1831,1841.35,3.24,0,726,1847,1838,1829,1820,1811,1834,1816,57,549,500,1170,1,1,11309259,209,27.58,0.60,12,0.08,67.00,3100.00,2865,20240716,-35.50,1715,20250331,7.76,1969,-6.15,20250107,1715,7.76,20250331,2865,-35.50,20240716,1715,7.76,20250331,0.00,Y,025890,500,56 억,,366086,N,N,0,N,00,N
+20250513,100345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1846,15,2,0.82,13149184,7146,66.41,1836,1847,1836,2380,1282,1831,1840.08,3.24,0,725,1847,1838,1829,1820,1811,1834,1816,57,549,500,1170,1,1,11309259,209,27.55,0.60,12,0.06,67.00,3100.00,2865,20240716,-35.57,1715,20250331,7.64,1969,-6.25,20250107,1715,7.64,20250331,2865,-35.57,20240716,1715,7.64,20250331,0.00,Y,025890,500,56 억,,366086,N,N,0,N,00,N
+20250513,090346,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1836,5,2,0.27,323136,176,1.64,1836,1836,1836,2380,1282,1831,1836.00,3.24,0,0,1847,1838,1829,1820,1811,1834,1816,57,549,500,1170,1,1,11309259,208,27.40,0.59,12,0.00,67.00,3100.00,2865,20240716,-35.92,1715,20250331,7.06,1969,-6.75,20250107,1715,7.06,20250331,2865,-35.92,20240716,1715,7.06,20250331,0.00,Y,025890,500,56 억,,366086,N,N,0,N,00,N
 20250512,160338,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1831,1,2,0.05,19684267,10760,99.68,1838,1838,1820,2375,1281,1830,1829.39,3.25,0,121,1836,1832,1827,1823,1818,1835,1826,57,545,500,1170,1,1,11309259,207,27.33,0.59,12,0.10,67.00,3100.00,2865,20240716,-36.09,1715,20250331,6.76,1969,-7.01,20250107,1715,6.76,20250331,2865,-36.09,20240716,1715,6.76,20250331,0.00,Y,025890,500,56 억,,367025,N,N,0,N,00,N
 20250512,150341,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1830,0,3,0.00,18636485,10188,94.38,1838,1838,1820,2375,1281,1830,1829.26,3.25,0,564,1836,1832,1827,1823,1818,1835,1826,57,545,500,1170,1,1,11309259,207,27.31,0.59,12,0.09,67.00,3100.00,2865,20240716,-36.13,1715,20250331,6.71,1969,-7.06,20250107,1715,6.71,20250331,2865,-36.13,20240716,1715,6.71,20250331,0.00,Y,025890,500,56 억,,367025,N,N,0,N,00,N
 20250512,140341,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1837,7,2,0.38,15810282,8647,80.10,1838,1838,1820,2375,1281,1830,1828.41,3.25,0,527,1836,1832,1827,1823,1818,1835,1826,57,545,500,1170,1,1,11309259,208,27.42,0.59,12,0.08,67.00,3100.00,2865,20240716,-35.88,1715,20250331,7.11,1969,-6.70,20250107,1715,7.11,20250331,2865,-35.88,20240716,1715,7.11,20250331,0.00,Y,025890,500,56 억,,367025,N,N,0,N,00,N
diff --git a/025900/price/prices-20250501.csv b/025900/price/prices-20250501.csv
index e0b3fb1f8941..ec1da560aee1 100644
--- a/025900/price/prices-20250501.csv
+++ b/025900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160339,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8470,-60,5,-0.70,499294240,58441,115.55,8550,8700,8470,11080,5980,8530,8543.56,50.37,0,371,8743,8636,8443,8336,8143,8690,8390,106,2550,200,5450,10,1,50557285,4282,-34.86,0.48,12,0.12,-243.00,17620.00,22550,20240429,-62.44,7700,20250409,10.00,14880,-43.08,20250221,7700,10.00,20250409,19770,-57.16,20240513,7700,10.00,20250409,1.43,Y,025900,200,106 억,,25465491,N,N,4149,N,00,N
+20250513,150343,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8470,-60,5,-0.70,463996120,54278,107.32,8550,8700,8470,11080,5980,8530,8548.51,50.37,0,1255,8743,8636,8443,8336,8143,8690,8390,106,2550,200,5450,10,1,50557285,4282,-34.86,0.48,12,0.11,-243.00,17620.00,22550,20240429,-62.44,7700,20250409,10.00,14880,-43.08,20250221,7700,10.00,20250409,19770,-57.16,20240513,7700,10.00,20250409,1.43,Y,025900,200,106 억,,25465491,N,N,3087,N,00,N
+20250513,140343,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8500,-30,5,-0.35,411334715,48069,95.04,8550,8700,8490,11080,5980,8530,8557.17,50.37,0,3450,8743,8636,8443,8336,8143,8690,8390,106,2550,200,5450,10,1,50557285,4297,-34.98,0.48,12,0.10,-243.00,17620.00,22550,20240429,-62.31,7700,20250409,10.39,14880,-42.88,20250221,7700,10.39,20250409,19770,-57.01,20240513,7700,10.39,20250409,1.43,Y,025900,200,106 억,,25465491,N,N,3087,N,00,N
+20250513,130345,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8550,20,2,0.23,339884945,39671,78.44,8550,8700,8520,11080,5980,8530,8567.59,50.37,0,7103,8743,8636,8443,8336,8143,8690,8390,106,2550,200,5450,10,1,50557285,4323,-35.19,0.49,12,0.08,-243.00,17620.00,22550,20240429,-62.08,7700,20250409,11.04,14880,-42.54,20250221,7700,11.04,20250409,19770,-56.75,20240513,7700,11.04,20250409,1.43,Y,025900,200,106 억,,25465491,N,N,3087,N,00,N
+20250513,120345,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8540,10,2,0.12,292983985,34175,67.57,8550,8700,8520,11080,5980,8530,8573.05,50.37,0,6891,8743,8636,8443,8336,8143,8690,8390,106,2550,200,5450,10,1,50557285,4318,-35.14,0.48,12,0.07,-243.00,17620.00,22550,20240429,-62.13,7700,20250409,10.91,14880,-42.61,20250221,7700,10.91,20250409,19770,-56.80,20240513,7700,10.91,20250409,1.43,Y,025900,200,106 억,,25465491,N,N,3087,N,00,N
+20250513,110344,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8570,40,2,0.47,250015465,29145,57.62,8550,8700,8520,11080,5980,8530,8578.33,50.37,0,10035,8743,8636,8443,8336,8143,8690,8390,106,2550,200,5450,10,1,50557285,4333,-35.27,0.49,12,0.06,-243.00,17620.00,22550,20240429,-62.00,7700,20250409,11.30,14880,-42.41,20250221,7700,11.30,20250409,19770,-56.65,20240513,7700,11.30,20250409,1.43,Y,025900,200,106 억,,25465491,N,N,3087,N,00,N
+20250513,100345,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8530,0,3,0.00,195610880,22807,45.09,8550,8700,8520,11080,5980,8530,8576.79,50.37,0,6375,8743,8636,8443,8336,8143,8690,8390,106,2550,200,5450,10,1,50557285,4313,-35.10,0.48,12,0.05,-243.00,17620.00,22550,20240429,-62.17,7700,20250409,10.78,14880,-42.67,20250221,7700,10.78,20250409,19770,-56.85,20240513,7700,10.78,20250409,1.43,Y,025900,200,106 억,,25465491,N,N,3087,N,00,N
+20250513,090347,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8640,110,2,1.29,27320100,3179,6.29,8550,8670,8550,11080,5980,8530,8593.93,50.37,0,1223,8743,8636,8443,8336,8143,8690,8390,106,2550,200,5450,10,1,50557285,4368,-35.56,0.49,12,0.01,-243.00,17620.00,22550,20240429,-61.69,7700,20250409,12.21,14880,-41.94,20250221,7700,12.21,20250409,19770,-56.30,20240513,7700,12.21,20250409,1.43,Y,025900,200,106 억,,25465491,N,N,3087,N,00,N
 20250512,160338,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8530,220,2,2.65,427081040,50578,79.40,8380,8550,8250,10800,5820,8310,8444.01,50.32,0,21537,8670,8490,8370,8190,8070,8430,8130,106,2490,200,5310,10,1,50557285,4313,-35.10,0.48,12,0.10,-243.00,17620.00,22550,20240426,-62.17,7700,20250409,10.78,14880,-42.67,20250221,7700,10.78,20250409,19770,-56.85,20240513,7700,10.78,20250409,1.43,Y,025900,200,106 억,,25439559,N,N,3087,N,00,N
 20250512,150342,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8520,210,2,2.53,377013100,44706,70.18,8380,8540,8250,10800,5820,8310,8433.17,50.32,0,21696,8670,8490,8370,8190,8070,8430,8130,106,2490,200,5310,10,1,50557285,4307,-35.06,0.48,12,0.09,-243.00,17620.00,22550,20240426,-62.22,7700,20250409,10.65,14880,-42.74,20250221,7700,10.65,20250409,19770,-56.90,20240513,7700,10.65,20250409,1.43,Y,025900,200,106 억,,25439559,N,N,15584,N,00,N
 20250512,140341,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8500,190,2,2.29,319548770,37952,59.58,8380,8530,8250,10800,5820,8310,8419.81,50.32,0,18191,8670,8490,8370,8190,8070,8430,8130,106,2490,200,5310,10,1,50557285,4297,-34.98,0.48,12,0.08,-243.00,17620.00,22550,20240426,-62.31,7700,20250409,10.39,14880,-42.88,20250221,7700,10.39,20250409,19770,-57.01,20240513,7700,10.39,20250409,1.43,Y,025900,200,106 억,,25439559,N,N,15584,N,00,N
diff --git a/025950/price/prices-20250501.csv b/025950/price/prices-20250501.csv
index 222eb092c738..a15a69436eb9 100644
--- a/025950/price/prices-20250501.csv
+++ b/025950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,44800,-1900,5,-4.07,5380930075,119361,89.46,46700,47100,44300,60700,32700,46700,45081.35,0.21,0,2681,50500,48600,47300,45400,44100,47950,44750,42,14000,500,28950,50,1,8400000,3763,125.49,3.81,12,1.42,357.00,11752.00,79100,20250404,-43.36,14010,20241120,219.77,79100,-43.36,20250404,38150,17.43,20250325,79100,-43.36,20250404,14010,219.77,20241120,0.90,Y,025950,500,42 억,,17908,N,N,685,N,00,N
+20250513,150343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,44800,-1900,5,-4.07,5109214225,113296,84.91,46700,47100,44300,60700,32700,46700,45096.16,0.21,0,3335,50500,48600,47300,45400,44100,47950,44750,42,14000,500,28950,50,1,8400000,3763,125.49,3.81,12,1.35,357.00,11752.00,79100,20250404,-43.36,14010,20241120,219.77,79100,-43.36,20250404,38150,17.43,20250325,79100,-43.36,20250404,14010,219.77,20241120,0.90,Y,025950,500,42 억,,17908,N,N,2175,N,00,N
+20250513,140344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,44900,-1800,5,-3.85,4699896800,104180,78.08,46700,47100,44300,60700,32700,46700,45113.23,0.21,0,4598,50500,48600,47300,45400,44100,47950,44750,42,14000,500,28950,50,1,8400000,3772,125.77,3.82,12,1.24,357.00,11752.00,79100,20250404,-43.24,14010,20241120,220.49,79100,-43.24,20250404,38150,17.69,20250325,79100,-43.24,20250404,14010,220.49,20241120,0.90,Y,025950,500,42 억,,17908,N,N,2175,N,00,N
+20250513,130345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,44950,-1750,5,-3.75,4378946800,97030,72.72,46700,47100,44300,60700,32700,46700,45129.82,0.21,0,6549,50500,48600,47300,45400,44100,47950,44750,42,14000,500,28950,50,1,8400000,3776,125.91,3.82,12,1.16,357.00,11752.00,79100,20250404,-43.17,14010,20241120,220.84,79100,-43.17,20250404,38150,17.82,20250325,79100,-43.17,20250404,14010,220.84,20241120,0.90,Y,025950,500,42 억,,17908,N,N,2175,N,00,N
+20250513,120346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,45000,-1700,5,-3.64,4163076400,92237,69.13,46700,47100,44300,60700,32700,46700,45134.56,0.21,0,7549,50500,48600,47300,45400,44100,47950,44750,42,14000,500,28950,50,1,8400000,3780,126.05,3.83,12,1.10,357.00,11752.00,79100,20250404,-43.11,14010,20241120,221.20,79100,-43.11,20250404,38150,17.96,20250325,79100,-43.11,20250404,14010,221.20,20241120,0.90,Y,025950,500,42 억,,17908,N,N,2175,N,00,N
+20250513,110344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,44850,-1850,5,-3.96,3873312250,85805,64.31,46700,47100,44300,60700,32700,46700,45140.87,0.21,0,7542,50500,48600,47300,45400,44100,47950,44750,42,14000,500,28950,50,1,8400000,3767,125.63,3.82,12,1.02,357.00,11752.00,79100,20250404,-43.30,14010,20241120,220.13,79100,-43.30,20250404,38150,17.56,20250325,79100,-43.30,20250404,14010,220.13,20241120,0.90,Y,025950,500,42 억,,17908,N,N,2175,N,00,N
+20250513,100345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,45250,-1450,5,-3.10,3146671850,69632,52.19,46700,47100,44300,60700,32700,46700,45190.03,0.21,0,14028,50500,48600,47300,45400,44100,47950,44750,42,14000,500,28950,50,1,8400000,3801,126.75,3.85,12,0.83,357.00,11752.00,79100,20250404,-42.79,14010,20241120,222.98,79100,-42.79,20250404,38150,18.61,20250325,79100,-42.79,20250404,14010,222.98,20241120,0.90,Y,025950,500,42 억,,17908,N,N,2175,N,00,N
+20250513,090347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,46150,-550,5,-1.18,303214100,6519,4.89,46700,47100,46100,60700,32700,46700,46512.36,0.21,0,-1620,50500,48600,47300,45400,44100,47950,44750,42,14000,500,28950,50,1,8400000,3877,129.27,3.93,12,0.08,357.00,11752.00,79100,20250404,-41.66,14010,20241120,229.41,79100,-41.66,20250404,38150,20.97,20250325,79100,-41.66,20250404,14010,229.41,20241120,0.90,Y,025950,500,42 억,,17908,N,N,2175,N,00,N
 20250512,160339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,46700,-500,5,-1.06,6401995650,133431,73.27,48500,49200,46000,61300,33050,47200,47979.82,0.24,0,-5498,50833,49016,48033,46216,45233,48525,45725,42,14100,500,29260,50,1,8400000,3923,130.81,3.97,12,1.59,357.00,11752.00,79100,20250404,-40.96,14010,20241120,233.33,79100,-40.96,20250404,38150,22.41,20250325,79100,-40.96,20250404,14010,233.33,20241120,1.06,Y,025950,500,42 억,,20323,N,N,2175,N,00,N
 20250512,150342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,46800,-400,5,-0.85,5911495150,122869,67.47,48500,49200,46300,61300,33050,47200,48112.18,0.24,0,-5246,50833,49016,48033,46216,45233,48525,45725,42,14100,500,29260,50,1,8400000,3931,131.09,3.98,12,1.46,357.00,11752.00,79100,20250404,-40.83,14010,20241120,234.05,79100,-40.83,20250404,38150,22.67,20250325,79100,-40.83,20250404,14010,234.05,20241120,1.06,Y,025950,500,42 억,,20323,N,N,2656,N,00,N
 20250512,140341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,47900,700,2,1.48,4653686400,96177,52.81,48500,49200,47200,61300,33050,47200,48386.69,0.24,0,-2175,50833,49016,48033,46216,45233,48525,45725,42,14100,500,29260,50,1,8400000,4024,134.17,4.08,12,1.14,357.00,11752.00,79100,20250404,-39.44,14010,20241120,241.90,79100,-39.44,20250404,38150,25.56,20250325,79100,-39.44,20250404,14010,241.90,20241120,1.06,Y,025950,500,42 억,,20323,N,N,2656,N,00,N
diff --git a/025980/price/prices-20250501.csv b/025980/price/prices-20250501.csv
index e2e810fcc6de..35ece23d7087 100644
--- a/025980/price/prices-20250501.csv
+++ b/025980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160339,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7010,-30,5,-0.43,3586245895,509643,71.83,7060,7180,6990,9150,4930,7040,7036.79,7.31,0,-39968,7380,7210,7090,6920,6800,7150,6860,92,2110,100,5200,10,1,88629478,6213,-20.56,0.88,12,0.58,-341.00,7980.00,7320,20250508,-4.23,4525,20241021,54.92,7320,-4.23,20250508,5240,33.78,20250331,7320,-4.23,20250508,4525,54.92,20241021,3.76,Y,025980,100,91 억,,6481966,N,N,25905,N,00,N
+20250513,150343,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7020,-20,5,-0.28,3414773355,485206,68.39,7060,7180,6990,9150,4930,7040,7037.78,7.31,0,-32296,7380,7210,7090,6920,6800,7150,6860,92,2110,100,5200,10,1,88629478,6222,-20.59,0.88,12,0.55,-341.00,7980.00,7320,20250508,-4.10,4525,20241021,55.14,7320,-4.10,20250508,5240,33.97,20250331,7320,-4.10,20250508,4525,55.14,20241021,3.76,Y,025980,100,91 억,,6481966,N,N,17197,N,00,N
+20250513,140344,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7020,-20,5,-0.28,2249117675,320508,45.17,7060,7090,6990,9150,4930,7040,7017.35,7.31,0,5391,7380,7210,7090,6920,6800,7150,6860,92,2110,100,5200,10,1,88629478,6222,-20.59,0.88,12,0.36,-341.00,7980.00,7320,20250508,-4.10,4525,20241021,55.14,7320,-4.10,20250508,5240,33.97,20250331,7320,-4.10,20250508,4525,55.14,20241021,3.76,Y,025980,100,91 억,,6481966,N,N,17197,N,00,N
+20250513,130345,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7030,-10,5,-0.14,2113110225,301140,42.44,7060,7090,6990,9150,4930,7040,7017.04,7.31,0,13429,7380,7210,7090,6920,6800,7150,6860,92,2110,100,5200,10,1,88629478,6231,-20.62,0.88,12,0.34,-341.00,7980.00,7320,20250508,-3.96,4525,20241021,55.36,7320,-3.96,20250508,5240,34.16,20250331,7320,-3.96,20250508,4525,55.36,20241021,3.76,Y,025980,100,91 억,,6481966,N,N,17197,N,00,N
+20250513,120346,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7020,-20,5,-0.28,1945632230,277277,39.08,7060,7090,6990,9150,4930,7040,7016.93,7.31,0,17312,7380,7210,7090,6920,6800,7150,6860,92,2110,100,5200,10,1,88629478,6222,-20.59,0.88,12,0.31,-341.00,7980.00,7320,20250508,-4.10,4525,20241021,55.14,7320,-4.10,20250508,5240,33.97,20250331,7320,-4.10,20250508,4525,55.14,20241021,3.76,Y,025980,100,91 억,,6481966,N,N,17197,N,00,N
+20250513,110345,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7010,-30,5,-0.43,1476141530,210234,29.63,7060,7090,6990,9150,4930,7040,7021.42,7.31,0,33716,7380,7210,7090,6920,6800,7150,6860,92,2110,100,5200,10,1,88629478,6213,-20.56,0.88,12,0.24,-341.00,7980.00,7320,20250508,-4.23,4525,20241021,54.92,7320,-4.23,20250508,5240,33.78,20250331,7320,-4.23,20250508,4525,54.92,20241021,3.76,Y,025980,100,91 억,,6481966,N,N,17197,N,00,N
+20250513,100345,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7030,-10,5,-0.14,1157877960,164869,23.24,7060,7090,6990,9150,4930,7040,7023.02,7.31,0,35338,7380,7210,7090,6920,6800,7150,6860,92,2110,100,5200,10,1,88629478,6231,-20.62,0.88,12,0.19,-341.00,7980.00,7320,20250508,-3.96,4525,20241021,55.36,7320,-3.96,20250508,5240,34.16,20250331,7320,-3.96,20250508,4525,55.36,20241021,3.76,Y,025980,100,91 억,,6481966,N,N,17197,N,00,N
+20250513,090347,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7060,20,2,0.28,105953300,15023,2.12,7060,7080,7040,9150,4930,7040,7052.74,7.31,0,-10371,7380,7210,7090,6920,6800,7150,6860,92,2110,100,5200,10,1,88629478,6257,-20.70,0.88,12,0.02,-341.00,7980.00,7320,20250508,-3.55,4525,20241021,56.02,7320,-3.55,20250508,5240,34.73,20250331,7320,-3.55,20250508,4525,56.02,20241021,3.76,Y,025980,100,91 억,,6481966,N,N,17197,N,00,N
 20250512,160339,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7040,-10,5,-0.14,5052551300,709490,109.86,7050,7260,6970,9160,4940,7050,7121.39,7.42,0,-62981,7276,7162,7096,6982,6916,7130,6950,92,2110,100,5210,10,1,88629478,6240,-20.65,0.88,12,0.80,-341.00,7980.00,7320,20250508,-3.83,4525,20241021,55.58,7320,-3.83,20250508,5240,34.35,20250331,7320,-3.83,20250508,4525,55.58,20241021,3.73,Y,025980,100,91 억,,6573129,N,N,17187,N,00,N
 20250512,150342,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7050,0,3,0.00,4800386870,673674,104.32,7050,7260,6970,9160,4940,7050,7125.68,7.42,0,-62732,7276,7162,7096,6982,6916,7130,6950,92,2110,100,5210,10,1,88629478,6248,-20.67,0.88,12,0.76,-341.00,7980.00,7320,20250508,-3.69,4525,20241021,55.80,7320,-3.69,20250508,5240,34.54,20250331,7320,-3.69,20250508,4525,55.80,20241021,3.73,Y,025980,100,91 억,,6573129,N,N,20908,N,00,N
 20250512,140341,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7120,70,2,0.99,4056973740,568641,88.05,7050,7260,6970,9160,4940,7050,7134.51,7.42,0,-34883,7276,7162,7096,6982,6916,7130,6950,92,2110,100,5210,10,1,88629478,6310,-20.88,0.89,12,0.64,-341.00,7980.00,7320,20250508,-2.73,4525,20241021,57.35,7320,-2.73,20250508,5240,35.88,20250331,7320,-2.73,20250508,4525,57.35,20241021,3.73,Y,025980,100,91 억,,6573129,N,N,20908,N,00,N
diff --git a/026040/price/prices-20250501.csv b/026040/price/prices-20250501.csv
index 6afe4b34bb15..d8c0cea6e06e 100644
--- a/026040/price/prices-20250501.csv
+++ b/026040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160339,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1652,-1,5,-0.06,16882065,10260,26.73,1650,1659,1634,2145,1158,1653,1645.43,2.53,0,29,1701,1677,1643,1619,1585,1689,1631,87,492,500,1050,1,1,16503790,273,-18.15,0.55,12,0.06,-91.00,3015.00,2975,20241213,-44.47,1391,20250403,18.76,2525,-34.57,20250107,1391,18.76,20250403,2975,-44.47,20241213,1391,18.76,20250403,0.15,Y,026040,500,86 억,,417381,N,N,0,N,00,N
+20250513,150344,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1649,-4,5,-0.24,15284083,9291,24.21,1650,1659,1634,2145,1158,1653,1645.04,2.53,0,587,1701,1677,1643,1619,1585,1689,1631,87,492,500,1050,1,1,16503790,272,-18.12,0.55,12,0.06,-91.00,3015.00,2975,20241213,-44.57,1391,20250403,18.55,2525,-34.69,20250107,1391,18.55,20250403,2975,-44.57,20241213,1391,18.55,20250403,0.15,Y,026040,500,86 억,,417381,N,N,0,N,00,N
+20250513,140344,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1649,-4,5,-0.24,14993476,9114,23.75,1650,1659,1634,2145,1158,1653,1645.10,2.53,0,694,1701,1677,1643,1619,1585,1689,1631,87,492,500,1050,1,1,16503790,272,-18.12,0.55,12,0.06,-91.00,3015.00,2975,20241213,-44.57,1391,20250403,18.55,2525,-34.69,20250107,1391,18.55,20250403,2975,-44.57,20241213,1391,18.55,20250403,0.15,Y,026040,500,86 억,,417381,N,N,0,N,00,N
+20250513,130346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1650,-3,5,-0.18,9872768,5991,15.61,1650,1659,1641,2145,1158,1653,1647.93,2.53,0,1089,1701,1677,1643,1619,1585,1689,1631,87,492,500,1050,1,1,16503790,272,-18.13,0.55,12,0.04,-91.00,3015.00,2975,20241213,-44.54,1391,20250403,18.62,2525,-34.65,20250107,1391,18.62,20250403,2975,-44.54,20241213,1391,18.62,20250403,0.15,Y,026040,500,86 억,,417381,N,N,0,N,00,N
+20250513,120346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1657,4,2,0.24,9255907,5618,14.64,1650,1659,1642,2145,1158,1653,1647.54,2.53,0,1182,1701,1677,1643,1619,1585,1689,1631,87,492,500,1050,1,1,16503790,273,-18.21,0.55,12,0.03,-91.00,3015.00,2975,20241213,-44.30,1391,20250403,19.12,2525,-34.38,20250107,1391,19.12,20250403,2975,-44.30,20241213,1391,19.12,20250403,0.15,Y,026040,500,86 억,,417381,N,N,0,N,00,N
+20250513,110345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1658,5,2,0.30,8474306,5143,13.40,1650,1659,1642,2145,1158,1653,1647.74,2.53,0,1099,1701,1677,1643,1619,1585,1689,1631,87,492,500,1050,1,1,16503790,274,-18.22,0.55,12,0.03,-91.00,3015.00,2975,20241213,-44.27,1391,20250403,19.19,2525,-34.34,20250107,1391,19.19,20250403,2975,-44.27,20241213,1391,19.19,20250403,0.15,Y,026040,500,86 억,,417381,N,N,0,N,00,N
+20250513,100346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1658,5,2,0.30,8389828,5092,13.27,1650,1659,1642,2145,1158,1653,1647.65,2.53,0,1096,1701,1677,1643,1619,1585,1689,1631,87,492,500,1050,1,1,16503790,274,-18.22,0.55,12,0.03,-91.00,3015.00,2975,20241213,-44.27,1391,20250403,19.19,2525,-34.34,20250107,1391,19.19,20250403,2975,-44.27,20241213,1391,19.19,20250403,0.15,Y,026040,500,86 억,,417381,N,N,0,N,00,N
+20250513,090347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1653,0,3,0.00,2128055,1292,3.37,1650,1653,1644,2145,1158,1653,1647.10,2.53,0,702,1701,1677,1643,1619,1585,1689,1631,87,492,500,1050,1,1,16503790,273,-18.16,0.55,12,0.01,-91.00,3015.00,2975,20241213,-44.44,1391,20250403,18.84,2525,-34.53,20250107,1391,18.84,20250403,2975,-44.44,20241213,1391,18.84,20250403,0.15,Y,026040,500,86 억,,417381,N,N,0,N,00,N
 20250512,160339,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1653,0,3,0.00,62672575,38380,275.80,1651,1667,1609,2145,1158,1653,1632.95,2.52,0,2278,1691,1672,1651,1632,1611,1661,1621,87,492,500,1050,1,1,16503790,273,-18.16,0.55,12,0.23,-91.00,3015.00,2975,20241213,-44.44,1391,20250403,18.84,2525,-34.53,20250107,1391,18.84,20250403,2975,-44.44,20241213,1391,18.84,20250403,0.15,Y,026040,500,86 억,,415853,N,N,0,N,00,N
 20250512,150342,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1667,14,2,0.85,61411322,37617,270.31,1651,1667,1609,2145,1158,1653,1632.54,2.52,0,2147,1691,1672,1651,1632,1611,1661,1621,87,492,500,1050,1,1,16503790,275,-18.32,0.55,12,0.23,-91.00,3015.00,2975,20241213,-43.97,1391,20250403,19.84,2525,-33.98,20250107,1391,19.84,20250403,2975,-43.97,20241213,1391,19.84,20250403,0.15,Y,026040,500,86 억,,415853,N,N,0,N,00,N
 20250512,140342,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1649,-4,5,-0.24,53028982,32534,233.79,1651,1653,1609,2145,1158,1653,1629.96,2.52,0,2275,1691,1672,1651,1632,1611,1661,1621,87,492,500,1050,1,1,16503790,272,-18.12,0.55,12,0.20,-91.00,3015.00,2975,20241213,-44.57,1391,20250403,18.55,2525,-34.69,20250107,1391,18.55,20250403,2975,-44.57,20241213,1391,18.55,20250403,0.15,Y,026040,500,86 억,,415853,N,N,0,N,00,N
diff --git a/026150/price/prices-20250501.csv b/026150/price/prices-20250501.csv
index 0a49d5db9a7a..99f75fb78efa 100644
--- a/026150/price/prices-20250501.csv
+++ b/026150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8260,-240,5,-2.82,1454708580,175048,44.42,8500,8500,8230,11050,5950,8500,8309.33,4.89,0,-59880,8840,8670,8390,8220,7940,8755,8305,88,2550,500,6290,10,1,17546331,1449,31.05,1.34,12,1.00,266.00,6143.00,8560,20250512,-3.50,5250,20241022,57.33,8560,-3.50,20250512,6220,32.80,20250321,8560,-3.50,20250512,5250,57.33,20241022,1.34,Y,026150,500,87 억,,858606,N,N,386,N,00,N
+20250513,150344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8260,-240,5,-2.82,1327125020,159580,40.50,8500,8500,8240,11050,5950,8500,8315.20,4.89,0,-54771,8840,8670,8390,8220,7940,8755,8305,88,2550,500,6290,10,1,17546331,1449,31.05,1.34,12,0.91,266.00,6143.00,8560,20250512,-3.50,5250,20241022,57.33,8560,-3.50,20250512,6220,32.80,20250321,8560,-3.50,20250512,5250,57.33,20241022,1.34,Y,026150,500,87 억,,858606,N,N,15947,N,00,N
+20250513,140344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8260,-240,5,-2.82,1199369320,144141,36.58,8500,8500,8240,11050,5950,8500,8319.55,4.89,0,-53037,8840,8670,8390,8220,7940,8755,8305,88,2550,500,6290,10,1,17546331,1449,31.05,1.34,12,0.82,266.00,6143.00,8560,20250512,-3.50,5250,20241022,57.33,8560,-3.50,20250512,6220,32.80,20250321,8560,-3.50,20250512,5250,57.33,20241022,1.34,Y,026150,500,87 억,,858606,N,N,15947,N,00,N
+20250513,130346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8290,-210,5,-2.47,941546140,112930,28.66,8500,8500,8250,11050,5950,8500,8335.98,4.89,0,-33718,8840,8670,8390,8220,7940,8755,8305,88,2550,500,6290,10,1,17546331,1455,31.17,1.35,12,0.64,266.00,6143.00,8560,20250512,-3.15,5250,20241022,57.90,8560,-3.15,20250512,6220,33.28,20250321,8560,-3.15,20250512,5250,57.90,20241022,1.34,Y,026150,500,87 억,,858606,N,N,15947,N,00,N
+20250513,120346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8310,-190,5,-2.24,863077465,103450,26.25,8500,8500,8250,11050,5950,8500,8341.41,4.89,0,-26442,8840,8670,8390,8220,7940,8755,8305,88,2550,500,6290,10,1,17546331,1458,31.24,1.35,12,0.59,266.00,6143.00,8560,20250512,-2.92,5250,20241022,58.29,8560,-2.92,20250512,6220,33.60,20250321,8560,-2.92,20250512,5250,58.29,20241022,1.34,Y,026150,500,87 억,,858606,N,N,15947,N,00,N
+20250513,110345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8330,-170,5,-2.00,720546240,86275,21.89,8500,8500,8250,11050,5950,8500,8350.00,4.89,0,-20095,8840,8670,8390,8220,7940,8755,8305,88,2550,500,6290,10,1,17546331,1462,31.32,1.36,12,0.49,266.00,6143.00,8560,20250512,-2.69,5250,20241022,58.67,8560,-2.69,20250512,6220,33.92,20250321,8560,-2.69,20250512,5250,58.67,20241022,1.34,Y,026150,500,87 억,,858606,N,N,15947,N,00,N
+20250513,100346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8350,-150,5,-1.76,567705050,67903,17.23,8500,8500,8250,11050,5950,8500,8358.45,4.89,0,-11028,8840,8670,8390,8220,7940,8755,8305,88,2550,500,6290,10,1,17546331,1465,31.39,1.36,12,0.39,266.00,6143.00,8560,20250512,-2.45,5250,20241022,59.05,8560,-2.45,20250512,6220,34.24,20250321,8560,-2.45,20250512,5250,59.05,20241022,1.34,Y,026150,500,87 억,,858606,N,N,15947,N,00,N
+20250513,090348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8430,-70,5,-0.82,118417400,14004,3.55,8500,8500,8410,11050,5950,8500,8452.58,4.89,0,-6971,8840,8670,8390,8220,7940,8755,8305,88,2550,500,6290,10,1,17546331,1479,31.69,1.37,12,0.08,266.00,6143.00,8560,20250512,-1.52,5250,20241022,60.57,8560,-1.52,20250512,6220,35.53,20250321,8560,-1.52,20250512,5250,60.57,20241022,1.34,Y,026150,500,87 억,,858606,N,N,15947,N,00,N
 20250512,160339,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,8500,440,2,5.46,3298868995,391585,308.87,8110,8560,8110,10470,5650,8060,8424.38,4.24,0,120065,8280,8170,8080,7970,7880,8125,7925,88,2410,500,5960,10,1,17546331,1491,31.95,1.38,12,2.23,266.00,6143.00,8560,20250512,-0.70,5250,20241022,61.90,8560,-0.70,20250512,6220,36.66,20250321,8560,-0.70,20250512,5250,61.90,20241022,1.36,Y,026150,500,87 억,,743197,N,N,15947,N,00,N
 20250512,150343,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,8480,420,2,5.21,3055234685,362866,286.22,8110,8560,8110,10470,5650,8060,8419.73,4.24,0,113709,8280,8170,8080,7970,7880,8125,7925,88,2410,500,5960,10,1,17546331,1488,31.88,1.38,12,2.07,266.00,6143.00,8560,20250512,-0.93,5250,20241022,61.52,8560,-0.93,20250512,6220,36.33,20250321,8560,-0.93,20250512,5250,61.52,20241022,1.36,Y,026150,500,87 억,,743197,N,N,23693,N,00,N
 20250512,140342,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,8440,380,2,4.71,2833116955,336549,265.46,8110,8560,8110,10470,5650,8060,8418.14,4.24,0,117614,8280,8170,8080,7970,7880,8125,7925,88,2410,500,5960,10,1,17546331,1481,31.73,1.37,12,1.92,266.00,6143.00,8560,20250512,-1.40,5250,20241022,60.76,8560,-1.40,20250512,6220,35.69,20250321,8560,-1.40,20250512,5250,60.76,20241022,1.36,Y,026150,500,87 억,,743197,N,N,23693,N,00,N
diff --git a/026890/price/prices-20250501.csv b/026890/price/prices-20250501.csv
index 393e16dbb2e8..2d5484075f87 100644
--- a/026890/price/prices-20250501.csv
+++ b/026890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160340,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10010,290,2,2.98,909739810,91532,84.98,9670,10040,9670,12630,6810,9720,9939.03,26.12,0,-3328,10060,9890,9610,9440,9160,9975,9525,208,2910,500,6990,10,1,41678175,4172,44.69,1.54,12,0.22,224.00,6516.00,11470,20240621,-12.73,6950,20250314,44.03,10930,-8.42,20250415,6950,44.03,20250314,11470,-12.73,20240621,6950,44.03,20250314,1.85,Y,026890,500,208 억,,10885389,N,N,9796,N,00,N
+20250513,150344,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10010,290,2,2.98,818433390,82395,76.50,9670,10020,9670,12630,6810,9720,9933.05,26.12,0,-5263,10060,9890,9610,9440,9160,9975,9525,208,2910,500,6990,10,1,41678175,4172,44.69,1.54,12,0.20,224.00,6516.00,11470,20240621,-12.73,6950,20250314,44.03,10930,-8.42,20250415,6950,44.03,20250314,11470,-12.73,20240621,6950,44.03,20250314,1.85,Y,026890,500,208 억,,10885389,N,N,8464,N,00,N
+20250513,140345,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9940,220,2,2.26,685356715,69068,64.13,9670,10020,9670,12630,6810,9720,9922.93,26.12,0,-6019,10060,9890,9610,9440,9160,9975,9525,208,2910,500,6990,10,1,41678175,4143,44.38,1.53,12,0.17,224.00,6516.00,11470,20240621,-13.34,6950,20250314,43.02,10930,-9.06,20250415,6950,43.02,20250314,11470,-13.34,20240621,6950,43.02,20250314,1.85,Y,026890,500,208 억,,10885389,N,N,8464,N,00,N
+20250513,130346,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9930,210,2,2.16,642425575,64741,60.11,9670,10020,9670,12630,6810,9720,9923.01,26.12,0,-2601,10060,9890,9610,9440,9160,9975,9525,208,2910,500,6990,10,1,41678175,4139,44.33,1.52,12,0.16,224.00,6516.00,11470,20240621,-13.43,6950,20250314,42.88,10930,-9.15,20250415,6950,42.88,20250314,11470,-13.43,20240621,6950,42.88,20250314,1.85,Y,026890,500,208 억,,10885389,N,N,8464,N,00,N
+20250513,120347,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9980,260,2,2.67,571033825,57564,53.44,9670,10020,9670,12630,6810,9720,9919.98,26.12,0,96,10060,9890,9610,9440,9160,9975,9525,208,2910,500,6990,10,1,41678175,4159,44.55,1.53,12,0.14,224.00,6516.00,11470,20240621,-12.99,6950,20250314,43.60,10930,-8.69,20250415,6950,43.60,20250314,11470,-12.99,20240621,6950,43.60,20250314,1.85,Y,026890,500,208 억,,10885389,N,N,8464,N,00,N
+20250513,110345,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9990,270,2,2.78,519695760,52427,48.68,9670,10020,9670,12630,6810,9720,9912.75,26.12,0,1309,10060,9890,9610,9440,9160,9975,9525,208,2910,500,6990,10,1,41678175,4164,44.60,1.53,12,0.13,224.00,6516.00,11470,20240621,-12.90,6950,20250314,43.74,10930,-8.60,20250415,6950,43.74,20250314,11470,-12.90,20240621,6950,43.74,20250314,1.85,Y,026890,500,208 억,,10885389,N,N,8464,N,00,N
+20250513,100346,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9960,240,2,2.47,224584010,22857,21.22,9670,9970,9670,12630,6810,9720,9825.61,26.12,0,-126,10060,9890,9610,9440,9160,9975,9525,208,2910,500,6990,10,1,41678175,4151,44.46,1.53,12,0.05,224.00,6516.00,11470,20240621,-13.16,6950,20250314,43.31,10930,-8.87,20250415,6950,43.31,20250314,11470,-13.16,20240621,6950,43.31,20250314,1.85,Y,026890,500,208 억,,10885389,N,N,8464,N,00,N
+20250513,090348,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9770,50,2,0.51,30548800,3142,2.92,9670,9800,9670,12630,6810,9720,9722.72,26.12,0,257,10060,9890,9610,9440,9160,9975,9525,208,2910,500,6990,10,1,41678175,4072,43.62,1.50,12,0.01,224.00,6516.00,11470,20240621,-14.82,6950,20250314,40.58,10930,-10.61,20250415,6950,40.58,20250314,11470,-14.82,20240621,6950,40.58,20250314,1.85,Y,026890,500,208 억,,10885389,N,N,8464,N,00,N
 20250512,160340,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9720,350,2,3.74,1035136565,107705,219.03,9370,9780,9330,12180,6560,9370,9610.85,26.04,0,14745,9550,9460,9410,9320,9270,9435,9295,208,2810,500,6740,10,1,41678175,4051,43.39,1.49,12,0.26,224.00,6516.00,11470,20240621,-15.26,6950,20250314,39.86,10930,-11.07,20250415,6950,39.86,20250314,11470,-15.26,20240621,6950,39.86,20250314,1.84,Y,026890,500,208 억,,10852755,N,N,8464,N,00,N
 20250512,150343,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9710,340,2,3.63,991785525,103246,209.96,9370,9780,9330,12180,6560,9370,9606.04,26.04,0,15320,9550,9460,9410,9320,9270,9435,9295,208,2810,500,6740,10,1,41678175,4047,43.35,1.49,12,0.25,224.00,6516.00,11470,20240621,-15.34,6950,20250314,39.71,10930,-11.16,20250415,6950,39.71,20250314,11470,-15.34,20240621,6950,39.71,20250314,1.84,Y,026890,500,208 억,,10852755,N,N,5007,N,00,N
 20250512,140342,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9690,320,2,3.42,871134585,90828,184.71,9370,9780,9330,12180,6560,9370,9591.04,26.04,0,15648,9550,9460,9410,9320,9270,9435,9295,208,2810,500,6740,10,1,41678175,4039,43.26,1.49,12,0.22,224.00,6516.00,11470,20240621,-15.52,6950,20250314,39.42,10930,-11.34,20250415,6950,39.42,20250314,11470,-15.52,20240621,6950,39.42,20250314,1.84,Y,026890,500,208 억,,10852755,N,N,5007,N,00,N
diff --git a/026910/price/prices-20250501.csv b/026910/price/prices-20250501.csv
index 8ea4af0d8011..4be49048dc90 100644
--- a/026910/price/prices-20250501.csv
+++ b/026910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2690,-35,5,-1.28,32755340,12061,43.66,2725,2850,2685,3540,1910,2725,2715.81,1.15,0,-2479,2861,2792,2666,2597,2471,2827,2632,32,815,500,1790,5,1,6405405,172,5.85,0.70,12,0.19,460.00,3868.00,4075,20240830,-33.99,1812,20250401,48.45,2850,-5.61,20250513,1812,48.45,20250401,4075,-33.99,20240830,1812,48.45,20250401,0.00,Y,026910,500,32 억,,73408,N,N,0,N,00,N
+20250513,150344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2690,-35,5,-1.28,30498430,11222,40.62,2725,2850,2685,3540,1910,2725,2717.74,1.15,0,-2121,2861,2792,2666,2597,2471,2827,2632,32,815,500,1790,5,1,6405405,172,5.85,0.70,12,0.18,460.00,3868.00,4075,20240830,-33.99,1812,20250401,48.45,2850,-5.61,20250513,1812,48.45,20250401,4075,-33.99,20240830,1812,48.45,20250401,0.00,Y,026910,500,32 억,,73408,N,N,0,N,00,N
+20250513,140345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2705,-20,5,-0.73,21616855,7933,28.72,2725,2850,2695,3540,1910,2725,2724.93,1.15,0,-2031,2861,2792,2666,2597,2471,2827,2632,32,815,500,1790,5,1,6405405,173,5.88,0.70,12,0.12,460.00,3868.00,4075,20240830,-33.62,1812,20250401,49.28,2850,-5.09,20250513,1812,49.28,20250401,4075,-33.62,20240830,1812,49.28,20250401,0.00,Y,026910,500,32 억,,73408,N,N,0,N,00,N
+20250513,130346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,-10,5,-0.37,20193225,7407,26.81,2725,2850,2695,3540,1910,2725,2726.24,1.15,0,-1696,2861,2792,2666,2597,2471,2827,2632,32,815,500,1790,5,1,6405405,174,5.90,0.70,12,0.12,460.00,3868.00,4075,20240830,-33.37,1812,20250401,49.83,2850,-4.74,20250513,1812,49.83,20250401,4075,-33.37,20240830,1812,49.83,20250401,0.00,Y,026910,500,32 억,,73408,N,N,0,N,00,N
+20250513,120347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2695,-30,5,-1.10,19527585,7161,25.92,2725,2850,2695,3540,1910,2725,2726.94,1.15,0,-1686,2861,2792,2666,2597,2471,2827,2632,32,815,500,1790,5,1,6405405,173,5.86,0.70,12,0.11,460.00,3868.00,4075,20240830,-33.87,1812,20250401,48.73,2850,-5.44,20250513,1812,48.73,20250401,4075,-33.87,20240830,1812,48.73,20250401,0.00,Y,026910,500,32 억,,73408,N,N,0,N,00,N
+20250513,110346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2700,-25,5,-0.92,18473820,6771,24.51,2725,2850,2695,3540,1910,2725,2728.37,1.15,0,-1556,2861,2792,2666,2597,2471,2827,2632,32,815,500,1790,5,1,6405405,173,5.87,0.70,12,0.11,460.00,3868.00,4075,20240830,-33.74,1812,20250401,49.01,2850,-5.26,20250513,1812,49.01,20250401,4075,-33.74,20240830,1812,49.01,20250401,0.00,Y,026910,500,32 억,,73408,N,N,0,N,00,N
+20250513,100346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2735,10,2,0.37,15385600,5627,20.37,2725,2850,2700,3540,1910,2725,2734.25,1.15,0,-1387,2861,2792,2666,2597,2471,2827,2632,32,815,500,1790,5,1,6405405,175,5.95,0.71,12,0.09,460.00,3868.00,4075,20240830,-32.88,1812,20250401,50.94,2850,-4.04,20250513,1812,50.94,20250401,4075,-32.88,20240830,1812,50.94,20250401,0.00,Y,026910,500,32 억,,73408,N,N,0,N,00,N
+20250513,090348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2725,0,3,0.00,1126155,413,1.49,2725,2735,2725,3540,1910,2725,2726.77,1.15,0,-53,2861,2792,2666,2597,2471,2827,2632,32,815,500,1790,5,1,6405405,175,5.92,0.70,12,0.01,460.00,3868.00,4075,20240830,-33.13,1812,20250401,50.39,2780,-1.98,20250509,1812,50.39,20250401,4075,-33.13,20240830,1812,50.39,20250401,0.00,Y,026910,500,32 억,,73408,N,N,0,N,00,N
 20250512,160340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2725,185,2,7.28,72419990,27443,40.42,2540,2735,2540,3300,1780,2540,2638.92,1.07,0,3910,2900,2720,2600,2420,2300,2810,2510,32,760,500,1670,5,1,6405405,175,5.92,0.70,12,0.43,460.00,3868.00,4075,20240830,-33.13,1812,20250401,50.39,2780,-1.98,20250509,1812,50.39,20250401,4075,-33.13,20240830,1812,50.39,20250401,0.00,Y,026910,500,32 억,,68627,N,N,0,N,00,N
 20250512,150343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2720,180,2,7.09,68585400,26032,38.34,2540,2735,2540,3300,1780,2540,2634.66,1.07,0,3827,2900,2720,2600,2420,2300,2810,2510,32,760,500,1670,5,1,6405405,174,5.91,0.70,12,0.41,460.00,3868.00,4075,20240830,-33.25,1812,20250401,50.11,2780,-2.16,20250509,1812,50.11,20250401,4075,-33.25,20240830,1812,50.11,20250401,0.00,Y,026910,500,32 억,,68627,N,N,0,N,00,N
 20250512,140342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2700,160,2,6.30,61772445,23523,34.64,2540,2735,2540,3300,1780,2540,2626.04,1.07,0,3449,2900,2720,2600,2420,2300,2810,2510,32,760,500,1670,5,1,6405405,173,5.87,0.70,12,0.37,460.00,3868.00,4075,20240830,-33.74,1812,20250401,49.01,2780,-2.88,20250509,1812,49.01,20250401,4075,-33.74,20240830,1812,49.01,20250401,0.00,Y,026910,500,32 억,,68627,N,N,0,N,00,N
diff --git a/026940/price/prices-20250501.csv b/026940/price/prices-20250501.csv
index 0a0ed74ae583..94f1c3b5f2d0 100644
--- a/026940/price/prices-20250501.csv
+++ b/026940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2410,5,2,0.21,399309350,168038,56.24,2405,2430,2315,3125,1685,2405,2376.26,2.15,0,30093,2521,2462,2396,2337,2271,2492,2367,100,720,500,1730,5,1,20000000,482,20.60,0.37,12,0.84,117.00,6584.00,3615,20240514,-33.33,2125,20241209,13.41,2850,-15.44,20250430,2230,8.07,20250407,3615,-33.33,20240514,2125,13.41,20241209,3.95,Y,026940,500,100 억,,430799,N,N,55,N,00,N
+20250513,150345,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2400,-5,5,-0.21,382625580,161129,53.93,2405,2430,2315,3125,1685,2405,2374.65,2.15,0,31491,2521,2462,2396,2337,2271,2492,2367,100,720,500,1730,5,1,20000000,480,20.51,0.36,12,0.81,117.00,6584.00,3615,20240514,-33.61,2125,20241209,12.94,2850,-15.79,20250430,2230,7.62,20250407,3615,-33.61,20240514,2125,12.94,20241209,3.95,Y,026940,500,100 억,,430799,N,N,19,N,00,N
+20250513,140345,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2400,-5,5,-0.21,369599365,155714,52.11,2405,2430,2315,3125,1685,2405,2373.58,2.15,0,31447,2521,2462,2396,2337,2271,2492,2367,100,720,500,1730,5,1,20000000,480,20.51,0.36,12,0.78,117.00,6584.00,3615,20240514,-33.61,2125,20241209,12.94,2850,-15.79,20250430,2230,7.62,20250407,3615,-33.61,20240514,2125,12.94,20241209,3.95,Y,026940,500,100 억,,430799,N,N,19,N,00,N
+20250513,130347,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2400,-5,5,-0.21,360313430,151841,50.82,2405,2430,2315,3125,1685,2405,2372.97,2.15,0,31972,2521,2462,2396,2337,2271,2492,2367,100,720,500,1730,5,1,20000000,480,20.51,0.36,12,0.76,117.00,6584.00,3615,20240514,-33.61,2125,20241209,12.94,2850,-15.79,20250430,2230,7.62,20250407,3615,-33.61,20240514,2125,12.94,20241209,3.95,Y,026940,500,100 억,,430799,N,N,19,N,00,N
+20250513,120347,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2405,0,3,0.00,339370920,143136,47.90,2405,2430,2315,3125,1685,2405,2370.97,2.15,0,31773,2521,2462,2396,2337,2271,2492,2367,100,720,500,1730,5,1,20000000,481,20.56,0.37,12,0.72,117.00,6584.00,3615,20240514,-33.47,2125,20241209,13.18,2850,-15.61,20250430,2230,7.85,20250407,3615,-33.47,20240514,2125,13.18,20241209,3.95,Y,026940,500,100 억,,430799,N,N,19,N,00,N
+20250513,110346,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2395,-10,5,-0.42,310719145,131218,43.92,2405,2430,2315,3125,1685,2405,2367.96,2.15,0,30689,2521,2462,2396,2337,2271,2492,2367,100,720,500,1730,5,1,20000000,479,20.47,0.36,12,0.66,117.00,6584.00,3615,20240514,-33.75,2125,20241209,12.71,2850,-15.96,20250430,2230,7.40,20250407,3615,-33.75,20240514,2125,12.71,20241209,3.95,Y,026940,500,100 억,,430799,N,N,19,N,00,N
+20250513,100347,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2380,-25,5,-1.04,259042035,109548,36.66,2405,2430,2315,3125,1685,2405,2364.64,2.15,0,20913,2521,2462,2396,2337,2271,2492,2367,100,720,500,1730,5,1,20000000,476,20.34,0.36,12,0.55,117.00,6584.00,3615,20240514,-34.16,2125,20241209,12.00,2850,-16.49,20250430,2230,6.73,20250407,3615,-34.16,20240514,2125,12.00,20241209,3.95,Y,026940,500,100 억,,430799,N,N,19,N,00,N
+20250513,090348,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2405,0,3,0.00,24270960,10090,3.38,2405,2430,2405,3125,1685,2405,2405.45,2.15,0,82,2521,2462,2396,2337,2271,2492,2367,100,720,500,1730,5,1,20000000,481,20.56,0.37,12,0.05,117.00,6584.00,3615,20240514,-33.47,2125,20241209,13.18,2850,-15.61,20250430,2230,7.85,20250407,3615,-33.47,20240514,2125,13.18,20241209,3.95,Y,026940,500,100 억,,430799,N,N,19,N,00,N
 20250512,160340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2405,-100,5,-3.99,713123345,297563,291.36,2400,2455,2330,3255,1755,2505,2396.53,2.09,0,19736,2631,2567,2536,2472,2441,2552,2457,100,750,500,1800,5,1,20000000,481,20.56,0.37,12,1.49,117.00,6584.00,3615,20240514,-33.47,2125,20241209,13.18,2850,-15.61,20250430,2230,7.85,20250407,3615,-33.47,20240514,2125,13.18,20241209,3.89,Y,026940,500,100 억,,417927,N,N,19,N,00,N
 20250512,150344,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2450,-55,5,-2.20,583595870,243892,238.81,2400,2455,2330,3255,1755,2505,2392.85,2.09,0,14286,2631,2567,2536,2472,2441,2552,2457,100,750,500,1800,5,1,20000000,490,20.94,0.37,12,1.22,117.00,6584.00,3615,20240514,-32.23,2125,20241209,15.29,2850,-14.04,20250430,2230,9.87,20250407,3615,-32.23,20240514,2125,15.29,20241209,3.89,Y,026940,500,100 억,,417927,N,N,213,N,00,N
 20250512,140343,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2445,-60,5,-2.40,567174685,237174,232.23,2400,2450,2330,3255,1755,2505,2391.39,2.09,0,14878,2631,2567,2536,2472,2441,2552,2457,100,750,500,1800,5,1,20000000,489,20.90,0.37,12,1.19,117.00,6584.00,3615,20240514,-32.37,2125,20241209,15.06,2850,-14.21,20250430,2230,9.64,20250407,3615,-32.37,20240514,2125,15.06,20241209,3.89,Y,026940,500,100 억,,417927,N,N,213,N,00,N
diff --git a/026960/price/prices-20250501.csv b/026960/price/prices-20250501.csv
index e06aa1113d95..d5af84e8bb01 100644
--- a/026960/price/prices-20250501.csv
+++ b/026960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160341,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25400,-400,5,-1.55,1897154425,74955,129.67,25550,25650,25000,33500,18100,25800,25310.46,4.32,0,-24197,26866,26332,25966,25432,25066,26150,25250,499,7700,500,19600,50,1,99700000,25324,16.11,1.48,12,0.08,1577.00,17151.00,31700,20241211,-19.87,16920,20240805,50.12,29100,-12.71,20250326,22450,13.14,20250203,31700,-19.87,20241211,16920,50.12,20240805,0.34,Y,026960,500,498 억,,4305910,N,N,13329,N,00,N
+20250513,150345,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25250,-550,5,-2.13,1645770675,65034,112.51,25550,25650,25000,33500,18100,25800,25306.31,4.32,0,-24732,26866,26332,25966,25432,25066,26150,25250,499,7700,500,19600,50,1,99700000,25174,16.01,1.47,12,0.07,1577.00,17151.00,31700,20241211,-20.35,16920,20240805,49.23,29100,-13.23,20250326,22450,12.47,20250203,31700,-20.35,20241211,16920,49.23,20240805,0.34,Y,026960,500,498 억,,4305910,N,N,12537,N,00,N
+20250513,140345,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25250,-550,5,-2.13,938826825,36931,63.89,25550,25650,25250,33500,18100,25800,25421.10,4.32,0,-15127,26866,26332,25966,25432,25066,26150,25250,499,7700,500,19600,50,1,99700000,25174,16.01,1.47,12,0.04,1577.00,17151.00,31700,20241211,-20.35,16920,20240805,49.23,29100,-13.23,20250326,22450,12.47,20250203,31700,-20.35,20241211,16920,49.23,20240805,0.34,Y,026960,500,498 억,,4305910,N,N,12537,N,00,N
+20250513,130347,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25350,-450,5,-1.74,758008700,29778,51.51,25550,25650,25300,33500,18100,25800,25455.33,4.32,0,-10694,26866,26332,25966,25432,25066,26150,25250,499,7700,500,19600,50,1,99700000,25274,16.07,1.48,12,0.03,1577.00,17151.00,31700,20241211,-20.03,16920,20240805,49.82,29100,-12.89,20250326,22450,12.92,20250203,31700,-20.03,20241211,16920,49.82,20240805,0.34,Y,026960,500,498 억,,4305910,N,N,12537,N,00,N
+20250513,120347,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25400,-400,5,-1.55,648162000,25444,44.02,25550,25650,25300,33500,18100,25800,25474.06,4.32,0,-9286,26866,26332,25966,25432,25066,26150,25250,499,7700,500,19600,50,1,99700000,25324,16.11,1.48,12,0.03,1577.00,17151.00,31700,20241211,-19.87,16920,20240805,50.12,29100,-12.71,20250326,22450,13.14,20250203,31700,-19.87,20241211,16920,50.12,20240805,0.34,Y,026960,500,498 억,,4305910,N,N,12537,N,00,N
+20250513,110346,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25450,-350,5,-1.36,562586475,22077,38.19,25550,25650,25300,33500,18100,25800,25482.92,4.32,0,-8901,26866,26332,25966,25432,25066,26150,25250,499,7700,500,19600,50,1,99700000,25374,16.14,1.48,12,0.02,1577.00,17151.00,31700,20241211,-19.72,16920,20240805,50.41,29100,-12.54,20250326,22450,13.36,20250203,31700,-19.72,20241211,16920,50.41,20240805,0.34,Y,026960,500,498 억,,4305910,N,N,12537,N,00,N
+20250513,100347,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25500,-300,5,-1.16,419887775,16461,28.48,25550,25650,25350,33500,18100,25800,25508.04,4.32,0,-6417,26866,26332,25966,25432,25066,26150,25250,499,7700,500,19600,50,1,99700000,25424,16.17,1.49,12,0.02,1577.00,17151.00,31700,20241211,-19.56,16920,20240805,50.71,29100,-12.37,20250326,22450,13.59,20250203,31700,-19.56,20241211,16920,50.71,20240805,0.34,Y,026960,500,498 억,,4305910,N,N,12537,N,00,N
+20250513,090349,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25550,-250,5,-0.97,177704500,6960,12.04,25550,25650,25400,33500,18100,25800,25532.26,4.32,0,-3671,26866,26332,25966,25432,25066,26150,25250,499,7700,500,19600,50,1,99700000,25473,16.20,1.49,12,0.01,1577.00,17151.00,31700,20241211,-19.40,16920,20240805,51.00,29100,-12.20,20250326,22450,13.81,20250203,31700,-19.40,20241211,16920,51.00,20240805,0.34,Y,026960,500,498 억,,4305910,N,N,12537,N,00,N
 20250512,160340,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25800,-400,5,-1.53,1497266925,57805,82.54,26500,26500,25600,34050,18350,26200,25902.03,4.35,0,-35050,26966,26582,25966,25582,24966,26775,25775,499,7850,500,19910,50,1,99700000,25723,16.36,1.50,12,0.06,1577.00,17151.00,31700,20241211,-18.61,16920,20240805,52.48,29100,-11.34,20250326,22450,14.92,20250203,31700,-18.61,20241211,16920,52.48,20240805,0.35,Y,026960,500,498 억,,4340859,N,N,12537,N,00,N
 20250512,150344,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25650,-550,5,-2.10,1338556900,51642,73.74,26500,26500,25600,34050,18350,26200,25919.93,4.35,0,-32537,26966,26582,25966,25582,24966,26775,25775,499,7850,500,19910,50,1,99700000,25573,16.27,1.50,12,0.05,1577.00,17151.00,31700,20241211,-19.09,16920,20240805,51.60,29100,-11.86,20250326,22450,14.25,20250203,31700,-19.09,20241211,16920,51.60,20240805,0.35,Y,026960,500,498 억,,4340859,N,N,12646,N,00,N
 20250512,140343,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25700,-500,5,-1.91,1019396350,39216,56.00,26500,26500,25650,34050,18350,26200,25994.40,4.35,0,-23695,26966,26582,25966,25582,24966,26775,25775,499,7850,500,19910,50,1,99700000,25623,16.30,1.50,12,0.04,1577.00,17151.00,31700,20241211,-18.93,16920,20240805,51.89,29100,-11.68,20250326,22450,14.48,20250203,31700,-18.93,20241211,16920,51.89,20240805,0.35,Y,026960,500,498 억,,4340859,N,N,12646,N,00,N
diff --git a/027040/price/prices-20250501.csv b/027040/price/prices-20250501.csv
index 41a086e436cf..909db3ddb24b 100644
--- a/027040/price/prices-20250501.csv
+++ b/027040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160341,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
+20250513,150345,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
+20250513,140346,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
+20250513,130347,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
+20250513,120348,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
+20250513,110346,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
+20250513,100347,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
+20250513,090349,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
 20250512,160341,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
 20250512,150344,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
 20250512,140343,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
diff --git a/027050/price/prices-20250501.csv b/027050/price/prices-20250501.csv
index 80a01091357c..b7a732fd20da 100644
--- a/027050/price/prices-20250501.csv
+++ b/027050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,15,2,0.62,271610760,112267,95.78,2420,2440,2410,3145,1695,2420,2419.33,3.92,0,-5802,2486,2452,2426,2392,2366,2440,2380,200,725,500,1790,5,1,40000000,974,115.95,0.93,12,0.28,21.00,2629.00,4225,20240524,-42.37,2000,20241209,21.75,2620,-7.06,20250228,2110,15.40,20250409,4225,-42.37,20240524,2000,21.75,20241209,2.60,Y,027050,500,200 억,,1568028,N,N,5,N,00,N
+20250513,150346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,10,2,0.41,252324490,104334,89.01,2420,2430,2410,3145,1695,2420,2418.43,3.92,0,-7282,2486,2452,2426,2392,2366,2440,2380,200,725,500,1790,5,1,40000000,972,115.71,0.92,12,0.26,21.00,2629.00,4225,20240524,-42.49,2000,20241209,21.50,2620,-7.25,20250228,2110,15.17,20250409,4225,-42.49,20240524,2000,21.50,20241209,2.60,Y,027050,500,200 억,,1568028,N,N,0,N,00,N
+20250513,140346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,0,3,0.00,233590115,96614,82.42,2420,2430,2410,3145,1695,2420,2417.77,3.92,0,-8807,2486,2452,2426,2392,2366,2440,2380,200,725,500,1790,5,1,40000000,968,115.24,0.92,12,0.24,21.00,2629.00,4225,20240524,-42.72,2000,20241209,21.00,2620,-7.63,20250228,2110,14.69,20250409,4225,-42.72,20240524,2000,21.00,20241209,2.60,Y,027050,500,200 억,,1568028,N,N,0,N,00,N
+20250513,130348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,0,3,0.00,191282005,79110,67.49,2420,2430,2410,3145,1695,2420,2417.92,3.92,0,-7168,2486,2452,2426,2392,2366,2440,2380,200,725,500,1790,5,1,40000000,968,115.24,0.92,12,0.20,21.00,2629.00,4225,20240524,-42.72,2000,20241209,21.00,2620,-7.63,20250228,2110,14.69,20250409,4225,-42.72,20240524,2000,21.00,20241209,2.60,Y,027050,500,200 억,,1568028,N,N,0,N,00,N
+20250513,120348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,5,2,0.21,183920360,76068,64.89,2420,2430,2410,3145,1695,2420,2417.84,3.92,0,-8424,2486,2452,2426,2392,2366,2440,2380,200,725,500,1790,5,1,40000000,970,115.48,0.92,12,0.19,21.00,2629.00,4225,20240524,-42.60,2000,20241209,21.25,2620,-7.44,20250228,2110,14.93,20250409,4225,-42.60,20240524,2000,21.25,20241209,2.60,Y,027050,500,200 억,,1568028,N,N,0,N,00,N
+20250513,110347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,0,3,0.00,145645210,60238,51.39,2420,2430,2410,3145,1695,2420,2417.83,3.92,0,-4614,2486,2452,2426,2392,2366,2440,2380,200,725,500,1790,5,1,40000000,968,115.24,0.92,12,0.15,21.00,2629.00,4225,20240524,-42.72,2000,20241209,21.00,2620,-7.63,20250228,2110,14.69,20250409,4225,-42.72,20240524,2000,21.00,20241209,2.60,Y,027050,500,200 억,,1568028,N,N,0,N,00,N
+20250513,100348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,0,3,0.00,77950915,32269,27.53,2420,2430,2410,3145,1695,2420,2415.66,3.92,0,-3887,2486,2452,2426,2392,2366,2440,2380,200,725,500,1790,5,1,40000000,968,115.24,0.92,12,0.08,21.00,2629.00,4225,20240524,-42.72,2000,20241209,21.00,2620,-7.63,20250228,2110,14.69,20250409,4225,-42.72,20240524,2000,21.00,20241209,2.60,Y,027050,500,200 억,,1568028,N,N,0,N,00,N
+20250513,090349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,-10,5,-0.41,23443725,9700,8.28,2420,2425,2410,3145,1695,2420,2416.88,3.92,0,-3363,2486,2452,2426,2392,2366,2440,2380,200,725,500,1790,5,1,40000000,964,114.76,0.92,12,0.02,21.00,2629.00,4225,20240524,-42.96,2000,20241209,20.50,2620,-8.02,20250228,2110,14.22,20250409,4225,-42.96,20240524,2000,20.50,20241209,2.60,Y,027050,500,200 억,,1568028,N,N,0,N,00,N
 20250512,160341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-10,5,-0.41,275068855,113463,71.22,2445,2460,2400,3155,1705,2430,2424.30,3.91,0,6210,2480,2455,2435,2410,2390,2445,2400,200,725,500,1790,5,1,40000000,968,115.24,0.92,12,0.28,21.00,2629.00,4225,20240524,-42.72,2000,20241209,21.00,2620,-7.63,20250228,2110,14.69,20250409,4225,-42.72,20240524,2000,21.00,20241209,2.63,Y,027050,500,200 억,,1564355,N,N,2730,N,00,N
 20250512,150344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-5,5,-0.21,264450940,109080,68.47,2445,2460,2400,3155,1705,2430,2424.38,3.91,0,5451,2480,2455,2435,2410,2390,2445,2400,200,725,500,1790,5,1,40000000,970,115.48,0.92,12,0.27,21.00,2629.00,4225,20240524,-42.60,2000,20241209,21.25,2620,-7.44,20250228,2110,14.93,20250409,4225,-42.60,20240524,2000,21.25,20241209,2.63,Y,027050,500,200 억,,1564355,N,N,2730,N,00,N
 20250512,140343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-10,5,-0.41,249491725,102898,64.59,2445,2460,2400,3155,1705,2430,2424.65,3.91,0,4910,2480,2455,2435,2410,2390,2445,2400,200,725,500,1790,5,1,40000000,968,115.24,0.92,12,0.26,21.00,2629.00,4225,20240524,-42.72,2000,20241209,21.00,2620,-7.63,20250228,2110,14.69,20250409,4225,-42.72,20240524,2000,21.00,20241209,2.63,Y,027050,500,200 억,,1564355,N,N,2730,N,00,N
diff --git a/027360/price/prices-20250501.csv b/027360/price/prices-20250501.csv
index 7b772757ac9c..ab1e2039cfb7 100644
--- a/027360/price/prices-20250501.csv
+++ b/027360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160341,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2330,10,2,0.43,650665935,280163,102.25,2325,2350,2300,3015,1625,2320,2322.45,0.82,0,-46914,2383,2351,2323,2291,2263,2367,2307,605,695,500,1620,5,1,120945406,2818,33.77,1.07,12,0.23,69.00,2186.00,3650,20240621,-36.16,1884,20240909,23.67,2785,-16.34,20250219,1900,22.63,20250409,3650,-36.16,20240621,1884,23.67,20240909,2.79,Y,027360,500,604 억,,995801,N,N,6829,N,00,N
+20250513,150346,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2335,15,2,0.65,604196359,260183,94.96,2325,2350,2300,3015,1625,2320,2322.20,0.82,0,-50062,2383,2351,2323,2291,2263,2367,2307,605,695,500,1620,5,1,120945406,2824,33.84,1.07,12,0.22,69.00,2186.00,3650,20240621,-36.03,1884,20240909,23.94,2785,-16.16,20250219,1900,22.89,20250409,3650,-36.03,20240621,1884,23.94,20240909,2.79,Y,027360,500,604 억,,995801,N,N,6859,N,00,N
+20250513,140346,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2325,5,2,0.22,533993699,230054,83.97,2325,2350,2300,3015,1625,2320,2321.17,0.82,0,-48413,2383,2351,2323,2291,2263,2367,2307,605,695,500,1620,5,1,120945406,2812,33.70,1.06,12,0.19,69.00,2186.00,3650,20240621,-36.30,1884,20240909,23.41,2785,-16.52,20250219,1900,22.37,20250409,3650,-36.30,20240621,1884,23.41,20240909,2.79,Y,027360,500,604 억,,995801,N,N,6859,N,00,N
+20250513,130348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2320,0,3,0.00,351178977,151284,55.22,2325,2340,2310,3015,1625,2320,2321.32,0.82,0,-27607,2383,2351,2323,2291,2263,2367,2307,605,695,500,1620,5,1,120945406,2806,33.62,1.06,12,0.13,69.00,2186.00,3650,20240621,-36.44,1884,20240909,23.14,2785,-16.70,20250219,1900,22.11,20250409,3650,-36.44,20240621,1884,23.14,20240909,2.79,Y,027360,500,604 억,,995801,N,N,6859,N,00,N
+20250513,120348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2330,10,2,0.43,246192777,106058,38.71,2325,2340,2310,3015,1625,2320,2321.30,0.82,0,-4622,2383,2351,2323,2291,2263,2367,2307,605,695,500,1620,5,1,120945406,2818,33.77,1.07,12,0.09,69.00,2186.00,3650,20240621,-36.16,1884,20240909,23.67,2785,-16.34,20250219,1900,22.63,20250409,3650,-36.16,20240621,1884,23.67,20240909,2.79,Y,027360,500,604 억,,995801,N,N,6859,N,00,N
+20250513,110347,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2320,0,3,0.00,205864896,88677,32.37,2325,2340,2310,3015,1625,2320,2321.51,0.82,0,1017,2383,2351,2323,2291,2263,2367,2307,605,695,500,1620,5,1,120945406,2806,33.62,1.06,12,0.07,69.00,2186.00,3650,20240621,-36.44,1884,20240909,23.14,2785,-16.70,20250219,1900,22.11,20250409,3650,-36.44,20240621,1884,23.14,20240909,2.79,Y,027360,500,604 억,,995801,N,N,6859,N,00,N
+20250513,100348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2325,5,2,0.22,140776220,60564,22.10,2325,2340,2315,3015,1625,2320,2324.42,0.82,0,-2146,2383,2351,2323,2291,2263,2367,2307,605,695,500,1620,5,1,120945406,2812,33.70,1.06,12,0.05,69.00,2186.00,3650,20240621,-36.30,1884,20240909,23.41,2785,-16.52,20250219,1900,22.37,20250409,3650,-36.30,20240621,1884,23.41,20240909,2.79,Y,027360,500,604 억,,995801,N,N,6859,N,00,N
+20250513,090350,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2330,10,2,0.43,22290000,9560,3.49,2325,2340,2325,3015,1625,2320,2331.59,0.82,0,-1217,2383,2351,2323,2291,2263,2367,2307,605,695,500,1620,5,1,120945406,2818,33.77,1.07,12,0.01,69.00,2186.00,3650,20240621,-36.16,1884,20240909,23.67,2785,-16.34,20250219,1900,22.63,20250409,3650,-36.16,20240621,1884,23.67,20240909,2.79,Y,027360,500,604 억,,995801,N,N,6859,N,00,N
 20250512,160341,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2320,15,2,0.65,628852658,269485,99.13,2305,2355,2295,2995,1615,2305,2333.64,0.80,0,26972,2368,2336,2308,2276,2248,2322,2262,605,690,500,1610,5,1,120945406,2806,33.62,1.06,12,0.22,69.00,2186.00,3650,20240621,-36.44,1884,20240909,23.14,2785,-16.70,20250219,1900,22.11,20250409,3650,-36.44,20240621,1884,23.14,20240909,2.78,Y,027360,500,604 억,,970009,N,N,6859,N,00,N
 20250512,150345,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2340,35,2,1.52,586120693,251113,92.37,2305,2355,2295,2995,1615,2305,2334.09,0.80,0,28240,2368,2336,2308,2276,2248,2322,2262,605,690,500,1610,5,1,120945406,2830,33.91,1.07,12,0.21,69.00,2186.00,3650,20240621,-35.89,1884,20240909,24.20,2785,-15.98,20250219,1900,23.16,20250409,3650,-35.89,20240621,1884,24.20,20240909,2.78,Y,027360,500,604 억,,970009,N,N,5818,N,00,N
 20250512,140344,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2340,35,2,1.52,485605038,208121,76.56,2305,2355,2295,2995,1615,2305,2333.28,0.80,0,42588,2368,2336,2308,2276,2248,2322,2262,605,690,500,1610,5,1,120945406,2830,33.91,1.07,12,0.17,69.00,2186.00,3650,20240621,-35.89,1884,20240909,24.20,2785,-15.98,20250219,1900,23.16,20250409,3650,-35.89,20240621,1884,24.20,20240909,2.78,Y,027360,500,604 억,,970009,N,N,5818,N,00,N
diff --git a/027410/price/prices-20250501.csv b/027410/price/prices-20250501.csv
index 60a25255daca..18600d0cfaa0 100644
--- a/027410/price/prices-20250501.csv
+++ b/027410/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160342,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3580,0,3,0.00,216745910,60402,33.48,3595,3610,3570,4650,2510,3580,3588.39,1.93,0,17565,3650,3615,3580,3545,3510,3597,3527,957,1070,1000,2640,5,1,95716791,3427,3.72,0.20,12,0.06,963.00,18203.00,3825,20240513,-6.41,3290,20250403,8.81,3765,-4.91,20250422,3290,8.81,20250403,3825,-6.41,20240513,3290,8.81,20250403,0.28,Y,027410,1000,957 억,,1842752,N,N,3828,N,00,N
+20250513,150346,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3575,-5,5,-0.14,202025775,56286,31.20,3595,3610,3570,4650,2510,3580,3589.27,1.93,0,18627,3650,3615,3580,3545,3510,3597,3527,957,1070,1000,2640,5,1,95716791,3422,3.71,0.20,12,0.06,963.00,18203.00,3825,20240513,-6.54,3290,20250403,8.66,3765,-5.05,20250422,3290,8.66,20250403,3825,-6.54,20240513,3290,8.66,20250403,0.28,Y,027410,1000,957 억,,1842752,N,N,7933,N,00,N
+20250513,140347,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3575,-5,5,-0.14,181759850,50617,28.06,3595,3610,3575,4650,2510,3580,3590.89,1.93,0,19926,3650,3615,3580,3545,3510,3597,3527,957,1070,1000,2640,5,1,95716791,3422,3.71,0.20,12,0.05,963.00,18203.00,3825,20240513,-6.54,3290,20250403,8.66,3765,-5.05,20250422,3290,8.66,20250403,3825,-6.54,20240513,3290,8.66,20250403,0.28,Y,027410,1000,957 억,,1842752,N,N,7933,N,00,N
+20250513,130348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3590,10,2,0.28,172821710,48124,26.68,3595,3610,3575,4650,2510,3580,3591.18,1.93,0,18671,3650,3615,3580,3545,3510,3597,3527,957,1070,1000,2640,5,1,95716791,3436,3.73,0.20,12,0.05,963.00,18203.00,3825,20240513,-6.14,3290,20250403,9.12,3765,-4.65,20250422,3290,9.12,20250403,3825,-6.14,20240513,3290,9.12,20250403,0.28,Y,027410,1000,957 억,,1842752,N,N,7933,N,00,N
+20250513,120348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3585,5,2,0.14,144472805,40210,22.29,3595,3610,3580,4650,2510,3580,3592.96,1.93,0,16761,3650,3615,3580,3545,3510,3597,3527,957,1070,1000,2640,5,1,95716791,3431,3.72,0.20,12,0.04,963.00,18203.00,3825,20240513,-6.27,3290,20250403,8.97,3765,-4.78,20250422,3290,8.97,20250403,3825,-6.27,20240513,3290,8.97,20250403,0.28,Y,027410,1000,957 억,,1842752,N,N,7933,N,00,N
+20250513,110347,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3585,5,2,0.14,107953500,30050,16.66,3595,3610,3580,4650,2510,3580,3592.46,1.93,0,13092,3650,3615,3580,3545,3510,3597,3527,957,1070,1000,2640,5,1,95716791,3431,3.72,0.20,12,0.03,963.00,18203.00,3825,20240513,-6.27,3290,20250403,8.97,3765,-4.78,20250422,3290,8.97,20250403,3825,-6.27,20240513,3290,8.97,20250403,0.28,Y,027410,1000,957 억,,1842752,N,N,7933,N,00,N
+20250513,100348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3600,20,2,0.56,59870335,16658,9.23,3595,3610,3580,4650,2510,3580,3594.09,1.93,0,6225,3650,3615,3580,3545,3510,3597,3527,957,1070,1000,2640,5,1,95716791,3446,3.74,0.20,12,0.02,963.00,18203.00,3825,20240513,-5.88,3290,20250403,9.42,3765,-4.38,20250422,3290,9.42,20250403,3825,-5.88,20240513,3290,9.42,20250403,0.28,Y,027410,1000,957 억,,1842752,N,N,7933,N,00,N
+20250513,090350,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3595,15,2,0.42,2725515,759,0.42,3595,3595,3585,4650,2510,3580,3590.93,1.93,0,136,3650,3615,3580,3545,3510,3597,3527,957,1070,1000,2640,5,1,95716791,3441,3.73,0.20,12,0.00,963.00,18203.00,3825,20240513,-6.01,3290,20250403,9.27,3765,-4.52,20250422,3290,9.27,20250403,3825,-6.01,20240513,3290,9.27,20250403,0.28,Y,027410,1000,957 억,,1842752,N,N,7933,N,00,N
 20250512,160341,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3580,-30,5,-0.83,644748085,180397,205.82,3610,3615,3545,4690,2530,3610,3574.05,1.92,0,368,3690,3650,3605,3565,3520,3627,3542,957,1080,1000,2670,5,1,95716791,3427,3.72,0.20,12,0.19,963.00,18203.00,3825,20240513,-6.41,3290,20250403,8.81,3765,-4.91,20250422,3290,8.81,20250403,3825,-6.41,20240513,3290,8.81,20250403,0.28,Y,027410,1000,957 억,,1834670,N,N,7933,N,00,N
 20250512,150345,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3575,-35,5,-0.97,621789720,173979,198.50,3610,3615,3545,4690,2530,3610,3573.94,1.92,0,1910,3690,3650,3605,3565,3520,3627,3542,957,1080,1000,2670,5,1,95716791,3422,3.71,0.20,12,0.18,963.00,18203.00,3825,20240513,-6.54,3290,20250403,8.66,3765,-5.05,20250422,3290,8.66,20250403,3825,-6.54,20240513,3290,8.66,20250403,0.28,Y,027410,1000,957 억,,1834670,N,N,6692,N,00,N
 20250512,140344,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3565,-45,5,-1.25,559374925,156458,178.51,3610,3615,3545,4690,2530,3610,3575.24,1.92,0,4906,3690,3650,3605,3565,3520,3627,3542,957,1080,1000,2670,5,1,95716791,3412,3.70,0.20,12,0.16,963.00,18203.00,3825,20240513,-6.80,3290,20250403,8.36,3765,-5.31,20250422,3290,8.36,20250403,3825,-6.80,20240513,3290,8.36,20250403,0.28,Y,027410,1000,957 억,,1834670,N,N,6692,N,00,N
diff --git a/027580/price/prices-20250501.csv b/027580/price/prices-20250501.csv
index b90fdf40f507..1310626fd092 100644
--- a/027580/price/prices-20250501.csv
+++ b/027580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1081,-8,5,-0.73,246612931,227813,85.02,1084,1102,1071,1415,763,1089,1082.52,2.97,0,-51712,1121,1105,1083,1067,1045,1113,1075,296,326,500,780,1,1,59181279,640,-5.91,1.10,12,0.38,-183.00,979.00,2090,20240522,-48.28,982,20241115,10.08,1539,-29.76,20250204,1043,3.64,20250409,2090,-48.28,20240522,982,10.08,20241115,4.26,Y,027580,500,295 억,,1760477,N,N,11661,N,00,N
+20250513,150346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1077,-12,5,-1.10,226264115,208893,77.95,1084,1102,1072,1415,763,1089,1083.16,2.97,0,-54287,1121,1105,1083,1067,1045,1113,1075,296,326,500,780,1,1,59181279,637,-5.89,1.10,12,0.35,-183.00,979.00,2090,20240522,-48.47,982,20241115,9.67,1539,-30.02,20250204,1043,3.26,20250409,2090,-48.47,20240522,982,9.67,20241115,4.26,Y,027580,500,295 억,,1760477,N,N,13278,N,00,N
+20250513,140347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1083,-6,5,-0.55,188991507,174200,65.01,1084,1102,1074,1415,763,1089,1084.91,2.97,0,-47715,1121,1105,1083,1067,1045,1113,1075,296,326,500,780,1,1,59181279,641,-5.92,1.11,12,0.29,-183.00,979.00,2090,20240522,-48.18,982,20241115,10.29,1539,-29.63,20250204,1043,3.84,20250409,2090,-48.18,20240522,982,10.29,20241115,4.26,Y,027580,500,295 억,,1760477,N,N,13278,N,00,N
+20250513,130348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1087,-2,5,-0.18,136718549,125682,46.90,1084,1102,1079,1415,763,1089,1087.81,2.97,0,-8289,1121,1105,1083,1067,1045,1113,1075,296,326,500,780,1,1,59181279,643,-5.94,1.11,12,0.21,-183.00,979.00,2090,20240522,-47.99,982,20241115,10.69,1539,-29.37,20250204,1043,4.22,20250409,2090,-47.99,20240522,982,10.69,20241115,4.26,Y,027580,500,295 억,,1760477,N,N,13278,N,00,N
+20250513,120349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1087,-2,5,-0.18,122365786,112407,41.95,1084,1102,1081,1415,763,1089,1088.60,2.97,0,-6575,1121,1105,1083,1067,1045,1113,1075,296,326,500,780,1,1,59181279,643,-5.94,1.11,12,0.19,-183.00,979.00,2090,20240522,-47.99,982,20241115,10.69,1539,-29.37,20250204,1043,4.22,20250409,2090,-47.99,20240522,982,10.69,20241115,4.26,Y,027580,500,295 억,,1760477,N,N,13278,N,00,N
+20250513,110348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1088,-1,5,-0.09,97005433,88987,33.21,1084,1102,1082,1415,763,1089,1090.11,2.97,0,2311,1121,1105,1083,1067,1045,1113,1075,296,326,500,780,1,1,59181279,644,-5.95,1.11,12,0.15,-183.00,979.00,2090,20240522,-47.94,982,20241115,10.79,1539,-29.30,20250204,1043,4.31,20250409,2090,-47.94,20240522,982,10.79,20241115,4.26,Y,027580,500,295 억,,1760477,N,N,13278,N,00,N
+20250513,100348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1085,-4,5,-0.37,80746660,73989,27.61,1084,1102,1084,1415,763,1089,1091.33,2.97,0,5174,1121,1105,1083,1067,1045,1113,1075,296,326,500,780,1,1,59181279,642,-5.93,1.11,12,0.13,-183.00,979.00,2090,20240522,-48.09,982,20241115,10.49,1539,-29.50,20250204,1043,4.03,20250409,2090,-48.09,20240522,982,10.49,20241115,4.26,Y,027580,500,295 억,,1760477,N,N,13278,N,00,N
+20250513,090350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1093,4,2,0.37,8311671,7663,2.86,1084,1094,1084,1415,763,1089,1084.65,2.97,0,1832,1121,1105,1083,1067,1045,1113,1075,296,326,500,780,1,1,59181279,647,-5.97,1.12,12,0.01,-183.00,979.00,2090,20240522,-47.70,982,20241115,11.30,1539,-28.98,20250204,1043,4.79,20250409,2090,-47.70,20240522,982,11.30,20241115,4.26,Y,027580,500,295 억,,1760477,N,N,13278,N,00,N
 20250512,160342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1089,23,2,2.16,289465162,267034,85.71,1066,1099,1061,1385,747,1066,1084.00,2.90,0,47882,1102,1084,1072,1054,1042,1078,1048,296,319,500,760,1,1,59181279,644,-5.95,1.11,12,0.45,-183.00,979.00,2090,20240522,-47.89,982,20241115,10.90,1539,-29.24,20250204,1043,4.41,20250409,2090,-47.89,20240522,982,10.90,20241115,4.29,Y,027580,500,295 억,,1717758,N,N,13278,N,00,N
 20250512,150345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1089,23,2,2.16,279561175,257905,82.78,1066,1099,1061,1385,747,1066,1083.97,2.90,0,47659,1102,1084,1072,1054,1042,1078,1048,296,319,500,760,1,1,59181279,644,-5.95,1.11,12,0.44,-183.00,979.00,2090,20240522,-47.89,982,20241115,10.90,1539,-29.24,20250204,1043,4.41,20250409,2090,-47.89,20240522,982,10.90,20241115,4.29,Y,027580,500,295 억,,1717758,N,N,15488,N,00,N
 20250512,140344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1091,25,2,2.35,260594664,240449,77.17,1066,1099,1061,1385,747,1066,1083.78,2.90,0,40325,1102,1084,1072,1054,1042,1078,1048,296,319,500,760,1,1,59181279,646,-5.96,1.11,12,0.41,-183.00,979.00,2090,20240522,-47.80,982,20241115,11.10,1539,-29.11,20250204,1043,4.60,20250409,2090,-47.80,20240522,982,11.10,20241115,4.29,Y,027580,500,295 억,,1717758,N,N,15488,N,00,N
diff --git a/027710/price/prices-20250501.csv b/027710/price/prices-20250501.csv
index 64a42d7ddc27..c77650d64a37 100644
--- a/027710/price/prices-20250501.csv
+++ b/027710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160342,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1293,29,2,2.29,774976597,605157,148.60,1266,1295,1260,1643,885,1264,1280.61,1.93,0,101888,1301,1282,1250,1231,1199,1292,1241,575,379,500,910,1,1,111416600,1441,36.94,0.56,12,0.54,35.00,2322.00,1757,20240617,-26.41,1002,20241210,29.04,1323,-2.27,20250311,1132,14.22,20250407,1757,-26.41,20240617,1002,29.04,20241210,1.00,Y,027710,500,575 억,,2149715,N,N,15887,N,00,N
+20250513,150347,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1291,27,2,2.14,717922008,561011,137.76,1266,1292,1260,1643,885,1264,1279.69,1.93,0,103418,1301,1282,1250,1231,1199,1292,1241,575,379,500,910,1,1,111416600,1438,36.89,0.56,12,0.50,35.00,2322.00,1757,20240617,-26.52,1002,20241210,28.84,1323,-2.42,20250311,1132,14.05,20250407,1757,-26.52,20240617,1002,28.84,20241210,1.00,Y,027710,500,575 억,,2149715,N,N,16844,N,00,N
+20250513,140347,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1284,20,2,1.58,566300377,443325,108.86,1266,1285,1260,1643,885,1264,1277.39,1.93,0,66040,1301,1282,1250,1231,1199,1292,1241,575,379,500,910,1,1,111416600,1431,36.69,0.55,12,0.40,35.00,2322.00,1757,20240617,-26.92,1002,20241210,28.14,1323,-2.95,20250311,1132,13.43,20250407,1757,-26.92,20240617,1002,28.14,20241210,1.00,Y,027710,500,575 억,,2149715,N,N,16844,N,00,N
+20250513,130349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1284,20,2,1.58,528346456,413737,101.59,1266,1285,1260,1643,885,1264,1277.01,1.93,0,66010,1301,1282,1250,1231,1199,1292,1241,575,379,500,910,1,1,111416600,1431,36.69,0.55,12,0.37,35.00,2322.00,1757,20240617,-26.92,1002,20241210,28.14,1323,-2.95,20250311,1132,13.43,20250407,1757,-26.92,20240617,1002,28.14,20241210,1.00,Y,027710,500,575 억,,2149715,N,N,16844,N,00,N
+20250513,120349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1281,17,2,1.34,477107893,373802,91.79,1266,1285,1260,1643,885,1264,1276.37,1.93,0,69407,1301,1282,1250,1231,1199,1292,1241,575,379,500,910,1,1,111416600,1427,36.60,0.55,12,0.34,35.00,2322.00,1757,20240617,-27.09,1002,20241210,27.84,1323,-3.17,20250311,1132,13.16,20250407,1757,-27.09,20240617,1002,27.84,20241210,1.00,Y,027710,500,575 억,,2149715,N,N,16844,N,00,N
+20250513,110348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1284,20,2,1.58,433932482,340146,83.52,1266,1284,1260,1643,885,1264,1275.72,1.93,0,74527,1301,1282,1250,1231,1199,1292,1241,575,379,500,910,1,1,111416600,1431,36.69,0.55,12,0.31,35.00,2322.00,1757,20240617,-26.92,1002,20241210,28.14,1323,-2.95,20250311,1132,13.43,20250407,1757,-26.92,20240617,1002,28.14,20241210,1.00,Y,027710,500,575 억,,2149715,N,N,16844,N,00,N
+20250513,100349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1278,14,2,1.11,243403842,191378,46.99,1266,1283,1260,1643,885,1264,1271.85,1.93,0,38791,1301,1282,1250,1231,1199,1292,1241,575,379,500,910,1,1,111416600,1424,36.51,0.55,12,0.17,35.00,2322.00,1757,20240617,-27.26,1002,20241210,27.54,1323,-3.40,20250311,1132,12.90,20250407,1757,-27.26,20240617,1002,27.54,20241210,1.00,Y,027710,500,575 억,,2149715,N,N,16844,N,00,N
+20250513,090350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1267,3,2,0.24,7436798,5884,1.44,1266,1267,1260,1643,885,1264,1263.90,1.93,0,162,1301,1282,1250,1231,1199,1292,1241,575,379,500,910,1,1,111416600,1412,36.20,0.55,12,0.01,35.00,2322.00,1757,20240617,-27.89,1002,20241210,26.45,1323,-4.23,20250311,1132,11.93,20250407,1757,-27.89,20240617,1002,26.45,20241210,1.00,Y,027710,500,575 억,,2149715,N,N,16844,N,00,N
 20250512,160342,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1264,38,2,3.10,509407576,406669,303.93,1226,1269,1218,1593,859,1226,1252.60,1.90,0,31521,1240,1233,1226,1219,1212,1229,1215,575,367,500,880,1,1,111416600,1408,36.11,0.54,12,0.36,35.00,2322.00,1757,20240617,-28.06,1002,20241210,26.15,1323,-4.46,20250311,1132,11.66,20250407,1757,-28.06,20240617,1002,26.15,20241210,1.00,Y,027710,500,575 억,,2121646,N,N,16844,N,00,N
 20250512,150345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1260,34,2,2.77,481577750,384643,287.47,1226,1269,1218,1593,859,1226,1252.01,1.90,0,37381,1240,1233,1226,1219,1212,1229,1215,575,367,500,880,1,1,111416600,1404,36.00,0.54,12,0.35,35.00,2322.00,1757,20240617,-28.29,1002,20241210,25.75,1323,-4.76,20250311,1132,11.31,20250407,1757,-28.29,20240617,1002,25.75,20241210,1.00,Y,027710,500,575 억,,2121646,N,N,5640,N,00,N
 20250512,140345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1259,33,2,2.69,433639278,346618,259.05,1226,1269,1218,1593,859,1226,1251.06,1.90,0,39268,1240,1233,1226,1219,1212,1229,1215,575,367,500,880,1,1,111416600,1403,35.97,0.54,12,0.31,35.00,2322.00,1757,20240617,-28.34,1002,20241210,25.65,1323,-4.84,20250311,1132,11.22,20250407,1757,-28.34,20240617,1002,25.65,20241210,1.00,Y,027710,500,575 억,,2121646,N,N,5640,N,00,N
diff --git a/027740/price/prices-20250501.csv b/027740/price/prices-20250501.csv
index e10c01936c61..e79a8041cb61 100644
--- a/027740/price/prices-20250501.csv
+++ b/027740/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,857,0,3,0.00,88505601,102927,176.60,863,865,856,1114,600,857,859.89,0.84,0,2745,865,861,856,852,847,861,852,318,257,500,630,1,1,63511228,544,-4.98,1.31,12,0.16,-172.00,652.00,1440,20240612,-40.49,780,20241209,9.87,910,-5.82,20250304,796,7.66,20250408,1440,-40.49,20240612,780,9.87,20241209,0.36,Y,027740,500,317 억,,533210,N,N,990,N,00,N
+20250513,150347,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,859,2,2,0.23,80261766,93319,160.12,863,865,856,1114,600,857,860.08,0.84,0,2843,865,861,856,852,847,861,852,318,257,500,630,1,1,63511228,546,-4.99,1.32,12,0.15,-172.00,652.00,1440,20240612,-40.35,780,20241209,10.13,910,-5.60,20250304,796,7.91,20250408,1440,-40.35,20240612,780,10.13,20241209,0.36,Y,027740,500,317 억,,533210,N,N,6140,N,00,N
+20250513,140347,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,859,2,2,0.23,73160368,85041,145.91,863,865,856,1114,600,857,860.30,0.84,0,2177,865,861,856,852,847,861,852,318,257,500,630,1,1,63511228,546,-4.99,1.32,12,0.13,-172.00,652.00,1440,20240612,-40.35,780,20241209,10.13,910,-5.60,20250304,796,7.91,20250408,1440,-40.35,20240612,780,10.13,20241209,0.36,Y,027740,500,317 억,,533210,N,N,6140,N,00,N
+20250513,130349,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,861,4,2,0.47,66715691,77547,133.05,863,865,856,1114,600,857,860.33,0.84,0,1681,865,861,856,852,847,861,852,318,257,500,630,1,1,63511228,547,-5.01,1.32,12,0.12,-172.00,652.00,1440,20240612,-40.21,780,20241209,10.38,910,-5.38,20250304,796,8.17,20250408,1440,-40.21,20240612,780,10.38,20241209,0.36,Y,027740,500,317 억,,533210,N,N,6140,N,00,N
+20250513,120349,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,860,3,2,0.35,54982382,63917,109.67,863,865,856,1114,600,857,860.22,0.84,0,1139,865,861,856,852,847,861,852,318,257,500,630,1,1,63511228,546,-5.00,1.32,12,0.10,-172.00,652.00,1440,20240612,-40.28,780,20241209,10.26,910,-5.49,20250304,796,8.04,20250408,1440,-40.28,20240612,780,10.26,20241209,0.36,Y,027740,500,317 억,,533210,N,N,6140,N,00,N
+20250513,110348,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,860,3,2,0.35,49465619,57497,98.65,863,865,856,1114,600,857,860.32,0.84,0,1041,865,861,856,852,847,861,852,318,257,500,630,1,1,63511228,546,-5.00,1.32,12,0.09,-172.00,652.00,1440,20240612,-40.28,780,20241209,10.26,910,-5.49,20250304,796,8.04,20250408,1440,-40.28,20240612,780,10.26,20241209,0.36,Y,027740,500,317 억,,533210,N,N,6140,N,00,N
+20250513,100349,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,860,3,2,0.35,41125327,47795,82.01,863,865,856,1114,600,857,860.45,0.84,0,855,865,861,856,852,847,861,852,318,257,500,630,1,1,63511228,546,-5.00,1.32,12,0.08,-172.00,652.00,1440,20240612,-40.28,780,20241209,10.26,910,-5.49,20250304,796,8.04,20250408,1440,-40.28,20240612,780,10.26,20241209,0.36,Y,027740,500,317 억,,533210,N,N,6140,N,00,N
+20250513,090351,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,859,2,2,0.23,9433647,10990,18.86,863,863,856,1114,600,857,858.38,0.84,0,133,865,861,856,852,847,861,852,318,257,500,630,1,1,63511228,546,-4.99,1.32,12,0.02,-172.00,652.00,1440,20240612,-40.35,780,20241209,10.13,910,-5.60,20250304,796,7.91,20250408,1440,-40.35,20240612,780,10.13,20241209,0.36,Y,027740,500,317 억,,533210,N,N,6140,N,00,N
 20250512,160342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,857,0,3,0.00,49833853,58265,75.85,857,860,851,1114,600,857,855.28,0.84,0,-1213,867,861,854,848,841,858,845,318,257,500,630,1,1,63511228,544,-4.98,1.31,12,0.09,-172.00,652.00,1440,20240612,-40.49,780,20241209,9.87,910,-5.82,20250304,796,7.66,20250408,1440,-40.49,20240612,780,9.87,20241209,0.36,Y,027740,500,317 억,,535636,N,N,6140,N,00,N
 20250512,150346,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,856,-1,5,-0.12,46963484,54911,71.48,857,860,851,1114,600,857,855.27,0.84,0,-1814,867,861,854,848,841,858,845,318,257,500,630,1,1,63511228,544,-4.98,1.31,12,0.09,-172.00,652.00,1440,20240612,-40.56,780,20241209,9.74,910,-5.93,20250304,796,7.54,20250408,1440,-40.56,20240612,780,9.74,20241209,0.36,Y,027740,500,317 억,,535636,N,N,2483,N,00,N
 20250512,140345,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,856,-1,5,-0.12,43196205,50508,65.75,857,860,851,1114,600,857,855.23,0.84,0,-2260,867,861,854,848,841,858,845,318,257,500,630,1,1,63511228,544,-4.98,1.31,12,0.08,-172.00,652.00,1440,20240612,-40.56,780,20241209,9.74,910,-5.93,20250304,796,7.54,20250408,1440,-40.56,20240612,780,9.74,20241209,0.36,Y,027740,500,317 억,,535636,N,N,2483,N,00,N
diff --git a/027830/price/prices-20250501.csv b/027830/price/prices-20250501.csv
index 88595c228f76..88c75f76aeb0 100644
--- a/027830/price/prices-20250501.csv
+++ b/027830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-35,5,-1.69,4591750543,2256270,20.22,2075,2090,2005,2695,1455,2075,2035.09,3.16,0,110048,2433,2253,2015,1835,1597,2344,1926,270,620,500,1320,5,1,54000000,1102,7.97,1.12,12,4.18,256.00,1829.00,3155,20250502,-35.34,1302,20241209,56.68,3155,-35.34,20250502,1640,24.39,20250331,3155,-35.34,20250502,1302,56.68,20241209,6.45,Y,027830,500,270 억,,1706851,N,N,13567,N,00,N
+20250513,150347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-40,5,-1.93,4258180183,2092038,18.75,2075,2090,2005,2695,1455,2075,2035.42,3.16,0,53284,2433,2253,2015,1835,1597,2344,1926,270,620,500,1320,5,1,54000000,1099,7.95,1.11,12,3.87,256.00,1829.00,3155,20250502,-35.50,1302,20241209,56.30,3155,-35.50,20250502,1640,24.09,20250331,3155,-35.50,20250502,1302,56.30,20241209,6.45,Y,027830,500,270 억,,1706851,N,N,50595,N,00,N
+20250513,140348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-40,5,-1.93,3960607652,1945062,17.43,2075,2090,2005,2695,1455,2075,2036.24,3.16,0,18834,2433,2253,2015,1835,1597,2344,1926,270,620,500,1320,5,1,54000000,1099,7.95,1.11,12,3.60,256.00,1829.00,3155,20250502,-35.50,1302,20241209,56.30,3155,-35.50,20250502,1640,24.09,20250331,3155,-35.50,20250502,1302,56.30,20241209,6.45,Y,027830,500,270 억,,1706851,N,N,50595,N,00,N
+20250513,130349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-55,5,-2.65,3318762490,1631208,14.62,2075,2090,2005,2695,1455,2075,2034.54,3.16,0,-32064,2433,2253,2015,1835,1597,2344,1926,270,620,500,1320,5,1,54000000,1091,7.89,1.10,12,3.02,256.00,1829.00,3155,20250502,-35.97,1302,20241209,55.15,3155,-35.97,20250502,1640,23.17,20250331,3155,-35.97,20250502,1302,55.15,20241209,6.45,Y,027830,500,270 억,,1706851,N,N,50595,N,00,N
+20250513,120349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-60,5,-2.89,3099123135,1522424,13.65,2075,2090,2005,2695,1455,2075,2035.65,3.16,0,-52676,2433,2253,2015,1835,1597,2344,1926,270,620,500,1320,5,1,54000000,1088,7.87,1.10,12,2.82,256.00,1829.00,3155,20250502,-36.13,1302,20241209,54.76,3155,-36.13,20250502,1640,22.87,20250331,3155,-36.13,20250502,1302,54.76,20241209,6.45,Y,027830,500,270 억,,1706851,N,N,50595,N,00,N
+20250513,110348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-45,5,-2.17,2583121096,1266097,11.35,2075,2090,2005,2695,1455,2075,2040.22,3.16,0,-19307,2433,2253,2015,1835,1597,2344,1926,270,620,500,1320,5,1,54000000,1096,7.93,1.11,12,2.34,256.00,1829.00,3155,20250502,-35.66,1302,20241209,55.91,3155,-35.66,20250502,1640,23.78,20250331,3155,-35.66,20250502,1302,55.91,20241209,6.45,Y,027830,500,270 억,,1706851,N,N,50595,N,00,N
+20250513,100349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-45,5,-2.17,2238904201,1097211,9.83,2075,2090,2005,2695,1455,2075,2040.54,3.16,0,-65225,2433,2253,2015,1835,1597,2344,1926,270,620,500,1320,5,1,54000000,1096,7.93,1.11,12,2.03,256.00,1829.00,3155,20250502,-35.66,1302,20241209,55.91,3155,-35.66,20250502,1640,23.78,20250331,3155,-35.66,20250502,1302,55.91,20241209,6.45,Y,027830,500,270 억,,1706851,N,N,50595,N,00,N
+20250513,090351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-45,5,-2.17,526170694,255107,2.29,2075,2090,2030,2695,1455,2075,2062.55,3.16,0,-57345,2433,2253,2015,1835,1597,2344,1926,270,620,500,1320,5,1,54000000,1096,7.93,1.11,12,0.47,256.00,1829.00,3155,20250502,-35.66,1302,20241209,55.91,3155,-35.66,20250502,1640,23.78,20250331,3155,-35.66,20250502,1302,55.91,20241209,6.45,Y,027830,500,270 억,,1706851,N,N,50595,N,00,N
 20250512,160342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,22313139306,11087989,150.95,1800,2195,1777,2710,1460,2085,2012.01,1.49,0,918663,2445,2265,2170,1990,1895,2217,1942,270,625,500,1330,5,1,54000000,1121,8.11,1.13,12,20.53,256.00,1829.00,3155,20250502,-34.23,1302,20241209,59.37,3155,-34.23,20250502,1640,26.52,20250331,3155,-34.23,20250502,1302,59.37,20241209,6.33,Y,027830,500,270 억,,802503,N,N,50595,N,00,N
 20250512,150346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,20,2,0.96,21485134409,10690841,145.54,1800,2195,1777,2710,1460,2085,2009.37,1.49,0,895106,2445,2265,2170,1990,1895,2217,1942,270,625,500,1330,5,1,54000000,1137,8.22,1.15,12,19.80,256.00,1829.00,3155,20250502,-33.28,1302,20241209,61.67,3155,-33.28,20250502,1640,28.35,20250331,3155,-33.28,20250502,1302,61.67,20241209,6.33,Y,027830,500,270 억,,802503,N,N,33514,N,00,N
 20250512,140345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-50,5,-2.40,20447221928,10192141,138.75,1800,2195,1777,2710,1460,2085,2005.84,1.49,0,942322,2445,2265,2170,1990,1895,2217,1942,270,625,500,1330,5,1,54000000,1099,7.95,1.11,12,18.87,256.00,1829.00,3155,20250502,-35.50,1302,20241209,56.30,3155,-35.50,20250502,1640,24.09,20250331,3155,-35.50,20250502,1302,56.30,20241209,6.33,Y,027830,500,270 억,,802503,N,N,33514,N,00,N
diff --git a/027970/price/prices-20250501.csv b/027970/price/prices-20250501.csv
index 493bbccb98f4..40499ece7e19 100644
--- a/027970/price/prices-20250501.csv
+++ b/027970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160343,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,824,-6,5,-0.72,183621503,219893,59.29,840,854,821,1079,581,830,835.05,0.19,0,2050,846,837,821,812,796,842,817,1902,249,1000,540,1,1,190178237,1567,37.45,0.35,12,0.12,22.00,2323.00,1396,20241015,-40.97,740,20241209,11.35,894,-7.83,20250108,751,9.72,20250331,1396,-40.97,20241015,740,11.35,20241209,0.29,Y,027970,1000,1901 억,,361981,N,N,4290,N,00,N
+20250513,150347,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,825,-5,5,-0.60,181977789,217900,58.75,840,854,821,1079,581,830,835.14,0.19,0,3024,846,837,821,812,796,842,817,1902,249,1000,540,1,1,190178237,1569,37.50,0.36,12,0.11,22.00,2323.00,1396,20241015,-40.90,740,20241209,11.49,894,-7.72,20250108,751,9.85,20250331,1396,-40.90,20241015,740,11.49,20241209,0.29,Y,027970,1000,1901 억,,361981,N,N,3662,N,00,N
+20250513,140348,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,822,-8,5,-0.96,176513613,211269,56.97,840,854,821,1079,581,830,835.49,0.19,0,2650,846,837,821,812,796,842,817,1902,249,1000,540,1,1,190178237,1563,37.36,0.35,12,0.11,22.00,2323.00,1396,20241015,-41.12,740,20241209,11.08,894,-8.05,20250108,751,9.45,20250331,1396,-41.12,20241015,740,11.08,20241209,0.29,Y,027970,1000,1901 억,,361981,N,N,3662,N,00,N
+20250513,130349,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,825,-5,5,-0.60,171800839,205559,55.43,840,854,821,1079,581,830,835.77,0.19,0,1862,846,837,821,812,796,842,817,1902,249,1000,540,1,1,190178237,1569,37.50,0.36,12,0.11,22.00,2323.00,1396,20241015,-40.90,740,20241209,11.49,894,-7.72,20250108,751,9.85,20250331,1396,-40.90,20241015,740,11.49,20241209,0.29,Y,027970,1000,1901 억,,361981,N,N,3662,N,00,N
+20250513,120350,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,826,-4,5,-0.48,169599400,202889,54.71,840,854,821,1079,581,830,835.92,0.19,0,2811,846,837,821,812,796,842,817,1902,249,1000,540,1,1,190178237,1571,37.55,0.36,12,0.11,22.00,2323.00,1396,20241015,-40.83,740,20241209,11.62,894,-7.61,20250108,751,9.99,20250331,1396,-40.83,20241015,740,11.62,20241209,0.29,Y,027970,1000,1901 억,,361981,N,N,3662,N,00,N
+20250513,110349,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,827,-3,5,-0.36,163742162,195797,52.79,840,854,821,1079,581,830,836.29,0.19,0,2919,846,837,821,812,796,842,817,1902,249,1000,540,1,1,190178237,1573,37.59,0.36,12,0.10,22.00,2323.00,1396,20241015,-40.76,740,20241209,11.76,894,-7.49,20250108,751,10.12,20250331,1396,-40.76,20241015,740,11.76,20241209,0.29,Y,027970,1000,1901 억,,361981,N,N,3662,N,00,N
+20250513,100349,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,825,-5,5,-0.60,157471595,188181,50.74,840,854,822,1079,581,830,836.81,0.19,0,3599,846,837,821,812,796,842,817,1902,249,1000,540,1,1,190178237,1569,37.50,0.36,12,0.10,22.00,2323.00,1396,20241015,-40.90,740,20241209,11.49,894,-7.72,20250108,751,9.85,20250331,1396,-40.90,20241015,740,11.49,20241209,0.29,Y,027970,1000,1901 억,,361981,N,N,3662,N,00,N
+20250513,090351,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,830,0,3,0.00,99794731,118888,32.06,840,854,822,1079,581,830,839.40,0.19,0,4554,846,837,821,812,796,842,817,1902,249,1000,540,1,1,190178237,1578,37.73,0.36,12,0.06,22.00,2323.00,1396,20241015,-40.54,740,20241209,12.16,894,-7.16,20250108,751,10.52,20250331,1396,-40.54,20241015,740,12.16,20241209,0.29,Y,027970,1000,1901 억,,361981,N,N,3662,N,00,N
 20250512,160343,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,830,18,2,2.22,87937356,108013,139.45,810,830,805,1055,569,812,813.29,0.19,0,270,837,824,813,800,789,819,795,1902,243,1000,530,1,1,190178237,1578,37.73,0.36,12,0.06,22.00,2323.00,1396,20241015,-40.54,740,20241209,12.16,894,-7.16,20250108,751,10.52,20250331,1396,-40.54,20241015,740,12.16,20241209,0.30,Y,027970,1000,1901 억,,362083,N,N,3662,N,00,N
 20250512,150346,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,818,6,2,0.74,70386744,86761,112.01,810,819,805,1055,569,812,811.27,0.19,0,-1117,837,824,813,800,789,819,795,1902,243,1000,530,1,1,190178237,1556,37.18,0.35,12,0.05,22.00,2323.00,1396,20241015,-41.40,740,20241209,10.54,894,-8.50,20250108,751,8.92,20250331,1396,-41.40,20241015,740,10.54,20241209,0.30,Y,027970,1000,1901 억,,362083,N,N,3442,N,00,N
 20250512,140345,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,817,5,2,0.62,67171774,82828,106.94,810,819,805,1055,569,812,810.98,0.19,0,-499,837,824,813,800,789,819,795,1902,243,1000,530,1,1,190178237,1554,37.14,0.35,12,0.04,22.00,2323.00,1396,20241015,-41.48,740,20241209,10.41,894,-8.61,20250108,751,8.79,20250331,1396,-41.48,20241015,740,10.41,20241209,0.30,Y,027970,1000,1901 억,,362083,N,N,3442,N,00,N
diff --git a/028050/price/prices-20250501.csv b/028050/price/prices-20250501.csv
index cbf990a11c6b..a8481fe482a6 100644
--- a/028050/price/prices-20250501.csv
+++ b/028050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20350,-50,5,-0.25,11882330275,584756,93.63,20250,20500,20200,26500,14300,20400,20320.15,43.74,0,-170778,20666,20532,20266,20132,19866,20600,20200,9800,6100,5000,15500,50,1,196000000,39886,5.27,0.94,12,0.30,3862.00,21591.00,29300,20240730,-30.55,16300,20241209,24.85,20750,-1.93,20250318,16380,24.24,20250228,29300,-30.55,20240730,16300,24.85,20241209,0.64,Y,028050,5000,9800 억,,85731802,N,N,39155,N,00,N
+20250513,150348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20350,-50,5,-0.25,9330378075,459363,73.55,20250,20500,20200,26500,14300,20400,20311.56,43.74,0,-135966,20666,20532,20266,20132,19866,20600,20200,9800,6100,5000,15500,50,1,196000000,39886,5.27,0.94,12,0.23,3862.00,21591.00,29300,20240730,-30.55,16300,20241209,24.85,20750,-1.93,20250318,16380,24.24,20250228,29300,-30.55,20240730,16300,24.85,20241209,0.64,Y,028050,5000,9800 억,,85731802,N,N,29385,N,00,N
+20250513,140348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20225,-175,5,-0.86,7450583650,366629,58.70,20250,20500,20200,26500,14300,20400,20321.86,43.74,0,-99657,20666,20532,20266,20132,19866,20600,20200,9800,6100,5000,15500,50,1,196000000,39641,5.24,0.94,12,0.19,3862.00,21591.00,29300,20240730,-30.97,16300,20241209,24.08,20750,-2.53,20250318,16380,23.47,20250228,29300,-30.97,20240730,16300,24.08,20241209,0.64,Y,028050,5000,9800 억,,85731802,N,N,29385,N,00,N
+20250513,130350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20300,-100,5,-0.49,6367777600,313094,50.13,20250,20500,20200,26500,14300,20400,20338.23,43.74,0,-94072,20666,20532,20266,20132,19866,20600,20200,9800,6100,5000,15500,50,1,196000000,39788,5.26,0.94,12,0.16,3862.00,21591.00,29300,20240730,-30.72,16300,20241209,24.54,20750,-2.17,20250318,16380,23.93,20250228,29300,-30.72,20240730,16300,24.54,20241209,0.64,Y,028050,5000,9800 억,,85731802,N,N,29385,N,00,N
+20250513,120350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20275,-125,5,-0.61,5424410250,266600,42.69,20250,20500,20200,26500,14300,20400,20346.63,43.74,0,-80630,20666,20532,20266,20132,19866,20600,20200,9800,6100,5000,15500,50,1,196000000,39739,5.25,0.94,12,0.14,3862.00,21591.00,29300,20240730,-30.80,16300,20241209,24.39,20750,-2.29,20250318,16380,23.78,20250228,29300,-30.80,20240730,16300,24.39,20241209,0.64,Y,028050,5000,9800 억,,85731802,N,N,29385,N,00,N
+20250513,110349,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20400,0,3,0.00,3412789525,167635,26.84,20250,20500,20250,26500,14300,20400,20358.45,43.74,0,-11552,20666,20532,20266,20132,19866,20600,20200,9800,6100,5000,15500,50,1,196000000,39984,5.28,0.94,12,0.09,3862.00,21591.00,29300,20240730,-30.38,16300,20241209,25.15,20750,-1.69,20250318,16380,24.54,20250228,29300,-30.38,20240730,16300,25.15,20241209,0.64,Y,028050,5000,9800 억,,85731802,N,N,29385,N,00,N
+20250513,100350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20350,-50,5,-0.25,2222136525,109253,17.49,20250,20500,20250,26500,14300,20400,20339.36,43.74,0,-2395,20666,20532,20266,20132,19866,20600,20200,9800,6100,5000,15500,50,1,196000000,39886,5.27,0.94,12,0.06,3862.00,21591.00,29300,20240730,-30.55,16300,20241209,24.85,20750,-1.93,20250318,16380,24.24,20250228,29300,-30.55,20240730,16300,24.85,20241209,0.64,Y,028050,5000,9800 억,,85731802,N,N,29385,N,00,N
+20250513,090351,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20350,-50,5,-0.25,522941500,25757,4.12,20250,20500,20250,26500,14300,20400,20302.89,43.74,0,376,20666,20532,20266,20132,19866,20600,20200,9800,6100,5000,15500,50,1,196000000,39886,5.27,0.94,12,0.01,3862.00,21591.00,29300,20240730,-30.55,16300,20241209,24.85,20750,-1.93,20250318,16380,24.24,20250228,29300,-30.55,20240730,16300,24.85,20241209,0.64,Y,028050,5000,9800 억,,85731802,N,N,29385,N,00,N
 20250512,160343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20400,580,2,2.93,12669105500,624561,117.62,20000,20400,20000,25750,13880,19820,20284.82,43.76,0,-56073,20466,20142,19976,19652,19486,20060,19570,9800,5930,5000,15060,50,1,196000000,39984,5.28,0.94,12,0.32,3862.00,21591.00,29300,20240730,-30.38,16300,20241209,25.15,20750,-1.69,20250318,16380,24.54,20250228,29300,-30.38,20240730,16300,25.15,20241209,0.69,Y,028050,5000,9800 억,,85762275,N,N,29385,N,00,N
 20250512,150346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20350,530,2,2.67,11327390325,558705,105.22,20000,20400,20000,25750,13880,19820,20274.38,43.76,0,-65033,20466,20142,19976,19652,19486,20060,19570,9800,5930,5000,15060,50,1,196000000,39886,5.27,0.94,12,0.29,3862.00,21591.00,29300,20240730,-30.55,16300,20241209,24.85,20750,-1.93,20250318,16380,24.24,20250228,29300,-30.55,20240730,16300,24.85,20241209,0.69,Y,028050,5000,9800 억,,85762275,N,N,16336,N,00,N
 20250512,140346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20250,430,2,2.17,8634530000,426246,80.27,20000,20400,20000,25750,13880,19820,20257.17,43.76,0,-30392,20466,20142,19976,19652,19486,20060,19570,9800,5930,5000,15060,50,1,196000000,39690,5.24,0.94,12,0.22,3862.00,21591.00,29300,20240730,-30.89,16300,20241209,24.23,20750,-2.41,20250318,16380,23.63,20250228,29300,-30.89,20240730,16300,24.23,20241209,0.69,Y,028050,5000,9800 억,,85762275,N,N,16336,N,00,N
diff --git a/028080/price/prices-20250501.csv b/028080/price/prices-20250501.csv
index 013ddebfae05..f13c51f9e0e7 100644
--- a/028080/price/prices-20250501.csv
+++ b/028080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,-15,5,-0.65,89385215,39161,44.47,2310,2325,2260,2990,1610,2300,2282.51,1.22,0,-4234,2383,2341,2258,2216,2133,2362,2237,63,690,500,1380,5,1,12577506,287,-1.35,0.42,12,0.31,-1695.00,5478.00,4500,20240430,-49.22,1611,20241209,41.84,4430,-48.42,20250408,1960,16.58,20250331,4430,-48.42,20250408,1611,41.84,20241209,0.00,Y,028080,500,62 억,,153958,N,N,3261,N,00,N
+20250513,150348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-30,5,-1.30,84547425,37044,42.07,2310,2325,2260,2990,1610,2300,2282.35,1.22,0,-4729,2383,2341,2258,2216,2133,2362,2237,63,690,500,1380,5,1,12577506,286,-1.34,0.41,12,0.29,-1695.00,5478.00,4500,20240430,-49.56,1611,20241209,40.91,4430,-48.76,20250408,1960,15.82,20250331,4430,-48.76,20250408,1611,40.91,20241209,0.00,Y,028080,500,62 억,,153958,N,N,3261,N,00,N
+20250513,140348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-40,5,-1.74,79086195,34637,39.33,2310,2325,2260,2990,1610,2300,2283.29,1.22,0,-3582,2383,2341,2258,2216,2133,2362,2237,63,690,500,1380,5,1,12577506,284,-1.33,0.41,12,0.28,-1695.00,5478.00,4500,20240430,-49.78,1611,20241209,40.29,4430,-48.98,20250408,1960,15.31,20250331,4430,-48.98,20250408,1611,40.29,20241209,0.00,Y,028080,500,62 억,,153958,N,N,3261,N,00,N
+20250513,130350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,-15,5,-0.65,72025665,31532,35.81,2310,2325,2260,2990,1610,2300,2284.21,1.22,0,-1253,2383,2341,2258,2216,2133,2362,2237,63,690,500,1380,5,1,12577506,287,-1.35,0.42,12,0.25,-1695.00,5478.00,4500,20240430,-49.22,1611,20241209,41.84,4430,-48.42,20250408,1960,16.58,20250331,4430,-48.42,20250408,1611,41.84,20241209,0.00,Y,028080,500,62 억,,153958,N,N,3261,N,00,N
+20250513,120350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,-5,5,-0.22,64210740,28115,31.93,2310,2325,2260,2990,1610,2300,2283.86,1.22,0,-1437,2383,2341,2258,2216,2133,2362,2237,63,690,500,1380,5,1,12577506,289,-1.35,0.42,12,0.22,-1695.00,5478.00,4500,20240430,-49.00,1611,20241209,42.46,4430,-48.19,20250408,1960,17.09,20250331,4430,-48.19,20250408,1611,42.46,20241209,0.00,Y,028080,500,62 억,,153958,N,N,3261,N,00,N
+20250513,110349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-10,5,-0.43,59091585,25883,29.39,2310,2325,2260,2990,1610,2300,2283.03,1.22,0,-743,2383,2341,2258,2216,2133,2362,2237,63,690,500,1380,5,1,12577506,288,-1.35,0.42,12,0.21,-1695.00,5478.00,4500,20240430,-49.11,1611,20241209,42.15,4430,-48.31,20250408,1960,16.84,20250331,4430,-48.31,20250408,1611,42.15,20241209,0.00,Y,028080,500,62 억,,153958,N,N,3261,N,00,N
+20250513,100350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-25,5,-1.09,40951075,17917,20.35,2310,2325,2260,2990,1610,2300,2285.60,1.22,0,-40,2383,2341,2258,2216,2133,2362,2237,63,690,500,1380,5,1,12577506,286,-1.34,0.42,12,0.14,-1695.00,5478.00,4500,20240430,-49.44,1611,20241209,41.22,4430,-48.65,20250408,1960,16.07,20250331,4430,-48.65,20250408,1611,41.22,20241209,0.00,Y,028080,500,62 억,,153958,N,N,3261,N,00,N
+20250513,090352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-10,5,-0.43,19589150,8494,9.65,2310,2325,2290,2990,1610,2300,2306.23,1.22,0,-2387,2383,2341,2258,2216,2133,2362,2237,63,690,500,1380,5,1,12577506,288,-1.35,0.42,12,0.07,-1695.00,5478.00,4500,20240430,-49.11,1611,20241209,42.15,4430,-48.31,20250408,1960,16.84,20250331,4430,-48.31,20250408,1611,42.15,20241209,0.00,Y,028080,500,62 억,,153958,N,N,3261,N,00,N
 20250512,160343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,55,2,2.45,196934335,87479,165.86,2245,2300,2175,2915,1575,2245,2251.22,1.12,0,12059,2311,2277,2211,2177,2111,2295,2195,63,670,500,1340,5,1,12577506,289,-1.36,0.42,12,0.70,-1695.00,5478.00,4500,20240430,-48.89,1611,20241209,42.77,4430,-48.08,20250408,1960,17.35,20250331,4430,-48.08,20250408,1611,42.77,20241209,0.00,Y,028080,500,62 억,,141289,N,N,3261,N,00,N
 20250512,150347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,25,2,1.11,183797090,81745,154.98,2245,2300,2175,2915,1575,2245,2248.42,1.12,0,13899,2311,2277,2211,2177,2111,2295,2195,63,670,500,1340,5,1,12577506,286,-1.34,0.41,12,0.65,-1695.00,5478.00,4500,20240430,-49.56,1611,20241209,40.91,4430,-48.76,20250408,1960,15.82,20250331,4430,-48.76,20250408,1611,40.91,20241209,0.00,Y,028080,500,62 억,,141289,N,N,791,N,00,N
 20250512,140346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,30,2,1.34,176245390,78420,148.68,2245,2300,2175,2915,1575,2245,2247.45,1.12,0,13927,2311,2277,2211,2177,2111,2295,2195,63,670,500,1340,5,1,12577506,286,-1.34,0.42,12,0.62,-1695.00,5478.00,4500,20240430,-49.44,1611,20241209,41.22,4430,-48.65,20250408,1960,16.07,20250331,4430,-48.65,20250408,1611,41.22,20241209,0.00,Y,028080,500,62 억,,141289,N,N,791,N,00,N
diff --git a/028100/price/prices-20250501.csv b/028100/price/prices-20250501.csv
index 52dd533fe546..0020fe0b8c45 100644
--- a/028100/price/prices-20250501.csv
+++ b/028100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160344,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14730,-270,5,-1.80,429455345,28914,53.46,15110,15190,14680,19500,10500,15000,14852.85,6.00,0,-8001,15453,15226,14963,14736,14473,15340,14850,70,4500,500,11100,10,1,13389502,1972,18.03,0.85,12,0.22,817.00,17310.00,16500,20241113,-10.73,11550,20240805,27.53,15190,0.00,20250512,12820,14.90,20250331,16500,-10.73,20241113,11550,27.53,20240805,1.19,Y,028100,500,70 억,,804005,N,N,1399,N,00,N
+20250513,150348,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14690,-310,5,-2.07,416037995,28003,51.77,15110,15190,14680,19500,10500,15000,14856.91,6.00,0,-8218,15453,15226,14963,14736,14473,15340,14850,70,4500,500,11100,10,1,13389502,1967,17.98,0.85,12,0.21,817.00,17310.00,16500,20241113,-10.97,11550,20240805,27.19,15190,0.00,20250512,12820,14.59,20250331,16500,-10.97,20241113,11550,27.19,20240805,1.19,Y,028100,500,70 억,,804005,N,N,2156,N,00,N
+20250513,140349,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14710,-290,5,-1.93,380867085,25619,47.36,15110,15190,14680,19500,10500,15000,14866.59,6.00,0,-7173,15453,15226,14963,14736,14473,15340,14850,70,4500,500,11100,10,1,13389502,1970,18.00,0.85,12,0.19,817.00,17310.00,16500,20241113,-10.85,11550,20240805,27.36,15190,0.00,20250512,12820,14.74,20250331,16500,-10.85,20241113,11550,27.36,20240805,1.19,Y,028100,500,70 억,,804005,N,N,2156,N,00,N
+20250513,130350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14800,-200,5,-1.33,294932865,19800,36.61,15110,15190,14800,19500,10500,15000,14895.60,6.00,0,-6117,15453,15226,14963,14736,14473,15340,14850,70,4500,500,11100,10,1,13389502,1982,18.12,0.85,12,0.15,817.00,17310.00,16500,20241113,-10.30,11550,20240805,28.14,15190,0.00,20250512,12820,15.44,20250331,16500,-10.30,20241113,11550,28.14,20240805,1.19,Y,028100,500,70 억,,804005,N,N,2156,N,00,N
+20250513,120351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14820,-180,5,-1.20,219308920,14711,27.20,15110,15190,14810,19500,10500,15000,14907.82,6.00,0,-2193,15453,15226,14963,14736,14473,15340,14850,70,4500,500,11100,10,1,13389502,1984,18.14,0.86,12,0.11,817.00,17310.00,16500,20241113,-10.18,11550,20240805,28.31,15190,0.00,20250512,12820,15.60,20250331,16500,-10.18,20241113,11550,28.31,20240805,1.19,Y,028100,500,70 억,,804005,N,N,2156,N,00,N
+20250513,110349,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14910,-90,5,-0.60,186451060,12498,23.11,15110,15190,14840,19500,10500,15000,14918.47,6.00,0,-2884,15453,15226,14963,14736,14473,15340,14850,70,4500,500,11100,10,1,13389502,1996,18.25,0.86,12,0.09,817.00,17310.00,16500,20241113,-9.64,11550,20240805,29.09,15190,0.00,20250512,12820,16.30,20250331,16500,-9.64,20241113,11550,29.09,20240805,1.19,Y,028100,500,70 억,,804005,N,N,2156,N,00,N
+20250513,100350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14930,-70,5,-0.47,102244190,6841,12.65,15110,15190,14860,19500,10500,15000,14945.80,6.00,0,-2867,15453,15226,14963,14736,14473,15340,14850,70,4500,500,11100,10,1,13389502,1999,18.27,0.86,12,0.05,817.00,17310.00,16500,20241113,-9.52,11550,20240805,29.26,15190,0.00,20250512,12820,16.46,20250331,16500,-9.52,20241113,11550,29.26,20240805,1.19,Y,028100,500,70 억,,804005,N,N,2156,N,00,N
+20250513,090352,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14950,-50,5,-0.33,27759150,1846,3.41,15110,15190,14950,19500,10500,15000,15037.46,6.00,0,-1155,15453,15226,14963,14736,14473,15340,14850,70,4500,500,11100,10,1,13389502,2002,18.30,0.86,12,0.01,817.00,17310.00,16500,20241113,-9.39,11550,20240805,29.44,15190,0.00,20250512,12820,16.61,20250331,16500,-9.39,20241113,11550,29.44,20240805,1.19,Y,028100,500,70 억,,804005,N,N,2156,N,00,N
 20250512,160343,57,100.00,KOSPI,,건설,N,N,N,N, ,N,15000,340,2,2.32,813161465,54090,383.32,14770,15190,14700,19050,10270,14660,15033.56,6.00,0,-990,14900,14780,14650,14530,14400,14715,14465,70,4390,500,10840,10,1,13389502,2008,18.36,0.87,12,0.40,817.00,17310.00,16500,20241113,-9.09,11550,20240805,29.87,15190,-1.25,20250512,12820,17.00,20250331,16500,-9.09,20241113,11550,29.87,20240805,1.19,Y,028100,500,70 억,,804035,N,N,2156,N,00,N
 20250512,150347,57,100.00,KOSPI,,건설,N,N,N,N, ,N,15020,360,2,2.46,781599425,51987,368.41,14770,15190,14700,19050,10270,14660,15034.52,6.00,0,-1062,14900,14780,14650,14530,14400,14715,14465,70,4390,500,10840,10,1,13389502,2011,18.38,0.87,12,0.39,817.00,17310.00,16500,20241113,-8.97,11550,20240805,30.04,15190,-1.12,20250512,12820,17.16,20250331,16500,-8.97,20241113,11550,30.04,20240805,1.19,Y,028100,500,70 억,,804035,N,N,1868,N,00,N
 20250512,140346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,15035,375,2,2.56,692808315,46080,326.55,14770,15190,14700,19050,10270,14660,15034.90,6.00,0,428,14900,14780,14650,14530,14400,14715,14465,70,4390,500,10840,10,1,13389502,2013,18.40,0.87,12,0.34,817.00,17310.00,16500,20241113,-8.88,11550,20240805,30.17,15190,-1.02,20250512,12820,17.28,20250331,16500,-8.88,20241113,11550,30.17,20240805,1.19,Y,028100,500,70 억,,804035,N,N,1868,N,00,N
diff --git a/028260/price/prices-20250501.csv b/028260/price/prices-20250501.csv
index 6ec8d0e935c3..0d17bd7ea2e2 100644
--- a/028260/price/prices-20250501.csv
+++ b/028260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160344,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,124300,-1000,5,-0.80,16855795350,135680,77.33,124100,125200,123400,162800,87800,125300,124231.98,27.68,0,-5826,126633,125966,124633,123966,122633,126300,124300,184,37500,100,92720,100,1,169976544,211281,10.12,0.69,12,0.08,12280.00,180536.00,157600,20240731,-21.13,108100,20250409,14.99,136800,-9.14,20250219,108100,14.99,20250409,157600,-21.13,20240731,108100,14.99,20250409,0.08,Y,028260,100,183 억,,47048326,N,N,10274,N,00,N
+20250513,150348,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123900,-1400,5,-1.12,14830722500,119376,68.04,124100,125200,123400,162800,87800,125300,124235.38,27.68,0,-10848,126633,125966,124633,123966,122633,126300,124300,184,37500,100,92720,100,1,169976544,210601,10.09,0.69,12,0.07,12280.00,180536.00,157600,20240731,-21.38,108100,20250409,14.62,136800,-9.43,20250219,108100,14.62,20250409,157600,-21.38,20240731,108100,14.62,20250409,0.08,Y,028260,100,183 억,,47048326,N,N,10937,N,00,N
+20250513,140349,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,124100,-1200,5,-0.96,12787912150,102900,58.65,124100,125200,123400,162800,87800,125300,124275.14,27.68,0,-12147,126633,125966,124633,123966,122633,126300,124300,184,37500,100,92720,100,1,169976544,210941,10.11,0.69,12,0.06,12280.00,180536.00,157600,20240731,-21.26,108100,20250409,14.80,136800,-9.28,20250219,108100,14.80,20250409,157600,-21.26,20240731,108100,14.80,20250409,0.08,Y,028260,100,183 억,,47048326,N,N,10937,N,00,N
+20250513,130350,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123800,-1500,5,-1.20,11348863400,91290,52.03,124100,125200,123400,162800,87800,125300,124316.61,27.68,0,-11349,126633,125966,124633,123966,122633,126300,124300,184,37500,100,92720,100,1,169976544,210431,10.08,0.69,12,0.05,12280.00,180536.00,157600,20240731,-21.45,108100,20250409,14.52,136800,-9.50,20250219,108100,14.52,20250409,157600,-21.45,20240731,108100,14.52,20250409,0.08,Y,028260,100,183 억,,47048326,N,N,10937,N,00,N
+20250513,120351,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,124600,-700,5,-0.56,9729592550,78220,44.58,124100,125200,123800,162800,87800,125300,124387.53,27.68,0,-10050,126633,125966,124633,123966,122633,126300,124300,184,37500,100,92720,100,1,169976544,211791,10.15,0.69,12,0.05,12280.00,180536.00,157600,20240731,-20.94,108100,20250409,15.26,136800,-8.92,20250219,108100,15.26,20250409,157600,-20.94,20240731,108100,15.26,20250409,0.08,Y,028260,100,183 억,,47048326,N,N,10937,N,00,N
+20250513,110350,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,124600,-700,5,-0.56,8382549850,67382,38.41,124100,125200,123800,162800,87800,125300,124403.40,27.68,0,-9173,126633,125966,124633,123966,122633,126300,124300,184,37500,100,92720,100,1,169976544,211791,10.15,0.69,12,0.04,12280.00,180536.00,157600,20240731,-20.94,108100,20250409,15.26,136800,-8.92,20250219,108100,15.26,20250409,157600,-20.94,20240731,108100,15.26,20250409,0.08,Y,028260,100,183 억,,47048326,N,N,10937,N,00,N
+20250513,100350,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,124500,-800,5,-0.64,6624711950,53262,30.36,124100,125200,123800,162800,87800,125300,124379.71,27.68,0,-8843,126633,125966,124633,123966,122633,126300,124300,184,37500,100,92720,100,1,169976544,211621,10.14,0.69,12,0.03,12280.00,180536.00,157600,20240731,-21.00,108100,20250409,15.17,136800,-8.99,20250219,108100,15.17,20250409,157600,-21.00,20240731,108100,15.17,20250409,0.08,Y,028260,100,183 억,,47048326,N,N,10937,N,00,N
+20250513,090352,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,124800,-500,5,-0.40,1972324900,15863,9.04,124100,125200,124000,162800,87800,125300,124334.92,27.68,0,-2428,126633,125966,124633,123966,122633,126300,124300,184,37500,100,92720,100,1,169976544,212131,10.16,0.69,12,0.01,12280.00,180536.00,157600,20240731,-20.81,108100,20250409,15.45,136800,-8.77,20250219,108100,15.45,20250409,157600,-20.81,20240731,108100,15.45,20250409,0.08,Y,028260,100,183 억,,47048326,N,N,10937,N,00,N
 20250512,160344,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,125300,2300,2,1.87,21840537800,175449,108.67,123600,125300,123300,159900,86100,123000,124483.53,27.68,0,-14750,124266,123632,122566,121932,120866,123950,122250,184,36900,100,91020,100,1,169976544,212981,10.20,0.69,12,0.10,12280.00,180536.00,157600,20240731,-20.49,108100,20250409,15.91,136800,-8.41,20250219,108100,15.91,20250409,157600,-20.49,20240731,108100,15.91,20250409,0.08,Y,028260,100,183 억,,47056482,N,N,10937,N,00,N
 20250512,150347,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,124800,1800,2,1.46,17911880450,144060,89.23,123600,125300,123300,159900,86100,123000,124336.25,27.68,0,-19117,124266,123632,122566,121932,120866,123950,122250,184,36900,100,91020,100,1,169976544,212131,10.16,0.69,12,0.08,12280.00,180536.00,157600,20240731,-20.81,108100,20250409,15.45,136800,-8.77,20250219,108100,15.45,20250409,157600,-20.81,20240731,108100,15.45,20250409,0.08,Y,028260,100,183 억,,47056482,N,N,15028,N,00,N
 20250512,140346,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,124300,1300,2,1.06,14813009500,119207,73.83,123600,125300,123300,159900,86100,123000,124262.92,27.68,0,-12314,124266,123632,122566,121932,120866,123950,122250,184,36900,100,91020,100,1,169976544,211281,10.12,0.69,12,0.07,12280.00,180536.00,157600,20240731,-21.13,108100,20250409,14.99,136800,-9.14,20250219,108100,14.99,20250409,157600,-21.13,20240731,108100,14.99,20250409,0.08,Y,028260,100,183 억,,47056482,N,N,15028,N,00,N
diff --git a/028300/price/prices-20250501.csv b/028300/price/prices-20250501.csv
index a3ad52210224..2521a622e769 100644
--- a/028300/price/prices-20250501.csv
+++ b/028300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160344,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57100,200,2,0.35,19921747850,346933,108.91,56800,58600,56700,73900,39900,56900,57422.48,21.42,0,23988,57966,57432,56966,56432,55966,57200,56200,657,17000,500,39830,100,1,131425086,75044,-81.34,12.83,12,0.26,-702.00,4449.00,114300,20240430,-50.04,45150,20240521,26.47,97600,-41.50,20250227,46500,22.80,20250321,106900,-46.59,20240516,45150,26.47,20240521,0.08,Y,028300,500,657 억,,28145361,N,N,45718,N,00,N
+20250513,150349,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57050,150,2,0.26,17342445200,301730,94.72,56800,58600,56700,73900,39900,56900,57476.70,21.42,0,26226,57966,57432,56966,56432,55966,57200,56200,657,17000,500,39830,100,1,131425086,74978,-81.27,12.82,12,0.23,-702.00,4449.00,114300,20240430,-50.09,45150,20240521,26.36,97600,-41.55,20250227,46500,22.69,20250321,106900,-46.63,20240516,45150,26.36,20240521,0.08,Y,028300,500,657 억,,28145361,N,N,79185,N,00,N
+20250513,140349,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57300,400,2,0.70,15590976350,271082,85.10,56800,58600,56700,73900,39900,56900,57513.88,21.42,0,26422,57966,57432,56966,56432,55966,57200,56200,657,17000,500,39830,100,1,131425086,75307,-81.62,12.88,12,0.21,-702.00,4449.00,114300,20240430,-49.87,45150,20240521,26.91,97600,-41.29,20250227,46500,23.23,20250321,106900,-46.40,20240516,45150,26.91,20240521,0.08,Y,028300,500,657 억,,28145361,N,N,79185,N,00,N
+20250513,130351,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57600,700,2,1.23,14044407050,244107,76.63,56800,58600,56700,73900,39900,56900,57533.82,21.42,0,30348,57966,57432,56966,56432,55966,57200,56200,657,17000,500,39830,100,1,131425086,75701,-82.05,12.95,12,0.19,-702.00,4449.00,114300,20240430,-49.61,45150,20240521,27.57,97600,-40.98,20250227,46500,23.87,20250321,106900,-46.12,20240516,45150,27.57,20240521,0.08,Y,028300,500,657 억,,28145361,N,N,79185,N,00,N
+20250513,120351,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57600,700,2,1.23,12084427050,210081,65.95,56800,58600,56700,73900,39900,56900,57522.70,21.42,0,27013,57966,57432,56966,56432,55966,57200,56200,657,17000,500,39830,100,1,131425086,75701,-82.05,12.95,12,0.16,-702.00,4449.00,114300,20240430,-49.61,45150,20240521,27.57,97600,-40.98,20250227,46500,23.87,20250321,106900,-46.12,20240516,45150,27.57,20240521,0.08,Y,028300,500,657 억,,28145361,N,N,79185,N,00,N
+20250513,110350,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57600,700,2,1.23,10199644750,177278,55.65,56800,58600,56700,73900,39900,56900,57534.75,21.42,0,31284,57966,57432,56966,56432,55966,57200,56200,657,17000,500,39830,100,1,131425086,75701,-82.05,12.95,12,0.13,-702.00,4449.00,114300,20240430,-49.61,45150,20240521,27.57,97600,-40.98,20250227,46500,23.87,20250321,106900,-46.12,20240516,45150,27.57,20240521,0.08,Y,028300,500,657 억,,28145361,N,N,79185,N,00,N
+20250513,100351,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57600,700,2,1.23,8312578800,144585,45.39,56800,58600,56700,73900,39900,56900,57492.68,21.42,0,35919,57966,57432,56966,56432,55966,57200,56200,657,17000,500,39830,100,1,131425086,75701,-82.05,12.95,12,0.11,-702.00,4449.00,114300,20240430,-49.61,45150,20240521,27.57,97600,-40.98,20250227,46500,23.87,20250321,106900,-46.12,20240516,45150,27.57,20240521,0.08,Y,028300,500,657 억,,28145361,N,N,79185,N,00,N
+20250513,090352,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56700,-200,5,-0.35,1015182700,17863,5.61,56800,57100,56700,73900,39900,56900,56831.59,21.42,0,2432,57966,57432,56966,56432,55966,57200,56200,657,17000,500,39830,100,1,131425086,74518,-80.77,12.74,12,0.01,-702.00,4449.00,114300,20240430,-50.39,45150,20240521,25.58,97600,-41.91,20250227,46500,21.94,20250321,106900,-46.96,20240516,45150,25.58,20240521,0.08,Y,028300,500,657 억,,28145361,N,N,79185,N,00,N
 20250512,160344,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56900,-900,5,-1.56,18082961000,318547,122.25,57500,57500,56500,75100,40500,57800,56766.75,21.38,0,-77283,59200,58500,57500,56800,55800,58850,57150,657,17300,500,40460,100,1,131425086,74781,-81.05,12.79,12,0.24,-702.00,4449.00,114300,20240430,-50.22,45150,20240521,26.02,97600,-41.70,20250227,46500,22.37,20250321,106900,-46.77,20240516,45150,26.02,20240521,0.08,Y,028300,500,657 억,,28097620,N,N,79185,N,00,N
 20250512,150347,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56900,-900,5,-1.56,16502585500,290748,111.58,57500,57500,56500,75100,40500,57800,56758.81,21.38,0,-72473,59200,58500,57500,56800,55800,58850,57150,657,17300,500,40460,100,1,131425086,74781,-81.05,12.79,12,0.22,-702.00,4449.00,114300,20240430,-50.22,45150,20240521,26.02,97600,-41.70,20250227,46500,22.37,20250321,106900,-46.77,20240516,45150,26.02,20240521,0.08,Y,028300,500,657 억,,28097620,N,N,34519,N,00,N
 20250512,140347,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56700,-1100,5,-1.90,13477518550,237426,91.12,57500,57500,56500,75100,40500,57800,56764.82,21.38,0,-67122,59200,58500,57500,56800,55800,58850,57150,657,17300,500,40460,100,1,131425086,74518,-80.77,12.74,12,0.18,-702.00,4449.00,114300,20240430,-50.39,45150,20240521,25.58,97600,-41.91,20250227,46500,21.94,20250321,106900,-46.96,20240516,45150,25.58,20240521,0.08,Y,028300,500,657 억,,28097620,N,N,34519,N,00,N
diff --git a/028670/price/prices-20250501.csv b/028670/price/prices-20250501.csv
index bfff78db5810..cd8cf1a7bec9 100644
--- a/028670/price/prices-20250501.csv
+++ b/028670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160345,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3540,60,2,1.72,5299058909,1501917,128.17,3500,3565,3485,4520,2440,3480,3528.20,15.16,0,204028,3533,3506,3453,3426,3373,3520,3440,5346,1040,1000,2640,5,1,534569512,18924,7.05,0.33,12,0.28,502.00,10576.00,4895,20240513,-27.68,3005,20250409,17.80,4040,-12.38,20250305,3005,17.80,20250409,4895,-27.68,20240513,3005,17.80,20250409,1.01,Y,028670,1000,5345 억,,81041274,N,N,72130,N,00,N
+20250513,150349,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3545,65,2,1.87,4781498418,1355703,115.69,3500,3565,3485,4520,2440,3480,3526.95,15.16,0,165145,3533,3506,3453,3426,3373,3520,3440,5346,1040,1000,2640,5,1,534569512,18950,7.06,0.34,12,0.25,502.00,10576.00,4895,20240513,-27.58,3005,20250409,17.97,4040,-12.25,20250305,3005,17.97,20250409,4895,-27.58,20240513,3005,17.97,20250409,1.01,Y,028670,1000,5345 억,,81041274,N,N,87175,N,00,N
+20250513,140349,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3525,45,2,1.29,4221877517,1196865,102.14,3500,3565,3485,4520,2440,3480,3527.45,15.16,0,162073,3533,3506,3453,3426,3373,3520,3440,5346,1040,1000,2640,5,1,534569512,18844,7.02,0.33,12,0.22,502.00,10576.00,4895,20240513,-27.99,3005,20250409,17.30,4040,-12.75,20250305,3005,17.30,20250409,4895,-27.99,20240513,3005,17.30,20250409,1.01,Y,028670,1000,5345 억,,81041274,N,N,87175,N,00,N
+20250513,130351,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3535,55,2,1.58,3713125227,1052747,89.84,3500,3565,3485,4520,2440,3480,3527.08,15.16,0,159926,3533,3506,3453,3426,3373,3520,3440,5346,1040,1000,2640,5,1,534569512,18897,7.04,0.33,12,0.20,502.00,10576.00,4895,20240513,-27.78,3005,20250409,17.64,4040,-12.50,20250305,3005,17.64,20250409,4895,-27.78,20240513,3005,17.64,20250409,1.01,Y,028670,1000,5345 억,,81041274,N,N,87175,N,00,N
+20250513,120351,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3545,65,2,1.87,3282450973,931198,79.47,3500,3565,3485,4520,2440,3480,3524.98,15.16,0,167197,3533,3506,3453,3426,3373,3520,3440,5346,1040,1000,2640,5,1,534569512,18950,7.06,0.34,12,0.17,502.00,10576.00,4895,20240513,-27.58,3005,20250409,17.97,4040,-12.25,20250305,3005,17.97,20250409,4895,-27.58,20240513,3005,17.97,20250409,1.01,Y,028670,1000,5345 억,,81041274,N,N,87175,N,00,N
+20250513,110350,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3545,65,2,1.87,2367039574,673410,57.47,3500,3555,3485,4520,2440,3480,3515.01,15.16,0,84711,3533,3506,3453,3426,3373,3520,3440,5346,1040,1000,2640,5,1,534569512,18950,7.06,0.34,12,0.13,502.00,10576.00,4895,20240513,-27.58,3005,20250409,17.97,4040,-12.25,20250305,3005,17.97,20250409,4895,-27.58,20240513,3005,17.97,20250409,1.01,Y,028670,1000,5345 억,,81041274,N,N,87175,N,00,N
+20250513,100351,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3490,10,2,0.29,1668818853,474778,40.52,3500,3555,3485,4520,2440,3480,3514.95,15.16,0,32877,3533,3506,3453,3426,3373,3520,3440,5346,1040,1000,2640,5,1,534569512,18656,6.95,0.33,12,0.09,502.00,10576.00,4895,20240513,-28.70,3005,20250409,16.14,4040,-13.61,20250305,3005,16.14,20250409,4895,-28.70,20240513,3005,16.14,20250409,1.01,Y,028670,1000,5345 억,,81041274,N,N,87175,N,00,N
+20250513,090353,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3535,55,2,1.58,294574940,83870,7.16,3500,3545,3485,4520,2440,3480,3512.28,15.16,0,8672,3533,3506,3453,3426,3373,3520,3440,5346,1040,1000,2640,5,1,534569512,18897,7.04,0.33,12,0.02,502.00,10576.00,4895,20240513,-27.78,3005,20250409,17.64,4040,-12.50,20250305,3005,17.64,20250409,4895,-27.78,20240513,3005,17.64,20250409,1.01,Y,028670,1000,5345 억,,81041274,N,N,87175,N,00,N
 20250512,160344,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3480,105,2,3.11,4045917646,1171832,155.73,3405,3480,3400,4385,2365,3375,3452.61,15.06,0,290921,3425,3400,3380,3355,3335,3397,3352,5346,1010,1000,2560,5,1,534569512,18603,6.93,0.33,12,0.22,502.00,10576.00,4895,20240513,-28.91,3005,20250409,15.81,4040,-13.86,20250305,3005,15.81,20250409,4895,-28.91,20240513,3005,15.81,20250409,1.01,Y,028670,1000,5345 억,,80522033,N,N,87175,N,00,N
 20250512,150348,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3470,95,2,2.81,3733119499,1081825,143.77,3405,3475,3400,4385,2365,3375,3450.76,15.06,0,253093,3425,3400,3380,3355,3335,3397,3352,5346,1010,1000,2560,5,1,534569512,18550,6.91,0.33,12,0.20,502.00,10576.00,4895,20240513,-29.11,3005,20250409,15.47,4040,-14.11,20250305,3005,15.47,20250409,4895,-29.11,20240513,3005,15.47,20250409,1.01,Y,028670,1000,5345 억,,80522033,N,N,94603,N,00,N
 20250512,140347,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3465,90,2,2.67,3254636272,943745,125.42,3405,3475,3400,4385,2365,3375,3448.64,15.06,0,226848,3425,3400,3380,3355,3335,3397,3352,5346,1010,1000,2560,5,1,534569512,18523,6.90,0.33,12,0.18,502.00,10576.00,4895,20240513,-29.21,3005,20250409,15.31,4040,-14.23,20250305,3005,15.31,20250409,4895,-29.21,20240513,3005,15.31,20250409,1.01,Y,028670,1000,5345 억,,80522033,N,N,94603,N,00,N
diff --git a/029460/price/prices-20250501.csv b/029460/price/prices-20250501.csv
index 971a11925741..4f3cfc4b0aa4 100644
--- a/029460/price/prices-20250501.csv
+++ b/029460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160345,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18940,380,2,2.05,265072325,14080,119.42,18520,18950,18520,24100,13000,18560,18825.92,9.61,0,3754,18946,18752,18376,18182,17806,18850,18280,68,5540,500,13360,10,1,13231263,2506,5.52,0.32,12,0.11,3429.00,58641.00,23600,20240508,-19.75,15520,20241210,22.04,19600,-3.37,20250226,15620,21.25,20250203,23250,-18.54,20240516,15520,22.04,20241210,0.24,Y,029460,500,67 억,,1271413,N,N,1494,N,00,N
+20250513,150349,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18950,390,2,2.10,252625275,13423,113.85,18520,18950,18520,24100,13000,18560,18820.33,9.61,0,3542,18946,18752,18376,18182,17806,18850,18280,68,5540,500,13360,10,1,13231263,2507,5.53,0.32,12,0.10,3429.00,58641.00,23600,20240508,-19.70,15520,20241210,22.10,19600,-3.32,20250226,15620,21.32,20250203,23250,-18.49,20240516,15520,22.10,20241210,0.24,Y,029460,500,67 억,,1271413,N,N,752,N,00,N
+20250513,140350,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18930,370,2,1.99,205113215,10914,92.57,18520,18940,18520,24100,13000,18560,18793.59,9.61,0,3348,18946,18752,18376,18182,17806,18850,18280,68,5540,500,13360,10,1,13231263,2505,5.52,0.32,12,0.08,3429.00,58641.00,23600,20240508,-19.79,15520,20241210,21.97,19600,-3.42,20250226,15620,21.19,20250203,23250,-18.58,20240516,15520,21.97,20241210,0.24,Y,029460,500,67 억,,1271413,N,N,752,N,00,N
+20250513,130351,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18890,330,2,1.78,167084065,8903,75.51,18520,18910,18520,24100,13000,18560,18767.16,9.61,0,3151,18946,18752,18376,18182,17806,18850,18280,68,5540,500,13360,10,1,13231263,2499,5.51,0.32,12,0.07,3429.00,58641.00,23600,20240508,-19.96,15520,20241210,21.71,19600,-3.62,20250226,15620,20.93,20250203,23250,-18.75,20240516,15520,21.71,20241210,0.24,Y,029460,500,67 억,,1271413,N,N,752,N,00,N
+20250513,120352,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18830,270,2,1.45,142070435,7578,64.27,18520,18910,18520,24100,13000,18560,18747.75,9.61,0,2961,18946,18752,18376,18182,17806,18850,18280,68,5540,500,13360,10,1,13231263,2491,5.49,0.32,12,0.06,3429.00,58641.00,23600,20240508,-20.21,15520,20241210,21.33,19600,-3.93,20250226,15620,20.55,20250203,23250,-19.01,20240516,15520,21.33,20241210,0.24,Y,029460,500,67 억,,1271413,N,N,752,N,00,N
+20250513,110350,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18900,340,2,1.83,117432345,6273,53.21,18520,18900,18520,24100,13000,18560,18720.28,9.61,0,3132,18946,18752,18376,18182,17806,18850,18280,68,5540,500,13360,10,1,13231263,2501,5.51,0.32,12,0.05,3429.00,58641.00,23600,20240508,-19.92,15520,20241210,21.78,19600,-3.57,20250226,15620,21.00,20250203,23250,-18.71,20240516,15520,21.78,20241210,0.24,Y,029460,500,67 억,,1271413,N,N,752,N,00,N
+20250513,100351,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18680,120,2,0.65,36669390,1966,16.68,18520,18720,18520,24100,13000,18560,18651.78,9.61,0,723,18946,18752,18376,18182,17806,18850,18280,68,5540,500,13360,10,1,13231263,2472,5.45,0.32,12,0.01,3429.00,58641.00,23600,20240508,-20.85,15520,20241210,20.36,19600,-4.69,20250226,15620,19.59,20250203,23250,-19.66,20240516,15520,20.36,20241210,0.24,Y,029460,500,67 억,,1271413,N,N,752,N,00,N
+20250513,090353,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18600,40,2,0.22,9752430,525,4.45,18520,18630,18520,24100,13000,18560,18576.06,9.61,0,261,18946,18752,18376,18182,17806,18850,18280,68,5540,500,13360,10,1,13231263,2461,5.42,0.32,12,0.00,3429.00,58641.00,23600,20240508,-21.19,15520,20241210,19.85,19600,-5.10,20250226,15620,19.08,20250203,23250,-20.00,20240516,15520,19.85,20241210,0.24,Y,029460,500,67 억,,1271413,N,N,752,N,00,N
 20250512,160344,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18560,460,2,2.54,215496865,11790,172.62,18090,18570,18000,23500,12670,18100,18277.94,9.53,0,5416,18513,18306,18173,17966,17833,18240,17900,68,5400,500,13030,10,1,13231263,2456,5.41,0.32,12,0.09,3429.00,58641.00,23600,20240508,-21.36,15520,20241210,19.59,19600,-5.31,20250226,15620,18.82,20250203,23250,-20.17,20240516,15520,19.59,20241210,0.23,Y,029460,500,67 억,,1261493,N,N,752,N,00,N
 20250512,150348,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18450,350,2,1.93,201214355,11018,161.32,18090,18450,18000,23500,12670,18100,18262.33,9.53,0,5216,18513,18306,18173,17966,17833,18240,17900,68,5400,500,13030,10,1,13231263,2441,5.38,0.31,12,0.08,3429.00,58641.00,23600,20240508,-21.82,15520,20241210,18.88,19600,-5.87,20250226,15620,18.12,20250203,23250,-20.65,20240516,15520,18.88,20241210,0.23,Y,029460,500,67 억,,1261493,N,N,579,N,00,N
 20250512,140347,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18410,310,2,1.71,142556530,7832,114.67,18090,18420,18000,23500,12670,18100,18201.80,9.53,0,3443,18513,18306,18173,17966,17833,18240,17900,68,5400,500,13030,10,1,13231263,2436,5.37,0.31,12,0.06,3429.00,58641.00,23600,20240508,-21.99,15520,20241210,18.62,19600,-6.07,20250226,15620,17.86,20250203,23250,-20.82,20240516,15520,18.62,20241210,0.23,Y,029460,500,67 억,,1261493,N,N,579,N,00,N
diff --git a/029480/price/prices-20250501.csv b/029480/price/prices-20250501.csv
index 8d051d1c9b57..2f0c1c52a2ea 100644
--- a/029480/price/prices-20250501.csv
+++ b/029480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,0,3,0.00,413924112,162194,63.79,2570,2625,2495,3280,1770,2525,2552.03,0.87,0,-1704,2681,2602,2556,2477,2431,2580,2455,275,755,500,1810,5,1,55028621,1389,1.22,0.60,12,0.29,2076.00,4243.00,7210,20240617,-64.98,2020,20250409,25.00,3320,-23.95,20250429,2020,25.00,20250409,7210,-64.98,20240617,2020,25.00,20250409,0.96,Y,029480,500,275 억,,480351,N,N,13174,N,00,N
+20250513,150350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,-15,5,-0.59,388713482,152157,59.85,2570,2625,2495,3280,1770,2525,2554.69,0.87,0,-1525,2681,2602,2556,2477,2431,2580,2455,275,755,500,1810,5,1,55028621,1381,1.21,0.59,12,0.28,2076.00,4243.00,7210,20240617,-65.19,2020,20250409,24.26,3320,-24.40,20250429,2020,24.26,20250409,7210,-65.19,20240617,2020,24.26,20250409,0.96,Y,029480,500,275 억,,480351,N,N,8342,N,00,N
+20250513,140350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,-25,5,-0.99,353956207,138273,54.38,2570,2625,2500,3280,1770,2525,2559.84,0.87,0,-1121,2681,2602,2556,2477,2431,2580,2455,275,755,500,1810,5,1,55028621,1376,1.20,0.59,12,0.25,2076.00,4243.00,7210,20240617,-65.33,2020,20250409,23.76,3320,-24.70,20250429,2020,23.76,20250409,7210,-65.33,20240617,2020,23.76,20250409,0.96,Y,029480,500,275 억,,480351,N,N,8342,N,00,N
+20250513,130351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,20,2,0.79,271696182,105597,41.53,2570,2625,2535,3280,1770,2525,2572.95,0.87,0,2849,2681,2602,2556,2477,2431,2580,2455,275,755,500,1810,5,1,55028621,1400,1.23,0.60,12,0.19,2076.00,4243.00,7210,20240617,-64.70,2020,20250409,25.99,3320,-23.34,20250429,2020,25.99,20250409,7210,-64.70,20240617,2020,25.99,20250409,0.96,Y,029480,500,275 억,,480351,N,N,8342,N,00,N
+20250513,120352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,20,2,0.79,256192252,99506,39.14,2570,2625,2535,3280,1770,2525,2574.64,0.87,0,4493,2681,2602,2556,2477,2431,2580,2455,275,755,500,1810,5,1,55028621,1400,1.23,0.60,12,0.18,2076.00,4243.00,7210,20240617,-64.70,2020,20250409,25.99,3320,-23.34,20250429,2020,25.99,20250409,7210,-64.70,20240617,2020,25.99,20250409,0.96,Y,029480,500,275 억,,480351,N,N,8342,N,00,N
+20250513,110351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,25,2,0.99,226917027,87980,34.60,2570,2625,2545,3280,1770,2525,2579.19,0.87,0,10848,2681,2602,2556,2477,2431,2580,2455,275,755,500,1810,5,1,55028621,1403,1.23,0.60,12,0.16,2076.00,4243.00,7210,20240617,-64.63,2020,20250409,26.24,3320,-23.19,20250429,2020,26.24,20250409,7210,-64.63,20240617,2020,26.24,20250409,0.96,Y,029480,500,275 억,,480351,N,N,8342,N,00,N
+20250513,100352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,20,2,0.79,199393305,77185,30.36,2570,2625,2545,3280,1770,2525,2583.32,0.87,0,8231,2681,2602,2556,2477,2431,2580,2455,275,755,500,1810,5,1,55028621,1400,1.23,0.60,12,0.14,2076.00,4243.00,7210,20240617,-64.70,2020,20250409,25.99,3320,-23.34,20250429,2020,25.99,20250409,7210,-64.70,20240617,2020,25.99,20250409,0.96,Y,029480,500,275 억,,480351,N,N,8342,N,00,N
+20250513,090353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,80,2,3.17,56027410,21635,8.51,2570,2605,2565,3280,1770,2525,2589.67,0.87,0,12502,2681,2602,2556,2477,2431,2580,2455,275,755,500,1810,5,1,55028621,1433,1.25,0.61,12,0.04,2076.00,4243.00,7210,20240617,-63.87,2020,20250409,28.96,3320,-21.54,20250429,2020,28.96,20250409,7210,-63.87,20240617,2020,28.96,20250409,0.96,Y,029480,500,275 억,,480351,N,N,8342,N,00,N
 20250512,160345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,-85,5,-3.26,647838610,254250,95.08,2610,2635,2510,3390,1830,2610,2548.04,0.82,0,23607,2763,2686,2623,2546,2483,2655,2515,275,780,500,1870,5,1,55028621,1389,1.22,0.60,12,0.46,2076.00,4243.00,7210,20240617,-64.98,2020,20250409,25.00,3320,-23.95,20250429,2020,25.00,20250409,7210,-64.98,20240617,2020,25.00,20250409,0.97,Y,029480,500,275 억,,449833,N,N,8342,N,00,N
 20250512,150348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,-85,5,-3.26,607081335,238103,89.04,2610,2635,2510,3390,1830,2610,2549.66,0.82,0,25877,2763,2686,2623,2546,2483,2655,2515,275,780,500,1870,5,1,55028621,1389,1.22,0.60,12,0.43,2076.00,4243.00,7210,20240617,-64.98,2020,20250409,25.00,3320,-23.95,20250429,2020,25.00,20250409,7210,-64.98,20240617,2020,25.00,20250409,0.97,Y,029480,500,275 억,,449833,N,N,8633,N,00,N
 20250512,140347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,-75,5,-2.87,436021660,170284,63.68,2610,2635,2510,3390,1830,2610,2560.56,0.82,0,31006,2763,2686,2623,2546,2483,2655,2515,275,780,500,1870,5,1,55028621,1395,1.22,0.60,12,0.31,2076.00,4243.00,7210,20240617,-64.84,2020,20250409,25.50,3320,-23.64,20250429,2020,25.50,20250409,7210,-64.84,20240617,2020,25.50,20250409,0.97,Y,029480,500,275 억,,449833,N,N,8633,N,00,N
diff --git a/029530/price/prices-20250501.csv b/029530/price/prices-20250501.csv
index 176f0598529a..30e1df675f4b 100644
--- a/029530/price/prices-20250501.csv
+++ b/029530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160345,55,60.00,KOSPI,신고가,전기·전자,N,N,N,Y,60,N,44050,650,2,1.50,1191262250,26787,134.64,43500,45000,43400,56400,30400,43400,44471.66,11.88,0,838,44766,44082,43116,42432,41466,44425,42775,504,13000,5000,32980,50,1,10080029,4440,6.07,0.40,12,0.27,7261.00,110507.00,45000,20250513,-2.11,34400,20240805,28.05,45000,-2.11,20250513,36200,21.69,20250327,45000,-2.11,20250513,34400,28.05,20240805,0.11,Y,029530,5000,504 억,,1197822,N,N,598,N,00,N
+20250513,150350,55,60.00,KOSPI,신고가,전기·전자,N,N,N,Y,60,N,44150,750,2,1.73,1174877000,26416,132.78,43500,45000,43400,56400,30400,43400,44475.96,11.88,0,935,44766,44082,43116,42432,41466,44425,42775,504,13000,5000,32980,50,1,10080029,4450,6.08,0.40,12,0.26,7261.00,110507.00,45000,20250513,-1.89,34400,20240805,28.34,45000,-1.89,20250513,36200,21.96,20250327,45000,-1.89,20250513,34400,28.34,20240805,0.11,Y,029530,5000,504 억,,1197822,N,N,847,N,00,N
+20250513,140350,55,60.00,KOSPI,신고가,전기·전자,N,N,N,Y,60,N,44100,700,2,1.61,1137701100,25574,128.54,43500,45000,43400,56400,30400,43400,44486.63,11.88,0,1091,44766,44082,43116,42432,41466,44425,42775,504,13000,5000,32980,50,1,10080029,4445,6.07,0.40,12,0.25,7261.00,110507.00,45000,20250513,-2.00,34400,20240805,28.20,45000,-2.00,20250513,36200,21.82,20250327,45000,-2.00,20250513,34400,28.20,20240805,0.11,Y,029530,5000,504 억,,1197822,N,N,847,N,00,N
+20250513,130352,55,60.00,KOSPI,신고가,전기·전자,N,N,N,Y,60,N,44600,1200,2,2.76,979802300,22021,110.69,43500,45000,43400,56400,30400,43400,44494.00,11.88,0,2065,44766,44082,43116,42432,41466,44425,42775,504,13000,5000,32980,50,1,10080029,4496,6.14,0.40,12,0.22,7261.00,110507.00,45000,20250513,-0.89,34400,20240805,29.65,45000,-0.89,20250513,36200,23.20,20250327,45000,-0.89,20250513,34400,29.65,20240805,0.11,Y,029530,5000,504 억,,1197822,N,N,847,N,00,N
+20250513,120352,55,60.00,KOSPI,신고가,전기·전자,N,N,N,Y,60,N,44700,1300,2,3.00,613603550,13854,69.64,43500,44750,43400,56400,30400,43400,44290.71,11.88,0,2366,44766,44082,43116,42432,41466,44425,42775,504,13000,5000,32980,50,1,10080029,4506,6.16,0.40,12,0.14,7261.00,110507.00,44750,20250513,-0.11,34400,20240805,29.94,44750,-0.11,20250513,36200,23.48,20250327,44750,-0.11,20250513,34400,29.94,20240805,0.11,Y,029530,5000,504 억,,1197822,N,N,847,N,00,N
+20250513,110351,55,60.00,KOSPI,신고가,전기·전자,N,N,N,Y,60,N,44450,1050,2,2.42,440210800,9965,50.09,43500,44500,43400,56400,30400,43400,44175.69,11.88,0,922,44766,44082,43116,42432,41466,44425,42775,504,13000,5000,32980,50,1,10080029,4481,6.12,0.40,12,0.10,7261.00,110507.00,44500,20250513,-0.11,34400,20240805,29.22,44500,-0.11,20250513,36200,22.79,20250327,44500,-0.11,20250513,34400,29.22,20240805,0.11,Y,029530,5000,504 억,,1197822,N,N,847,N,00,N
+20250513,100352,55,60.00,KOSPI,신고가,전기·전자,N,N,N,Y,60,N,44450,1050,2,2.42,261145650,5933,29.82,43500,44500,43400,56400,30400,43400,44015.78,11.88,0,2185,44766,44082,43116,42432,41466,44425,42775,504,13000,5000,32980,50,1,10080029,4481,6.12,0.40,12,0.06,7261.00,110507.00,44500,20250513,-0.11,34400,20240805,29.22,44500,-0.11,20250513,36200,22.79,20250327,44500,-0.11,20250513,34400,29.22,20240805,0.11,Y,029530,5000,504 억,,1197822,N,N,847,N,00,N
+20250513,090353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43700,300,2,0.69,5968400,137,0.69,43500,43800,43400,56400,30400,43400,43564.96,11.88,0,-50,44766,44082,43116,42432,41466,44425,42775,504,13000,5000,32980,50,1,10080029,4405,6.02,0.40,12,0.00,7261.00,110507.00,44250,20250502,-1.24,34400,20240805,27.03,44250,-1.24,20250502,36200,20.72,20250327,44250,-1.24,20250502,34400,27.03,20240805,0.11,Y,029530,5000,504 억,,1197822,N,N,847,N,00,N
 20250512,160345,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43400,1250,2,2.97,859811700,19876,366.31,42150,43800,42150,54700,29550,42150,43258.79,11.86,0,1218,42950,42550,42200,41800,41450,42375,41625,504,12550,5000,32030,50,1,10080029,4375,5.98,0.39,12,0.20,7261.00,110507.00,44250,20250502,-1.92,34400,20240805,26.16,44250,-1.92,20250502,36200,19.89,20250327,44250,-1.92,20250502,34400,26.16,20240805,0.11,Y,029530,5000,504 억,,1195615,N,N,847,N,00,N
 20250512,150348,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43600,1450,2,3.44,780744300,18056,332.77,42150,43800,42150,54700,29550,42150,43240.16,11.86,0,1348,42950,42550,42200,41800,41450,42375,41625,504,12550,5000,32030,50,1,10080029,4395,6.00,0.39,12,0.18,7261.00,110507.00,44250,20250502,-1.47,34400,20240805,26.74,44250,-1.47,20250502,36200,20.44,20250327,44250,-1.47,20250502,34400,26.74,20240805,0.11,Y,029530,5000,504 억,,1195615,N,N,316,N,00,N
 20250512,140348,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43250,1100,2,2.61,633687150,14665,270.27,42150,43800,42150,54700,29550,42150,43210.85,11.86,0,258,42950,42550,42200,41800,41450,42375,41625,504,12550,5000,32030,50,1,10080029,4360,5.96,0.39,12,0.15,7261.00,110507.00,44250,20250502,-2.26,34400,20240805,25.73,44250,-2.26,20250502,36200,19.48,20250327,44250,-2.26,20250502,34400,25.73,20240805,0.11,Y,029530,5000,504 억,,1195615,N,N,316,N,00,N
diff --git a/029780/price/prices-20250501.csv b/029780/price/prices-20250501.csv
index e6422398547d..7d2e5f3957fe 100644
--- a/029780/price/prices-20250501.csv
+++ b/029780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160346,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42000,-150,5,-0.36,2323746800,55493,118.30,41750,42100,41575,54700,29550,42150,41874.59,6.48,0,-1889,42616,42382,41966,41732,41316,42500,41850,6148,12550,5000,32030,50,1,115858891,48661,7.32,0.55,12,0.05,5736.00,76732.00,46000,20240829,-8.70,36800,20240618,14.13,45800,-8.30,20250226,38100,10.24,20250409,46000,-8.70,20240829,36800,14.13,20240618,0.00,Y,029780,5000,6147 억,,7509130,N,N,6290,N,00,N
+20250513,150350,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42000,-150,5,-0.36,2103846000,50257,107.14,41750,42100,41575,54700,29550,42150,41861.75,6.48,0,-1403,42616,42382,41966,41732,41316,42500,41850,6148,12550,5000,32030,50,1,115858891,48661,7.32,0.55,12,0.04,5736.00,76732.00,46000,20240829,-8.70,36800,20240618,14.13,45800,-8.30,20250226,38100,10.24,20250409,46000,-8.70,20240829,36800,14.13,20240618,0.00,Y,029780,5000,6147 억,,7509130,N,N,2677,N,00,N
+20250513,140350,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41950,-200,5,-0.47,1796656700,42931,91.52,41750,42100,41575,54700,29550,42150,41849.87,6.48,0,-1691,42616,42382,41966,41732,41316,42500,41850,6148,12550,5000,32030,50,1,115858891,48603,7.31,0.55,12,0.04,5736.00,76732.00,46000,20240829,-8.80,36800,20240618,13.99,45800,-8.41,20250226,38100,10.10,20250409,46000,-8.80,20240829,36800,13.99,20240618,0.00,Y,029780,5000,6147 억,,7509130,N,N,2677,N,00,N
+20250513,130352,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41900,-250,5,-0.59,1444829925,34552,73.66,41750,42000,41575,54700,29550,42150,41816.10,6.48,0,-3848,42616,42382,41966,41732,41316,42500,41850,6148,12550,5000,32030,50,1,115858891,48545,7.30,0.55,12,0.03,5736.00,76732.00,46000,20240829,-8.91,36800,20240618,13.86,45800,-8.52,20250226,38100,9.97,20250409,46000,-8.91,20240829,36800,13.86,20240618,0.00,Y,029780,5000,6147 억,,7509130,N,N,2677,N,00,N
+20250513,120352,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41900,-250,5,-0.59,1175116475,28121,59.95,41750,42000,41575,54700,29550,42150,41787.86,6.48,0,-3796,42616,42382,41966,41732,41316,42500,41850,6148,12550,5000,32030,50,1,115858891,48545,7.30,0.55,12,0.02,5736.00,76732.00,46000,20240829,-8.91,36800,20240618,13.86,45800,-8.52,20250226,38100,9.97,20250409,46000,-8.91,20240829,36800,13.86,20240618,0.00,Y,029780,5000,6147 억,,7509130,N,N,2677,N,00,N
+20250513,110351,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41950,-200,5,-0.47,933510175,22358,47.66,41750,42000,41575,54700,29550,42150,41752.85,6.48,0,-3817,42616,42382,41966,41732,41316,42500,41850,6148,12550,5000,32030,50,1,115858891,48603,7.31,0.55,12,0.02,5736.00,76732.00,46000,20240829,-8.80,36800,20240618,13.99,45800,-8.41,20250226,38100,10.10,20250409,46000,-8.80,20240829,36800,13.99,20240618,0.00,Y,029780,5000,6147 억,,7509130,N,N,2677,N,00,N
+20250513,100352,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41700,-450,5,-1.07,644492325,15445,32.93,41750,42000,41575,54700,29550,42150,41728.22,6.48,0,-3903,42616,42382,41966,41732,41316,42500,41850,6148,12550,5000,32030,50,1,115858891,48313,7.27,0.54,12,0.01,5736.00,76732.00,46000,20240829,-9.35,36800,20240618,13.32,45800,-8.95,20250226,38100,9.45,20250409,46000,-9.35,20240829,36800,13.32,20240618,0.00,Y,029780,5000,6147 억,,7509130,N,N,2677,N,00,N
+20250513,090354,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41950,-200,5,-0.47,191079900,4578,9.76,41750,41950,41600,54700,29550,42150,41738.73,6.48,0,916,42616,42382,41966,41732,41316,42500,41850,6148,12550,5000,32030,50,1,115858891,48603,7.31,0.55,12,0.00,5736.00,76732.00,46000,20240829,-8.80,36800,20240618,13.99,45800,-8.41,20250226,38100,10.10,20250409,46000,-8.80,20240829,36800,13.99,20240618,0.00,Y,029780,5000,6147 억,,7509130,N,N,2677,N,00,N
 20250512,160345,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42150,150,2,0.36,1963514050,46908,75.95,42000,42200,41550,54600,29400,42000,41858.80,6.49,0,-23089,42400,42200,41800,41600,41200,42300,41700,6148,12600,5000,31920,50,1,115858891,48835,7.35,0.55,12,0.04,5736.00,76732.00,46000,20240829,-8.37,36800,20240618,14.54,45800,-7.97,20250226,38100,10.63,20250409,46000,-8.37,20240829,36800,14.54,20240618,0.00,Y,029780,5000,6147 억,,7518074,N,N,2677,N,00,N
 20250512,150349,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41900,-100,5,-0.24,1720778675,41136,66.61,42000,42200,41550,54600,29400,42000,41831.45,6.49,0,-21526,42400,42200,41800,41600,41200,42300,41700,6148,12600,5000,31920,50,1,115858891,48545,7.30,0.55,12,0.04,5736.00,76732.00,46000,20240829,-8.91,36800,20240618,13.86,45800,-8.52,20250226,38100,9.97,20250409,46000,-8.91,20240829,36800,13.86,20240618,0.00,Y,029780,5000,6147 억,,7518074,N,N,2840,N,00,N
 20250512,140348,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41700,-300,5,-0.71,1528282425,36534,59.16,42000,42200,41550,54600,29400,42000,41831.78,6.49,0,-18676,42400,42200,41800,41600,41200,42300,41700,6148,12600,5000,31920,50,1,115858891,48313,7.27,0.54,12,0.03,5736.00,76732.00,46000,20240829,-9.35,36800,20240618,13.32,45800,-8.95,20250226,38100,9.45,20250409,46000,-9.35,20240829,36800,13.32,20240618,0.00,Y,029780,5000,6147 억,,7518074,N,N,2840,N,00,N
diff --git a/029960/price/prices-20250501.csv b/029960/price/prices-20250501.csv
index 3875feafcc82..d2b720433e26 100644
--- a/029960/price/prices-20250501.csv
+++ b/029960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160346,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8930,0,3,0.00,46143800,5164,205.98,8940,8940,8930,11600,6260,8930,8935.67,7.67,0,2928,8956,8942,8936,8922,8916,8940,8920,250,2670,500,6960,10,1,48795000,4357,17.01,2.32,12,0.01,525.00,3843.00,9080,20241220,-1.65,6540,20240805,36.54,9010,-0.89,20250102,8340,7.07,20250203,9080,-1.65,20241220,6540,36.54,20240805,0.03,Y,029960,500,250 억,,3740264,N,N,0,N,00,N
+20250513,150350,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8935,5,2,0.06,45920485,5139,204.99,8940,8940,8930,11600,6260,8930,8935.68,7.67,0,2913,8956,8942,8936,8922,8916,8940,8920,250,2670,500,6960,10,1,48795000,4360,17.02,2.33,12,0.01,525.00,3843.00,9080,20241220,-1.60,6540,20240805,36.62,9010,-0.83,20250102,8340,7.13,20250203,9080,-1.60,20241220,6540,36.62,20240805,0.03,Y,029960,500,250 억,,3740264,N,N,0,N,00,N
+20250513,140351,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8940,10,2,0.11,45893690,5136,204.87,8940,8940,8930,11600,6260,8930,8935.69,7.67,0,2913,8956,8942,8936,8922,8916,8940,8920,250,2670,500,6960,10,1,48795000,4362,17.03,2.33,12,0.01,525.00,3843.00,9080,20241220,-1.54,6540,20240805,36.70,9010,-0.78,20250102,8340,7.19,20250203,9080,-1.54,20241220,6540,36.70,20240805,0.03,Y,029960,500,250 억,,3740264,N,N,0,N,00,N
+20250513,130352,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8940,10,2,0.11,39078970,4373,174.43,8940,8940,8930,11600,6260,8930,8936.42,7.67,0,2800,8956,8942,8936,8922,8916,8940,8920,250,2670,500,6960,10,1,48795000,4362,17.03,2.33,12,0.01,525.00,3843.00,9080,20241220,-1.54,6540,20240805,36.70,9010,-0.78,20250102,8340,7.19,20250203,9080,-1.54,20241220,6540,36.70,20240805,0.03,Y,029960,500,250 억,,3740264,N,N,0,N,00,N
+20250513,120353,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8930,0,3,0.00,27924545,3124,124.61,8940,8940,8930,11600,6260,8930,8938.71,7.67,0,2687,8956,8942,8936,8922,8916,8940,8920,250,2670,500,6960,10,1,48795000,4357,17.01,2.32,12,0.01,525.00,3843.00,9080,20241220,-1.65,6540,20240805,36.54,9010,-0.89,20250102,8340,7.07,20250203,9080,-1.65,20241220,6540,36.54,20240805,0.03,Y,029960,500,250 억,,3740264,N,N,0,N,00,N
+20250513,110352,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8940,10,2,0.11,24334680,2722,108.58,8940,8940,8940,11600,6260,8930,8940.00,7.67,0,2687,8956,8942,8936,8922,8916,8940,8920,250,2670,500,6960,10,1,48795000,4362,17.03,2.33,12,0.01,525.00,3843.00,9080,20241220,-1.54,6540,20240805,36.70,9010,-0.78,20250102,8340,7.19,20250203,9080,-1.54,20241220,6540,36.70,20240805,0.03,Y,029960,500,250 억,,3740264,N,N,0,N,00,N
+20250513,100352,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8940,10,2,0.11,24334680,2722,108.58,8940,8940,8940,11600,6260,8930,8940.00,7.67,0,2687,8956,8942,8936,8922,8916,8940,8920,250,2670,500,6960,10,1,48795000,4362,17.03,2.33,12,0.01,525.00,3843.00,9080,20241220,-1.54,6540,20240805,36.70,9010,-0.78,20250102,8340,7.19,20250203,9080,-1.54,20241220,6540,36.70,20240805,0.03,Y,029960,500,250 억,,3740264,N,N,0,N,00,N
+20250513,090354,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8930,0,3,0.00,0,0,0.00,0,0,0,11600,6260,8930,0.00,7.67,0,0,8956,8942,8936,8922,8916,8940,8920,250,2670,500,6960,10,1,48795000,4357,17.01,2.32,12,0.00,525.00,3843.00,9080,20241220,-1.65,6540,20240805,36.54,9010,-0.89,20250102,8340,7.07,20250203,9080,-1.65,20241220,6540,36.54,20240805,0.03,Y,029960,500,250 억,,3740264,N,N,0,N,00,N
 20250512,160345,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8930,0,3,0.00,22397820,2507,12.64,8950,8950,8930,11600,6260,8930,8934.11,7.67,0,-109,8956,8942,8936,8922,8916,8940,8920,250,2670,500,6960,10,1,48795000,4357,17.01,2.32,12,0.01,525.00,3843.00,9080,20241220,-1.65,6540,20240805,36.54,9010,-0.89,20250102,8340,7.07,20250203,9080,-1.65,20241220,6540,36.54,20240805,0.03,Y,029960,500,250 억,,3740373,N,N,0,N,00,N
 20250512,150349,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8930,0,3,0.00,15378140,1721,8.68,8950,8950,8930,11600,6260,8930,8935.58,7.67,0,-201,8956,8942,8936,8922,8916,8940,8920,250,2670,500,6960,10,1,48795000,4357,17.01,2.32,12,0.00,525.00,3843.00,9080,20241220,-1.65,6540,20240805,36.54,9010,-0.89,20250102,8340,7.07,20250203,9080,-1.65,20241220,6540,36.54,20240805,0.03,Y,029960,500,250 억,,3740373,N,N,0,N,00,N
 20250512,140348,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8940,10,2,0.11,12216910,1367,6.89,8950,8950,8930,11600,6260,8930,8937.02,7.67,0,-17,8956,8942,8936,8922,8916,8940,8920,250,2670,500,6960,10,1,48795000,4362,17.03,2.33,12,0.00,525.00,3843.00,9080,20241220,-1.54,6540,20240805,36.70,9010,-0.78,20250102,8340,7.19,20250203,9080,-1.54,20241220,6540,36.70,20240805,0.03,Y,029960,500,250 억,,3740373,N,N,0,N,00,N
diff --git a/030000/price/prices-20250501.csv b/030000/price/prices-20250501.csv
index 4541c972381c..52b101ec7c2d 100644
--- a/030000/price/prices-20250501.csv
+++ b/030000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18590,140,2,0.76,3149546010,170223,116.21,18310,18590,18280,23950,12920,18450,18502.47,24.87,0,65238,18570,18510,18390,18330,18210,18540,18360,230,5500,200,14390,10,1,115041225,21386,10.30,1.23,12,0.15,1804.00,15132.00,19570,20240510,-5.01,16400,20240805,13.35,18680,-0.48,20250507,16810,10.59,20250120,19400,-4.18,20240523,16400,13.35,20240805,0.11,Y,030000,200,230 억,,28615114,N,N,8027,N,00,N
+20250513,150351,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18560,110,2,0.60,2590287580,140120,95.66,18310,18570,18280,23950,12920,18450,18486.21,24.87,0,53378,18570,18510,18390,18330,18210,18540,18360,230,5500,200,14390,10,1,115041225,21352,10.29,1.23,12,0.12,1804.00,15132.00,19570,20240510,-5.16,16400,20240805,13.17,18680,-0.64,20250507,16810,10.41,20250120,19400,-4.33,20240523,16400,13.17,20240805,0.11,Y,030000,200,230 억,,28615114,N,N,5649,N,00,N
+20250513,140351,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18500,50,2,0.27,1835545345,99413,67.87,18310,18550,18280,23950,12920,18450,18463.84,24.87,0,36208,18570,18510,18390,18330,18210,18540,18360,230,5500,200,14390,10,1,115041225,21283,10.25,1.22,12,0.09,1804.00,15132.00,19570,20240510,-5.47,16400,20240805,12.80,18680,-0.96,20250507,16810,10.05,20250120,19400,-4.64,20240523,16400,12.80,20240805,0.11,Y,030000,200,230 억,,28615114,N,N,5649,N,00,N
+20250513,130352,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18470,20,2,0.11,1568133315,84954,58.00,18310,18550,18280,23950,12920,18450,18458.62,24.87,0,28086,18570,18510,18390,18330,18210,18540,18360,230,5500,200,14390,10,1,115041225,21248,10.24,1.22,12,0.07,1804.00,15132.00,19570,20240510,-5.62,16400,20240805,12.62,18680,-1.12,20250507,16810,9.88,20250120,19400,-4.79,20240523,16400,12.62,20240805,0.11,Y,030000,200,230 억,,28615114,N,N,5649,N,00,N
+20250513,120353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18500,50,2,0.27,1435544515,77784,53.10,18310,18550,18280,23950,12920,18450,18455.52,24.87,0,25783,18570,18510,18390,18330,18210,18540,18360,230,5500,200,14390,10,1,115041225,21283,10.25,1.22,12,0.07,1804.00,15132.00,19570,20240510,-5.47,16400,20240805,12.80,18680,-0.96,20250507,16810,10.05,20250120,19400,-4.64,20240523,16400,12.80,20240805,0.11,Y,030000,200,230 억,,28615114,N,N,5649,N,00,N
+20250513,110352,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18520,70,2,0.38,1209197985,65557,44.76,18310,18550,18280,23950,12920,18450,18444.99,24.87,0,21272,18570,18510,18390,18330,18210,18540,18360,230,5500,200,14390,10,1,115041225,21306,10.27,1.22,12,0.06,1804.00,15132.00,19570,20240510,-5.37,16400,20240805,12.93,18680,-0.86,20250507,16810,10.17,20250120,19400,-4.54,20240523,16400,12.93,20240805,0.11,Y,030000,200,230 억,,28615114,N,N,5649,N,00,N
+20250513,100353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18470,20,2,0.11,559572955,30457,20.79,18310,18470,18280,23950,12920,18450,18372.56,24.87,0,-2043,18570,18510,18390,18330,18210,18540,18360,230,5500,200,14390,10,1,115041225,21248,10.24,1.22,12,0.03,1804.00,15132.00,19570,20240510,-5.62,16400,20240805,12.62,18680,-1.12,20250507,16810,9.88,20250120,19400,-4.79,20240523,16400,12.62,20240805,0.11,Y,030000,200,230 억,,28615114,N,N,5649,N,00,N
+20250513,090354,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18450,0,3,0.00,201520820,10992,7.50,18310,18450,18280,23950,12920,18450,18333.41,24.87,0,-3038,18570,18510,18390,18330,18210,18540,18360,230,5500,200,14390,10,1,115041225,21225,10.23,1.22,12,0.01,1804.00,15132.00,19570,20240510,-5.72,16400,20240805,12.50,18680,-1.23,20250507,16810,9.76,20250120,19400,-4.90,20240523,16400,12.50,20240805,0.11,Y,030000,200,230 억,,28615114,N,N,5649,N,00,N
 20250512,160346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18450,90,2,0.49,2689068165,146475,114.42,18360,18450,18270,23850,12860,18360,18358.55,24.83,0,48191,18493,18426,18333,18266,18173,18460,18300,230,5490,200,14320,10,1,115041225,21225,10.23,1.22,12,0.13,1804.00,15132.00,19570,20240510,-5.72,16400,20240805,12.50,18680,-1.23,20250507,16810,9.76,20250120,19400,-4.90,20240523,16400,12.50,20240805,0.11,Y,030000,200,230 억,,28566979,N,N,5649,N,00,N
 20250512,150349,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18430,70,2,0.38,2257642330,123079,96.15,18360,18430,18270,23850,12860,18360,18343.03,24.83,0,40418,18493,18426,18333,18266,18173,18460,18300,230,5490,200,14320,10,1,115041225,21202,10.22,1.22,12,0.11,1804.00,15132.00,19570,20240510,-5.83,16400,20240805,12.38,18680,-1.34,20250507,16810,9.64,20250120,19400,-5.00,20240523,16400,12.38,20240805,0.11,Y,030000,200,230 억,,28566979,N,N,485,N,00,N
 20250512,140349,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18340,-20,5,-0.11,1651852985,90116,70.40,18360,18430,18270,23850,12860,18360,18330.30,24.83,0,32513,18493,18426,18333,18266,18173,18460,18300,230,5490,200,14320,10,1,115041225,21099,10.17,1.21,12,0.08,1804.00,15132.00,19570,20240510,-6.29,16400,20240805,11.83,18680,-1.82,20250507,16810,9.10,20250120,19400,-5.46,20240523,16400,11.83,20240805,0.11,Y,030000,200,230 억,,28566979,N,N,485,N,00,N
diff --git a/030190/price/prices-20250501.csv b/030190/price/prices-20250501.csv
index 6e8e8518051e..0251ae5ef7be 100644
--- a/030190/price/prices-20250501.csv
+++ b/030190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160346,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13350,290,2,2.22,661599030,49851,86.32,12990,13420,12920,16970,9150,13060,13271.53,32.96,0,-9310,13493,13276,13113,12896,12733,13195,12815,304,3910,500,9920,10,1,59506593,7944,10.54,1.89,12,0.08,1267.00,7077.00,13510,20250228,-1.18,9200,20240805,45.11,13510,-1.18,20250228,11210,19.09,20250409,13510,-1.18,20250228,9200,45.11,20240805,0.08,Y,030190,500,303 억,,19610567,N,N,70,N,00,N
+20250513,150351,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13330,270,2,2.07,634764210,47839,82.84,12990,13420,12920,16970,9150,13060,13268.76,32.96,0,-9220,13493,13276,13113,12896,12733,13195,12815,304,3910,500,9920,10,1,59506593,7932,10.52,1.88,12,0.08,1267.00,7077.00,13510,20250228,-1.33,9200,20240805,44.89,13510,-1.33,20250228,11210,18.91,20250409,13510,-1.33,20250228,9200,44.89,20240805,0.08,Y,030190,500,303 억,,19610567,N,N,88,N,00,N
+20250513,140351,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13340,280,2,2.14,549535655,41440,71.76,12990,13420,12920,16970,9150,13060,13261.00,32.96,0,-6396,13493,13276,13113,12896,12733,13195,12815,304,3910,500,9920,10,1,59506593,7938,10.53,1.88,12,0.07,1267.00,7077.00,13510,20250228,-1.26,9200,20240805,45.00,13510,-1.26,20250228,11210,19.00,20250409,13510,-1.26,20250228,9200,45.00,20240805,0.08,Y,030190,500,303 억,,19610567,N,N,88,N,00,N
+20250513,130353,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13370,310,2,2.37,446390065,33703,58.36,12990,13420,12920,16970,9150,13060,13244.82,32.96,0,-1937,13493,13276,13113,12896,12733,13195,12815,304,3910,500,9920,10,1,59506593,7956,10.55,1.89,12,0.06,1267.00,7077.00,13510,20250228,-1.04,9200,20240805,45.33,13510,-1.04,20250228,11210,19.27,20250409,13510,-1.04,20250228,9200,45.33,20240805,0.08,Y,030190,500,303 억,,19610567,N,N,88,N,00,N
+20250513,120353,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13370,310,2,2.37,375744395,28420,49.21,12990,13420,12920,16970,9150,13060,13221.13,32.96,0,98,13493,13276,13113,12896,12733,13195,12815,304,3910,500,9920,10,1,59506593,7956,10.55,1.89,12,0.05,1267.00,7077.00,13510,20250228,-1.04,9200,20240805,45.33,13510,-1.04,20250228,11210,19.27,20250409,13510,-1.04,20250228,9200,45.33,20240805,0.08,Y,030190,500,303 억,,19610567,N,N,88,N,00,N
+20250513,110352,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13370,310,2,2.37,297473885,22570,39.08,12990,13420,12920,16970,9150,13060,13180.06,32.96,0,796,13493,13276,13113,12896,12733,13195,12815,304,3910,500,9920,10,1,59506593,7956,10.55,1.89,12,0.04,1267.00,7077.00,13510,20250228,-1.04,9200,20240805,45.33,13510,-1.04,20250228,11210,19.27,20250409,13510,-1.04,20250228,9200,45.33,20240805,0.08,Y,030190,500,303 억,,19610567,N,N,88,N,00,N
+20250513,100353,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13385,325,2,2.49,216114775,16488,28.55,12990,13420,12920,16970,9150,13060,13107.40,32.96,0,1967,13493,13276,13113,12896,12733,13195,12815,304,3910,500,9920,10,1,59506593,7965,10.56,1.89,12,0.03,1267.00,7077.00,13510,20250228,-0.93,9200,20240805,45.49,13510,-0.93,20250228,11210,19.40,20250409,13510,-0.93,20250228,9200,45.49,20240805,0.08,Y,030190,500,303 억,,19610567,N,N,88,N,00,N
+20250513,090354,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12920,-140,5,-1.07,38980310,3004,5.20,12990,13060,12920,16970,9150,13060,12976.14,32.96,0,-1071,13493,13276,13113,12896,12733,13195,12815,304,3910,500,9920,10,1,59506593,7688,10.20,1.83,12,0.01,1267.00,7077.00,13510,20250228,-4.37,9200,20240805,40.43,13510,-4.37,20250228,11210,15.25,20250409,13510,-4.37,20250228,9200,40.43,20240805,0.08,Y,030190,500,303 억,,19610567,N,N,88,N,00,N
 20250512,160346,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13060,-210,5,-1.58,758820905,57749,64.52,13200,13330,12950,17250,9290,13270,13139.99,33.00,0,-7512,13650,13460,13130,12940,12610,13555,13035,304,3980,500,10080,10,1,59506593,7772,10.31,1.85,12,0.10,1267.00,7077.00,13510,20250228,-3.33,9200,20240805,41.96,13510,-3.33,20250228,11210,16.50,20250409,13510,-3.33,20250228,9200,41.96,20240805,0.08,Y,030190,500,303 억,,19636273,N,N,84,N,00,N
 20250512,150350,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13050,-220,5,-1.66,721604775,54898,61.33,13200,13330,12950,17250,9290,13270,13144.46,33.00,0,-7261,13650,13460,13130,12940,12610,13555,13035,304,3980,500,10080,10,1,59506593,7766,10.30,1.84,12,0.09,1267.00,7077.00,13510,20250228,-3.40,9200,20240805,41.85,13510,-3.40,20250228,11210,16.41,20250409,13510,-3.40,20250228,9200,41.85,20240805,0.08,Y,030190,500,303 억,,19636273,N,N,34,N,00,N
 20250512,140349,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13170,-100,5,-0.75,574625615,43705,48.83,13200,13330,12950,17250,9290,13270,13147.82,33.00,0,-7717,13650,13460,13130,12940,12610,13555,13035,304,3980,500,10080,10,1,59506593,7837,10.39,1.86,12,0.07,1267.00,7077.00,13510,20250228,-2.52,9200,20240805,43.15,13510,-2.52,20250228,11210,17.48,20250409,13510,-2.52,20250228,9200,43.15,20240805,0.08,Y,030190,500,303 억,,19636273,N,N,34,N,00,N
diff --git a/030200/price/prices-20250501.csv b/030200/price/prices-20250501.csv
index 3d6bb3f553c8..63daa59b7c0c 100644
--- a/030200/price/prices-20250501.csv
+++ b/030200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160347,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51000,200,2,0.39,12934318200,254321,52.36,50100,51300,50000,66000,35600,50800,50858.15,100.00,0,-40156,52600,51700,51000,50100,49400,51350,49750,15645,15200,5000,39620,100,1,252021685,128531,27.57,0.78,12,0.10,1850.00,65177.00,54300,20250507,-6.08,34300,20240503,48.69,54300,-6.08,20250507,43550,17.11,20250109,54300,-6.08,20250507,35650,43.06,20240529,0.05,Y,030200,5000,15644 억,,123490625,N,N,3268,N,00,N
+20250513,150351,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,50900,100,2,0.20,12084276300,237663,48.93,50100,51300,50000,66000,35600,50800,50846.27,100.00,0,-36923,52600,51700,51000,50100,49400,51350,49750,15645,15200,5000,39620,100,1,252021685,128279,27.51,0.78,12,0.09,1850.00,65177.00,54300,20250507,-6.26,34300,20240503,48.40,54300,-6.26,20250507,43550,16.88,20250109,54300,-6.26,20250507,35650,42.78,20240529,0.05,Y,030200,5000,15644 억,,123490625,N,N,65604,N,00,N
+20250513,140352,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,50900,100,2,0.20,10365856650,203896,41.98,50100,51300,50000,66000,35600,50800,50838.94,100.00,0,-32307,52600,51700,51000,50100,49400,51350,49750,15645,15200,5000,39620,100,1,252021685,128279,27.51,0.78,12,0.08,1850.00,65177.00,54300,20250507,-6.26,34300,20240503,48.40,54300,-6.26,20250507,43550,16.88,20250109,54300,-6.26,20250507,35650,42.78,20240529,0.05,Y,030200,5000,15644 억,,123490625,N,N,65604,N,00,N
+20250513,130353,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,50900,100,2,0.20,8773909700,172618,35.54,50100,51300,50000,66000,35600,50800,50828.48,100.00,0,-24743,52600,51700,51000,50100,49400,51350,49750,15645,15200,5000,39620,100,1,252021685,128279,27.51,0.78,12,0.07,1850.00,65177.00,54300,20250507,-6.26,34300,20240503,48.40,54300,-6.26,20250507,43550,16.88,20250109,54300,-6.26,20250507,35650,42.78,20240529,0.05,Y,030200,5000,15644 억,,123490625,N,N,65604,N,00,N
+20250513,120354,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51000,200,2,0.39,7973978800,156930,32.31,50100,51300,50000,66000,35600,50800,50812.33,100.00,0,-21333,52600,51700,51000,50100,49400,51350,49750,15645,15200,5000,39620,100,1,252021685,128531,27.57,0.78,12,0.06,1850.00,65177.00,54300,20250507,-6.08,34300,20240503,48.69,54300,-6.08,20250507,43550,17.11,20250109,54300,-6.08,20250507,35650,43.06,20240529,0.05,Y,030200,5000,15644 억,,123490625,N,N,65604,N,00,N
+20250513,110352,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51000,200,2,0.39,6786990450,133660,27.52,50100,51300,50000,66000,35600,50800,50778.02,100.00,0,-17464,52600,51700,51000,50100,49400,51350,49750,15645,15200,5000,39620,100,1,252021685,128531,27.57,0.78,12,0.05,1850.00,65177.00,54300,20250507,-6.08,34300,20240503,48.69,54300,-6.08,20250507,43550,17.11,20250109,54300,-6.08,20250507,35650,43.06,20240529,0.05,Y,030200,5000,15644 억,,123490625,N,N,65604,N,00,N
+20250513,100353,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,50900,100,2,0.20,4730147750,93217,19.19,50100,51300,50000,66000,35600,50800,50743.40,100.00,0,-12400,52600,51700,51000,50100,49400,51350,49750,15645,15200,5000,39620,100,1,252021685,128279,27.51,0.78,12,0.04,1850.00,65177.00,54300,20250507,-6.26,34300,20240503,48.40,54300,-6.26,20250507,43550,16.88,20250109,54300,-6.26,20250507,35650,42.78,20240529,0.05,Y,030200,5000,15644 억,,123490625,N,N,65604,N,00,N
+20250513,090355,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,50900,100,2,0.20,1652361000,32907,6.78,50100,51000,50000,66000,35600,50800,50213.05,100.00,0,-8262,52600,51700,51000,50100,49400,51350,49750,15645,15200,5000,39620,100,1,252021685,128279,27.51,0.78,12,0.01,1850.00,65177.00,54300,20250507,-6.26,34300,20240503,48.40,54300,-6.26,20250507,43550,16.88,20250109,54300,-6.26,20250507,35650,42.78,20240529,0.05,Y,030200,5000,15644 억,,123490625,N,N,65604,N,00,N
 20250512,160346,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,50800,-700,5,-1.36,18453776250,361616,55.37,51600,51900,50300,66900,36100,51500,51031.46,100.00,0,-103285,52566,52032,51466,50932,50366,52300,51200,15645,15400,5000,40170,100,1,252021685,128027,27.46,0.78,12,0.14,1850.00,65177.00,54300,20250507,-6.45,33850,20240426,50.07,54300,-6.45,20250507,43550,16.65,20250109,54300,-6.45,20250507,35650,42.50,20240529,0.03,Y,030200,5000,15644 억,,123490625,N,N,65570,N,00,N
 20250512,150350,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,50500,-1000,5,-1.94,14948972050,292328,44.76,51600,51900,50400,66900,36100,51500,51137.67,100.00,0,-69235,52566,52032,51466,50932,50366,52300,51200,15645,15400,5000,40170,100,1,252021685,127271,27.30,0.77,12,0.12,1850.00,65177.00,54300,20250507,-7.00,33850,20240426,49.19,54300,-7.00,20250507,43550,15.96,20250109,54300,-7.00,20250507,35650,41.65,20240529,0.03,Y,030200,5000,15644 억,,123490625,N,N,29677,N,00,N
 20250512,140349,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,50700,-800,5,-1.55,11723848900,228478,34.98,51600,51900,50600,66900,36100,51500,51312.81,100.00,0,-51381,52566,52032,51466,50932,50366,52300,51200,15645,15400,5000,40170,100,1,252021685,127775,27.41,0.78,12,0.09,1850.00,65177.00,54300,20250507,-6.63,33850,20240426,49.78,54300,-6.63,20250507,43550,16.42,20250109,54300,-6.63,20250507,35650,42.22,20240529,0.03,Y,030200,5000,15644 억,,123490625,N,N,29677,N,00,N
diff --git a/030210/price/prices-20250501.csv b/030210/price/prices-20250501.csv
index 8f1fb5d7a8d4..95a26149b1fd 100644
--- a/030210/price/prices-20250501.csv
+++ b/030210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160347,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3355,-40,5,-1.18,327144462,97171,134.07,3395,3435,3310,4410,2380,3395,3366.69,6.02,0,-6247,3505,3450,3400,3345,3295,3425,3320,3046,1015,5000,2440,5,1,60911106,2044,-4.83,0.39,12,0.16,-695.00,8580.00,3935,20250421,-14.74,2345,20241209,43.07,3935,-14.74,20250421,2620,28.05,20250228,3935,-14.74,20250421,2345,43.07,20241209,0.07,Y,030210,5000,3045 억,,3665368,N,N,14411,N,00,N
+20250513,150351,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3335,-60,5,-1.77,309596730,91934,126.84,3395,3435,3310,4410,2380,3395,3367.60,6.02,0,-6584,3505,3450,3400,3345,3295,3425,3320,3046,1015,5000,2440,5,1,60911106,2031,-4.80,0.39,12,0.15,-695.00,8580.00,3935,20250421,-15.25,2345,20241209,42.22,3935,-15.25,20250421,2620,27.29,20250228,3935,-15.25,20250421,2345,42.22,20241209,0.07,Y,030210,5000,3045 억,,3665368,N,N,14826,N,00,N
+20250513,140352,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3335,-60,5,-1.77,297827485,88401,121.97,3395,3435,3310,4410,2380,3395,3369.05,6.02,0,-7256,3505,3450,3400,3345,3295,3425,3320,3046,1015,5000,2440,5,1,60911106,2031,-4.80,0.39,12,0.15,-695.00,8580.00,3935,20250421,-15.25,2345,20241209,42.22,3935,-15.25,20250421,2620,27.29,20250228,3935,-15.25,20250421,2345,42.22,20241209,0.07,Y,030210,5000,3045 억,,3665368,N,N,14826,N,00,N
+20250513,130353,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3315,-80,5,-2.36,267598335,79287,109.39,3395,3435,3310,4410,2380,3395,3375.06,6.02,0,-6758,3505,3450,3400,3345,3295,3425,3320,3046,1015,5000,2440,5,1,60911106,2019,-4.77,0.39,12,0.13,-695.00,8580.00,3935,20250421,-15.76,2345,20241209,41.36,3935,-15.76,20250421,2620,26.53,20250228,3935,-15.76,20250421,2345,41.36,20241209,0.07,Y,030210,5000,3045 억,,3665368,N,N,14826,N,00,N
+20250513,120354,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3345,-50,5,-1.47,229324885,67816,93.57,3395,3435,3340,4410,2380,3395,3381.57,6.02,0,909,3505,3450,3400,3345,3295,3425,3320,3046,1015,5000,2440,5,1,60911106,2037,-4.81,0.39,12,0.11,-695.00,8580.00,3935,20250421,-14.99,2345,20241209,42.64,3935,-14.99,20250421,2620,27.67,20250228,3935,-14.99,20250421,2345,42.64,20241209,0.07,Y,030210,5000,3045 억,,3665368,N,N,14826,N,00,N
+20250513,110353,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3365,-30,5,-0.88,173224000,51099,70.50,3395,3435,3365,4410,2380,3395,3389.97,6.02,0,3115,3505,3450,3400,3345,3295,3425,3320,3046,1015,5000,2440,5,1,60911106,2050,-4.84,0.39,12,0.08,-695.00,8580.00,3935,20250421,-14.49,2345,20241209,43.50,3935,-14.49,20250421,2620,28.44,20250228,3935,-14.49,20250421,2345,43.50,20241209,0.07,Y,030210,5000,3045 억,,3665368,N,N,14826,N,00,N
+20250513,100353,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3390,-5,5,-0.15,96710200,28418,39.21,3395,3435,3370,4410,2380,3395,3403.13,6.02,0,3182,3505,3450,3400,3345,3295,3425,3320,3046,1015,5000,2440,5,1,60911106,2065,-4.88,0.40,12,0.05,-695.00,8580.00,3935,20250421,-13.85,2345,20241209,44.56,3935,-13.85,20250421,2620,29.39,20250228,3935,-13.85,20250421,2345,44.56,20241209,0.07,Y,030210,5000,3045 억,,3665368,N,N,14826,N,00,N
+20250513,090355,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3425,30,2,0.88,3644440,1071,1.48,3395,3425,3395,4410,2380,3395,3402.84,6.02,0,325,3505,3450,3400,3345,3295,3425,3320,3046,1015,5000,2440,5,1,60911106,2086,-4.93,0.40,12,0.00,-695.00,8580.00,3935,20250421,-12.96,2345,20241209,46.06,3935,-12.96,20250421,2620,30.73,20250228,3935,-12.96,20250421,2345,46.06,20241209,0.07,Y,030210,5000,3045 억,,3665368,N,N,14826,N,00,N
 20250512,160346,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3395,-40,5,-1.16,244318250,71785,88.11,3435,3455,3350,4465,2405,3435,3403.47,6.07,0,-25154,3511,3472,3416,3377,3321,3492,3397,3046,1030,5000,2470,5,1,60911106,2068,-4.88,0.40,12,0.12,-695.00,8580.00,3935,20250421,-13.72,2345,20241209,44.78,3935,-13.72,20250421,2620,29.58,20250228,3935,-13.72,20250421,2345,44.78,20241209,0.07,Y,030210,5000,3045 억,,3694664,N,N,14826,N,00,N
 20250512,150350,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3405,-30,5,-0.87,216377335,63566,78.02,3435,3455,3350,4465,2405,3435,3403.98,6.07,0,-24321,3511,3472,3416,3377,3321,3492,3397,3046,1030,5000,2470,5,1,60911106,2074,-4.90,0.40,12,0.10,-695.00,8580.00,3935,20250421,-13.47,2345,20241209,45.20,3935,-13.47,20250421,2620,29.96,20250228,3935,-13.47,20250421,2345,45.20,20241209,0.07,Y,030210,5000,3045 억,,3694664,N,N,9899,N,00,N
 20250512,140349,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3405,-30,5,-0.87,200287225,58842,72.22,3435,3455,3350,4465,2405,3435,3403.81,6.07,0,-20858,3511,3472,3416,3377,3321,3492,3397,3046,1030,5000,2470,5,1,60911106,2074,-4.90,0.40,12,0.10,-695.00,8580.00,3935,20250421,-13.47,2345,20241209,45.20,3935,-13.47,20250421,2620,29.96,20250228,3935,-13.47,20250421,2345,45.20,20241209,0.07,Y,030210,5000,3045 억,,3694664,N,N,9899,N,00,N
diff --git a/030350/price/prices-20250501.csv b/030350/price/prices-20250501.csv
index dc4f24c38a96..ab4bb366843b 100644
--- a/030350/price/prices-20250501.csv
+++ b/030350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160347,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N
+20250513,150352,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N
+20250513,140352,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N
+20250513,130353,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N
+20250513,120354,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N
+20250513,110353,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N
+20250513,100354,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N
+20250513,090355,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N
 20250512,160347,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N
 20250512,150350,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N
 20250512,140350,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N
diff --git a/030520/price/prices-20250501.csv b/030520/price/prices-20250501.csv
index dcd83c848d17..c6bc3a3acb0a 100644
--- a/030520/price/prices-20250501.csv
+++ b/030520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160347,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22600,200,2,0.89,6173650675,273118,66.86,22750,22850,22350,29100,15700,22400,22604.34,5.40,0,15830,23166,22782,22516,22132,21866,22650,22000,135,6700,500,16570,50,1,24179744,5465,39.37,1.56,12,1.13,574.00,14475.00,33400,20240521,-32.34,15100,20240805,49.67,25550,-11.55,20250206,17330,30.41,20250407,33400,-32.34,20240521,15100,49.67,20240805,5.55,Y,030520,500,134 억,,1305752,N,N,14918,N,00,N
+20250513,150352,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22550,150,2,0.67,5919778400,261874,64.11,22750,22850,22350,29100,15700,22400,22605.45,5.40,0,17171,23166,22782,22516,22132,21866,22650,22000,135,6700,500,16570,50,1,24179744,5453,39.29,1.56,12,1.08,574.00,14475.00,33400,20240521,-32.49,15100,20240805,49.34,25550,-11.74,20250206,17330,30.12,20250407,33400,-32.49,20240521,15100,49.34,20240805,5.55,Y,030520,500,134 억,,1305752,N,N,53211,N,00,N
+20250513,140352,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22700,300,2,1.34,5001487750,221328,54.18,22750,22850,22350,29100,15700,22400,22597.63,5.40,0,20398,23166,22782,22516,22132,21866,22650,22000,135,6700,500,16570,50,1,24179744,5489,39.55,1.57,12,0.92,574.00,14475.00,33400,20240521,-32.04,15100,20240805,50.33,25550,-11.15,20250206,17330,30.99,20250407,33400,-32.04,20240521,15100,50.33,20240805,5.55,Y,030520,500,134 억,,1305752,N,N,53211,N,00,N
+20250513,130354,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22600,200,2,0.89,4060846850,179762,44.01,22750,22850,22350,29100,15700,22400,22590.13,5.40,0,16569,23166,22782,22516,22132,21866,22650,22000,135,6700,500,16570,50,1,24179744,5465,39.37,1.56,12,0.74,574.00,14475.00,33400,20240521,-32.34,15100,20240805,49.67,25550,-11.55,20250206,17330,30.41,20250407,33400,-32.34,20240521,15100,49.67,20240805,5.55,Y,030520,500,134 억,,1305752,N,N,53211,N,00,N
+20250513,120354,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22550,150,2,0.67,3448728825,152656,37.37,22750,22850,22350,29100,15700,22400,22591.51,5.40,0,235,23166,22782,22516,22132,21866,22650,22000,135,6700,500,16570,50,1,24179744,5453,39.29,1.56,12,0.63,574.00,14475.00,33400,20240521,-32.49,15100,20240805,49.34,25550,-11.74,20250206,17330,30.12,20250407,33400,-32.49,20240521,15100,49.34,20240805,5.55,Y,030520,500,134 억,,1305752,N,N,53211,N,00,N
+20250513,110353,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22700,300,2,1.34,3060015775,135447,33.16,22750,22850,22350,29100,15700,22400,22591.98,5.40,0,-1297,23166,22782,22516,22132,21866,22650,22000,135,6700,500,16570,50,1,24179744,5489,39.55,1.57,12,0.56,574.00,14475.00,33400,20240521,-32.04,15100,20240805,50.33,25550,-11.15,20250206,17330,30.99,20250407,33400,-32.04,20240521,15100,50.33,20240805,5.55,Y,030520,500,134 억,,1305752,N,N,53211,N,00,N
+20250513,100354,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22550,150,2,0.67,2185586350,96746,23.68,22750,22850,22350,29100,15700,22400,22590.97,5.40,0,-5418,23166,22782,22516,22132,21866,22650,22000,135,6700,500,16570,50,1,24179744,5453,39.29,1.56,12,0.40,574.00,14475.00,33400,20240521,-32.49,15100,20240805,49.34,25550,-11.74,20250206,17330,30.12,20250407,33400,-32.49,20240521,15100,49.34,20240805,5.55,Y,030520,500,134 억,,1305752,N,N,53211,N,00,N
+20250513,090355,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22650,250,2,1.12,489104125,21504,5.26,22750,22850,22650,29100,15700,22400,22744.80,5.40,0,-572,23166,22782,22516,22132,21866,22650,22000,135,6700,500,16570,50,1,24179744,5477,39.46,1.56,12,0.09,574.00,14475.00,33400,20240521,-32.19,15100,20240805,50.00,25550,-11.35,20250206,17330,30.70,20250407,33400,-32.19,20240521,15100,50.00,20240805,5.55,Y,030520,500,134 억,,1305752,N,N,53211,N,00,N
 20250512,160347,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22400,-100,5,-0.44,9186247575,408501,94.75,22900,22900,22250,29250,15750,22500,22487.71,5.82,0,-88877,23033,22766,22433,22166,21833,22900,22300,135,6750,500,16650,50,1,24179744,5416,39.02,1.55,12,1.69,574.00,14475.00,33400,20240521,-32.93,15100,20240805,48.34,25550,-12.33,20250206,17330,29.26,20250407,33400,-32.93,20240521,15100,48.34,20240805,5.48,Y,030520,500,134 억,,1407672,N,N,53211,N,00,N
 20250512,150351,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22300,-200,5,-0.89,8628632850,383604,88.97,22900,22900,22250,29250,15750,22500,22493.59,5.82,0,-92340,23033,22766,22433,22166,21833,22900,22300,135,6750,500,16650,50,1,24179744,5392,38.85,1.54,12,1.59,574.00,14475.00,33400,20240521,-33.23,15100,20240805,47.68,25550,-12.72,20250206,17330,28.68,20250407,33400,-33.23,20240521,15100,47.68,20240805,5.48,Y,030520,500,134 억,,1407672,N,N,35121,N,00,N
 20250512,140350,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22350,-150,5,-0.67,7510897500,333605,77.38,22900,22900,22250,29250,15750,22500,22514.34,5.82,0,-89427,23033,22766,22433,22166,21833,22900,22300,135,6750,500,16650,50,1,24179744,5404,38.94,1.54,12,1.38,574.00,14475.00,33400,20240521,-33.08,15100,20240805,48.01,25550,-12.52,20250206,17330,28.97,20250407,33400,-33.08,20240521,15100,48.01,20240805,5.48,Y,030520,500,134 억,,1407672,N,N,35121,N,00,N
diff --git a/030530/price/prices-20250501.csv b/030530/price/prices-20250501.csv
index d08fe0c65975..fe2f0ed257cc 100644
--- a/030530/price/prices-20250501.csv
+++ b/030530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160348,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4320,-130,5,-2.92,13777365866,3099934,120.51,4475,4550,4305,5780,3115,4450,4444.52,4.96,0,-532239,4616,4532,4396,4312,4176,4575,4355,386,1330,500,2840,5,1,77237981,3337,-4.48,0.34,12,4.01,-965.00,12584.00,5190,20250318,-16.76,2135,20241210,102.34,5190,-16.76,20250318,2600,66.15,20250203,5190,-16.76,20250318,2135,102.34,20241210,4.68,Y,030530,500,386 억,,3834455,N,N,8382,N,00,N
+20250513,150352,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4345,-105,5,-2.36,13214568698,2970063,115.47,4475,4550,4305,5780,3115,4450,4449.26,4.96,0,-555844,4616,4532,4396,4312,4176,4575,4355,386,1330,500,2840,5,1,77237981,3356,-4.50,0.35,12,3.85,-965.00,12584.00,5190,20250318,-16.28,2135,20241210,103.51,5190,-16.28,20250318,2600,67.12,20250203,5190,-16.28,20250318,2135,103.51,20241210,4.68,Y,030530,500,386 억,,3834455,N,N,18470,N,00,N
+20250513,140353,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4325,-125,5,-2.81,12435831964,2789929,108.46,4475,4550,4310,5780,3115,4450,4457.40,4.96,0,-527709,4616,4532,4396,4312,4176,4575,4355,386,1330,500,2840,5,1,77237981,3341,-4.48,0.34,12,3.61,-965.00,12584.00,5190,20250318,-16.67,2135,20241210,102.58,5190,-16.67,20250318,2600,66.35,20250203,5190,-16.67,20250318,2135,102.58,20241210,4.68,Y,030530,500,386 억,,3834455,N,N,18470,N,00,N
+20250513,130354,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4365,-85,5,-1.91,11346391725,2539115,98.71,4475,4550,4365,5780,3115,4450,4468.65,4.96,0,-522074,4616,4532,4396,4312,4176,4575,4355,386,1330,500,2840,5,1,77237981,3371,-4.52,0.35,12,3.29,-965.00,12584.00,5190,20250318,-15.90,2135,20241210,104.45,5190,-15.90,20250318,2600,67.88,20250203,5190,-15.90,20250318,2135,104.45,20241210,4.68,Y,030530,500,386 억,,3834455,N,N,18470,N,00,N
+20250513,120355,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4410,-40,5,-0.90,10337545109,2309550,89.79,4475,4550,4405,5780,3115,4450,4476.01,4.96,0,-455987,4616,4532,4396,4312,4176,4575,4355,386,1330,500,2840,5,1,77237981,3406,-4.57,0.35,12,2.99,-965.00,12584.00,5190,20250318,-15.03,2135,20241210,106.56,5190,-15.03,20250318,2600,69.62,20250203,5190,-15.03,20250318,2135,106.56,20241210,4.68,Y,030530,500,386 억,,3834455,N,N,18470,N,00,N
+20250513,110353,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4445,-5,5,-0.11,9414100166,2100576,81.66,4475,4550,4410,5780,3115,4450,4481.69,4.96,0,-390432,4616,4532,4396,4312,4176,4575,4355,386,1330,500,2840,5,1,77237981,3433,-4.61,0.35,12,2.72,-965.00,12584.00,5190,20250318,-14.35,2135,20241210,108.20,5190,-14.35,20250318,2600,70.96,20250203,5190,-14.35,20250318,2135,108.20,20241210,4.68,Y,030530,500,386 억,,3834455,N,N,18470,N,00,N
+20250513,100354,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4425,-25,5,-0.56,8268016571,1842675,71.64,4475,4550,4410,5780,3115,4450,4486.99,4.96,0,-349092,4616,4532,4396,4312,4176,4575,4355,386,1330,500,2840,5,1,77237981,3418,-4.59,0.35,12,2.39,-965.00,12584.00,5190,20250318,-14.74,2135,20241210,107.26,5190,-14.74,20250318,2600,70.19,20250203,5190,-14.74,20250318,2135,107.26,20241210,4.68,Y,030530,500,386 억,,3834455,N,N,18470,N,00,N
+20250513,090356,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4460,10,2,0.22,705586741,158303,6.15,4475,4480,4410,5780,3115,4450,4457.25,4.96,0,-23361,4616,4532,4396,4312,4176,4575,4355,386,1330,500,2840,5,1,77237981,3445,-4.62,0.35,12,0.20,-965.00,12584.00,5190,20250318,-14.07,2135,20241210,108.90,5190,-14.07,20250318,2600,71.54,20250203,5190,-14.07,20250318,2135,108.90,20241210,4.68,Y,030530,500,386 억,,3834455,N,N,18470,N,00,N
 20250512,160347,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4450,150,2,3.49,11088991060,2514183,193.39,4370,4480,4260,5590,3010,4300,4410.54,5.24,0,-218648,4473,4386,4308,4221,4143,4347,4182,386,1290,500,2750,5,1,77237981,3437,-4.61,0.35,12,3.26,-965.00,12584.00,5190,20250318,-14.26,2135,20241210,108.43,5190,-14.26,20250318,2600,71.15,20250203,5190,-14.26,20250318,2135,108.43,20241210,4.46,Y,030530,500,386 억,,4047612,N,N,18470,N,00,N
 20250512,150351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4430,130,2,3.02,9676543288,2197567,169.04,4370,4480,4260,5590,3010,4300,4403.31,5.24,0,-133797,4473,4386,4308,4221,4143,4347,4182,386,1290,500,2750,5,1,77237981,3422,-4.59,0.35,12,2.85,-965.00,12584.00,5190,20250318,-14.64,2135,20241210,107.49,5190,-14.64,20250318,2600,70.38,20250203,5190,-14.64,20250318,2135,107.49,20241210,4.46,Y,030530,500,386 억,,4047612,N,N,19246,N,00,N
 20250512,140350,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4415,115,2,2.67,6668297958,1521081,117.00,4370,4455,4260,5590,3010,4300,4383.93,5.24,0,4189,4473,4386,4308,4221,4143,4347,4182,386,1290,500,2750,5,1,77237981,3410,-4.58,0.35,12,1.97,-965.00,12584.00,5190,20250318,-14.93,2135,20241210,106.79,5190,-14.93,20250318,2600,69.81,20250203,5190,-14.93,20250318,2135,106.79,20241210,4.46,Y,030530,500,386 억,,4047612,N,N,19246,N,00,N
diff --git a/030610/price/prices-20250501.csv b/030610/price/prices-20250501.csv
index 17c9325ad091..d9241814574b 100644
--- a/030610/price/prices-20250501.csv
+++ b/030610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160348,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6980,200,2,2.95,2136106995,310626,107.71,6850,6980,6800,8810,4750,6780,6876.76,1.64,0,56223,7006,6892,6686,6572,6366,6950,6630,5698,2030,5000,5010,10,1,113962961,7955,6.76,0.40,12,0.27,1033.00,17476.00,6980,20250513,0.00,4775,20240805,46.18,6980,0.00,20250513,5310,31.45,20250203,6980,0.00,20250513,4775,46.18,20240805,0.08,Y,030610,5000,5698 억,,1870397,N,N,10851,N,00,N
+20250513,150352,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6940,160,2,2.36,1969079210,286650,99.40,6850,6950,6800,8810,4750,6780,6869.28,1.64,0,47093,7006,6892,6686,6572,6366,6950,6630,5698,2030,5000,5010,10,1,113962961,7909,6.72,0.40,12,0.25,1033.00,17476.00,6950,20250513,-0.14,4775,20240805,45.34,6950,-0.14,20250513,5310,30.70,20250203,6950,-0.14,20250513,4775,45.34,20240805,0.08,Y,030610,5000,5698 억,,1870397,N,N,12699,N,00,N
+20250513,140353,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6880,100,2,1.47,1693169565,246730,85.56,6850,6920,6800,8810,4750,6780,6862.44,1.64,0,38375,7006,6892,6686,6572,6366,6950,6630,5698,2030,5000,5010,10,1,113962961,7841,6.66,0.39,12,0.22,1033.00,17476.00,6920,20250513,-0.58,4775,20240805,44.08,6920,-0.58,20250513,5310,29.57,20250203,6920,-0.58,20250513,4775,44.08,20240805,0.08,Y,030610,5000,5698 억,,1870397,N,N,12699,N,00,N
+20250513,130354,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6850,70,2,1.03,1486826170,216681,75.14,6850,6920,6800,8810,4750,6780,6861.82,1.64,0,26029,7006,6892,6686,6572,6366,6950,6630,5698,2030,5000,5010,10,1,113962961,7806,6.63,0.39,12,0.19,1033.00,17476.00,6920,20250513,-1.01,4775,20240805,43.46,6920,-1.01,20250513,5310,29.00,20250203,6920,-1.01,20250513,4775,43.46,20240805,0.08,Y,030610,5000,5698 억,,1870397,N,N,12699,N,00,N
+20250513,120355,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6880,100,2,1.47,1360739210,198343,68.78,6850,6920,6800,8810,4750,6780,6860.54,1.64,0,25272,7006,6892,6686,6572,6366,6950,6630,5698,2030,5000,5010,10,1,113962961,7841,6.66,0.39,12,0.17,1033.00,17476.00,6920,20250513,-0.58,4775,20240805,44.08,6920,-0.58,20250513,5310,29.57,20250203,6920,-0.58,20250513,4775,44.08,20240805,0.08,Y,030610,5000,5698 억,,1870397,N,N,12699,N,00,N
+20250513,110354,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6880,100,2,1.47,1155403435,168591,58.46,6850,6910,6800,8810,4750,6780,6853.29,1.64,0,6971,7006,6892,6686,6572,6366,6950,6630,5698,2030,5000,5010,10,1,113962961,7841,6.66,0.39,12,0.15,1033.00,17476.00,6910,20250513,-0.43,4775,20240805,44.08,6910,-0.43,20250513,5310,29.57,20250203,6910,-0.43,20250513,4775,44.08,20240805,0.08,Y,030610,5000,5698 억,,1870397,N,N,12699,N,00,N
+20250513,100354,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6850,70,2,1.03,744780905,108835,37.74,6850,6910,6800,8810,4750,6780,6843.21,1.64,0,-18397,7006,6892,6686,6572,6366,6950,6630,5698,2030,5000,5010,10,1,113962961,7806,6.63,0.39,12,0.10,1033.00,17476.00,6910,20250513,-0.87,4775,20240805,43.46,6910,-0.87,20250513,5310,29.00,20250203,6910,-0.87,20250513,4775,43.46,20240805,0.08,Y,030610,5000,5698 억,,1870397,N,N,12699,N,00,N
+20250513,090356,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6850,70,2,1.03,243565000,35438,12.29,6850,6910,6850,8810,4750,6780,6872.99,1.64,0,-2805,7006,6892,6686,6572,6366,6950,6630,5698,2030,5000,5010,10,1,113962961,7806,6.63,0.39,12,0.03,1033.00,17476.00,6910,20250513,-0.87,4775,20240805,43.46,6910,-0.87,20250513,5310,29.00,20250203,6910,-0.87,20250513,4775,43.46,20240805,0.08,Y,030610,5000,5698 억,,1870397,N,N,12699,N,00,N
 20250512,160347,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6780,320,2,4.95,1927292060,287956,424.62,6500,6800,6480,8390,4530,6460,6692.85,1.59,0,57968,6620,6540,6490,6410,6360,6515,6385,5698,1930,5000,4780,10,1,113962961,7727,6.56,0.39,12,0.25,1033.00,17476.00,6860,20250306,-1.17,4775,20240805,41.99,6860,-1.17,20250306,5310,27.68,20250203,6860,-1.17,20250306,4775,41.99,20240805,0.07,Y,030610,5000,5698 억,,1815769,N,N,12699,N,00,N
 20250512,150351,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6780,320,2,4.95,1848643250,276355,407.51,6500,6790,6480,8390,4530,6460,6689.38,1.59,0,58220,6620,6540,6490,6410,6360,6515,6385,5698,1930,5000,4780,10,1,113962961,7727,6.56,0.39,12,0.24,1033.00,17476.00,6860,20250306,-1.17,4775,20240805,41.99,6860,-1.17,20250306,5310,27.68,20250203,6860,-1.17,20250306,4775,41.99,20240805,0.07,Y,030610,5000,5698 억,,1815769,N,N,8413,N,00,N
 20250512,140350,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6780,320,2,4.95,1527050785,228842,337.45,6500,6790,6480,8390,4530,6460,6672.95,1.59,0,69937,6620,6540,6490,6410,6360,6515,6385,5698,1930,5000,4780,10,1,113962961,7727,6.56,0.39,12,0.20,1033.00,17476.00,6860,20250306,-1.17,4775,20240805,41.99,6860,-1.17,20250306,5310,27.68,20250203,6860,-1.17,20250306,4775,41.99,20240805,0.07,Y,030610,5000,5698 억,,1815769,N,N,8413,N,00,N
diff --git a/030720/price/prices-20250501.csv b/030720/price/prices-20250501.csv
index 2ee6a8dd91c5..26431236202c 100644
--- a/030720/price/prices-20250501.csv
+++ b/030720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160348,57,100.00,KOSPI,,,N,N,N,N, ,N,5450,80,2,1.49,30598920,5621,33.30,5370,5500,5370,6980,3760,5370,5443.68,4.52,0,-261,5516,5442,5396,5322,5276,5420,5300,233,1610,5000,3750,10,1,4653805,254,4.96,0.52,12,0.12,1098.00,10484.00,8040,20240524,-32.21,4105,20241209,32.76,5600,-2.68,20250502,4715,15.59,20250331,8040,-32.21,20240524,4105,32.76,20241209,0.02,Y,030720,5000,232 억,,210480,N,N,12,N,00,N
+20250513,150353,57,100.00,KOSPI,,,N,N,N,N, ,N,5480,110,2,2.05,30091860,5528,32.75,5370,5500,5370,6980,3760,5370,5443.53,4.52,0,-270,5516,5442,5396,5322,5276,5420,5300,233,1610,5000,3750,10,1,4653805,255,4.99,0.52,12,0.12,1098.00,10484.00,8040,20240524,-31.84,4105,20241209,33.50,5600,-2.14,20250502,4715,16.22,20250331,8040,-31.84,20240524,4105,33.50,20241209,0.02,Y,030720,5000,232 억,,210480,N,N,5,N,00,N
+20250513,140353,57,100.00,KOSPI,,,N,N,N,N, ,N,5460,90,2,1.68,19915190,3662,21.69,5370,5500,5370,6980,3760,5370,5438.34,4.52,0,-309,5516,5442,5396,5322,5276,5420,5300,233,1610,5000,3750,10,1,4653805,254,4.97,0.52,12,0.08,1098.00,10484.00,8040,20240524,-32.09,4105,20241209,33.01,5600,-2.50,20250502,4715,15.80,20250331,8040,-32.09,20240524,4105,33.01,20241209,0.02,Y,030720,5000,232 억,,210480,N,N,5,N,00,N
+20250513,130354,57,100.00,KOSPI,,,N,N,N,N, ,N,5450,80,2,1.49,19396940,3567,21.13,5370,5500,5370,6980,3760,5370,5437.89,4.52,0,-316,5516,5442,5396,5322,5276,5420,5300,233,1610,5000,3750,10,1,4653805,254,4.96,0.52,12,0.08,1098.00,10484.00,8040,20240524,-32.21,4105,20241209,32.76,5600,-2.68,20250502,4715,15.59,20250331,8040,-32.21,20240524,4105,32.76,20241209,0.02,Y,030720,5000,232 억,,210480,N,N,5,N,00,N
+20250513,120355,57,100.00,KOSPI,,,N,N,N,N, ,N,5450,80,2,1.49,18029150,3316,19.64,5370,5500,5370,6980,3760,5370,5437.02,4.52,0,-316,5516,5442,5396,5322,5276,5420,5300,233,1610,5000,3750,10,1,4653805,254,4.96,0.52,12,0.07,1098.00,10484.00,8040,20240524,-32.21,4105,20241209,32.76,5600,-2.68,20250502,4715,15.59,20250331,8040,-32.21,20240524,4105,32.76,20241209,0.02,Y,030720,5000,232 억,,210480,N,N,5,N,00,N
+20250513,110354,57,100.00,KOSPI,,,N,N,N,N, ,N,5440,70,2,1.30,16760200,3083,18.26,5370,5500,5370,6980,3760,5370,5436.33,4.52,0,-316,5516,5442,5396,5322,5276,5420,5300,233,1610,5000,3750,10,1,4653805,253,4.95,0.52,12,0.07,1098.00,10484.00,8040,20240524,-32.34,4105,20241209,32.52,5600,-2.86,20250502,4715,15.38,20250331,8040,-32.34,20240524,4105,32.52,20241209,0.02,Y,030720,5000,232 억,,210480,N,N,5,N,00,N
+20250513,100355,57,100.00,KOSPI,,,N,N,N,N, ,N,5460,90,2,1.68,15183930,2793,16.55,5370,5500,5370,6980,3760,5370,5436.42,4.52,0,-319,5516,5442,5396,5322,5276,5420,5300,233,1610,5000,3750,10,1,4653805,254,4.97,0.52,12,0.06,1098.00,10484.00,8040,20240524,-32.09,4105,20241209,33.01,5600,-2.50,20250502,4715,15.80,20250331,8040,-32.09,20240524,4105,33.01,20241209,0.02,Y,030720,5000,232 억,,210480,N,N,5,N,00,N
+20250513,090356,57,100.00,KOSPI,,,N,N,N,N, ,N,5390,20,2,0.37,689520,128,0.76,5370,5390,5370,6980,3760,5370,5386.88,4.52,0,0,5516,5442,5396,5322,5276,5420,5300,233,1610,5000,3750,10,1,4653805,251,4.91,0.51,12,0.00,1098.00,10484.00,8040,20240524,-32.96,4105,20241209,31.30,5600,-3.75,20250502,4715,14.32,20250331,8040,-32.96,20240524,4105,31.30,20241209,0.02,Y,030720,5000,232 억,,210480,N,N,5,N,00,N
 20250512,160348,57,100.00,KOSPI,,,N,N,N,N, ,N,5370,-110,5,-2.01,91220760,16880,266.08,5420,5470,5350,7120,3840,5480,5404.07,4.53,0,324,5606,5542,5486,5422,5366,5515,5395,233,1640,5000,3830,10,1,4653805,250,4.89,0.51,12,0.36,1098.00,10484.00,8040,20240524,-33.21,4105,20241209,30.82,5600,-4.11,20250502,4715,13.89,20250331,8040,-33.21,20240524,4105,30.82,20241209,0.01,Y,030720,5000,232 억,,210778,N,N,5,N,00,N
 20250512,150351,57,100.00,KOSPI,,,N,N,N,N, ,N,5360,-120,5,-2.19,77909310,14402,227.02,5420,5470,5350,7120,3840,5480,5409.62,4.53,0,1134,5606,5542,5486,5422,5366,5515,5395,233,1640,5000,3830,10,1,4653805,249,4.88,0.51,12,0.31,1098.00,10484.00,8040,20240524,-33.33,4105,20241209,30.57,5600,-4.29,20250502,4715,13.68,20250331,8040,-33.33,20240524,4105,30.57,20241209,0.01,Y,030720,5000,232 억,,210778,N,N,17,N,00,N
 20250512,140351,57,100.00,KOSPI,,,N,N,N,N, ,N,5470,-10,5,-0.18,38944910,7173,113.07,5420,5470,5370,7120,3840,5480,5429.38,4.53,0,-74,5606,5542,5486,5422,5366,5515,5395,233,1640,5000,3830,10,1,4653805,255,4.98,0.52,12,0.15,1098.00,10484.00,8040,20240524,-31.97,4105,20241209,33.25,5600,-2.32,20250502,4715,16.01,20250331,8040,-31.97,20240524,4105,33.25,20241209,0.01,Y,030720,5000,232 억,,210778,N,N,17,N,00,N
diff --git a/030960/price/prices-20250501.csv b/030960/price/prices-20250501.csv
index df39f6f1fb90..8d567f122916 100644
--- a/030960/price/prices-20250501.csv
+++ b/030960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160348,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8600,-90,5,-1.04,442237330,51318,315.53,8640,8720,8560,11290,6090,8690,8617.59,0.84,0,7055,8776,8732,8676,8632,8576,8755,8655,80,2600,500,5730,10,1,15980000,1374,30.94,0.72,06,0.32,278.00,11947.00,12790,20240726,-32.76,8020,20241115,7.23,11920,-27.85,20250311,8400,2.38,20250429,12790,-32.76,20240726,8020,7.23,20241115,1.59,Y,030960,500,79 억,,133540,N,N,3485,N,00,N
+20250513,150353,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8570,-120,5,-1.38,421262960,48872,300.49,8640,8720,8560,11290,6090,8690,8619.72,0.84,0,7028,8776,8732,8676,8632,8576,8755,8655,80,2600,500,5730,10,1,15980000,1369,30.83,0.72,06,0.31,278.00,11947.00,12790,20240726,-32.99,8020,20241115,6.86,11920,-28.10,20250311,8400,2.02,20250429,12790,-32.99,20240726,8020,6.86,20241115,1.59,Y,030960,500,79 억,,133540,N,N,410,N,00,N
+20250513,140353,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8570,-120,5,-1.38,391449520,45399,279.14,8640,8720,8570,11290,6090,8690,8622.43,0.84,0,8058,8776,8732,8676,8632,8576,8755,8655,80,2600,500,5730,10,1,15980000,1369,30.83,0.72,06,0.28,278.00,11947.00,12790,20240726,-32.99,8020,20241115,6.86,11920,-28.10,20250311,8400,2.02,20250429,12790,-32.99,20240726,8020,6.86,20241115,1.59,Y,030960,500,79 억,,133540,N,N,410,N,00,N
+20250513,130355,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8600,-90,5,-1.04,335609730,38897,239.16,8640,8720,8590,11290,6090,8690,8628.16,0.84,0,8270,8776,8732,8676,8632,8576,8755,8655,80,2600,500,5730,10,1,15980000,1374,30.94,0.72,06,0.24,278.00,11947.00,12790,20240726,-32.76,8020,20241115,7.23,11920,-27.85,20250311,8400,2.38,20250429,12790,-32.76,20240726,8020,7.23,20241115,1.59,Y,030960,500,79 억,,133540,N,N,410,N,00,N
+20250513,120355,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8630,-60,5,-0.69,310874790,36024,221.50,8640,8720,8590,11290,6090,8690,8629.66,0.84,0,9382,8776,8732,8676,8632,8576,8755,8655,80,2600,500,5730,10,1,15980000,1379,31.04,0.72,06,0.23,278.00,11947.00,12790,20240726,-32.53,8020,20241115,7.61,11920,-27.60,20250311,8400,2.74,20250429,12790,-32.53,20240726,8020,7.61,20241115,1.59,Y,030960,500,79 억,,133540,N,N,410,N,00,N
+20250513,110354,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8640,-50,5,-0.58,150478790,17381,106.87,8640,8720,8610,11290,6090,8690,8657.66,0.84,0,3620,8776,8732,8676,8632,8576,8755,8655,80,2600,500,5730,10,1,15980000,1381,31.08,0.72,06,0.11,278.00,11947.00,12790,20240726,-32.45,8020,20241115,7.73,11920,-27.52,20250311,8400,2.86,20250429,12790,-32.45,20240726,8020,7.73,20241115,1.59,Y,030960,500,79 억,,133540,N,N,410,N,00,N
+20250513,100355,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8680,-10,5,-0.12,77628230,8950,55.03,8640,8720,8640,11290,6090,8690,8673.55,0.84,0,3279,8776,8732,8676,8632,8576,8755,8655,80,2600,500,5730,10,1,15980000,1387,31.22,0.73,06,0.06,278.00,11947.00,12790,20240726,-32.13,8020,20241115,8.23,11920,-27.18,20250311,8400,3.33,20250429,12790,-32.13,20240726,8020,8.23,20241115,1.59,Y,030960,500,79 억,,133540,N,N,410,N,00,N
+20250513,090356,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8680,-10,5,-0.12,33644710,3886,23.89,8640,8720,8640,11290,6090,8690,8657.93,0.84,0,814,8776,8732,8676,8632,8576,8755,8655,80,2600,500,5730,10,1,15980000,1387,31.22,0.73,06,0.02,278.00,11947.00,12790,20240726,-32.13,8020,20241115,8.23,11920,-27.18,20250311,8400,3.33,20250429,12790,-32.13,20240726,8020,8.23,20241115,1.59,Y,030960,500,79 억,,133540,N,N,410,N,00,N
 20250512,160348,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8690,0,3,0.00,141249090,16264,63.89,8620,8720,8620,11290,6090,8690,8684.74,0.87,0,-1170,8836,8762,8686,8612,8536,8800,8650,80,2600,500,5730,10,1,15980000,1389,31.26,0.73,06,0.10,278.00,11947.00,12790,20240726,-32.06,8020,20241115,8.35,11920,-27.10,20250311,8400,3.45,20250429,12790,-32.06,20240726,8020,8.35,20241115,1.61,Y,030960,500,79 억,,139235,N,N,410,N,00,N
 20250512,150352,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8710,20,2,0.23,121000290,13936,54.74,8620,8720,8620,11290,6090,8690,8682.57,0.87,0,-1745,8836,8762,8686,8612,8536,8800,8650,80,2600,500,5730,10,1,15980000,1392,31.33,0.73,06,0.09,278.00,11947.00,12790,20240726,-31.90,8020,20241115,8.60,11920,-26.93,20250311,8400,3.69,20250429,12790,-31.90,20240726,8020,8.60,20241115,1.61,Y,030960,500,79 억,,139235,N,N,2706,N,00,N
 20250512,140351,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8700,10,2,0.12,109864950,12657,49.72,8620,8720,8620,11290,6090,8690,8680.17,0.87,0,-1655,8836,8762,8686,8612,8536,8800,8650,80,2600,500,5730,10,1,15980000,1390,31.29,0.73,06,0.08,278.00,11947.00,12790,20240726,-31.98,8020,20241115,8.48,11920,-27.01,20250311,8400,3.57,20250429,12790,-31.98,20240726,8020,8.48,20241115,1.61,Y,030960,500,79 억,,139235,N,N,2706,N,00,N
diff --git a/031210/price/prices-20250501.csv b/031210/price/prices-20250501.csv
index 666c50d62ecf..2d12e6142bd5 100644
--- a/031210/price/prices-20250501.csv
+++ b/031210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160349,57,100.00,KOSPI,,보험,N,N,N,N, ,N,36500,50,2,0.14,4569028275,126327,108.02,36500,36500,35850,47350,25550,36450,36168.21,0.79,0,-9556,36983,36716,36183,35916,35383,36850,36050,1746,10900,2500,25510,50,1,69821598,25485,11.96,0.49,12,0.18,3052.00,74048.00,40500,20250319,-9.88,26550,20250314,37.48,40500,-9.88,20250319,26550,37.48,20250314,40500,-9.88,20250319,26550,37.48,20250314,0.09,Y,031210,2500,1745 억,,549598,N,N,4688,N,00,N
+20250513,150353,57,100.00,KOSPI,,보험,N,N,N,N, ,N,36400,-50,5,-0.14,4105838575,113626,97.16,36500,36500,35850,47350,25550,36450,36134.67,0.79,0,-17041,36983,36716,36183,35916,35383,36850,36050,1746,10900,2500,25510,50,1,69821598,25415,11.93,0.49,12,0.16,3052.00,74048.00,40500,20250319,-10.12,26550,20250314,37.10,40500,-10.12,20250319,26550,37.10,20250314,40500,-10.12,20250319,26550,37.10,20250314,0.09,Y,031210,2500,1745 억,,549598,N,N,3571,N,00,N
+20250513,140354,57,100.00,KOSPI,,보험,N,N,N,N, ,N,36250,-200,5,-0.55,3546328675,98184,83.96,36500,36500,35850,47350,25550,36450,36119.21,0.79,0,-24277,36983,36716,36183,35916,35383,36850,36050,1746,10900,2500,25510,50,1,69821598,25310,11.88,0.49,12,0.14,3052.00,74048.00,40500,20250319,-10.49,26550,20250314,36.53,40500,-10.49,20250319,26550,36.53,20250314,40500,-10.49,20250319,26550,36.53,20250314,0.09,Y,031210,2500,1745 억,,549598,N,N,3571,N,00,N
+20250513,130355,57,100.00,KOSPI,,보험,N,N,N,N, ,N,36100,-350,5,-0.96,2796740250,77418,66.20,36500,36500,35850,47350,25550,36450,36125.19,0.79,0,-19522,36983,36716,36183,35916,35383,36850,36050,1746,10900,2500,25510,50,1,69821598,25206,11.83,0.49,12,0.11,3052.00,74048.00,40500,20250319,-10.86,26550,20250314,35.97,40500,-10.86,20250319,26550,35.97,20250314,40500,-10.86,20250319,26550,35.97,20250314,0.09,Y,031210,2500,1745 억,,549598,N,N,3571,N,00,N
+20250513,120356,57,100.00,KOSPI,,보험,N,N,N,N, ,N,36050,-400,5,-1.10,2375500225,65751,56.22,36500,36500,35850,47350,25550,36450,36128.73,0.79,0,-17021,36983,36716,36183,35916,35383,36850,36050,1746,10900,2500,25510,50,1,69821598,25171,11.81,0.49,12,0.09,3052.00,74048.00,40500,20250319,-10.99,26550,20250314,35.78,40500,-10.99,20250319,26550,35.78,20250314,40500,-10.99,20250319,26550,35.78,20250314,0.09,Y,031210,2500,1745 억,,549598,N,N,3571,N,00,N
+20250513,110354,57,100.00,KOSPI,,보험,N,N,N,N, ,N,36100,-350,5,-0.96,1993592200,55168,47.17,36500,36500,35850,47350,25550,36450,36136.75,0.79,0,-13220,36983,36716,36183,35916,35383,36850,36050,1746,10900,2500,25510,50,1,69821598,25206,11.83,0.49,12,0.08,3052.00,74048.00,40500,20250319,-10.86,26550,20250314,35.97,40500,-10.86,20250319,26550,35.97,20250314,40500,-10.86,20250319,26550,35.97,20250314,0.09,Y,031210,2500,1745 억,,549598,N,N,3571,N,00,N
+20250513,100355,57,100.00,KOSPI,,보험,N,N,N,N, ,N,36150,-300,5,-0.82,1419973225,39301,33.61,36500,36500,35850,47350,25550,36450,36130.71,0.79,0,-10425,36983,36716,36183,35916,35383,36850,36050,1746,10900,2500,25510,50,1,69821598,25241,11.84,0.49,12,0.06,3052.00,74048.00,40500,20250319,-10.74,26550,20250314,36.16,40500,-10.74,20250319,26550,36.16,20250314,40500,-10.74,20250319,26550,36.16,20250314,0.09,Y,031210,2500,1745 억,,549598,N,N,3571,N,00,N
+20250513,090357,57,100.00,KOSPI,,보험,N,N,N,N, ,N,36400,-50,5,-0.14,134591250,3695,3.16,36500,36500,36250,47350,25550,36450,36425.24,0.79,0,-2108,36983,36716,36183,35916,35383,36850,36050,1746,10900,2500,25510,50,1,69821598,25415,11.93,0.49,12,0.01,3052.00,74048.00,40500,20250319,-10.12,26550,20250314,37.10,40500,-10.12,20250319,26550,37.10,20250314,40500,-10.12,20250319,26550,37.10,20250314,0.09,Y,031210,2500,1745 억,,549598,N,N,3571,N,00,N
 20250512,160348,57,100.00,KOSPI,,보험,N,N,N,N, ,N,36450,700,2,1.96,4210461650,116334,82.10,35750,36450,35650,46450,25050,35750,36192.66,0.72,0,47801,36950,36350,35950,35350,34950,36150,35150,1746,10700,2500,25020,50,1,69821598,25450,11.94,0.49,12,0.17,3052.00,74048.00,40500,20250319,-10.00,26550,20250314,37.29,40500,-10.00,20250319,26550,37.29,20250314,40500,-10.00,20250319,26550,37.29,20250314,0.09,Y,031210,2500,1745 억,,504725,N,N,3571,N,00,N
 20250512,150352,57,100.00,KOSPI,,보험,N,N,N,N, ,N,36300,550,2,1.54,3448502200,95403,67.33,35750,36400,35650,46450,25050,35750,36146.69,0.72,0,32373,36950,36350,35950,35350,34950,36150,35150,1746,10700,2500,25020,50,1,69821598,25345,11.89,0.49,12,0.14,3052.00,74048.00,40500,20250319,-10.37,26550,20250314,36.72,40500,-10.37,20250319,26550,36.72,20250314,40500,-10.37,20250319,26550,36.72,20250314,0.09,Y,031210,2500,1745 억,,504725,N,N,1673,N,00,N
 20250512,140351,57,100.00,KOSPI,,보험,N,N,N,N, ,N,36250,500,2,1.40,2879026125,79720,56.26,35750,36350,35650,46450,25050,35750,36114.23,0.72,0,24439,36950,36350,35950,35350,34950,36150,35150,1746,10700,2500,25020,50,1,69821598,25310,11.88,0.49,12,0.11,3052.00,74048.00,40500,20250319,-10.49,26550,20250314,36.53,40500,-10.49,20250319,26550,36.53,20250314,40500,-10.49,20250319,26550,36.53,20250314,0.09,Y,031210,2500,1745 억,,504725,N,N,1673,N,00,N
diff --git a/031310/price/prices-20250501.csv b/031310/price/prices-20250501.csv
index dc99702bada4..c2278dbdbb52 100644
--- a/031310/price/prices-20250501.csv
+++ b/031310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160349,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1790,24,2,1.36,877973694,493146,78.96,1760,1803,1757,2295,1237,1766,1780.35,0.78,17251,17869,1891,1828,1789,1726,1687,1809,1707,127,529,500,1130,1,1,25334636,453,-30.86,0.30,12,1.95,-58.00,5874.00,3260,20240617,-45.09,1421,20241209,25.97,2645,-32.33,20250429,1480,20.95,20250409,3260,-45.09,20240617,1421,25.97,20241209,3.80,Y,031310,500,126 억,,96326,N,N,96,N,00,N
+20250513,150353,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1794,28,2,1.59,766228530,430735,68.97,1760,1803,1757,2295,1237,1766,1779.15,0.76,15758,16376,1891,1828,1789,1726,1687,1809,1707,127,529,500,1130,1,1,25334636,455,-30.93,0.31,12,1.70,-58.00,5874.00,3260,20240617,-44.97,1421,20241209,26.25,2645,-32.17,20250429,1480,21.22,20250409,3260,-44.97,20240617,1421,26.25,20241209,3.80,Y,031310,500,126 억,,94833,N,N,96,N,00,N
+20250513,140354,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1776,10,2,0.57,616526460,347142,55.58,1760,1803,1757,2295,1237,1766,1776.26,0.83,24048,24666,1891,1828,1789,1726,1687,1809,1707,127,529,500,1130,1,1,25334636,450,-30.62,0.30,12,1.37,-58.00,5874.00,3260,20240617,-45.52,1421,20241209,24.98,2645,-32.85,20250429,1480,20.00,20250409,3260,-45.52,20240617,1421,24.98,20241209,3.80,Y,031310,500,126 억,,103123,N,N,96,N,00,N
+20250513,130355,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1778,12,2,0.68,524146886,295153,47.26,1760,1803,1757,2295,1237,1766,1776.14,0.85,26337,26955,1891,1828,1789,1726,1687,1809,1707,127,529,500,1130,1,1,25334636,450,-30.66,0.30,12,1.17,-58.00,5874.00,3260,20240617,-45.46,1421,20241209,25.12,2645,-32.78,20250429,1480,20.14,20250409,3260,-45.46,20240617,1421,25.12,20241209,3.80,Y,031310,500,126 억,,105412,N,N,96,N,00,N
+20250513,120356,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1791,25,2,1.42,438339771,247140,39.57,1760,1791,1757,2295,1237,1766,1773.92,0.84,24592,25210,1891,1828,1789,1726,1687,1809,1707,127,529,500,1130,1,1,25334636,454,-30.88,0.30,12,0.98,-58.00,5874.00,3260,20240617,-45.06,1421,20241209,26.04,2645,-32.29,20250429,1480,21.01,20250409,3260,-45.06,20240617,1421,26.04,20241209,3.80,Y,031310,500,126 억,,103667,N,N,96,N,00,N
+20250513,110355,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1768,2,2,0.11,261214929,147719,23.65,1760,1779,1757,2295,1237,1766,1768.46,0.56,-9179,-8561,1891,1828,1789,1726,1687,1809,1707,127,529,500,1130,1,1,25334636,448,-30.48,0.30,12,0.58,-58.00,5874.00,3260,20240617,-45.77,1421,20241209,24.42,2645,-33.16,20250429,1480,19.46,20250409,3260,-45.77,20240617,1421,24.42,20241209,3.80,Y,031310,500,126 억,,69896,N,N,96,N,00,N
+20250513,100355,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1773,7,2,0.40,193872848,109671,17.56,1760,1779,1757,2295,1237,1766,1767.92,0.55,-10269,-9651,1891,1828,1789,1726,1687,1809,1707,127,529,500,1130,1,1,25334636,449,-30.57,0.30,12,0.43,-58.00,5874.00,3260,20240617,-45.61,1421,20241209,24.77,2645,-32.97,20250429,1480,19.80,20250409,3260,-45.61,20240617,1421,24.77,20241209,3.80,Y,031310,500,126 억,,68806,N,N,96,N,00,N
+20250513,090357,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1762,-4,5,-0.23,78094960,44296,7.09,1760,1767,1757,2295,1237,1766,1762.32,0.52,-14281,-13455,1891,1828,1789,1726,1687,1809,1707,127,529,500,1130,1,1,25334636,446,-30.38,0.30,12,0.17,-58.00,5874.00,3260,20240617,-45.95,1421,20241209,24.00,2645,-33.38,20250429,1480,19.05,20250409,3260,-45.95,20240617,1421,24.00,20241209,3.80,Y,031310,500,126 억,,64794,N,N,96,N,00,N
 20250512,160348,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1766,-38,5,-2.11,1072512197,604491,54.46,1852,1852,1750,2345,1263,1804,1774.35,0.63,46607,46939,1966,1885,1834,1753,1702,1859,1727,127,541,500,1150,1,1,25334636,447,-30.45,0.30,12,2.39,-58.00,5874.00,3260,20240617,-45.83,1421,20241209,24.28,2645,-33.23,20250429,1480,19.32,20250409,3260,-45.83,20240617,1421,24.28,20241209,3.87,Y,031310,500,126 억,,78742,N,N,96,N,00,N
 20250512,150352,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1768,-36,5,-2.00,930586799,524164,47.23,1852,1852,1750,2345,1263,1804,1775.37,0.63,45953,47936,1966,1885,1834,1753,1702,1859,1727,127,541,500,1150,1,1,25334636,448,-30.48,0.30,12,2.07,-58.00,5874.00,3260,20240617,-45.77,1421,20241209,24.42,2645,-33.16,20250429,1480,19.46,20250409,3260,-45.77,20240617,1421,24.42,20241209,3.87,Y,031310,500,126 억,,78088,N,N,0,N,00,N
 20250512,140352,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1776,-28,5,-1.55,825391747,464846,41.88,1852,1852,1750,2345,1263,1804,1775.62,0.65,47990,49973,1966,1885,1834,1753,1702,1859,1727,127,541,500,1150,1,1,25334636,450,-30.62,0.30,12,1.83,-58.00,5874.00,3260,20240617,-45.52,1421,20241209,24.98,2645,-32.85,20250429,1480,20.00,20250409,3260,-45.52,20240617,1421,24.98,20241209,3.87,Y,031310,500,126 억,,80125,N,N,0,N,00,N
diff --git a/031330/price/prices-20250501.csv b/031330/price/prices-20250501.csv
index a3d949cf059d..ce8ea875b78b 100644
--- a/031330/price/prices-20250501.csv
+++ b/031330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160349,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2815,5,2,0.18,487829380,173573,43.16,2825,2830,2795,3650,1970,2810,2810.51,5.46,0,11773,2853,2831,2788,2766,2723,2842,2777,500,840,500,2070,5,1,99995067,2815,5.17,0.64,12,0.17,544.00,4395.00,3900,20240508,-27.82,2500,20250203,12.60,2880,-2.26,20250317,2500,12.60,20250203,3810,-26.12,20240517,2500,12.60,20250203,1.13,Y,031330,500,499 억,,5463668,N,N,13002,N,00,N
+20250513,150354,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2815,5,2,0.18,466174845,165873,41.24,2825,2830,2795,3650,1970,2810,2810.43,5.46,0,13283,2853,2831,2788,2766,2723,2842,2777,500,840,500,2070,5,1,99995067,2815,5.17,0.64,12,0.17,544.00,4395.00,3900,20240508,-27.82,2500,20250203,12.60,2880,-2.26,20250317,2500,12.60,20250203,3810,-26.12,20240517,2500,12.60,20250203,1.13,Y,031330,500,499 억,,5463668,N,N,21836,N,00,N
+20250513,140354,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2810,0,3,0.00,413308914,147068,36.57,2825,2830,2795,3650,1970,2810,2810.33,5.46,0,21451,2853,2831,2788,2766,2723,2842,2777,500,840,500,2070,5,1,99995067,2810,5.17,0.64,12,0.15,544.00,4395.00,3900,20240508,-27.95,2500,20250203,12.40,2880,-2.43,20250317,2500,12.40,20250203,3810,-26.25,20240517,2500,12.40,20250203,1.13,Y,031330,500,499 억,,5463668,N,N,21836,N,00,N
+20250513,130355,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2825,15,2,0.53,350832104,124858,31.04,2825,2830,2795,3650,1970,2810,2809.85,5.46,0,16381,2853,2831,2788,2766,2723,2842,2777,500,840,500,2070,5,1,99995067,2825,5.19,0.64,12,0.12,544.00,4395.00,3900,20240508,-27.56,2500,20250203,13.00,2880,-1.91,20250317,2500,13.00,20250203,3810,-25.85,20240517,2500,13.00,20250203,1.13,Y,031330,500,499 억,,5463668,N,N,21836,N,00,N
+20250513,120356,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2815,5,2,0.18,294310364,104832,26.07,2825,2825,2795,3650,1970,2810,2807.45,5.46,0,13952,2853,2831,2788,2766,2723,2842,2777,500,840,500,2070,5,1,99995067,2815,5.17,0.64,12,0.10,544.00,4395.00,3900,20240508,-27.82,2500,20250203,12.60,2880,-2.26,20250317,2500,12.60,20250203,3810,-26.12,20240517,2500,12.60,20250203,1.13,Y,031330,500,499 억,,5463668,N,N,21836,N,00,N
+20250513,110355,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2820,10,2,0.36,267058712,95156,23.66,2825,2825,2795,3650,1970,2810,2806.54,5.46,0,7509,2853,2831,2788,2766,2723,2842,2777,500,840,500,2070,5,1,99995067,2820,5.18,0.64,12,0.10,544.00,4395.00,3900,20240508,-27.69,2500,20250203,12.80,2880,-2.08,20250317,2500,12.80,20250203,3810,-25.98,20240517,2500,12.80,20250203,1.13,Y,031330,500,499 억,,5463668,N,N,21836,N,00,N
+20250513,100356,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2805,-5,5,-0.18,177608920,63334,15.75,2825,2825,2795,3650,1970,2810,2804.32,5.46,0,-11716,2853,2831,2788,2766,2723,2842,2777,500,840,500,2070,5,1,99995067,2805,5.16,0.64,12,0.06,544.00,4395.00,3900,20240508,-28.08,2500,20250203,12.20,2880,-2.60,20250317,2500,12.20,20250203,3810,-26.38,20240517,2500,12.20,20250203,1.13,Y,031330,500,499 억,,5463668,N,N,21836,N,00,N
+20250513,090357,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2815,5,2,0.18,24853500,8819,2.19,2825,2825,2800,3650,1970,2810,2818.18,5.46,0,-2486,2853,2831,2788,2766,2723,2842,2777,500,840,500,2070,5,1,99995067,2815,5.17,0.64,12,0.01,544.00,4395.00,3900,20240508,-27.82,2500,20250203,12.60,2880,-2.26,20250317,2500,12.60,20250203,3810,-26.12,20240517,2500,12.60,20250203,1.13,Y,031330,500,499 억,,5463668,N,N,21836,N,00,N
 20250512,160349,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2810,60,2,2.18,1110808520,399668,297.39,2760,2810,2745,3575,1925,2750,2779.30,5.39,0,74991,2780,2765,2745,2730,2710,2755,2720,500,825,500,2030,5,1,99995067,2810,5.17,0.64,12,0.40,544.00,4395.00,3900,20240508,-27.95,2500,20250203,12.40,2880,-2.43,20250317,2500,12.40,20250203,3810,-26.25,20240517,2500,12.40,20250203,1.15,Y,031330,500,499 억,,5392225,N,N,21836,N,00,N
 20250512,150352,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2810,60,2,2.18,1049656070,377869,281.17,2760,2810,2745,3575,1925,2750,2777.83,5.39,0,75179,2780,2765,2745,2730,2710,2755,2720,500,825,500,2030,5,1,99995067,2810,5.17,0.64,12,0.38,544.00,4395.00,3900,20240508,-27.95,2500,20250203,12.40,2880,-2.43,20250317,2500,12.40,20250203,3810,-26.25,20240517,2500,12.40,20250203,1.15,Y,031330,500,499 억,,5392225,N,N,11448,N,00,N
 20250512,140352,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2805,55,2,2.00,951039310,342682,254.99,2760,2805,2745,3575,1925,2750,2775.28,5.39,0,61059,2780,2765,2745,2730,2710,2755,2720,500,825,500,2030,5,1,99995067,2805,5.16,0.64,12,0.34,544.00,4395.00,3900,20240508,-28.08,2500,20250203,12.20,2880,-2.60,20250317,2500,12.20,20250203,3810,-26.38,20240517,2500,12.20,20250203,1.15,Y,031330,500,499 억,,5392225,N,N,11448,N,00,N
diff --git a/031430/price/prices-20250501.csv b/031430/price/prices-20250501.csv
index 2ca39ef53300..bd8e6ebb10bc 100644
--- a/031430/price/prices-20250501.csv
+++ b/031430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160350,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10030,-110,5,-1.08,1186356300,118012,103.32,10190,10190,9930,13180,7100,10140,10052.84,6.21,0,10388,10346,10242,10086,9982,9826,10295,10035,357,3040,1000,7300,10,1,35343000,3545,11.02,0.42,12,0.33,910.00,24100.00,18310,20240508,-45.22,8840,20250409,13.46,10850,-7.56,20250121,8840,13.46,20250409,18220,-44.95,20240618,8840,13.46,20250409,1.32,Y,031430,1000,357 억,,2194198,N,N,4023,N,00,N
+20250513,150354,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10020,-120,5,-1.18,1041377270,103523,90.64,10190,10190,9930,13180,7100,10140,10059.38,6.21,0,9256,10346,10242,10086,9982,9826,10295,10035,357,3040,1000,7300,10,1,35343000,3541,11.01,0.42,12,0.29,910.00,24100.00,18310,20240508,-45.28,8840,20250409,13.35,10850,-7.65,20250121,8840,13.35,20250409,18220,-45.01,20240618,8840,13.35,20250409,1.32,Y,031430,1000,357 억,,2194198,N,N,3401,N,00,N
+20250513,140354,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9990,-150,5,-1.48,774709175,76785,67.23,10190,10190,9980,13180,7100,10140,10089.33,6.21,0,4152,10346,10242,10086,9982,9826,10295,10035,357,3040,1000,7300,10,1,35343000,3531,10.98,0.41,12,0.22,910.00,24100.00,18310,20240508,-45.44,8840,20250409,13.01,10850,-7.93,20250121,8840,13.01,20250409,18220,-45.17,20240618,8840,13.01,20250409,1.32,Y,031430,1000,357 억,,2194198,N,N,3401,N,00,N
+20250513,130356,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10080,-60,5,-0.59,598686260,59241,51.87,10190,10190,10040,13180,7100,10140,10105.94,6.21,0,2808,10346,10242,10086,9982,9826,10295,10035,357,3040,1000,7300,10,1,35343000,3563,11.08,0.42,12,0.17,910.00,24100.00,18310,20240508,-44.95,8840,20250409,14.03,10850,-7.10,20250121,8840,14.03,20250409,18220,-44.68,20240618,8840,14.03,20250409,1.32,Y,031430,1000,357 억,,2194198,N,N,3401,N,00,N
+20250513,120356,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10090,-50,5,-0.49,505732495,50016,43.79,10190,10190,10040,13180,7100,10140,10111.41,6.21,0,5166,10346,10242,10086,9982,9826,10295,10035,357,3040,1000,7300,10,1,35343000,3566,11.09,0.42,12,0.14,910.00,24100.00,18310,20240508,-44.89,8840,20250409,14.14,10850,-7.00,20250121,8840,14.14,20250409,18220,-44.62,20240618,8840,14.14,20250409,1.32,Y,031430,1000,357 억,,2194198,N,N,3401,N,00,N
+20250513,110355,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10090,-50,5,-0.49,413765200,40932,35.84,10190,10190,10040,13180,7100,10140,10108.60,6.21,0,5713,10346,10242,10086,9982,9826,10295,10035,357,3040,1000,7300,10,1,35343000,3566,11.09,0.42,12,0.12,910.00,24100.00,18310,20240508,-44.89,8840,20250409,14.14,10850,-7.00,20250121,8840,14.14,20250409,18220,-44.62,20240618,8840,14.14,20250409,1.32,Y,031430,1000,357 억,,2194198,N,N,3401,N,00,N
+20250513,100356,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10070,-70,5,-0.69,307216430,30378,26.60,10190,10190,10040,13180,7100,10140,10113.12,6.21,0,876,10346,10242,10086,9982,9826,10295,10035,357,3040,1000,7300,10,1,35343000,3559,11.07,0.42,12,0.09,910.00,24100.00,18310,20240508,-45.00,8840,20250409,13.91,10850,-7.19,20250121,8840,13.91,20250409,18220,-44.73,20240618,8840,13.91,20250409,1.32,Y,031430,1000,357 억,,2194198,N,N,3401,N,00,N
+20250513,090358,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10170,30,2,0.30,46705470,4592,4.02,10190,10190,10130,13180,7100,10140,10171.05,6.21,0,-1747,10346,10242,10086,9982,9826,10295,10035,357,3040,1000,7300,10,1,35343000,3594,11.18,0.42,12,0.01,910.00,24100.00,18310,20240508,-44.46,8840,20250409,15.05,10850,-6.27,20250121,8840,15.05,20250409,18220,-44.18,20240618,8840,15.05,20250409,1.32,Y,031430,1000,357 억,,2194198,N,N,3401,N,00,N
 20250512,160349,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10140,210,2,2.11,1145122260,113872,111.92,9930,10190,9930,12900,6960,9930,10056.12,6.11,0,41944,10176,10052,9916,9792,9656,10115,9855,357,2970,1000,7140,10,1,35343000,3584,11.14,0.42,12,0.32,910.00,24100.00,18310,20240508,-44.62,8840,20250409,14.71,10850,-6.54,20250121,8840,14.71,20250409,18220,-44.35,20240618,8840,14.71,20250409,1.28,Y,031430,1000,357 억,,2158572,N,N,3401,N,00,N
 20250512,150353,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10160,230,2,2.32,1043846180,103887,102.11,9930,10190,9930,12900,6960,9930,10047.90,6.11,0,40612,10176,10052,9916,9792,9656,10115,9855,357,2970,1000,7140,10,1,35343000,3591,11.16,0.42,12,0.29,910.00,24100.00,18310,20240508,-44.51,8840,20250409,14.93,10850,-6.36,20250121,8840,14.93,20250409,18220,-44.24,20240618,8840,14.93,20250409,1.28,Y,031430,1000,357 억,,2158572,N,N,15863,N,00,N
 20250512,140352,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10100,170,2,1.71,794237830,79242,77.89,9930,10100,9930,12900,6960,9930,10022.94,6.11,0,28930,10176,10052,9916,9792,9656,10115,9855,357,2970,1000,7140,10,1,35343000,3570,11.10,0.42,12,0.22,910.00,24100.00,18310,20240508,-44.84,8840,20250409,14.25,10850,-6.91,20250121,8840,14.25,20250409,18220,-44.57,20240618,8840,14.25,20250409,1.28,Y,031430,1000,357 억,,2158572,N,N,15863,N,00,N
diff --git a/031440/price/prices-20250501.csv b/031440/price/prices-20250501.csv
index 9c0be427ea23..a3bd61e05988 100644
--- a/031440/price/prices-20250501.csv
+++ b/031440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160350,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33400,0,3,0.00,198014850,5956,23.38,33700,33700,33050,43400,23400,33400,33246.28,2.94,0,-613,34266,33832,33266,32832,32266,34050,33050,194,10000,5000,22040,50,1,3872480,1293,11.55,0.44,12,0.15,2892.00,75794.00,44900,20241224,-25.61,28400,20250409,17.61,39000,-14.36,20250108,28400,17.61,20250409,44900,-25.61,20241224,28400,17.61,20250409,0.68,Y,031440,5000,193 억,,113885,N,N,286,N,00,N
+20250513,150354,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33300,-100,5,-0.30,191807750,5770,22.65,33700,33700,33050,43400,23400,33400,33242.24,2.94,0,-671,34266,33832,33266,32832,32266,34050,33050,194,10000,5000,22040,50,1,3872480,1290,11.51,0.44,12,0.15,2892.00,75794.00,44900,20241224,-25.84,28400,20250409,17.25,39000,-14.62,20250108,28400,17.25,20250409,44900,-25.84,20241224,28400,17.25,20250409,0.68,Y,031440,5000,193 억,,113885,N,N,915,N,00,N
+20250513,140355,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33350,-50,5,-0.15,163697850,4925,19.33,33700,33700,33050,43400,23400,33400,33238.14,2.94,0,-202,34266,33832,33266,32832,32266,34050,33050,194,10000,5000,22040,50,1,3872480,1291,11.53,0.44,12,0.13,2892.00,75794.00,44900,20241224,-25.72,28400,20250409,17.43,39000,-14.49,20250108,28400,17.43,20250409,44900,-25.72,20241224,28400,17.43,20250409,0.68,Y,031440,5000,193 억,,113885,N,N,915,N,00,N
+20250513,130356,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33300,-100,5,-0.30,140171850,4220,16.56,33700,33700,33050,43400,23400,33400,33216.08,2.94,0,223,34266,33832,33266,32832,32266,34050,33050,194,10000,5000,22040,50,1,3872480,1290,11.51,0.44,12,0.11,2892.00,75794.00,44900,20241224,-25.84,28400,20250409,17.25,39000,-14.62,20250108,28400,17.25,20250409,44900,-25.84,20241224,28400,17.25,20250409,0.68,Y,031440,5000,193 억,,113885,N,N,915,N,00,N
+20250513,120357,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33200,-200,5,-0.60,129604300,3902,15.32,33700,33700,33050,43400,23400,33400,33214.84,2.94,0,437,34266,33832,33266,32832,32266,34050,33050,194,10000,5000,22040,50,1,3872480,1286,11.48,0.44,12,0.10,2892.00,75794.00,44900,20241224,-26.06,28400,20250409,16.90,39000,-14.87,20250108,28400,16.90,20250409,44900,-26.06,20241224,28400,16.90,20250409,0.68,Y,031440,5000,193 억,,113885,N,N,915,N,00,N
+20250513,110355,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33150,-250,5,-0.75,98198350,2958,11.61,33700,33700,33050,43400,23400,33400,33197.55,2.94,0,419,34266,33832,33266,32832,32266,34050,33050,194,10000,5000,22040,50,1,3872480,1284,11.46,0.44,12,0.08,2892.00,75794.00,44900,20241224,-26.17,28400,20250409,16.73,39000,-15.00,20250108,28400,16.73,20250409,44900,-26.17,20241224,28400,16.73,20250409,0.68,Y,031440,5000,193 억,,113885,N,N,915,N,00,N
+20250513,100356,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33150,-250,5,-0.75,61067850,1838,7.21,33700,33700,33050,43400,23400,33400,33225.16,2.94,0,531,34266,33832,33266,32832,32266,34050,33050,194,10000,5000,22040,50,1,3872480,1284,11.46,0.44,12,0.05,2892.00,75794.00,44900,20241224,-26.17,28400,20250409,16.73,39000,-15.00,20250108,28400,16.73,20250409,44900,-26.17,20241224,28400,16.73,20250409,0.68,Y,031440,5000,193 억,,113885,N,N,915,N,00,N
+20250513,090358,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33500,100,2,0.30,2661500,79,0.31,33700,33700,33500,43400,23400,33400,33689.87,2.94,0,-1,34266,33832,33266,32832,32266,34050,33050,194,10000,5000,22040,50,1,3872480,1297,11.58,0.44,12,0.00,2892.00,75794.00,44900,20241224,-25.39,28400,20250409,17.96,39000,-14.10,20250108,28400,17.96,20250409,44900,-25.39,20241224,28400,17.96,20250409,0.68,Y,031440,5000,193 억,,113885,N,N,915,N,00,N
 20250512,160349,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33400,800,2,2.45,849388750,25455,209.71,32700,33700,32700,42350,22850,32600,33368.25,2.78,0,6413,33766,33182,32316,31732,30866,33475,32025,194,9750,5000,21510,50,1,3872480,1293,11.55,0.44,12,0.66,2892.00,75794.00,44900,20241224,-25.61,28400,20250409,17.61,39000,-14.36,20250108,28400,17.61,20250409,44900,-25.61,20241224,28400,17.61,20250409,0.69,Y,031440,5000,193 억,,107818,N,N,915,N,00,N
 20250512,150353,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33350,750,2,2.30,836835800,25079,206.62,32700,33700,32700,42350,22850,32600,33367.99,2.78,0,6398,33766,33182,32316,31732,30866,33475,32025,194,9750,5000,21510,50,1,3872480,1291,11.53,0.44,12,0.65,2892.00,75794.00,44900,20241224,-25.72,28400,20250409,17.43,39000,-14.49,20250108,28400,17.43,20250409,44900,-25.72,20241224,28400,17.43,20250409,0.69,Y,031440,5000,193 억,,107818,N,N,1791,N,00,N
 20250512,140352,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33650,1050,2,3.22,726014800,21769,179.35,32700,33700,32700,42350,22850,32600,33350.86,2.78,0,5321,33766,33182,32316,31732,30866,33475,32025,194,9750,5000,21510,50,1,3872480,1303,11.64,0.44,12,0.56,2892.00,75794.00,44900,20241224,-25.06,28400,20250409,18.49,39000,-13.72,20250108,28400,18.49,20250409,44900,-25.06,20241224,28400,18.49,20250409,0.69,Y,031440,5000,193 억,,107818,N,N,1791,N,00,N
diff --git a/031510/price/prices-20250501.csv b/031510/price/prices-20250501.csv
index 1bf8c98bb710..619c2869f805 100644
--- a/031510/price/prices-20250501.csv
+++ b/031510/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1088,-5,5,-0.46,28599226,26103,351.32,1100,1105,1085,1420,766,1093,1095.63,0.68,0,502,1121,1107,1089,1075,1057,1114,1082,140,327,500,780,1,1,28000000,305,-0.79,0.44,12,0.09,-1378.00,2488.00,1561,20240509,-30.30,979,20250407,11.13,1333,-18.38,20250306,979,11.13,20250407,1529,-28.84,20240513,979,11.13,20250407,0.06,Y,031510,500,140 억,,190197,N,N,0,N,00,N
+20250513,150354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1088,-5,5,-0.46,26331419,24015,323.22,1100,1105,1086,1420,766,1093,1096.46,0.68,0,929,1121,1107,1089,1075,1057,1114,1082,140,327,500,780,1,1,28000000,305,-0.79,0.44,12,0.09,-1378.00,2488.00,1561,20240509,-30.30,979,20250407,11.13,1333,-18.38,20250306,979,11.13,20250407,1529,-28.84,20240513,979,11.13,20250407,0.06,Y,031510,500,140 억,,190197,N,N,0,N,00,N
+20250513,140355,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1090,-3,5,-0.27,25886665,23606,317.71,1100,1105,1090,1420,766,1093,1096.61,0.68,0,1039,1121,1107,1089,1075,1057,1114,1082,140,327,500,780,1,1,28000000,305,-0.79,0.44,12,0.08,-1378.00,2488.00,1561,20240509,-30.17,979,20250407,11.34,1333,-18.23,20250306,979,11.34,20250407,1529,-28.71,20240513,979,11.34,20250407,0.06,Y,031510,500,140 억,,190197,N,N,0,N,00,N
+20250513,130356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1094,1,2,0.09,24886549,22689,305.37,1100,1105,1094,1420,766,1093,1096.86,0.68,0,946,1121,1107,1089,1075,1057,1114,1082,140,327,500,780,1,1,28000000,306,-0.79,0.44,12,0.08,-1378.00,2488.00,1561,20240509,-29.92,979,20250407,11.75,1333,-17.93,20250306,979,11.75,20250407,1529,-28.45,20240513,979,11.75,20250407,0.06,Y,031510,500,140 억,,190197,N,N,0,N,00,N
+20250513,120357,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1098,5,2,0.46,19393796,17669,237.81,1100,1105,1094,1420,766,1093,1097.62,0.68,0,466,1121,1107,1089,1075,1057,1114,1082,140,327,500,780,1,1,28000000,307,-0.80,0.44,12,0.06,-1378.00,2488.00,1561,20240509,-29.66,979,20250407,12.16,1333,-17.63,20250306,979,12.16,20250407,1529,-28.19,20240513,979,12.16,20250407,0.06,Y,031510,500,140 억,,190197,N,N,0,N,00,N
+20250513,110356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1100,7,2,0.64,17954706,16362,220.22,1100,1105,1094,1420,766,1093,1097.34,0.68,0,375,1121,1107,1089,1075,1057,1114,1082,140,327,500,780,1,1,28000000,308,-0.80,0.44,12,0.06,-1378.00,2488.00,1561,20240509,-29.53,979,20250407,12.36,1333,-17.48,20250306,979,12.36,20250407,1529,-28.06,20240513,979,12.36,20250407,0.06,Y,031510,500,140 억,,190197,N,N,0,N,00,N
+20250513,100357,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1100,7,2,0.64,15061101,13729,184.78,1100,1105,1094,1420,766,1093,1097.03,0.68,0,270,1121,1107,1089,1075,1057,1114,1082,140,327,500,780,1,1,28000000,308,-0.80,0.44,12,0.05,-1378.00,2488.00,1561,20240509,-29.53,979,20250407,12.36,1333,-17.48,20250306,979,12.36,20250407,1529,-28.06,20240513,979,12.36,20250407,0.06,Y,031510,500,140 억,,190197,N,N,0,N,00,N
+20250513,090358,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1105,12,2,1.10,664894,604,8.13,1100,1105,1100,1420,766,1093,1100.82,0.68,0,-36,1121,1107,1089,1075,1057,1114,1082,140,327,500,780,1,1,28000000,309,-0.80,0.44,12,0.00,-1378.00,2488.00,1561,20240509,-29.21,979,20250407,12.87,1333,-17.10,20250306,979,12.87,20250407,1529,-27.73,20240513,979,12.87,20250407,0.06,Y,031510,500,140 억,,190197,N,N,0,N,00,N
 20250512,160349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1093,4,2,0.37,8110298,7430,130.10,1071,1103,1071,1415,763,1089,1091.56,0.68,0,62,1116,1102,1091,1077,1066,1109,1084,140,326,500,780,1,1,28000000,306,-0.79,0.44,12,0.03,-1378.00,2488.00,1561,20240509,-29.98,979,20250407,11.64,1333,-18.00,20250306,979,11.64,20250407,1529,-28.52,20240513,979,11.64,20250407,0.06,Y,031510,500,140 억,,191457,N,N,0,N,00,N
 20250512,150353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1094,5,2,0.46,7264613,6656,116.55,1071,1103,1071,1415,763,1089,1091.44,0.68,0,46,1116,1102,1091,1077,1066,1109,1084,140,326,500,780,1,1,28000000,306,-0.79,0.44,12,0.02,-1378.00,2488.00,1561,20240509,-29.92,979,20250407,11.75,1333,-17.93,20250306,979,11.75,20250407,1529,-28.45,20240513,979,11.75,20250407,0.06,Y,031510,500,140 억,,191457,N,N,0,N,00,N
 20250512,140353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1094,5,2,0.46,6883931,6308,110.45,1071,1103,1071,1415,763,1089,1091.30,0.68,0,37,1116,1102,1091,1077,1066,1109,1084,140,326,500,780,1,1,28000000,306,-0.79,0.44,12,0.02,-1378.00,2488.00,1561,20240509,-29.92,979,20250407,11.75,1333,-17.93,20250306,979,11.75,20250407,1529,-28.45,20240513,979,11.75,20250407,0.06,Y,031510,500,140 억,,191457,N,N,0,N,00,N
diff --git a/031820/price/prices-20250501.csv b/031820/price/prices-20250501.csv
index eb46624ef89b..17cfb5ee7d4d 100644
--- a/031820/price/prices-20250501.csv
+++ b/031820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160350,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,625,-13,5,-2.04,144068556,229442,97.34,644,644,600,829,447,638,627.91,1.67,0,-28158,662,649,626,613,590,656,620,605,191,500,440,1,1,121051466,757,4.06,0.42,12,0.19,154.00,1479.00,708,20240507,-11.72,450,20241209,38.89,663,-5.73,20250421,512,22.07,20250203,704,-11.22,20240516,450,38.89,20241209,1.89,Y,031820,500,605 억,,2017084,N,N,655,N,00,N
+20250513,150355,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,629,-9,5,-1.41,132235840,210536,89.32,644,644,600,829,447,638,628.09,1.67,0,-21727,662,649,626,613,590,656,620,605,191,500,440,1,1,121051466,761,4.08,0.43,12,0.17,154.00,1479.00,708,20240507,-11.16,450,20241209,39.78,663,-5.13,20250421,512,22.85,20250203,704,-10.65,20240516,450,39.78,20241209,1.89,Y,031820,500,605 억,,2017084,N,N,2,N,00,N
+20250513,140355,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,627,-11,5,-1.72,120636706,192052,81.48,644,644,600,829,447,638,628.15,1.67,0,-18971,662,649,626,613,590,656,620,605,191,500,440,1,1,121051466,759,4.07,0.42,12,0.16,154.00,1479.00,708,20240507,-11.44,450,20241209,39.33,663,-5.43,20250421,512,22.46,20250203,704,-10.94,20240516,450,39.33,20241209,1.89,Y,031820,500,605 억,,2017084,N,N,2,N,00,N
+20250513,130356,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,634,-4,5,-0.63,58852590,92734,39.34,644,644,629,829,447,638,634.64,1.67,0,-17895,662,649,626,613,590,656,620,605,191,500,440,1,1,121051466,767,4.12,0.43,12,0.08,154.00,1479.00,708,20240507,-10.45,450,20241209,40.89,663,-4.37,20250421,512,23.83,20250203,704,-9.94,20240516,450,40.89,20241209,1.89,Y,031820,500,605 억,,2017084,N,N,2,N,00,N
+20250513,120357,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,637,-1,5,-0.16,48700048,76675,32.53,644,644,629,829,447,638,635.15,1.67,0,-12857,662,649,626,613,590,656,620,605,191,500,440,1,1,121051466,771,4.14,0.43,12,0.06,154.00,1479.00,708,20240507,-10.03,450,20241209,41.56,663,-3.92,20250421,512,24.41,20250203,704,-9.52,20240516,450,41.56,20241209,1.89,Y,031820,500,605 억,,2017084,N,N,2,N,00,N
+20250513,110356,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,638,0,3,0.00,46705322,73542,31.20,644,644,629,829,447,638,635.08,1.67,0,-10606,662,649,626,613,590,656,620,605,191,500,440,1,1,121051466,772,4.14,0.43,12,0.06,154.00,1479.00,708,20240507,-9.89,450,20241209,41.78,663,-3.77,20250421,512,24.61,20250203,704,-9.38,20240516,450,41.78,20241209,1.89,Y,031820,500,605 억,,2017084,N,N,2,N,00,N
+20250513,100357,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,636,-2,5,-0.31,38524608,60727,25.76,644,644,629,829,447,638,634.39,1.67,0,-4902,662,649,626,613,590,656,620,605,191,500,440,1,1,121051466,770,4.13,0.43,12,0.05,154.00,1479.00,708,20240507,-10.17,450,20241209,41.33,663,-4.07,20250421,512,24.22,20250203,704,-9.66,20240516,450,41.33,20241209,1.89,Y,031820,500,605 억,,2017084,N,N,2,N,00,N
+20250513,090358,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,642,4,2,0.63,3226875,5022,2.13,644,644,638,829,447,638,642.55,1.67,0,-1137,662,649,626,613,590,656,620,605,191,500,440,1,1,121051466,777,4.17,0.43,12,0.00,154.00,1479.00,708,20240507,-9.32,450,20241209,42.67,663,-3.17,20250421,512,25.39,20250203,704,-8.81,20240516,450,42.67,20241209,1.89,Y,031820,500,605 억,,2017084,N,N,2,N,00,N
 20250512,160350,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,638,11,2,1.75,146632040,233880,174.69,627,639,603,815,439,627,626.95,1.66,0,20279,644,635,626,617,608,631,613,605,188,500,430,1,1,121051466,772,4.14,0.43,12,0.19,154.00,1479.00,708,20240507,-9.89,450,20241209,41.78,663,-3.77,20250421,512,24.61,20250203,704,-9.38,20240516,450,41.78,20241209,1.89,Y,031820,500,605 억,,2004139,N,N,2,N,00,N
 20250512,150353,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,635,8,2,1.28,140106064,223643,167.05,627,639,603,815,439,627,626.47,1.66,0,20968,644,635,626,617,608,631,613,605,188,500,430,1,1,121051466,769,4.12,0.43,12,0.18,154.00,1479.00,708,20240507,-10.31,450,20241209,41.11,663,-4.22,20250421,512,24.02,20250203,704,-9.80,20240516,450,41.11,20241209,1.89,Y,031820,500,605 억,,2004139,N,N,5,N,00,N
 20250512,140353,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,636,9,2,1.44,124975742,199852,149.28,627,637,603,815,439,627,625.34,1.66,0,19275,644,635,626,617,608,631,613,605,188,500,430,1,1,121051466,770,4.13,0.43,12,0.17,154.00,1479.00,708,20240507,-10.17,450,20241209,41.33,663,-4.07,20250421,512,24.22,20250203,704,-9.66,20240516,450,41.33,20241209,1.89,Y,031820,500,605 억,,2004139,N,N,5,N,00,N
diff --git a/031860/price/prices-20250501.csv b/031860/price/prices-20250501.csv
index 099df6b04024..005972196e54 100644
--- a/031860/price/prices-20250501.csv
+++ b/031860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1321,-9,5,-0.68,246374888,181577,111.32,1355,1400,1316,1729,931,1330,1356.86,2.72,0,-29821,1436,1383,1334,1281,1232,1409,1307,86,399,500,790,1,1,17172021,227,-1.11,0.47,12,1.06,-1187.00,2803.00,3165,20240513,-58.26,817,20250319,61.69,1783,-25.91,20250423,817,61.69,20250319,3165,-58.26,20240513,817,61.69,20250319,0.00,Y,031860,500,85 억,,466541,N,N,5175,N,00,N
+20250513,150355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1341,11,2,0.83,241668983,178033,109.15,1355,1400,1316,1729,931,1330,1357.44,2.72,0,-28210,1436,1383,1334,1281,1232,1409,1307,86,399,500,790,1,1,17172021,230,-1.13,0.48,12,1.04,-1187.00,2803.00,3165,20240513,-57.63,817,20250319,64.14,1783,-24.79,20250423,817,64.14,20250319,3165,-57.63,20240513,817,64.14,20250319,0.00,Y,031860,500,85 억,,466541,N,N,7163,N,00,N
+20250513,140355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1328,-2,5,-0.15,221924872,163339,100.14,1355,1400,1316,1729,931,1330,1358.68,2.72,0,-23771,1436,1383,1334,1281,1232,1409,1307,86,399,500,790,1,1,17172021,228,-1.12,0.47,12,0.95,-1187.00,2803.00,3165,20240513,-58.04,817,20250319,62.55,1783,-25.52,20250423,817,62.55,20250319,3165,-58.04,20240513,817,62.55,20250319,0.00,Y,031860,500,85 억,,466541,N,N,7163,N,00,N
+20250513,130357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1328,-2,5,-0.15,217508557,160004,98.09,1355,1400,1316,1729,931,1330,1359.39,2.72,0,-23068,1436,1383,1334,1281,1232,1409,1307,86,399,500,790,1,1,17172021,228,-1.12,0.47,12,0.93,-1187.00,2803.00,3165,20240513,-58.04,817,20250319,62.55,1783,-25.52,20250423,817,62.55,20250319,3165,-58.04,20240513,817,62.55,20250319,0.00,Y,031860,500,85 억,,466541,N,N,7163,N,00,N
+20250513,120357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1319,-11,5,-0.83,201519591,147978,90.72,1355,1400,1318,1729,931,1330,1361.82,2.72,0,-21090,1436,1383,1334,1281,1232,1409,1307,86,399,500,790,1,1,17172021,226,-1.11,0.47,12,0.86,-1187.00,2803.00,3165,20240513,-58.33,817,20250319,61.44,1783,-26.02,20250423,817,61.44,20250319,3165,-58.33,20240513,817,61.44,20250319,0.00,Y,031860,500,85 억,,466541,N,N,7163,N,00,N
+20250513,110356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1337,7,2,0.53,193054424,141604,86.81,1355,1400,1328,1729,931,1330,1363.34,2.72,0,-19778,1436,1383,1334,1281,1232,1409,1307,86,399,500,790,1,1,17172021,230,-1.13,0.48,12,0.82,-1187.00,2803.00,3165,20240513,-57.76,817,20250319,63.65,1783,-25.01,20250423,817,63.65,20250319,3165,-57.76,20240513,817,63.65,20250319,0.00,Y,031860,500,85 억,,466541,N,N,7163,N,00,N
+20250513,100357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1360,30,2,2.26,146969886,107279,65.77,1355,1400,1342,1729,931,1330,1369.98,2.72,0,-11625,1436,1383,1334,1281,1232,1409,1307,86,399,500,790,1,1,17172021,234,-1.15,0.49,12,0.62,-1187.00,2803.00,3165,20240513,-57.03,817,20250319,66.46,1783,-23.72,20250423,817,66.46,20250319,3165,-57.03,20240513,817,66.46,20250319,0.00,Y,031860,500,85 억,,466541,N,N,7163,N,00,N
+20250513,090359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1362,32,2,2.41,6404325,4715,2.89,1355,1362,1350,1729,931,1330,1358.29,2.72,0,-2172,1436,1383,1334,1281,1232,1409,1307,86,399,500,790,1,1,17172021,234,-1.15,0.49,12,0.03,-1187.00,2803.00,3165,20240513,-56.97,817,20250319,66.71,1783,-23.61,20250423,817,66.71,20250319,3165,-56.97,20240513,817,66.71,20250319,0.00,Y,031860,500,85 억,,466541,N,N,7163,N,00,N
 20250512,160350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1330,52,2,4.07,218816535,163005,86.20,1328,1387,1285,1661,895,1278,1342.39,2.69,0,4845,1418,1347,1285,1214,1152,1317,1184,86,383,500,760,1,1,17172021,228,-1.12,0.47,12,0.95,-1187.00,2803.00,3165,20240513,-57.98,817,20250319,62.79,1783,-25.41,20250423,817,62.79,20250319,3165,-57.98,20240513,817,62.79,20250319,0.00,Y,031860,500,85 억,,462050,N,N,7163,N,00,N
 20250512,150354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1337,59,2,4.62,216578115,161327,85.31,1328,1387,1285,1661,895,1278,1342.48,2.69,0,4713,1418,1347,1285,1214,1152,1317,1184,86,383,500,760,1,1,17172021,230,-1.13,0.48,12,0.94,-1187.00,2803.00,3165,20240513,-57.76,817,20250319,63.65,1783,-25.01,20250423,817,63.65,20250319,3165,-57.76,20240513,817,63.65,20250319,0.00,Y,031860,500,85 억,,462050,N,N,8834,N,00,N
 20250512,140353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1354,76,2,5.95,178475945,132750,70.20,1328,1387,1285,1661,895,1278,1344.45,2.69,0,6825,1418,1347,1285,1214,1152,1317,1184,86,383,500,760,1,1,17172021,233,-1.14,0.48,12,0.77,-1187.00,2803.00,3165,20240513,-57.22,817,20250319,65.73,1783,-24.06,20250423,817,65.73,20250319,3165,-57.22,20240513,817,65.73,20250319,0.00,Y,031860,500,85 억,,462050,N,N,8834,N,00,N
diff --git a/031980/price/prices-20250501.csv b/031980/price/prices-20250501.csv
index 10b6d10cf6b0..b402a3ffc14b 100644
--- a/031980/price/prices-20250501.csv
+++ b/031980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160351,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38300,400,2,1.06,6799996000,177261,123.34,39000,39050,37850,49250,26550,37900,38361.50,5.30,0,-16395,38900,38400,37500,37000,36100,38650,37250,108,11350,500,26530,50,1,21562395,8258,8.62,1.91,12,0.82,4444.00,20010.00,85300,20240619,-55.10,27700,20241209,38.27,61500,-37.72,20250122,32300,18.58,20250409,85300,-55.10,20240619,27700,38.27,20241209,1.81,Y,031980,500,107 억,,1143089,N,N,4161,N,00,N
+20250513,150355,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38350,450,2,1.19,6474092650,168758,117.42,39000,39050,37850,49250,26550,37900,38363.17,5.30,0,-19816,38900,38400,37500,37000,36100,38650,37250,108,11350,500,26530,50,1,21562395,8269,8.63,1.92,12,0.78,4444.00,20010.00,85300,20240619,-55.04,27700,20241209,38.45,61500,-37.64,20250122,32300,18.73,20250409,85300,-55.04,20240619,27700,38.45,20241209,1.81,Y,031980,500,107 억,,1143089,N,N,4576,N,00,N
+20250513,140356,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38350,450,2,1.19,5990809350,156151,108.65,39000,39050,37850,49250,26550,37900,38365.49,5.30,0,-20793,38900,38400,37500,37000,36100,38650,37250,108,11350,500,26530,50,1,21562395,8269,8.63,1.92,12,0.72,4444.00,20010.00,85300,20240619,-55.04,27700,20241209,38.45,61500,-37.64,20250122,32300,18.73,20250409,85300,-55.04,20240619,27700,38.45,20241209,1.81,Y,031980,500,107 억,,1143089,N,N,4576,N,00,N
+20250513,130357,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38200,300,2,0.79,4919758750,128288,89.26,39000,39050,37850,49250,26550,37900,38349.33,5.30,0,-22945,38900,38400,37500,37000,36100,38650,37250,108,11350,500,26530,50,1,21562395,8237,8.60,1.91,12,0.59,4444.00,20010.00,85300,20240619,-55.22,27700,20241209,37.91,61500,-37.89,20250122,32300,18.27,20250409,85300,-55.22,20240619,27700,37.91,20241209,1.81,Y,031980,500,107 억,,1143089,N,N,4576,N,00,N
+20250513,120358,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38350,450,2,1.19,4563801950,119008,82.81,39000,39050,37850,49250,26550,37900,38348.70,5.30,0,-22130,38900,38400,37500,37000,36100,38650,37250,108,11350,500,26530,50,1,21562395,8269,8.63,1.92,12,0.55,4444.00,20010.00,85300,20240619,-55.04,27700,20241209,38.45,61500,-37.64,20250122,32300,18.73,20250409,85300,-55.04,20240619,27700,38.45,20241209,1.81,Y,031980,500,107 억,,1143089,N,N,4576,N,00,N
+20250513,110357,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38600,700,2,1.85,4005344500,104469,72.69,39000,39050,37850,49250,26550,37900,38340.03,5.30,0,-19593,38900,38400,37500,37000,36100,38650,37250,108,11350,500,26530,50,1,21562395,8323,8.69,1.93,12,0.48,4444.00,20010.00,85300,20240619,-54.75,27700,20241209,39.35,61500,-37.24,20250122,32300,19.50,20250409,85300,-54.75,20240619,27700,39.35,20241209,1.81,Y,031980,500,107 억,,1143089,N,N,4576,N,00,N
+20250513,100357,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38300,400,2,1.06,3168206325,82594,57.47,39000,39050,37850,49250,26550,37900,38358.80,5.30,0,-21320,38900,38400,37500,37000,36100,38650,37250,108,11350,500,26530,50,1,21562395,8258,8.62,1.91,12,0.38,4444.00,20010.00,85300,20240619,-55.10,27700,20241209,38.27,61500,-37.72,20250122,32300,18.58,20250409,85300,-55.10,20240619,27700,38.27,20241209,1.81,Y,031980,500,107 억,,1143089,N,N,4576,N,00,N
+20250513,090359,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38550,650,2,1.72,837616250,21613,15.04,39000,39050,38550,49250,26550,37900,38755.21,5.30,0,-12150,38900,38400,37500,37000,36100,38650,37250,108,11350,500,26530,50,1,21562395,8312,8.67,1.93,12,0.10,4444.00,20010.00,85300,20240619,-54.81,27700,20241209,39.17,61500,-37.32,20250122,32300,19.35,20250409,85300,-54.81,20240619,27700,39.17,20241209,1.81,Y,031980,500,107 억,,1143089,N,N,4576,N,00,N
 20250512,160350,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37900,1500,2,4.12,5366835300,143719,123.65,37000,38000,36600,47300,25500,36400,37341.98,5.30,0,357,38200,37300,36500,35600,34800,36900,35200,108,10900,500,25480,50,1,21562395,8172,8.53,1.89,12,0.67,4444.00,20010.00,85300,20240619,-55.57,27700,20241209,36.82,61500,-38.37,20250122,32300,17.34,20250409,85300,-55.57,20240619,27700,36.82,20241209,1.94,Y,031980,500,107 억,,1143230,N,N,4576,N,00,N
 20250512,150354,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37650,1250,2,3.43,4777729550,128152,110.25,37000,38000,36600,47300,25500,36400,37281.74,5.30,0,6254,38200,37300,36500,35600,34800,36900,35200,108,10900,500,25480,50,1,21562395,8118,8.47,1.88,12,0.59,4444.00,20010.00,85300,20240619,-55.86,27700,20241209,35.92,61500,-38.78,20250122,32300,16.56,20250409,85300,-55.86,20240619,27700,35.92,20241209,1.94,Y,031980,500,107 억,,1143230,N,N,15578,N,00,N
 20250512,140353,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37500,1100,2,3.02,3815606325,102577,88.25,37000,38000,36600,47300,25500,36400,37197.48,5.30,0,5982,38200,37300,36500,35600,34800,36900,35200,108,10900,500,25480,50,1,21562395,8086,8.44,1.87,12,0.48,4444.00,20010.00,85300,20240619,-56.04,27700,20241209,35.38,61500,-39.02,20250122,32300,16.10,20250409,85300,-56.04,20240619,27700,35.38,20241209,1.94,Y,031980,500,107 억,,1143230,N,N,15578,N,00,N
diff --git a/032080/price/prices-20250501.csv b/032080/price/prices-20250501.csv
index 67c96ca18419..db696d4c7958 100644
--- a/032080/price/prices-20250501.csv
+++ b/032080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160351,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1332,-31,5,-2.27,44337462,33249,106.89,1363,1363,1322,1771,955,1363,1333.50,0.61,0,-6335,1409,1385,1363,1339,1317,1375,1329,107,408,500,950,1,1,21491029,286,-14.02,0.27,12,0.15,-95.00,4988.00,1769,20250403,-24.70,1009,20241210,32.01,1769,-24.70,20250403,1205,10.54,20250103,1769,-24.70,20250403,1009,32.01,20241210,0.00,Y,032080,500,107 억,,131245,N,N,0,N,00,N
+20250513,150355,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1335,-28,5,-2.05,40756087,30562,98.25,1363,1363,1322,1771,955,1363,1333.55,0.61,0,-6300,1409,1385,1363,1339,1317,1375,1329,107,408,500,950,1,1,21491029,287,-14.05,0.27,12,0.14,-95.00,4988.00,1769,20250403,-24.53,1009,20241210,32.31,1769,-24.53,20250403,1205,10.79,20250103,1769,-24.53,20250403,1009,32.31,20241210,0.00,Y,032080,500,107 억,,131245,N,N,0,N,00,N
+20250513,140356,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1333,-30,5,-2.20,36195862,27144,87.26,1363,1363,1322,1771,955,1363,1333.48,0.61,0,-6095,1409,1385,1363,1339,1317,1375,1329,107,408,500,950,1,1,21491029,286,-14.03,0.27,12,0.13,-95.00,4988.00,1769,20250403,-24.65,1009,20241210,32.11,1769,-24.65,20250403,1205,10.62,20250103,1769,-24.65,20250403,1009,32.11,20241210,0.00,Y,032080,500,107 억,,131245,N,N,0,N,00,N
+20250513,130357,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1334,-29,5,-2.13,30138359,22600,72.65,1363,1363,1322,1771,955,1363,1333.56,0.61,0,-2691,1409,1385,1363,1339,1317,1375,1329,107,408,500,950,1,1,21491029,287,-14.04,0.27,12,0.11,-95.00,4988.00,1769,20250403,-24.59,1009,20241210,32.21,1769,-24.59,20250403,1205,10.71,20250103,1769,-24.59,20250403,1009,32.21,20241210,0.00,Y,032080,500,107 억,,131245,N,N,0,N,00,N
+20250513,120358,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1335,-28,5,-2.05,28402782,21299,68.47,1363,1363,1322,1771,955,1363,1333.53,0.61,0,-2695,1409,1385,1363,1339,1317,1375,1329,107,408,500,950,1,1,21491029,287,-14.05,0.27,12,0.10,-95.00,4988.00,1769,20250403,-24.53,1009,20241210,32.31,1769,-24.53,20250403,1205,10.79,20250103,1769,-24.53,20250403,1009,32.31,20241210,0.00,Y,032080,500,107 억,,131245,N,N,0,N,00,N
+20250513,110357,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1335,-28,5,-2.05,26334831,19750,63.49,1363,1363,1322,1771,955,1363,1333.41,0.61,0,-2174,1409,1385,1363,1339,1317,1375,1329,107,408,500,950,1,1,21491029,287,-14.05,0.27,12,0.09,-95.00,4988.00,1769,20250403,-24.53,1009,20241210,32.31,1769,-24.53,20250403,1205,10.79,20250103,1769,-24.53,20250403,1009,32.31,20241210,0.00,Y,032080,500,107 억,,131245,N,N,0,N,00,N
+20250513,100358,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1326,-37,5,-2.71,16702969,12515,40.23,1363,1363,1322,1771,955,1363,1334.64,0.61,0,-5241,1409,1385,1363,1339,1317,1375,1329,107,408,500,950,1,1,21491029,285,-13.96,0.27,12,0.06,-95.00,4988.00,1769,20250403,-25.04,1009,20241210,31.42,1769,-25.04,20250403,1205,10.04,20250103,1769,-25.04,20250403,1009,31.42,20241210,0.00,Y,032080,500,107 억,,131245,N,N,0,N,00,N
+20250513,090359,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1340,-23,5,-1.69,2522038,1869,6.01,1363,1363,1340,1771,955,1363,1349.41,0.61,0,-54,1409,1385,1363,1339,1317,1375,1329,107,408,500,950,1,1,21491029,288,-14.11,0.27,12,0.01,-95.00,4988.00,1769,20250403,-24.25,1009,20241210,32.80,1769,-24.25,20250403,1205,11.20,20250103,1769,-24.25,20250403,1009,32.80,20241210,0.00,Y,032080,500,107 억,,131245,N,N,0,N,00,N
 20250512,160350,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1363,10,2,0.74,42322876,31107,28.26,1387,1387,1341,1758,948,1353,1360.56,0.64,0,-5437,1409,1380,1351,1322,1293,1395,1337,107,405,500,940,1,1,21491029,293,-14.35,0.27,12,0.14,-95.00,4988.00,1769,20250403,-22.95,1009,20241210,35.08,1769,-22.95,20250403,1205,13.11,20250103,1769,-22.95,20250403,1009,35.08,20241210,0.01,Y,032080,500,107 억,,136641,N,N,0,N,00,N
 20250512,150354,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1359,6,2,0.44,40433780,29721,27.00,1387,1387,1341,1758,948,1353,1360.44,0.64,0,-5379,1409,1380,1351,1322,1293,1395,1337,107,405,500,940,1,1,21491029,292,-14.31,0.27,12,0.14,-95.00,4988.00,1769,20250403,-23.18,1009,20241210,34.69,1769,-23.18,20250403,1205,12.78,20250103,1769,-23.18,20250403,1009,34.69,20241210,0.01,Y,032080,500,107 억,,136641,N,N,0,N,00,N
 20250512,140354,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1358,5,2,0.37,30005859,22075,20.05,1387,1387,1341,1758,948,1353,1359.27,0.64,0,1799,1409,1380,1351,1322,1293,1395,1337,107,405,500,940,1,1,21491029,292,-14.29,0.27,12,0.10,-95.00,4988.00,1769,20250403,-23.23,1009,20241210,34.59,1769,-23.23,20250403,1205,12.70,20250103,1769,-23.23,20250403,1009,34.59,20241210,0.01,Y,032080,500,107 억,,136641,N,N,0,N,00,N
diff --git a/032190/price/prices-20250501.csv b/032190/price/prices-20250501.csv
index e80b23d3914f..5aafc0909c74 100644
--- a/032190/price/prices-20250501.csv
+++ b/032190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160351,55,60.00,KSQ150,신고가,유통,N,N,N,Y,60,N,13650,290,2,2.17,2871099090,210127,72.75,13510,13860,13390,17360,9360,13360,13663.64,10.11,0,73504,13926,13642,13386,13102,12846,13785,13245,192,4000,500,9880,10,1,38300000,5228,3.18,0.39,12,0.55,4290.00,35393.00,13860,20250513,-1.52,9550,20241210,42.93,13860,-1.52,20250513,9690,40.87,20250203,13860,-1.52,20250513,9550,42.93,20241210,0.14,Y,032190,500,191 억,,3873186,N,N,2507,N,00,N
+20250513,150356,55,60.00,KSQ150,신고가,유통,N,N,N,Y,60,N,13650,290,2,2.17,2790134685,204187,70.69,13510,13860,13390,17360,9360,13360,13664.60,10.11,0,71694,13926,13642,13386,13102,12846,13785,13245,192,4000,500,9880,10,1,38300000,5228,3.18,0.39,12,0.53,4290.00,35393.00,13860,20250513,-1.52,9550,20241210,42.93,13860,-1.52,20250513,9690,40.87,20250203,13860,-1.52,20250513,9550,42.93,20241210,0.14,Y,032190,500,191 억,,3873186,N,N,1940,N,00,N
+20250513,140356,55,60.00,KSQ150,신고가,유통,N,N,N,Y,60,N,13730,370,2,2.77,2578896390,188728,65.34,13510,13860,13390,17360,9360,13360,13664.62,10.11,0,64510,13926,13642,13386,13102,12846,13785,13245,192,4000,500,9880,10,1,38300000,5259,3.20,0.39,12,0.49,4290.00,35393.00,13860,20250513,-0.94,9550,20241210,43.77,13860,-0.94,20250513,9690,41.69,20250203,13860,-0.94,20250513,9550,43.77,20241210,0.14,Y,032190,500,191 억,,3873186,N,N,1940,N,00,N
+20250513,130358,55,60.00,KSQ150,신고가,유통,N,N,N,Y,60,N,13760,400,2,2.99,2050946885,150356,52.05,13510,13860,13390,17360,9360,13360,13640.61,10.11,0,48199,13926,13642,13386,13102,12846,13785,13245,192,4000,500,9880,10,1,38300000,5270,3.21,0.39,12,0.39,4290.00,35393.00,13860,20250513,-0.72,9550,20241210,44.08,13860,-0.72,20250513,9690,42.00,20250203,13860,-0.72,20250513,9550,44.08,20241210,0.14,Y,032190,500,191 억,,3873186,N,N,1940,N,00,N
+20250513,120358,55,60.00,KSQ150,신고가,유통,N,N,N,Y,60,N,13760,400,2,2.99,1843265585,135241,46.82,13510,13860,13390,17360,9360,13360,13629.49,10.11,0,48905,13926,13642,13386,13102,12846,13785,13245,192,4000,500,9880,10,1,38300000,5270,3.21,0.39,12,0.35,4290.00,35393.00,13860,20250513,-0.72,9550,20241210,44.08,13860,-0.72,20250513,9690,42.00,20250203,13860,-0.72,20250513,9550,44.08,20241210,0.14,Y,032190,500,191 억,,3873186,N,N,1940,N,00,N
+20250513,110357,55,60.00,KSQ150,신고가,유통,N,N,N,Y,60,N,13680,320,2,2.40,1343999580,99030,34.28,13510,13760,13390,17360,9360,13360,13571.64,10.11,0,37635,13926,13642,13386,13102,12846,13785,13245,192,4000,500,9880,10,1,38300000,5239,3.19,0.39,12,0.26,4290.00,35393.00,13760,20250513,-0.58,9550,20241210,43.25,13760,-0.58,20250513,9690,41.18,20250203,13760,-0.58,20250513,9550,43.25,20241210,0.14,Y,032190,500,191 억,,3873186,N,N,1940,N,00,N
+20250513,100358,55,60.00,KSQ150,신고가,유통,N,N,N,Y,60,N,13670,310,2,2.32,857456945,63484,21.98,13510,13700,13390,17360,9360,13360,13506.66,10.11,0,31595,13926,13642,13386,13102,12846,13785,13245,192,4000,500,9880,10,1,38300000,5236,3.19,0.39,12,0.17,4290.00,35393.00,13700,20250513,-0.22,9550,20241210,43.14,13700,-0.22,20250513,9690,41.07,20250203,13700,-0.22,20250513,9550,43.14,20241210,0.14,Y,032190,500,191 억,,3873186,N,N,1940,N,00,N
+20250513,090359,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,13500,140,2,1.05,67338780,4999,1.73,13510,13520,13410,17360,9360,13360,13470.45,10.11,0,298,13926,13642,13386,13102,12846,13785,13245,192,4000,500,9880,10,1,38300000,5171,3.15,0.38,12,0.01,4290.00,35393.00,13670,20250512,-1.24,9550,20241210,41.36,13670,-1.24,20250512,9690,39.32,20250203,13670,-1.24,20250512,9550,41.36,20241210,0.14,Y,032190,500,191 억,,3873186,N,N,1940,N,00,N
 20250512,160351,55,60.00,KSQ150,신고가,유통,N,N,N,Y,60,N,13360,440,2,3.41,3875540810,288853,109.60,13180,13670,13130,16790,9050,12920,13417.04,10.05,0,39779,13266,13092,12846,12672,12426,13180,12760,192,3870,500,9560,10,1,38300000,5117,3.11,0.38,12,0.75,4290.00,35393.00,13670,20250512,-2.27,9550,20241210,39.90,13670,-2.27,20250512,9690,37.87,20250203,13670,-2.27,20250512,9550,39.90,20241210,0.13,Y,032190,500,191 억,,3849995,N,N,1938,N,00,N
 20250512,150355,55,60.00,KSQ150,신고가,유통,N,N,N,Y,60,N,13330,410,2,3.17,3764425850,280526,106.44,13180,13670,13130,16790,9050,12920,13419.17,10.05,0,38062,13266,13092,12846,12672,12426,13180,12760,192,3870,500,9560,10,1,38300000,5105,3.11,0.38,12,0.73,4290.00,35393.00,13670,20250512,-2.49,9550,20241210,39.58,13670,-2.49,20250512,9690,37.56,20250203,13670,-2.49,20250512,9550,39.58,20241210,0.13,Y,032190,500,191 억,,3849995,N,N,3505,N,00,N
 20250512,140354,55,60.00,KSQ150,신고가,유통,N,N,N,Y,60,N,13340,420,2,3.25,3512224395,261595,99.26,13180,13670,13130,16790,9050,12920,13426.19,10.05,0,39691,13266,13092,12846,12672,12426,13180,12760,192,3870,500,9560,10,1,38300000,5109,3.11,0.38,12,0.68,4290.00,35393.00,13670,20250512,-2.41,9550,20241210,39.69,13670,-2.41,20250512,9690,37.67,20250203,13670,-2.41,20250512,9550,39.69,20241210,0.13,Y,032190,500,191 억,,3849995,N,N,3505,N,00,N
diff --git a/032280/price/prices-20250501.csv b/032280/price/prices-20250501.csv
index c6b82a732503..534d018356cb 100644
--- a/032280/price/prices-20250501.csv
+++ b/032280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160352,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1616,3,2,0.19,307233152,190429,78.79,1648,1648,1540,2095,1130,1613,1613.37,3.25,0,8827,1669,1641,1603,1575,1537,1655,1589,162,482,1000,1030,1,1,16213590,262,21.26,0.41,12,1.17,76.00,3965.00,3465,20241216,-53.36,1442,20241023,12.07,3255,-50.35,20250408,1503,7.52,20250429,3465,-53.36,20241216,1442,12.07,20241023,0.21,Y,032280,1000,162 억,,527147,N,N,451,N,00,N
+20250513,150356,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1626,13,2,0.81,297968562,184704,76.42,1648,1648,1540,2095,1130,1613,1613.22,3.25,0,7010,1669,1641,1603,1575,1537,1655,1589,162,482,1000,1030,1,1,16213590,264,21.39,0.41,12,1.14,76.00,3965.00,3465,20241216,-53.07,1442,20241023,12.76,3255,-50.05,20250408,1503,8.18,20250429,3465,-53.07,20241216,1442,12.76,20241023,0.21,Y,032280,1000,162 억,,527147,N,N,315,N,00,N
+20250513,140357,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1616,3,2,0.19,263358394,163253,67.55,1648,1648,1540,2095,1130,1613,1613.19,3.25,0,-7724,1669,1641,1603,1575,1537,1655,1589,162,482,1000,1030,1,1,16213590,262,21.26,0.41,12,1.01,76.00,3965.00,3465,20241216,-53.36,1442,20241023,12.07,3255,-50.35,20250408,1503,7.52,20250429,3465,-53.36,20241216,1442,12.07,20241023,0.21,Y,032280,1000,162 억,,527147,N,N,315,N,00,N
+20250513,130358,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1624,11,2,0.68,168343250,103447,42.80,1648,1648,1609,2095,1130,1613,1627.34,3.25,0,1033,1669,1641,1603,1575,1537,1655,1589,162,482,1000,1030,1,1,16213590,263,21.37,0.41,12,0.64,76.00,3965.00,3465,20241216,-53.13,1442,20241023,12.62,3255,-50.11,20250408,1503,8.05,20250429,3465,-53.13,20241216,1442,12.62,20241023,0.21,Y,032280,1000,162 억,,527147,N,N,315,N,00,N
+20250513,120358,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1627,14,2,0.87,94253391,57910,23.96,1648,1648,1609,2095,1130,1613,1627.58,3.25,0,-473,1669,1641,1603,1575,1537,1655,1589,162,482,1000,1030,1,1,16213590,264,21.41,0.41,12,0.36,76.00,3965.00,3465,20241216,-53.04,1442,20241023,12.83,3255,-50.02,20250408,1503,8.25,20250429,3465,-53.04,20241216,1442,12.83,20241023,0.21,Y,032280,1000,162 억,,527147,N,N,315,N,00,N
+20250513,110357,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1625,12,2,0.74,86272989,53007,21.93,1648,1648,1609,2095,1130,1613,1627.58,3.25,0,-2398,1669,1641,1603,1575,1537,1655,1589,162,482,1000,1030,1,1,16213590,263,21.38,0.41,12,0.33,76.00,3965.00,3465,20241216,-53.10,1442,20241023,12.69,3255,-50.08,20250408,1503,8.12,20250429,3465,-53.10,20241216,1442,12.69,20241023,0.21,Y,032280,1000,162 억,,527147,N,N,315,N,00,N
+20250513,100358,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1626,13,2,0.81,59678842,36691,15.18,1648,1648,1609,2095,1130,1613,1626.53,3.25,0,-5263,1669,1641,1603,1575,1537,1655,1589,162,482,1000,1030,1,1,16213590,264,21.39,0.41,12,0.23,76.00,3965.00,3465,20241216,-53.07,1442,20241023,12.76,3255,-50.05,20250408,1503,8.18,20250429,3465,-53.07,20241216,1442,12.76,20241023,0.21,Y,032280,1000,162 억,,527147,N,N,315,N,00,N
+20250513,090400,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1615,2,2,0.12,12384928,7598,3.14,1648,1648,1615,2095,1130,1613,1630.02,3.25,0,-2818,1669,1641,1603,1575,1537,1655,1589,162,482,1000,1030,1,1,16213590,262,21.25,0.41,12,0.05,76.00,3965.00,3465,20241216,-53.39,1442,20241023,12.00,3255,-50.38,20250408,1503,7.45,20250429,3465,-53.39,20241216,1442,12.00,20241023,0.21,Y,032280,1000,162 억,,527147,N,N,315,N,00,N
 20250512,160351,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1613,48,2,3.07,384129561,238883,147.99,1569,1631,1565,2030,1096,1565,1608.00,2.80,0,72108,1641,1602,1571,1532,1501,1587,1517,162,465,1000,1000,1,1,16213590,262,21.22,0.41,12,1.47,76.00,3965.00,3465,20241216,-53.45,1442,20241023,11.86,3255,-50.45,20250408,1503,7.32,20250429,3465,-53.45,20241216,1442,11.86,20241023,0.18,Y,032280,1000,162 억,,453524,N,N,315,N,00,N
 20250512,150355,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1616,51,2,3.26,370770981,230602,142.86,1569,1631,1565,2030,1096,1565,1607.84,2.80,0,73511,1641,1602,1571,1532,1501,1587,1517,162,465,1000,1000,1,1,16213590,262,21.26,0.41,12,1.42,76.00,3965.00,3465,20241216,-53.36,1442,20241023,12.07,3255,-50.35,20250408,1503,7.52,20250429,3465,-53.36,20241216,1442,12.07,20241023,0.18,Y,032280,1000,162 억,,453524,N,N,1550,N,00,N
 20250512,140354,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1629,64,2,4.09,330411931,205668,127.41,1569,1631,1565,2030,1096,1565,1606.53,2.80,0,75622,1641,1602,1571,1532,1501,1587,1517,162,465,1000,1000,1,1,16213590,264,21.43,0.41,12,1.27,76.00,3965.00,3465,20241216,-52.99,1442,20241023,12.97,3255,-49.95,20250408,1503,8.38,20250429,3465,-52.99,20241216,1442,12.97,20241023,0.18,Y,032280,1000,162 억,,453524,N,N,1550,N,00,N
diff --git a/032300/price/prices-20250501.csv b/032300/price/prices-20250501.csv
index 337f00ea6aff..aceb5076555a 100644
--- a/032300/price/prices-20250501.csv
+++ b/032300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160352,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14300,130,2,0.92,389848105,27144,264.64,14300,14780,14180,18420,9920,14170,14362.22,1.03,0,2049,14303,14236,14143,14076,13983,14190,14030,55,4250,500,10200,10,1,10906701,1560,41.09,2.18,12,0.25,348.00,6550.00,24650,20241018,-41.99,13050,20250409,9.58,17200,-16.86,20250306,13050,9.58,20250409,24650,-41.99,20241018,13050,9.58,20250409,2.74,Y,032300,500,54 억,,111816,N,N,1682,N,00,N
+20250513,150356,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14300,130,2,0.92,377013585,26247,255.89,14300,14780,14180,18420,9920,14170,14364.06,1.03,0,2294,14303,14236,14143,14076,13983,14190,14030,55,4250,500,10200,10,1,10906701,1560,41.09,2.18,12,0.24,348.00,6550.00,24650,20241018,-41.99,13050,20250409,9.58,17200,-16.86,20250306,13050,9.58,20250409,24650,-41.99,20241018,13050,9.58,20250409,2.74,Y,032300,500,54 억,,111816,N,N,803,N,00,N
+20250513,140357,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14290,120,2,0.85,343519545,23905,233.06,14300,14780,14180,18420,9920,14170,14370.20,1.03,0,2172,14303,14236,14143,14076,13983,14190,14030,55,4250,500,10200,10,1,10906701,1559,41.06,2.18,12,0.22,348.00,6550.00,24650,20241018,-42.03,13050,20250409,9.50,17200,-16.92,20250306,13050,9.50,20250409,24650,-42.03,20241018,13050,9.50,20250409,2.74,Y,032300,500,54 억,,111816,N,N,803,N,00,N
+20250513,130358,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14400,230,2,1.62,293066785,20365,198.55,14300,14780,14200,18420,9920,14170,14390.71,1.03,0,1426,14303,14236,14143,14076,13983,14190,14030,55,4250,500,10200,10,1,10906701,1571,41.38,2.20,12,0.19,348.00,6550.00,24650,20241018,-41.58,13050,20250409,10.34,17200,-16.28,20250306,13050,10.34,20250409,24650,-41.58,20241018,13050,10.34,20250409,2.74,Y,032300,500,54 억,,111816,N,N,803,N,00,N
+20250513,120359,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14240,70,2,0.49,106744840,7475,72.88,14300,14330,14230,18420,9920,14170,14280.25,1.03,0,1677,14303,14236,14143,14076,13983,14190,14030,55,4250,500,10200,10,1,10906701,1553,40.92,2.17,12,0.07,348.00,6550.00,24650,20241018,-42.23,13050,20250409,9.12,17200,-17.21,20250306,13050,9.12,20250409,24650,-42.23,20241018,13050,9.12,20250409,2.74,Y,032300,500,54 억,,111816,N,N,803,N,00,N
+20250513,110358,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14300,130,2,0.92,74103190,5188,50.58,14300,14330,14230,18420,9920,14170,14283.58,1.03,0,1760,14303,14236,14143,14076,13983,14190,14030,55,4250,500,10200,10,1,10906701,1560,41.09,2.18,12,0.05,348.00,6550.00,24650,20241018,-41.99,13050,20250409,9.58,17200,-16.86,20250306,13050,9.58,20250409,24650,-41.99,20241018,13050,9.58,20250409,2.74,Y,032300,500,54 억,,111816,N,N,803,N,00,N
+20250513,100358,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14290,120,2,0.85,44898690,3146,30.67,14300,14310,14230,18420,9920,14170,14271.68,1.03,0,614,14303,14236,14143,14076,13983,14190,14030,55,4250,500,10200,10,1,10906701,1559,41.06,2.18,12,0.03,348.00,6550.00,24650,20241018,-42.03,13050,20250409,9.50,17200,-16.92,20250306,13050,9.50,20250409,24650,-42.03,20241018,13050,9.50,20250409,2.74,Y,032300,500,54 억,,111816,N,N,803,N,00,N
+20250513,090400,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14300,130,2,0.92,929500,65,0.63,14300,14300,14300,18420,9920,14170,14300.00,1.03,0,0,14303,14236,14143,14076,13983,14190,14030,55,4250,500,10200,10,1,10906701,1560,41.09,2.18,12,0.00,348.00,6550.00,24650,20241018,-41.99,13050,20250409,9.58,17200,-16.86,20250306,13050,9.58,20250409,24650,-41.99,20241018,13050,9.58,20250409,2.74,Y,032300,500,54 억,,111816,N,N,803,N,00,N
 20250512,160351,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14170,-50,5,-0.35,144478440,10257,209.16,14210,14210,14050,18480,9960,14220,14085.82,1.03,0,130,14373,14296,14223,14146,14073,14260,14110,55,4260,500,10230,10,1,10906701,1545,40.72,2.16,12,0.09,348.00,6550.00,24650,20241018,-42.52,13050,20250409,8.58,17200,-17.62,20250306,13050,8.58,20250409,24650,-42.52,20241018,13050,8.58,20250409,2.74,Y,032300,500,54 억,,112348,N,N,803,N,00,N
 20250512,150355,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14090,-130,5,-0.91,140491530,9975,203.41,14210,14210,14050,18480,9960,14220,14084.36,1.03,0,90,14373,14296,14223,14146,14073,14260,14110,55,4260,500,10230,10,1,10906701,1537,40.49,2.15,12,0.09,348.00,6550.00,24650,20241018,-42.84,13050,20250409,7.97,17200,-18.08,20250306,13050,7.97,20250409,24650,-42.84,20241018,13050,7.97,20250409,2.74,Y,032300,500,54 억,,112348,N,N,1190,N,00,N
 20250512,140354,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14080,-140,5,-0.98,134735830,9567,195.09,14210,14210,14050,18480,9960,14220,14083.39,1.03,0,262,14373,14296,14223,14146,14073,14260,14110,55,4260,500,10230,10,1,10906701,1536,40.46,2.15,12,0.09,348.00,6550.00,24650,20241018,-42.88,13050,20250409,7.89,17200,-18.14,20250306,13050,7.89,20250409,24650,-42.88,20241018,13050,7.89,20250409,2.74,Y,032300,500,54 억,,112348,N,N,1190,N,00,N
diff --git a/032350/price/prices-20250501.csv b/032350/price/prices-20250501.csv
index 611ebc710247..f3cb55d6530c 100644
--- a/032350/price/prices-20250501.csv
+++ b/032350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160352,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,10810,60,2,0.56,4885590405,453171,124.39,10690,10980,10540,13970,7530,10750,10780.89,6.31,0,89647,11050,10900,10750,10600,10450,10825,10525,381,3220,500,8170,10,1,76196183,8237,-7.07,2.60,12,0.59,-1530.00,4156.00,11000,20250508,-1.73,7060,20241230,53.12,11000,-1.73,20250508,7520,43.75,20250102,11000,-1.73,20250508,7060,53.12,20241230,0.04,Y,032350,500,380 억,,4809281,N,N,1882,N,00,N
+20250513,150356,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,10810,60,2,0.56,4766609165,442169,121.37,10690,10980,10540,13970,7530,10750,10780.06,6.31,0,94429,11050,10900,10750,10600,10450,10825,10525,381,3220,500,8170,10,1,76196183,8237,-7.07,2.60,12,0.58,-1530.00,4156.00,11000,20250508,-1.73,7060,20241230,53.12,11000,-1.73,20250508,7520,43.75,20250102,11000,-1.73,20250508,7060,53.12,20241230,0.04,Y,032350,500,380 억,,4809281,N,N,2331,N,00,N
+20250513,140357,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,10810,60,2,0.56,4429061985,410954,112.80,10690,10980,10540,13970,7530,10750,10777.51,6.31,0,92143,11050,10900,10750,10600,10450,10825,10525,381,3220,500,8170,10,1,76196183,8237,-7.07,2.60,12,0.54,-1530.00,4156.00,11000,20250508,-1.73,7060,20241230,53.12,11000,-1.73,20250508,7520,43.75,20250102,11000,-1.73,20250508,7060,53.12,20241230,0.04,Y,032350,500,380 억,,4809281,N,N,2331,N,00,N
+20250513,130358,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,10790,40,2,0.37,3868176380,359084,98.56,10690,10980,10540,13970,7530,10750,10772.34,6.31,0,84665,11050,10900,10750,10600,10450,10825,10525,381,3220,500,8170,10,1,76196183,8222,-7.05,2.60,12,0.47,-1530.00,4156.00,11000,20250508,-1.91,7060,20241230,52.83,11000,-1.91,20250508,7520,43.48,20250102,11000,-1.91,20250508,7060,52.83,20241230,0.04,Y,032350,500,380 억,,4809281,N,N,2331,N,00,N
+20250513,120359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,10880,130,2,1.21,3213589835,298654,81.97,10690,10980,10540,13970,7530,10750,10760.24,6.31,0,66728,11050,10900,10750,10600,10450,10825,10525,381,3220,500,8170,10,1,76196183,8290,-7.11,2.62,12,0.39,-1530.00,4156.00,11000,20250508,-1.09,7060,20241230,54.11,11000,-1.09,20250508,7520,44.68,20250102,11000,-1.09,20250508,7060,54.11,20241230,0.04,Y,032350,500,380 억,,4809281,N,N,2331,N,00,N
+20250513,110358,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,10880,130,2,1.21,2587141615,241067,66.17,10690,10980,10540,13970,7530,10750,10732.04,6.31,0,61907,11050,10900,10750,10600,10450,10825,10525,381,3220,500,8170,10,1,76196183,8290,-7.11,2.62,12,0.32,-1530.00,4156.00,11000,20250508,-1.09,7060,20241230,54.11,11000,-1.09,20250508,7520,44.68,20250102,11000,-1.09,20250508,7060,54.11,20241230,0.04,Y,032350,500,380 억,,4809281,N,N,2331,N,00,N
+20250513,100359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,10740,-10,5,-0.09,1329916680,125190,34.36,10690,10800,10540,13970,7530,10750,10623.19,6.31,0,42810,11050,10900,10750,10600,10450,10825,10525,381,3220,500,8170,10,1,76196183,8183,-7.02,2.58,12,0.16,-1530.00,4156.00,11000,20250508,-2.36,7060,20241230,52.12,11000,-2.36,20250508,7520,42.82,20250102,11000,-2.36,20250508,7060,52.12,20241230,0.04,Y,032350,500,380 억,,4809281,N,N,2331,N,00,N
+20250513,090400,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,10670,-80,5,-0.74,52656910,4935,1.35,10690,10690,10650,13970,7530,10750,10670.09,6.31,0,1956,11050,10900,10750,10600,10450,10825,10525,381,3220,500,8170,10,1,76196183,8130,-6.97,2.57,12,0.01,-1530.00,4156.00,11000,20250508,-3.00,7060,20241230,51.13,11000,-3.00,20250508,7520,41.89,20250102,11000,-3.00,20250508,7060,51.13,20241230,0.04,Y,032350,500,380 억,,4809281,N,N,2331,N,00,N
 20250512,160351,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,10750,-50,5,-0.46,3913541205,364326,115.97,10830,10900,10600,14040,7560,10800,10741.87,6.18,0,81933,11160,10980,10810,10630,10460,10895,10545,381,3240,500,8200,10,1,76196183,8191,-7.03,2.59,12,0.48,-1530.00,4156.00,11000,20250508,-2.27,7060,20241230,52.27,11000,-2.27,20250508,7520,42.95,20250102,11000,-2.27,20250508,7060,52.27,20241230,0.04,Y,032350,500,380 억,,4708916,N,N,2331,N,00,N
 20250512,150355,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,10790,-10,5,-0.09,3707970900,345207,109.89,10830,10900,10600,14040,7560,10800,10741.30,6.18,0,78298,11160,10980,10810,10630,10460,10895,10545,381,3240,500,8200,10,1,76196183,8222,-7.05,2.60,12,0.45,-1530.00,4156.00,11000,20250508,-1.91,7060,20241230,52.83,11000,-1.91,20250508,7520,43.48,20250102,11000,-1.91,20250508,7060,52.83,20241230,0.04,Y,032350,500,380 억,,4708916,N,N,4376,N,00,N
 20250512,140355,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,10860,60,2,0.56,2810647675,262334,83.51,10830,10890,10600,14040,7560,10800,10714.00,6.18,0,99800,11160,10980,10810,10630,10460,10895,10545,381,3240,500,8200,10,1,76196183,8275,-7.10,2.61,12,0.34,-1530.00,4156.00,11000,20250508,-1.27,7060,20241230,53.82,11000,-1.27,20250508,7520,44.41,20250102,11000,-1.27,20250508,7060,53.82,20241230,0.04,Y,032350,500,380 억,,4708916,N,N,4376,N,00,N
diff --git a/032500/price/prices-20250501.csv b/032500/price/prices-20250501.csv
index 9cb205eb1ba2..188d96d7016e 100644
--- a/032500/price/prices-20250501.csv
+++ b/032500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160352,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8720,-60,5,-0.68,267824480,30438,51.57,8780,8900,8720,11410,6150,8780,8799.02,5.84,0,2857,9100,8940,8790,8630,8480,8865,8555,199,2630,500,6140,10,1,39820883,3472,-9.00,2.42,12,0.08,-969.00,3607.00,16860,20240522,-48.28,6600,20240909,32.12,10250,-14.93,20250124,6750,29.19,20250409,16860,-48.28,20240522,6600,32.12,20240909,0.19,Y,032500,500,199 억,,2324545,N,N,291,N,00,N
+20250513,150357,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8770,-10,5,-0.11,223450760,25357,42.96,8780,8900,8730,11410,6150,8780,8812.19,5.84,0,4101,9100,8940,8790,8630,8480,8865,8555,199,2630,500,6140,10,1,39820883,3492,-9.05,2.43,12,0.06,-969.00,3607.00,16860,20240522,-47.98,6600,20240909,32.88,10250,-14.44,20250124,6750,29.93,20250409,16860,-47.98,20240522,6600,32.88,20240909,0.19,Y,032500,500,199 억,,2324545,N,N,1834,N,00,N
+20250513,140357,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8750,-30,5,-0.34,181860180,20605,34.91,8780,8900,8730,11410,6150,8780,8826.02,5.84,0,6831,9100,8940,8790,8630,8480,8865,8555,199,2630,500,6140,10,1,39820883,3484,-9.03,2.43,12,0.05,-969.00,3607.00,16860,20240522,-48.10,6600,20240909,32.58,10250,-14.63,20250124,6750,29.63,20250409,16860,-48.10,20240522,6600,32.58,20240909,0.19,Y,032500,500,199 억,,2324545,N,N,1834,N,00,N
+20250513,130359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8820,40,2,0.46,146065980,16523,27.99,8780,8900,8750,11410,6150,8780,8840.16,5.84,0,7746,9100,8940,8790,8630,8480,8865,8555,199,2630,500,6140,10,1,39820883,3512,-9.10,2.45,12,0.04,-969.00,3607.00,16860,20240522,-47.69,6600,20240909,33.64,10250,-13.95,20250124,6750,30.67,20250409,16860,-47.69,20240522,6600,33.64,20240909,0.19,Y,032500,500,199 억,,2324545,N,N,1834,N,00,N
+20250513,120359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8810,30,2,0.34,134838950,15246,25.83,8780,8900,8750,11410,6150,8780,8844.22,5.84,0,7619,9100,8940,8790,8630,8480,8865,8555,199,2630,500,6140,10,1,39820883,3508,-9.09,2.44,12,0.04,-969.00,3607.00,16860,20240522,-47.75,6600,20240909,33.48,10250,-14.05,20250124,6750,30.52,20250409,16860,-47.75,20240522,6600,33.48,20240909,0.19,Y,032500,500,199 억,,2324545,N,N,1834,N,00,N
+20250513,110358,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8840,60,2,0.68,122376590,13831,23.43,8780,8900,8750,11410,6150,8780,8847.99,5.84,0,7503,9100,8940,8790,8630,8480,8865,8555,199,2630,500,6140,10,1,39820883,3520,-9.12,2.45,12,0.03,-969.00,3607.00,16860,20240522,-47.57,6600,20240909,33.94,10250,-13.76,20250124,6750,30.96,20250409,16860,-47.57,20240522,6600,33.94,20240909,0.19,Y,032500,500,199 억,,2324545,N,N,1834,N,00,N
+20250513,100359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8870,90,2,1.03,103647890,11715,19.85,8780,8900,8750,11410,6150,8780,8847.45,5.84,0,7555,9100,8940,8790,8630,8480,8865,8555,199,2630,500,6140,10,1,39820883,3532,-9.15,2.46,12,0.03,-969.00,3607.00,16860,20240522,-47.39,6600,20240909,34.39,10250,-13.46,20250124,6750,31.41,20250409,16860,-47.39,20240522,6600,34.39,20240909,0.19,Y,032500,500,199 억,,2324545,N,N,1834,N,00,N
+20250513,090401,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8840,60,2,0.68,4967270,565,0.96,8780,8850,8750,11410,6150,8780,8791.63,5.84,0,-368,9100,8940,8790,8630,8480,8865,8555,199,2630,500,6140,10,1,39820883,3520,-9.12,2.45,12,0.00,-969.00,3607.00,16860,20240522,-47.57,6600,20240909,33.94,10250,-13.76,20250124,6750,30.96,20250409,16860,-47.57,20240522,6600,33.94,20240909,0.19,Y,032500,500,199 억,,2324545,N,N,1834,N,00,N
 20250512,160352,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8780,-80,5,-0.90,518403570,59023,106.28,8950,8950,8640,11510,6210,8860,8783.08,5.88,0,1327,9000,8930,8830,8760,8660,8965,8795,199,2650,500,6200,10,1,39820883,3496,-9.06,2.43,12,0.15,-969.00,3607.00,16860,20240522,-47.92,6600,20240909,33.03,10250,-14.34,20250124,6750,30.07,20250409,16860,-47.92,20240522,6600,33.03,20240909,0.19,Y,032500,500,199 억,,2342652,N,N,1834,N,00,N
 20250512,150356,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8800,-60,5,-0.68,483719610,55071,99.17,8950,8950,8640,11510,6210,8860,8783.56,5.88,0,297,9000,8930,8830,8760,8660,8965,8795,199,2650,500,6200,10,1,39820883,3504,-9.08,2.44,12,0.14,-969.00,3607.00,16860,20240522,-47.81,6600,20240909,33.33,10250,-14.15,20250124,6750,30.37,20250409,16860,-47.81,20240522,6600,33.33,20240909,0.19,Y,032500,500,199 억,,2342652,N,N,809,N,00,N
 20250512,140355,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8800,-60,5,-0.68,404015950,45999,82.83,8950,8950,8640,11510,6210,8860,8783.15,5.88,0,130,9000,8930,8830,8760,8660,8965,8795,199,2650,500,6200,10,1,39820883,3504,-9.08,2.44,12,0.12,-969.00,3607.00,16860,20240522,-47.81,6600,20240909,33.33,10250,-14.15,20250124,6750,30.37,20250409,16860,-47.81,20240522,6600,33.33,20240909,0.19,Y,032500,500,199 억,,2342652,N,N,809,N,00,N
diff --git a/032540/price/prices-20250501.csv b/032540/price/prices-20250501.csv
index bafda2a0f000..47eb8048468e 100644
--- a/032540/price/prices-20250501.csv
+++ b/032540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,0,3,0.00,100212205,20606,277.34,4840,4920,4830,6340,3420,4880,4863.25,0.52,0,-344,4916,4897,4861,4842,4806,4907,4852,70,1460,500,3510,5,1,13931609,680,14.65,0.80,12,0.15,333.00,6123.00,6580,20240528,-25.84,4530,20241203,7.73,5330,-8.44,20250108,4550,7.25,20250331,6580,-25.84,20240528,4530,7.73,20241203,1.74,Y,032540,500,69 억,,72191,N,N,0,N,00,N
+20250513,150357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,0,3,0.00,97855165,20123,270.83,4840,4920,4830,6340,3420,4880,4862.85,0.52,0,-344,4916,4897,4861,4842,4806,4907,4852,70,1460,500,3510,5,1,13931609,680,14.65,0.80,12,0.14,333.00,6123.00,6580,20240528,-25.84,4530,20241203,7.73,5330,-8.44,20250108,4550,7.25,20250331,6580,-25.84,20240528,4530,7.73,20241203,1.74,Y,032540,500,69 억,,72191,N,N,0,N,00,N
+20250513,140358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,-5,5,-0.10,97713785,20094,270.44,4840,4920,4830,6340,3420,4880,4862.83,0.52,0,-320,4916,4897,4861,4842,4806,4907,4852,70,1460,500,3510,5,1,13931609,679,14.64,0.80,12,0.14,333.00,6123.00,6580,20240528,-25.91,4530,20241203,7.62,5330,-8.54,20250108,4550,7.14,20250331,6580,-25.91,20240528,4530,7.62,20241203,1.74,Y,032540,500,69 억,,72191,N,N,0,N,00,N
+20250513,130359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,-30,5,-0.61,61841065,12685,170.73,4840,4920,4840,6340,3420,4880,4875.13,0.52,0,-78,4916,4897,4861,4842,4806,4907,4852,70,1460,500,3510,5,1,13931609,676,14.56,0.79,12,0.09,333.00,6123.00,6580,20240528,-26.29,4530,20241203,7.06,5330,-9.01,20250108,4550,6.59,20250331,6580,-26.29,20240528,4530,7.06,20241203,1.74,Y,032540,500,69 억,,72191,N,N,0,N,00,N
+20250513,120400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4895,15,2,0.31,50861905,10424,140.30,4840,4920,4840,6340,3420,4880,4879.31,0.52,0,-397,4916,4897,4861,4842,4806,4907,4852,70,1460,500,3510,5,1,13931609,682,14.70,0.80,12,0.07,333.00,6123.00,6580,20240528,-25.61,4530,20241203,8.06,5330,-8.16,20250108,4550,7.58,20250331,6580,-25.61,20240528,4530,8.06,20241203,1.74,Y,032540,500,69 억,,72191,N,N,0,N,00,N
+20250513,110358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,0,3,0.00,38441020,7880,106.06,4840,4920,4840,6340,3420,4880,4878.30,0.52,0,-363,4916,4897,4861,4842,4806,4907,4852,70,1460,500,3510,5,1,13931609,680,14.65,0.80,12,0.06,333.00,6123.00,6580,20240528,-25.84,4530,20241203,7.73,5330,-8.44,20250108,4550,7.25,20250331,6580,-25.84,20240528,4530,7.73,20241203,1.74,Y,032540,500,69 억,,72191,N,N,0,N,00,N
+20250513,100359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,0,3,0.00,19031010,3905,52.56,4840,4920,4840,6340,3420,4880,4873.50,0.52,0,30,4916,4897,4861,4842,4806,4907,4852,70,1460,500,3510,5,1,13931609,680,14.65,0.80,12,0.03,333.00,6123.00,6580,20240528,-25.84,4530,20241203,7.73,5330,-8.44,20250108,4550,7.25,20250331,6580,-25.84,20240528,4530,7.73,20241203,1.74,Y,032540,500,69 억,,72191,N,N,0,N,00,N
+20250513,090401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,-5,5,-0.10,2953130,610,8.21,4840,4880,4840,6340,3420,4880,4841.20,0.52,0,41,4916,4897,4861,4842,4806,4907,4852,70,1460,500,3510,5,1,13931609,679,14.64,0.80,12,0.00,333.00,6123.00,6580,20240528,-25.91,4530,20241203,7.62,5330,-8.54,20250108,4550,7.14,20250331,6580,-25.91,20240528,4530,7.62,20241203,1.74,Y,032540,500,69 억,,72191,N,N,0,N,00,N
 20250512,160352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,0,3,0.00,36011815,7430,81.44,4880,4880,4825,6340,3420,4880,4846.81,0.52,0,95,4936,4907,4871,4842,4806,4922,4857,70,1460,500,3510,5,1,13931609,680,14.65,0.80,12,0.05,333.00,6123.00,6580,20240528,-25.84,4530,20241203,7.73,5330,-8.44,20250108,4550,7.25,20250331,6580,-25.84,20240528,4530,7.73,20241203,1.73,Y,032540,500,69 억,,72222,N,N,0,N,00,N
 20250512,150356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4870,-10,5,-0.20,33704225,6957,76.26,4880,4880,4825,6340,3420,4880,4844.65,0.52,0,156,4936,4907,4871,4842,4806,4922,4857,70,1460,500,3510,5,1,13931609,678,14.62,0.80,12,0.05,333.00,6123.00,6580,20240528,-25.99,4530,20241203,7.51,5330,-8.63,20250108,4550,7.03,20250331,6580,-25.99,20240528,4530,7.51,20241203,1.73,Y,032540,500,69 억,,72222,N,N,0,N,00,N
 20250512,140355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,-5,5,-0.10,33432270,6901,75.64,4880,4880,4825,6340,3420,4880,4844.55,0.52,0,156,4936,4907,4871,4842,4806,4922,4857,70,1460,500,3510,5,1,13931609,679,14.64,0.80,12,0.05,333.00,6123.00,6580,20240528,-25.91,4530,20241203,7.62,5330,-8.54,20250108,4550,7.14,20250331,6580,-25.91,20240528,4530,7.62,20241203,1.73,Y,032540,500,69 억,,72222,N,N,0,N,00,N
diff --git a/032560/price/prices-20250501.csv b/032560/price/prices-20250501.csv
index 27b1a1fd02fa..b0213fd00946 100644
--- a/032560/price/prices-20250501.csv
+++ b/032560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160353,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5370,20,2,0.37,117725235,22024,105.77,5350,5370,5300,6950,3750,5350,5344.92,3.10,0,6341,5416,5382,5316,5282,5216,5400,5300,85,1600,500,3850,10,1,17000000,913,5.59,0.25,12,0.13,961.00,21788.00,7740,20240520,-30.62,4515,20241210,18.94,5370,0.00,20250513,4805,11.76,20250203,7740,-30.62,20240520,4515,18.94,20241210,1.28,Y,032560,500,85 억,,527188,N,N,780,N,00,N
+20250513,150357,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5360,10,2,0.19,100299185,18777,90.17,5350,5370,5300,6950,3750,5350,5341.60,3.10,0,5665,5416,5382,5316,5282,5216,5400,5300,85,1600,500,3850,10,1,17000000,911,5.58,0.25,12,0.11,961.00,21788.00,7740,20240520,-30.75,4515,20241210,18.72,5370,-0.19,20250513,4805,11.55,20250203,7740,-30.75,20240520,4515,18.72,20241210,1.28,Y,032560,500,85 억,,527188,N,N,1172,N,00,N
+20250513,140358,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5350,0,3,0.00,86328525,16168,77.64,5350,5370,5300,6950,3750,5350,5339.47,3.10,0,4639,5416,5382,5316,5282,5216,5400,5300,85,1600,500,3850,10,1,17000000,910,5.57,0.25,12,0.10,961.00,21788.00,7740,20240520,-30.88,4515,20241210,18.49,5370,-0.37,20250513,4805,11.34,20250203,7740,-30.88,20240520,4515,18.49,20241210,1.28,Y,032560,500,85 억,,527188,N,N,1172,N,00,N
+20250513,130359,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5350,0,3,0.00,58533295,10946,52.57,5350,5370,5320,6950,3750,5350,5347.46,3.10,0,2959,5416,5382,5316,5282,5216,5400,5300,85,1600,500,3850,10,1,17000000,910,5.57,0.25,12,0.06,961.00,21788.00,7740,20240520,-30.88,4515,20241210,18.49,5370,-0.37,20250513,4805,11.34,20250203,7740,-30.88,20240520,4515,18.49,20241210,1.28,Y,032560,500,85 억,,527188,N,N,1172,N,00,N
+20250513,120400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5340,-10,5,-0.19,49521855,9258,44.46,5350,5370,5320,6950,3750,5350,5349.09,3.10,0,2443,5416,5382,5316,5282,5216,5400,5300,85,1600,500,3850,10,1,17000000,908,5.56,0.25,12,0.05,961.00,21788.00,7740,20240520,-31.01,4515,20241210,18.27,5370,-0.56,20250513,4805,11.13,20250203,7740,-31.01,20240520,4515,18.27,20241210,1.28,Y,032560,500,85 억,,527188,N,N,1172,N,00,N
+20250513,110359,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5370,20,2,0.37,38693515,7238,34.76,5350,5370,5320,6950,3750,5350,5345.88,3.10,0,1815,5416,5382,5316,5282,5216,5400,5300,85,1600,500,3850,10,1,17000000,913,5.59,0.25,12,0.04,961.00,21788.00,7740,20240520,-30.62,4515,20241210,18.94,5370,0.00,20250513,4805,11.76,20250203,7740,-30.62,20240520,4515,18.94,20241210,1.28,Y,032560,500,85 억,,527188,N,N,1172,N,00,N
+20250513,100400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5340,-10,5,-0.19,16302385,3050,14.65,5350,5370,5320,6950,3750,5350,5345.04,3.10,0,493,5416,5382,5316,5282,5216,5400,5300,85,1600,500,3850,10,1,17000000,908,5.56,0.25,12,0.02,961.00,21788.00,7740,20240520,-31.01,4515,20241210,18.27,5370,-0.56,20250513,4805,11.13,20250203,7740,-31.01,20240520,4515,18.27,20241210,1.28,Y,032560,500,85 억,,527188,N,N,1172,N,00,N
+20250513,090401,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5350,0,3,0.00,449040,84,0.40,5350,5350,5330,6950,3750,5350,5345.71,3.10,0,0,5416,5382,5316,5282,5216,5400,5300,85,1600,500,3850,10,1,17000000,910,5.57,0.25,12,0.00,961.00,21788.00,7740,20240520,-30.88,4515,20241210,18.49,5350,0.00,20250512,4805,11.34,20250203,7740,-30.88,20240520,4515,18.49,20241210,1.28,Y,032560,500,85 억,,527188,N,N,1172,N,00,N
 20250512,160352,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5350,100,2,1.90,109909080,20780,75.45,5260,5350,5250,6820,3680,5250,5289.16,3.09,0,2451,5303,5276,5233,5206,5163,5285,5215,85,1570,500,3780,10,1,17000000,910,5.57,0.25,12,0.12,961.00,21788.00,7740,20240520,-30.88,4515,20241210,18.49,5350,0.00,20250512,4805,11.34,20250203,7740,-30.88,20240520,4515,18.49,20241210,1.28,Y,032560,500,85 억,,524975,N,N,1172,N,00,N
 20250512,150356,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5310,60,2,1.14,94561660,17899,64.99,5260,5310,5250,6820,3680,5250,5283.07,3.09,0,1915,5303,5276,5233,5206,5163,5285,5215,85,1570,500,3780,10,1,17000000,903,5.53,0.24,12,0.11,961.00,21788.00,7740,20240520,-31.40,4515,20241210,17.61,5330,-0.38,20250428,4805,10.51,20250203,7740,-31.40,20240520,4515,17.61,20241210,1.28,Y,032560,500,85 억,,524975,N,N,442,N,00,N
 20250512,140355,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5310,60,2,1.14,83496240,15814,57.42,5260,5310,5250,6820,3680,5250,5279.89,3.09,0,1629,5303,5276,5233,5206,5163,5285,5215,85,1570,500,3780,10,1,17000000,903,5.53,0.24,12,0.09,961.00,21788.00,7740,20240520,-31.40,4515,20241210,17.61,5330,-0.38,20250428,4805,10.51,20250203,7740,-31.40,20240520,4515,17.61,20241210,1.28,Y,032560,500,85 억,,524975,N,N,442,N,00,N
diff --git a/032580/price/prices-20250501.csv b/032580/price/prices-20250501.csv
index 0ba1f1ea7b2b..7df000739d4b 100644
--- a/032580/price/prices-20250501.csv
+++ b/032580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1290,3,2,0.23,151581971,116927,89.02,1290,1310,1287,1673,901,1287,1296.38,34.48,0,25260,1325,1306,1283,1264,1241,1294,1252,166,386,500,790,1,1,33132064,427,-19.25,0.90,12,0.35,-67.00,1438.00,1938,20250203,-33.44,1032,20240909,25.00,1938,-33.44,20250203,1110,16.22,20250409,1938,-33.44,20250203,1032,25.00,20240909,4.35,Y,032580,500,165 억,,11425519,N,N,1147,N,00,N
+20250513,150358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1288,1,2,0.08,146942798,113335,86.28,1290,1310,1287,1673,901,1287,1296.54,34.48,0,26478,1325,1306,1283,1264,1241,1294,1252,166,386,500,790,1,1,33132064,427,-19.22,0.90,12,0.34,-67.00,1438.00,1938,20250203,-33.54,1032,20240909,24.81,1938,-33.54,20250203,1110,16.04,20250409,1938,-33.54,20250203,1032,24.81,20240909,4.35,Y,032580,500,165 억,,11425519,N,N,185,N,00,N
+20250513,140358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1287,0,3,0.00,142310441,109740,83.55,1290,1310,1287,1673,901,1287,1296.80,34.48,0,24924,1325,1306,1283,1264,1241,1294,1252,166,386,500,790,1,1,33132064,426,-19.21,0.89,12,0.33,-67.00,1438.00,1938,20250203,-33.59,1032,20240909,24.71,1938,-33.59,20250203,1110,15.95,20250409,1938,-33.59,20250203,1032,24.71,20240909,4.35,Y,032580,500,165 억,,11425519,N,N,185,N,00,N
+20250513,130359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1298,11,2,0.85,120053245,92481,70.41,1290,1310,1290,1673,901,1287,1298.14,34.48,0,22176,1325,1306,1283,1264,1241,1294,1252,166,386,500,790,1,1,33132064,430,-19.37,0.90,12,0.28,-67.00,1438.00,1938,20250203,-33.02,1032,20240909,25.78,1938,-33.02,20250203,1110,16.94,20250409,1938,-33.02,20250203,1032,25.78,20240909,4.35,Y,032580,500,165 억,,11425519,N,N,185,N,00,N
+20250513,120400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1297,10,2,0.78,96618471,74413,56.65,1290,1310,1290,1673,901,1287,1298.41,34.48,0,22404,1325,1306,1283,1264,1241,1294,1252,166,386,500,790,1,1,33132064,430,-19.36,0.90,12,0.22,-67.00,1438.00,1938,20250203,-33.08,1032,20240909,25.68,1938,-33.08,20250203,1110,16.85,20250409,1938,-33.08,20250203,1032,25.68,20240909,4.35,Y,032580,500,165 억,,11425519,N,N,185,N,00,N
+20250513,110359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1303,16,2,1.24,85410289,65780,50.08,1290,1310,1290,1673,901,1287,1298.42,34.48,0,20936,1325,1306,1283,1264,1241,1294,1252,166,386,500,790,1,1,33132064,432,-19.45,0.91,12,0.20,-67.00,1438.00,1938,20250203,-32.77,1032,20240909,26.26,1938,-32.77,20250203,1110,17.39,20250409,1938,-32.77,20250203,1032,26.26,20240909,4.35,Y,032580,500,165 억,,11425519,N,N,185,N,00,N
+20250513,100400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1299,12,2,0.93,64822936,49937,38.02,1290,1310,1290,1673,901,1287,1298.09,34.48,0,9952,1325,1306,1283,1264,1241,1294,1252,166,386,500,790,1,1,33132064,430,-19.39,0.90,12,0.15,-67.00,1438.00,1938,20250203,-32.97,1032,20240909,25.87,1938,-32.97,20250203,1110,17.03,20250409,1938,-32.97,20250203,1032,25.87,20240909,4.35,Y,032580,500,165 억,,11425519,N,N,185,N,00,N
+20250513,090401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1301,14,2,1.09,8956260,6876,5.23,1290,1310,1290,1673,901,1287,1302.54,34.48,0,-405,1325,1306,1283,1264,1241,1294,1252,166,386,500,790,1,1,33132064,431,-19.42,0.90,12,0.02,-67.00,1438.00,1938,20250203,-32.87,1032,20240909,26.07,1938,-32.87,20250203,1110,17.21,20250409,1938,-32.87,20250203,1032,26.07,20240909,4.35,Y,032580,500,165 억,,11425519,N,N,185,N,00,N
 20250512,160352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1287,-1,5,-0.08,168496062,130982,172.25,1288,1302,1260,1674,902,1288,1286.41,34.43,0,31522,1310,1298,1286,1274,1262,1305,1281,166,386,500,790,1,1,33132064,426,-19.21,0.89,12,0.40,-67.00,1438.00,1938,20250203,-33.59,1032,20240909,24.71,1938,-33.59,20250203,1110,15.95,20250409,1938,-33.59,20250203,1032,24.71,20240909,4.37,Y,032580,500,165 억,,11407696,N,N,185,N,00,N
 20250512,150356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1283,-5,5,-0.39,163046593,126744,166.67,1288,1302,1260,1674,902,1288,1286.42,34.43,0,32182,1310,1298,1286,1274,1262,1305,1281,166,386,500,790,1,1,33132064,425,-19.15,0.89,12,0.38,-67.00,1438.00,1938,20250203,-33.80,1032,20240909,24.32,1938,-33.80,20250203,1110,15.59,20250409,1938,-33.80,20250203,1032,24.32,20240909,4.37,Y,032580,500,165 억,,11407696,N,N,232,N,00,N
 20250512,140356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1291,3,2,0.23,106324652,82354,108.30,1288,1302,1280,1674,902,1288,1291.07,34.43,0,23987,1310,1298,1286,1274,1262,1305,1281,166,386,500,790,1,1,33132064,428,-19.27,0.90,12,0.25,-67.00,1438.00,1938,20250203,-33.38,1032,20240909,25.10,1938,-33.38,20250203,1110,16.31,20250409,1938,-33.38,20250203,1032,25.10,20240909,4.37,Y,032580,500,165 억,,11407696,N,N,232,N,00,N
diff --git a/032620/price/prices-20250501.csv b/032620/price/prices-20250501.csv
index 15c2c42a0b67..750d5f22a1c6 100644
--- a/032620/price/prices-20250501.csv
+++ b/032620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160353,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3810,-20,5,-0.52,582606583,152378,82.15,3835,3850,3805,4975,2685,3830,3823.43,1.83,0,14973,3906,3867,3816,3777,3726,3887,3797,261,1145,500,2680,5,1,52197139,1989,-127.00,1.88,12,0.29,-30.00,2028.00,5450,20240617,-30.09,3045,20250409,25.12,4485,-15.05,20250418,3045,25.12,20250409,5450,-30.09,20240617,3045,25.12,20250409,3.49,Y,032620,500,260 억,,956582,N,N,1979,N,00,N
+20250513,150358,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3817,-13,5,-0.34,545807623,142729,76.95,3835,3850,3805,4975,2685,3830,3824.08,1.83,0,13253,3906,3867,3816,3777,3726,3887,3797,261,1145,500,2680,5,1,52197139,1992,-127.23,1.88,12,0.27,-30.00,2028.00,5450,20240617,-29.96,3045,20250409,25.35,4485,-14.89,20250418,3045,25.35,20250409,5450,-29.96,20240617,3045,25.35,20250409,3.49,Y,032620,500,260 억,,956582,N,N,1247,N,00,N
+20250513,140358,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3815,-15,5,-0.39,467411384,122181,65.87,3835,3850,3805,4975,2685,3830,3825.57,1.83,0,3143,3906,3867,3816,3777,3726,3887,3797,261,1145,500,2680,5,1,52197139,1991,-127.17,1.88,12,0.23,-30.00,2028.00,5450,20240617,-30.00,3045,20250409,25.29,4485,-14.94,20250418,3045,25.29,20250409,5450,-30.00,20240617,3045,25.29,20250409,3.49,Y,032620,500,260 억,,956582,N,N,1247,N,00,N
+20250513,130400,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3820,-10,5,-0.26,378674129,98927,53.33,3835,3850,3810,4975,2685,3830,3827.81,1.83,0,12806,3906,3867,3816,3777,3726,3887,3797,261,1145,500,2680,5,1,52197139,1994,-127.33,1.88,12,0.19,-30.00,2028.00,5450,20240617,-29.91,3045,20250409,25.45,4485,-14.83,20250418,3045,25.45,20250409,5450,-29.91,20240617,3045,25.45,20250409,3.49,Y,032620,500,260 억,,956582,N,N,1247,N,00,N
+20250513,120400,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3820,-10,5,-0.26,342945729,89581,48.29,3835,3850,3810,4975,2685,3830,3828.33,1.83,0,11192,3906,3867,3816,3777,3726,3887,3797,261,1145,500,2680,5,1,52197139,1994,-127.33,1.88,12,0.17,-30.00,2028.00,5450,20240617,-29.91,3045,20250409,25.45,4485,-14.83,20250418,3045,25.45,20250409,5450,-29.91,20240617,3045,25.45,20250409,3.49,Y,032620,500,260 억,,956582,N,N,1247,N,00,N
+20250513,110359,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3845,15,2,0.39,262942614,68660,37.01,3835,3850,3810,4975,2685,3830,3829.63,1.83,0,24015,3906,3867,3816,3777,3726,3887,3797,261,1145,500,2680,5,1,52197139,2007,-128.17,1.90,12,0.13,-30.00,2028.00,5450,20240617,-29.45,3045,20250409,26.27,4485,-14.27,20250418,3045,26.27,20250409,5450,-29.45,20240617,3045,26.27,20250409,3.49,Y,032620,500,260 억,,956582,N,N,1247,N,00,N
+20250513,100400,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3835,5,2,0.13,174677849,45642,24.61,3835,3850,3810,4975,2685,3830,3827.13,1.83,0,16336,3906,3867,3816,3777,3726,3887,3797,261,1145,500,2680,5,1,52197139,2002,-127.83,1.89,12,0.09,-30.00,2028.00,5450,20240617,-29.63,3045,20250409,25.94,4485,-14.49,20250418,3045,25.94,20250409,5450,-29.63,20240617,3045,25.94,20250409,3.49,Y,032620,500,260 억,,956582,N,N,1247,N,00,N
+20250513,090402,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3830,0,3,0.00,20395950,5320,2.87,3835,3840,3830,4975,2685,3830,3833.83,1.83,0,-1377,3906,3867,3816,3777,3726,3887,3797,261,1145,500,2680,5,1,52197139,1999,-127.67,1.89,12,0.01,-30.00,2028.00,5450,20240617,-29.72,3045,20250409,25.78,4485,-14.60,20250418,3045,25.78,20250409,5450,-29.72,20240617,3045,25.78,20250409,3.49,Y,032620,500,260 억,,956582,N,N,1247,N,00,N
 20250512,160353,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3830,55,2,1.46,708466305,185494,114.88,3785,3855,3765,4905,2645,3775,3819.35,1.76,0,51097,3891,3832,3766,3707,3641,3800,3675,261,1130,500,2640,5,1,52197139,1999,-127.67,1.89,12,0.36,-30.00,2028.00,5450,20240617,-29.72,3045,20250409,25.78,4485,-14.60,20250418,3045,25.78,20250409,5450,-29.72,20240617,3045,25.78,20250409,3.47,Y,032620,500,260 억,,919212,N,N,1247,N,00,N
 20250512,150357,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3835,60,2,1.59,646610015,169332,104.87,3785,3855,3765,4905,2645,3775,3818.59,1.76,0,50299,3891,3832,3766,3707,3641,3800,3675,261,1130,500,2640,5,1,52197139,2002,-127.83,1.89,12,0.32,-30.00,2028.00,5450,20240617,-29.63,3045,20250409,25.94,4485,-14.49,20250418,3045,25.94,20250409,5450,-29.63,20240617,3045,25.94,20250409,3.47,Y,032620,500,260 억,,919212,N,N,9795,N,00,N
 20250512,140356,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3835,60,2,1.59,559963755,146714,90.86,3785,3855,3765,4905,2645,3775,3816.70,1.76,0,46045,3891,3832,3766,3707,3641,3800,3675,261,1130,500,2640,5,1,52197139,2002,-127.83,1.89,12,0.28,-30.00,2028.00,5450,20240617,-29.63,3045,20250409,25.94,4485,-14.49,20250418,3045,25.94,20250409,5450,-29.63,20240617,3045,25.94,20250409,3.47,Y,032620,500,260 억,,919212,N,N,9795,N,00,N
diff --git a/032640/price/prices-20250501.csv b/032640/price/prices-20250501.csv
index 99fa7b5bb817..d43cb6a495f5 100644
--- a/032640/price/prices-20250501.csv
+++ b/032640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160354,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,12780,-210,5,-1.62,25168676025,1968646,116.32,12860,13060,12650,16880,9100,12990,12784.76,73.50,717711,347481,13263,13126,12963,12826,12663,13195,12895,25740,3890,5000,10390,10,1,436611361,55799,14.90,0.64,12,0.45,858.00,19825.00,13100,20250512,-2.44,9550,20240809,33.82,13100,-2.44,20250512,9860,29.61,20250123,13100,-2.44,20250512,9550,33.82,20240809,0.07,Y,032640,5000,25739 억,,157249895,N,N,82560,N,00,N
+20250513,150358,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,12730,-260,5,-2.00,19577076910,1530665,90.44,12860,13060,12650,16880,9100,12990,12789.92,73.48,663316,287898,13263,13126,12963,12826,12663,13195,12895,25740,3890,5000,10390,10,1,436611361,55581,14.84,0.64,12,0.35,858.00,19825.00,13100,20250512,-2.82,9550,20240809,33.30,13100,-2.82,20250512,9860,29.11,20250123,13100,-2.82,20250512,9550,33.30,20240809,0.07,Y,032640,5000,25739 억,,157195500,N,N,59378,N,00,N
+20250513,140359,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,12720,-270,5,-2.08,16102212115,1257739,74.32,12860,13060,12650,16880,9100,12990,12802.51,73.44,585377,199610,13263,13126,12963,12826,12663,13195,12895,25740,3890,5000,10390,10,1,436611361,55537,14.83,0.64,12,0.29,858.00,19825.00,13100,20250512,-2.90,9550,20240809,33.19,13100,-2.90,20250512,9860,29.01,20250123,13100,-2.90,20250512,9550,33.19,20240809,0.07,Y,032640,5000,25739 억,,157117561,N,N,59378,N,00,N
+20250513,130400,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,12720,-270,5,-2.08,12017435965,935906,55.30,12860,13060,12680,16880,9100,12990,12840.43,73.41,518141,136645,13263,13126,12963,12826,12663,13195,12895,25740,3890,5000,10390,10,1,436611361,55537,14.83,0.64,12,0.21,858.00,19825.00,13100,20250512,-2.90,9550,20240809,33.19,13100,-2.90,20250512,9860,29.01,20250123,13100,-2.90,20250512,9550,33.19,20240809,0.07,Y,032640,5000,25739 억,,157050325,N,N,59378,N,00,N
+20250513,120401,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,12720,-270,5,-2.08,9105193540,706859,41.77,12860,13060,12720,16880,9100,12990,12881.20,73.40,505262,131021,13263,13126,12963,12826,12663,13195,12895,25740,3890,5000,10390,10,1,436611361,55537,14.83,0.64,12,0.16,858.00,19825.00,13100,20250512,-2.90,9550,20240809,33.19,13100,-2.90,20250512,9860,29.01,20250123,13100,-2.90,20250512,9550,33.19,20240809,0.07,Y,032640,5000,25739 억,,157037446,N,N,59378,N,00,N
+20250513,110359,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,12820,-170,5,-1.31,7163511505,555048,32.80,12860,13060,12760,16880,9100,12990,12906.11,73.39,487812,109502,13263,13126,12963,12826,12663,13195,12895,25740,3890,5000,10390,10,1,436611361,55974,14.94,0.65,12,0.13,858.00,19825.00,13100,20250512,-2.14,9550,20240809,34.24,13100,-2.14,20250512,9860,30.02,20250123,13100,-2.14,20250512,9550,34.24,20240809,0.07,Y,032640,5000,25739 억,,157019996,N,N,59378,N,00,N
+20250513,100400,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,12840,-150,5,-1.15,4667311895,360189,21.28,12860,13060,12830,16880,9100,12990,12957.95,73.37,435353,63693,13263,13126,12963,12826,12663,13195,12895,25740,3890,5000,10390,10,1,436611361,56061,14.97,0.65,12,0.08,858.00,19825.00,13100,20250512,-1.98,9550,20240809,34.45,13100,-1.98,20250512,9860,30.22,20250123,13100,-1.98,20250512,9550,34.45,20240809,0.07,Y,032640,5000,25739 억,,156967537,N,N,59378,N,00,N
+20250513,090402,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,12990,0,3,0.00,923452150,71371,4.22,12860,13060,12840,16880,9100,12990,12938.76,73.35,399282,20114,13263,13126,12963,12826,12663,13195,12895,25740,3890,5000,10390,10,1,436611361,56716,15.14,0.66,12,0.02,858.00,19825.00,13100,20250512,-0.84,9550,20240809,36.02,13100,-0.84,20250512,9860,31.74,20250123,13100,-0.84,20250512,9550,36.02,20240809,0.07,Y,032640,5000,25739 억,,156931466,N,N,59378,N,00,N
 20250512,160353,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12990,120,2,0.93,21967214430,1692409,92.69,12920,13100,12800,16730,9010,12870,12979.85,73.17,188418,243344,13243,13056,12793,12606,12343,13150,12700,25740,3860,5000,10290,10,1,436611361,56716,15.14,0.66,12,0.39,858.00,19825.00,13100,20250512,-0.84,9550,20240809,36.02,13100,-0.84,20250512,9860,31.74,20250123,13100,-0.84,20250512,9550,36.02,20240809,0.07,Y,032640,5000,25739 억,,156532184,N,N,59378,N,00,N
 20250512,150357,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12970,100,2,0.78,20116102105,1549801,84.88,12920,13100,12800,16730,9010,12870,12979.80,73.17,205227,240762,13243,13056,12793,12606,12343,13150,12700,25740,3860,5000,10290,10,1,436611361,56628,15.12,0.65,12,0.35,858.00,19825.00,13100,20250512,-0.99,9550,20240809,35.81,13100,-0.99,20250512,9860,31.54,20250123,13100,-0.99,20250512,9550,35.81,20240809,0.07,Y,032640,5000,25739 억,,156548993,N,N,62451,N,00,N
 20250512,140356,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12930,60,2,0.47,17243293795,1328114,72.74,12920,13100,12800,16730,9010,12870,12983.29,73.16,183707,212753,13243,13056,12793,12606,12343,13150,12700,25740,3860,5000,10290,10,1,436611361,56454,15.07,0.65,12,0.30,858.00,19825.00,13100,20250512,-1.30,9550,20240809,35.39,13100,-1.30,20250512,9860,31.14,20250123,13100,-1.30,20250512,9550,35.39,20240809,0.07,Y,032640,5000,25739 억,,156527473,N,N,62451,N,00,N
diff --git a/032680/price/prices-20250501.csv b/032680/price/prices-20250501.csv
index 49e7e4d39728..03a4f88faf9e 100644
--- a/032680/price/prices-20250501.csv
+++ b/032680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,349,1,2,0.29,240980847,686258,94.34,349,357,346,452,244,348,351.15,21.27,0,-25691,358,352,345,339,332,356,343,211,104,200,240,1,1,105590764,369,-10.26,0.66,12,0.65,-34.00,528.00,734,20240430,-52.45,270,20241209,29.26,467,-25.27,20250110,281,24.20,20250407,688,-49.27,20240711,270,29.26,20241209,1.42,Y,032680,200,211 억,,22462525,N,N,31074,N,00,N
+20250513,150358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,350,2,2,0.57,230041931,654875,90.02,349,357,346,452,244,348,351.28,21.27,0,-42608,358,352,345,339,332,356,343,211,104,200,240,1,1,105590764,370,-10.29,0.66,12,0.62,-34.00,528.00,734,20240430,-52.32,270,20241209,29.63,467,-25.05,20250110,281,24.56,20250407,688,-49.13,20240711,270,29.63,20241209,1.42,Y,032680,200,211 억,,22462525,N,N,32881,N,00,N
+20250513,140359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,349,1,2,0.29,219747808,625352,85.96,349,357,346,452,244,348,351.40,21.27,0,-48126,358,352,345,339,332,356,343,211,104,200,240,1,1,105590764,369,-10.26,0.66,12,0.59,-34.00,528.00,734,20240430,-52.45,270,20241209,29.26,467,-25.27,20250110,281,24.20,20250407,688,-49.27,20240711,270,29.26,20241209,1.42,Y,032680,200,211 억,,22462525,N,N,32881,N,00,N
+20250513,130400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,350,2,2,0.57,198149877,563478,77.46,349,357,348,452,244,348,351.66,21.27,0,-20238,358,352,345,339,332,356,343,211,104,200,240,1,1,105590764,370,-10.29,0.66,12,0.53,-34.00,528.00,734,20240430,-52.32,270,20241209,29.63,467,-25.05,20250110,281,24.56,20250407,688,-49.13,20240711,270,29.63,20241209,1.42,Y,032680,200,211 억,,22462525,N,N,32881,N,00,N
+20250513,120401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,351,3,2,0.86,109933754,312688,42.98,349,357,349,452,244,348,351.58,21.27,0,-40566,358,352,345,339,332,356,343,211,104,200,240,1,1,105590764,371,-10.32,0.66,12,0.30,-34.00,528.00,734,20240430,-52.18,270,20241209,30.00,467,-24.84,20250110,281,24.91,20250407,688,-48.98,20240711,270,30.00,20241209,1.42,Y,032680,200,211 억,,22462525,N,N,32881,N,00,N
+20250513,110400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,352,4,2,1.15,92218681,262152,36.04,349,357,349,452,244,348,351.78,21.27,0,-41896,358,352,345,339,332,356,343,211,104,200,240,1,1,105590764,372,-10.35,0.67,12,0.25,-34.00,528.00,734,20240430,-52.04,270,20241209,30.37,467,-24.63,20250110,281,25.27,20250407,688,-48.84,20240711,270,30.37,20241209,1.42,Y,032680,200,211 억,,22462525,N,N,32881,N,00,N
+20250513,100401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,349,1,2,0.29,69066738,196078,26.95,349,357,349,452,244,348,352.24,21.27,0,-34406,358,352,345,339,332,356,343,211,104,200,240,1,1,105590764,369,-10.26,0.66,12,0.19,-34.00,528.00,734,20240430,-52.45,270,20241209,29.26,467,-25.27,20250110,281,24.20,20250407,688,-49.27,20240711,270,29.26,20241209,1.42,Y,032680,200,211 억,,22462525,N,N,32881,N,00,N
+20250513,090402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,351,3,2,0.86,12836107,36664,5.04,349,351,349,452,244,348,350.10,21.27,0,-9757,358,352,345,339,332,356,343,211,104,200,240,1,1,105590764,371,-10.32,0.66,12,0.03,-34.00,528.00,734,20240430,-52.18,270,20241209,30.00,467,-24.84,20250110,281,24.91,20250407,688,-48.98,20240711,270,30.00,20241209,1.42,Y,032680,200,211 억,,22462525,N,N,32881,N,00,N
 20250512,160353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,348,9,2,2.65,252137010,727065,113.78,340,351,338,440,238,339,346.79,21.22,0,141411,351,345,341,335,331,343,333,211,101,200,230,1,1,105590764,367,-10.24,0.66,12,0.69,-34.00,528.00,734,20240430,-52.59,270,20241209,28.89,467,-25.48,20250110,281,23.84,20250407,688,-49.42,20240711,270,28.89,20241209,1.41,Y,032680,200,211 억,,22403587,N,N,32881,N,00,N
 20250512,150357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,348,9,2,2.65,244981777,706500,110.56,340,351,338,440,238,339,346.75,21.22,0,135604,351,345,341,335,331,343,333,211,101,200,230,1,1,105590764,367,-10.24,0.66,12,0.67,-34.00,528.00,734,20240430,-52.59,270,20241209,28.89,467,-25.48,20250110,281,23.84,20250407,688,-49.42,20240711,270,28.89,20241209,1.41,Y,032680,200,211 억,,22403587,N,N,17014,N,00,N
 20250512,140356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,346,7,2,2.06,227514450,656157,102.69,340,351,338,440,238,339,346.74,21.22,0,129906,351,345,341,335,331,343,333,211,101,200,230,1,1,105590764,365,-10.18,0.66,12,0.62,-34.00,528.00,734,20240430,-52.86,270,20241209,28.15,467,-25.91,20250110,281,23.13,20250407,688,-49.71,20240711,270,28.15,20241209,1.41,Y,032680,200,211 억,,22403587,N,N,17014,N,00,N
diff --git a/032750/price/prices-20250501.csv b/032750/price/prices-20250501.csv
index 559406985d19..1629cc4f5e92 100644
--- a/032750/price/prices-20250501.csv
+++ b/032750/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,-15,5,-0.34,64903020,14790,51.84,4405,4410,4360,5720,3080,4400,4388.30,3.78,0,-506,4476,4437,4361,4322,4246,4457,4342,45,1320,500,3080,5,1,9031122,396,4.38,0.37,12,0.16,1002.00,11810.00,5700,20240925,-23.07,3600,20241210,21.81,5640,-22.25,20250313,3910,12.15,20250203,5700,-23.07,20240925,3600,21.81,20241210,2.37,Y,032750,500,45 억,,341541,N,N,3,N,00,N
+20250513,150359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4395,-5,5,-0.11,62363640,14211,49.81,4405,4410,4360,5720,3080,4400,4388.41,3.78,0,-381,4476,4437,4361,4322,4246,4457,4342,45,1320,500,3080,5,1,9031122,397,4.39,0.37,12,0.16,1002.00,11810.00,5700,20240925,-22.89,3600,20241210,22.08,5640,-22.07,20250313,3910,12.40,20250203,5700,-22.89,20240925,3600,22.08,20241210,2.37,Y,032750,500,45 억,,341541,N,N,3,N,00,N
+20250513,140359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,-15,5,-0.34,54553540,12425,43.55,4405,4410,4360,5720,3080,4400,4390.63,3.78,0,-422,4476,4437,4361,4322,4246,4457,4342,45,1320,500,3080,5,1,9031122,396,4.38,0.37,12,0.14,1002.00,11810.00,5700,20240925,-23.07,3600,20241210,21.81,5640,-22.25,20250313,3910,12.15,20250203,5700,-23.07,20240925,3600,21.81,20241210,2.37,Y,032750,500,45 억,,341541,N,N,3,N,00,N
+20250513,130401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,-10,5,-0.23,46697975,10633,37.27,4405,4410,4360,5720,3080,4400,4391.80,3.78,0,-396,4476,4437,4361,4322,4246,4457,4342,45,1320,500,3080,5,1,9031122,396,4.38,0.37,12,0.12,1002.00,11810.00,5700,20240925,-22.98,3600,20241210,21.94,5640,-22.16,20250313,3910,12.28,20250203,5700,-22.98,20240925,3600,21.94,20241210,2.37,Y,032750,500,45 억,,341541,N,N,3,N,00,N
+20250513,120401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,-10,5,-0.23,41748780,9506,33.32,4405,4410,4360,5720,3080,4400,4391.83,3.78,0,-373,4476,4437,4361,4322,4246,4457,4342,45,1320,500,3080,5,1,9031122,396,4.38,0.37,12,0.11,1002.00,11810.00,5700,20240925,-22.98,3600,20241210,21.94,5640,-22.16,20250313,3910,12.28,20250203,5700,-22.98,20240925,3600,21.94,20241210,2.37,Y,032750,500,45 억,,341541,N,N,3,N,00,N
+20250513,110400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,10,2,0.23,32642845,7436,26.06,4405,4410,4360,5720,3080,4400,4389.84,3.78,0,-294,4476,4437,4361,4322,4246,4457,4342,45,1320,500,3080,5,1,9031122,398,4.40,0.37,12,0.08,1002.00,11810.00,5700,20240925,-22.63,3600,20241210,22.50,5640,-21.81,20250313,3910,12.79,20250203,5700,-22.63,20240925,3600,22.50,20241210,2.37,Y,032750,500,45 억,,341541,N,N,3,N,00,N
+20250513,100401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,0,3,0.00,20108990,4587,16.08,4405,4405,4360,5720,3080,4400,4383.91,3.78,0,-286,4476,4437,4361,4322,4246,4457,4342,45,1320,500,3080,5,1,9031122,397,4.39,0.37,12,0.05,1002.00,11810.00,5700,20240925,-22.81,3600,20241210,22.22,5640,-21.99,20250313,3910,12.53,20250203,5700,-22.81,20240925,3600,22.22,20241210,2.37,Y,032750,500,45 억,,341541,N,N,3,N,00,N
+20250513,090402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4405,5,2,0.11,30835,7,0.02,4405,4405,4405,5720,3080,4400,4405.00,3.78,0,-3,4476,4437,4361,4322,4246,4457,4342,45,1320,500,3080,5,1,9031122,398,4.40,0.37,12,0.00,1002.00,11810.00,5700,20240925,-22.72,3600,20241210,22.36,5640,-21.90,20250313,3910,12.66,20250203,5700,-22.72,20240925,3600,22.36,20241210,2.37,Y,032750,500,45 억,,341541,N,N,3,N,00,N
 20250512,160353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,90,2,2.09,123786937,28335,65.04,4285,4400,4285,5600,3020,4310,4368.64,3.76,0,1018,4456,4382,4281,4207,4106,4332,4157,45,1290,500,3010,5,1,9031122,397,4.39,0.37,12,0.31,1002.00,11810.00,5700,20240925,-22.81,3600,20241210,22.22,5640,-21.99,20250313,3910,12.53,20250203,5700,-22.81,20240925,3600,22.22,20241210,2.47,Y,032750,500,45 억,,339869,N,N,3,N,00,N
 20250512,150357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,80,2,1.86,111231987,25479,58.49,4285,4400,4285,5600,3020,4310,4365.63,3.76,0,912,4456,4382,4281,4207,4106,4332,4157,45,1290,500,3010,5,1,9031122,396,4.38,0.37,12,0.28,1002.00,11810.00,5700,20240925,-22.98,3600,20241210,21.94,5640,-22.16,20250313,3910,12.28,20250203,5700,-22.98,20240925,3600,21.94,20241210,2.47,Y,032750,500,45 억,,339869,N,N,0,N,00,N
 20250512,140357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,80,2,1.86,102974282,23594,54.16,4285,4400,4285,5600,3020,4310,4364.43,3.76,0,657,4456,4382,4281,4207,4106,4332,4157,45,1290,500,3010,5,1,9031122,396,4.38,0.37,12,0.26,1002.00,11810.00,5700,20240925,-22.98,3600,20241210,21.94,5640,-22.16,20250313,3910,12.28,20250203,5700,-22.98,20240925,3600,21.94,20241210,2.47,Y,032750,500,45 억,,339869,N,N,0,N,00,N
diff --git a/032790/price/prices-20250501.csv b/032790/price/prices-20250501.csv
index cba7db9b6e2f..e4943b4d7ac5 100644
--- a/032790/price/prices-20250501.csv
+++ b/032790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1226,-2,5,-0.16,527990986,417965,474.73,1280,1300,1204,1596,860,1228,1263.25,1.38,0,47178,1249,1238,1217,1206,1185,1244,1212,224,368,500,760,1,1,44754342,549,17.03,1.20,12,0.93,72.00,1018.00,2200,20240521,-44.27,851,20250206,44.07,1578,-22.31,20250327,851,44.07,20250206,2200,-44.27,20240521,851,44.07,20250206,0.20,Y,032790,500,223 억,,619432,N,N,196,N,00,N
+20250513,150359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1239,11,2,0.90,512613291,405519,460.59,1280,1300,1204,1596,860,1228,1264.09,1.38,0,54312,1249,1238,1217,1206,1185,1244,1212,224,368,500,760,1,1,44754342,555,17.21,1.22,12,0.91,72.00,1018.00,2200,20240521,-43.68,851,20250206,45.59,1578,-21.48,20250327,851,45.59,20250206,2200,-43.68,20240521,851,45.59,20250206,0.20,Y,032790,500,223 억,,619432,N,N,8,N,00,N
+20250513,140359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1267,39,2,3.18,262817685,206068,234.05,1280,1295,1245,1596,860,1228,1275.39,1.38,0,54882,1249,1238,1217,1206,1185,1244,1212,224,368,500,760,1,1,44754342,567,17.60,1.24,12,0.46,72.00,1018.00,2200,20240521,-42.41,851,20250206,48.88,1578,-19.71,20250327,851,48.88,20250206,2200,-42.41,20240521,851,48.88,20250206,0.20,Y,032790,500,223 억,,619432,N,N,8,N,00,N
+20250513,130401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1279,51,2,4.15,229204753,179530,203.91,1280,1295,1245,1596,860,1228,1276.69,1.38,0,57313,1249,1238,1217,1206,1185,1244,1212,224,368,500,760,1,1,44754342,572,17.76,1.26,12,0.40,72.00,1018.00,2200,20240521,-41.86,851,20250206,50.29,1578,-18.95,20250327,851,50.29,20250206,2200,-41.86,20240521,851,50.29,20250206,0.20,Y,032790,500,223 억,,619432,N,N,8,N,00,N
+20250513,120401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1280,52,2,4.23,162834452,127949,145.33,1280,1286,1245,1596,860,1228,1272.65,1.38,0,46940,1249,1238,1217,1206,1185,1244,1212,224,368,500,760,1,1,44754342,573,17.78,1.26,12,0.29,72.00,1018.00,2200,20240521,-41.82,851,20250206,50.41,1578,-18.88,20250327,851,50.41,20250206,2200,-41.82,20240521,851,50.41,20250206,0.20,Y,032790,500,223 억,,619432,N,N,8,N,00,N
+20250513,110400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1278,50,2,4.07,118946289,93687,106.41,1280,1280,1245,1596,860,1228,1269.61,1.38,0,30303,1249,1238,1217,1206,1185,1244,1212,224,368,500,760,1,1,44754342,572,17.75,1.26,12,0.21,72.00,1018.00,2200,20240521,-41.91,851,20250206,50.18,1578,-19.01,20250327,851,50.18,20250206,2200,-41.91,20240521,851,50.18,20250206,0.20,Y,032790,500,223 억,,619432,N,N,8,N,00,N
+20250513,100401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1276,48,2,3.91,68550553,54081,61.43,1280,1280,1245,1596,860,1228,1267.55,1.38,0,19503,1249,1238,1217,1206,1185,1244,1212,224,368,500,760,1,1,44754342,571,17.72,1.25,12,0.12,72.00,1018.00,2200,20240521,-42.00,851,20250206,49.94,1578,-19.14,20250327,851,49.94,20250206,2200,-42.00,20240521,851,49.94,20250206,0.20,Y,032790,500,223 억,,619432,N,N,8,N,00,N
+20250513,090403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1276,48,2,3.91,5651463,4436,5.04,1280,1280,1245,1596,860,1228,1274.00,1.38,0,-1598,1249,1238,1217,1206,1185,1244,1212,224,368,500,760,1,1,44754342,571,17.72,1.25,12,0.01,72.00,1018.00,2200,20240521,-42.00,851,20250206,49.94,1578,-19.14,20250327,851,49.94,20250206,2200,-42.00,20240521,851,49.94,20250206,0.20,Y,032790,500,223 억,,619432,N,N,8,N,00,N
 20250512,160354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1228,32,2,2.68,106911561,87966,151.30,1196,1228,1196,1554,838,1196,1215.37,1.32,0,32324,1224,1209,1195,1180,1166,1203,1174,224,358,500,740,1,1,44754342,550,17.06,1.21,12,0.20,72.00,1018.00,2245,20240426,-45.30,851,20250206,44.30,1578,-22.18,20250327,851,44.30,20250206,2200,-44.18,20240521,851,44.30,20250206,0.20,Y,032790,500,223 억,,592484,N,N,8,N,00,N
 20250512,150358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1219,23,2,1.92,74258708,61300,105.43,1196,1228,1196,1554,838,1196,1211.40,1.32,0,25663,1224,1209,1195,1180,1166,1203,1174,224,358,500,740,1,1,44754342,546,16.93,1.20,12,0.14,72.00,1018.00,2245,20240426,-45.70,851,20250206,43.24,1578,-22.75,20250327,851,43.24,20250206,2200,-44.59,20240521,851,43.24,20250206,0.20,Y,032790,500,223 억,,592484,N,N,1,N,00,N
 20250512,140357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1219,23,2,1.92,60534157,50051,86.09,1196,1228,1196,1554,838,1196,1209.45,1.32,0,23557,1224,1209,1195,1180,1166,1203,1174,224,358,500,740,1,1,44754342,546,16.93,1.20,12,0.11,72.00,1018.00,2245,20240426,-45.70,851,20250206,43.24,1578,-22.75,20250327,851,43.24,20250206,2200,-44.59,20240521,851,43.24,20250206,0.20,Y,032790,500,223 억,,592484,N,N,1,N,00,N
diff --git a/032800/price/prices-20250501.csv b/032800/price/prices-20250501.csv
index a0c414ecaa6c..943fe0f73994 100644
--- a/032800/price/prices-20250501.csv
+++ b/032800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160355,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,575,0,3,0.00,73777438,127958,95.28,576,584,570,747,403,575,576.58,1.45,0,7211,590,582,575,567,560,579,564,230,172,500,340,1,1,45957058,264,-2.75,0.43,06,0.28,-209.00,1344.00,1390,20240429,-58.63,496,20250217,15.93,754,-23.74,20250221,496,15.93,20250217,800,-28.12,20241101,150,283.33,20240906,0.00,Y,032800,500,229 억,,667961,N,N,18561,N,00,N
+20250513,150359,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,577,2,2,0.35,73678333,127786,95.16,576,584,570,747,403,575,576.58,1.45,0,7220,590,582,575,567,560,579,564,230,172,500,340,1,1,45957058,265,-2.76,0.43,06,0.28,-209.00,1344.00,1390,20240429,-58.49,496,20250217,16.33,754,-23.47,20250221,496,16.33,20250217,800,-27.88,20241101,150,284.67,20240906,0.00,Y,032800,500,229 억,,667961,N,N,7399,N,00,N
+20250513,140400,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,577,2,2,0.35,55593256,96146,71.59,576,584,574,747,403,575,578.22,1.45,0,5400,590,582,575,567,560,579,564,230,172,500,340,1,1,45957058,265,-2.76,0.43,06,0.21,-209.00,1344.00,1390,20240429,-58.49,496,20250217,16.33,754,-23.47,20250221,496,16.33,20250217,800,-27.88,20241101,150,284.67,20240906,0.00,Y,032800,500,229 억,,667961,N,N,7399,N,00,N
+20250513,130401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,581,6,2,1.04,38156482,66119,49.24,576,581,575,747,403,575,577.09,1.45,0,5153,590,582,575,567,560,579,564,230,172,500,340,1,1,45957058,267,-2.78,0.43,06,0.14,-209.00,1344.00,1390,20240429,-58.20,496,20250217,17.14,754,-22.94,20250221,496,17.14,20250217,800,-27.38,20241101,150,287.33,20240906,0.00,Y,032800,500,229 억,,667961,N,N,7399,N,00,N
+20250513,120402,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,576,1,2,0.17,29843739,51759,38.54,576,580,575,747,403,575,576.59,1.45,0,4275,590,582,575,567,560,579,564,230,172,500,340,1,1,45957058,265,-2.76,0.43,06,0.11,-209.00,1344.00,1390,20240429,-58.56,496,20250217,16.13,754,-23.61,20250221,496,16.13,20250217,800,-28.00,20241101,150,284.00,20240906,0.00,Y,032800,500,229 억,,667961,N,N,7399,N,00,N
+20250513,110400,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,578,3,2,0.52,28582707,49568,36.91,576,580,575,747,403,575,576.64,1.45,0,3951,590,582,575,567,560,579,564,230,172,500,340,1,1,45957058,266,-2.77,0.43,06,0.11,-209.00,1344.00,1390,20240429,-58.42,496,20250217,16.53,754,-23.34,20250221,496,16.53,20250217,800,-27.75,20241101,150,285.33,20240906,0.00,Y,032800,500,229 억,,667961,N,N,7399,N,00,N
+20250513,100401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,577,2,2,0.35,25738970,44628,33.23,576,580,575,747,403,575,576.74,1.45,0,2480,590,582,575,567,560,579,564,230,172,500,340,1,1,45957058,265,-2.76,0.43,06,0.10,-209.00,1344.00,1390,20240429,-58.49,496,20250217,16.33,754,-23.47,20250221,496,16.33,20250217,800,-27.88,20241101,150,284.67,20240906,0.00,Y,032800,500,229 억,,667961,N,N,7399,N,00,N
+20250513,090403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,578,3,2,0.52,3015694,5223,3.89,576,579,576,747,403,575,577.39,1.45,0,2792,590,582,575,567,560,579,564,230,172,500,340,1,1,45957058,266,-2.77,0.43,06,0.01,-209.00,1344.00,1390,20240429,-58.42,496,20250217,16.53,754,-23.34,20250221,496,16.53,20250217,800,-27.75,20241101,150,285.33,20240906,0.00,Y,032800,500,229 억,,667961,N,N,7399,N,00,N
 20250512,160354,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,575,-4,5,-0.69,76809725,133792,116.69,579,583,568,752,406,579,574.10,1.39,0,29723,621,599,582,560,543,591,552,230,173,500,340,1,1,45957058,264,-2.75,0.43,06,0.29,-209.00,1344.00,1425,20240426,-59.65,496,20250217,15.93,754,-23.74,20250221,496,15.93,20250217,800,-28.12,20241101,150,283.33,20240906,0.00,Y,032800,500,229 억,,637828,N,N,7399,N,00,N
 20250512,150358,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,576,-3,5,-0.52,73678362,128345,111.94,579,583,568,752,406,579,574.06,1.39,0,25633,621,599,582,560,543,591,552,230,173,500,340,1,1,45957058,265,-2.76,0.43,06,0.28,-209.00,1344.00,1425,20240426,-59.58,496,20250217,16.13,754,-23.61,20250221,496,16.13,20250217,800,-28.00,20241101,150,284.00,20240906,0.00,Y,032800,500,229 억,,637828,N,N,6290,N,00,N
 20250512,140357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,576,-3,5,-0.52,54364246,94794,82.68,579,583,568,752,406,579,573.50,1.39,0,8834,621,599,582,560,543,591,552,230,173,500,340,1,1,45957058,265,-2.76,0.43,06,0.21,-209.00,1344.00,1425,20240426,-59.58,496,20250217,16.13,754,-23.61,20250221,496,16.13,20250217,800,-28.00,20241101,150,284.00,20240906,0.00,Y,032800,500,229 억,,637828,N,N,6290,N,00,N
diff --git a/032820/price/prices-20250501.csv b/032820/price/prices-20250501.csv
index 5f2582067e2d..7a6e6fdf31a9 100644
--- a/032820/price/prices-20250501.csv
+++ b/032820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160355,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1819,1,2,0.06,4921967528,2706423,57.76,1822,1838,1803,2360,1273,1818,1818.62,1.93,0,-130400,1894,1855,1832,1793,1770,1875,1813,823,542,500,1300,1,1,164677432,2995,-82.68,2.63,12,1.64,-22.00,691.00,3300,20240718,-44.88,1417,20240429,28.37,2370,-23.25,20250218,1453,25.19,20250409,3300,-44.88,20240718,1453,25.19,20250409,4.01,Y,032820,500,823 억,,3174527,N,N,257562,N,00,N
+20250513,150359,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1826,8,2,0.44,4745368912,2609502,55.69,1822,1838,1803,2360,1273,1818,1818.50,1.93,0,-179506,1894,1855,1832,1793,1770,1875,1813,823,542,500,1300,1,1,164677432,3007,-83.00,2.64,12,1.58,-22.00,691.00,3300,20240718,-44.67,1417,20240429,28.86,2370,-22.95,20250218,1453,25.67,20250409,3300,-44.67,20240718,1453,25.67,20250409,4.01,Y,032820,500,823 억,,3174527,N,N,183572,N,00,N
+20250513,140400,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1810,-8,5,-0.44,4002227299,2202299,47.00,1822,1838,1803,2360,1273,1818,1817.30,1.93,0,-378456,1894,1855,1832,1793,1770,1875,1813,823,542,500,1300,1,1,164677432,2981,-82.27,2.62,12,1.34,-22.00,691.00,3300,20240718,-45.15,1417,20240429,27.73,2370,-23.63,20250218,1453,24.57,20250409,3300,-45.15,20240718,1453,24.57,20250409,4.01,Y,032820,500,823 억,,3174527,N,N,183572,N,00,N
+20250513,130401,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1811,-7,5,-0.39,3275348549,1800272,38.42,1822,1838,1810,2360,1273,1818,1819.36,1.93,0,-410813,1894,1855,1832,1793,1770,1875,1813,823,542,500,1300,1,1,164677432,2982,-82.32,2.62,12,1.09,-22.00,691.00,3300,20240718,-45.12,1417,20240429,27.81,2370,-23.59,20250218,1453,24.64,20250409,3300,-45.12,20240718,1453,24.64,20250409,4.01,Y,032820,500,823 억,,3174527,N,N,183572,N,00,N
+20250513,120402,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1819,1,2,0.06,2705081378,1485734,31.71,1822,1838,1810,2360,1273,1818,1820.70,1.93,0,-230087,1894,1855,1832,1793,1770,1875,1813,823,542,500,1300,1,1,164677432,2995,-82.68,2.63,12,0.90,-22.00,691.00,3300,20240718,-44.88,1417,20240429,28.37,2370,-23.25,20250218,1453,25.19,20250409,3300,-44.88,20240718,1453,25.19,20250409,4.01,Y,032820,500,823 억,,3174527,N,N,183572,N,00,N
+20250513,110401,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1817,-1,5,-0.06,2408827966,1322710,28.23,1822,1838,1810,2360,1273,1818,1821.13,1.93,0,-179972,1894,1855,1832,1793,1770,1875,1813,823,542,500,1300,1,1,164677432,2992,-82.59,2.63,12,0.80,-22.00,691.00,3300,20240718,-44.94,1417,20240429,28.23,2370,-23.33,20250218,1453,25.05,20250409,3300,-44.94,20240718,1453,25.05,20250409,4.01,Y,032820,500,823 억,,3174527,N,N,183572,N,00,N
+20250513,100402,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1825,7,2,0.39,1708403310,937418,20.01,1822,1838,1810,2360,1273,1818,1822.46,1.93,0,-67742,1894,1855,1832,1793,1770,1875,1813,823,542,500,1300,1,1,164677432,3005,-82.95,2.64,12,0.57,-22.00,691.00,3300,20240718,-44.70,1417,20240429,28.79,2370,-23.00,20250218,1453,25.60,20250409,3300,-44.70,20240718,1453,25.60,20250409,4.01,Y,032820,500,823 억,,3174527,N,N,183572,N,00,N
+20250513,090403,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1820,2,2,0.11,391957145,214966,4.59,1822,1838,1820,2360,1273,1818,1823.35,1.93,0,-31861,1894,1855,1832,1793,1770,1875,1813,823,542,500,1300,1,1,164677432,2997,-82.73,2.63,12,0.13,-22.00,691.00,3300,20240718,-44.85,1417,20240429,28.44,2370,-23.21,20250218,1453,25.26,20250409,3300,-44.85,20240718,1453,25.26,20250409,4.01,Y,032820,500,823 억,,3174527,N,N,183572,N,00,N
 20250512,160354,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1818,10,2,0.55,8527589572,4617211,128.21,1809,1871,1809,2350,1266,1808,1846.99,1.74,0,131251,1902,1855,1827,1780,1752,1841,1766,823,542,500,1300,1,1,164677432,2994,-82.64,2.63,12,2.80,-22.00,691.00,3300,20240718,-44.91,1400,20240426,29.86,2370,-23.29,20250218,1453,25.12,20250409,3300,-44.91,20240718,1453,25.12,20250409,4.01,Y,032820,500,823 억,,2861598,N,N,183572,N,00,N
 20250512,150358,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1817,9,2,0.50,8004384796,4329189,120.21,1809,1871,1809,2350,1266,1808,1848.98,1.74,0,199267,1902,1855,1827,1780,1752,1841,1766,823,542,500,1300,1,1,164677432,2992,-82.59,2.63,12,2.63,-22.00,691.00,3300,20240718,-44.94,1400,20240426,29.79,2370,-23.33,20250218,1453,25.05,20250409,3300,-44.94,20240718,1453,25.05,20250409,4.01,Y,032820,500,823 억,,2861598,N,N,534389,N,00,N
 20250512,140357,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1829,21,2,1.16,7238270060,3908097,108.52,1809,1871,1809,2350,1266,1808,1852.18,1.74,0,252657,1902,1855,1827,1780,1752,1841,1766,823,542,500,1300,1,1,164677432,3012,-83.14,2.65,12,2.37,-22.00,691.00,3300,20240718,-44.58,1400,20240426,30.64,2370,-22.83,20250218,1453,25.88,20250409,3300,-44.58,20240718,1453,25.88,20250409,4.01,Y,032820,500,823 억,,2861598,N,N,534389,N,00,N
diff --git a/032830/price/prices-20250501.csv b/032830/price/prices-20250501.csv
index 9abe0327e169..9a7078ff8b42 100644
--- a/032830/price/prices-20250501.csv
+++ b/032830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160355,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,86200,400,2,0.47,11859733800,137976,141.86,84900,86400,84900,111500,60100,85800,85954.97,21.73,0,6011,87066,86432,85566,84932,84066,86750,85250,1000,25700,500,63490,100,1,200000000,172400,8.18,0.52,12,0.07,10534.00,164215.00,111000,20241118,-22.34,73300,20250409,17.60,103700,-16.88,20250217,73300,17.60,20250409,111000,-22.34,20241118,73300,17.60,20250409,0.02,Y,032830,500,1000 억,,43461595,N,N,17503,N,00,N
+20250513,150400,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85900,100,2,0.12,8654558050,100763,103.60,84900,86400,84900,111500,60100,85800,85890.24,21.73,0,-688,87066,86432,85566,84932,84066,86750,85250,1000,25700,500,63490,100,1,200000000,171800,8.15,0.52,12,0.05,10534.00,164215.00,111000,20241118,-22.61,73300,20250409,17.19,103700,-17.16,20250217,73300,17.19,20250409,111000,-22.61,20241118,73300,17.19,20250409,0.02,Y,032830,500,1000 억,,43461595,N,N,14774,N,00,N
+20250513,140400,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,86000,200,2,0.23,7581362400,88276,90.76,84900,86400,84900,111500,60100,85800,85882.49,21.73,0,-503,87066,86432,85566,84932,84066,86750,85250,1000,25700,500,63490,100,1,200000000,172000,8.16,0.52,12,0.04,10534.00,164215.00,111000,20241118,-22.52,73300,20250409,17.33,103700,-17.07,20250217,73300,17.33,20250409,111000,-22.52,20241118,73300,17.33,20250409,0.02,Y,032830,500,1000 억,,43461595,N,N,14774,N,00,N
+20250513,130402,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,86200,400,2,0.47,6397844800,74523,76.62,84900,86400,84900,111500,60100,85800,85850.61,21.73,0,-1631,87066,86432,85566,84932,84066,86750,85250,1000,25700,500,63490,100,1,200000000,172400,8.18,0.52,12,0.04,10534.00,164215.00,111000,20241118,-22.34,73300,20250409,17.60,103700,-16.88,20250217,73300,17.60,20250409,111000,-22.34,20241118,73300,17.60,20250409,0.02,Y,032830,500,1000 억,,43461595,N,N,14774,N,00,N
+20250513,120402,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85900,100,2,0.12,5664036000,65994,67.85,84900,86400,84900,111500,60100,85800,85826.53,21.73,0,-2573,87066,86432,85566,84932,84066,86750,85250,1000,25700,500,63490,100,1,200000000,171800,8.15,0.52,12,0.03,10534.00,164215.00,111000,20241118,-22.61,73300,20250409,17.19,103700,-17.16,20250217,73300,17.19,20250409,111000,-22.61,20241118,73300,17.19,20250409,0.02,Y,032830,500,1000 억,,43461595,N,N,14774,N,00,N
+20250513,110401,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,86300,500,2,0.58,4845152650,56489,58.08,84900,86400,84900,111500,60100,85800,85771.61,21.73,0,-4505,87066,86432,85566,84932,84066,86750,85250,1000,25700,500,63490,100,1,200000000,172600,8.19,0.53,12,0.03,10534.00,164215.00,111000,20241118,-22.25,73300,20250409,17.74,103700,-16.78,20250217,73300,17.74,20250409,111000,-22.25,20241118,73300,17.74,20250409,0.02,Y,032830,500,1000 억,,43461595,N,N,14774,N,00,N
+20250513,100402,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85800,0,3,0.00,3130903350,36583,37.61,84900,86300,84900,111500,60100,85800,85583.56,21.73,0,-11218,87066,86432,85566,84932,84066,86750,85250,1000,25700,500,63490,100,1,200000000,171600,8.15,0.52,12,0.02,10534.00,164215.00,111000,20241118,-22.70,73300,20250409,17.05,103700,-17.26,20250217,73300,17.05,20250409,111000,-22.70,20241118,73300,17.05,20250409,0.02,Y,032830,500,1000 억,,43461595,N,N,14774,N,00,N
+20250513,090403,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85700,-100,5,-0.12,1094171000,12861,13.22,84900,85700,84900,111500,60100,85800,85076.67,21.73,0,-1203,87066,86432,85566,84932,84066,86750,85250,1000,25700,500,63490,100,1,200000000,171400,8.14,0.52,12,0.01,10534.00,164215.00,111000,20241118,-22.79,73300,20250409,16.92,103700,-17.36,20250217,73300,16.92,20250409,111000,-22.79,20241118,73300,16.92,20250409,0.02,Y,032830,500,1000 억,,43461595,N,N,14774,N,00,N
 20250512,160354,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85800,1200,2,1.42,8319412700,97259,146.89,85100,86200,84700,109900,59300,84600,85538.74,21.73,0,-3292,85866,85232,84766,84132,83666,85000,83900,1000,25300,500,62600,100,1,200000000,171600,8.15,0.52,12,0.05,10534.00,164215.00,111000,20241118,-22.70,73300,20250409,17.05,103700,-17.26,20250217,73300,17.05,20250409,111000,-22.70,20241118,73300,17.05,20250409,0.02,Y,032830,500,1000 억,,43454734,N,N,14774,N,00,N
 20250512,150358,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85500,900,2,1.06,6677619700,78102,117.96,85100,86200,84700,109900,59300,84600,85498.70,21.73,0,-2094,85866,85232,84766,84132,83666,85000,83900,1000,25300,500,62600,100,1,200000000,171000,8.12,0.52,12,0.04,10534.00,164215.00,111000,20241118,-22.97,73300,20250409,16.64,103700,-17.55,20250217,73300,16.64,20250409,111000,-22.97,20241118,73300,16.64,20250409,0.02,Y,032830,500,1000 억,,43454734,N,N,13432,N,00,N
 20250512,140358,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85300,700,2,0.83,5453512650,63770,96.31,85100,86200,84700,109900,59300,84600,85518.47,21.73,0,1797,85866,85232,84766,84132,83666,85000,83900,1000,25300,500,62600,100,1,200000000,170600,8.10,0.52,12,0.03,10534.00,164215.00,111000,20241118,-23.15,73300,20250409,16.37,103700,-17.74,20250217,73300,16.37,20250409,111000,-23.15,20241118,73300,16.37,20250409,0.02,Y,032830,500,1000 억,,43454734,N,N,13432,N,00,N
diff --git a/032850/price/prices-20250501.csv b/032850/price/prices-20250501.csv
index 2aeb97698e19..ffa0abceeaa9 100644
--- a/032850/price/prices-20250501.csv
+++ b/032850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-80,5,-1.48,788447960,146997,52.11,5420,5430,5310,7040,3800,5420,5363.66,3.55,0,16167,5613,5516,5403,5306,5193,5565,5355,83,1620,500,4010,10,1,16623293,888,11.43,1.19,12,0.88,467.00,4480.00,6730,20240617,-20.65,4405,20241209,21.23,5970,-10.55,20250418,4410,21.09,20250403,6730,-20.65,20240617,4405,21.23,20241209,5.02,Y,032850,500,83 억,,590958,N,N,1095,N,00,N
+20250513,150400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5345,-75,5,-1.38,734561555,136909,48.53,5420,5430,5310,7040,3800,5420,5365.28,3.55,0,15307,5613,5516,5403,5306,5193,5565,5355,83,1620,500,4010,10,1,16623293,889,11.45,1.19,12,0.82,467.00,4480.00,6730,20240617,-20.58,4405,20241209,21.34,5970,-10.47,20250418,4410,21.20,20250403,6730,-20.58,20240617,4405,21.34,20241209,5.02,Y,032850,500,83 억,,590958,N,N,5671,N,00,N
+20250513,140400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,-90,5,-1.66,678629945,126435,44.82,5420,5430,5310,7040,3800,5420,5367.37,3.55,0,12495,5613,5516,5403,5306,5193,5565,5355,83,1620,500,4010,10,1,16623293,886,11.41,1.19,12,0.76,467.00,4480.00,6730,20240617,-20.80,4405,20241209,21.00,5970,-10.72,20250418,4410,20.86,20250403,6730,-20.80,20240617,4405,21.00,20241209,5.02,Y,032850,500,83 억,,590958,N,N,5671,N,00,N
+20250513,130402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,-70,5,-1.29,605378795,112688,39.95,5420,5430,5320,7040,3800,5420,5372.12,3.55,0,9480,5613,5516,5403,5306,5193,5565,5355,83,1620,500,4010,10,1,16623293,889,11.46,1.19,12,0.68,467.00,4480.00,6730,20240617,-20.51,4405,20241209,21.45,5970,-10.39,20250418,4410,21.32,20250403,6730,-20.51,20240617,4405,21.45,20241209,5.02,Y,032850,500,83 억,,590958,N,N,5671,N,00,N
+20250513,120403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,-50,5,-0.92,445134885,82691,29.31,5420,5430,5350,7040,3800,5420,5383.06,3.55,0,5765,5613,5516,5403,5306,5193,5565,5355,83,1620,500,4010,10,1,16623293,893,11.50,1.20,12,0.50,467.00,4480.00,6730,20240617,-20.21,4405,20241209,21.91,5970,-10.05,20250418,4410,21.77,20250403,6730,-20.21,20240617,4405,21.91,20241209,5.02,Y,032850,500,83 억,,590958,N,N,5671,N,00,N
+20250513,110401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,-30,5,-0.55,406976175,75600,26.80,5420,5430,5350,7040,3800,5420,5383.22,3.55,0,6262,5613,5516,5403,5306,5193,5565,5355,83,1620,500,4010,10,1,16623293,896,11.54,1.20,12,0.45,467.00,4480.00,6730,20240617,-19.91,4405,20241209,22.36,5970,-9.72,20250418,4410,22.22,20250403,6730,-19.91,20240617,4405,22.36,20241209,5.02,Y,032850,500,83 억,,590958,N,N,5671,N,00,N
+20250513,100402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,-30,5,-0.55,292315085,54284,19.24,5420,5430,5350,7040,3800,5420,5384.84,3.55,0,-3486,5613,5516,5403,5306,5193,5565,5355,83,1620,500,4010,10,1,16623293,896,11.54,1.20,12,0.33,467.00,4480.00,6730,20240617,-19.91,4405,20241209,22.36,5970,-9.72,20250418,4410,22.22,20250403,6730,-19.91,20240617,4405,22.36,20241209,5.02,Y,032850,500,83 억,,590958,N,N,5671,N,00,N
+20250513,090404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,-50,5,-0.92,69720150,12924,4.58,5420,5430,5360,7040,3800,5420,5394.39,3.55,0,-5893,5613,5516,5403,5306,5193,5565,5355,83,1620,500,4010,10,1,16623293,893,11.50,1.20,12,0.08,467.00,4480.00,6730,20240617,-20.21,4405,20241209,21.91,5970,-10.05,20250418,4410,21.77,20250403,6730,-20.21,20240617,4405,21.91,20241209,5.02,Y,032850,500,83 억,,590958,N,N,5671,N,00,N
 20250512,160355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5420,120,2,2.26,1517911725,280214,361.91,5350,5500,5290,6890,3710,5300,5416.97,3.48,0,13454,5380,5340,5300,5260,5220,5320,5240,83,1590,500,3920,10,1,16623293,901,11.61,1.21,12,1.69,467.00,4480.00,6730,20240617,-19.47,4405,20241209,23.04,5970,-9.21,20250418,4410,22.90,20250403,6730,-19.47,20240617,4405,23.04,20241209,5.03,Y,032850,500,83 억,,578625,N,N,5671,N,00,N
 20250512,150359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,60,2,1.13,1462367135,269926,348.62,5350,5500,5290,6890,3710,5300,5417.66,3.48,0,10598,5380,5340,5300,5260,5220,5320,5240,83,1590,500,3920,10,1,16623293,891,11.48,1.20,12,1.62,467.00,4480.00,6730,20240617,-20.36,4405,20241209,21.68,5970,-10.22,20250418,4410,21.54,20250403,6730,-20.36,20240617,4405,21.68,20241209,5.03,Y,032850,500,83 억,,578625,N,N,114,N,00,N
 20250512,140358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,100,2,1.89,1383440965,255242,329.66,5350,5500,5290,6890,3710,5300,5420.11,3.48,0,5425,5380,5340,5300,5260,5220,5320,5240,83,1590,500,3920,10,1,16623293,898,11.56,1.21,12,1.54,467.00,4480.00,6730,20240617,-19.76,4405,20241209,22.59,5970,-9.55,20250418,4410,22.45,20250403,6730,-19.76,20240617,4405,22.59,20241209,5.03,Y,032850,500,83 억,,578625,N,N,114,N,00,N
diff --git a/032860/price/prices-20250501.csv b/032860/price/prices-20250501.csv
index 5e4062eecb04..bf6582ccaed4 100644
--- a/032860/price/prices-20250501.csv
+++ b/032860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160356,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1450,20,2,1.40,175405544,121900,116.30,1430,1479,1409,1859,1001,1430,1438.92,3.10,0,19408,1521,1475,1443,1397,1365,1459,1381,202,429,500,850,1,1,40395863,586,23.77,1.03,12,0.30,61.00,1407.00,3995,20241022,-63.70,1161,20241227,24.89,1776,-18.36,20250417,1170,23.93,20250305,3995,-63.70,20241022,1161,24.89,20241227,0.00,Y,032860,500,201 억,,1254160,N,N,0,N,00,N
+20250513,150400,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1453,23,2,1.61,168823699,117365,111.97,1430,1479,1409,1859,1001,1430,1438.45,3.10,0,19884,1521,1475,1443,1397,1365,1459,1381,202,429,500,850,1,1,40395863,587,23.82,1.03,12,0.29,61.00,1407.00,3995,20241022,-63.63,1161,20241227,25.15,1776,-18.19,20250417,1170,24.19,20250305,3995,-63.63,20241022,1161,25.15,20241227,0.00,Y,032860,500,201 억,,1254160,N,N,0,N,00,N
+20250513,140401,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1465,35,2,2.45,157717713,109728,104.68,1430,1479,1409,1859,1001,1430,1437.35,3.10,0,20029,1521,1475,1443,1397,1365,1459,1381,202,429,500,850,1,1,40395863,592,24.02,1.04,12,0.27,61.00,1407.00,3995,20241022,-63.33,1161,20241227,26.18,1776,-17.51,20250417,1170,25.21,20250305,3995,-63.33,20241022,1161,26.18,20241227,0.00,Y,032860,500,201 억,,1254160,N,N,0,N,00,N
+20250513,130402,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1461,31,2,2.17,137047010,95649,91.25,1430,1462,1409,1859,1001,1430,1432.81,3.10,0,21803,1521,1475,1443,1397,1365,1459,1381,202,429,500,850,1,1,40395863,590,23.95,1.04,12,0.24,61.00,1407.00,3995,20241022,-63.43,1161,20241227,25.84,1776,-17.74,20250417,1170,24.87,20250305,3995,-63.43,20241022,1161,25.84,20241227,0.00,Y,032860,500,201 억,,1254160,N,N,0,N,00,N
+20250513,120403,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1455,25,2,1.75,124978121,87360,83.34,1430,1458,1409,1859,1001,1430,1430.61,3.10,0,22134,1521,1475,1443,1397,1365,1459,1381,202,429,500,850,1,1,40395863,588,23.85,1.03,12,0.22,61.00,1407.00,3995,20241022,-63.58,1161,20241227,25.32,1776,-18.07,20250417,1170,24.36,20250305,3995,-63.58,20241022,1161,25.32,20241227,0.00,Y,032860,500,201 억,,1254160,N,N,0,N,00,N
+20250513,110401,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1439,9,2,0.63,104905683,73489,70.11,1430,1457,1409,1859,1001,1430,1427.50,3.10,0,15629,1521,1475,1443,1397,1365,1459,1381,202,429,500,850,1,1,40395863,581,23.59,1.02,12,0.18,61.00,1407.00,3995,20241022,-63.98,1161,20241227,23.94,1776,-18.98,20250417,1170,22.99,20250305,3995,-63.98,20241022,1161,23.94,20241227,0.00,Y,032860,500,201 억,,1254160,N,N,0,N,00,N
+20250513,100402,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1427,-3,5,-0.21,53715057,37809,36.07,1430,1449,1409,1859,1001,1430,1420.69,3.10,0,8445,1521,1475,1443,1397,1365,1459,1381,202,429,500,850,1,1,40395863,576,23.39,1.01,12,0.09,61.00,1407.00,3995,20241022,-64.28,1161,20241227,22.91,1776,-19.65,20250417,1170,21.97,20250305,3995,-64.28,20241022,1161,22.91,20241227,0.00,Y,032860,500,201 억,,1254160,N,N,0,N,00,N
+20250513,090404,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1423,-7,5,-0.49,4752125,3326,3.17,1430,1435,1420,1859,1001,1430,1428.78,3.10,0,-411,1521,1475,1443,1397,1365,1459,1381,202,429,500,850,1,1,40395863,575,23.33,1.01,12,0.01,61.00,1407.00,3995,20241022,-64.38,1161,20241227,22.57,1776,-19.88,20250417,1170,21.62,20250305,3995,-64.38,20241022,1161,22.57,20241227,0.00,Y,032860,500,201 억,,1254160,N,N,0,N,00,N
 20250512,160355,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1430,-45,5,-3.05,145501024,100865,84.43,1472,1489,1411,1917,1033,1475,1442.53,3.14,0,4245,1525,1500,1476,1451,1427,1488,1439,202,442,500,880,1,1,40395863,578,23.44,1.02,12,0.25,61.00,1407.00,3995,20241022,-64.21,1161,20241227,23.17,1776,-19.48,20250417,1170,22.22,20250305,3995,-64.21,20241022,1161,23.17,20241227,0.00,Y,032860,500,201 억,,1268948,N,N,429,N,00,N
 20250512,150359,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1433,-42,5,-2.85,127790928,88489,74.07,1472,1489,1411,1917,1033,1475,1444.14,3.14,0,6076,1525,1500,1476,1451,1427,1488,1439,202,442,500,880,1,1,40395863,579,23.49,1.02,12,0.22,61.00,1407.00,3995,20241022,-64.13,1161,20241227,23.43,1776,-19.31,20250417,1170,22.48,20250305,3995,-64.13,20241022,1161,23.43,20241227,0.00,Y,032860,500,201 억,,1268948,N,N,429,N,00,N
 20250512,140358,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1436,-39,5,-2.64,120628067,83499,69.90,1472,1489,1411,1917,1033,1475,1444.66,3.14,0,5268,1525,1500,1476,1451,1427,1488,1439,202,442,500,880,1,1,40395863,580,23.54,1.02,12,0.21,61.00,1407.00,3995,20241022,-64.06,1161,20241227,23.69,1776,-19.14,20250417,1170,22.74,20250305,3995,-64.06,20241022,1161,23.69,20241227,0.00,Y,032860,500,201 억,,1268948,N,N,429,N,00,N
diff --git a/032940/price/prices-20250501.csv b/032940/price/prices-20250501.csv
index c1b51f6c1abb..02669dac21e6 100644
--- a/032940/price/prices-20250501.csv
+++ b/032940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3830,-10,5,-0.26,205375645,53255,85.12,3880,3895,3820,4990,2690,3840,3856.46,3.39,0,-1497,3940,3890,3830,3780,3720,3860,3750,91,1150,500,2450,5,1,18193230,697,3.30,0.26,12,0.29,1162.00,14920.00,6840,20240614,-44.01,2915,20241210,31.39,4670,-17.99,20250221,3170,20.82,20250409,6840,-44.01,20240614,2915,31.39,20241210,2.87,Y,032940,500,90 억,,616232,N,N,91,N,00,N
+20250513,150400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,0,3,0.00,197689175,51250,81.92,3880,3895,3820,4990,2690,3840,3857.35,3.39,0,-1347,3940,3890,3830,3780,3720,3860,3750,91,1150,500,2450,5,1,18193230,699,3.30,0.26,12,0.28,1162.00,14920.00,6840,20240614,-43.86,2915,20241210,31.73,4670,-17.77,20250221,3170,21.14,20250409,6840,-43.86,20240614,2915,31.73,20241210,2.87,Y,032940,500,90 억,,616232,N,N,91,N,00,N
+20250513,140401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3835,-5,5,-0.13,188666520,48896,78.16,3880,3895,3820,4990,2690,3840,3858.53,3.39,0,-2096,3940,3890,3830,3780,3720,3860,3750,91,1150,500,2450,5,1,18193230,698,3.30,0.26,12,0.27,1162.00,14920.00,6840,20240614,-43.93,2915,20241210,31.56,4670,-17.88,20250221,3170,20.98,20250409,6840,-43.93,20240614,2915,31.56,20241210,2.87,Y,032940,500,90 억,,616232,N,N,91,N,00,N
+20250513,130402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3830,-10,5,-0.26,173909780,45043,72.00,3880,3895,3825,4990,2690,3840,3860.97,3.39,0,-607,3940,3890,3830,3780,3720,3860,3750,91,1150,500,2450,5,1,18193230,697,3.30,0.26,12,0.25,1162.00,14920.00,6840,20240614,-44.01,2915,20241210,31.39,4670,-17.99,20250221,3170,20.82,20250409,6840,-44.01,20240614,2915,31.39,20241210,2.87,Y,032940,500,90 억,,616232,N,N,91,N,00,N
+20250513,120403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3855,15,2,0.39,151247585,39142,62.57,3880,3895,3825,4990,2690,3840,3864.07,3.39,0,1208,3940,3890,3830,3780,3720,3860,3750,91,1150,500,2450,5,1,18193230,701,3.32,0.26,12,0.22,1162.00,14920.00,6840,20240614,-43.64,2915,20241210,32.25,4670,-17.45,20250221,3170,21.61,20250409,6840,-43.64,20240614,2915,32.25,20241210,2.87,Y,032940,500,90 억,,616232,N,N,91,N,00,N
+20250513,110402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,10,2,0.26,119937000,31055,49.64,3880,3895,3825,4990,2690,3840,3862.08,3.39,0,2856,3940,3890,3830,3780,3720,3860,3750,91,1150,500,2450,5,1,18193230,700,3.31,0.26,12,0.17,1162.00,14920.00,6840,20240614,-43.71,2915,20241210,32.08,4670,-17.56,20250221,3170,21.45,20250409,6840,-43.71,20240614,2915,32.08,20241210,2.87,Y,032940,500,90 억,,616232,N,N,91,N,00,N
+20250513,100403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3855,15,2,0.39,76910405,19943,31.88,3880,3885,3825,4990,2690,3840,3856.51,3.39,0,246,3940,3890,3830,3780,3720,3860,3750,91,1150,500,2450,5,1,18193230,701,3.32,0.26,12,0.11,1162.00,14920.00,6840,20240614,-43.64,2915,20241210,32.25,4670,-17.45,20250221,3170,21.61,20250409,6840,-43.64,20240614,2915,32.25,20241210,2.87,Y,032940,500,90 억,,616232,N,N,91,N,00,N
+20250513,090404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3865,25,2,0.65,15868110,4120,6.59,3880,3880,3835,4990,2690,3840,3851.48,3.39,0,-1283,3940,3890,3830,3780,3720,3860,3750,91,1150,500,2450,5,1,18193230,703,3.33,0.26,12,0.02,1162.00,14920.00,6840,20240614,-43.49,2915,20241210,32.59,4670,-17.24,20250221,3170,21.92,20250409,6840,-43.49,20240614,2915,32.59,20241210,2.87,Y,032940,500,90 억,,616232,N,N,91,N,00,N
 20250512,160355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,-5,5,-0.13,237674229,62039,55.13,3880,3880,3770,4995,2695,3845,3831.05,3.38,0,9739,3918,3881,3808,3771,3698,3900,3790,91,1150,500,2460,5,1,18193230,699,3.30,0.26,12,0.34,1162.00,14920.00,6840,20240614,-43.86,2915,20241210,31.73,4670,-17.77,20250221,3170,21.14,20250409,6840,-43.86,20240614,2915,31.73,20241210,2.87,Y,032940,500,90 억,,615335,N,N,91,N,00,N
 20250512,150359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,-5,5,-0.13,225603054,58893,52.33,3880,3880,3770,4995,2695,3845,3830.73,3.38,0,9883,3918,3881,3808,3771,3698,3900,3790,91,1150,500,2460,5,1,18193230,699,3.30,0.26,12,0.32,1162.00,14920.00,6840,20240614,-43.86,2915,20241210,31.73,4670,-17.77,20250221,3170,21.14,20250409,6840,-43.86,20240614,2915,31.73,20241210,2.87,Y,032940,500,90 억,,615335,N,N,0,N,00,N
 20250512,140358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,-5,5,-0.13,178857690,46698,41.50,3880,3880,3770,4995,2695,3845,3830.09,3.38,0,6767,3918,3881,3808,3771,3698,3900,3790,91,1150,500,2460,5,1,18193230,699,3.30,0.26,12,0.26,1162.00,14920.00,6840,20240614,-43.86,2915,20241210,31.73,4670,-17.77,20250221,3170,21.14,20250409,6840,-43.86,20240614,2915,31.73,20241210,2.87,Y,032940,500,90 억,,615335,N,N,0,N,00,N
diff --git a/032960/price/prices-20250501.csv b/032960/price/prices-20250501.csv
index 99950a6abccd..849a087f02b8 100644
--- a/032960/price/prices-20250501.csv
+++ b/032960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10750,70,2,0.66,26287120,2456,133.19,10680,10800,10650,13880,7480,10680,10703.22,0.41,0,-10,10780,10730,10670,10620,10560,10755,10645,53,3200,500,7470,10,1,4118595,443,57.18,0.64,12,0.06,188.00,16674.00,13918,20240507,-22.76,9492,20241209,13.25,10850,-0.92,20250403,9730,10.48,20250409,12650,-15.02,20240527,9730,10.48,20250409,0.70,Y,032960,500,53 억,,17079,N,N,0,N,00,N
+20250513,150401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10750,70,2,0.66,25933140,2423,131.40,10680,10800,10650,13880,7480,10680,10702.91,0.41,0,-9,10780,10730,10670,10620,10560,10755,10645,53,3200,500,7470,10,1,4118595,443,57.18,0.64,12,0.06,188.00,16674.00,13918,20240507,-22.76,9492,20241209,13.25,10850,-0.92,20250403,9730,10.48,20250409,12650,-15.02,20240527,9730,10.48,20250409,0.70,Y,032960,500,53 억,,17079,N,N,0,N,00,N
+20250513,140401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10700,20,2,0.19,21410150,2000,108.46,10680,10800,10650,13880,7480,10680,10705.08,0.41,0,-11,10780,10730,10670,10620,10560,10755,10645,53,3200,500,7470,10,1,4118595,441,56.91,0.64,12,0.05,188.00,16674.00,13918,20240507,-23.12,9492,20241209,12.73,10850,-1.38,20250403,9730,9.97,20250409,12650,-15.42,20240527,9730,9.97,20250409,0.70,Y,032960,500,53 억,,17079,N,N,0,N,00,N
+20250513,130403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10700,20,2,0.19,20361600,1902,103.15,10680,10800,10650,13880,7480,10680,10705.36,0.41,0,-12,10780,10730,10670,10620,10560,10755,10645,53,3200,500,7470,10,1,4118595,441,56.91,0.64,12,0.05,188.00,16674.00,13918,20240507,-23.12,9492,20241209,12.73,10850,-1.38,20250403,9730,9.97,20250409,12650,-15.42,20240527,9730,9.97,20250409,0.70,Y,032960,500,53 억,,17079,N,N,0,N,00,N
+20250513,120403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10720,40,2,0.37,17210400,1608,87.20,10680,10800,10650,13880,7480,10680,10702.99,0.41,0,-12,10780,10730,10670,10620,10560,10755,10645,53,3200,500,7470,10,1,4118595,442,57.02,0.64,12,0.04,188.00,16674.00,13918,20240507,-22.98,9492,20241209,12.94,10850,-1.20,20250403,9730,10.17,20250409,12650,-15.26,20240527,9730,10.17,20250409,0.70,Y,032960,500,53 억,,17079,N,N,0,N,00,N
+20250513,110402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10670,-10,5,-0.09,9811810,919,49.84,10680,10760,10650,13880,7480,10680,10676.62,0.41,0,-12,10780,10730,10670,10620,10560,10755,10645,53,3200,500,7470,10,1,4118595,439,56.76,0.64,12,0.02,188.00,16674.00,13918,20240507,-23.34,9492,20241209,12.41,10850,-1.66,20250403,9730,9.66,20250409,12650,-15.65,20240527,9730,9.66,20250409,0.70,Y,032960,500,53 억,,17079,N,N,0,N,00,N
+20250513,100403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10700,20,2,0.19,1989380,186,10.09,10680,10760,10650,13880,7480,10680,10695.59,0.41,0,-9,10780,10730,10670,10620,10560,10755,10645,53,3200,500,7470,10,1,4118595,441,56.91,0.64,12,0.00,188.00,16674.00,13918,20240507,-23.12,9492,20241209,12.73,10850,-1.38,20250403,9730,9.97,20250409,12650,-15.42,20240527,9730,9.97,20250409,0.70,Y,032960,500,53 억,,17079,N,N,0,N,00,N
+20250513,090405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10680,0,3,0.00,10680,1,0.05,10680,10680,10680,13880,7480,10680,10680.00,0.41,0,0,10780,10730,10670,10620,10560,10755,10645,53,3200,500,7470,10,1,4118595,440,56.81,0.64,12,0.00,188.00,16674.00,13918,20240507,-23.26,9492,20241209,12.52,10850,-1.57,20250403,9730,9.76,20250409,12650,-15.57,20240527,9730,9.76,20250409,0.70,Y,032960,500,53 억,,17079,N,N,0,N,00,N
 20250512,160355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10680,70,2,0.66,19724900,1844,62.49,10610,10720,10610,13790,7430,10610,10696.80,0.42,0,-27,11063,10836,10593,10366,10123,10715,10245,53,3180,500,7420,10,1,4118595,440,56.81,0.64,12,0.04,188.00,16674.00,13918,20240507,-23.26,9492,20241209,12.52,10850,-1.57,20250403,9730,9.76,20250409,12650,-15.57,20240527,9730,9.76,20250409,0.70,Y,032960,500,53 억,,17132,N,N,0,N,00,N
 20250512,150359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10720,110,2,1.04,17863340,1670,56.59,10610,10720,10610,13790,7430,10610,10696.61,0.42,0,-27,11063,10836,10593,10366,10123,10715,10245,53,3180,500,7420,10,1,4118595,442,57.02,0.64,12,0.04,188.00,16674.00,13918,20240507,-22.98,9492,20241209,12.94,10850,-1.20,20250403,9730,10.17,20250409,12650,-15.26,20240527,9730,10.17,20250409,0.70,Y,032960,500,53 억,,17132,N,N,0,N,00,N
 20250512,140359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10680,70,2,0.66,17799070,1664,56.39,10610,10720,10610,13790,7430,10610,10696.56,0.42,0,-31,11063,10836,10593,10366,10123,10715,10245,53,3180,500,7420,10,1,4118595,440,56.81,0.64,12,0.04,188.00,16674.00,13918,20240507,-23.26,9492,20241209,12.52,10850,-1.57,20250403,9730,9.76,20250409,12650,-15.57,20240527,9730,9.76,20250409,0.70,Y,032960,500,53 억,,17132,N,N,0,N,00,N
diff --git a/032980/price/prices-20250501.csv b/032980/price/prices-20250501.csv
index 78a4160f60db..f7891d8b6d83 100644
--- a/032980/price/prices-20250501.csv
+++ b/032980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160357,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N
+20250513,150401,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N
+20250513,140401,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N
+20250513,130403,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N
+20250513,120404,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N
+20250513,110402,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N
+20250513,100403,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N
+20250513,090405,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N
 20250512,160356,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N
 20250512,150400,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N
 20250512,140359,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N
diff --git a/033050/price/prices-20250501.csv b/033050/price/prices-20250501.csv
index f1a6d7750edc..71c13ddc2212 100644
--- a/033050/price/prices-20250501.csv
+++ b/033050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,874,17,2,1.98,21271518,24468,99.42,870,876,861,1114,600,857,869.36,0.30,0,-1058,876,866,860,850,844,863,847,326,257,1000,580,1,1,32579342,285,7.53,0.49,12,0.08,116.00,1786.00,1020,20240516,-14.31,698,20240805,25.21,893,-2.13,20250210,756,15.61,20250407,1020,-14.31,20240516,698,25.21,20240805,0.23,Y,033050,1000,325 억,,96487,N,N,0,N,00,N
+20250513,150401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,864,7,2,0.82,21243756,24436,99.29,870,876,861,1114,600,857,869.36,0.30,0,-1058,876,866,860,850,844,863,847,326,257,1000,580,1,1,32579342,281,7.45,0.48,12,0.08,116.00,1786.00,1020,20240516,-15.29,698,20240805,23.78,893,-3.25,20250210,756,14.29,20250407,1020,-15.29,20240516,698,23.78,20240805,0.23,Y,033050,1000,325 억,,96487,N,N,0,N,00,N
+20250513,140402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,864,7,2,0.82,21164160,24344,98.92,870,876,861,1114,600,857,869.38,0.30,0,-1058,876,866,860,850,844,863,847,326,257,1000,580,1,1,32579342,281,7.45,0.48,12,0.07,116.00,1786.00,1020,20240516,-15.29,698,20240805,23.78,893,-3.25,20250210,756,14.29,20250407,1020,-15.29,20240516,698,23.78,20240805,0.23,Y,033050,1000,325 억,,96487,N,N,0,N,00,N
+20250513,130403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,873,16,2,1.87,20988581,24141,98.09,870,876,861,1114,600,857,869.42,0.30,0,-1058,876,866,860,850,844,863,847,326,257,1000,580,1,1,32579342,284,7.53,0.49,12,0.07,116.00,1786.00,1020,20240516,-14.41,698,20240805,25.07,893,-2.24,20250210,756,15.48,20250407,1020,-14.41,20240516,698,25.07,20240805,0.23,Y,033050,1000,325 억,,96487,N,N,0,N,00,N
+20250513,120404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,874,17,2,1.98,20625492,23725,96.40,870,876,861,1114,600,857,869.36,0.30,0,-1058,876,866,860,850,844,863,847,326,257,1000,580,1,1,32579342,285,7.53,0.49,12,0.07,116.00,1786.00,1020,20240516,-14.31,698,20240805,25.21,893,-2.13,20250210,756,15.61,20250407,1020,-14.31,20240516,698,25.21,20240805,0.23,Y,033050,1000,325 억,,96487,N,N,0,N,00,N
+20250513,110403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,873,16,2,1.87,20141076,23170,94.14,870,876,861,1114,600,857,869.27,0.30,0,-1023,876,866,860,850,844,863,847,326,257,1000,580,1,1,32579342,284,7.53,0.49,12,0.07,116.00,1786.00,1020,20240516,-14.41,698,20240805,25.07,893,-2.24,20250210,756,15.48,20250407,1020,-14.41,20240516,698,25.07,20240805,0.23,Y,033050,1000,325 억,,96487,N,N,0,N,00,N
+20250513,100403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,876,19,2,2.22,7735557,8884,36.10,870,876,861,1114,600,857,870.73,0.30,0,-978,876,866,860,850,844,863,847,326,257,1000,580,1,1,32579342,285,7.55,0.49,12,0.03,116.00,1786.00,1020,20240516,-14.12,698,20240805,25.50,893,-1.90,20250210,756,15.87,20250407,1020,-14.12,20240516,698,25.50,20240805,0.23,Y,033050,1000,325 억,,96487,N,N,0,N,00,N
+20250513,090405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,13,2,1.52,1630380,1874,7.61,870,870,870,1114,600,857,870.00,0.30,0,0,876,866,860,850,844,863,847,326,257,1000,580,1,1,32579342,283,7.50,0.49,12,0.01,116.00,1786.00,1020,20240516,-14.71,698,20240805,24.64,893,-2.58,20250210,756,15.08,20250407,1020,-14.71,20240516,698,24.64,20240805,0.23,Y,033050,1000,325 억,,96487,N,N,0,N,00,N
 20250512,160356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,857,-13,5,-1.49,21094862,24611,63.15,868,870,854,1131,609,870,857.13,0.29,0,-18,896,883,866,853,836,874,844,326,261,1000,590,1,1,32579342,279,7.39,0.48,12,0.08,116.00,1786.00,1020,20240516,-15.98,698,20240805,22.78,893,-4.03,20250210,756,13.36,20250407,1020,-15.98,20240516,698,22.78,20240805,0.23,Y,033050,1000,325 억,,95805,N,N,114,N,00,N
 20250512,150400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,858,-12,5,-1.38,20426905,23834,61.15,868,868,854,1131,609,870,857.05,0.29,0,85,896,883,866,853,836,874,844,326,261,1000,590,1,1,32579342,280,7.40,0.48,12,0.07,116.00,1786.00,1020,20240516,-15.88,698,20240805,22.92,893,-3.92,20250210,756,13.49,20250407,1020,-15.88,20240516,698,22.92,20240805,0.23,Y,033050,1000,325 억,,95805,N,N,114,N,00,N
 20250512,140359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,862,-8,5,-0.92,18360771,21427,54.98,868,868,854,1131,609,870,856.90,0.29,0,1485,896,883,866,853,836,874,844,326,261,1000,590,1,1,32579342,281,7.43,0.48,12,0.07,116.00,1786.00,1020,20240516,-15.49,698,20240805,23.50,893,-3.47,20250210,756,14.02,20250407,1020,-15.49,20240516,698,23.50,20240805,0.23,Y,033050,1000,325 억,,95805,N,N,114,N,00,N
diff --git a/033100/price/prices-20250501.csv b/033100/price/prices-20250501.csv
index d6f4f1402d8f..0b7bac9bbbb9 100644
--- a/033100/price/prices-20250501.csv
+++ b/033100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160357,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,33250,-200,5,-0.60,7373925225,220029,37.94,34400,34500,32950,43450,23450,33450,33513.64,16.53,0,-30457,36416,34932,33166,31682,29916,35675,32425,80,10000,500,23410,50,1,16062409,5341,6.68,2.72,12,1.37,4976.00,12246.00,100700,20240711,-66.98,26450,20250409,25.71,64200,-48.21,20250123,26450,25.71,20250409,100700,-66.98,20240711,26450,25.71,20250409,4.29,Y,033100,500,80 억,,2655909,N,N,31362,N,00,N
+20250513,150401,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,33350,-100,5,-0.30,6860059600,204569,35.28,34400,34500,32950,43450,23450,33450,33534.21,16.53,0,-27616,36416,34932,33166,31682,29916,35675,32425,80,10000,500,23410,50,1,16062409,5357,6.70,2.72,12,1.27,4976.00,12246.00,100700,20240711,-66.88,26450,20250409,26.09,64200,-48.05,20250123,26450,26.09,20250409,100700,-66.88,20240711,26450,26.09,20250409,4.29,Y,033100,500,80 억,,2655909,N,N,42540,N,00,N
+20250513,140402,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,33150,-300,5,-0.90,6415535750,191214,32.97,34400,34500,32950,43450,23450,33450,33551.60,16.53,0,-25526,36416,34932,33166,31682,29916,35675,32425,80,10000,500,23410,50,1,16062409,5325,6.66,2.71,12,1.19,4976.00,12246.00,100700,20240711,-67.08,26450,20250409,25.33,64200,-48.36,20250123,26450,25.33,20250409,100700,-67.08,20240711,26450,25.33,20250409,4.29,Y,033100,500,80 억,,2655909,N,N,42540,N,00,N
+20250513,130404,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,33150,-300,5,-0.90,5646057900,167943,28.96,34400,34500,33000,43450,23450,33450,33618.89,16.53,0,-24920,36416,34932,33166,31682,29916,35675,32425,80,10000,500,23410,50,1,16062409,5325,6.66,2.71,12,1.05,4976.00,12246.00,100700,20240711,-67.08,26450,20250409,25.33,64200,-48.36,20250123,26450,25.33,20250409,100700,-67.08,20240711,26450,25.33,20250409,4.29,Y,033100,500,80 억,,2655909,N,N,42540,N,00,N
+20250513,120404,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,33300,-150,5,-0.45,5372389800,159701,27.54,34400,34500,33000,43450,23450,33450,33640.30,16.53,0,-24174,36416,34932,33166,31682,29916,35675,32425,80,10000,500,23410,50,1,16062409,5349,6.69,2.72,12,0.99,4976.00,12246.00,100700,20240711,-66.93,26450,20250409,25.90,64200,-48.13,20250123,26450,25.90,20250409,100700,-66.93,20240711,26450,25.90,20250409,4.29,Y,033100,500,80 억,,2655909,N,N,42540,N,00,N
+20250513,110403,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,33350,-100,5,-0.30,5043426400,149803,25.83,34400,34500,33000,43450,23450,33450,33667.06,16.53,0,-25523,36416,34932,33166,31682,29916,35675,32425,80,10000,500,23410,50,1,16062409,5357,6.70,2.72,12,0.93,4976.00,12246.00,100700,20240711,-66.88,26450,20250409,26.09,64200,-48.05,20250123,26450,26.09,20250409,100700,-66.88,20240711,26450,26.09,20250409,4.29,Y,033100,500,80 억,,2655909,N,N,42540,N,00,N
+20250513,100404,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,33550,100,2,0.30,4007659675,118675,20.47,34400,34500,33050,43450,23450,33450,33770.04,16.53,0,-21427,36416,34932,33166,31682,29916,35675,32425,80,10000,500,23410,50,1,16062409,5389,6.74,2.74,12,0.74,4976.00,12246.00,100700,20240711,-66.68,26450,20250409,26.84,64200,-47.74,20250123,26450,26.84,20250409,100700,-66.68,20240711,26450,26.84,20250409,4.29,Y,033100,500,80 억,,2655909,N,N,42540,N,00,N
+20250513,090405,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,34150,700,2,2.09,837397325,24469,4.22,34400,34400,34000,43450,23450,33450,34222.78,16.53,0,-15275,36416,34932,33166,31682,29916,35675,32425,80,10000,500,23410,50,1,16062409,5485,6.86,2.79,12,0.15,4976.00,12246.00,100700,20240711,-66.09,26450,20250409,29.11,64200,-46.81,20250123,26450,29.11,20250409,100700,-66.09,20240711,26450,29.11,20250409,4.29,Y,033100,500,80 억,,2655909,N,N,42540,N,00,N
 20250512,160356,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,33450,2300,2,7.38,19453879600,579883,450.29,31500,34650,31400,40450,21850,31150,33547.94,16.60,0,46452,32350,31750,31400,30800,30450,31575,30625,80,9300,500,21800,50,1,16062409,5373,6.72,2.73,12,3.61,4976.00,12246.00,100700,20240711,-66.78,26450,20250409,26.47,64200,-47.90,20250123,26450,26.47,20250409,100700,-66.78,20240711,26450,26.47,20250409,4.28,Y,033100,500,80 억,,2666913,N,N,42540,N,00,N
 20250512,150400,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,33500,2350,2,7.54,18577917725,553694,429.95,31500,34650,31400,40450,21850,31150,33552.68,16.60,0,44496,32350,31750,31400,30800,30450,31575,30625,80,9300,500,21800,50,1,16062409,5381,6.73,2.74,12,3.45,4976.00,12246.00,100700,20240711,-66.73,26450,20250409,26.65,64200,-47.82,20250123,26450,26.65,20250409,100700,-66.73,20240711,26450,26.65,20250409,4.28,Y,033100,500,80 억,,2666913,N,N,36893,N,00,N
 20250512,140400,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,33500,2350,2,7.54,17263509800,514314,399.37,31500,34650,31400,40450,21850,31150,33566.09,16.60,0,48983,32350,31750,31400,30800,30450,31575,30625,80,9300,500,21800,50,1,16062409,5381,6.73,2.74,12,3.20,4976.00,12246.00,100700,20240711,-66.73,26450,20250409,26.65,64200,-47.82,20250123,26450,26.65,20250409,100700,-66.73,20240711,26450,26.65,20250409,4.28,Y,033100,500,80 억,,2666913,N,N,36893,N,00,N
diff --git a/033130/price/prices-20250501.csv b/033130/price/prices-20250501.csv
index 427f00231dc2..d8491fe9a424 100644
--- a/033130/price/prices-20250501.csv
+++ b/033130/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1684,-3,5,-0.18,126855024,74952,51.84,1678,1711,1675,2190,1181,1687,1692.48,4.44,1492,2899,1753,1719,1686,1652,1619,1737,1670,186,503,500,1070,1,1,37115267,625,16.51,0.71,12,0.20,102.00,2364.00,2400,20241031,-29.83,1440,20240805,16.94,1860,-9.46,20250408,1555,8.30,20250331,2400,-29.83,20241031,1440,16.94,20240805,2.10,Y,033130,500,185 억,,808347,N,N,0,N,00,N
+20250513,150402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1682,-5,5,-0.30,117893535,69629,48.16,1678,1711,1675,2190,1181,1687,1693.17,4.44,878,3000,1753,1719,1686,1652,1619,1737,1670,186,503,500,1070,1,1,37115267,624,16.49,0.71,12,0.19,102.00,2364.00,2400,20241031,-29.92,1440,20240805,16.81,1860,-9.57,20250408,1555,8.17,20250331,2400,-29.92,20241031,1440,16.81,20240805,2.10,Y,033130,500,185 억,,807733,N,N,0,N,00,N
+20250513,140402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1687,0,3,0.00,77744407,45731,31.63,1678,1711,1678,2190,1181,1687,1700.04,4.41,-4963,-4963,1753,1719,1686,1652,1619,1737,1670,186,503,500,1070,1,1,37115267,626,16.54,0.71,12,0.12,102.00,2364.00,2400,20241031,-29.71,1440,20240805,17.15,1860,-9.30,20250408,1555,8.49,20250331,2400,-29.71,20241031,1440,17.15,20240805,2.10,Y,033130,500,185 억,,801892,N,N,0,N,00,N
+20250513,130404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1697,10,2,0.59,63514546,37317,25.81,1678,1711,1678,2190,1181,1687,1702.03,4.43,-1741,-1741,1753,1719,1686,1652,1619,1737,1670,186,503,500,1070,1,1,37115267,630,16.64,0.72,12,0.10,102.00,2364.00,2400,20241031,-29.29,1440,20240805,17.85,1860,-8.76,20250408,1555,9.13,20250331,2400,-29.29,20241031,1440,17.85,20240805,2.10,Y,033130,500,185 억,,805114,N,N,0,N,00,N
+20250513,120404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1698,11,2,0.65,63327876,37207,25.74,1678,1711,1678,2190,1181,1687,1702.04,4.43,-1731,-1731,1753,1719,1686,1652,1619,1737,1670,186,503,500,1070,1,1,37115267,630,16.65,0.72,12,0.10,102.00,2364.00,2400,20241031,-29.25,1440,20240805,17.92,1860,-8.71,20250408,1555,9.20,20250331,2400,-29.25,20241031,1440,17.92,20240805,2.10,Y,033130,500,185 억,,805124,N,N,0,N,00,N
+20250513,110403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1696,9,2,0.53,62425566,36675,25.37,1678,1711,1678,2190,1181,1687,1702.13,4.43,-1731,-1731,1753,1719,1686,1652,1619,1737,1670,186,503,500,1070,1,1,37115267,629,16.63,0.72,12,0.10,102.00,2364.00,2400,20241031,-29.33,1440,20240805,17.78,1860,-8.82,20250408,1555,9.07,20250331,2400,-29.33,20241031,1440,17.78,20240805,2.10,Y,033130,500,185 억,,805124,N,N,0,N,00,N
+20250513,100404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1699,12,2,0.71,38252274,22494,15.56,1678,1711,1678,2190,1181,1687,1700.55,4.42,-3393,-3393,1753,1719,1686,1652,1619,1737,1670,186,503,500,1070,1,1,37115267,631,16.66,0.72,12,0.06,102.00,2364.00,2400,20241031,-29.21,1440,20240805,17.99,1860,-8.66,20250408,1555,9.26,20250331,2400,-29.21,20241031,1440,17.99,20240805,2.10,Y,033130,500,185 억,,803462,N,N,0,N,00,N
+20250513,090406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1690,3,2,0.18,5128790,3053,2.11,1678,1693,1678,2190,1181,1687,1679.92,4.43,-357,-357,1753,1719,1686,1652,1619,1737,1670,186,503,500,1070,1,1,37115267,627,16.57,0.71,12,0.01,102.00,2364.00,2400,20241031,-29.58,1440,20240805,17.36,1860,-9.14,20250408,1555,8.68,20250331,2400,-29.58,20241031,1440,17.36,20240805,2.10,Y,033130,500,185 억,,806498,N,N,0,N,00,N
 20250512,160356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1687,31,2,1.87,242573851,144535,55.70,1669,1720,1653,2150,1160,1656,1678.28,4.44,20793,20790,1743,1699,1677,1633,1611,1688,1622,186,494,500,1050,1,1,37115267,626,16.54,0.71,12,0.39,102.00,2364.00,2400,20241031,-29.71,1440,20240805,17.15,1860,-9.30,20250408,1555,8.49,20250331,2400,-29.71,20241031,1440,17.15,20240805,2.11,Y,033130,500,185 억,,806855,N,N,0,N,00,N
 20250512,150400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1690,34,2,2.05,233187265,138976,53.56,1669,1720,1653,2150,1160,1656,1677.90,4.44,21339,21201,1743,1699,1677,1633,1611,1688,1622,186,494,500,1050,1,1,37115267,627,16.57,0.71,12,0.37,102.00,2364.00,2400,20241031,-29.58,1440,20240805,17.36,1860,-9.14,20250408,1555,8.68,20250331,2400,-29.58,20241031,1440,17.36,20240805,2.11,Y,033130,500,185 억,,807401,N,N,0,N,00,N
 20250512,140400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1702,46,2,2.78,222542390,132683,51.13,1669,1720,1653,2150,1160,1656,1677.25,4.44,21403,21403,1743,1699,1677,1633,1611,1688,1622,186,494,500,1050,1,1,37115267,632,16.69,0.72,12,0.36,102.00,2364.00,2400,20241031,-29.08,1440,20240805,18.19,1860,-8.49,20250408,1555,9.45,20250331,2400,-29.08,20241031,1440,18.19,20240805,2.11,Y,033130,500,185 억,,807465,N,N,0,N,00,N
diff --git a/033160/price/prices-20250501.csv b/033160/price/prices-20250501.csv
index 6743559ec5bc..c4eaf38cad21 100644
--- a/033160/price/prices-20250501.csv
+++ b/033160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,50,2,0.61,1276947545,156119,90.14,8060,8300,8040,10580,5700,8140,8179.32,4.13,0,39362,8413,8276,8053,7916,7693,8345,7985,110,2440,500,5860,10,1,22066331,1807,-6.72,0.51,12,0.71,-1218.00,16036.00,13730,20240524,-40.35,5340,20241210,53.37,11000,-25.55,20250203,5950,37.65,20250409,13730,-40.35,20240524,5340,53.37,20241210,3.43,Y,033160,500,110 억,,912428,N,N,1606,N,00,N
+20250513,150402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8160,20,2,0.25,1124693155,137588,79.44,8060,8300,8040,10580,5700,8140,8174.35,4.13,0,40359,8413,8276,8053,7916,7693,8345,7985,110,2440,500,5860,10,1,22066331,1801,-6.70,0.51,12,0.62,-1218.00,16036.00,13730,20240524,-40.57,5340,20241210,52.81,11000,-25.82,20250203,5950,37.14,20250409,13730,-40.57,20240524,5340,52.81,20241210,3.43,Y,033160,500,110 억,,912428,N,N,12536,N,00,N
+20250513,140403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,0,3,0.00,1044012275,127660,73.71,8060,8300,8040,10580,5700,8140,8178.07,4.13,0,39113,8413,8276,8053,7916,7693,8345,7985,110,2440,500,5860,10,1,22066331,1796,-6.68,0.51,12,0.58,-1218.00,16036.00,13730,20240524,-40.71,5340,20241210,52.43,11000,-26.00,20250203,5950,36.81,20250409,13730,-40.71,20240524,5340,52.43,20241210,3.43,Y,033160,500,110 억,,912428,N,N,12536,N,00,N
+20250513,130404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,10,2,0.12,972214565,118838,68.62,8060,8300,8040,10580,5700,8140,8181.01,4.13,0,38400,8413,8276,8053,7916,7693,8345,7985,110,2440,500,5860,10,1,22066331,1798,-6.69,0.51,12,0.54,-1218.00,16036.00,13730,20240524,-40.64,5340,20241210,52.62,11000,-25.91,20250203,5950,36.97,20250409,13730,-40.64,20240524,5340,52.62,20241210,3.43,Y,033160,500,110 억,,912428,N,N,12536,N,00,N
+20250513,120405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,50,2,0.61,885982965,108278,62.52,8060,8300,8040,10580,5700,8140,8182.48,4.13,0,33735,8413,8276,8053,7916,7693,8345,7985,110,2440,500,5860,10,1,22066331,1807,-6.72,0.51,12,0.49,-1218.00,16036.00,13730,20240524,-40.35,5340,20241210,53.37,11000,-25.55,20250203,5950,37.65,20250409,13730,-40.35,20240524,5340,53.37,20241210,3.43,Y,033160,500,110 억,,912428,N,N,12536,N,00,N
+20250513,110403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8170,30,2,0.37,512335865,62868,36.30,8060,8250,8040,10580,5700,8140,8149.39,4.13,0,27320,8413,8276,8053,7916,7693,8345,7985,110,2440,500,5860,10,1,22066331,1803,-6.71,0.51,12,0.28,-1218.00,16036.00,13730,20240524,-40.50,5340,20241210,53.00,11000,-25.73,20250203,5950,37.31,20250409,13730,-40.50,20240524,5340,53.00,20241210,3.43,Y,033160,500,110 억,,912428,N,N,12536,N,00,N
+20250513,100404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,0,3,0.00,401514385,49269,28.45,8060,8250,8040,10580,5700,8140,8149.43,4.13,0,21766,8413,8276,8053,7916,7693,8345,7985,110,2440,500,5860,10,1,22066331,1796,-6.68,0.51,12,0.22,-1218.00,16036.00,13730,20240524,-40.71,5340,20241210,52.43,11000,-26.00,20250203,5950,36.81,20250409,13730,-40.71,20240524,5340,52.43,20241210,3.43,Y,033160,500,110 억,,912428,N,N,12536,N,00,N
+20250513,090406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,10,2,0.12,108472945,13369,7.72,8060,8220,8060,10580,5700,8140,8113.77,4.13,0,6414,8413,8276,8053,7916,7693,8345,7985,110,2440,500,5860,10,1,22066331,1798,-6.69,0.51,12,0.06,-1218.00,16036.00,13730,20240524,-40.64,5340,20241210,52.62,11000,-25.91,20250203,5950,36.97,20250409,13730,-40.64,20240524,5340,52.62,20241210,3.43,Y,033160,500,110 억,,912428,N,N,12536,N,00,N
 20250512,160357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,230,2,2.91,1397723375,173195,145.33,7920,8190,7830,10280,5540,7910,8070.19,3.97,0,34769,8143,8026,7823,7706,7503,8085,7765,110,2370,500,5690,10,1,22066331,1796,-6.68,0.51,12,0.78,-1218.00,16036.00,13730,20240524,-40.71,5340,20241210,52.43,11000,-26.00,20250203,5950,36.81,20250409,13730,-40.71,20240524,5340,52.43,20241210,3.46,Y,033160,500,110 억,,876210,N,N,12536,N,00,N
 20250512,150401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,200,2,2.53,1315673235,163093,136.85,7920,8190,7830,10280,5540,7910,8067.01,3.97,0,31434,8143,8026,7823,7706,7503,8085,7765,110,2370,500,5690,10,1,22066331,1790,-6.66,0.51,12,0.74,-1218.00,16036.00,13730,20240524,-40.93,5340,20241210,51.87,11000,-26.27,20250203,5950,36.30,20250409,13730,-40.93,20240524,5340,51.87,20241210,3.46,Y,033160,500,110 억,,876210,N,N,14826,N,00,N
 20250512,140400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,190,2,2.40,1185293945,146987,123.34,7920,8190,7830,10280,5540,7910,8063.94,3.97,0,22916,8143,8026,7823,7706,7503,8085,7765,110,2370,500,5690,10,1,22066331,1787,-6.65,0.51,12,0.67,-1218.00,16036.00,13730,20240524,-41.01,5340,20241210,51.69,11000,-26.36,20250203,5950,36.13,20250409,13730,-41.01,20240524,5340,51.69,20241210,3.46,Y,033160,500,110 억,,876210,N,N,14826,N,00,N
diff --git a/033170/price/prices-20250501.csv b/033170/price/prices-20250501.csv
index daf342406ecf..1cf43c0c4652 100644
--- a/033170/price/prices-20250501.csv
+++ b/033170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,696,1,2,0.14,116766362,167150,79.78,704,706,691,903,487,695,698.57,1.57,0,5675,715,705,685,675,655,710,680,429,208,500,480,1,1,85728319,597,-1.17,0.86,12,0.19,-594.00,807.00,1905,20240430,-63.46,610,20250409,14.10,1038,-32.95,20250218,610,14.10,20250409,1789,-61.10,20240516,610,14.10,20250409,1.45,Y,033170,500,428 억,,1349613,N,N,15115,N,00,N
+20250513,150402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,5,2,0.72,113762218,162839,77.73,704,706,691,903,487,695,698.62,1.57,0,6015,715,705,685,675,655,710,680,429,208,500,480,1,1,85728319,600,-1.18,0.87,12,0.19,-594.00,807.00,1905,20240430,-63.25,610,20250409,14.75,1038,-32.56,20250218,610,14.75,20250409,1789,-60.87,20240516,610,14.75,20250409,1.45,Y,033170,500,428 억,,1349613,N,N,24426,N,00,N
+20250513,140403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,2,2,0.29,108155115,154825,73.90,704,706,691,903,487,695,698.56,1.57,0,9314,715,705,685,675,655,710,680,429,208,500,480,1,1,85728319,598,-1.17,0.86,12,0.18,-594.00,807.00,1905,20240430,-63.41,610,20250409,14.26,1038,-32.85,20250218,610,14.26,20250409,1789,-61.04,20240516,610,14.26,20250409,1.45,Y,033170,500,428 억,,1349613,N,N,24426,N,00,N
+20250513,130404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,5,2,0.72,103336459,147926,70.61,704,706,691,903,487,695,698.57,1.57,0,10072,715,705,685,675,655,710,680,429,208,500,480,1,1,85728319,600,-1.18,0.87,12,0.17,-594.00,807.00,1905,20240430,-63.25,610,20250409,14.75,1038,-32.56,20250218,610,14.75,20250409,1789,-60.87,20240516,610,14.75,20250409,1.45,Y,033170,500,428 억,,1349613,N,N,24426,N,00,N
+20250513,120405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,7,2,1.01,89527178,128204,61.19,704,706,691,903,487,695,698.32,1.57,0,5649,715,705,685,675,655,710,680,429,208,500,480,1,1,85728319,602,-1.18,0.87,12,0.15,-594.00,807.00,1905,20240430,-63.15,610,20250409,15.08,1038,-32.37,20250218,610,15.08,20250409,1789,-60.76,20240516,610,15.08,20250409,1.45,Y,033170,500,428 억,,1349613,N,N,24426,N,00,N
+20250513,110404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,7,2,1.01,75270164,107848,51.48,704,706,691,903,487,695,697.93,1.57,0,14713,715,705,685,675,655,710,680,429,208,500,480,1,1,85728319,602,-1.18,0.87,12,0.13,-594.00,807.00,1905,20240430,-63.15,610,20250409,15.08,1038,-32.37,20250218,610,15.08,20250409,1789,-60.76,20240516,610,15.08,20250409,1.45,Y,033170,500,428 억,,1349613,N,N,24426,N,00,N
+20250513,100405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,0,3,0.00,56664888,81142,38.73,704,706,695,903,487,695,698.34,1.57,0,3382,715,705,685,675,655,710,680,429,208,500,480,1,1,85728319,596,-1.17,0.86,12,0.09,-594.00,807.00,1905,20240430,-63.52,610,20250409,13.93,1038,-33.04,20250218,610,13.93,20250409,1789,-61.15,20240516,610,13.93,20250409,1.45,Y,033170,500,428 억,,1349613,N,N,24426,N,00,N
+20250513,090406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,8,2,1.15,8728930,12489,5.96,704,704,698,903,487,695,698.93,1.57,0,2807,715,705,685,675,655,710,680,429,208,500,480,1,1,85728319,603,-1.18,0.87,12,0.01,-594.00,807.00,1905,20240430,-63.10,610,20250409,15.25,1038,-32.27,20250218,610,15.25,20250409,1789,-60.70,20240516,610,15.25,20250409,1.45,Y,033170,500,428 억,,1349613,N,N,24426,N,00,N
 20250512,160357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,30,2,4.51,140791646,207364,95.61,665,695,665,864,466,665,678.95,1.60,0,90818,695,679,672,656,649,676,653,429,199,500,460,1,1,85728319,596,-1.17,0.86,12,0.24,-594.00,807.00,1930,20240426,-63.99,610,20250409,13.93,1038,-33.04,20250218,610,13.93,20250409,1789,-61.15,20240516,610,13.93,20250409,1.46,Y,033170,500,428 억,,1373267,N,N,24426,N,00,N
 20250512,150401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,25,2,3.76,133108584,196276,90.50,665,693,665,864,466,665,678.17,1.60,0,89990,695,679,672,656,649,676,653,429,199,500,460,1,1,85728319,592,-1.16,0.86,12,0.23,-594.00,807.00,1930,20240426,-64.25,610,20250409,13.11,1038,-33.53,20250218,610,13.11,20250409,1789,-61.43,20240516,610,13.11,20250409,1.46,Y,033170,500,428 억,,1373267,N,N,14345,N,00,N
 20250512,140400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,689,24,2,3.61,103553674,153365,70.71,665,689,665,864,466,665,675.21,1.60,0,65172,695,679,672,656,649,676,653,429,199,500,460,1,1,85728319,591,-1.16,0.85,12,0.18,-594.00,807.00,1930,20240426,-64.30,610,20250409,12.95,1038,-33.62,20250218,610,12.95,20250409,1789,-61.49,20240516,610,12.95,20250409,1.46,Y,033170,500,428 억,,1373267,N,N,14345,N,00,N
diff --git a/033180/price/prices-20250501.csv b/033180/price/prices-20250501.csv
index e885b43f1762..d732c62ec14a 100644
--- a/033180/price/prices-20250501.csv
+++ b/033180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160358,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240429,0.00,6630,20240429,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240513,6630,0.00,20240513,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
+20250513,150402,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240429,0.00,6630,20240429,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240513,6630,0.00,20240513,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
+20250513,140403,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240429,0.00,6630,20240429,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240513,6630,0.00,20240513,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
+20250513,130405,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240429,0.00,6630,20240429,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240513,6630,0.00,20240513,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
+20250513,120405,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240429,0.00,6630,20240429,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240513,6630,0.00,20240513,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
+20250513,110404,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240429,0.00,6630,20240429,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240513,6630,0.00,20240513,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
+20250513,100405,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240429,0.00,6630,20240429,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240513,6630,0.00,20240513,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
+20250513,090406,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240429,0.00,6630,20240429,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240513,6630,0.00,20240513,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
 20250512,160357,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240426,0.00,6630,20240426,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240513,6630,0.00,20240513,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
 20250512,150401,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240426,0.00,6630,20240426,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240513,6630,0.00,20240513,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
 20250512,140401,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240426,0.00,6630,20240426,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240513,6630,0.00,20240513,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
diff --git a/033200/price/prices-20250501.csv b/033200/price/prices-20250501.csv
index 8a254f46c1ab..7960b6038a9c 100644
--- a/033200/price/prices-20250501.csv
+++ b/033200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,60,2,2.11,14831353,5281,140.64,2810,2900,2775,3690,1990,2840,2808.44,51.06,0,33,2956,2897,2851,2792,2746,2875,2770,77,850,500,1810,5,1,14331185,416,725.00,0.43,03,0.04,4.00,6706.00,5690,20240510,-49.03,2535,20250224,14.40,2995,-3.17,20250106,2535,14.40,20250224,5360,-45.90,20240513,2535,14.40,20250224,0.00,Y,033200,500,76 억,,7317885,N,N,0,N,00,N
+20250513,150403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,0,3,0.00,13285508,4745,126.36,2810,2895,2775,3690,1990,2840,2799.90,51.06,0,50,2956,2897,2851,2792,2746,2875,2770,77,850,500,1810,5,1,14331185,407,710.00,0.42,03,0.03,4.00,6706.00,5690,20240510,-50.09,2535,20250224,12.03,2995,-5.18,20250106,2535,12.03,20250224,5360,-47.01,20240513,2535,12.03,20250224,0.00,Y,033200,500,76 억,,7317885,N,N,0,N,00,N
+20250513,140403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,0,3,0.00,12970268,4634,123.41,2810,2895,2775,3690,1990,2840,2798.94,51.06,0,50,2956,2897,2851,2792,2746,2875,2770,77,850,500,1810,5,1,14331185,407,710.00,0.42,03,0.03,4.00,6706.00,5690,20240510,-50.09,2535,20250224,12.03,2995,-5.18,20250106,2535,12.03,20250224,5360,-47.01,20240513,2535,12.03,20250224,0.00,Y,033200,500,76 억,,7317885,N,N,0,N,00,N
+20250513,130405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,-45,5,-1.58,5526378,1975,52.60,2810,2895,2775,3690,1990,2840,2798.17,51.06,0,83,2956,2897,2851,2792,2746,2875,2770,77,850,500,1810,5,1,14331185,401,698.75,0.42,03,0.01,4.00,6706.00,5690,20240510,-50.88,2535,20250224,10.26,2995,-6.68,20250106,2535,10.26,20250224,5360,-47.85,20240513,2535,10.26,20250224,0.00,Y,033200,500,76 억,,7317885,N,N,0,N,00,N
+20250513,120405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,-45,5,-1.58,5101538,1823,48.55,2810,2895,2775,3690,1990,2840,2798.43,51.06,0,83,2956,2897,2851,2792,2746,2875,2770,77,850,500,1810,5,1,14331185,401,698.75,0.42,03,0.01,4.00,6706.00,5690,20240510,-50.88,2535,20250224,10.26,2995,-6.68,20250106,2535,10.26,20250224,5360,-47.85,20240513,2535,10.26,20250224,0.00,Y,033200,500,76 억,,7317885,N,N,0,N,00,N
+20250513,110404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,-50,5,-1.76,4500453,1607,42.80,2810,2895,2780,3690,1990,2840,2800.53,51.06,0,92,2956,2897,2851,2792,2746,2875,2770,77,850,500,1810,5,1,14331185,400,697.50,0.42,03,0.01,4.00,6706.00,5690,20240510,-50.97,2535,20250224,10.06,2995,-6.84,20250106,2535,10.06,20250224,5360,-47.95,20240513,2535,10.06,20250224,0.00,Y,033200,500,76 억,,7317885,N,N,0,N,00,N
+20250513,100405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-40,5,-1.41,3254175,1160,30.89,2810,2895,2800,3690,1990,2840,2805.32,51.06,0,150,2956,2897,2851,2792,2746,2875,2770,77,850,500,1810,5,1,14331185,401,700.00,0.42,03,0.01,4.00,6706.00,5690,20240510,-50.79,2535,20250224,10.45,2995,-6.51,20250106,2535,10.45,20250224,5360,-47.76,20240513,2535,10.45,20250224,0.00,Y,033200,500,76 억,,7317885,N,N,0,N,00,N
+20250513,090407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,55,2,1.94,196800,70,1.86,2810,2895,2810,3690,1990,2840,2811.43,51.06,0,20,2956,2897,2851,2792,2746,2875,2770,77,850,500,1810,5,1,14331185,415,723.75,0.43,03,0.00,4.00,6706.00,5690,20240510,-49.12,2535,20250224,14.20,2995,-3.34,20250106,2535,14.20,20250224,5360,-45.99,20240513,2535,14.20,20250224,0.00,Y,033200,500,76 억,,7317885,N,N,0,N,00,N
 20250512,160358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,-25,5,-0.87,10738954,3755,441.25,2875,2910,2805,3720,2010,2865,2859.91,51.06,0,-18,2968,2916,2848,2796,2728,2942,2822,77,855,500,1830,5,1,14331185,407,710.00,0.42,03,0.03,4.00,6706.00,5690,20240510,-50.09,2535,20250224,12.03,2995,-5.18,20250106,2535,12.03,20250224,5360,-47.01,20240513,2535,12.03,20250224,0.00,Y,033200,500,76 억,,7317903,N,N,0,N,00,N
 20250512,150402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,-25,5,-0.87,7027249,2437,286.37,2875,2910,2815,3720,2010,2865,2883.57,51.06,0,-18,2968,2916,2848,2796,2728,2942,2822,77,855,500,1830,5,1,14331185,407,710.00,0.42,03,0.02,4.00,6706.00,5690,20240510,-50.09,2535,20250224,12.03,2995,-5.18,20250106,2535,12.03,20250224,5360,-47.01,20240513,2535,12.03,20250224,0.00,Y,033200,500,76 억,,7317903,N,N,0,N,00,N
 20250512,140401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,-25,5,-0.87,6272350,2170,254.99,2875,2910,2815,3720,2010,2865,2890.48,51.06,0,-18,2968,2916,2848,2796,2728,2942,2822,77,855,500,1830,5,1,14331185,407,710.00,0.42,03,0.02,4.00,6706.00,5690,20240510,-50.09,2535,20250224,12.03,2995,-5.18,20250106,2535,12.03,20250224,5360,-47.01,20240513,2535,12.03,20250224,0.00,Y,033200,500,76 억,,7317903,N,N,0,N,00,N
diff --git a/033230/price/prices-20250501.csv b/033230/price/prices-20250501.csv
index cb8faedba8c3..a9dcfcd08d40 100644
--- a/033230/price/prices-20250501.csv
+++ b/033230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,30,2,1.30,5449143455,2343737,33.07,2330,2365,2295,2990,1610,2300,2324.96,1.07,0,-133630,2523,2411,2313,2201,2103,2467,2257,253,690,500,1610,5,1,50515380,1177,-12.73,1.28,12,4.64,-183.00,1824.00,3730,20240617,-37.53,1411,20250409,65.13,2825,-17.52,20250421,1411,65.13,20250409,3730,-37.53,20240617,1411,65.13,20250409,4.95,Y,033230,500,252 억,,538996,N,N,31317,N,00,N
+20250513,150403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,40,2,1.74,4958563495,2133241,30.10,2330,2365,2295,2990,1610,2300,2324.43,1.07,0,-100316,2523,2411,2313,2201,2103,2467,2257,253,690,500,1610,5,1,50515380,1182,-12.79,1.28,12,4.22,-183.00,1824.00,3730,20240617,-37.27,1411,20250409,65.84,2825,-17.17,20250421,1411,65.84,20250409,3730,-37.27,20240617,1411,65.84,20250409,4.95,Y,033230,500,252 억,,538996,N,N,33296,N,00,N
+20250513,140404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,0,3,0.00,3853165993,1659315,23.41,2330,2365,2295,2990,1610,2300,2322.15,1.07,0,-157906,2523,2411,2313,2201,2103,2467,2257,253,690,500,1610,5,1,50515380,1162,-12.57,1.26,12,3.28,-183.00,1824.00,3730,20240617,-38.34,1411,20250409,63.00,2825,-18.58,20250421,1411,63.00,20250409,3730,-38.34,20240617,1411,63.00,20250409,4.95,Y,033230,500,252 억,,538996,N,N,33296,N,00,N
+20250513,130405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,30,2,1.30,3355983132,1443893,20.37,2330,2365,2300,2990,1610,2300,2324.26,1.07,0,-91089,2523,2411,2313,2201,2103,2467,2257,253,690,500,1610,5,1,50515380,1177,-12.73,1.28,12,2.86,-183.00,1824.00,3730,20240617,-37.53,1411,20250409,65.13,2825,-17.52,20250421,1411,65.13,20250409,3730,-37.53,20240617,1411,65.13,20250409,4.95,Y,033230,500,252 억,,538996,N,N,33296,N,00,N
+20250513,120406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,20,2,0.87,2998213395,1289814,18.20,2330,2365,2300,2990,1610,2300,2324.54,1.07,0,-87170,2523,2411,2313,2201,2103,2467,2257,253,690,500,1610,5,1,50515380,1172,-12.68,1.27,12,2.55,-183.00,1824.00,3730,20240617,-37.80,1411,20250409,64.42,2825,-17.88,20250421,1411,64.42,20250409,3730,-37.80,20240617,1411,64.42,20250409,4.95,Y,033230,500,252 억,,538996,N,N,33296,N,00,N
+20250513,110404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,20,2,0.87,2598797381,1116749,15.76,2330,2365,2300,2990,1610,2300,2327.11,1.07,0,-36224,2523,2411,2313,2201,2103,2467,2257,253,690,500,1610,5,1,50515380,1172,-12.68,1.27,12,2.21,-183.00,1824.00,3730,20240617,-37.80,1411,20250409,64.42,2825,-17.88,20250421,1411,64.42,20250409,3730,-37.80,20240617,1411,64.42,20250409,4.95,Y,033230,500,252 억,,538996,N,N,33296,N,00,N
+20250513,100405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,10,2,0.43,2018544526,867395,12.24,2330,2365,2300,2990,1610,2300,2327.14,1.07,0,-46303,2523,2411,2313,2201,2103,2467,2257,253,690,500,1610,5,1,50515380,1167,-12.62,1.27,12,1.72,-183.00,1824.00,3730,20240617,-38.07,1411,20250409,63.71,2825,-18.23,20250421,1411,63.71,20250409,3730,-38.07,20240617,1411,63.71,20250409,4.95,Y,033230,500,252 억,,538996,N,N,33296,N,00,N
+20250513,090407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,45,2,1.96,558608275,238588,3.37,2330,2365,2325,2990,1610,2300,2341.35,1.07,0,-6804,2523,2411,2313,2201,2103,2467,2257,253,690,500,1610,5,1,50515380,1185,-12.81,1.29,12,0.47,-183.00,1824.00,3730,20240617,-37.13,1411,20250409,66.19,2825,-16.99,20250421,1411,66.19,20250409,3730,-37.13,20240617,1411,66.19,20250409,4.95,Y,033230,500,252 억,,538996,N,N,33296,N,00,N
 20250512,160358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,55,2,2.45,16451305121,7000702,265.69,2240,2425,2215,2915,1575,2245,2350.11,1.10,0,-3321,2395,2320,2270,2195,2145,2295,2170,253,670,500,1570,5,1,50515380,1162,-12.57,1.26,12,13.86,-183.00,1824.00,3730,20240617,-38.34,1411,20250409,63.00,2825,-18.58,20250421,1411,63.00,20250409,3730,-38.34,20240617,1411,63.00,20250409,4.58,Y,033230,500,252 억,,556278,N,N,33296,N,00,N
 20250512,150402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,75,2,3.34,15733071546,6688147,253.82,2240,2425,2215,2915,1575,2245,2352.40,1.10,0,-76289,2395,2320,2270,2195,2145,2295,2170,253,670,500,1570,5,1,50515380,1172,-12.68,1.27,12,13.24,-183.00,1824.00,3730,20240617,-37.80,1411,20250409,64.42,2825,-17.88,20250421,1411,64.42,20250409,3730,-37.80,20240617,1411,64.42,20250409,4.58,Y,033230,500,252 억,,556278,N,N,84187,N,00,N
 20250512,140401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,75,2,3.34,14829165827,6296205,238.95,2240,2425,2215,2915,1575,2245,2355.27,1.10,0,-149180,2395,2320,2270,2195,2145,2295,2170,253,670,500,1570,5,1,50515380,1172,-12.68,1.27,12,12.46,-183.00,1824.00,3730,20240617,-37.80,1411,20250409,64.42,2825,-17.88,20250421,1411,64.42,20250409,3730,-37.80,20240617,1411,64.42,20250409,4.58,Y,033230,500,252 억,,556278,N,N,84187,N,00,N
diff --git a/033240/price/prices-20250501.csv b/033240/price/prices-20250501.csv
index a39222e1508c..aa2084f31c64 100644
--- a/033240/price/prices-20250501.csv
+++ b/033240/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160359,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12680,270,2,2.18,994879360,78641,104.20,12710,12800,12400,16130,8690,12410,12650.90,5.52,0,4062,12870,12640,12230,12000,11590,12755,12115,111,3720,500,8930,10,1,22155870,2809,16.91,0.68,12,0.35,750.00,18608.00,28550,20240513,-55.59,9940,20250409,27.57,18390,-31.05,20250204,9940,27.57,20250409,28550,-55.59,20240513,9940,27.57,20250409,2.76,Y,033240,500,110 억,,1223801,N,N,5221,N,00,N
+20250513,150403,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12670,260,2,2.10,958305860,75754,100.38,12710,12800,12400,16130,8690,12410,12650.23,5.52,0,3676,12870,12640,12230,12000,11590,12755,12115,111,3720,500,8930,10,1,22155870,2807,16.89,0.68,12,0.34,750.00,18608.00,28550,20240513,-55.62,9940,20250409,27.46,18390,-31.10,20250204,9940,27.46,20250409,28550,-55.62,20240513,9940,27.46,20250409,2.76,Y,033240,500,110 억,,1223801,N,N,6445,N,00,N
+20250513,140404,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12650,240,2,1.93,918215600,72593,96.19,12710,12800,12400,16130,8690,12410,12648.82,5.52,0,4724,12870,12640,12230,12000,11590,12755,12115,111,3720,500,8930,10,1,22155870,2803,16.87,0.68,12,0.33,750.00,18608.00,28550,20240513,-55.69,9940,20250409,27.26,18390,-31.21,20250204,9940,27.26,20250409,28550,-55.69,20240513,9940,27.26,20250409,2.76,Y,033240,500,110 억,,1223801,N,N,6445,N,00,N
+20250513,130406,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12720,310,2,2.50,711406940,56337,74.65,12710,12800,12400,16130,8690,12410,12627.70,5.52,0,8144,12870,12640,12230,12000,11590,12755,12115,111,3720,500,8930,10,1,22155870,2818,16.96,0.68,12,0.25,750.00,18608.00,28550,20240513,-55.45,9940,20250409,27.97,18390,-30.83,20250204,9940,27.97,20250409,28550,-55.45,20240513,9940,27.97,20250409,2.76,Y,033240,500,110 억,,1223801,N,N,6445,N,00,N
+20250513,120406,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12720,310,2,2.50,630917520,50000,66.25,12710,12800,12400,16130,8690,12410,12618.35,5.52,0,7355,12870,12640,12230,12000,11590,12755,12115,111,3720,500,8930,10,1,22155870,2818,16.96,0.68,12,0.23,750.00,18608.00,28550,20240513,-55.45,9940,20250409,27.97,18390,-30.83,20250204,9940,27.97,20250409,28550,-55.45,20240513,9940,27.97,20250409,2.76,Y,033240,500,110 억,,1223801,N,N,6445,N,00,N
+20250513,110405,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12720,310,2,2.50,455471670,36205,47.97,12710,12770,12400,16130,8690,12410,12580.35,5.52,0,7961,12870,12640,12230,12000,11590,12755,12115,111,3720,500,8930,10,1,22155870,2818,16.96,0.68,12,0.16,750.00,18608.00,28550,20240513,-55.45,9940,20250409,27.97,18390,-30.83,20250204,9940,27.97,20250409,28550,-55.45,20240513,9940,27.97,20250409,2.76,Y,033240,500,110 억,,1223801,N,N,6445,N,00,N
+20250513,100406,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12640,230,2,1.85,285337590,22793,30.20,12710,12710,12400,16130,8690,12410,12518.65,5.52,0,922,12870,12640,12230,12000,11590,12755,12115,111,3720,500,8930,10,1,22155870,2801,16.85,0.68,12,0.10,750.00,18608.00,28550,20240513,-55.73,9940,20250409,27.16,18390,-31.27,20250204,9940,27.16,20250409,28550,-55.73,20240513,9940,27.16,20250409,2.76,Y,033240,500,110 억,,1223801,N,N,6445,N,00,N
+20250513,090407,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12610,200,2,1.61,18010520,1424,1.89,12710,12710,12570,16130,8690,12410,12647.84,5.52,0,-630,12870,12640,12230,12000,11590,12755,12115,111,3720,500,8930,10,1,22155870,2794,16.81,0.68,12,0.01,750.00,18608.00,28550,20240513,-55.83,9940,20250409,26.86,18390,-31.43,20250204,9940,26.86,20250409,28550,-55.83,20240513,9940,26.86,20250409,2.76,Y,033240,500,110 억,,1223801,N,N,6445,N,00,N
 20250512,160358,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12410,610,2,5.17,923279345,75469,242.11,11820,12460,11820,15340,8260,11800,12233.89,5.34,0,35585,12046,11922,11826,11702,11606,11875,11655,111,3540,500,8490,10,1,22155870,2750,16.55,0.67,12,0.34,750.00,18608.00,28550,20240513,-56.53,9940,20250409,24.85,18390,-32.52,20250204,9940,24.85,20250409,28550,-56.53,20240513,9940,24.85,20250409,2.79,Y,033240,500,110 억,,1182181,N,N,6445,N,00,N
 20250512,150402,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12410,610,2,5.17,857949730,70203,225.21,11820,12460,11820,15340,8260,11800,12220.98,5.34,0,35187,12046,11922,11826,11702,11606,11875,11655,111,3540,500,8490,10,1,22155870,2750,16.55,0.67,12,0.32,750.00,18608.00,28550,20240513,-56.53,9940,20250409,24.85,18390,-32.52,20250204,9940,24.85,20250409,28550,-56.53,20240513,9940,24.85,20250409,2.79,Y,033240,500,110 억,,1182181,N,N,7018,N,00,N
 20250512,140401,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12370,570,2,4.83,720575100,59133,189.70,11820,12390,11820,15340,8260,11800,12185.67,5.34,0,30857,12046,11922,11826,11702,11606,11875,11655,111,3540,500,8490,10,1,22155870,2741,16.49,0.66,12,0.27,750.00,18608.00,28550,20240513,-56.67,9940,20250409,24.45,18390,-32.74,20250204,9940,24.45,20250409,28550,-56.67,20240513,9940,24.45,20250409,2.79,Y,033240,500,110 억,,1182181,N,N,7018,N,00,N
diff --git a/033250/price/prices-20250501.csv b/033250/price/prices-20250501.csv
index 007bf1b849f2..2725961f1582 100644
--- a/033250/price/prices-20250501.csv
+++ b/033250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160359,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1112,20,2,1.83,290578124,262210,62.94,1106,1125,1092,1419,765,1092,1108.18,3.95,0,56015,1128,1110,1092,1074,1056,1119,1083,160,327,500,760,1,1,32000000,356,5.85,0.92,12,0.82,190.00,1208.00,1806,20240617,-38.43,964,20250507,15.35,1390,-20.00,20250219,964,15.35,20250507,1806,-38.43,20240617,964,15.35,20250507,2.06,Y,033250,500,160 억,,1263405,N,N,2,N,00,N
+20250513,150403,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1109,17,2,1.56,207444050,187601,45.03,1106,1115,1092,1419,765,1092,1105.77,3.95,0,30241,1128,1110,1092,1074,1056,1119,1083,160,327,500,760,1,1,32000000,355,5.84,0.92,12,0.59,190.00,1208.00,1806,20240617,-38.59,964,20250507,15.04,1390,-20.22,20250219,964,15.04,20250507,1806,-38.59,20240617,964,15.04,20250507,2.06,Y,033250,500,160 억,,1263405,N,N,12447,N,00,N
+20250513,140404,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1105,13,2,1.19,166010333,150059,36.02,1106,1115,1092,1419,765,1092,1106.30,3.95,0,31358,1128,1110,1092,1074,1056,1119,1083,160,327,500,760,1,1,32000000,354,5.82,0.91,12,0.47,190.00,1208.00,1806,20240617,-38.82,964,20250507,14.63,1390,-20.50,20250219,964,14.63,20250507,1806,-38.82,20240617,964,14.63,20250507,2.06,Y,033250,500,160 억,,1263405,N,N,12447,N,00,N
+20250513,130406,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1105,13,2,1.19,122543743,110811,26.60,1106,1115,1092,1419,765,1092,1105.88,3.95,0,28694,1128,1110,1092,1074,1056,1119,1083,160,327,500,760,1,1,32000000,354,5.82,0.91,12,0.35,190.00,1208.00,1806,20240617,-38.82,964,20250507,14.63,1390,-20.50,20250219,964,14.63,20250507,1806,-38.82,20240617,964,14.63,20250507,2.06,Y,033250,500,160 억,,1263405,N,N,12447,N,00,N
+20250513,120406,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1106,14,2,1.28,86029342,77823,18.68,1106,1115,1092,1419,765,1092,1105.45,3.95,0,14714,1128,1110,1092,1074,1056,1119,1083,160,327,500,760,1,1,32000000,354,5.82,0.92,12,0.24,190.00,1208.00,1806,20240617,-38.76,964,20250507,14.73,1390,-20.43,20250219,964,14.73,20250507,1806,-38.76,20240617,964,14.73,20250507,2.06,Y,033250,500,160 억,,1263405,N,N,12447,N,00,N
+20250513,110405,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1107,15,2,1.37,74888302,67757,16.27,1106,1115,1092,1419,765,1092,1105.25,3.95,0,13144,1128,1110,1092,1074,1056,1119,1083,160,327,500,760,1,1,32000000,354,5.83,0.92,12,0.21,190.00,1208.00,1806,20240617,-38.70,964,20250507,14.83,1390,-20.36,20250219,964,14.83,20250507,1806,-38.70,20240617,964,14.83,20250507,2.06,Y,033250,500,160 억,,1263405,N,N,12447,N,00,N
+20250513,100406,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1110,18,2,1.65,62161631,56252,13.50,1106,1115,1092,1419,765,1092,1105.06,3.95,0,8411,1128,1110,1092,1074,1056,1119,1083,160,327,500,760,1,1,32000000,355,5.84,0.92,12,0.18,190.00,1208.00,1806,20240617,-38.54,964,20250507,15.15,1390,-20.14,20250219,964,15.15,20250507,1806,-38.54,20240617,964,15.15,20250507,2.06,Y,033250,500,160 억,,1263405,N,N,12447,N,00,N
+20250513,090407,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1103,11,2,1.01,11178740,10186,2.45,1106,1106,1092,1419,765,1092,1097.46,3.95,0,2375,1128,1110,1092,1074,1056,1119,1083,160,327,500,760,1,1,32000000,353,5.81,0.91,12,0.03,190.00,1208.00,1806,20240617,-38.93,964,20250507,14.42,1390,-20.65,20250219,964,14.42,20250507,1806,-38.93,20240617,964,14.42,20250507,2.06,Y,033250,500,160 억,,1263405,N,N,12447,N,00,N
 20250512,160358,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1092,13,2,1.20,455678648,416471,84.92,1079,1110,1074,1402,756,1079,1094.14,3.64,0,102924,1121,1099,1086,1064,1051,1093,1058,160,323,500,750,1,1,32000000,349,5.75,0.90,12,1.30,190.00,1208.00,1806,20240617,-39.53,964,20250507,13.28,1390,-21.44,20250219,964,13.28,20250507,1806,-39.53,20240617,964,13.28,20250507,1.98,Y,033250,500,160 억,,1163475,N,N,12447,N,00,N
 20250512,150402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1100,21,2,1.95,419987510,384079,78.31,1079,1107,1074,1402,756,1079,1093.49,3.64,0,90705,1121,1099,1086,1064,1051,1093,1058,160,323,500,750,1,1,32000000,352,5.79,0.91,12,1.20,190.00,1208.00,1806,20240617,-39.09,964,20250507,14.11,1390,-20.86,20250219,964,14.11,20250507,1806,-39.09,20240617,964,14.11,20250507,1.98,Y,033250,500,160 억,,1163475,N,N,14636,N,00,N
 20250512,140402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1103,24,2,2.22,361930396,331396,67.57,1079,1107,1074,1402,756,1079,1092.14,3.64,0,88180,1121,1099,1086,1064,1051,1093,1058,160,323,500,750,1,1,32000000,353,5.81,0.91,12,1.04,190.00,1208.00,1806,20240617,-38.93,964,20250507,14.42,1390,-20.65,20250219,964,14.42,20250507,1806,-38.93,20240617,964,14.42,20250507,1.98,Y,033250,500,160 억,,1163475,N,N,14636,N,00,N
diff --git a/033270/price/prices-20250501.csv b/033270/price/prices-20250501.csv
index db4eb3bdc41c..ecffe3d9ec6f 100644
--- a/033270/price/prices-20250501.csv
+++ b/033270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160359,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19260,0,3,0.00,414143820,21463,107.29,19260,19450,19230,25000,13490,19260,19295.71,6.74,0,-1823,19513,19386,19263,19136,19013,19325,19075,82,5740,500,14250,10,1,16333822,3146,9.68,0.73,12,0.13,1989.00,26532.00,25550,20240520,-24.62,17250,20241209,11.65,21550,-10.63,20250421,17630,9.25,20250203,25550,-24.62,20240520,17250,11.65,20241209,1.57,Y,033270,500,81 억,,1101405,N,N,162,N,00,N
+20250513,150404,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19260,0,3,0.00,387290250,20069,100.32,19260,19450,19230,25000,13490,19260,19297.93,6.74,0,-1775,19513,19386,19263,19136,19013,19325,19075,82,5740,500,14250,10,1,16333822,3146,9.68,0.73,12,0.12,1989.00,26532.00,25550,20240520,-24.62,17250,20241209,11.65,21550,-10.63,20250421,17630,9.25,20250203,25550,-24.62,20240520,17250,11.65,20241209,1.57,Y,033270,500,81 억,,1101405,N,N,167,N,00,N
+20250513,140404,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19270,10,2,0.05,314868210,16307,81.52,19260,19450,19230,25000,13490,19260,19308.78,6.74,0,-1811,19513,19386,19263,19136,19013,19325,19075,82,5740,500,14250,10,1,16333822,3148,9.69,0.73,12,0.10,1989.00,26532.00,25550,20240520,-24.58,17250,20241209,11.71,21550,-10.58,20250421,17630,9.30,20250203,25550,-24.58,20240520,17250,11.71,20241209,1.57,Y,033270,500,81 억,,1101405,N,N,167,N,00,N
+20250513,130406,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19340,80,2,0.42,254204660,13167,65.82,19260,19450,19230,25000,13490,19260,19306.19,6.74,0,-1133,19513,19386,19263,19136,19013,19325,19075,82,5740,500,14250,10,1,16333822,3159,9.72,0.73,12,0.08,1989.00,26532.00,25550,20240520,-24.31,17250,20241209,12.12,21550,-10.26,20250421,17630,9.70,20250203,25550,-24.31,20240520,17250,12.12,20241209,1.57,Y,033270,500,81 억,,1101405,N,N,167,N,00,N
+20250513,120407,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19270,10,2,0.05,190822590,9887,49.43,19260,19450,19230,25000,13490,19260,19300.35,6.74,0,73,19513,19386,19263,19136,19013,19325,19075,82,5740,500,14250,10,1,16333822,3148,9.69,0.73,12,0.06,1989.00,26532.00,25550,20240520,-24.58,17250,20241209,11.71,21550,-10.58,20250421,17630,9.30,20250203,25550,-24.58,20240520,17250,11.71,20241209,1.57,Y,033270,500,81 억,,1101405,N,N,167,N,00,N
+20250513,110405,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19350,90,2,0.47,162534240,8422,42.10,19260,19450,19230,25000,13490,19260,19298.77,6.74,0,12,19513,19386,19263,19136,19013,19325,19075,82,5740,500,14250,10,1,16333822,3161,9.73,0.73,12,0.05,1989.00,26532.00,25550,20240520,-24.27,17250,20241209,12.17,21550,-10.21,20250421,17630,9.76,20250203,25550,-24.27,20240520,17250,12.17,20241209,1.57,Y,033270,500,81 억,,1101405,N,N,167,N,00,N
+20250513,100406,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19250,-10,5,-0.05,96189530,4989,24.94,19260,19450,19230,25000,13490,19260,19280.32,6.74,0,-481,19513,19386,19263,19136,19013,19325,19075,82,5740,500,14250,10,1,16333822,3144,9.68,0.73,12,0.03,1989.00,26532.00,25550,20240520,-24.66,17250,20241209,11.59,21550,-10.67,20250421,17630,9.19,20250203,25550,-24.66,20240520,17250,11.59,20241209,1.57,Y,033270,500,81 억,,1101405,N,N,167,N,00,N
+20250513,090408,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19300,40,2,0.21,9159440,474,2.37,19260,19450,19260,25000,13490,19260,19323.71,6.74,0,1,19513,19386,19263,19136,19013,19325,19075,82,5740,500,14250,10,1,16333822,3152,9.70,0.73,12,0.00,1989.00,26532.00,25550,20240520,-24.46,17250,20241209,11.88,21550,-10.44,20250421,17630,9.47,20250203,25550,-24.46,20240520,17250,11.88,20241209,1.57,Y,033270,500,81 억,,1101405,N,N,167,N,00,N
 20250512,160359,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19260,30,2,0.16,381891040,19851,72.17,19380,19390,19140,24950,13470,19230,19237.85,6.75,0,-1013,19603,19416,19273,19086,18943,19345,19015,82,5720,500,14230,10,1,16333822,3146,9.68,0.73,12,0.12,1989.00,26532.00,25550,20240520,-24.62,17250,20241209,11.65,21550,-10.63,20250421,17630,9.25,20250203,25550,-24.62,20240520,17250,11.65,20241209,1.56,Y,033270,500,81 억,,1101833,N,N,167,N,00,N
 20250512,150403,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19260,30,2,0.16,361567100,18795,68.33,19380,19390,19140,24950,13470,19230,19237.41,6.75,0,-818,19603,19416,19273,19086,18943,19345,19015,82,5720,500,14230,10,1,16333822,3146,9.68,0.73,12,0.12,1989.00,26532.00,25550,20240520,-24.62,17250,20241209,11.65,21550,-10.63,20250421,17630,9.25,20250203,25550,-24.62,20240520,17250,11.65,20241209,1.56,Y,033270,500,81 억,,1101833,N,N,224,N,00,N
 20250512,140402,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19270,40,2,0.21,334397220,17384,63.20,19380,19390,19140,24950,13470,19230,19235.92,6.75,0,-810,19603,19416,19273,19086,18943,19345,19015,82,5720,500,14230,10,1,16333822,3148,9.69,0.73,12,0.11,1989.00,26532.00,25550,20240520,-24.58,17250,20241209,11.71,21550,-10.58,20250421,17630,9.30,20250203,25550,-24.58,20240520,17250,11.71,20241209,1.56,Y,033270,500,81 억,,1101833,N,N,224,N,00,N
diff --git a/033290/price/prices-20250501.csv b/033290/price/prices-20250501.csv
index 489fd6ff107c..82f787dc9e3f 100644
--- a/033290/price/prices-20250501.csv
+++ b/033290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,25,2,1.23,126401785,61422,112.80,2040,2080,2025,2650,1430,2040,2057.92,0.00,0,-3376,2070,2055,2030,2015,1990,2062,2022,304,610,500,1460,5,1,56156301,1160,6.68,0.32,12,0.11,309.00,6463.00,3515,20240503,-41.25,1826,20241206,13.09,2355,-12.31,20250120,1861,10.96,20250407,3245,-36.36,20240516,1826,13.09,20241206,0.82,Y,033290,500,303 억,,0,N,N,0,N,00,N
+20250513,150404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,5,2,0.25,113732300,55260,101.49,2040,2080,2025,2650,1430,2040,2058.13,0.00,0,-1505,2070,2055,2030,2015,1990,2062,2022,304,610,500,1460,5,1,56156301,1148,6.62,0.32,12,0.10,309.00,6463.00,3515,20240503,-41.82,1826,20241206,11.99,2355,-13.16,20250120,1861,9.89,20250407,3245,-36.98,20240516,1826,11.99,20241206,0.82,Y,033290,500,303 억,,0,N,N,0,N,00,N
+20250513,140405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,35,2,1.72,91513045,44426,81.59,2040,2080,2025,2650,1430,2040,2059.90,0.00,0,-2295,2070,2055,2030,2015,1990,2062,2022,304,610,500,1460,5,1,56156301,1165,6.72,0.32,12,0.08,309.00,6463.00,3515,20240503,-40.97,1826,20241206,13.64,2355,-11.89,20250120,1861,11.50,20250407,3245,-36.06,20240516,1826,13.64,20241206,0.82,Y,033290,500,303 억,,0,N,N,0,N,00,N
+20250513,130406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,40,2,1.96,70400610,34246,62.89,2040,2080,2025,2650,1430,2040,2055.73,0.00,0,-1925,2070,2055,2030,2015,1990,2062,2022,304,610,500,1460,5,1,56156301,1168,6.73,0.32,12,0.06,309.00,6463.00,3515,20240503,-40.83,1826,20241206,13.91,2355,-11.68,20250120,1861,11.77,20250407,3245,-35.90,20240516,1826,13.91,20241206,0.82,Y,033290,500,303 억,,0,N,N,0,N,00,N
+20250513,120407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,20,2,0.98,44187425,21591,39.65,2040,2065,2025,2650,1430,2040,2046.57,0.00,0,-580,2070,2055,2030,2015,1990,2062,2022,304,610,500,1460,5,1,56156301,1157,6.67,0.32,12,0.04,309.00,6463.00,3515,20240503,-41.39,1826,20241206,12.81,2355,-12.53,20250120,1861,10.69,20250407,3245,-36.52,20240516,1826,12.81,20241206,0.82,Y,033290,500,303 억,,0,N,N,0,N,00,N
+20250513,110406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,5,2,0.25,28940065,14177,26.04,2040,2055,2025,2650,1430,2040,2041.34,0.00,0,-861,2070,2055,2030,2015,1990,2062,2022,304,610,500,1460,5,1,56156301,1148,6.62,0.32,12,0.03,309.00,6463.00,3515,20240503,-41.82,1826,20241206,11.99,2355,-13.16,20250120,1861,9.89,20250407,3245,-36.98,20240516,1826,11.99,20241206,0.82,Y,033290,500,303 억,,0,N,N,0,N,00,N
+20250513,100406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,10,2,0.49,14775185,7232,13.28,2040,2055,2025,2650,1430,2040,2043.03,0.00,0,-1402,2070,2055,2030,2015,1990,2062,2022,304,610,500,1460,5,1,56156301,1151,6.63,0.32,12,0.01,309.00,6463.00,3515,20240503,-41.68,1826,20241206,12.27,2355,-12.95,20250120,1861,10.16,20250407,3245,-36.83,20240516,1826,12.27,20241206,0.82,Y,033290,500,303 억,,0,N,N,0,N,00,N
+20250513,090408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,0,3,0.00,3688410,1808,3.32,2040,2045,2040,2650,1430,2040,2040.05,0.00,0,18,2070,2055,2030,2015,1990,2062,2022,304,610,500,1460,5,1,56156301,1146,6.60,0.32,12,0.00,309.00,6463.00,3515,20240503,-41.96,1826,20241206,11.72,2355,-13.38,20250120,1861,9.62,20250407,3245,-37.13,20240516,1826,11.72,20241206,0.82,Y,033290,500,303 억,,0,N,N,0,N,00,N
 20250512,160359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,15,2,0.74,109148770,53751,148.65,2025,2045,2005,2630,1420,2025,2030.63,0.00,0,3822,2071,2047,2031,2007,1991,2040,2000,304,605,500,1450,5,1,56156301,1146,6.60,0.32,12,0.10,309.00,6463.00,3515,20240503,-41.96,1826,20241206,11.72,2355,-13.38,20250120,1861,9.62,20250407,3245,-37.13,20240516,1826,11.72,20241206,0.83,Y,033290,500,303 억,,0,N,N,0,N,00,N
 20250512,150403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,10,2,0.49,101312290,49906,138.02,2025,2045,2005,2630,1420,2025,2030.06,0.00,0,3979,2071,2047,2031,2007,1991,2040,2000,304,605,500,1450,5,1,56156301,1143,6.59,0.31,12,0.09,309.00,6463.00,3515,20240503,-42.11,1826,20241206,11.45,2355,-13.59,20250120,1861,9.35,20250407,3245,-37.29,20240516,1826,11.45,20241206,0.83,Y,033290,500,303 억,,0,N,N,0,N,00,N
 20250512,140402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,15,2,0.74,81932185,40370,111.65,2025,2045,2005,2630,1420,2025,2029.53,0.00,0,5855,2071,2047,2031,2007,1991,2040,2000,304,605,500,1450,5,1,56156301,1146,6.60,0.32,12,0.07,309.00,6463.00,3515,20240503,-41.96,1826,20241206,11.72,2355,-13.38,20250120,1861,9.62,20250407,3245,-37.13,20240516,1826,11.72,20241206,0.83,Y,033290,500,303 억,,0,N,N,0,N,00,N
diff --git a/033310/price/prices-20250501.csv b/033310/price/prices-20250501.csv
index 406ca7b21ee2..aa295b867863 100644
--- a/033310/price/prices-20250501.csv
+++ b/033310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1966,-9,5,-0.46,112309533,56764,95.46,2025,2025,1966,2565,1383,1975,1978.53,1.23,0,-182,2032,2003,1970,1941,1908,2018,1956,202,590,500,1380,1,1,40342231,793,23.69,0.55,12,0.14,83.00,3592.00,3080,20240516,-36.17,1602,20250409,22.72,2850,-31.02,20250423,1602,22.72,20250409,3080,-36.17,20240516,1602,22.72,20250409,0.07,Y,033310,500,201 억,,494727,N,N,5400,N,00,N
+20250513,150404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1974,-1,5,-0.05,97599042,49295,82.90,2025,2025,1969,2565,1383,1975,1979.90,1.23,0,-664,2032,2003,1970,1941,1908,2018,1956,202,590,500,1380,1,1,40342231,796,23.78,0.55,12,0.12,83.00,3592.00,3080,20240516,-35.91,1602,20250409,23.22,2850,-30.74,20250423,1602,23.22,20250409,3080,-35.91,20240516,1602,23.22,20250409,0.07,Y,033310,500,201 억,,494727,N,N,5400,N,00,N
+20250513,140405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1978,3,2,0.15,74318495,37525,63.10,2025,2025,1969,2565,1383,1975,1980.51,1.23,0,4824,2032,2003,1970,1941,1908,2018,1956,202,590,500,1380,1,1,40342231,798,23.83,0.55,12,0.09,83.00,3592.00,3080,20240516,-35.78,1602,20250409,23.47,2850,-30.60,20250423,1602,23.47,20250409,3080,-35.78,20240516,1602,23.47,20250409,0.07,Y,033310,500,201 억,,494727,N,N,5400,N,00,N
+20250513,130407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1979,4,2,0.20,56266382,28404,47.77,2025,2025,1969,2565,1383,1975,1980.93,1.23,0,2642,2032,2003,1970,1941,1908,2018,1956,202,590,500,1380,1,1,40342231,798,23.84,0.55,12,0.07,83.00,3592.00,3080,20240516,-35.75,1602,20250409,23.53,2850,-30.56,20250423,1602,23.53,20250409,3080,-35.75,20240516,1602,23.53,20250409,0.07,Y,033310,500,201 억,,494727,N,N,5400,N,00,N
+20250513,120407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1971,-4,5,-0.20,46634455,23525,39.56,2025,2025,1969,2565,1383,1975,1982.34,1.23,0,650,2032,2003,1970,1941,1908,2018,1956,202,590,500,1380,1,1,40342231,795,23.75,0.55,12,0.06,83.00,3592.00,3080,20240516,-36.01,1602,20250409,23.03,2850,-30.84,20250423,1602,23.03,20250409,3080,-36.01,20240516,1602,23.03,20250409,0.07,Y,033310,500,201 억,,494727,N,N,5400,N,00,N
+20250513,110406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1978,3,2,0.15,37868477,19079,32.08,2025,2025,1971,2565,1383,1975,1984.83,1.23,0,842,2032,2003,1970,1941,1908,2018,1956,202,590,500,1380,1,1,40342231,798,23.83,0.55,12,0.05,83.00,3592.00,3080,20240516,-35.78,1602,20250409,23.47,2850,-30.60,20250423,1602,23.47,20250409,3080,-35.78,20240516,1602,23.47,20250409,0.07,Y,033310,500,201 억,,494727,N,N,5400,N,00,N
+20250513,100407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1992,17,2,0.86,30858028,15528,26.11,2025,2025,1972,2565,1383,1975,1987.25,1.23,0,677,2032,2003,1970,1941,1908,2018,1956,202,590,500,1380,1,1,40342231,804,24.00,0.55,12,0.04,83.00,3592.00,3080,20240516,-35.32,1602,20250409,24.34,2850,-30.11,20250423,1602,24.34,20250409,3080,-35.32,20240516,1602,24.34,20250409,0.07,Y,033310,500,201 억,,494727,N,N,5400,N,00,N
+20250513,090408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,35,2,1.77,4308410,2137,3.59,2025,2025,2000,2565,1383,1975,2016.10,1.23,0,-719,2032,2003,1970,1941,1908,2018,1956,202,590,500,1380,5,1,40342231,811,24.22,0.56,12,0.01,83.00,3592.00,3080,20240516,-34.74,1602,20250409,25.47,2850,-29.47,20250423,1602,25.47,20250409,3080,-34.74,20240516,1602,25.47,20250409,0.07,Y,033310,500,201 억,,494727,N,N,5400,N,00,N
 20250512,160359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1975,9,2,0.46,115959018,59214,94.22,1966,1999,1937,2555,1377,1966,1958.30,1.23,0,569,2072,2018,1991,1937,1910,2005,1924,202,589,500,1370,1,1,40342231,797,23.80,0.55,12,0.15,83.00,3592.00,3080,20240516,-35.88,1602,20250409,23.28,2850,-30.70,20250423,1602,23.28,20250409,3080,-35.88,20240516,1602,23.28,20250409,0.07,Y,033310,500,201 억,,494593,N,N,5400,N,00,N
 20250512,150403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1987,21,2,1.07,97166018,49704,79.09,1966,1999,1937,2555,1377,1966,1954.89,1.23,0,1115,2072,2018,1991,1937,1910,2005,1924,202,589,500,1370,1,1,40342231,802,23.94,0.55,12,0.12,83.00,3592.00,3080,20240516,-35.49,1602,20250409,24.03,2850,-30.28,20250423,1602,24.03,20250409,3080,-35.49,20240516,1602,24.03,20250409,0.07,Y,033310,500,201 억,,494593,N,N,0,N,00,N
 20250512,140402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1998,32,2,1.63,92347096,47283,75.24,1966,1999,1937,2555,1377,1966,1953.07,1.23,0,1865,2072,2018,1991,1937,1910,2005,1924,202,589,500,1370,1,1,40342231,806,24.07,0.56,12,0.12,83.00,3592.00,3080,20240516,-35.13,1602,20250409,24.72,2850,-29.89,20250423,1602,24.72,20250409,3080,-35.13,20240516,1602,24.72,20250409,0.07,Y,033310,500,201 억,,494593,N,N,0,N,00,N
diff --git a/033320/price/prices-20250501.csv b/033320/price/prices-20250501.csv
index 520d7184a973..0cfe7c530d13 100644
--- a/033320/price/prices-20250501.csv
+++ b/033320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5790,40,2,0.70,6178263945,1051650,30.54,5870,6040,5680,7470,4030,5750,5874.95,7.36,0,-77748,6503,6126,5853,5476,5203,6315,5665,96,1720,500,3790,10,1,19114432,1107,59.69,1.03,12,5.50,97.00,5645.00,7580,20250108,-23.61,2855,20240906,102.80,7580,-23.61,20250108,4430,30.70,20250409,7580,-23.61,20250108,2855,102.80,20240906,5.12,Y,033320,500,95 억,,1406490,N,N,15295,N,00,N
+20250513,150404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5750,0,3,0.00,5983938655,1018018,29.56,5870,6040,5680,7470,4030,5750,5878.03,7.36,0,-93834,6503,6126,5853,5476,5203,6315,5665,96,1720,500,3790,10,1,19114432,1099,59.28,1.02,12,5.33,97.00,5645.00,7580,20250108,-24.14,2855,20240906,101.40,7580,-24.14,20250108,4430,29.80,20250409,7580,-24.14,20250108,2855,101.40,20240906,5.12,Y,033320,500,95 억,,1406490,N,N,13789,N,00,N
+20250513,140405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5890,140,2,2.43,4686758040,793673,23.05,5870,6040,5780,7470,4030,5750,5905.15,7.36,0,-137479,6503,6126,5853,5476,5203,6315,5665,96,1720,500,3790,10,1,19114432,1126,60.72,1.04,12,4.15,97.00,5645.00,7580,20250108,-22.30,2855,20240906,106.30,7580,-22.30,20250108,4430,32.96,20250409,7580,-22.30,20250108,2855,106.30,20240906,5.12,Y,033320,500,95 억,,1406490,N,N,13789,N,00,N
+20250513,130407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5850,100,2,1.74,3022465930,513903,14.92,5870,6040,5780,7470,4030,5750,5881.39,7.36,0,-37001,6503,6126,5853,5476,5203,6315,5665,96,1720,500,3790,10,1,19114432,1118,60.31,1.04,12,2.69,97.00,5645.00,7580,20250108,-22.82,2855,20240906,104.90,7580,-22.82,20250108,4430,32.05,20250409,7580,-22.82,20250108,2855,104.90,20240906,5.12,Y,033320,500,95 억,,1406490,N,N,13789,N,00,N
+20250513,120407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,120,2,2.09,2892851220,491719,14.28,5870,6040,5780,7470,4030,5750,5883.14,7.36,0,-37016,6503,6126,5853,5476,5203,6315,5665,96,1720,500,3790,10,1,19114432,1122,60.52,1.04,12,2.57,97.00,5645.00,7580,20250108,-22.56,2855,20240906,105.60,7580,-22.56,20250108,4430,32.51,20250409,7580,-22.56,20250108,2855,105.60,20240906,5.12,Y,033320,500,95 억,,1406490,N,N,13789,N,00,N
+20250513,110406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5840,90,2,1.57,2441910075,414602,12.04,5870,6040,5795,7470,4030,5750,5889.77,7.36,0,-25230,6503,6126,5853,5476,5203,6315,5665,96,1720,500,3790,10,1,19114432,1116,60.21,1.03,12,2.17,97.00,5645.00,7580,20250108,-22.96,2855,20240906,104.55,7580,-22.96,20250108,4430,31.83,20250409,7580,-22.96,20250108,2855,104.55,20240906,5.12,Y,033320,500,95 억,,1406490,N,N,13789,N,00,N
+20250513,100407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,70,2,1.22,2113776005,358494,10.41,5870,6040,5795,7470,4030,5750,5896.27,7.36,0,-12424,6503,6126,5853,5476,5203,6315,5665,96,1720,500,3790,10,1,19114432,1112,60.00,1.03,12,1.88,97.00,5645.00,7580,20250108,-23.22,2855,20240906,103.85,7580,-23.22,20250108,4430,31.38,20250409,7580,-23.22,20250108,2855,103.85,20240906,5.12,Y,033320,500,95 억,,1406490,N,N,13789,N,00,N
+20250513,090408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5930,180,2,3.13,686057880,116272,3.38,5870,5970,5830,7470,4030,5750,5900.46,7.36,0,3446,6503,6126,5853,5476,5203,6315,5665,96,1720,500,3790,10,1,19114432,1133,61.13,1.05,12,0.61,97.00,5645.00,7580,20250108,-21.77,2855,20240906,107.71,7580,-21.77,20250108,4430,33.86,20250409,7580,-21.77,20250108,2855,107.71,20240906,5.12,Y,033320,500,95 억,,1406490,N,N,13789,N,00,N
 20250512,160359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5750,170,2,3.05,20276819645,3396131,1529.01,5690,6230,5580,7250,3910,5580,5970.85,6.57,0,156846,5766,5672,5606,5512,5446,5640,5480,96,1670,500,3680,10,1,19114432,1099,59.28,1.02,12,17.77,97.00,5645.00,7580,20250108,-24.14,2855,20240906,101.40,7580,-24.14,20250108,4430,29.80,20250409,7580,-24.14,20250108,2855,101.40,20240906,5.48,Y,033320,500,95 억,,1255722,N,N,13789,N,00,N
 20250512,150403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5790,210,2,3.76,19875169165,3326491,1497.66,5690,6230,5580,7250,3910,5580,5974.82,6.57,0,140418,5766,5672,5606,5512,5446,5640,5480,96,1670,500,3680,10,1,19114432,1107,59.69,1.03,12,17.40,97.00,5645.00,7580,20250108,-23.61,2855,20240906,102.80,7580,-23.61,20250108,4430,30.70,20250409,7580,-23.61,20250108,2855,102.80,20240906,5.48,Y,033320,500,95 억,,1255722,N,N,3134,N,00,N
 20250512,140403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,220,2,3.94,19049493350,3183505,1433.28,5690,6230,5580,7250,3910,5580,5983.81,6.57,0,114363,5766,5672,5606,5512,5446,5640,5480,96,1670,500,3680,10,1,19114432,1109,59.79,1.03,12,16.65,97.00,5645.00,7580,20250108,-23.48,2855,20240906,103.15,7580,-23.48,20250108,4430,30.93,20250409,7580,-23.48,20250108,2855,103.15,20240906,5.48,Y,033320,500,95 억,,1255722,N,N,3134,N,00,N
diff --git a/033340/price/prices-20250501.csv b/033340/price/prices-20250501.csv
index adbfba7b9854..fbccbf9716c3 100644
--- a/033340/price/prices-20250501.csv
+++ b/033340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160401,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,823,-15,5,-1.79,566814603,684677,73.02,844,852,820,1089,587,838,827.86,1.04,0,56504,886,862,836,812,786,874,824,485,251,500,500,1,1,96950558,798,205.75,1.41,12,0.71,4.00,584.00,1890,20240725,-56.46,540,20241115,52.41,903,-8.86,20250423,576,42.88,20250331,2110,-61.00,20240513,540,52.41,20241115,0.88,Y,033340,500,484 억,,1009247,N,N,60,N,00,N
+20250513,150405,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,824,-14,5,-1.67,551726313,666345,71.06,844,852,820,1089,587,838,827.99,1.04,0,57367,886,862,836,812,786,874,824,485,251,500,500,1,1,96950558,799,206.00,1.41,12,0.69,4.00,584.00,1890,20240725,-56.40,540,20241115,52.59,903,-8.75,20250423,576,43.06,20250331,2110,-60.95,20240513,540,52.59,20241115,0.88,Y,033340,500,484 억,,1009247,N,N,0,N,00,N
+20250513,140406,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,824,-14,5,-1.67,491514997,593114,63.25,844,852,820,1089,587,838,828.70,1.04,0,56268,886,862,836,812,786,874,824,485,251,500,500,1,1,96950558,799,206.00,1.41,12,0.61,4.00,584.00,1890,20240725,-56.40,540,20241115,52.59,903,-8.75,20250423,576,43.06,20250331,2110,-60.95,20240513,540,52.59,20241115,0.88,Y,033340,500,484 억,,1009247,N,N,0,N,00,N
+20250513,130407,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,829,-9,5,-1.07,419893919,506169,53.98,844,852,820,1089,587,838,829.55,1.04,0,27541,886,862,836,812,786,874,824,485,251,500,500,1,1,96950558,804,207.25,1.42,12,0.52,4.00,584.00,1890,20240725,-56.14,540,20241115,53.52,903,-8.19,20250423,576,43.92,20250331,2110,-60.71,20240513,540,53.52,20241115,0.88,Y,033340,500,484 억,,1009247,N,N,0,N,00,N
+20250513,120408,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,836,-2,5,-0.24,372976324,449792,47.97,844,852,820,1089,587,838,829.22,1.04,0,33929,886,862,836,812,786,874,824,485,251,500,500,1,1,96950558,811,209.00,1.43,12,0.46,4.00,584.00,1890,20240725,-55.77,540,20241115,54.81,903,-7.42,20250423,576,45.14,20250331,2110,-60.38,20240513,540,54.81,20241115,0.88,Y,033340,500,484 억,,1009247,N,N,0,N,00,N
+20250513,110406,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,825,-13,5,-1.55,299883834,361770,38.58,844,852,820,1089,587,838,828.94,1.04,0,9365,886,862,836,812,786,874,824,485,251,500,500,1,1,96950558,800,206.25,1.41,12,0.37,4.00,584.00,1890,20240725,-56.35,540,20241115,52.78,903,-8.64,20250423,576,43.23,20250331,2110,-60.90,20240513,540,52.78,20241115,0.88,Y,033340,500,484 억,,1009247,N,N,0,N,00,N
+20250513,100407,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,833,-5,5,-0.60,141328706,169238,18.05,844,852,829,1089,587,838,835.09,1.04,0,-17943,886,862,836,812,786,874,824,485,251,500,500,1,1,96950558,808,208.25,1.43,12,0.17,4.00,584.00,1890,20240725,-55.93,540,20241115,54.26,903,-7.75,20250423,576,44.62,20250331,2110,-60.52,20240513,540,54.26,20241115,0.88,Y,033340,500,484 억,,1009247,N,N,0,N,00,N
+20250513,090409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,846,8,2,0.95,14496697,17113,1.82,844,851,844,1089,587,838,847.12,1.04,0,-2629,886,862,836,812,786,874,824,485,251,500,500,1,1,96950558,820,211.50,1.45,12,0.02,4.00,584.00,1890,20240725,-55.24,540,20241115,56.67,903,-6.31,20250423,576,46.88,20250331,2110,-59.91,20240513,540,56.67,20241115,0.88,Y,033340,500,484 억,,1009247,N,N,0,N,00,N
 20250512,160400,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,838,15,2,1.82,786743919,936331,175.00,811,860,810,1069,577,823,840.24,0.82,0,211628,851,836,826,811,801,832,807,485,246,500,490,1,1,96950558,812,209.50,1.43,12,0.97,4.00,584.00,1890,20240725,-55.66,540,20241115,55.19,903,-7.20,20250423,576,45.49,20250331,2110,-60.28,20240513,540,55.19,20241115,0.85,Y,033340,500,484 억,,797031,N,N,27,N,00,N
 20250512,150404,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,845,22,2,2.67,751679320,894605,167.20,811,860,810,1069,577,823,840.24,0.82,0,216137,851,836,826,811,801,832,807,485,246,500,490,1,1,96950558,819,211.25,1.45,12,0.92,4.00,584.00,1890,20240725,-55.29,540,20241115,56.48,903,-6.42,20250423,576,46.70,20250331,2110,-59.95,20240513,540,56.48,20241115,0.85,Y,033340,500,484 억,,797031,N,N,27,N,00,N
 20250512,140403,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,859,36,2,4.37,653732235,779387,145.66,811,860,810,1069,577,823,838.78,0.82,0,197386,851,836,826,811,801,832,807,485,246,500,490,1,1,96950558,833,214.75,1.47,12,0.80,4.00,584.00,1890,20240725,-54.55,540,20241115,59.07,903,-4.87,20250423,576,49.13,20250331,2110,-59.29,20240513,540,59.07,20241115,0.85,Y,033340,500,484 억,,797031,N,N,27,N,00,N
diff --git a/033500/price/prices-20250501.csv b/033500/price/prices-20250501.csv
index 916abd05ee99..c2df5892e5f8 100644
--- a/033500/price/prices-20250501.csv
+++ b/033500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160401,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24400,350,2,1.46,14186266025,586725,69.48,24100,24500,23300,31250,16850,24050,24178.72,11.54,0,94436,27983,26016,25033,23066,22083,25525,22575,153,7200,500,18270,50,1,29989494,7317,18.60,3.48,12,1.96,1312.00,7011.00,27250,20250509,-10.46,10660,20241031,128.89,27250,-10.46,20250509,14780,65.09,20250106,27250,-10.46,20250509,10660,128.89,20241031,3.27,Y,033500,500,153 억,,3461979,N,N,8948,N,00,N
+20250513,150405,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24350,300,2,1.25,13701332100,566852,67.13,24100,24500,23300,31250,16850,24050,24170.92,11.54,0,86771,27983,26016,25033,23066,22083,25525,22575,153,7200,500,18270,50,1,29989494,7302,18.56,3.47,12,1.89,1312.00,7011.00,27250,20250509,-10.64,10660,20241031,128.42,27250,-10.64,20250509,14780,64.75,20250106,27250,-10.64,20250509,10660,128.42,20241031,3.27,Y,033500,500,153 억,,3461979,N,N,39923,N,00,N
+20250513,140406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24350,300,2,1.25,12011625125,497546,58.92,24100,24500,23300,31250,16850,24050,24141.74,11.54,0,63503,27983,26016,25033,23066,22083,25525,22575,153,7200,500,18270,50,1,29989494,7302,18.56,3.47,12,1.66,1312.00,7011.00,27250,20250509,-10.64,10660,20241031,128.42,27250,-10.64,20250509,14780,64.75,20250106,27250,-10.64,20250509,10660,128.42,20241031,3.27,Y,033500,500,153 억,,3461979,N,N,39923,N,00,N
+20250513,130407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24150,100,2,0.42,10037828650,415780,49.24,24100,24500,23300,31250,16850,24050,24142.16,11.54,0,52805,27983,26016,25033,23066,22083,25525,22575,153,7200,500,18270,50,1,29989494,7242,18.41,3.44,12,1.39,1312.00,7011.00,27250,20250509,-11.38,10660,20241031,126.55,27250,-11.38,20250509,14780,63.40,20250106,27250,-11.38,20250509,10660,126.55,20241031,3.27,Y,033500,500,153 억,,3461979,N,N,39923,N,00,N
+20250513,120408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24400,350,2,1.46,8148087500,337419,39.96,24100,24500,23300,31250,16850,24050,24148.28,11.54,0,59835,27983,26016,25033,23066,22083,25525,22575,153,7200,500,18270,50,1,29989494,7317,18.60,3.48,12,1.13,1312.00,7011.00,27250,20250509,-10.46,10660,20241031,128.89,27250,-10.46,20250509,14780,65.09,20250106,27250,-10.46,20250509,10660,128.89,20241031,3.27,Y,033500,500,153 억,,3461979,N,N,39923,N,00,N
+20250513,110407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24450,400,2,1.66,6613036050,274199,32.47,24100,24500,23300,31250,16850,24050,24117.65,11.54,0,43180,27983,26016,25033,23066,22083,25525,22575,153,7200,500,18270,50,1,29989494,7332,18.64,3.49,12,0.91,1312.00,7011.00,27250,20250509,-10.28,10660,20241031,129.36,27250,-10.28,20250509,14780,65.43,20250106,27250,-10.28,20250509,10660,129.36,20241031,3.27,Y,033500,500,153 억,,3461979,N,N,39923,N,00,N
+20250513,100407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24400,350,2,1.46,4757081975,197788,23.42,24100,24500,23300,31250,16850,24050,24051.42,11.54,0,19297,27983,26016,25033,23066,22083,25525,22575,153,7200,500,18270,50,1,29989494,7317,18.60,3.48,12,0.66,1312.00,7011.00,27250,20250509,-10.46,10660,20241031,128.89,27250,-10.46,20250509,14780,65.09,20250106,27250,-10.46,20250509,10660,128.89,20241031,3.27,Y,033500,500,153 억,,3461979,N,N,39923,N,00,N
+20250513,090409,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23750,-300,5,-1.25,557201350,23218,2.75,24100,24250,23750,31250,16850,24050,23998.68,11.54,0,-7117,27983,26016,25033,23066,22083,25525,22575,153,7200,500,18270,50,1,29989494,7123,18.10,3.39,12,0.08,1312.00,7011.00,27250,20250509,-12.84,10660,20241031,122.80,27250,-12.84,20250509,14780,60.69,20250106,27250,-12.84,20250509,10660,122.80,20241031,3.27,Y,033500,500,153 억,,3461979,N,N,39923,N,00,N
 20250512,160400,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24050,-2600,5,-9.76,21159298125,844409,89.42,26850,27000,24050,34600,18700,26650,25058.20,12.00,0,-141514,28350,27500,26400,25550,24450,27925,25975,153,7950,500,20250,50,1,29989494,7212,18.33,3.43,12,2.82,1312.00,7011.00,27250,20250509,-11.74,10660,20241031,125.61,27250,-11.74,20250509,14780,62.72,20250106,27250,-11.74,20250509,10660,125.61,20241031,3.39,Y,033500,500,153 억,,3599197,N,N,39923,N,00,N
 20250512,150404,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24150,-2500,5,-9.38,19423845750,772432,81.80,26850,27000,24100,34600,18700,26650,25146.35,12.00,0,-131821,28350,27500,26400,25550,24450,27925,25975,153,7950,500,20250,50,1,29989494,7242,18.41,3.44,12,2.58,1312.00,7011.00,27250,20250509,-11.38,10660,20241031,126.55,27250,-11.38,20250509,14780,63.40,20250106,27250,-11.38,20250509,10660,126.55,20241031,3.39,Y,033500,500,153 억,,3599197,N,N,57385,N,00,N
 20250512,140403,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24700,-1950,5,-7.32,14261746075,560340,59.34,26850,27000,24700,34600,18700,26650,25451.95,12.00,0,-122571,28350,27500,26400,25550,24450,27925,25975,153,7950,500,20250,50,1,29989494,7407,18.83,3.52,12,1.87,1312.00,7011.00,27250,20250509,-9.36,10660,20241031,131.71,27250,-9.36,20250509,14780,67.12,20250106,27250,-9.36,20250509,10660,131.71,20241031,3.39,Y,033500,500,153 억,,3599197,N,N,57385,N,00,N
diff --git a/033530/price/prices-20250501.csv b/033530/price/prices-20250501.csv
index 99b9c9dbbff4..4dade0417009 100644
--- a/033530/price/prices-20250501.csv
+++ b/033530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4370,-10,5,-0.23,159952581,36688,51.85,4405,4405,4330,5690,3070,4380,4359.81,5.76,0,-225,4460,4420,4365,4325,4270,4440,4345,139,1310,500,3060,5,1,27820961,1216,3.60,0.26,12,0.13,1213.00,16660.00,6100,20240527,-28.36,3550,20241209,23.10,4865,-10.17,20250214,3745,16.69,20250409,6100,-28.36,20240527,3550,23.10,20241209,1.56,Y,033530,500,139 억,,1601561,N,N,3315,N,00,N
+20250513,150406,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4360,-20,5,-0.46,142647336,32725,46.25,4405,4405,4330,5690,3070,4380,4358.97,5.76,0,79,4460,4420,4365,4325,4270,4440,4345,139,1310,500,3060,5,1,27820961,1213,3.59,0.26,12,0.12,1213.00,16660.00,6100,20240527,-28.52,3550,20241209,22.82,4865,-10.38,20250214,3745,16.42,20250409,6100,-28.52,20240527,3550,22.82,20241209,1.56,Y,033530,500,139 억,,1601561,N,N,3299,N,00,N
+20250513,140406,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4350,-30,5,-0.68,136001376,31198,44.09,4405,4405,4330,5690,3070,4380,4359.30,5.76,0,-750,4460,4420,4365,4325,4270,4440,4345,139,1310,500,3060,5,1,27820961,1210,3.59,0.26,12,0.11,1213.00,16660.00,6100,20240527,-28.69,3550,20241209,22.54,4865,-10.59,20250214,3745,16.15,20250409,6100,-28.69,20240527,3550,22.54,20241209,1.56,Y,033530,500,139 억,,1601561,N,N,3299,N,00,N
+20250513,130408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4365,-15,5,-0.34,121540181,27878,39.40,4405,4405,4330,5690,3070,4380,4359.72,5.76,0,-338,4460,4420,4365,4325,4270,4440,4345,139,1310,500,3060,5,1,27820961,1214,3.60,0.26,12,0.10,1213.00,16660.00,6100,20240527,-28.44,3550,20241209,22.96,4865,-10.28,20250214,3745,16.56,20250409,6100,-28.44,20240527,3550,22.96,20241209,1.56,Y,033530,500,139 억,,1601561,N,N,3299,N,00,N
+20250513,120408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4360,-20,5,-0.46,64556686,14825,20.95,4405,4405,4330,5690,3070,4380,4354.58,5.76,0,-1722,4460,4420,4365,4325,4270,4440,4345,139,1310,500,3060,5,1,27820961,1213,3.59,0.26,12,0.05,1213.00,16660.00,6100,20240527,-28.52,3550,20241209,22.82,4865,-10.38,20250214,3745,16.42,20250409,6100,-28.52,20240527,3550,22.82,20241209,1.56,Y,033530,500,139 억,,1601561,N,N,3299,N,00,N
+20250513,110407,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4370,-10,5,-0.23,50224311,11537,16.30,4405,4405,4330,5690,3070,4380,4353.33,5.76,0,-207,4460,4420,4365,4325,4270,4440,4345,139,1310,500,3060,5,1,27820961,1216,3.60,0.26,12,0.04,1213.00,16660.00,6100,20240527,-28.36,3550,20241209,23.10,4865,-10.17,20250214,3745,16.69,20250409,6100,-28.36,20240527,3550,23.10,20241209,1.56,Y,033530,500,139 억,,1601561,N,N,3299,N,00,N
+20250513,100408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4360,-20,5,-0.46,45598379,10476,14.80,4405,4405,4330,5690,3070,4380,4352.65,5.76,0,-113,4460,4420,4365,4325,4270,4440,4345,139,1310,500,3060,5,1,27820961,1213,3.59,0.26,12,0.04,1213.00,16660.00,6100,20240527,-28.52,3550,20241209,22.82,4865,-10.38,20250214,3745,16.42,20250409,6100,-28.52,20240527,3550,22.82,20241209,1.56,Y,033530,500,139 억,,1601561,N,N,3299,N,00,N
+20250513,090409,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4370,-10,5,-0.23,1899890,433,0.61,4405,4405,4370,5690,3070,4380,4387.74,5.76,0,-314,4460,4420,4365,4325,4270,4440,4345,139,1310,500,3060,5,1,27820961,1216,3.60,0.26,12,0.00,1213.00,16660.00,6100,20240527,-28.36,3550,20241209,23.10,4865,-10.17,20250214,3745,16.69,20250409,6100,-28.36,20240527,3550,23.10,20241209,1.56,Y,033530,500,139 억,,1601561,N,N,3299,N,00,N
 20250512,160400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4380,85,2,1.98,308104385,70451,243.72,4330,4405,4310,5580,3010,4295,4373.31,5.69,0,20277,4441,4367,4321,4247,4201,4345,4225,139,1285,500,3000,5,1,27820961,1219,3.61,0.26,12,0.25,1213.00,16660.00,6100,20240527,-28.20,3550,20241209,23.38,4865,-9.97,20250214,3745,16.96,20250409,6100,-28.20,20240527,3550,23.38,20241209,1.54,Y,033530,500,139 억,,1582855,N,N,3299,N,00,N
 20250512,150404,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4380,85,2,1.98,294125975,67245,232.63,4330,4405,4310,5580,3010,4295,4373.95,5.69,0,20793,4441,4367,4321,4247,4201,4345,4225,139,1285,500,3000,5,1,27820961,1219,3.61,0.26,12,0.24,1213.00,16660.00,6100,20240527,-28.20,3550,20241209,23.38,4865,-9.97,20250214,3745,16.96,20250409,6100,-28.20,20240527,3550,23.38,20241209,1.54,Y,033530,500,139 억,,1582855,N,N,1556,N,00,N
 20250512,140403,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4380,85,2,1.98,264458885,60453,209.13,4330,4405,4310,5580,3010,4295,4374.62,5.69,0,18470,4441,4367,4321,4247,4201,4345,4225,139,1285,500,3000,5,1,27820961,1219,3.61,0.26,12,0.22,1213.00,16660.00,6100,20240527,-28.20,3550,20241209,23.38,4865,-9.97,20250214,3745,16.96,20250409,6100,-28.20,20240527,3550,23.38,20241209,1.54,Y,033530,500,139 억,,1582855,N,N,1556,N,00,N
diff --git a/033540/price/prices-20250501.csv b/033540/price/prices-20250501.csv
index 7f5e46d15320..3d0aa6e66b2c 100644
--- a/033540/price/prices-20250501.csv
+++ b/033540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160401,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1479,46,2,3.21,551601695,376019,184.35,1433,1494,1433,1862,1004,1433,1466.93,1.70,0,55906,1498,1465,1442,1409,1386,1454,1398,189,429,500,1000,1,1,37751063,558,32.87,0.54,12,1.00,45.00,2757.00,2585,20240826,-42.79,1240,20241113,19.27,2060,-28.20,20250113,1387,6.63,20250102,2585,-42.79,20240826,1240,19.27,20241113,2.22,Y,033540,500,188 억,,639948,N,N,20692,N,00,N
+20250513,150406,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1479,46,2,3.21,537757976,366659,179.76,1433,1494,1433,1862,1004,1433,1466.64,1.70,0,55044,1498,1465,1442,1409,1386,1454,1398,189,429,500,1000,1,1,37751063,558,32.87,0.54,12,0.97,45.00,2757.00,2585,20240826,-42.79,1240,20241113,19.27,2060,-28.20,20250113,1387,6.63,20250102,2585,-42.79,20240826,1240,19.27,20241113,2.22,Y,033540,500,188 억,,639948,N,N,4508,N,00,N
+20250513,140406,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1482,49,2,3.42,497374794,339377,166.38,1433,1494,1433,1862,1004,1433,1465.55,1.70,0,49694,1498,1465,1442,1409,1386,1454,1398,189,429,500,1000,1,1,37751063,559,32.93,0.54,12,0.90,45.00,2757.00,2585,20240826,-42.67,1240,20241113,19.52,2060,-28.06,20250113,1387,6.85,20250102,2585,-42.67,20240826,1240,19.52,20241113,2.22,Y,033540,500,188 억,,639948,N,N,4508,N,00,N
+20250513,130408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1460,27,2,1.88,379176248,259465,127.21,1433,1494,1433,1862,1004,1433,1461.38,1.70,0,41502,1498,1465,1442,1409,1386,1454,1398,189,429,500,1000,1,1,37751063,551,32.44,0.53,12,0.69,45.00,2757.00,2585,20240826,-43.52,1240,20241113,17.74,2060,-29.13,20250113,1387,5.26,20250102,2585,-43.52,20240826,1240,17.74,20241113,2.22,Y,033540,500,188 억,,639948,N,N,4508,N,00,N
+20250513,120408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1463,30,2,2.09,174163002,119992,58.83,1433,1479,1433,1862,1004,1433,1451.46,1.70,0,26783,1498,1465,1442,1409,1386,1454,1398,189,429,500,1000,1,1,37751063,552,32.51,0.53,12,0.32,45.00,2757.00,2585,20240826,-43.40,1240,20241113,17.98,2060,-28.98,20250113,1387,5.48,20250102,2585,-43.40,20240826,1240,17.98,20241113,2.22,Y,033540,500,188 억,,639948,N,N,4508,N,00,N
+20250513,110407,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1437,4,2,0.28,60991257,42383,20.78,1433,1448,1433,1862,1004,1433,1439.05,1.70,0,9169,1498,1465,1442,1409,1386,1454,1398,189,429,500,1000,1,1,37751063,542,31.93,0.52,12,0.11,45.00,2757.00,2585,20240826,-44.41,1240,20241113,15.89,2060,-30.24,20250113,1387,3.60,20250102,2585,-44.41,20240826,1240,15.89,20241113,2.22,Y,033540,500,188 억,,639948,N,N,4508,N,00,N
+20250513,100408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1446,13,2,0.91,44389303,30820,15.11,1433,1448,1433,1862,1004,1433,1440.28,1.70,0,11715,1498,1465,1442,1409,1386,1454,1398,189,429,500,1000,1,1,37751063,546,32.13,0.52,12,0.08,45.00,2757.00,2585,20240826,-44.06,1240,20241113,16.61,2060,-29.81,20250113,1387,4.25,20250102,2585,-44.06,20240826,1240,16.61,20241113,2.22,Y,033540,500,188 억,,639948,N,N,4508,N,00,N
+20250513,090410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1441,8,2,0.56,6122761,4272,2.09,1433,1444,1433,1862,1004,1433,1433.23,1.70,0,196,1498,1465,1442,1409,1386,1454,1398,189,429,500,1000,1,1,37751063,544,32.02,0.52,12,0.01,45.00,2757.00,2585,20240826,-44.26,1240,20241113,16.21,2060,-30.05,20250113,1387,3.89,20250102,2585,-44.26,20240826,1240,16.21,20241113,2.22,Y,033540,500,188 억,,639948,N,N,4508,N,00,N
 20250512,160400,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1433,-12,5,-0.83,293248576,203473,164.32,1440,1475,1419,1878,1012,1445,1441.20,1.63,0,16998,1500,1472,1457,1429,1414,1465,1422,189,433,500,1010,1,1,37751063,541,31.84,0.52,12,0.54,45.00,2757.00,2585,20240826,-44.56,1240,20241113,15.56,2060,-30.44,20250113,1387,3.32,20250102,2585,-44.56,20240826,1240,15.56,20241113,2.23,Y,033540,500,188 억,,614827,N,N,4508,N,00,N
 20250512,150405,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1437,-8,5,-0.55,277211754,192314,155.31,1440,1475,1419,1878,1012,1445,1441.43,1.63,0,21987,1500,1472,1457,1429,1414,1465,1422,189,433,500,1010,1,1,37751063,542,31.93,0.52,12,0.51,45.00,2757.00,2585,20240826,-44.41,1240,20241113,15.89,2060,-30.24,20250113,1387,3.60,20250102,2585,-44.41,20240826,1240,15.89,20241113,2.23,Y,033540,500,188 억,,614827,N,N,2941,N,00,N
 20250512,140404,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1438,-7,5,-0.48,256152619,177679,143.49,1440,1475,1419,1878,1012,1445,1441.63,1.63,0,28148,1500,1472,1457,1429,1414,1465,1422,189,433,500,1010,1,1,37751063,543,31.96,0.52,12,0.47,45.00,2757.00,2585,20240826,-44.37,1240,20241113,15.97,2060,-30.19,20250113,1387,3.68,20250102,2585,-44.37,20240826,1240,15.97,20241113,2.23,Y,033540,500,188 억,,614827,N,N,2941,N,00,N
diff --git a/033560/price/prices-20250501.csv b/033560/price/prices-20250501.csv
index d6c68396e450..c0d4c5374366 100644
--- a/033560/price/prices-20250501.csv
+++ b/033560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,20,2,0.56,174914305,48354,86.26,3685,3685,3565,4680,2520,3600,3617.37,1.18,0,-4634,3766,3682,3616,3532,3466,3650,3500,96,1080,500,2440,5,1,17100000,619,26.04,0.39,12,0.28,139.00,9368.00,4175,20240830,-13.29,2780,20241227,30.22,4080,-11.27,20250206,2850,27.02,20250102,4175,-13.29,20240830,2780,30.22,20241227,0.67,Y,033560,500,96 억,,202172,N,N,2167,N,00,N
+20250513,150406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,20,2,0.56,174169480,48148,85.89,3685,3685,3565,4680,2520,3600,3617.38,1.18,0,-4580,3766,3682,3616,3532,3466,3650,3500,96,1080,500,2440,5,1,17100000,619,26.04,0.39,12,0.28,139.00,9368.00,4175,20240830,-13.29,2780,20241227,30.22,4080,-11.27,20250206,2850,27.02,20250102,4175,-13.29,20240830,2780,30.22,20241227,0.67,Y,033560,500,96 억,,202172,N,N,4372,N,00,N
+20250513,140407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3600,0,3,0.00,145837570,40305,71.90,3685,3685,3565,4680,2520,3600,3618.35,1.18,0,-5350,3766,3682,3616,3532,3466,3650,3500,96,1080,500,2440,5,1,17100000,616,25.90,0.38,12,0.24,139.00,9368.00,4175,20240830,-13.77,2780,20241227,29.50,4080,-11.76,20250206,2850,26.32,20250102,4175,-13.77,20240830,2780,29.50,20241227,0.67,Y,033560,500,96 억,,202172,N,N,4372,N,00,N
+20250513,130408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3610,10,2,0.28,93698650,25842,46.10,3685,3685,3565,4680,2520,3600,3625.83,1.18,0,-473,3766,3682,3616,3532,3466,3650,3500,96,1080,500,2440,5,1,17100000,617,25.97,0.39,12,0.15,139.00,9368.00,4175,20240830,-13.53,2780,20241227,29.86,4080,-11.52,20250206,2850,26.67,20250102,4175,-13.53,20240830,2780,29.86,20241227,0.67,Y,033560,500,96 억,,202172,N,N,4372,N,00,N
+20250513,120409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3605,5,2,0.14,54038800,14875,26.54,3685,3685,3565,4680,2520,3600,3632.86,1.18,0,-3040,3766,3682,3616,3532,3466,3650,3500,96,1080,500,2440,5,1,17100000,616,25.94,0.38,12,0.09,139.00,9368.00,4175,20240830,-13.65,2780,20241227,29.68,4080,-11.64,20250206,2850,26.49,20250102,4175,-13.65,20240830,2780,29.68,20241227,0.67,Y,033560,500,96 억,,202172,N,N,4372,N,00,N
+20250513,110407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3600,0,3,0.00,52283005,14387,25.67,3685,3685,3565,4680,2520,3600,3634.04,1.18,0,-2979,3766,3682,3616,3532,3466,3650,3500,96,1080,500,2440,5,1,17100000,616,25.90,0.38,12,0.08,139.00,9368.00,4175,20240830,-13.77,2780,20241227,29.50,4080,-11.76,20250206,2850,26.32,20250102,4175,-13.77,20240830,2780,29.50,20241227,0.67,Y,033560,500,96 억,,202172,N,N,4372,N,00,N
+20250513,100408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3610,10,2,0.28,47301850,13006,23.20,3685,3685,3565,4680,2520,3600,3636.93,1.18,0,-3276,3766,3682,3616,3532,3466,3650,3500,96,1080,500,2440,5,1,17100000,617,25.97,0.39,12,0.08,139.00,9368.00,4175,20240830,-13.53,2780,20241227,29.86,4080,-11.52,20250206,2850,26.67,20250102,4175,-13.53,20240830,2780,29.86,20241227,0.67,Y,033560,500,96 억,,202172,N,N,4372,N,00,N
+20250513,090410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3610,10,2,0.28,8940690,2479,4.42,3685,3685,3600,4680,2520,3600,3606.57,1.18,0,725,3766,3682,3616,3532,3466,3650,3500,96,1080,500,2440,5,1,17100000,617,25.97,0.39,12,0.01,139.00,9368.00,4175,20240830,-13.53,2780,20241227,29.86,4080,-11.52,20250206,2850,26.67,20250102,4175,-13.53,20240830,2780,29.86,20241227,0.67,Y,033560,500,96 억,,202172,N,N,4372,N,00,N
 20250512,160401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3600,-15,5,-0.41,202157720,56050,134.42,3615,3700,3550,4695,2535,3615,3606.74,1.27,0,-15476,3705,3660,3585,3540,3465,3622,3502,96,1080,500,2450,5,1,17100000,616,25.90,0.38,12,0.33,139.00,9368.00,4175,20240830,-13.77,2780,20241227,29.50,4080,-11.76,20250206,2850,26.32,20250102,4175,-13.77,20240830,2780,29.50,20241227,0.67,Y,033560,500,96 억,,217633,N,N,4372,N,00,N
 20250512,150405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3610,-5,5,-0.14,184645280,51156,122.68,3615,3700,3565,4695,2535,3615,3609.46,1.27,0,-15565,3705,3660,3585,3540,3465,3622,3502,96,1080,500,2450,5,1,17100000,617,25.97,0.39,12,0.30,139.00,9368.00,4175,20240830,-13.53,2780,20241227,29.86,4080,-11.52,20250206,2850,26.67,20250102,4175,-13.53,20240830,2780,29.86,20241227,0.67,Y,033560,500,96 억,,217633,N,N,4067,N,00,N
 20250512,140404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3570,-45,5,-1.24,104583930,29002,69.55,3615,3700,3565,4695,2535,3615,3606.09,1.27,0,-1244,3705,3660,3585,3540,3465,3622,3502,96,1080,500,2450,5,1,17100000,610,25.68,0.38,12,0.17,139.00,9368.00,4175,20240830,-14.49,2780,20241227,28.42,4080,-12.50,20250206,2850,25.26,20250102,4175,-14.49,20240830,2780,28.42,20241227,0.67,Y,033560,500,96 억,,217633,N,N,4067,N,00,N
diff --git a/033640/price/prices-20250501.csv b/033640/price/prices-20250501.csv
index 2ffc50251ab8..d8f688856452 100644
--- a/033640/price/prices-20250501.csv
+++ b/033640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160402,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7140,10,2,0.14,396782980,55057,87.68,7240,7310,7140,9260,5000,7130,7206.77,6.11,0,9082,7290,7210,7050,6970,6810,7250,7010,116,2130,500,5130,10,1,23059202,1646,-2.65,1.49,12,0.24,-2699.00,4777.00,18400,20240517,-61.20,5940,20241209,20.20,9180,-22.22,20250217,6250,14.24,20250409,18400,-61.20,20240517,5940,20.20,20241209,0.27,Y,033640,500,116 억,,1408417,N,N,9139,N,00,N
+20250513,150406,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7160,30,2,0.42,378252400,52465,83.55,7240,7310,7140,9260,5000,7130,7209.61,6.11,0,8898,7290,7210,7050,6970,6810,7250,7010,116,2130,500,5130,10,1,23059202,1651,-2.65,1.50,12,0.23,-2699.00,4777.00,18400,20240517,-61.09,5940,20241209,20.54,9180,-22.00,20250217,6250,14.56,20250409,18400,-61.09,20240517,5940,20.54,20241209,0.27,Y,033640,500,116 억,,1408417,N,N,3680,N,00,N
+20250513,140407,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7190,60,2,0.84,335823280,46546,74.13,7240,7310,7140,9260,5000,7130,7214.87,6.11,0,9646,7290,7210,7050,6970,6810,7250,7010,116,2130,500,5130,10,1,23059202,1658,-2.66,1.51,12,0.20,-2699.00,4777.00,18400,20240517,-60.92,5940,20241209,21.04,9180,-21.68,20250217,6250,15.04,20250409,18400,-60.92,20240517,5940,21.04,20241209,0.27,Y,033640,500,116 억,,1408417,N,N,3680,N,00,N
+20250513,130408,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7210,80,2,1.12,239104570,33058,52.65,7240,7310,7140,9260,5000,7130,7232.88,6.11,0,5376,7290,7210,7050,6970,6810,7250,7010,116,2130,500,5130,10,1,23059202,1663,-2.67,1.51,12,0.14,-2699.00,4777.00,18400,20240517,-60.82,5940,20241209,21.38,9180,-21.46,20250217,6250,15.36,20250409,18400,-60.82,20240517,5940,21.38,20241209,0.27,Y,033640,500,116 억,,1408417,N,N,3680,N,00,N
+20250513,120409,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7220,90,2,1.26,223882210,30946,49.28,7240,7310,7140,9260,5000,7130,7234.61,6.11,0,6377,7290,7210,7050,6970,6810,7250,7010,116,2130,500,5130,10,1,23059202,1665,-2.68,1.51,12,0.13,-2699.00,4777.00,18400,20240517,-60.76,5940,20241209,21.55,9180,-21.35,20250217,6250,15.52,20250409,18400,-60.76,20240517,5940,21.55,20241209,0.27,Y,033640,500,116 억,,1408417,N,N,3680,N,00,N
+20250513,110408,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7280,150,2,2.10,208359810,28806,45.88,7240,7310,7140,9260,5000,7130,7233.21,6.11,0,6326,7290,7210,7050,6970,6810,7250,7010,116,2130,500,5130,10,1,23059202,1679,-2.70,1.52,12,0.12,-2699.00,4777.00,18400,20240517,-60.43,5940,20241209,22.56,9180,-20.70,20250217,6250,16.48,20250409,18400,-60.43,20240517,5940,22.56,20241209,0.27,Y,033640,500,116 억,,1408417,N,N,3680,N,00,N
+20250513,100409,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7250,120,2,1.68,135344620,18726,29.82,7240,7310,7140,9260,5000,7130,7227.63,6.11,0,950,7290,7210,7050,6970,6810,7250,7010,116,2130,500,5130,10,1,23059202,1672,-2.69,1.52,12,0.08,-2699.00,4777.00,18400,20240517,-60.60,5940,20241209,22.05,9180,-21.02,20250217,6250,16.00,20250409,18400,-60.60,20240517,5940,22.05,20241209,0.27,Y,033640,500,116 억,,1408417,N,N,3680,N,00,N
+20250513,090410,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7280,150,2,2.10,45517610,6284,10.01,7240,7310,7140,9260,5000,7130,7243.41,6.11,0,129,7290,7210,7050,6970,6810,7250,7010,116,2130,500,5130,10,1,23059202,1679,-2.70,1.52,12,0.03,-2699.00,4777.00,18400,20240517,-60.43,5940,20241209,22.56,9180,-20.70,20250217,6250,16.48,20250409,18400,-60.43,20240517,5940,22.56,20241209,0.27,Y,033640,500,116 억,,1408417,N,N,3680,N,00,N
 20250512,160401,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7130,240,2,3.48,441507220,62792,167.78,6940,7130,6890,8950,4830,6890,7031.27,5.94,0,34793,7070,6980,6870,6780,6670,6925,6725,116,2060,500,4960,10,1,23059202,1644,-2.64,1.49,12,0.27,-2699.00,4777.00,18400,20240517,-61.25,5940,20241209,20.03,9180,-22.33,20250217,6250,14.08,20250409,18400,-61.25,20240517,5940,20.03,20241209,0.27,Y,033640,500,116 억,,1368736,N,N,3680,N,00,N
 20250512,150405,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7100,210,2,3.05,406407660,57858,154.59,6940,7120,6890,8950,4830,6890,7024.23,5.94,0,33587,7070,6980,6870,6780,6670,6925,6725,116,2060,500,4960,10,1,23059202,1637,-2.63,1.49,12,0.25,-2699.00,4777.00,18400,20240517,-61.41,5940,20241209,19.53,9180,-22.66,20250217,6250,13.60,20250409,18400,-61.41,20240517,5940,19.53,20241209,0.27,Y,033640,500,116 억,,1368736,N,N,11529,N,00,N
 20250512,140404,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7070,180,2,2.61,321466380,45883,122.60,6940,7090,6890,8950,4830,6890,7006.22,5.94,0,27657,7070,6980,6870,6780,6670,6925,6725,116,2060,500,4960,10,1,23059202,1630,-2.62,1.48,12,0.20,-2699.00,4777.00,18400,20240517,-61.58,5940,20241209,19.02,9180,-22.98,20250217,6250,13.12,20250409,18400,-61.58,20240517,5940,19.02,20241209,0.27,Y,033640,500,116 억,,1368736,N,N,11529,N,00,N
diff --git a/033780/price/prices-20250501.csv b/033780/price/prices-20250501.csv
index e47040b2a258..23e833fe3eff 100644
--- a/033780/price/prices-20250501.csv
+++ b/033780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160402,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,115700,-400,5,-0.34,35401357000,306571,100.05,114700,116300,113200,150900,81300,116100,115475.21,43.79,0,106395,121433,118766,117133,114466,112833,117950,113650,9550,34800,5000,92880,100,1,122062497,141226,12.89,1.41,12,0.25,8975.00,81920.00,126400,20241129,-8.47,83500,20240531,38.56,121000,-4.38,20250509,94600,22.30,20250313,126400,-8.47,20241129,83500,38.56,20240531,0.04,Y,033780,5000,9549 억,,53447754,N,N,6646,N,00,N
+20250513,150407,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,115400,-700,5,-0.60,29289457400,253723,82.80,114700,116300,113200,150900,81300,116100,115438.72,43.79,0,78653,121433,118766,117133,114466,112833,117950,113650,9550,34800,5000,92880,100,1,122062497,140860,12.86,1.41,12,0.21,8975.00,81920.00,126400,20241129,-8.70,83500,20240531,38.20,121000,-4.63,20250509,94600,21.99,20250313,126400,-8.70,20241129,83500,38.20,20240531,0.04,Y,033780,5000,9549 억,,53447754,N,N,5094,N,00,N
+20250513,140407,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,115500,-600,5,-0.52,24544247200,212626,69.39,114700,116300,113200,150900,81300,116100,115433.89,43.79,0,59722,121433,118766,117133,114466,112833,117950,113650,9550,34800,5000,92880,100,1,122062497,140982,12.87,1.41,12,0.17,8975.00,81920.00,126400,20241129,-8.62,83500,20240531,38.32,121000,-4.55,20250509,94600,22.09,20250313,126400,-8.62,20241129,83500,38.32,20240531,0.04,Y,033780,5000,9549 억,,53447754,N,N,5094,N,00,N
+20250513,130409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,115800,-300,5,-0.26,19983922500,173144,56.51,114700,116300,113200,150900,81300,116100,115417.93,43.79,0,40925,121433,118766,117133,114466,112833,117950,113650,9550,34800,5000,92880,100,1,122062497,141348,12.90,1.41,12,0.14,8975.00,81920.00,126400,20241129,-8.39,83500,20240531,38.68,121000,-4.30,20250509,94600,22.41,20250313,126400,-8.39,20241129,83500,38.68,20240531,0.04,Y,033780,5000,9549 억,,53447754,N,N,5094,N,00,N
+20250513,120409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,115800,-300,5,-0.26,16123205700,139775,45.62,114700,116300,113200,150900,81300,116100,115351.14,43.79,0,26195,121433,118766,117133,114466,112833,117950,113650,9550,34800,5000,92880,100,1,122062497,141348,12.90,1.41,12,0.11,8975.00,81920.00,126400,20241129,-8.39,83500,20240531,38.68,121000,-4.30,20250509,94600,22.41,20250313,126400,-8.39,20241129,83500,38.68,20240531,0.04,Y,033780,5000,9549 억,,53447754,N,N,5094,N,00,N
+20250513,110408,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,116200,100,2,0.09,12251446850,106403,34.73,114700,116200,113200,150900,81300,116100,115141.93,43.79,0,12872,121433,118766,117133,114466,112833,117950,113650,9550,34800,5000,92880,100,1,122062497,141837,12.95,1.42,12,0.09,8975.00,81920.00,126400,20241129,-8.07,83500,20240531,39.16,121000,-3.97,20250509,94600,22.83,20250313,126400,-8.07,20241129,83500,39.16,20240531,0.04,Y,033780,5000,9549 억,,53447754,N,N,5094,N,00,N
+20250513,100409,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,115300,-800,5,-0.69,6748004650,58742,19.17,114700,115500,113200,150900,81300,116100,114875.30,43.79,0,3861,121433,118766,117133,114466,112833,117950,113650,9550,34800,5000,92880,100,1,122062497,140738,12.85,1.41,12,0.05,8975.00,81920.00,126400,20241129,-8.78,83500,20240531,38.08,121000,-4.71,20250509,94600,21.88,20250313,126400,-8.78,20241129,83500,38.08,20240531,0.04,Y,033780,5000,9549 억,,53447754,N,N,5094,N,00,N
+20250513,090410,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,114900,-1200,5,-1.03,2068576800,18095,5.91,114700,115400,113200,150900,81300,116100,114317.59,43.79,0,-1824,121433,118766,117133,114466,112833,117950,113650,9550,34800,5000,92880,100,1,122062497,140250,12.80,1.40,12,0.01,8975.00,81920.00,126400,20241129,-9.10,83500,20240531,37.60,121000,-5.04,20250509,94600,21.46,20250313,126400,-9.10,20241129,83500,37.60,20240531,0.04,Y,033780,5000,9549 억,,53447754,N,N,5094,N,00,N
 20250512,160401,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,116100,-2100,5,-1.78,33149653600,284777,79.79,118400,119800,115500,153600,82800,118200,116405.66,43.87,0,-5035,122466,120332,118866,116732,115266,121400,117800,9550,35400,5000,94560,100,1,122062497,141715,12.94,1.42,12,0.23,8975.00,81920.00,126400,20241129,-8.15,83500,20240531,39.04,121000,-4.05,20250509,94600,22.73,20250313,126400,-8.15,20241129,83500,39.04,20240531,0.03,Y,033780,5000,9549 억,,53545556,N,N,5094,N,00,N
 20250512,150405,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,115900,-2300,5,-1.95,27478874100,235902,66.10,118400,119800,115500,153600,82800,118200,116484.28,43.87,0,-12895,122466,120332,118866,116732,115266,121400,117800,9550,35400,5000,94560,100,1,122062497,141470,12.91,1.41,12,0.19,8975.00,81920.00,126400,20241129,-8.31,83500,20240531,38.80,121000,-4.21,20250509,94600,22.52,20250313,126400,-8.31,20241129,83500,38.80,20240531,0.03,Y,033780,5000,9549 억,,53545556,N,N,11919,N,00,N
 20250512,140405,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,115900,-2300,5,-1.95,23519557100,201716,56.52,118400,119800,115600,153600,82800,118200,116597.38,43.87,0,-18514,122466,120332,118866,116732,115266,121400,117800,9550,35400,5000,94560,100,1,122062497,141470,12.91,1.41,12,0.17,8975.00,81920.00,126400,20241129,-8.31,83500,20240531,38.80,121000,-4.21,20250509,94600,22.52,20250313,126400,-8.31,20241129,83500,38.80,20240531,0.03,Y,033780,5000,9549 억,,53545556,N,N,11919,N,00,N
diff --git a/033790/price/prices-20250501.csv b/033790/price/prices-20250501.csv
index 915a513f13f1..7f1e6d6ee88e 100644
--- a/033790/price/prices-20250501.csv
+++ b/033790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,270,2,4.98,742155780,131066,107.29,5400,5840,5400,7040,3800,5420,5662.46,31.56,0,23736,6000,5710,5510,5220,5020,5610,5120,114,1620,500,3360,10,1,22822800,1299,-46.26,2.31,12,0.57,-123.00,2462.00,17410,20240801,-67.32,1481,20240429,284.20,9070,-37.27,20250225,4540,25.33,20250207,17410,-67.32,20240801,4480,27.01,20241210,0.33,Y,033790,500,114 억,,7203082,N,N,6268,N,00,N
+20250513,150407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5660,240,2,4.43,730342660,128984,105.59,5400,5840,5400,7040,3800,5420,5662.27,31.56,0,23664,6000,5710,5510,5220,5020,5610,5120,114,1620,500,3360,10,1,22822800,1292,-46.02,2.30,12,0.57,-123.00,2462.00,17410,20240801,-67.49,1481,20240429,282.17,9070,-37.60,20250225,4540,24.67,20250207,17410,-67.49,20240801,4480,26.34,20241210,0.33,Y,033790,500,114 억,,7203082,N,N,9721,N,00,N
+20250513,140408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,210,2,3.87,709144690,125224,102.51,5400,5840,5400,7040,3800,5420,5663.01,31.56,0,22062,6000,5710,5510,5220,5020,5610,5120,114,1620,500,3360,10,1,22822800,1285,-45.77,2.29,12,0.55,-123.00,2462.00,17410,20240801,-67.66,1481,20240429,280.15,9070,-37.93,20250225,4540,24.01,20250207,17410,-67.66,20240801,4480,25.67,20241210,0.33,Y,033790,500,114 억,,7203082,N,N,9721,N,00,N
+20250513,130409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,230,2,4.24,653388970,115324,94.41,5400,5840,5400,7040,3800,5420,5665.68,31.56,0,21263,6000,5710,5510,5220,5020,5610,5120,114,1620,500,3360,10,1,22822800,1289,-45.93,2.29,12,0.51,-123.00,2462.00,17410,20240801,-67.55,1481,20240429,281.50,9070,-37.71,20250225,4540,24.45,20250207,17410,-67.55,20240801,4480,26.12,20241210,0.33,Y,033790,500,114 억,,7203082,N,N,9721,N,00,N
+20250513,120410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,280,2,5.17,612220800,108044,88.45,5400,5840,5400,7040,3800,5420,5666.40,31.56,0,18509,6000,5710,5510,5220,5020,5610,5120,114,1620,500,3360,10,1,22822800,1301,-46.34,2.32,12,0.47,-123.00,2462.00,17410,20240801,-67.26,1481,20240429,284.88,9070,-37.16,20250225,4540,25.55,20250207,17410,-67.26,20240801,4480,27.23,20241210,0.33,Y,033790,500,114 억,,7203082,N,N,9721,N,00,N
+20250513,110408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,350,2,6.46,400066330,71265,58.34,5400,5780,5400,7040,3800,5420,5613.78,31.56,0,17605,6000,5710,5510,5220,5020,5610,5120,114,1620,500,3360,10,1,22822800,1317,-46.91,2.34,12,0.31,-123.00,2462.00,17410,20240801,-66.86,1481,20240429,289.60,9070,-36.38,20250225,4540,27.09,20250207,17410,-66.86,20240801,4480,28.79,20241210,0.33,Y,033790,500,114 억,,7203082,N,N,9721,N,00,N
+20250513,100409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,210,2,3.87,259490640,46489,38.06,5400,5740,5400,7040,3800,5420,5581.76,31.56,0,11758,6000,5710,5510,5220,5020,5610,5120,114,1620,500,3360,10,1,22822800,1285,-45.77,2.29,12,0.20,-123.00,2462.00,17410,20240801,-67.66,1481,20240429,280.15,9070,-37.93,20250225,4540,24.01,20250207,17410,-67.66,20240801,4480,25.67,20241210,0.33,Y,033790,500,114 억,,7203082,N,N,9721,N,00,N
+20250513,090411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,30,2,0.55,17198150,3166,2.59,5400,5480,5400,7040,3800,5420,5432.14,31.56,0,882,6000,5710,5510,5220,5020,5610,5120,114,1620,500,3360,10,1,22822800,1244,-44.31,2.21,12,0.01,-123.00,2462.00,17410,20240801,-68.70,1481,20240429,267.99,9070,-39.91,20250225,4540,20.04,20250207,17410,-68.70,20240801,4480,21.65,20241210,0.33,Y,033790,500,114 억,,7203082,N,N,9721,N,00,N
 20250512,160401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5420,-60,5,-1.09,664761450,122157,108.20,5800,5800,5310,7120,3840,5480,5441.86,31.60,0,-7610,5713,5596,5403,5286,5093,5655,5345,114,1640,500,3390,10,1,22822800,1237,-44.07,2.20,12,0.54,-123.00,2462.00,17410,20240801,-68.87,1411,20240426,284.12,9070,-40.24,20250225,4540,19.38,20250207,17410,-68.87,20240801,4480,20.98,20241210,0.30,Y,033790,500,114 억,,7212299,N,N,9721,N,00,N
 20250512,150406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,-80,5,-1.46,451348030,82604,73.17,5800,5800,5310,7120,3840,5480,5464.00,31.60,0,-19717,5713,5596,5403,5286,5093,5655,5345,114,1640,500,3390,10,1,22822800,1232,-43.90,2.19,12,0.36,-123.00,2462.00,17410,20240801,-68.98,1411,20240426,282.71,9070,-40.46,20250225,4540,18.94,20250207,17410,-68.98,20240801,4480,20.54,20241210,0.30,Y,033790,500,114 억,,7212299,N,N,7484,N,00,N
 20250512,140405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,-70,5,-1.28,399578780,73069,64.72,5800,5800,5310,7120,3840,5480,5468.51,31.60,0,-21350,5713,5596,5403,5286,5093,5655,5345,114,1640,500,3390,10,1,22822800,1235,-43.98,2.20,12,0.32,-123.00,2462.00,17410,20240801,-68.93,1411,20240426,283.42,9070,-40.35,20250225,4540,19.16,20250207,17410,-68.93,20240801,4480,20.76,20241210,0.30,Y,033790,500,114 억,,7212299,N,N,7484,N,00,N
diff --git a/033830/price/prices-20250501.csv b/033830/price/prices-20250501.csv
index 7357d5e5b5b1..be028eac430d 100644
--- a/033830/price/prices-20250501.csv
+++ b/033830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,766,8,2,1.06,118368548,155785,68.67,759,768,754,985,531,758,759.82,0.00,0,0,788,772,764,748,740,769,745,500,227,500,540,1,1,100000000,766,20.16,0.58,12,0.16,38.00,1318.00,1028,20241216,-25.49,684,20240909,11.99,980,-21.84,20250407,700,9.43,20250429,1028,-25.49,20241216,684,11.99,20240909,1.49,Y,033830,500,500 억,,0,N,N,267,N,00,N
+20250513,150407,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,763,5,2,0.66,113331092,149206,65.77,759,768,754,985,531,758,759.56,0.00,0,0,788,772,764,748,740,769,745,500,227,500,540,1,1,100000000,763,20.08,0.58,12,0.15,38.00,1318.00,1028,20241216,-25.78,684,20240909,11.55,980,-22.14,20250407,700,9.00,20250429,1028,-25.78,20241216,684,11.55,20240909,1.49,Y,033830,500,500 억,,0,N,N,0,N,00,N
+20250513,140408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,760,2,2,0.26,109936884,144745,63.80,759,768,754,985,531,758,759.52,0.00,0,377,788,772,764,748,740,769,745,500,227,500,540,1,1,100000000,760,20.00,0.58,12,0.14,38.00,1318.00,1028,20241216,-26.07,684,20240909,11.11,980,-22.45,20250407,700,8.57,20250429,1028,-26.07,20241216,684,11.11,20240909,1.49,Y,033830,500,500 억,,0,N,N,0,N,00,N
+20250513,130409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,761,3,2,0.40,90390264,119008,52.46,759,768,754,985,531,758,759.53,0.00,0,387,788,772,764,748,740,769,745,500,227,500,540,1,1,100000000,761,20.03,0.58,12,0.12,38.00,1318.00,1028,20241216,-25.97,684,20240909,11.26,980,-22.35,20250407,700,8.71,20250429,1028,-25.97,20241216,684,11.26,20240909,1.49,Y,033830,500,500 억,,0,N,N,0,N,00,N
+20250513,120410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,763,5,2,0.66,89319396,117599,51.84,759,768,754,985,531,758,759.53,0.00,0,387,788,772,764,748,740,769,745,500,227,500,540,1,1,100000000,763,20.08,0.58,12,0.12,38.00,1318.00,1028,20241216,-25.78,684,20240909,11.55,980,-22.14,20250407,700,9.00,20250429,1028,-25.78,20241216,684,11.55,20240909,1.49,Y,033830,500,500 억,,0,N,N,0,N,00,N
+20250513,110408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,766,8,2,1.06,75712516,99768,43.98,759,767,754,985,531,758,758.89,0.00,0,0,788,772,764,748,740,769,745,500,227,500,540,1,1,100000000,766,20.16,0.58,12,0.10,38.00,1318.00,1028,20241216,-25.49,684,20240909,11.99,980,-21.84,20250407,700,9.43,20250429,1028,-25.49,20241216,684,11.99,20240909,1.49,Y,033830,500,500 억,,0,N,N,0,N,00,N
+20250513,100409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,762,4,2,0.53,62884794,82997,36.58,759,763,754,985,531,758,757.68,0.00,0,0,788,772,764,748,740,769,745,500,227,500,540,1,1,100000000,762,20.05,0.58,12,0.08,38.00,1318.00,1028,20241216,-25.88,684,20240909,11.40,980,-22.24,20250407,700,8.86,20250429,1028,-25.88,20241216,684,11.40,20240909,1.49,Y,033830,500,500 억,,0,N,N,0,N,00,N
+20250513,090411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,756,-2,5,-0.26,3828557,5048,2.23,759,760,756,985,531,758,758.43,0.00,0,0,788,772,764,748,740,769,745,500,227,500,540,1,1,100000000,756,19.89,0.57,12,0.01,38.00,1318.00,1028,20241216,-26.46,684,20240909,10.53,980,-22.86,20250407,700,8.00,20250429,1028,-26.46,20241216,684,10.53,20240909,1.49,Y,033830,500,500 억,,0,N,N,0,N,00,N
 20250512,160402,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,758,-10,5,-1.30,172139189,225503,33.21,770,780,756,998,538,768,763.35,0.00,0,-2,794,780,766,752,738,774,746,500,230,500,550,1,1,100000000,758,19.95,0.58,12,0.23,38.00,1318.00,1028,20241216,-26.26,684,20240909,10.82,980,-22.65,20250407,700,8.29,20250429,1028,-26.26,20241216,684,10.82,20240909,1.49,Y,033830,500,500 억,,0,N,N,329,N,00,N
 20250512,150406,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,760,-8,5,-1.04,157822331,206637,30.43,770,780,756,998,538,768,763.76,0.00,0,1,794,780,766,752,738,774,746,500,230,500,550,1,1,100000000,760,20.00,0.58,12,0.21,38.00,1318.00,1028,20241216,-26.07,684,20240909,11.11,980,-22.45,20250407,700,8.57,20250429,1028,-26.07,20241216,684,11.11,20240909,1.49,Y,033830,500,500 억,,0,N,N,329,N,00,N
 20250512,140405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,764,-4,5,-0.52,107343968,140161,20.64,770,780,757,998,538,768,765.86,0.00,0,1,794,780,766,752,738,774,746,500,230,500,550,1,1,100000000,764,20.11,0.58,12,0.14,38.00,1318.00,1028,20241216,-25.68,684,20240909,11.70,980,-22.04,20250407,700,9.14,20250429,1028,-25.68,20241216,684,11.70,20240909,1.49,Y,033830,500,500 억,,0,N,N,329,N,00,N
diff --git a/033920/price/prices-20250501.csv b/033920/price/prices-20250501.csv
index d06893ab5531..0372e2d12580 100644
--- a/033920/price/prices-20250501.csv
+++ b/033920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160403,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7170,10,2,0.14,882411245,124914,181.85,7160,7190,6930,9300,5020,7160,7064.11,2.17,0,28530,7333,7246,7173,7086,7013,7210,7050,57,2140,200,5290,10,1,28500000,2043,4.22,0.34,12,0.44,1699.00,20819.00,7370,20240619,-2.71,5070,20240429,41.42,7370,-2.71,20250430,5850,22.56,20250113,7370,-2.71,20240619,5200,37.88,20240514,0.69,Y,033920,200,57 억,,618840,N,N,5680,N,00,N
+20250513,150408,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7140,-20,5,-0.28,857151620,121382,176.71,7160,7190,6930,9300,5020,7160,7061.60,2.17,0,28365,7333,7246,7173,7086,7013,7210,7050,57,2140,200,5290,10,1,28500000,2035,4.20,0.34,12,0.43,1699.00,20819.00,7370,20240619,-3.12,5070,20240429,40.83,7370,-3.12,20250430,5850,22.05,20250113,7370,-3.12,20240619,5200,37.31,20240514,0.69,Y,033920,200,57 억,,618840,N,N,5366,N,00,N
+20250513,140408,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7100,-60,5,-0.84,799411820,113281,164.91,7160,7190,6930,9300,5020,7160,7056.89,2.17,0,29520,7333,7246,7173,7086,7013,7210,7050,57,2140,200,5290,10,1,28500000,2024,4.18,0.34,12,0.40,1699.00,20819.00,7370,20240619,-3.66,5070,20240429,40.04,7370,-3.66,20250430,5850,21.37,20250113,7370,-3.66,20240619,5200,36.54,20240514,0.69,Y,033920,200,57 억,,618840,N,N,5366,N,00,N
+20250513,130410,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7070,-90,5,-1.26,666765770,94471,137.53,7160,7190,6930,9300,5020,7160,7057.89,2.17,0,18601,7333,7246,7173,7086,7013,7210,7050,57,2140,200,5290,10,1,28500000,2015,4.16,0.34,12,0.33,1699.00,20819.00,7370,20240619,-4.07,5070,20240429,39.45,7370,-4.07,20250430,5850,20.85,20250113,7370,-4.07,20240619,5200,35.96,20240514,0.69,Y,033920,200,57 억,,618840,N,N,5366,N,00,N
+20250513,120410,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7100,-60,5,-0.84,616303290,87348,127.16,7160,7190,6930,9300,5020,7160,7055.72,2.17,0,18042,7333,7246,7173,7086,7013,7210,7050,57,2140,200,5290,10,1,28500000,2024,4.18,0.34,12,0.31,1699.00,20819.00,7370,20240619,-3.66,5070,20240429,40.04,7370,-3.66,20250430,5850,21.37,20250113,7370,-3.66,20240619,5200,36.54,20240514,0.69,Y,033920,200,57 억,,618840,N,N,5366,N,00,N
+20250513,110409,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7110,-50,5,-0.70,539617120,76547,111.44,7160,7190,6930,9300,5020,7160,7049.49,2.17,0,15032,7333,7246,7173,7086,7013,7210,7050,57,2140,200,5290,10,1,28500000,2026,4.18,0.34,12,0.27,1699.00,20819.00,7370,20240619,-3.53,5070,20240429,40.24,7370,-3.53,20250430,5850,21.54,20250113,7370,-3.53,20240619,5200,36.73,20240514,0.69,Y,033920,200,57 억,,618840,N,N,5366,N,00,N
+20250513,100410,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7160,0,3,0.00,412629520,58752,85.53,7160,7190,6930,9300,5020,7160,7023.24,2.17,0,6128,7333,7246,7173,7086,7013,7210,7050,57,2140,200,5290,10,1,28500000,2041,4.21,0.34,12,0.21,1699.00,20819.00,7370,20240619,-2.85,5070,20240429,41.22,7370,-2.85,20250430,5850,22.39,20250113,7370,-2.85,20240619,5200,37.69,20240514,0.69,Y,033920,200,57 억,,618840,N,N,5366,N,00,N
+20250513,090411,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7110,-50,5,-0.70,14270720,2007,2.92,7160,7160,7100,9300,5020,7160,7110.47,2.17,0,-77,7333,7246,7173,7086,7013,7210,7050,57,2140,200,5290,10,1,28500000,2026,4.18,0.34,12,0.01,1699.00,20819.00,7370,20240619,-3.53,5070,20240429,40.24,7370,-3.53,20250430,5850,21.54,20250113,7370,-3.53,20240619,5200,36.73,20240514,0.69,Y,033920,200,57 억,,618840,N,N,5366,N,00,N
 20250512,160402,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7160,-60,5,-0.83,492075065,68691,122.40,7220,7260,7100,9380,5060,7220,7163.61,2.21,0,-9344,7320,7270,7190,7140,7060,7295,7165,57,2160,200,5340,10,1,28500000,2041,4.21,0.34,12,0.24,1699.00,20819.00,7370,20240619,-2.85,5060,20240426,41.50,7370,-2.85,20250430,5850,22.39,20250113,7370,-2.85,20240619,5200,37.69,20240514,0.69,Y,033920,200,57 억,,629456,N,N,5366,N,00,N
 20250512,150406,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7160,-60,5,-0.83,471158035,65771,117.20,7220,7260,7100,9380,5060,7220,7163.61,2.21,0,-9173,7320,7270,7190,7140,7060,7295,7165,57,2160,200,5340,10,1,28500000,2041,4.21,0.34,12,0.23,1699.00,20819.00,7370,20240619,-2.85,5060,20240426,41.50,7370,-2.85,20250430,5850,22.39,20250113,7370,-2.85,20240619,5200,37.69,20240514,0.69,Y,033920,200,57 억,,629456,N,N,4565,N,00,N
 20250512,140405,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7120,-100,5,-1.39,402463005,56169,100.09,7220,7260,7100,9380,5060,7220,7165.22,2.21,0,-2621,7320,7270,7190,7140,7060,7295,7165,57,2160,200,5340,10,1,28500000,2029,4.19,0.34,12,0.20,1699.00,20819.00,7370,20240619,-3.39,5060,20240426,40.71,7370,-3.39,20250430,5850,21.71,20250113,7370,-3.39,20240619,5200,36.92,20240514,0.69,Y,033920,200,57 억,,629456,N,N,4565,N,00,N
diff --git a/034020/price/prices-20250501.csv b/034020/price/prices-20250501.csv
index 7585b5ed632c..b9615f2e2c21 100644
--- a/034020/price/prices-20250501.csv
+++ b/034020/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160403,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,29650,850,2,2.95,226981803725,7723345,55.85,29150,29950,28450,37400,20200,28800,29388.95,24.59,0,873121,30866,29832,29116,28082,27366,29475,27725,32028,8600,5000,21310,50,1,640561146,189926,170.40,2.53,12,1.21,174.00,11706.00,30900,20250219,-4.05,15150,20240805,95.71,30900,-4.05,20250219,17600,68.47,20250102,30900,-4.05,20250219,15150,95.71,20240805,2.01,Y,034020,5000,32028 억,,157506576,N,N,325900,N,00,N
+20250513,150408,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,29700,900,2,3.12,210023917025,7151570,51.72,29150,29950,28450,37400,20200,28800,29367.53,24.59,0,837848,30866,29832,29116,28082,27366,29475,27725,32028,8600,5000,21310,50,1,640561146,190247,170.69,2.54,12,1.12,174.00,11706.00,30900,20250219,-3.88,15150,20240805,96.04,30900,-3.88,20250219,17600,68.75,20250102,30900,-3.88,20250219,15150,96.04,20240805,2.01,Y,034020,5000,32028 억,,157506576,N,N,254996,N,00,N
+20250513,140408,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,29325,525,2,1.82,154405021100,5278782,38.17,29150,29650,28450,37400,20200,28800,29250.13,24.59,0,591149,30866,29832,29116,28082,27366,29475,27725,32028,8600,5000,21310,50,1,640561146,187845,168.53,2.51,12,0.82,174.00,11706.00,30900,20250219,-5.10,15150,20240805,93.56,30900,-5.10,20250219,17600,66.62,20250102,30900,-5.10,20250219,15150,93.56,20240805,2.01,Y,034020,5000,32028 억,,157506576,N,N,254996,N,00,N
+20250513,130410,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,29400,600,2,2.08,142438145425,4871095,35.23,29150,29650,28450,37400,20200,28800,29241.51,24.59,0,498664,30866,29832,29116,28082,27366,29475,27725,32028,8600,5000,21310,50,1,640561146,188325,168.97,2.51,12,0.76,174.00,11706.00,30900,20250219,-4.85,15150,20240805,94.06,30900,-4.85,20250219,17600,67.05,20250102,30900,-4.85,20250219,15150,94.06,20240805,2.01,Y,034020,5000,32028 억,,157506576,N,N,254996,N,00,N
+20250513,120410,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,29500,700,2,2.43,131271237300,4491812,32.48,29150,29650,28450,37400,20200,28800,29224.57,24.59,0,347367,30866,29832,29116,28082,27366,29475,27725,32028,8600,5000,21310,50,1,640561146,188966,169.54,2.52,12,0.70,174.00,11706.00,30900,20250219,-4.53,15150,20240805,94.72,30900,-4.53,20250219,17600,67.61,20250102,30900,-4.53,20250219,15150,94.72,20240805,2.01,Y,034020,5000,32028 억,,157506576,N,N,254996,N,00,N
+20250513,110409,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,29250,450,2,1.56,118029900025,4040911,29.22,29150,29650,28450,37400,20200,28800,29208.74,24.59,0,223813,30866,29832,29116,28082,27366,29475,27725,32028,8600,5000,21310,50,1,640561146,187364,168.10,2.50,12,0.63,174.00,11706.00,30900,20250219,-5.34,15150,20240805,93.07,30900,-5.34,20250219,17600,66.19,20250102,30900,-5.34,20250219,15150,93.07,20240805,2.01,Y,034020,5000,32028 억,,157506576,N,N,254996,N,00,N
+20250513,100410,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,29400,600,2,2.08,91781583050,3143958,22.74,29150,29650,28450,37400,20200,28800,29193.02,24.59,0,139493,30866,29832,29116,28082,27366,29475,27725,32028,8600,5000,21310,50,1,640561146,188325,168.97,2.51,12,0.49,174.00,11706.00,30900,20250219,-4.85,15150,20240805,94.06,30900,-4.85,20250219,17600,67.05,20250102,30900,-4.85,20250219,15150,94.06,20240805,2.01,Y,034020,5000,32028 억,,157506576,N,N,254996,N,00,N
+20250513,090411,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,28550,-250,5,-0.87,18012805800,623488,4.51,29150,29150,28550,37400,20200,28800,28890.39,24.59,0,-199773,30866,29832,29116,28082,27366,29475,27725,32028,8600,5000,21310,50,1,640561146,182880,164.08,2.44,12,0.10,174.00,11706.00,30900,20250219,-7.61,15150,20240805,88.45,30900,-7.61,20250219,17600,62.22,20250102,30900,-7.61,20250219,15150,88.45,20240805,2.01,Y,034020,5000,32028 억,,157506576,N,N,254996,N,00,N
 20250512,160402,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,28800,950,2,3.41,407255373525,13828502,278.87,28850,30150,28400,36200,19500,27850,29450.53,24.45,0,770021,29150,28500,28050,27400,26950,28275,27175,32028,8350,5000,20600,50,1,640561146,184482,165.52,2.46,12,2.16,174.00,11706.00,30900,20250219,-6.80,15150,20240805,90.10,30900,-6.80,20250219,17600,63.64,20250102,30900,-6.80,20250219,15150,90.10,20240805,2.00,Y,034020,5000,32028 억,,156600106,N,N,254992,N,00,N
 20250512,150406,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,28575,725,2,2.60,383153227050,12987904,261.92,28850,30150,28500,36200,19500,27850,29500.77,24.45,0,713794,29150,28500,28050,27400,26950,28275,27175,32028,8350,5000,20600,50,1,640561146,183040,164.22,2.44,12,2.03,174.00,11706.00,30900,20250219,-7.52,15150,20240805,88.61,30900,-7.52,20250219,17600,62.36,20250102,30900,-7.52,20250219,15150,88.61,20240805,2.00,Y,034020,5000,32028 억,,156600106,N,N,362357,N,00,N
 20250512,140406,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,29100,1250,2,4.49,346595986100,11718742,236.33,28850,30150,28500,36200,19500,27850,29576.21,24.45,0,716288,29150,28500,28050,27400,26950,28275,27175,32028,8350,5000,20600,50,1,640561146,186403,167.24,2.49,12,1.83,174.00,11706.00,30900,20250219,-5.83,15150,20240805,92.08,30900,-5.83,20250219,17600,65.34,20250102,30900,-5.83,20250219,15150,92.08,20240805,2.00,Y,034020,5000,32028 억,,156600106,N,N,362357,N,00,N
diff --git a/034120/price/prices-20250501.csv b/034120/price/prices-20250501.csv
index 8502dc706af0..c99b4935b3f5 100644
--- a/034120/price/prices-20250501.csv
+++ b/034120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160403,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20400,250,2,1.24,789845950,39275,92.26,20100,20450,19940,26150,14150,20150,20110.65,0.00,0,-221,20783,20466,20233,19916,19683,20350,19800,928,6000,5000,14500,50,1,18551238,3784,11.18,0.42,12,0.21,1824.00,48746.00,28500,20241224,-28.42,14640,20241114,39.34,26250,-22.29,20250115,17000,20.00,20250411,28500,-28.42,20241224,14640,39.34,20241114,2.11,Y,034120,5000,927 억,,0,N,N,770,N,00,N
+20250513,150408,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20250,100,2,0.50,676301150,33691,79.15,20100,20250,19940,26150,14150,20150,20073.64,0.00,0,-40,20783,20466,20233,19916,19683,20350,19800,928,6000,5000,14500,50,1,18551238,3757,11.10,0.42,12,0.18,1824.00,48746.00,28500,20241224,-28.95,14640,20241114,38.32,26250,-22.86,20250115,17000,19.12,20250411,28500,-28.95,20241224,14640,38.32,20241114,2.11,Y,034120,5000,927 억,,0,N,N,49,N,00,N
+20250513,140409,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20100,-50,5,-0.25,579413600,28886,67.86,20100,20200,19940,26150,14150,20150,20058.63,0.00,0,-123,20783,20466,20233,19916,19683,20350,19800,928,6000,5000,14500,50,1,18551238,3729,11.02,0.41,12,0.16,1824.00,48746.00,28500,20241224,-29.47,14640,20241114,37.30,26250,-23.43,20250115,17000,18.24,20250411,28500,-29.47,20241224,14640,37.30,20241114,2.11,Y,034120,5000,927 억,,0,N,N,49,N,00,N
+20250513,130410,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20100,-50,5,-0.25,519687875,25917,60.88,20100,20200,19940,26150,14150,20150,20052.01,0.00,0,-267,20783,20466,20233,19916,19683,20350,19800,928,6000,5000,14500,50,1,18551238,3729,11.02,0.41,12,0.14,1824.00,48746.00,28500,20241224,-29.47,14640,20241114,37.30,26250,-23.43,20250115,17000,18.24,20250411,28500,-29.47,20241224,14640,37.30,20241114,2.11,Y,034120,5000,927 억,,0,N,N,49,N,00,N
+20250513,120411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20200,50,2,0.25,427471525,21333,50.12,20100,20200,19940,26150,14150,20150,20038.04,0.00,0,-133,20783,20466,20233,19916,19683,20350,19800,928,6000,5000,14500,50,1,18551238,3747,11.07,0.41,12,0.11,1824.00,48746.00,28500,20241224,-29.12,14640,20241114,37.98,26250,-23.05,20250115,17000,18.82,20250411,28500,-29.12,20241224,14640,37.98,20241114,2.11,Y,034120,5000,927 억,,0,N,N,49,N,00,N
+20250513,110409,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20100,-50,5,-0.25,271852105,13579,31.90,20100,20200,19940,26150,14150,20150,20020.04,0.00,0,54,20783,20466,20233,19916,19683,20350,19800,928,6000,5000,14500,50,1,18551238,3729,11.02,0.41,12,0.07,1824.00,48746.00,28500,20241224,-29.47,14640,20241114,37.30,26250,-23.43,20250115,17000,18.24,20250411,28500,-29.47,20241224,14640,37.30,20241114,2.11,Y,034120,5000,927 억,,0,N,N,49,N,00,N
+20250513,100410,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,19980,-170,5,-0.84,195013590,9758,22.92,20100,20200,19940,26150,14150,20150,19985.00,0.00,0,413,20783,20466,20233,19916,19683,20350,19800,928,6000,5000,14500,10,1,18551238,3707,10.95,0.41,12,0.05,1824.00,48746.00,28500,20241224,-29.89,14640,20241114,36.48,26250,-23.89,20250115,17000,17.53,20250411,28500,-29.89,20241224,14640,36.48,20241114,2.11,Y,034120,5000,927 억,,0,N,N,49,N,00,N
+20250513,090412,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20050,-100,5,-0.50,40868150,2041,4.79,20100,20200,20000,26150,14150,20150,20023.59,0.00,0,336,20783,20466,20233,19916,19683,20350,19800,928,6000,5000,14500,50,1,18551238,3720,10.99,0.41,12,0.01,1824.00,48746.00,28500,20241224,-29.65,14640,20241114,36.95,26250,-23.62,20250115,17000,17.94,20250411,28500,-29.65,20241224,14640,36.95,20241114,2.11,Y,034120,5000,927 억,,0,N,N,49,N,00,N
 20250512,160402,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20150,-300,5,-1.47,861830225,42568,81.94,20350,20550,20000,26550,14350,20450,20245.96,0.00,0,-280,20783,20616,20333,20166,19883,20700,20250,928,6100,5000,14720,50,1,18551238,3738,11.05,0.41,12,0.23,1824.00,48746.00,28500,20241224,-29.30,14640,20241114,37.64,26250,-23.24,20250115,17000,18.53,20250411,28500,-29.30,20241224,14640,37.64,20241114,2.24,Y,034120,5000,927 억,,0,N,N,49,N,00,N
 20250512,150407,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20050,-400,5,-1.96,820175875,40495,77.95,20350,20550,20000,26550,14350,20450,20253.76,0.00,0,-266,20783,20616,20333,20166,19883,20700,20250,928,6100,5000,14720,50,1,18551238,3720,10.99,0.41,12,0.22,1824.00,48746.00,28500,20241224,-29.65,14640,20241114,36.95,26250,-23.62,20250115,17000,17.94,20250411,28500,-29.65,20241224,14640,36.95,20241114,2.24,Y,034120,5000,927 억,,0,N,N,102,N,00,N
 20250512,140406,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20100,-350,5,-1.71,638722275,31458,60.55,20350,20550,20050,26550,14350,20450,20303.97,0.00,0,-210,20783,20616,20333,20166,19883,20700,20250,928,6100,5000,14720,50,1,18551238,3729,11.02,0.41,12,0.17,1824.00,48746.00,28500,20241224,-29.47,14640,20241114,37.30,26250,-23.43,20250115,17000,18.24,20250411,28500,-29.47,20241224,14640,37.30,20241114,2.24,Y,034120,5000,927 억,,0,N,N,102,N,00,N
diff --git a/034220/price/prices-20250501.csv b/034220/price/prices-20250501.csv
index b63e158adc6d..e5fb9ac85961 100644
--- a/034220/price/prices-20250501.csv
+++ b/034220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160404,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8670,-60,5,-0.69,3752004300,430946,38.60,8740,8820,8640,11340,6120,8730,8706.45,20.37,0,29608,8896,8812,8646,8562,8396,8855,8605,25000,2610,5000,6630,10,1,500000000,43350,-1.61,0.66,12,0.09,-5385.00,13085.00,13340,20240711,-35.01,7150,20250409,21.26,10180,-14.83,20250221,7150,21.26,20250409,13340,-35.01,20240711,7150,21.26,20250409,0.65,Y,034220,5000,25000 억,,101849090,N,N,84472,N,00,N
+20250513,150408,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8670,-60,5,-0.69,3328451835,382071,34.22,8740,8820,8640,11340,6120,8730,8711.61,20.37,0,9048,8896,8812,8646,8562,8396,8855,8605,25000,2610,5000,6630,10,1,500000000,43350,-1.61,0.66,12,0.08,-5385.00,13085.00,13340,20240711,-35.01,7150,20250409,21.26,10180,-14.83,20250221,7150,21.26,20250409,13340,-35.01,20240711,7150,21.26,20250409,0.65,Y,034220,5000,25000 억,,101849090,N,N,264123,N,00,N
+20250513,140409,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8680,-50,5,-0.57,2849683630,326778,29.27,8740,8820,8660,11340,6120,8730,8720.55,20.37,0,102,8896,8812,8646,8562,8396,8855,8605,25000,2610,5000,6630,10,1,500000000,43400,-1.61,0.66,12,0.07,-5385.00,13085.00,13340,20240711,-34.93,7150,20250409,21.40,10180,-14.73,20250221,7150,21.40,20250409,13340,-34.93,20240711,7150,21.40,20250409,0.65,Y,034220,5000,25000 억,,101849090,N,N,264123,N,00,N
+20250513,130410,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8680,-50,5,-0.57,2408245920,275932,24.72,8740,8820,8680,11340,6120,8730,8727.68,20.37,0,-875,8896,8812,8646,8562,8396,8855,8605,25000,2610,5000,6630,10,1,500000000,43400,-1.61,0.66,12,0.06,-5385.00,13085.00,13340,20240711,-34.93,7150,20250409,21.40,10180,-14.73,20250221,7150,21.40,20250409,13340,-34.93,20240711,7150,21.40,20250409,0.65,Y,034220,5000,25000 억,,101849090,N,N,264123,N,00,N
+20250513,120411,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8720,-10,5,-0.11,1952213265,223532,20.02,8740,8820,8680,11340,6120,8730,8733.48,20.37,0,3474,8896,8812,8646,8562,8396,8855,8605,25000,2610,5000,6630,10,1,500000000,43600,-1.62,0.67,12,0.04,-5385.00,13085.00,13340,20240711,-34.63,7150,20250409,21.96,10180,-14.34,20250221,7150,21.96,20250409,13340,-34.63,20240711,7150,21.96,20250409,0.65,Y,034220,5000,25000 억,,101849090,N,N,264123,N,00,N
+20250513,110410,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8750,20,2,0.23,1727682725,197834,17.72,8740,8820,8680,11340,6120,8730,8732.99,20.37,0,-2720,8896,8812,8646,8562,8396,8855,8605,25000,2610,5000,6630,10,1,500000000,43750,-1.62,0.67,12,0.04,-5385.00,13085.00,13340,20240711,-34.41,7150,20250409,22.38,10180,-14.05,20250221,7150,22.38,20250409,13340,-34.41,20240711,7150,22.38,20250409,0.65,Y,034220,5000,25000 억,,101849090,N,N,264123,N,00,N
+20250513,100410,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8700,-30,5,-0.34,1313276505,150410,13.47,8740,8820,8680,11340,6120,8730,8731.31,20.37,0,-2450,8896,8812,8646,8562,8396,8855,8605,25000,2610,5000,6630,10,1,500000000,43500,-1.62,0.66,12,0.03,-5385.00,13085.00,13340,20240711,-34.78,7150,20250409,21.68,10180,-14.54,20250221,7150,21.68,20250409,13340,-34.78,20240711,7150,21.68,20250409,0.65,Y,034220,5000,25000 억,,101849090,N,N,264123,N,00,N
+20250513,090412,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8790,60,2,0.69,478092840,54592,4.89,8740,8820,8740,11340,6120,8730,8757.56,20.37,0,4378,8896,8812,8646,8562,8396,8855,8605,25000,2610,5000,6630,10,1,500000000,43950,-1.63,0.67,12,0.01,-5385.00,13085.00,13340,20240711,-34.11,7150,20250409,22.94,10180,-13.65,20250221,7150,22.94,20250409,13340,-34.11,20240711,7150,22.94,20250409,0.65,Y,034220,5000,25000 억,,101849090,N,N,264123,N,00,N
 20250512,160403,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8730,280,2,3.31,9660262745,1116418,200.71,8500,8730,8480,10980,5920,8450,8652.84,20.22,0,424851,8543,8496,8443,8396,8343,8520,8420,25000,2530,5000,6420,10,1,500000000,43650,-1.62,0.67,12,0.22,-5385.00,13085.00,13340,20240711,-34.56,7150,20250409,22.10,10180,-14.24,20250221,7150,22.10,20250409,13340,-34.56,20240711,7150,22.10,20250409,0.63,Y,034220,5000,25000 억,,101113684,N,N,264122,N,00,N
 20250512,150407,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8690,240,2,2.84,8013870350,927520,166.75,8500,8710,8480,10980,5920,8450,8640.11,20.22,0,368745,8543,8496,8443,8396,8343,8520,8420,25000,2530,5000,6420,10,1,500000000,43450,-1.61,0.66,12,0.19,-5385.00,13085.00,13340,20240711,-34.86,7150,20250409,21.54,10180,-14.64,20250221,7150,21.54,20250409,13340,-34.86,20240711,7150,21.54,20250409,0.63,Y,034220,5000,25000 억,,101113684,N,N,241159,N,00,N
 20250512,140406,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8660,210,2,2.49,6383176645,739652,132.97,8500,8710,8480,10980,5920,8450,8629.97,20.22,0,316949,8543,8496,8443,8396,8343,8520,8420,25000,2530,5000,6420,10,1,500000000,43300,-1.61,0.66,12,0.15,-5385.00,13085.00,13340,20240711,-35.08,7150,20250409,21.12,10180,-14.93,20250221,7150,21.12,20250409,13340,-35.08,20240711,7150,21.12,20250409,0.63,Y,034220,5000,25000 억,,101113684,N,N,241159,N,00,N
diff --git a/034230/price/prices-20250501.csv b/034230/price/prices-20250501.csv
index 5a28048b6b87..24d216d47d59 100644
--- a/034230/price/prices-20250501.csv
+++ b/034230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160404,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12740,250,2,2.00,4049306445,319886,176.64,12570,12800,12420,16230,8750,12490,12658.59,5.08,0,49632,12623,12556,12433,12366,12243,12590,12400,474,3740,500,9240,10,1,91771623,11692,15.48,0.70,12,0.35,823.00,18092.00,15710,20240502,-18.91,9000,20241115,41.56,12800,-0.47,20250513,9600,32.71,20250110,15290,-16.68,20240514,9000,41.56,20241115,1.09,Y,034230,500,474 억,,4661617,N,N,17360,N,00,N
+20250513,150409,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12680,190,2,1.52,3574242055,282564,156.03,12570,12800,12420,16230,8750,12490,12649.32,5.08,0,47855,12623,12556,12433,12366,12243,12590,12400,474,3740,500,9240,10,1,91771623,11637,15.41,0.70,12,0.31,823.00,18092.00,15710,20240502,-19.29,9000,20241115,40.89,12800,-0.94,20250513,9600,32.08,20250110,15290,-17.07,20240514,9000,40.89,20241115,1.09,Y,034230,500,474 억,,4661617,N,N,15986,N,00,N
+20250513,140409,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12710,220,2,1.76,3214273460,254248,140.40,12570,12800,12420,16230,8750,12490,12642.28,5.08,0,60961,12623,12556,12433,12366,12243,12590,12400,474,3740,500,9240,10,1,91771623,11664,15.44,0.70,12,0.28,823.00,18092.00,15710,20240502,-19.10,9000,20241115,41.22,12800,-0.70,20250513,9600,32.40,20250110,15290,-16.87,20240514,9000,41.22,20241115,1.09,Y,034230,500,474 억,,4661617,N,N,15986,N,00,N
+20250513,130411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12720,230,2,1.84,2593677475,205480,113.47,12570,12800,12420,16230,8750,12490,12622.53,5.08,0,87515,12623,12556,12433,12366,12243,12590,12400,474,3740,500,9240,10,1,91771623,11673,15.46,0.70,12,0.22,823.00,18092.00,15710,20240502,-19.03,9000,20241115,41.33,12800,-0.62,20250513,9600,32.50,20250110,15290,-16.81,20240514,9000,41.33,20241115,1.09,Y,034230,500,474 억,,4661617,N,N,15986,N,00,N
+20250513,120411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12710,220,2,1.76,2227357700,176624,97.53,12570,12800,12420,16230,8750,12490,12610.73,5.08,0,82363,12623,12556,12433,12366,12243,12590,12400,474,3740,500,9240,10,1,91771623,11664,15.44,0.70,12,0.19,823.00,18092.00,15710,20240502,-19.10,9000,20241115,41.22,12800,-0.70,20250513,9600,32.40,20250110,15290,-16.87,20240514,9000,41.22,20241115,1.09,Y,034230,500,474 억,,4661617,N,N,15986,N,00,N
+20250513,110410,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12750,260,2,2.08,1780520345,141628,78.21,12570,12760,12420,16230,8750,12490,12571.81,5.08,0,71110,12623,12556,12433,12366,12243,12590,12400,474,3740,500,9240,10,1,91771623,11701,15.49,0.70,12,0.15,823.00,18092.00,15710,20240502,-18.84,9000,20241115,41.67,12760,-0.08,20250513,9600,32.81,20250110,15290,-16.61,20240514,9000,41.67,20241115,1.09,Y,034230,500,474 억,,4661617,N,N,15986,N,00,N
+20250513,100411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12560,70,2,0.56,948187795,75777,41.84,12570,12660,12420,16230,8750,12490,12512.87,5.08,0,39751,12623,12556,12433,12366,12243,12590,12400,474,3740,500,9240,10,1,91771623,11527,15.26,0.69,12,0.08,823.00,18092.00,15710,20240502,-20.05,9000,20241115,39.56,12660,-0.79,20250513,9600,30.83,20250110,15290,-17.85,20240514,9000,39.56,20241115,1.09,Y,034230,500,474 억,,4661617,N,N,15986,N,00,N
+20250513,090412,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12540,50,2,0.40,62687890,4978,2.75,12570,12660,12540,16230,8750,12490,12592.99,5.08,0,2311,12623,12556,12433,12366,12243,12590,12400,474,3740,500,9240,10,1,91771623,11508,15.24,0.69,12,0.01,823.00,18092.00,15710,20240502,-20.18,9000,20241115,39.33,12660,-0.95,20250513,9600,30.62,20250110,15290,-17.99,20240514,9000,39.33,20241115,1.09,Y,034230,500,474 억,,4661617,N,N,15986,N,00,N
 20250512,160403,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12490,10,2,0.08,2250957155,181092,96.85,12470,12500,12310,16220,8740,12480,12429.91,5.13,0,-12446,12580,12530,12440,12390,12300,12555,12415,474,3740,500,9230,10,1,91771623,11462,15.18,0.69,12,0.20,823.00,18092.00,15710,20240502,-20.50,9000,20241115,38.78,12530,-0.32,20250430,9600,30.10,20250110,15290,-18.31,20240514,9000,38.78,20241115,1.11,Y,034230,500,474 억,,4711702,N,N,15986,N,00,N
 20250512,150407,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12460,-20,5,-0.16,1968499665,158452,84.75,12470,12500,12310,16220,8740,12480,12423.32,5.13,0,-3919,12580,12530,12440,12390,12300,12555,12415,474,3740,500,9230,10,1,91771623,11435,15.14,0.69,12,0.17,823.00,18092.00,15710,20240502,-20.69,9000,20241115,38.44,12530,-0.56,20250430,9600,29.79,20250110,15290,-18.51,20240514,9000,38.44,20241115,1.11,Y,034230,500,474 억,,4711702,N,N,14901,N,00,N
 20250512,140406,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12460,-20,5,-0.16,1461544600,117809,63.01,12470,12500,12310,16220,8740,12480,12406.05,5.13,0,1002,12580,12530,12440,12390,12300,12555,12415,474,3740,500,9230,10,1,91771623,11435,15.14,0.69,12,0.13,823.00,18092.00,15710,20240502,-20.69,9000,20241115,38.44,12530,-0.56,20250430,9600,29.79,20250110,15290,-18.51,20240514,9000,38.44,20241115,1.11,Y,034230,500,474 억,,4711702,N,N,14901,N,00,N
diff --git a/034310/price/prices-20250501.csv b/034310/price/prices-20250501.csv
index 3c31d656e259..1b271eff16fc 100644
--- a/034310/price/prices-20250501.csv
+++ b/034310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160404,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11440,360,2,3.25,785189950,68878,251.43,11150,11560,11090,14400,7760,11080,11399.72,11.51,0,14940,11280,11180,11090,10990,10900,11230,11040,189,3320,500,8190,10,1,37128442,4247,9.02,0.54,12,0.19,1268.00,21229.00,12560,20240514,-8.92,9950,20240805,14.97,11770,-2.80,20250226,10310,10.96,20250407,12560,-8.92,20240514,9950,14.97,20240805,0.09,Y,034310,500,189 억,,4273707,N,N,3607,N,00,N
+20250513,150409,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11510,430,2,3.88,706386330,62025,226.41,11150,11560,11090,14400,7760,11080,11388.74,11.51,0,12937,11280,11180,11090,10990,10900,11230,11040,189,3320,500,8190,10,1,37128442,4273,9.08,0.54,12,0.17,1268.00,21229.00,12560,20240514,-8.36,9950,20240805,15.68,11770,-2.21,20250226,10310,11.64,20250407,12560,-8.36,20240514,9950,15.68,20240805,0.09,Y,034310,500,189 억,,4273707,N,N,3268,N,00,N
+20250513,140409,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11490,410,2,3.70,533630410,47058,171.78,11150,11540,11090,14400,7760,11080,11339.84,11.51,0,9229,11280,11180,11090,10990,10900,11230,11040,189,3320,500,8190,10,1,37128442,4266,9.06,0.54,12,0.13,1268.00,21229.00,12560,20240514,-8.52,9950,20240805,15.48,11770,-2.38,20250226,10310,11.45,20250407,12560,-8.52,20240514,9950,15.48,20240805,0.09,Y,034310,500,189 억,,4273707,N,N,3268,N,00,N
+20250513,130411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11450,370,2,3.34,370967330,32883,120.03,11150,11480,11090,14400,7760,11080,11281.43,11.51,0,3541,11280,11180,11090,10990,10900,11230,11040,189,3320,500,8190,10,1,37128442,4251,9.03,0.54,12,0.09,1268.00,21229.00,12560,20240514,-8.84,9950,20240805,15.08,11770,-2.72,20250226,10310,11.06,20250407,12560,-8.84,20240514,9950,15.08,20240805,0.09,Y,034310,500,189 억,,4273707,N,N,3268,N,00,N
+20250513,120412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11430,350,2,3.16,298932110,26589,97.06,11150,11470,11090,14400,7760,11080,11242.70,11.51,0,3552,11280,11180,11090,10990,10900,11230,11040,189,3320,500,8190,10,1,37128442,4244,9.01,0.54,12,0.07,1268.00,21229.00,12560,20240514,-9.00,9950,20240805,14.87,11770,-2.89,20250226,10310,10.86,20250407,12560,-9.00,20240514,9950,14.87,20240805,0.09,Y,034310,500,189 억,,4273707,N,N,3268,N,00,N
+20250513,110410,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11260,180,2,1.62,188470000,16842,61.48,11150,11310,11090,14400,7760,11080,11190.48,11.51,0,1829,11280,11180,11090,10990,10900,11230,11040,189,3320,500,8190,10,1,37128442,4181,8.88,0.53,12,0.05,1268.00,21229.00,12560,20240514,-10.35,9950,20240805,13.17,11770,-4.33,20250226,10310,9.21,20250407,12560,-10.35,20240514,9950,13.17,20240805,0.09,Y,034310,500,189 억,,4273707,N,N,3268,N,00,N
+20250513,100411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11160,80,2,0.72,72616090,6515,23.78,11150,11160,11090,14400,7760,11080,11145.98,11.51,0,1199,11280,11180,11090,10990,10900,11230,11040,189,3320,500,8190,10,1,37128442,4144,8.80,0.53,12,0.02,1268.00,21229.00,12560,20240514,-11.15,9950,20240805,12.16,11770,-5.18,20250226,10310,8.24,20250407,12560,-11.15,20240514,9950,12.16,20240805,0.09,Y,034310,500,189 억,,4273707,N,N,3268,N,00,N
+20250513,090413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11150,70,2,0.63,1823750,164,0.60,11150,11150,11090,14400,7760,11080,11120.43,11.51,0,-23,11280,11180,11090,10990,10900,11230,11040,189,3320,500,8190,10,1,37128442,4140,8.79,0.53,12,0.00,1268.00,21229.00,12560,20240514,-11.23,9950,20240805,12.06,11770,-5.27,20250226,10310,8.15,20250407,12560,-11.23,20240514,9950,12.06,20240805,0.09,Y,034310,500,189 억,,4273707,N,N,3268,N,00,N
 20250512,160403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11080,0,3,0.00,297932210,26774,80.44,11000,11190,11000,14400,7760,11080,11127.69,11.50,0,16459,11326,11202,11076,10952,10826,11265,11015,189,3320,500,8190,10,1,37128442,4114,8.74,0.52,12,0.07,1268.00,21229.00,12560,20240514,-11.78,9950,20240805,11.36,11770,-5.86,20250226,10310,7.47,20250407,12560,-11.78,20240514,9950,11.36,20240805,0.08,Y,034310,500,189 억,,4270868,N,N,3268,N,00,N
 20250512,150407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11140,60,2,0.54,270896360,24342,73.13,11000,11190,11000,14400,7760,11080,11128.76,11.50,0,15199,11326,11202,11076,10952,10826,11265,11015,189,3320,500,8190,10,1,37128442,4136,8.79,0.52,12,0.07,1268.00,21229.00,12560,20240514,-11.31,9950,20240805,11.96,11770,-5.35,20250226,10310,8.05,20250407,12560,-11.31,20240514,9950,11.96,20240805,0.08,Y,034310,500,189 억,,4270868,N,N,2129,N,00,N
 20250512,140407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11120,40,2,0.36,196557250,17664,53.07,11000,11190,11000,14400,7760,11080,11127.56,11.50,0,11211,11326,11202,11076,10952,10826,11265,11015,189,3320,500,8190,10,1,37128442,4129,8.77,0.52,12,0.05,1268.00,21229.00,12560,20240514,-11.46,9950,20240805,11.76,11770,-5.52,20250226,10310,7.86,20250407,12560,-11.46,20240514,9950,11.76,20240805,0.08,Y,034310,500,189 억,,4270868,N,N,2129,N,00,N
diff --git a/034590/price/prices-20250501.csv b/034590/price/prices-20250501.csv
index 6479e3ad37d3..6161363bbe47 100644
--- a/034590/price/prices-20250501.csv
+++ b/034590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160404,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24950,100,2,0.40,234098250,9400,261.26,24900,25000,24700,32300,17400,24850,24904.07,2.11,0,-494,24983,24916,24833,24766,24683,24875,24725,219,7450,5000,18380,50,1,4374754,1092,5.66,0.48,12,0.21,4405.00,52514.00,29800,20240603,-16.28,24000,20250123,3.96,25000,-0.20,20250513,24000,3.96,20250123,29800,-16.28,20240603,24000,3.96,20250123,0.11,Y,034590,5000,218 억,,92123,N,N,12,N,00,N
+20250513,150409,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24900,50,2,0.20,227317600,9128,253.70,24900,25000,24700,32300,17400,24850,24903.33,2.11,0,-493,24983,24916,24833,24766,24683,24875,24725,219,7450,5000,18380,50,1,4374754,1089,5.65,0.47,12,0.21,4405.00,52514.00,29800,20240603,-16.44,24000,20250123,3.75,25000,-0.40,20250513,24000,3.75,20250123,29800,-16.44,20240603,24000,3.75,20250123,0.11,Y,034590,5000,218 억,,92123,N,N,5,N,00,N
+20250513,140410,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24950,100,2,0.40,135487550,5449,151.45,24900,24950,24700,32300,17400,24850,24864.66,2.11,0,-497,24983,24916,24833,24766,24683,24875,24725,219,7450,5000,18380,50,1,4374754,1092,5.66,0.48,12,0.12,4405.00,52514.00,29800,20240603,-16.28,24000,20250123,3.96,24950,0.00,20250513,24000,3.96,20250123,29800,-16.28,20240603,24000,3.96,20250123,0.11,Y,034590,5000,218 억,,92123,N,N,5,N,00,N
+20250513,130411,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24850,0,3,0.00,87010900,3503,97.36,24900,24950,24700,32300,17400,24850,24838.97,2.11,0,-419,24983,24916,24833,24766,24683,24875,24725,219,7450,5000,18380,50,1,4374754,1087,5.64,0.47,12,0.08,4405.00,52514.00,29800,20240603,-16.61,24000,20250123,3.54,24950,-0.40,20250513,24000,3.54,20250123,29800,-16.61,20240603,24000,3.54,20250123,0.11,Y,034590,5000,218 억,,92123,N,N,5,N,00,N
+20250513,120412,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24900,50,2,0.20,62881550,2532,70.37,24900,24950,24700,32300,17400,24850,24834.74,2.11,0,-16,24983,24916,24833,24766,24683,24875,24725,219,7450,5000,18380,50,1,4374754,1089,5.65,0.47,12,0.06,4405.00,52514.00,29800,20240603,-16.44,24000,20250123,3.75,24950,-0.20,20250513,24000,3.75,20250123,29800,-16.44,20240603,24000,3.75,20250123,0.11,Y,034590,5000,218 억,,92123,N,N,5,N,00,N
+20250513,110410,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24700,-150,5,-0.60,41818550,1684,46.80,24900,24900,24700,32300,17400,24850,24832.87,2.11,0,-15,24983,24916,24833,24766,24683,24875,24725,219,7450,5000,18380,50,1,4374754,1081,5.61,0.47,12,0.04,4405.00,52514.00,29800,20240603,-17.11,24000,20250123,2.92,24900,0.00,20250508,24000,2.92,20250123,29800,-17.11,20240603,24000,2.92,20250123,0.11,Y,034590,5000,218 억,,92123,N,N,5,N,00,N
+20250513,100411,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24800,-50,5,-0.20,18913650,762,21.18,24900,24900,24750,32300,17400,24850,24821.06,2.11,0,1,24983,24916,24833,24766,24683,24875,24725,219,7450,5000,18380,50,1,4374754,1085,5.63,0.47,12,0.02,4405.00,52514.00,29800,20240603,-16.78,24000,20250123,3.33,24900,0.00,20250508,24000,3.33,20250123,29800,-16.78,20240603,24000,3.33,20250123,0.11,Y,034590,5000,218 억,,92123,N,N,5,N,00,N
+20250513,090413,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24850,0,3,0.00,1070100,43,1.20,24900,24900,24850,32300,17400,24850,24886.05,2.11,0,-12,24983,24916,24833,24766,24683,24875,24725,219,7450,5000,18380,50,1,4374754,1087,5.64,0.47,12,0.00,4405.00,52514.00,29800,20240603,-16.61,24000,20250123,3.54,24900,0.00,20250508,24000,3.54,20250123,29800,-16.61,20240603,24000,3.54,20250123,0.11,Y,034590,5000,218 억,,92123,N,N,5,N,00,N
 20250512,160404,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24850,0,3,0.00,89301500,3595,253.35,24900,24900,24750,32300,17400,24850,24840.47,2.09,0,0,25083,24966,24783,24666,24483,25000,24700,219,7450,5000,18380,50,1,4374754,1087,5.64,0.47,12,0.08,4405.00,52514.00,29800,20240603,-16.61,24000,20250123,3.54,24900,0.00,20250508,24000,3.54,20250123,29800,-16.61,20240603,24000,3.54,20250123,0.11,Y,034590,5000,218 억,,91437,N,N,5,N,00,N
 20250512,150408,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24850,0,3,0.00,82094950,3305,232.91,24900,24900,24750,32300,17400,24850,24839.62,2.09,0,31,25083,24966,24783,24666,24483,25000,24700,219,7450,5000,18380,50,1,4374754,1087,5.64,0.47,12,0.08,4405.00,52514.00,29800,20240603,-16.61,24000,20250123,3.54,24900,0.00,20250508,24000,3.54,20250123,29800,-16.61,20240603,24000,3.54,20250123,0.11,Y,034590,5000,218 억,,91437,N,N,6,N,00,N
 20250512,140407,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24850,0,3,0.00,74752100,3010,212.12,24900,24900,24750,32300,17400,24850,24834.58,2.09,0,46,25083,24966,24783,24666,24483,25000,24700,219,7450,5000,18380,50,1,4374754,1087,5.64,0.47,12,0.07,4405.00,52514.00,29800,20240603,-16.61,24000,20250123,3.54,24900,0.00,20250508,24000,3.54,20250123,29800,-16.61,20240603,24000,3.54,20250123,0.11,Y,034590,5000,218 억,,91437,N,N,6,N,00,N
diff --git a/034730/price/prices-20250501.csv b/034730/price/prices-20250501.csv
index 2601030248a3..55c608d586c8 100644
--- a/034730/price/prices-20250501.csv
+++ b/034730/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160405,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,136300,-2600,5,-1.87,11820776100,85998,64.84,137500,139400,136200,180500,97300,138900,137454.08,23.57,0,-5532,141566,140232,138866,137532,136166,140900,138200,160,41600,200,105560,100,1,72502703,98821,-7.74,0.37,12,0.12,-17618.00,370376.00,195700,20240611,-30.35,114800,20250409,18.73,153500,-11.21,20250219,114800,18.73,20250409,195700,-30.35,20240611,114800,18.73,20250409,0.32,Y,034730,200,160 억,,17086674,N,N,12254,N,00,N
+20250513,150409,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,136400,-2500,5,-1.80,10335837450,75108,56.63,137500,139400,136300,180500,97300,138900,137613.00,23.57,0,-6851,141566,140232,138866,137532,136166,140900,138200,160,41600,200,105560,100,1,72502703,98894,-7.74,0.37,12,0.10,-17618.00,370376.00,195700,20240611,-30.30,114800,20250409,18.82,153500,-11.14,20250219,114800,18.82,20250409,195700,-30.30,20240611,114800,18.82,20250409,0.32,Y,034730,200,160 억,,17086674,N,N,22496,N,00,N
+20250513,140410,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,136900,-2000,5,-1.44,8506459650,61713,46.53,137500,139400,136600,180500,97300,138900,137839.02,23.57,0,-6806,141566,140232,138866,137532,136166,140900,138200,160,41600,200,105560,100,1,72502703,99256,-7.77,0.37,12,0.09,-17618.00,370376.00,195700,20240611,-30.05,114800,20250409,19.25,153500,-10.81,20250219,114800,19.25,20250409,195700,-30.05,20240611,114800,19.25,20250409,0.32,Y,034730,200,160 억,,17086674,N,N,22496,N,00,N
+20250513,130411,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137200,-1700,5,-1.22,6966552150,50481,38.06,137500,139400,137000,180500,97300,138900,138003.45,23.57,0,-5794,141566,140232,138866,137532,136166,140900,138200,160,41600,200,105560,100,1,72502703,99474,-7.79,0.37,12,0.07,-17618.00,370376.00,195700,20240611,-29.89,114800,20250409,19.51,153500,-10.62,20250219,114800,19.51,20250409,195700,-29.89,20240611,114800,19.51,20250409,0.32,Y,034730,200,160 억,,17086674,N,N,22496,N,00,N
+20250513,120412,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138200,-700,5,-0.50,5482942100,39687,29.92,137500,139400,137500,180500,97300,138900,138154.61,23.57,0,-2740,141566,140232,138866,137532,136166,140900,138200,160,41600,200,105560,100,1,72502703,100199,-7.84,0.37,12,0.05,-17618.00,370376.00,195700,20240611,-29.38,114800,20250409,20.38,153500,-9.97,20250219,114800,20.38,20250409,195700,-29.38,20240611,114800,20.38,20250409,0.32,Y,034730,200,160 억,,17086674,N,N,22496,N,00,N
+20250513,110411,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138100,-800,5,-0.58,4381608800,31716,23.91,137500,139400,137500,180500,97300,138900,138151.37,23.57,0,-1773,141566,140232,138866,137532,136166,140900,138200,160,41600,200,105560,100,1,72502703,100126,-7.84,0.37,12,0.04,-17618.00,370376.00,195700,20240611,-29.43,114800,20250409,20.30,153500,-10.03,20250219,114800,20.30,20250409,195700,-29.43,20240611,114800,20.30,20250409,0.32,Y,034730,200,160 억,,17086674,N,N,22496,N,00,N
+20250513,100411,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138100,-800,5,-0.58,3022486450,21872,16.49,137500,139400,137500,180500,97300,138900,138189.76,23.57,0,544,141566,140232,138866,137532,136166,140900,138200,160,41600,200,105560,100,1,72502703,100126,-7.84,0.37,12,0.03,-17618.00,370376.00,195700,20240611,-29.43,114800,20250409,20.30,153500,-10.03,20250219,114800,20.30,20250409,195700,-29.43,20240611,114800,20.30,20250409,0.32,Y,034730,200,160 억,,17086674,N,N,22496,N,00,N
+20250513,090413,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,139000,100,2,0.07,696643300,5054,3.81,137500,139200,137500,180500,97300,138900,137839.99,23.57,0,821,141566,140232,138866,137532,136166,140900,138200,160,41600,200,105560,100,1,72502703,100779,-7.89,0.38,12,0.01,-17618.00,370376.00,195700,20240611,-28.97,114800,20250409,21.08,153500,-9.45,20250219,114800,21.08,20250409,195700,-28.97,20240611,114800,21.08,20250409,0.32,Y,034730,200,160 억,,17086674,N,N,22496,N,00,N
 20250512,160404,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138900,1500,2,1.09,18428731150,132640,74.35,138300,140200,137500,178600,96200,137400,138937.97,23.61,0,-26424,141533,139466,136433,134366,131333,140500,135400,160,41200,200,104420,100,1,72502703,100706,-7.88,0.38,12,0.18,-17618.00,370376.00,195700,20240611,-29.02,114800,20250409,20.99,153500,-9.51,20250219,114800,20.99,20250409,195700,-29.02,20240611,114800,20.99,20250409,0.33,Y,034730,200,160 억,,17115584,N,N,22496,N,00,N
 20250512,150408,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138600,1200,2,0.87,16635182300,119707,67.10,138300,140200,137500,178600,96200,137400,138965.83,23.61,0,-24707,141533,139466,136433,134366,131333,140500,135400,160,41200,200,104420,100,1,72502703,100489,-7.87,0.37,12,0.17,-17618.00,370376.00,195700,20240611,-29.18,114800,20250409,20.73,153500,-9.71,20250219,114800,20.73,20250409,195700,-29.18,20240611,114800,20.73,20250409,0.33,Y,034730,200,160 억,,17115584,N,N,12237,N,00,N
 20250512,140407,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137800,400,2,0.29,14449652950,103895,58.24,138300,140200,137500,178600,96200,137400,139079.39,23.61,0,-18006,141533,139466,136433,134366,131333,140500,135400,160,41200,200,104420,100,1,72502703,99909,-7.82,0.37,12,0.14,-17618.00,370376.00,195700,20240611,-29.59,114800,20250409,20.03,153500,-10.23,20250219,114800,20.03,20250409,195700,-29.59,20240611,114800,20.03,20250409,0.33,Y,034730,200,160 억,,17115584,N,N,12237,N,00,N
diff --git a/034810/price/prices-20250501.csv b/034810/price/prices-20250501.csv
index 97919951d0ac..08ce604c899e 100644
--- a/034810/price/prices-20250501.csv
+++ b/034810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6510,30,2,0.46,58039605,8936,29.30,6510,6550,6460,8420,4540,6480,6495.03,1.33,0,393,6646,6562,6406,6322,6166,6605,6365,163,1940,500,4660,10,1,32556857,2119,37.85,0.28,12,0.03,172.00,22941.00,8230,20240711,-20.90,5210,20241209,24.95,6860,-5.10,20250320,5590,16.46,20250407,8230,-20.90,20240711,5210,24.95,20241209,0.96,Y,034810,500,162 억,,432036,N,N,0,N,00,N
+20250513,150410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6490,10,2,0.15,53146775,8184,26.84,6510,6550,6460,8420,4540,6480,6493.99,1.33,0,565,6646,6562,6406,6322,6166,6605,6365,163,1940,500,4660,10,1,32556857,2113,37.73,0.28,12,0.03,172.00,22941.00,8230,20240711,-21.14,5210,20241209,24.57,6860,-5.39,20250320,5590,16.10,20250407,8230,-21.14,20240711,5210,24.57,20241209,0.96,Y,034810,500,162 억,,432036,N,N,0,N,00,N
+20250513,140410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6510,30,2,0.46,43878735,6752,22.14,6510,6550,6460,8420,4540,6480,6498.63,1.33,0,367,6646,6562,6406,6322,6166,6605,6365,163,1940,500,4660,10,1,32556857,2119,37.85,0.28,12,0.02,172.00,22941.00,8230,20240711,-20.90,5210,20241209,24.95,6860,-5.10,20250320,5590,16.46,20250407,8230,-20.90,20240711,5210,24.95,20241209,0.96,Y,034810,500,162 억,,432036,N,N,0,N,00,N
+20250513,130412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6500,20,2,0.31,37146475,5714,18.74,6510,6550,6460,8420,4540,6480,6500.96,1.33,0,388,6646,6562,6406,6322,6166,6605,6365,163,1940,500,4660,10,1,32556857,2116,37.79,0.28,12,0.02,172.00,22941.00,8230,20240711,-21.02,5210,20241209,24.76,6860,-5.25,20250320,5590,16.28,20250407,8230,-21.02,20240711,5210,24.76,20241209,0.96,Y,034810,500,162 억,,432036,N,N,0,N,00,N
+20250513,120412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6490,10,2,0.15,33191745,5105,16.74,6510,6550,6460,8420,4540,6480,6501.81,1.33,0,375,6646,6562,6406,6322,6166,6605,6365,163,1940,500,4660,10,1,32556857,2113,37.73,0.28,12,0.02,172.00,22941.00,8230,20240711,-21.14,5210,20241209,24.57,6860,-5.39,20250320,5590,16.10,20250407,8230,-21.14,20240711,5210,24.57,20241209,0.96,Y,034810,500,162 억,,432036,N,N,0,N,00,N
+20250513,110411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6500,20,2,0.31,25082575,3854,12.64,6510,6550,6460,8420,4540,6480,6508.19,1.33,0,131,6646,6562,6406,6322,6166,6605,6365,163,1940,500,4660,10,1,32556857,2116,37.79,0.28,12,0.01,172.00,22941.00,8230,20240711,-21.02,5210,20241209,24.76,6860,-5.25,20250320,5590,16.28,20250407,8230,-21.02,20240711,5210,24.76,20241209,0.96,Y,034810,500,162 억,,432036,N,N,0,N,00,N
+20250513,100412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6490,10,2,0.15,18274245,2803,9.19,6510,6550,6490,8420,4540,6480,6519.53,1.33,0,-458,6646,6562,6406,6322,6166,6605,6365,163,1940,500,4660,10,1,32556857,2113,37.73,0.28,12,0.01,172.00,22941.00,8230,20240711,-21.14,5210,20241209,24.57,6860,-5.39,20250320,5590,16.10,20250407,8230,-21.14,20240711,5210,24.57,20241209,0.96,Y,034810,500,162 억,,432036,N,N,0,N,00,N
+20250513,090413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6510,30,2,0.46,462210,71,0.23,6510,6510,6510,8420,4540,6480,6510.00,1.33,0,0,6646,6562,6406,6322,6166,6605,6365,163,1940,500,4660,10,1,32556857,2119,37.85,0.28,12,0.00,172.00,22941.00,8230,20240711,-20.90,5210,20241209,24.95,6860,-5.10,20250320,5590,16.46,20250407,8230,-20.90,20240711,5210,24.95,20241209,0.96,Y,034810,500,162 억,,432036,N,N,0,N,00,N
 20250512,160404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6480,160,2,2.53,195502490,30496,204.68,6400,6490,6250,8210,4430,6320,6410.76,1.31,0,5755,6486,6402,6306,6222,6126,6355,6175,163,1890,500,4550,10,1,32556857,2110,37.67,0.28,12,0.09,172.00,22941.00,8230,20240711,-21.26,5210,20241209,24.38,6860,-5.54,20250320,5590,15.92,20250407,8230,-21.26,20240711,5210,24.38,20241209,1.01,Y,034810,500,162 억,,426408,N,N,0,N,00,N
 20250512,150408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6460,140,2,2.22,184904810,28857,193.68,6400,6490,6250,8210,4430,6320,6407.62,1.31,0,5385,6486,6402,6306,6222,6126,6355,6175,163,1890,500,4550,10,1,32556857,2103,37.56,0.28,12,0.09,172.00,22941.00,8230,20240711,-21.51,5210,20241209,23.99,6860,-5.83,20250320,5590,15.56,20250407,8230,-21.51,20240711,5210,23.99,20241209,1.01,Y,034810,500,162 억,,426408,N,N,0,N,00,N
 20250512,140407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6460,140,2,2.22,181349040,28306,189.99,6400,6490,6250,8210,4430,6320,6406.73,1.31,0,5266,6486,6402,6306,6222,6126,6355,6175,163,1890,500,4550,10,1,32556857,2103,37.56,0.28,12,0.09,172.00,22941.00,8230,20240711,-21.51,5210,20241209,23.99,6860,-5.83,20250320,5590,15.56,20250407,8230,-21.51,20240711,5210,23.99,20241209,1.01,Y,034810,500,162 억,,426408,N,N,0,N,00,N
diff --git a/034830/price/prices-20250501.csv b/034830/price/prices-20250501.csv
index dd5b605dd476..a5cd0d6f21ce 100644
--- a/034830/price/prices-20250501.csv
+++ b/034830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160405,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1068,4,2,0.38,235578427,220415,74.46,1064,1071,1064,1383,745,1064,1068.79,4.74,0,32391,1112,1087,1045,1020,978,1100,1033,2525,319,1000,800,1,1,252489230,2697,-16.43,0.26,12,0.09,-65.00,4039.00,1119,20240828,-4.56,973,20250409,9.76,1078,-0.93,20250502,973,9.76,20250409,1119,-4.56,20240828,973,9.76,20250409,0.52,Y,034830,1000,2524 억,,11976155,N,N,14712,N,00,N
+20250513,150410,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1068,4,2,0.38,226568340,211985,71.61,1064,1071,1064,1383,745,1064,1068.79,4.74,0,32652,1112,1087,1045,1020,978,1100,1033,2525,319,1000,800,1,1,252489230,2697,-16.43,0.26,12,0.08,-65.00,4039.00,1119,20240828,-4.56,973,20250409,9.76,1078,-0.93,20250502,973,9.76,20250409,1119,-4.56,20240828,973,9.76,20250409,0.52,Y,034830,1000,2524 억,,11976155,N,N,17176,N,00,N
+20250513,140410,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1070,6,2,0.56,177675986,166208,56.15,1064,1071,1064,1383,745,1064,1069.00,4.74,0,32501,1112,1087,1045,1020,978,1100,1033,2525,319,1000,800,1,1,252489230,2702,-16.46,0.26,12,0.07,-65.00,4039.00,1119,20240828,-4.38,973,20250409,9.97,1078,-0.74,20250502,973,9.97,20250409,1119,-4.38,20240828,973,9.97,20250409,0.52,Y,034830,1000,2524 억,,11976155,N,N,17176,N,00,N
+20250513,130412,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1070,6,2,0.56,160901620,150528,50.85,1064,1071,1064,1383,745,1064,1068.91,4.74,0,33244,1112,1087,1045,1020,978,1100,1033,2525,319,1000,800,1,1,252489230,2702,-16.46,0.26,12,0.06,-65.00,4039.00,1119,20240828,-4.38,973,20250409,9.97,1078,-0.74,20250502,973,9.97,20250409,1119,-4.38,20240828,973,9.97,20250409,0.52,Y,034830,1000,2524 억,,11976155,N,N,17176,N,00,N
+20250513,120413,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1070,6,2,0.56,140444611,131405,44.39,1064,1071,1064,1383,745,1064,1068.79,4.74,0,31949,1112,1087,1045,1020,978,1100,1033,2525,319,1000,800,1,1,252489230,2702,-16.46,0.26,12,0.05,-65.00,4039.00,1119,20240828,-4.38,973,20250409,9.97,1078,-0.74,20250502,973,9.97,20250409,1119,-4.38,20240828,973,9.97,20250409,0.52,Y,034830,1000,2524 억,,11976155,N,N,17176,N,00,N
+20250513,110411,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1068,4,2,0.38,87890589,82265,27.79,1064,1070,1064,1383,745,1064,1068.38,4.74,0,17785,1112,1087,1045,1020,978,1100,1033,2525,319,1000,800,1,1,252489230,2697,-16.43,0.26,12,0.03,-65.00,4039.00,1119,20240828,-4.56,973,20250409,9.76,1078,-0.93,20250502,973,9.76,20250409,1119,-4.56,20240828,973,9.76,20250409,0.52,Y,034830,1000,2524 억,,11976155,N,N,17176,N,00,N
+20250513,100412,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1068,4,2,0.38,53660016,50199,16.96,1064,1070,1064,1383,745,1064,1068.95,4.74,0,10739,1112,1087,1045,1020,978,1100,1033,2525,319,1000,800,1,1,252489230,2697,-16.43,0.26,12,0.02,-65.00,4039.00,1119,20240828,-4.56,973,20250409,9.76,1078,-0.93,20250502,973,9.76,20250409,1119,-4.56,20240828,973,9.76,20250409,0.52,Y,034830,1000,2524 억,,11976155,N,N,17176,N,00,N
+20250513,090414,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1069,5,2,0.47,4303925,4033,1.36,1064,1069,1064,1383,745,1064,1067.18,4.74,0,3037,1112,1087,1045,1020,978,1100,1033,2525,319,1000,800,1,1,252489230,2699,-16.45,0.26,12,0.00,-65.00,4039.00,1119,20240828,-4.47,973,20250409,9.87,1078,-0.83,20250502,973,9.87,20250409,1119,-4.47,20240828,973,9.87,20250409,0.52,Y,034830,1000,2524 억,,11976155,N,N,17176,N,00,N
 20250512,160404,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1064,7,2,0.66,313762852,295770,134.82,1057,1070,1003,1374,740,1057,1060.83,4.69,0,97226,1075,1065,1058,1048,1041,1062,1045,2525,317,1000,800,1,1,252489230,2686,-16.37,0.26,12,0.12,-65.00,4039.00,1119,20240828,-4.92,973,20250409,9.35,1078,-1.30,20250502,973,9.35,20250409,1119,-4.92,20240828,973,9.35,20250409,0.52,Y,034830,1000,2524 억,,11853940,N,N,17176,N,00,N
 20250512,150408,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1067,10,2,0.95,172766898,162027,73.85,1057,1070,1057,1374,740,1057,1066.28,4.69,0,75539,1075,1065,1058,1048,1041,1062,1045,2525,317,1000,800,1,1,252489230,2694,-16.42,0.26,12,0.06,-65.00,4039.00,1119,20240828,-4.65,973,20250409,9.66,1078,-1.02,20250502,973,9.66,20250409,1119,-4.65,20240828,973,9.66,20250409,0.52,Y,034830,1000,2524 억,,11853940,N,N,12230,N,00,N
 20250512,140408,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1067,10,2,0.95,152294227,142852,65.11,1057,1070,1057,1374,740,1057,1066.10,4.69,0,72473,1075,1065,1058,1048,1041,1062,1045,2525,317,1000,800,1,1,252489230,2694,-16.42,0.26,12,0.06,-65.00,4039.00,1119,20240828,-4.65,973,20250409,9.66,1078,-1.02,20250502,973,9.66,20250409,1119,-4.65,20240828,973,9.66,20250409,0.52,Y,034830,1000,2524 억,,11853940,N,N,12230,N,00,N
diff --git a/034940/price/prices-20250501.csv b/034940/price/prices-20250501.csv
index cfbbfe831793..39656b34cfdd 100644
--- a/034940/price/prices-20250501.csv
+++ b/034940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160405,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1055,-1,5,-0.09,20418248,19291,76.48,1063,1067,1050,1372,740,1056,1058.43,1.85,0,3196,1083,1069,1043,1029,1003,1076,1036,155,316,500,690,1,1,30979827,327,-3.40,1.04,12,0.06,-310.00,1013.00,1677,20240509,-37.09,797,20241210,32.37,1228,-14.09,20250123,960,9.90,20250102,1674,-36.98,20240516,797,32.37,20241210,0.02,Y,034940,500,154 억,,573960,N,N,480,N,00,N
+20250513,150410,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1061,5,2,0.47,19877168,18781,74.46,1063,1067,1050,1372,740,1056,1058.37,1.85,0,3256,1083,1069,1043,1029,1003,1076,1036,155,316,500,690,1,1,30979827,329,-3.42,1.05,12,0.06,-310.00,1013.00,1677,20240509,-36.73,797,20241210,33.12,1228,-13.60,20250123,960,10.52,20250102,1674,-36.62,20240516,797,33.12,20241210,0.02,Y,034940,500,154 억,,573960,N,N,3452,N,00,N
+20250513,140411,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1057,1,2,0.09,14709395,13905,55.13,1063,1067,1050,1372,740,1056,1057.85,1.85,0,823,1083,1069,1043,1029,1003,1076,1036,155,316,500,690,1,1,30979827,327,-3.41,1.04,12,0.04,-310.00,1013.00,1677,20240509,-36.97,797,20241210,32.62,1228,-13.93,20250123,960,10.10,20250102,1674,-36.86,20240516,797,32.62,20241210,0.02,Y,034940,500,154 억,,573960,N,N,3452,N,00,N
+20250513,130412,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1061,5,2,0.47,12792867,12093,47.95,1063,1067,1050,1372,740,1056,1057.87,1.85,0,654,1083,1069,1043,1029,1003,1076,1036,155,316,500,690,1,1,30979827,329,-3.42,1.05,12,0.04,-310.00,1013.00,1677,20240509,-36.73,797,20241210,33.12,1228,-13.60,20250123,960,10.52,20250102,1674,-36.62,20240516,797,33.12,20241210,0.02,Y,034940,500,154 억,,573960,N,N,3452,N,00,N
+20250513,120413,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1061,5,2,0.47,12142774,11478,45.51,1063,1067,1050,1372,740,1056,1057.92,1.85,0,538,1083,1069,1043,1029,1003,1076,1036,155,316,500,690,1,1,30979827,329,-3.42,1.05,12,0.04,-310.00,1013.00,1677,20240509,-36.73,797,20241210,33.12,1228,-13.60,20250123,960,10.52,20250102,1674,-36.62,20240516,797,33.12,20241210,0.02,Y,034940,500,154 억,,573960,N,N,3452,N,00,N
+20250513,110411,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1062,6,2,0.57,12078074,11417,45.27,1063,1067,1050,1372,740,1056,1057.90,1.85,0,522,1083,1069,1043,1029,1003,1076,1036,155,316,500,690,1,1,30979827,329,-3.43,1.05,12,0.04,-310.00,1013.00,1677,20240509,-36.67,797,20241210,33.25,1228,-13.52,20250123,960,10.62,20250102,1674,-36.56,20240516,797,33.25,20241210,0.02,Y,034940,500,154 억,,573960,N,N,3452,N,00,N
+20250513,100412,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1067,11,2,1.04,8767359,8306,32.93,1063,1067,1050,1372,740,1056,1055.55,1.85,0,-54,1083,1069,1043,1029,1003,1076,1036,155,316,500,690,1,1,30979827,331,-3.44,1.05,12,0.03,-310.00,1013.00,1677,20240509,-36.37,797,20241210,33.88,1228,-13.11,20250123,960,11.15,20250102,1674,-36.26,20240516,797,33.88,20241210,0.02,Y,034940,500,154 억,,573960,N,N,3452,N,00,N
+20250513,090414,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1052,-4,5,-0.38,920228,867,3.44,1063,1063,1052,1372,740,1056,1061.39,1.85,0,-317,1083,1069,1043,1029,1003,1076,1036,155,316,500,690,1,1,30979827,326,-3.39,1.04,12,0.00,-310.00,1013.00,1677,20240509,-37.27,797,20241210,31.99,1228,-14.33,20250123,960,9.58,20250102,1674,-37.16,20240516,797,31.99,20241210,0.02,Y,034940,500,154 억,,573960,N,N,3452,N,00,N
 20250512,160405,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1056,39,2,3.83,25579091,24722,79.21,1017,1057,1017,1322,712,1017,1034.67,1.85,0,561,1072,1044,1024,996,976,1034,986,155,305,500,670,1,1,30979827,327,-3.41,1.04,12,0.08,-310.00,1013.00,1677,20240509,-37.03,797,20241210,32.50,1228,-14.01,20250123,960,10.00,20250102,1674,-36.92,20240516,797,32.50,20241210,0.02,Y,034940,500,154 억,,574424,N,N,3452,N,00,N
 20250512,150409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1047,30,2,2.95,22575074,21863,70.05,1017,1048,1017,1322,712,1017,1032.57,1.85,0,2205,1072,1044,1024,996,976,1034,986,155,305,500,670,1,1,30979827,324,-3.38,1.03,12,0.07,-310.00,1013.00,1677,20240509,-37.57,797,20241210,31.37,1228,-14.74,20250123,960,9.06,20250102,1674,-37.46,20240516,797,31.37,20241210,0.02,Y,034940,500,154 억,,574424,N,N,2094,N,00,N
 20250512,140408,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1040,23,2,2.26,15922658,15462,49.54,1017,1043,1017,1322,712,1017,1029.79,1.85,0,2152,1072,1044,1024,996,976,1034,986,155,305,500,670,1,1,30979827,322,-3.35,1.03,12,0.05,-310.00,1013.00,1677,20240509,-37.98,797,20241210,30.49,1228,-15.31,20250123,960,8.33,20250102,1674,-37.87,20240516,797,30.49,20241210,0.02,Y,034940,500,154 억,,574424,N,N,2094,N,00,N
diff --git a/034950/price/prices-20250501.csv b/034950/price/prices-20250501.csv
index 1f0f4a27262c..4a33ce7c5369 100644
--- a/034950/price/prices-20250501.csv
+++ b/034950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160406,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90300,400,2,0.44,240440650,2671,88.33,89900,90500,89600,116800,63000,89900,90018.96,80.53,0,1342,90633,90266,89933,89566,89233,90250,89550,245,26900,5000,68320,100,1,4540514,4100,16.78,3.38,12,0.06,5381.00,26713.00,94400,20250211,-4.34,82100,20240805,9.99,94400,-4.34,20250211,83900,7.63,20250213,94400,-4.34,20250211,82100,9.99,20240805,0.00,Y,034950,5000,244 억,,3656692,N,N,9,N,00,N
+20250513,150410,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90300,400,2,0.44,233940550,2599,85.95,89900,90500,89600,116800,63000,89900,90011.75,80.53,0,1331,90633,90266,89933,89566,89233,90250,89550,245,26900,5000,68320,100,1,4540514,4100,16.78,3.38,12,0.06,5381.00,26713.00,94400,20250211,-4.34,82100,20240805,9.99,94400,-4.34,20250211,83900,7.63,20250213,94400,-4.34,20250211,82100,9.99,20240805,0.00,Y,034950,5000,244 억,,3656692,N,N,9,N,00,N
+20250513,140411,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90400,500,2,0.56,195161050,2169,71.73,89900,90400,89600,116800,63000,89900,89977.43,80.53,0,1168,90633,90266,89933,89566,89233,90250,89550,245,26900,5000,68320,100,1,4540514,4105,16.80,3.38,12,0.05,5381.00,26713.00,94400,20250211,-4.24,82100,20240805,10.11,94400,-4.24,20250211,83900,7.75,20250213,94400,-4.24,20250211,82100,10.11,20240805,0.00,Y,034950,5000,244 억,,3656692,N,N,9,N,00,N
+20250513,130412,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90300,400,2,0.44,170245650,1893,62.60,89900,90300,89600,116800,63000,89900,89934.31,80.53,0,936,90633,90266,89933,89566,89233,90250,89550,245,26900,5000,68320,100,1,4540514,4100,16.78,3.38,12,0.04,5381.00,26713.00,94400,20250211,-4.34,82100,20240805,9.99,94400,-4.34,20250211,83900,7.63,20250213,94400,-4.34,20250211,82100,9.99,20240805,0.00,Y,034950,5000,244 억,,3656692,N,N,9,N,00,N
+20250513,120413,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90200,300,2,0.33,145077150,1614,53.37,89900,90200,89600,116800,63000,89900,89886.71,80.53,0,702,90633,90266,89933,89566,89233,90250,89550,245,26900,5000,68320,100,1,4540514,4096,16.76,3.38,12,0.04,5381.00,26713.00,94400,20250211,-4.45,82100,20240805,9.87,94400,-4.45,20250211,83900,7.51,20250213,94400,-4.45,20250211,82100,9.87,20240805,0.00,Y,034950,5000,244 억,,3656692,N,N,9,N,00,N
+20250513,110412,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89900,0,3,0.00,89955250,1002,33.13,89900,90200,89600,116800,63000,89900,89775.70,80.53,0,341,90633,90266,89933,89566,89233,90250,89550,245,26900,5000,68320,100,1,4540514,4082,16.71,3.37,12,0.02,5381.00,26713.00,94400,20250211,-4.77,82100,20240805,9.50,94400,-4.77,20250211,83900,7.15,20250213,94400,-4.77,20250211,82100,9.50,20240805,0.00,Y,034950,5000,244 억,,3656692,N,N,9,N,00,N
+20250513,100413,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90000,100,2,0.11,35134350,391,12.93,89900,90200,89700,116800,63000,89900,89857.67,80.53,0,66,90633,90266,89933,89566,89233,90250,89550,245,26900,5000,68320,100,1,4540514,4086,16.73,3.37,12,0.01,5381.00,26713.00,94400,20250211,-4.66,82100,20240805,9.62,94400,-4.66,20250211,83900,7.27,20250213,94400,-4.66,20250211,82100,9.62,20240805,0.00,Y,034950,5000,244 억,,3656692,N,N,9,N,00,N
+20250513,090414,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90100,200,2,0.22,6294300,70,2.31,89900,90100,89900,116800,63000,89900,89918.57,80.53,0,0,90633,90266,89933,89566,89233,90250,89550,245,26900,5000,68320,100,1,4540514,4091,16.74,3.37,12,0.00,5381.00,26713.00,94400,20250211,-4.56,82100,20240805,9.74,94400,-4.56,20250211,83900,7.39,20250213,94400,-4.56,20250211,82100,9.74,20240805,0.00,Y,034950,5000,244 억,,3656692,N,N,9,N,00,N
 20250512,160405,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89900,0,3,0.00,272118300,3023,319.89,89900,90300,89600,116800,63000,89900,90015.98,80.53,0,1491,90433,90166,89833,89566,89233,90200,89600,245,26900,5000,68320,100,1,4540514,4082,16.71,3.37,12,0.07,5381.00,26713.00,94400,20250211,-4.77,82100,20240805,9.50,94400,-4.77,20250211,83900,7.15,20250213,94400,-4.77,20250211,82100,9.50,20240805,0.00,Y,034950,5000,244 억,,3656476,N,N,9,N,00,N
 20250512,150409,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90200,300,2,0.33,264907300,2943,311.43,89900,90300,89600,116800,63000,89900,90012.67,80.53,0,1445,90433,90166,89833,89566,89233,90200,89600,245,26900,5000,68320,100,1,4540514,4096,16.76,3.38,12,0.06,5381.00,26713.00,94400,20250211,-4.45,82100,20240805,9.87,94400,-4.45,20250211,83900,7.51,20250213,94400,-4.45,20250211,82100,9.87,20240805,0.00,Y,034950,5000,244 억,,3656476,N,N,0,N,00,N
 20250512,140408,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90100,200,2,0.22,225319700,2504,264.97,89900,90300,89600,116800,63000,89900,89983.91,80.53,0,1245,90433,90166,89833,89566,89233,90200,89600,245,26900,5000,68320,100,1,4540514,4091,16.74,3.37,12,0.06,5381.00,26713.00,94400,20250211,-4.56,82100,20240805,9.74,94400,-4.56,20250211,83900,7.39,20250213,94400,-4.56,20250211,82100,9.74,20240805,0.00,Y,034950,5000,244 억,,3656476,N,N,0,N,00,N
diff --git a/035000/price/prices-20250501.csv b/035000/price/prices-20250501.csv
index 24178c2056b9..83426ba54774 100644
--- a/035000/price/prices-20250501.csv
+++ b/035000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160406,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7080,-40,5,-0.56,177277880,25058,58.19,7120,7190,7040,9250,4990,7120,7074.67,34.24,0,-4356,7313,7216,7163,7066,7013,7190,7040,176,2130,1000,5120,10,1,16567409,1173,5.17,0.56,12,0.15,1370.00,12675.00,7350,20250310,-3.67,5950,20240805,18.99,7350,-3.67,20250310,6250,13.28,20250106,7350,-3.67,20250310,5950,18.99,20240805,0.13,Y,035000,1000,175 억,,5672079,N,N,1580,N,00,N
+20250513,150411,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7100,-20,5,-0.28,161674130,22856,53.08,7120,7190,7040,9250,4990,7120,7073.60,34.24,0,-4937,7313,7216,7163,7066,7013,7190,7040,176,2130,1000,5120,10,1,16567409,1176,5.18,0.56,12,0.14,1370.00,12675.00,7350,20250310,-3.40,5950,20240805,19.33,7350,-3.40,20250310,6250,13.60,20250106,7350,-3.40,20250310,5950,19.33,20240805,0.13,Y,035000,1000,175 억,,5672079,N,N,1198,N,00,N
+20250513,140411,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7070,-50,5,-0.70,154550135,21852,50.75,7120,7190,7040,9250,4990,7120,7072.59,34.24,0,-5334,7313,7216,7163,7066,7013,7190,7040,176,2130,1000,5120,10,1,16567409,1171,5.16,0.56,12,0.13,1370.00,12675.00,7350,20250310,-3.81,5950,20240805,18.82,7350,-3.81,20250310,6250,13.12,20250106,7350,-3.81,20250310,5950,18.82,20240805,0.13,Y,035000,1000,175 억,,5672079,N,N,1198,N,00,N
+20250513,130413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7060,-60,5,-0.84,108903695,15394,35.75,7120,7190,7040,9250,4990,7120,7074.42,34.24,0,-5329,7313,7216,7163,7066,7013,7190,7040,176,2130,1000,5120,10,1,16567409,1170,5.15,0.56,12,0.09,1370.00,12675.00,7350,20250310,-3.95,5950,20240805,18.66,7350,-3.95,20250310,6250,12.96,20250106,7350,-3.95,20250310,5950,18.66,20240805,0.13,Y,035000,1000,175 억,,5672079,N,N,1198,N,00,N
+20250513,120413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7075,-45,5,-0.63,98641015,13944,32.38,7120,7190,7040,9250,4990,7120,7074.08,34.24,0,-4672,7313,7216,7163,7066,7013,7190,7040,176,2130,1000,5120,10,1,16567409,1172,5.16,0.56,12,0.08,1370.00,12675.00,7350,20250310,-3.74,5950,20240805,18.91,7350,-3.74,20250310,6250,13.20,20250106,7350,-3.74,20250310,5950,18.91,20240805,0.13,Y,035000,1000,175 억,,5672079,N,N,1198,N,00,N
+20250513,110412,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7050,-70,5,-0.98,97158040,13734,31.89,7120,7190,7040,9250,4990,7120,7074.27,34.24,0,-4526,7313,7216,7163,7066,7013,7190,7040,176,2130,1000,5120,10,1,16567409,1168,5.15,0.56,12,0.08,1370.00,12675.00,7350,20250310,-4.08,5950,20240805,18.49,7350,-4.08,20250310,6250,12.80,20250106,7350,-4.08,20250310,5950,18.49,20240805,0.13,Y,035000,1000,175 억,,5672079,N,N,1198,N,00,N
+20250513,100413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7080,-40,5,-0.56,68732160,9703,22.53,7120,7190,7060,9250,4990,7120,7083.60,34.24,0,-3191,7313,7216,7163,7066,7013,7190,7040,176,2130,1000,5120,10,1,16567409,1173,5.17,0.56,12,0.06,1370.00,12675.00,7350,20250310,-3.67,5950,20240805,18.99,7350,-3.67,20250310,6250,13.28,20250106,7350,-3.67,20250310,5950,18.99,20240805,0.13,Y,035000,1000,175 억,,5672079,N,N,1198,N,00,N
+20250513,090414,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7140,20,2,0.28,512690,72,0.17,7120,7140,7120,9250,4990,7120,7120.69,34.24,0,-1,7313,7216,7163,7066,7013,7190,7040,176,2130,1000,5120,10,1,16567409,1183,5.21,0.56,12,0.00,1370.00,12675.00,7350,20250310,-2.86,5950,20240805,20.00,7350,-2.86,20250310,6250,14.24,20250106,7350,-2.86,20250310,5950,20.00,20240805,0.13,Y,035000,1000,175 억,,5672079,N,N,1198,N,00,N
 20250512,160405,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7120,-160,5,-2.20,308609845,43041,220.93,7220,7260,7110,9460,5100,7280,7170.14,34.31,0,-12599,7360,7320,7250,7210,7140,7335,7225,176,2180,1000,5240,10,1,16567409,1180,5.20,0.56,12,0.26,1370.00,12675.00,7350,20250310,-3.13,5950,20240805,19.66,7350,-3.13,20250310,6250,13.92,20250106,7350,-3.13,20250310,5950,19.66,20240805,0.13,Y,035000,1000,175 억,,5685055,N,N,1198,N,00,N
 20250512,150409,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7140,-140,5,-1.92,280857025,39145,200.93,7220,7260,7120,9460,5100,7280,7174.79,34.31,0,-11643,7360,7320,7250,7210,7140,7335,7225,176,2180,1000,5240,10,1,16567409,1183,5.21,0.56,12,0.24,1370.00,12675.00,7350,20250310,-2.86,5950,20240805,20.00,7350,-2.86,20250310,6250,14.24,20250106,7350,-2.86,20250310,5950,20.00,20240805,0.13,Y,035000,1000,175 억,,5685055,N,N,628,N,00,N
 20250512,140408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7140,-140,5,-1.92,232088035,32311,165.85,7220,7260,7130,9460,5100,7280,7182.94,34.31,0,-9943,7360,7320,7250,7210,7140,7335,7225,176,2180,1000,5240,10,1,16567409,1183,5.21,0.56,12,0.20,1370.00,12675.00,7350,20250310,-2.86,5950,20240805,20.00,7350,-2.86,20250310,6250,14.24,20250106,7350,-2.86,20250310,5950,20.00,20240805,0.13,Y,035000,1000,175 억,,5685055,N,N,628,N,00,N
diff --git a/035080/price/prices-20250501.csv b/035080/price/prices-20250501.csv
index bec12d41dbdc..eca0fe76402c 100644
--- a/035080/price/prices-20250501.csv
+++ b/035080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160406,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14430,300,2,2.12,489885120,34193,139.18,14190,14440,14100,18360,9900,14130,14327.06,4.18,0,11015,14310,14220,14090,14000,13870,14265,14045,418,4230,2500,10450,10,1,13676598,1974,-5.18,0.39,12,0.25,-2787.00,37386.00,17500,20240610,-17.54,10420,20240806,38.48,14440,-0.07,20250513,10820,33.36,20250214,17500,-17.54,20240610,10420,38.48,20240806,2.00,Y,035080,2500,417 억,,571659,N,N,202,N,00,N
+20250513,150411,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14400,270,2,1.91,445891010,31142,126.76,14190,14440,14100,18360,9900,14130,14318.00,4.18,0,9427,14310,14220,14090,14000,13870,14265,14045,418,4230,2500,10450,10,1,13676598,1969,-5.17,0.39,12,0.23,-2787.00,37386.00,17500,20240610,-17.71,10420,20240806,38.20,14440,-0.28,20250513,10820,33.09,20250214,17500,-17.71,20240610,10420,38.20,20240806,2.00,Y,035080,2500,417 억,,571659,N,N,350,N,00,N
+20250513,140411,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14330,200,2,1.42,299267530,20946,85.26,14190,14370,14100,18360,9900,14130,14287.57,4.18,0,8369,14310,14220,14090,14000,13870,14265,14045,418,4230,2500,10450,10,1,13676598,1960,-5.14,0.38,12,0.15,-2787.00,37386.00,17500,20240610,-18.11,10420,20240806,37.52,14370,-0.28,20250513,10820,32.44,20250214,17500,-18.11,20240610,10420,37.52,20240806,2.00,Y,035080,2500,417 억,,571659,N,N,350,N,00,N
+20250513,130413,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14310,180,2,1.27,260189800,18217,74.15,14190,14370,14100,18360,9900,14130,14282.80,4.18,0,6769,14310,14220,14090,14000,13870,14265,14045,418,4230,2500,10450,10,1,13676598,1957,-5.13,0.38,12,0.13,-2787.00,37386.00,17500,20240610,-18.23,10420,20240806,37.33,14370,-0.42,20250513,10820,32.26,20250214,17500,-18.23,20240610,10420,37.33,20240806,2.00,Y,035080,2500,417 억,,571659,N,N,350,N,00,N
+20250513,120414,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14310,180,2,1.27,239374280,16761,68.23,14190,14370,14100,18360,9900,14130,14281.62,4.18,0,6490,14310,14220,14090,14000,13870,14265,14045,418,4230,2500,10450,10,1,13676598,1957,-5.13,0.38,12,0.12,-2787.00,37386.00,17500,20240610,-18.23,10420,20240806,37.33,14370,-0.42,20250513,10820,32.26,20250214,17500,-18.23,20240610,10420,37.33,20240806,2.00,Y,035080,2500,417 억,,571659,N,N,350,N,00,N
+20250513,110412,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14320,190,2,1.34,180106990,12614,51.35,14190,14370,14100,18360,9900,14130,14278.34,4.18,0,4698,14310,14220,14090,14000,13870,14265,14045,418,4230,2500,10450,10,1,13676598,1958,-5.14,0.38,12,0.09,-2787.00,37386.00,17500,20240610,-18.17,10420,20240806,37.43,14370,-0.35,20250513,10820,32.35,20250214,17500,-18.17,20240610,10420,37.43,20240806,2.00,Y,035080,2500,417 억,,571659,N,N,350,N,00,N
+20250513,100413,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14220,90,2,0.64,47046960,3315,13.49,14190,14250,14100,18360,9900,14130,14192.14,4.18,0,1987,14310,14220,14090,14000,13870,14265,14045,418,4230,2500,10450,10,1,13676598,1945,-5.10,0.38,12,0.02,-2787.00,37386.00,17500,20240610,-18.74,10420,20240806,36.47,14250,-0.21,20250513,10820,31.42,20250214,17500,-18.74,20240610,10420,36.47,20240806,2.00,Y,035080,2500,417 억,,571659,N,N,350,N,00,N
+20250513,090415,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14140,10,2,0.07,2674780,189,0.77,14190,14190,14130,18360,9900,14130,14152.28,4.18,0,-33,14310,14220,14090,14000,13870,14265,14045,418,4230,2500,10450,10,1,13676598,1934,-5.07,0.38,12,0.00,-2787.00,37386.00,17500,20240610,-19.20,10420,20240806,35.70,14190,-0.35,20250513,10820,30.68,20250214,17500,-19.20,20240610,10420,35.70,20240806,2.00,Y,035080,2500,417 억,,571659,N,N,350,N,00,N
 20250512,160405,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14130,100,2,0.71,346301000,24567,69.16,14020,14180,13960,18230,9830,14030,14096.17,4.14,0,4461,14236,14132,13966,13862,13696,14185,13915,418,4200,2500,10380,10,1,13676598,1933,-5.07,0.38,12,0.18,-2787.00,37386.00,17500,20240610,-19.26,10420,20240806,35.60,14180,-0.35,20250512,10820,30.59,20250214,17500,-19.26,20240610,10420,35.60,20240806,2.03,Y,035080,2500,417 억,,566686,N,N,350,N,00,N
 20250512,150410,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14140,110,2,0.78,315219480,22367,62.97,14020,14180,13960,18230,9830,14030,14093.06,4.14,0,4562,14236,14132,13966,13862,13696,14185,13915,418,4200,2500,10380,10,1,13676598,1934,-5.07,0.38,12,0.16,-2787.00,37386.00,17500,20240610,-19.20,10420,20240806,35.70,14180,-0.28,20250512,10820,30.68,20250214,17500,-19.20,20240610,10420,35.70,20240806,2.03,Y,035080,2500,417 억,,566686,N,N,62,N,00,N
 20250512,140409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14100,70,2,0.50,215812650,15336,43.18,14020,14150,13960,18230,9830,14030,14072.29,4.14,0,5014,14236,14132,13966,13862,13696,14185,13915,418,4200,2500,10380,10,1,13676598,1928,-5.06,0.38,12,0.11,-2787.00,37386.00,17500,20240610,-19.43,10420,20240806,35.32,14150,-0.35,20250512,10820,30.31,20250214,17500,-19.43,20240610,10420,35.32,20240806,2.03,Y,035080,2500,417 억,,566686,N,N,62,N,00,N
diff --git a/035150/price/prices-20250501.csv b/035150/price/prices-20250501.csv
index b154854e1f78..20275008f315 100644
--- a/035150/price/prices-20250501.csv
+++ b/035150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14710,630,2,4.47,2217896520,152063,964.25,14070,14830,14050,18300,9860,14080,14585.33,5.68,0,57200,14180,14130,14050,14000,13920,14090,13960,141,4220,500,10130,10,1,21250000,3126,5.34,1.26,12,0.72,2757.00,11666.00,16900,20240626,-12.96,11210,20240805,31.22,15950,-7.77,20250225,12500,17.68,20250110,16900,-12.96,20240626,11210,31.22,20240805,0.80,Y,035150,500,141 억,,1207971,N,N,7927,N,00,N
+20250513,150411,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14740,660,2,4.69,2128783310,146017,925.92,14070,14830,14050,18300,9860,14080,14579.01,5.68,0,58004,14180,14130,14050,14000,13920,14090,13960,141,4220,500,10130,10,1,21250000,3132,5.35,1.26,12,0.69,2757.00,11666.00,16900,20240626,-12.78,11210,20240805,31.49,15950,-7.59,20250225,12500,17.92,20250110,16900,-12.78,20240626,11210,31.49,20240805,0.80,Y,035150,500,141 억,,1207971,N,N,4599,N,00,N
+20250513,140412,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14660,580,2,4.12,1146286080,78538,498.02,14070,14830,14050,18300,9860,14080,14595.31,5.68,0,40001,14180,14130,14050,14000,13920,14090,13960,141,4220,500,10130,10,1,21250000,3115,5.32,1.26,12,0.37,2757.00,11666.00,16900,20240626,-13.25,11210,20240805,30.78,15950,-8.09,20250225,12500,17.28,20250110,16900,-13.25,20240626,11210,30.78,20240805,0.80,Y,035150,500,141 억,,1207971,N,N,4599,N,00,N
+20250513,130413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14700,620,2,4.40,778793390,53614,339.97,14070,14790,14050,18300,9860,14080,14525.93,5.68,0,20872,14180,14130,14050,14000,13920,14090,13960,141,4220,500,10130,10,1,21250000,3124,5.33,1.26,12,0.25,2757.00,11666.00,16900,20240626,-13.02,11210,20240805,31.13,15950,-7.84,20250225,12500,17.60,20250110,16900,-13.02,20240626,11210,31.13,20240805,0.80,Y,035150,500,141 억,,1207971,N,N,4599,N,00,N
+20250513,120414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14790,710,2,5.04,714232220,49229,312.17,14070,14790,14050,18300,9860,14080,14508.36,5.68,0,19222,14180,14130,14050,14000,13920,14090,13960,141,4220,500,10130,10,1,21250000,3143,5.36,1.27,12,0.23,2757.00,11666.00,16900,20240626,-12.49,11210,20240805,31.94,15950,-7.27,20250225,12500,18.32,20250110,16900,-12.49,20240626,11210,31.94,20240805,0.80,Y,035150,500,141 억,,1207971,N,N,4599,N,00,N
+20250513,110413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14640,560,2,3.98,497352010,34468,218.57,14070,14660,14050,18300,9860,14080,14429.38,5.68,0,10247,14180,14130,14050,14000,13920,14090,13960,141,4220,500,10130,10,1,21250000,3111,5.31,1.25,12,0.16,2757.00,11666.00,16900,20240626,-13.37,11210,20240805,30.60,15950,-8.21,20250225,12500,17.12,20250110,16900,-13.37,20240626,11210,30.60,20240805,0.80,Y,035150,500,141 억,,1207971,N,N,4599,N,00,N
+20250513,100413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14300,220,2,1.56,131923730,9262,58.73,14070,14300,14050,18300,9860,14080,14243.55,5.68,0,1731,14180,14130,14050,14000,13920,14090,13960,141,4220,500,10130,10,1,21250000,3039,5.19,1.23,12,0.04,2757.00,11666.00,16900,20240626,-15.38,11210,20240805,27.56,15950,-10.34,20250225,12500,14.40,20250110,16900,-15.38,20240626,11210,27.56,20240805,0.80,Y,035150,500,141 억,,1207971,N,N,4599,N,00,N
+20250513,090415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14150,70,2,0.50,13824300,979,6.21,14070,14150,14050,18300,9860,14080,14120.84,5.68,0,-227,14180,14130,14050,14000,13920,14090,13960,141,4220,500,10130,10,1,21250000,3007,5.13,1.21,12,0.00,2757.00,11666.00,16900,20240626,-16.27,11210,20240805,26.23,15950,-11.29,20250225,12500,13.20,20250110,16900,-16.27,20240626,11210,26.23,20240805,0.80,Y,035150,500,141 억,,1207971,N,N,4599,N,00,N
 20250512,160406,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14080,50,2,0.36,221467905,15770,91.78,14090,14100,13970,18230,9830,14030,14043.62,5.65,0,4093,14190,14110,14020,13940,13850,14065,13895,141,4200,500,10100,10,1,21250000,2992,5.11,1.21,12,0.07,2757.00,11666.00,16900,20240626,-16.69,11210,20240805,25.60,15950,-11.72,20250225,12500,12.64,20250110,16900,-16.69,20240626,11210,25.60,20240805,0.83,Y,035150,500,141 억,,1200604,N,N,4599,N,00,N
 20250512,150410,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14050,20,2,0.14,213957585,15236,88.67,14090,14100,13970,18230,9830,14030,14042.90,5.65,0,4153,14190,14110,14020,13940,13850,14065,13895,141,4200,500,10100,10,1,21250000,2986,5.10,1.20,12,0.07,2757.00,11666.00,16900,20240626,-16.86,11210,20240805,25.33,15950,-11.91,20250225,12500,12.40,20250110,16900,-16.86,20240626,11210,25.33,20240805,0.83,Y,035150,500,141 억,,1200604,N,N,5579,N,00,N
 20250512,140409,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14100,70,2,0.50,188210515,13403,78.00,14090,14100,13970,18230,9830,14030,14042.42,5.65,0,2635,14190,14110,14020,13940,13850,14065,13895,141,4200,500,10100,10,1,21250000,2996,5.11,1.21,12,0.06,2757.00,11666.00,16900,20240626,-16.57,11210,20240805,25.78,15950,-11.60,20250225,12500,12.80,20250110,16900,-16.57,20240626,11210,25.78,20240805,0.83,Y,035150,500,141 억,,1200604,N,N,5579,N,00,N
diff --git a/035200/price/prices-20250501.csv b/035200/price/prices-20250501.csv
index 7d01e1b3d35e..a06e79e93fba 100644
--- a/035200/price/prices-20250501.csv
+++ b/035200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4700,50,2,1.08,1272906772,277043,57.33,4655,4800,4455,6040,3255,4650,4594.60,3.14,0,-6692,5030,4840,4630,4440,4230,4935,4535,49,1390,500,3250,5,1,9730590,457,23.86,1.05,12,2.85,197.00,4458.00,8500,20250407,-44.71,2350,20240805,100.00,8500,-44.71,20250407,3410,37.83,20250102,8500,-44.71,20250407,2350,100.00,20240805,4.89,Y,035200,500,48 억,,305839,N,N,8098,N,00,N
+20250513,150411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4635,-15,5,-0.32,1200497055,261616,54.14,4655,4800,4455,6040,3255,4650,4588.78,3.14,0,-3713,5030,4840,4630,4440,4230,4935,4535,49,1390,500,3250,5,1,9730590,451,23.53,1.04,12,2.69,197.00,4458.00,8500,20250407,-45.47,2350,20240805,97.23,8500,-45.47,20250407,3410,35.92,20250102,8500,-45.47,20250407,2350,97.23,20240805,4.89,Y,035200,500,48 억,,305839,N,N,4987,N,00,N
+20250513,140412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4635,-15,5,-0.32,1134095940,247342,51.18,4655,4800,4455,6040,3255,4650,4585.13,3.14,0,-8970,5030,4840,4630,4440,4230,4935,4535,49,1390,500,3250,5,1,9730590,451,23.53,1.04,12,2.54,197.00,4458.00,8500,20250407,-45.47,2350,20240805,97.23,8500,-45.47,20250407,3410,35.92,20250102,8500,-45.47,20250407,2350,97.23,20240805,4.89,Y,035200,500,48 억,,305839,N,N,4987,N,00,N
+20250513,130414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4645,-5,5,-0.11,1003500040,219143,45.35,4655,4800,4455,6040,3255,4650,4579.20,3.14,0,-13371,5030,4840,4630,4440,4230,4935,4535,49,1390,500,3250,5,1,9730590,452,23.58,1.04,12,2.25,197.00,4458.00,8500,20250407,-45.35,2350,20240805,97.66,8500,-45.35,20250407,3410,36.22,20250102,8500,-45.35,20250407,2350,97.66,20240805,4.89,Y,035200,500,48 억,,305839,N,N,4987,N,00,N
+20250513,120414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4720,70,2,1.51,899319495,196884,40.74,4655,4800,4455,6040,3255,4650,4567.76,3.14,0,-14045,5030,4840,4630,4440,4230,4935,4535,49,1390,500,3250,5,1,9730590,459,23.96,1.06,12,2.02,197.00,4458.00,8500,20250407,-44.47,2350,20240805,100.85,8500,-44.47,20250407,3410,38.42,20250102,8500,-44.47,20250407,2350,100.85,20240805,4.89,Y,035200,500,48 억,,305839,N,N,4987,N,00,N
+20250513,110413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4575,-75,5,-1.61,663061705,146451,30.31,4655,4655,4455,6040,3255,4650,4527.53,3.14,0,-15669,5030,4840,4630,4440,4230,4935,4535,49,1390,500,3250,5,1,9730590,445,23.22,1.03,12,1.51,197.00,4458.00,8500,20250407,-46.18,2350,20240805,94.68,8500,-46.18,20250407,3410,34.16,20250102,8500,-46.18,20250407,2350,94.68,20240805,4.89,Y,035200,500,48 억,,305839,N,N,4987,N,00,N
+20250513,100414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4525,-125,5,-2.69,478156800,105555,21.84,4655,4655,4455,6040,3255,4650,4529.93,3.14,0,-10196,5030,4840,4630,4440,4230,4935,4535,49,1390,500,3250,5,1,9730590,440,22.97,1.02,12,1.08,197.00,4458.00,8500,20250407,-46.76,2350,20240805,92.55,8500,-46.76,20250407,3410,32.70,20250102,8500,-46.76,20250407,2350,92.55,20240805,4.89,Y,035200,500,48 억,,305839,N,N,4987,N,00,N
+20250513,090415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4490,-160,5,-3.44,160864085,35166,7.28,4655,4655,4475,6040,3255,4650,4574.42,3.14,0,1664,5030,4840,4630,4440,4230,4935,4535,49,1390,500,3250,5,1,9730590,437,22.79,1.01,12,0.36,197.00,4458.00,8500,20250407,-47.18,2350,20240805,91.06,8500,-47.18,20250407,3410,31.67,20250102,8500,-47.18,20250407,2350,91.06,20240805,4.89,Y,035200,500,48 억,,305839,N,N,4987,N,00,N
 20250512,160406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4650,170,2,3.79,2239054418,479425,205.00,4520,4820,4420,5820,3140,4480,4670.33,2.44,0,69987,4720,4600,4465,4345,4210,4532,4277,49,1340,500,3130,5,1,9730590,452,23.60,1.04,12,4.93,197.00,4458.00,8500,20250407,-45.29,2350,20240805,97.87,8500,-45.29,20250407,3410,36.36,20250102,8500,-45.29,20250407,2350,97.87,20240805,4.76,Y,035200,500,48 억,,237721,N,N,4987,N,00,N
 20250512,150410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4655,175,2,3.91,2149559711,460197,196.78,4520,4820,4420,5820,3140,4480,4670.96,2.44,0,67131,4720,4600,4465,4345,4210,4532,4277,49,1340,500,3130,5,1,9730590,453,23.63,1.04,12,4.73,197.00,4458.00,8500,20250407,-45.24,2350,20240805,98.09,8500,-45.24,20250407,3410,36.51,20250102,8500,-45.24,20250407,2350,98.09,20240805,4.76,Y,035200,500,48 억,,237721,N,N,1842,N,00,N
 20250512,140409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4695,215,2,4.80,1955376411,418696,179.03,4520,4820,4420,5820,3140,4480,4670.16,2.44,0,69637,4720,4600,4465,4345,4210,4532,4277,49,1340,500,3130,5,1,9730590,457,23.83,1.05,12,4.30,197.00,4458.00,8500,20250407,-44.76,2350,20240805,99.79,8500,-44.76,20250407,3410,37.68,20250102,8500,-44.76,20250407,2350,99.79,20240805,4.76,Y,035200,500,48 억,,237721,N,N,1842,N,00,N
diff --git a/035250/price/prices-20250501.csv b/035250/price/prices-20250501.csv
index f94f70256fde..26eff072a6c1 100644
--- a/035250/price/prices-20250501.csv
+++ b/035250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160407,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16790,180,2,1.08,8669077620,517976,171.26,16550,16810,16550,21550,11630,16610,16736.45,12.93,0,153964,16703,16656,16573,16526,16443,16680,16550,1070,4940,500,12950,10,1,213940500,35921,7.86,0.88,12,0.24,2136.00,19154.00,18610,20240905,-9.78,13330,20240805,25.96,17060,-1.58,20250312,14680,14.37,20250409,18610,-9.78,20240905,13330,25.96,20240805,0.39,Y,035250,500,1069 억,,27669651,N,N,19905,N,00,N
+20250513,150412,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16770,160,2,0.96,7914802790,473022,156.39,16550,16810,16550,21550,11630,16610,16732.42,12.93,0,143026,16703,16656,16573,16526,16443,16680,16550,1070,4940,500,12950,10,1,213940500,35878,7.85,0.88,12,0.22,2136.00,19154.00,18610,20240905,-9.89,13330,20240805,25.81,17060,-1.70,20250312,14680,14.24,20250409,18610,-9.89,20240905,13330,25.81,20240805,0.39,Y,035250,500,1069 억,,27669651,N,N,9069,N,00,N
+20250513,140412,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16730,120,2,0.72,6704709955,400761,132.50,16550,16810,16550,21550,11630,16610,16729.95,12.93,0,146515,16703,16656,16573,16526,16443,16680,16550,1070,4940,500,12950,10,1,213940500,35792,7.83,0.87,12,0.19,2136.00,19154.00,18610,20240905,-10.10,13330,20240805,25.51,17060,-1.93,20250312,14680,13.96,20250409,18610,-10.10,20240905,13330,25.51,20240805,0.39,Y,035250,500,1069 억,,27669651,N,N,9069,N,00,N
+20250513,130414,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16770,160,2,0.96,5515259270,329855,109.06,16550,16810,16550,21550,11630,16610,16720.25,12.93,0,139694,16703,16656,16573,16526,16443,16680,16550,1070,4940,500,12950,10,1,213940500,35878,7.85,0.88,12,0.15,2136.00,19154.00,18610,20240905,-9.89,13330,20240805,25.81,17060,-1.70,20250312,14680,14.24,20250409,18610,-9.89,20240905,13330,25.81,20240805,0.39,Y,035250,500,1069 억,,27669651,N,N,9069,N,00,N
+20250513,120414,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16785,175,2,1.05,4233082095,253340,83.76,16550,16810,16550,21550,11630,16610,16709.09,12.93,0,86823,16703,16656,16573,16526,16443,16680,16550,1070,4940,500,12950,10,1,213940500,35910,7.86,0.88,12,0.12,2136.00,19154.00,18610,20240905,-9.81,13330,20240805,25.92,17060,-1.61,20250312,14680,14.34,20250409,18610,-9.81,20240905,13330,25.92,20240805,0.39,Y,035250,500,1069 억,,27669651,N,N,9069,N,00,N
+20250513,110413,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16785,175,2,1.05,3171556620,190118,62.86,16550,16790,16550,21550,11630,16610,16682.04,12.93,0,49138,16703,16656,16573,16526,16443,16680,16550,1070,4940,500,12950,10,1,213940500,35910,7.86,0.88,12,0.09,2136.00,19154.00,18610,20240905,-9.81,13330,20240805,25.92,17060,-1.61,20250312,14680,14.34,20250409,18610,-9.81,20240905,13330,25.92,20240805,0.39,Y,035250,500,1069 억,,27669651,N,N,9069,N,00,N
+20250513,100414,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16620,10,2,0.06,1143431650,68730,22.72,16550,16720,16550,21550,11630,16610,16636.57,12.93,0,6563,16703,16656,16573,16526,16443,16680,16550,1070,4940,500,12950,10,1,213940500,35557,7.78,0.87,12,0.03,2136.00,19154.00,18610,20240905,-10.69,13330,20240805,24.68,17060,-2.58,20250312,14680,13.22,20250409,18610,-10.69,20240905,13330,24.68,20240805,0.39,Y,035250,500,1069 억,,27669651,N,N,9069,N,00,N
+20250513,090415,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16660,50,2,0.30,277521660,16739,5.53,16550,16670,16550,21550,11630,16610,16579.35,12.93,0,-1085,16703,16656,16573,16526,16443,16680,16550,1070,4940,500,12950,10,1,213940500,35642,7.80,0.87,12,0.01,2136.00,19154.00,18610,20240905,-10.48,13330,20240805,24.98,17060,-2.34,20250312,14680,13.49,20250409,18610,-10.48,20240905,13330,24.98,20240805,0.39,Y,035250,500,1069 억,,27669651,N,N,9069,N,00,N
 20250512,160406,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16610,100,2,0.61,5009051110,302457,109.59,16580,16620,16490,21450,11560,16510,16561.10,12.89,0,113333,16650,16580,16480,16410,16310,16615,16445,1070,4940,500,12870,10,1,213940500,35536,7.78,0.87,12,0.14,2136.00,19154.00,18610,20240905,-10.75,13330,20240805,24.61,17060,-2.64,20250312,14680,13.15,20250409,18610,-10.75,20240905,13330,24.61,20240805,0.38,Y,035250,500,1069 억,,27572766,N,N,9069,N,00,N
 20250512,150410,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16590,80,2,0.48,4244801930,256436,92.91,16580,16610,16490,21450,11560,16510,16553.07,12.89,0,90789,16650,16580,16480,16410,16310,16615,16445,1070,4940,500,12870,10,1,213940500,35493,7.77,0.87,12,0.12,2136.00,19154.00,18610,20240905,-10.85,13330,20240805,24.46,17060,-2.75,20250312,14680,13.01,20250409,18610,-10.85,20240905,13330,24.46,20240805,0.38,Y,035250,500,1069 억,,27572766,N,N,13112,N,00,N
 20250512,140409,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16580,70,2,0.42,3330829050,201346,72.95,16580,16610,16490,21450,11560,16510,16542.81,12.89,0,71392,16650,16580,16480,16410,16310,16615,16445,1070,4940,500,12870,10,1,213940500,35471,7.76,0.87,12,0.09,2136.00,19154.00,18610,20240905,-10.91,13330,20240805,24.38,17060,-2.81,20250312,14680,12.94,20250409,18610,-10.91,20240905,13330,24.38,20240805,0.38,Y,035250,500,1069 억,,27572766,N,N,13112,N,00,N
diff --git a/035290/price/prices-20250501.csv b/035290/price/prices-20250501.csv
index d38e5201b776..e6fcdd5de46f 100644
--- a/035290/price/prices-20250501.csv
+++ b/035290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160407,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,449,-6,5,-1.32,60255574,133764,54.90,455,460,446,591,319,455,450.46,0.98,0,-4549,467,460,453,446,439,464,450,238,136,500,310,1,1,47676480,214,449.00,1.65,12,0.28,1.00,272.00,712,20240531,-36.94,362,20241209,24.03,591,-24.03,20250424,362,24.03,20250310,712,-36.94,20240531,362,24.03,20241209,0.00,Y,035290,500,238 억,,466476,N,N,0,N,00,N
+20250513,150412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,447,-8,5,-1.76,56691545,125807,51.64,455,460,447,591,319,455,450.62,0.98,0,-3835,467,460,453,446,439,464,450,238,136,500,310,1,1,47676480,213,447.00,1.64,12,0.26,1.00,272.00,712,20240531,-37.22,362,20241209,23.48,591,-24.37,20250424,362,23.48,20250310,712,-37.22,20240531,362,23.48,20241209,0.00,Y,035290,500,238 억,,466476,N,N,0,N,00,N
+20250513,140412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,451,-4,5,-0.88,32658149,72238,29.65,455,460,449,591,319,455,452.09,0.98,0,-4201,467,460,453,446,439,464,450,238,136,500,310,1,1,47676480,215,451.00,1.66,12,0.15,1.00,272.00,712,20240531,-36.66,362,20241209,24.59,591,-23.69,20250424,362,24.59,20250310,712,-36.66,20240531,362,24.59,20241209,0.00,Y,035290,500,238 억,,466476,N,N,0,N,00,N
+20250513,130414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,452,-3,5,-0.66,27832393,61540,25.26,455,460,449,591,319,455,452.27,0.98,0,-3167,467,460,453,446,439,464,450,238,136,500,310,1,1,47676480,215,452.00,1.66,12,0.13,1.00,272.00,712,20240531,-36.52,362,20241209,24.86,591,-23.52,20250424,362,24.86,20250310,712,-36.52,20240531,362,24.86,20241209,0.00,Y,035290,500,238 억,,466476,N,N,0,N,00,N
+20250513,120415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,454,-1,5,-0.22,23409059,51725,21.23,455,460,449,591,319,455,452.57,0.98,0,-3140,467,460,453,446,439,464,450,238,136,500,310,1,1,47676480,216,454.00,1.67,12,0.11,1.00,272.00,712,20240531,-36.24,362,20241209,25.41,591,-23.18,20250424,362,25.41,20250310,712,-36.24,20240531,362,25.41,20241209,0.00,Y,035290,500,238 억,,466476,N,N,0,N,00,N
+20250513,110413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,454,-1,5,-0.22,14398934,31728,13.02,455,460,451,591,319,455,453.82,0.98,0,-3110,467,460,453,446,439,464,450,238,136,500,310,1,1,47676480,216,454.00,1.67,12,0.07,1.00,272.00,712,20240531,-36.24,362,20241209,25.41,591,-23.18,20250424,362,25.41,20250310,712,-36.24,20240531,362,25.41,20241209,0.00,Y,035290,500,238 억,,466476,N,N,0,N,00,N
+20250513,100414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,455,0,3,0.00,9038850,19903,8.17,455,460,451,591,319,455,454.15,0.98,0,-2532,467,460,453,446,439,464,450,238,136,500,310,1,1,47676480,217,455.00,1.67,12,0.04,1.00,272.00,712,20240531,-36.10,362,20241209,25.69,591,-23.01,20250424,362,25.69,20250310,712,-36.10,20240531,362,25.69,20241209,0.00,Y,035290,500,238 억,,466476,N,N,0,N,00,N
+20250513,090416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,460,5,2,1.10,52400,115,0.05,455,460,455,591,319,455,455.65,0.98,0,-7,467,460,453,446,439,464,450,238,136,500,310,1,1,47676480,219,460.00,1.69,12,0.00,1.00,272.00,712,20240531,-35.39,362,20241209,27.07,591,-22.17,20250424,362,27.07,20250310,712,-35.39,20240531,362,27.07,20241209,0.00,Y,035290,500,238 억,,466476,N,N,0,N,00,N
 20250512,160406,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,455,1,2,0.22,110332951,243626,75.77,453,460,446,590,318,454,452.88,0.88,0,52456,491,472,459,440,427,466,434,238,136,500,310,1,1,47676480,217,455.00,1.67,12,0.51,1.00,272.00,712,20240531,-36.10,362,20241209,25.69,591,-23.01,20250424,362,25.69,20250310,712,-36.10,20240531,362,25.69,20241209,0.00,Y,035290,500,238 억,,419896,N,N,0,N,00,N
 20250512,150411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,456,2,2,0.44,106688780,235636,73.28,453,460,446,590,318,454,452.77,0.88,0,49891,491,472,459,440,427,466,434,238,136,500,310,1,1,47676480,217,456.00,1.68,12,0.49,1.00,272.00,712,20240531,-35.96,362,20241209,25.97,591,-22.84,20250424,362,25.97,20250310,712,-35.96,20240531,362,25.97,20241209,0.00,Y,035290,500,238 억,,419896,N,N,0,N,00,N
 20250512,140410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,457,3,2,0.66,98932917,218657,68.00,453,460,446,590,318,454,452.46,0.88,0,48672,491,472,459,440,427,466,434,238,136,500,310,1,1,47676480,218,457.00,1.68,12,0.46,1.00,272.00,712,20240531,-35.81,362,20241209,26.24,591,-22.67,20250424,362,26.24,20250310,712,-35.81,20240531,362,26.24,20241209,0.00,Y,035290,500,238 억,,419896,N,N,0,N,00,N
diff --git a/035420/price/prices-20250501.csv b/035420/price/prices-20250501.csv
index a47ddbf5189d..e7b12a0a3984 100644
--- a/035420/price/prices-20250501.csv
+++ b/035420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160408,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,188200,-2000,5,-1.05,121598691750,643935,147.16,190000,191000,187600,247000,133200,190200,188837.07,48.62,0,18243,196000,193100,191400,188500,186800,192250,187650,165,56800,100,144550,100,1,158437008,298178,15.80,1.13,12,0.41,11913.00,166221.00,235500,20250207,-20.08,151100,20240805,24.55,235500,-20.08,20250207,176200,6.81,20250409,235500,-20.08,20250207,151100,24.55,20240805,0.49,Y,035420,100,164 억,,77026576,N,N,21539,N,00,N
+20250513,150412,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,187700,-2500,5,-1.31,104190897000,551344,126.00,190000,191000,187600,247000,133200,190200,188976.21,48.62,0,6779,196000,193100,191400,188500,186800,192250,187650,165,56800,100,144550,100,1,158437008,297386,15.76,1.13,12,0.35,11913.00,166221.00,235500,20250207,-20.30,151100,20240805,24.22,235500,-20.30,20250207,176200,6.53,20250409,235500,-20.30,20250207,151100,24.22,20240805,0.49,Y,035420,100,164 억,,77026576,N,N,32165,N,00,N
+20250513,140413,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,188200,-2000,5,-1.05,82094543850,433823,99.14,190000,191000,187900,247000,133200,190200,189235.11,48.62,0,5685,196000,193100,191400,188500,186800,192250,187650,165,56800,100,144550,100,1,158437008,298178,15.80,1.13,12,0.27,11913.00,166221.00,235500,20250207,-20.08,151100,20240805,24.55,235500,-20.08,20250207,176200,6.81,20250409,235500,-20.08,20250207,151100,24.55,20240805,0.49,Y,035420,100,164 억,,77026576,N,N,32165,N,00,N
+20250513,130414,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,189150,-1050,5,-0.55,66419608050,350649,80.13,190000,191000,187900,247000,133200,190200,189419.07,48.62,0,15399,196000,193100,191400,188500,186800,192250,187650,165,56800,100,144550,100,1,158437008,299684,15.88,1.14,12,0.22,11913.00,166221.00,235500,20250207,-19.68,151100,20240805,25.18,235500,-19.68,20250207,176200,7.35,20250409,235500,-19.68,20250207,151100,25.18,20240805,0.49,Y,035420,100,164 억,,77026576,N,N,32165,N,00,N
+20250513,120415,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,189500,-700,5,-0.37,56950628150,300640,68.71,190000,191000,187900,247000,133200,190200,189431.31,48.62,0,8425,196000,193100,191400,188500,186800,192250,187650,165,56800,100,144550,100,1,158437008,300238,15.91,1.14,12,0.19,11913.00,166221.00,235500,20250207,-19.53,151100,20240805,25.41,235500,-19.53,20250207,176200,7.55,20250409,235500,-19.53,20250207,151100,25.41,20240805,0.49,Y,035420,100,164 억,,77026576,N,N,32165,N,00,N
+20250513,110414,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,190350,150,2,0.08,47968787400,253309,57.89,190000,191000,187900,247000,133200,190200,189368.67,48.62,0,-1594,196000,193100,191400,188500,186800,192250,187650,165,56800,100,144550,100,1,158437008,301585,15.98,1.15,12,0.16,11913.00,166221.00,235500,20250207,-19.17,151100,20240805,25.98,235500,-19.17,20250207,176200,8.03,20250409,235500,-19.17,20250207,151100,25.98,20240805,0.49,Y,035420,100,164 억,,77026576,N,N,32165,N,00,N
+20250513,100414,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,189100,-1100,5,-0.58,34576371100,182658,41.74,190000,191000,187900,247000,133200,190200,189295.68,48.62,0,-13950,196000,193100,191400,188500,186800,192250,187650,165,56800,100,144550,100,1,158437008,299604,15.87,1.14,12,0.12,11913.00,166221.00,235500,20250207,-19.70,151100,20240805,25.15,235500,-19.70,20250207,176200,7.32,20250409,235500,-19.70,20250207,151100,25.15,20240805,0.49,Y,035420,100,164 억,,77026576,N,N,32165,N,00,N
+20250513,090416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,189900,-300,5,-0.16,8567770650,45089,10.30,190000,191000,189500,247000,133200,190200,190019.09,48.62,0,-9737,196000,193100,191400,188500,186800,192250,187650,165,56800,100,144550,100,1,158437008,300872,15.94,1.14,12,0.03,11913.00,166221.00,235500,20250207,-19.36,151100,20240805,25.68,235500,-19.36,20250207,176200,7.78,20250409,235500,-19.36,20250207,151100,25.68,20240805,0.49,Y,035420,100,164 억,,77026576,N,N,32165,N,00,N
 20250512,160407,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,190200,-800,5,-0.42,83774862600,437578,78.36,192800,194300,189700,248000,133700,191000,191453.88,48.64,0,-39023,193466,192232,190866,189632,188266,192850,190250,165,57000,100,145160,100,1,158437008,301347,15.97,1.14,12,0.28,11913.00,166221.00,235500,20250207,-19.24,151100,20240805,25.88,235500,-19.24,20250207,176200,7.95,20250409,235500,-19.24,20250207,151100,25.88,20240805,0.42,Y,035420,100,164 억,,77065991,N,N,32163,N,00,N
 20250512,150411,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,189900,-1100,5,-0.58,70429945800,367366,65.78,192800,194300,189700,248000,133700,191000,191716.02,48.64,0,-24107,193466,192232,190866,189632,188266,192850,190250,165,57000,100,145160,100,1,158437008,300872,15.94,1.14,12,0.23,11913.00,166221.00,235500,20250207,-19.36,151100,20240805,25.68,235500,-19.36,20250207,176200,7.78,20250409,235500,-19.36,20250207,151100,25.68,20240805,0.42,Y,035420,100,164 억,,77065991,N,N,21689,N,00,N
 20250512,140410,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,190900,-100,5,-0.05,55778414200,290337,51.99,192800,194300,190800,248000,133700,191000,192116.11,48.64,0,-23253,193466,192232,190866,189632,188266,192850,190250,165,57000,100,145160,100,1,158437008,302456,16.02,1.15,12,0.18,11913.00,166221.00,235500,20250207,-18.94,151100,20240805,26.34,235500,-18.94,20250207,176200,8.34,20250409,235500,-18.94,20250207,151100,26.34,20240805,0.42,Y,035420,100,164 억,,77065991,N,N,21689,N,00,N
diff --git a/035460/price/prices-20250501.csv b/035460/price/prices-20250501.csv
index e98b08c145a5..a72282eabc3e 100644
--- a/035460/price/prices-20250501.csv
+++ b/035460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2145,0,3,0.00,69779355,32155,35.16,2180,2205,2145,2785,1505,2145,2170.09,1.52,0,6407,2251,2197,2171,2117,2091,2185,2105,73,640,500,1540,5,1,14577340,313,4.46,0.67,12,0.22,481.00,3206.00,2445,20240507,-12.27,1600,20241209,34.06,2365,-9.30,20250212,1685,27.30,20250207,2405,-10.81,20240513,1600,34.06,20241209,0.00,Y,035460,500,72 억,,221073,N,N,0,N,00,N
+20250513,150412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,5,2,0.23,67388130,31041,33.94,2180,2205,2145,2785,1505,2145,2170.94,1.52,0,6487,2251,2197,2171,2117,2091,2185,2105,73,640,500,1540,5,1,14577340,313,4.47,0.67,12,0.21,481.00,3206.00,2445,20240507,-12.07,1600,20241209,34.38,2365,-9.09,20250212,1685,27.60,20250207,2405,-10.60,20240513,1600,34.38,20241209,0.00,Y,035460,500,72 억,,221073,N,N,0,N,00,N
+20250513,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,5,2,0.23,63598715,29286,32.02,2180,2205,2145,2785,1505,2145,2171.64,1.52,0,7103,2251,2197,2171,2117,2091,2185,2105,73,640,500,1540,5,1,14577340,313,4.47,0.67,12,0.20,481.00,3206.00,2445,20240507,-12.07,1600,20241209,34.38,2365,-9.09,20250212,1685,27.60,20250207,2405,-10.60,20240513,1600,34.38,20241209,0.00,Y,035460,500,72 억,,221073,N,N,0,N,00,N
+20250513,130415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2170,25,2,1.17,61040705,28098,30.72,2180,2205,2150,2785,1505,2145,2172.42,1.52,0,7059,2251,2197,2171,2117,2091,2185,2105,73,640,500,1540,5,1,14577340,316,4.51,0.68,12,0.19,481.00,3206.00,2445,20240507,-11.25,1600,20241209,35.62,2365,-8.25,20250212,1685,28.78,20250207,2405,-9.77,20240513,1600,35.62,20241209,0.00,Y,035460,500,72 억,,221073,N,N,0,N,00,N
+20250513,120415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2155,10,2,0.47,55575700,25562,27.95,2180,2205,2150,2785,1505,2145,2174.15,1.52,0,6288,2251,2197,2171,2117,2091,2185,2105,73,640,500,1540,5,1,14577340,314,4.48,0.67,12,0.18,481.00,3206.00,2445,20240507,-11.86,1600,20241209,34.69,2365,-8.88,20250212,1685,27.89,20250207,2405,-10.40,20240513,1600,34.69,20241209,0.00,Y,035460,500,72 억,,221073,N,N,0,N,00,N
+20250513,110414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2190,45,2,2.10,38083845,17468,19.10,2180,2205,2150,2785,1505,2145,2180.21,1.52,0,6084,2251,2197,2171,2117,2091,2185,2105,73,640,500,1540,5,1,14577340,319,4.55,0.68,12,0.12,481.00,3206.00,2445,20240507,-10.43,1600,20241209,36.88,2365,-7.40,20250212,1685,29.97,20250207,2405,-8.94,20240513,1600,36.88,20241209,0.00,Y,035460,500,72 억,,221073,N,N,0,N,00,N
+20250513,100415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2190,45,2,2.10,21278485,9754,10.67,2180,2205,2150,2785,1505,2145,2181.51,1.52,0,1297,2251,2197,2171,2117,2091,2185,2105,73,640,500,1540,5,1,14577340,319,4.55,0.68,12,0.07,481.00,3206.00,2445,20240507,-10.43,1600,20241209,36.88,2365,-7.40,20250212,1685,29.97,20250207,2405,-8.94,20240513,1600,36.88,20241209,0.00,Y,035460,500,72 억,,221073,N,N,0,N,00,N
+20250513,090416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2180,35,2,1.63,512300,235,0.26,2180,2180,2180,2785,1505,2145,2180.00,1.52,0,-47,2251,2197,2171,2117,2091,2185,2105,73,640,500,1540,5,1,14577340,318,4.53,0.68,12,0.00,481.00,3206.00,2445,20240507,-10.84,1600,20241209,36.25,2365,-7.82,20250212,1685,29.38,20250207,2405,-9.36,20240513,1600,36.25,20241209,0.00,Y,035460,500,72 억,,221073,N,N,0,N,00,N
 20250512,160407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2145,-65,5,-2.94,195921090,90148,132.01,2210,2225,2145,2870,1550,2210,2173.33,1.48,0,7054,2320,2265,2220,2165,2120,2242,2142,73,660,500,1590,5,1,14577340,313,4.46,0.67,12,0.62,481.00,3206.00,2445,20240507,-12.27,1600,20241209,34.06,2365,-9.30,20250212,1685,27.30,20250207,2405,-10.81,20240513,1600,34.06,20241209,0.00,Y,035460,500,72 억,,215599,N,N,0,N,00,N
 20250512,150411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2155,-55,5,-2.49,185243300,85181,124.74,2210,2225,2150,2870,1550,2210,2174.70,1.48,0,7500,2320,2265,2220,2165,2120,2242,2142,73,660,500,1590,5,1,14577340,314,4.48,0.67,12,0.58,481.00,3206.00,2445,20240507,-11.86,1600,20241209,34.69,2365,-8.88,20250212,1685,27.89,20250207,2405,-10.40,20240513,1600,34.69,20241209,0.00,Y,035460,500,72 억,,215599,N,N,0,N,00,N
 20250512,140410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2190,-20,5,-0.90,100356305,46043,67.42,2210,2225,2150,2870,1550,2210,2179.62,1.48,0,5652,2320,2265,2220,2165,2120,2242,2142,73,660,500,1590,5,1,14577340,319,4.55,0.68,12,0.32,481.00,3206.00,2445,20240507,-10.43,1600,20241209,36.88,2365,-7.40,20250212,1685,29.97,20250207,2405,-8.94,20240513,1600,36.88,20241209,0.00,Y,035460,500,72 억,,215599,N,N,0,N,00,N
diff --git a/035510/price/prices-20250501.csv b/035510/price/prices-20250501.csv
index bbfc120ea2cb..a2deb8c4a283 100644
--- a/035510/price/prices-20250501.csv
+++ b/035510/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160408,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12130,-60,5,-0.49,1247512910,102401,63.42,12290,12290,12070,15840,8540,12190,12182.62,3.42,0,13911,12450,12320,12100,11970,11750,12385,12035,76,3650,500,8040,10,1,15268540,1852,6.13,0.43,12,0.67,1980.00,28125.00,18160,20250109,-33.20,8070,20241210,50.31,18160,-33.20,20250109,10850,11.80,20250409,18160,-33.20,20250109,8070,50.31,20241210,6.32,Y,035510,500,76 억,,522427,N,N,58,N,00,N
+20250513,150413,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12130,-60,5,-0.49,1157654910,94991,58.83,12290,12290,12070,15840,8540,12190,12187.00,3.42,0,12538,12450,12320,12100,11970,11750,12385,12035,76,3650,500,8040,10,1,15268540,1852,6.13,0.43,12,0.62,1980.00,28125.00,18160,20250109,-33.20,8070,20241210,50.31,18160,-33.20,20250109,10850,11.80,20250409,18160,-33.20,20250109,8070,50.31,20241210,6.32,Y,035510,500,76 억,,522427,N,N,949,N,00,N
+20250513,140413,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12090,-100,5,-0.82,1033566505,84744,52.49,12290,12290,12070,15840,8540,12190,12196.34,3.42,0,10836,12450,12320,12100,11970,11750,12385,12035,76,3650,500,8040,10,1,15268540,1846,6.11,0.43,12,0.56,1980.00,28125.00,18160,20250109,-33.43,8070,20241210,49.81,18160,-33.43,20250109,10850,11.43,20250409,18160,-33.43,20250109,8070,49.81,20241210,6.32,Y,035510,500,76 억,,522427,N,N,949,N,00,N
+20250513,130415,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12140,-50,5,-0.41,875277555,71678,44.39,12290,12290,12130,15840,8540,12190,12211.24,3.42,0,13826,12450,12320,12100,11970,11750,12385,12035,76,3650,500,8040,10,1,15268540,1854,6.13,0.43,12,0.47,1980.00,28125.00,18160,20250109,-33.15,8070,20241210,50.43,18160,-33.15,20250109,10850,11.89,20250409,18160,-33.15,20250109,8070,50.43,20241210,6.32,Y,035510,500,76 억,,522427,N,N,949,N,00,N
+20250513,120415,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12210,20,2,0.16,692910385,56700,35.12,12290,12290,12160,15840,8540,12190,12220.64,3.42,0,13994,12450,12320,12100,11970,11750,12385,12035,76,3650,500,8040,10,1,15268540,1864,6.17,0.43,12,0.37,1980.00,28125.00,18160,20250109,-32.76,8070,20241210,51.30,18160,-32.76,20250109,10850,12.53,20250409,18160,-32.76,20250109,8070,51.30,20241210,6.32,Y,035510,500,76 억,,522427,N,N,949,N,00,N
+20250513,110414,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12230,40,2,0.33,613058085,50163,31.07,12290,12290,12160,15840,8540,12190,12221.32,3.42,0,13059,12450,12320,12100,11970,11750,12385,12035,76,3650,500,8040,10,1,15268540,1867,6.18,0.43,12,0.33,1980.00,28125.00,18160,20250109,-32.65,8070,20241210,51.55,18160,-32.65,20250109,10850,12.72,20250409,18160,-32.65,20250109,8070,51.55,20241210,6.32,Y,035510,500,76 억,,522427,N,N,949,N,00,N
+20250513,100415,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12210,20,2,0.16,399183500,32642,20.22,12290,12290,12160,15840,8540,12190,12229.14,3.42,0,3429,12450,12320,12100,11970,11750,12385,12035,76,3650,500,8040,10,1,15268540,1864,6.17,0.43,12,0.21,1980.00,28125.00,18160,20250109,-32.76,8070,20241210,51.30,18160,-32.76,20250109,10850,12.53,20250409,18160,-32.76,20250109,8070,51.30,20241210,6.32,Y,035510,500,76 억,,522427,N,N,949,N,00,N
+20250513,090417,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12240,50,2,0.41,97899900,7991,4.95,12290,12290,12210,15840,8540,12190,12251.27,3.42,0,-2658,12450,12320,12100,11970,11750,12385,12035,76,3650,500,8040,10,1,15268540,1869,6.18,0.44,12,0.05,1980.00,28125.00,18160,20250109,-32.60,8070,20241210,51.67,18160,-32.60,20250109,10850,12.81,20250409,18160,-32.60,20250109,8070,51.67,20241210,6.32,Y,035510,500,76 억,,522427,N,N,949,N,00,N
 20250512,160407,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12190,320,2,2.70,1956190695,161458,156.99,11880,12230,11880,15430,8310,11870,12115.76,3.15,0,34344,12016,11942,11796,11722,11576,11980,11760,76,3560,500,7830,10,1,15268540,1861,6.16,0.43,12,1.06,1980.00,28125.00,18160,20250109,-32.87,8070,20241210,51.05,18160,-32.87,20250109,10850,12.35,20250409,18160,-32.87,20250109,8070,51.05,20241210,6.44,Y,035510,500,76 억,,480262,N,N,949,N,00,N
 20250512,150411,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12150,280,2,2.36,1851443605,152858,148.63,11880,12230,11880,15430,8310,11870,12112.18,3.15,0,31991,12016,11942,11796,11722,11576,11980,11760,76,3560,500,7830,10,1,15268540,1855,6.14,0.43,12,1.00,1980.00,28125.00,18160,20250109,-33.09,8070,20241210,50.56,18160,-33.09,20250109,10850,11.98,20250409,18160,-33.09,20250109,8070,50.56,20241210,6.44,Y,035510,500,76 억,,480262,N,N,2867,N,00,N
 20250512,140411,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12160,290,2,2.44,1644663695,135882,132.12,11880,12230,11880,15430,8310,11870,12103.62,3.15,0,28274,12016,11942,11796,11722,11576,11980,11760,76,3560,500,7830,10,1,15268540,1857,6.14,0.43,12,0.89,1980.00,28125.00,18160,20250109,-33.04,8070,20241210,50.68,18160,-33.04,20250109,10850,12.07,20250409,18160,-33.04,20250109,8070,50.68,20241210,6.44,Y,035510,500,76 억,,480262,N,N,2867,N,00,N
diff --git a/035600/price/prices-20250501.csv b/035600/price/prices-20250501.csv
index 576f12e55e56..bb066386fd3d 100644
--- a/035600/price/prices-20250501.csv
+++ b/035600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160408,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8870,20,2,0.23,297950350,33616,43.94,8900,8900,8810,11500,6200,8850,8863.35,6.31,0,3926,8923,8886,8823,8786,8723,8905,8805,140,2650,500,6720,10,1,27554434,2444,6.00,0.50,12,0.12,1478.00,17891.00,12140,20240507,-26.94,7970,20250407,11.29,9010,-1.55,20250103,7970,11.29,20250407,12120,-26.82,20240801,7970,11.29,20250407,2.89,Y,035600,500,139 억,,1737552,N,N,2193,N,00,N
+20250513,150413,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8850,0,3,0.00,275870740,31123,40.68,8900,8900,8810,11500,6200,8850,8863.89,6.31,0,5096,8923,8886,8823,8786,8723,8905,8805,140,2650,500,6720,10,1,27554434,2439,5.99,0.49,12,0.11,1478.00,17891.00,12140,20240507,-27.10,7970,20250407,11.04,9010,-1.78,20250103,7970,11.04,20250407,12120,-26.98,20240801,7970,11.04,20250407,2.89,Y,035600,500,139 억,,1737552,N,N,2334,N,00,N
+20250513,140414,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8865,15,2,0.17,229922575,25932,33.90,8900,8900,8810,11500,6200,8850,8866.36,6.31,0,4014,8923,8886,8823,8786,8723,8905,8805,140,2650,500,6720,10,1,27554434,2443,6.00,0.50,12,0.09,1478.00,17891.00,12140,20240507,-26.98,7970,20250407,11.23,9010,-1.61,20250103,7970,11.23,20250407,12120,-26.86,20240801,7970,11.23,20250407,2.89,Y,035600,500,139 억,,1737552,N,N,2334,N,00,N
+20250513,130415,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8880,30,2,0.34,210273930,23716,31.00,8900,8900,8810,11500,6200,8850,8866.33,6.31,0,4212,8923,8886,8823,8786,8723,8905,8805,140,2650,500,6720,10,1,27554434,2447,6.01,0.50,12,0.09,1478.00,17891.00,12140,20240507,-26.85,7970,20250407,11.42,9010,-1.44,20250103,7970,11.42,20250407,12120,-26.73,20240801,7970,11.42,20250407,2.89,Y,035600,500,139 억,,1737552,N,N,2334,N,00,N
+20250513,120416,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8870,20,2,0.23,170132440,19191,25.09,8900,8900,8810,11500,6200,8850,8865.22,6.31,0,1007,8923,8886,8823,8786,8723,8905,8805,140,2650,500,6720,10,1,27554434,2444,6.00,0.50,12,0.07,1478.00,17891.00,12140,20240507,-26.94,7970,20250407,11.29,9010,-1.55,20250103,7970,11.29,20250407,12120,-26.82,20240801,7970,11.29,20250407,2.89,Y,035600,500,139 억,,1737552,N,N,2334,N,00,N
+20250513,110414,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8900,50,2,0.56,130478890,14717,19.24,8900,8900,8830,11500,6200,8850,8865.86,6.31,0,-180,8923,8886,8823,8786,8723,8905,8805,140,2650,500,6720,10,1,27554434,2452,6.02,0.50,12,0.05,1478.00,17891.00,12140,20240507,-26.69,7970,20250407,11.67,9010,-1.22,20250103,7970,11.67,20250407,12120,-26.57,20240801,7970,11.67,20250407,2.89,Y,035600,500,139 억,,1737552,N,N,2334,N,00,N
+20250513,100415,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8860,10,2,0.11,74402400,8396,10.98,8900,8900,8830,11500,6200,8850,8861.65,6.31,0,-379,8923,8886,8823,8786,8723,8905,8805,140,2650,500,6720,10,1,27554434,2441,5.99,0.50,12,0.03,1478.00,17891.00,12140,20240507,-27.02,7970,20250407,11.17,9010,-1.66,20250103,7970,11.17,20250407,12120,-26.90,20240801,7970,11.17,20250407,2.89,Y,035600,500,139 억,,1737552,N,N,2334,N,00,N
+20250513,090417,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8850,0,3,0.00,11657200,1312,1.72,8900,8900,8840,11500,6200,8850,8885.06,6.31,0,-828,8923,8886,8823,8786,8723,8905,8805,140,2650,500,6720,10,1,27554434,2439,5.99,0.49,12,0.00,1478.00,17891.00,12140,20240507,-27.10,7970,20250407,11.04,9010,-1.78,20250103,7970,11.04,20250407,12120,-26.98,20240801,7970,11.04,20250407,2.89,Y,035600,500,139 억,,1737552,N,N,2334,N,00,N
 20250512,160407,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8850,70,2,0.80,675062180,76499,497.52,8780,8860,8760,11410,6150,8780,8824.46,6.18,0,25767,8860,8820,8770,8730,8680,8825,8735,140,2630,500,6670,10,1,27554434,2439,5.99,0.49,12,0.28,1478.00,17891.00,12140,20240507,-27.10,7970,20250407,11.04,9010,-1.78,20250103,7970,11.04,20250407,12120,-26.98,20240801,7970,11.04,20250407,2.91,Y,035600,500,139 억,,1703619,N,N,2334,N,00,N
 20250512,150412,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8840,60,2,0.68,611660540,69332,450.91,8780,8860,8760,11410,6150,8780,8822.20,6.18,0,24748,8860,8820,8770,8730,8680,8825,8735,140,2630,500,6670,10,1,27554434,2436,5.98,0.49,12,0.25,1478.00,17891.00,12140,20240507,-27.18,7970,20250407,10.92,9010,-1.89,20250103,7970,10.92,20250407,12120,-27.06,20240801,7970,10.92,20250407,2.91,Y,035600,500,139 억,,1703619,N,N,1393,N,00,N
 20250512,140411,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8850,70,2,0.80,472808920,53606,348.63,8780,8860,8760,11410,6150,8780,8820.07,6.18,0,21247,8860,8820,8770,8730,8680,8825,8735,140,2630,500,6670,10,1,27554434,2439,5.99,0.49,12,0.19,1478.00,17891.00,12140,20240507,-27.10,7970,20250407,11.04,9010,-1.78,20250103,7970,11.04,20250407,12120,-26.98,20240801,7970,11.04,20250407,2.91,Y,035600,500,139 억,,1703619,N,N,1393,N,00,N
diff --git a/035610/price/prices-20250501.csv b/035610/price/prices-20250501.csv
index 6f9062d6b33f..16e3a501da8a 100644
--- a/035610/price/prices-20250501.csv
+++ b/035610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160409,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3840,50,2,1.32,217369012,56975,118.69,3795,3840,3790,4925,2655,3790,3815.16,1.43,0,18268,3840,3815,3795,3770,3750,3805,3760,137,1135,500,2720,5,1,27345997,1050,2.84,0.48,12,0.21,1350.00,8037.00,5080,20240618,-24.41,3400,20240805,12.94,4960,-22.58,20250114,3500,9.71,20250407,5080,-24.41,20240618,3400,12.94,20240805,1.79,Y,035610,500,136 억,,389762,N,N,4175,N,00,N
+20250513,150413,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3835,45,2,1.19,208154902,54572,113.68,3795,3840,3790,4925,2655,3790,3814.32,1.43,0,18296,3840,3815,3795,3770,3750,3805,3760,137,1135,500,2720,5,1,27345997,1049,2.84,0.48,12,0.20,1350.00,8037.00,5080,20240618,-24.51,3400,20240805,12.79,4960,-22.68,20250114,3500,9.57,20250407,5080,-24.51,20240618,3400,12.79,20240805,1.79,Y,035610,500,136 억,,389762,N,N,3793,N,00,N
+20250513,140414,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,20,2,0.53,142897432,37430,77.97,3795,3840,3790,4925,2655,3790,3817.72,1.43,0,12938,3840,3815,3795,3770,3750,3805,3760,137,1135,500,2720,5,1,27345997,1042,2.82,0.47,12,0.14,1350.00,8037.00,5080,20240618,-25.00,3400,20240805,12.06,4960,-23.19,20250114,3500,8.86,20250407,5080,-25.00,20240618,3400,12.06,20240805,1.79,Y,035610,500,136 억,,389762,N,N,3793,N,00,N
+20250513,130415,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3805,15,2,0.40,136147532,35660,74.28,3795,3840,3790,4925,2655,3790,3817.93,1.43,0,12829,3840,3815,3795,3770,3750,3805,3760,137,1135,500,2720,5,1,27345997,1041,2.82,0.47,12,0.13,1350.00,8037.00,5080,20240618,-25.10,3400,20240805,11.91,4960,-23.29,20250114,3500,8.71,20250407,5080,-25.10,20240618,3400,11.91,20240805,1.79,Y,035610,500,136 억,,389762,N,N,3793,N,00,N
+20250513,120416,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3815,25,2,0.66,106861097,27980,58.29,3795,3840,3790,4925,2655,3790,3819.20,1.43,0,8930,3840,3815,3795,3770,3750,3805,3760,137,1135,500,2720,5,1,27345997,1043,2.83,0.47,12,0.10,1350.00,8037.00,5080,20240618,-24.90,3400,20240805,12.21,4960,-23.08,20250114,3500,9.00,20250407,5080,-24.90,20240618,3400,12.21,20240805,1.79,Y,035610,500,136 억,,389762,N,N,3793,N,00,N
+20250513,110415,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3840,50,2,1.32,69157272,18088,37.68,3795,3840,3790,4925,2655,3790,3823.38,1.43,0,7149,3840,3815,3795,3770,3750,3805,3760,137,1135,500,2720,5,1,27345997,1050,2.84,0.48,12,0.07,1350.00,8037.00,5080,20240618,-24.41,3400,20240805,12.94,4960,-22.58,20250114,3500,9.71,20250407,5080,-24.41,20240618,3400,12.94,20240805,1.79,Y,035610,500,136 억,,389762,N,N,3793,N,00,N
+20250513,100415,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3830,40,2,1.06,30140002,7881,16.42,3795,3840,3790,4925,2655,3790,3824.39,1.43,0,754,3840,3815,3795,3770,3750,3805,3760,137,1135,500,2720,5,1,27345997,1047,2.84,0.48,12,0.03,1350.00,8037.00,5080,20240618,-24.61,3400,20240805,12.65,4960,-22.78,20250114,3500,9.43,20250407,5080,-24.61,20240618,3400,12.65,20240805,1.79,Y,035610,500,136 억,,389762,N,N,3793,N,00,N
+20250513,090417,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,20,2,0.53,1790755,471,0.98,3795,3810,3795,4925,2655,3790,3802.03,1.43,0,105,3840,3815,3795,3770,3750,3805,3760,137,1135,500,2720,5,1,27345997,1042,2.82,0.47,12,0.00,1350.00,8037.00,5080,20240618,-25.00,3400,20240805,12.06,4960,-23.19,20250114,3500,8.86,20250407,5080,-25.00,20240618,3400,12.06,20240805,1.79,Y,035610,500,136 억,,389762,N,N,3793,N,00,N
 20250512,160408,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3790,-5,5,-0.13,180324744,47504,137.45,3795,3820,3775,4930,2660,3795,3795.99,1.39,0,10560,3848,3821,3798,3771,3748,3810,3760,137,1135,500,2730,5,1,27345997,1036,2.81,0.47,12,0.17,1350.00,8037.00,5080,20240618,-25.39,3400,20240805,11.47,4960,-23.59,20250114,3500,8.29,20250407,5080,-25.39,20240618,3400,11.47,20240805,1.78,Y,035610,500,136 억,,380671,N,N,3793,N,00,N
 20250512,150412,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3805,10,2,0.26,169999754,44783,129.58,3795,3820,3775,4930,2660,3795,3796.08,1.39,0,10280,3848,3821,3798,3771,3748,3810,3760,137,1135,500,2730,5,1,27345997,1041,2.82,0.47,12,0.16,1350.00,8037.00,5080,20240618,-25.10,3400,20240805,11.91,4960,-23.29,20250114,3500,8.71,20250407,5080,-25.10,20240618,3400,11.91,20240805,1.78,Y,035610,500,136 억,,380671,N,N,3466,N,00,N
 20250512,140411,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3800,5,2,0.13,138390609,36480,105.56,3795,3815,3775,4930,2660,3795,3793.60,1.39,0,9887,3848,3821,3798,3771,3748,3810,3760,137,1135,500,2730,5,1,27345997,1039,2.81,0.47,12,0.13,1350.00,8037.00,5080,20240618,-25.20,3400,20240805,11.76,4960,-23.39,20250114,3500,8.57,20250407,5080,-25.20,20240618,3400,11.76,20240805,1.78,Y,035610,500,136 억,,380671,N,N,3466,N,00,N
diff --git a/035620/price/prices-20250501.csv b/035620/price/prices-20250501.csv
index 9fdc111ccc00..f248406f4903 100644
--- a/035620/price/prices-20250501.csv
+++ b/035620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,403,-4,5,-0.98,33149100,81750,88.86,407,410,403,529,285,407,405.49,0.90,0,3740,417,411,407,401,397,410,400,372,122,500,270,1,1,74439675,300,-5.84,0.44,12,0.11,-69.00,926.00,590,20240514,-31.69,343,20241209,17.49,468,-13.89,20250124,369,9.21,20250407,590,-31.69,20240514,343,17.49,20241209,0.00,Y,035620,500,372 억,,671759,N,N,3513,N,00,N
+20250513,150414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,410,3,2,0.74,29710899,73241,79.61,407,410,403,529,285,407,405.66,0.90,0,4379,417,411,407,401,397,410,400,372,122,500,270,1,1,74439675,305,-5.94,0.44,12,0.10,-69.00,926.00,590,20240514,-30.51,343,20241209,19.53,468,-12.39,20250124,369,11.11,20250407,590,-30.51,20240514,343,19.53,20241209,0.00,Y,035620,500,372 억,,671759,N,N,556,N,00,N
+20250513,140414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,405,-2,5,-0.49,11699404,28871,31.38,407,407,404,529,285,407,405.23,0.90,0,123,417,411,407,401,397,410,400,372,122,500,270,1,1,74439675,301,-5.87,0.44,12,0.04,-69.00,926.00,590,20240514,-31.36,343,20241209,18.08,468,-13.46,20250124,369,9.76,20250407,590,-31.36,20240514,343,18.08,20241209,0.00,Y,035620,500,372 억,,671759,N,N,556,N,00,N
+20250513,130416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,405,-2,5,-0.49,10766082,26561,28.87,407,407,404,529,285,407,405.33,0.90,0,-230,417,411,407,401,397,410,400,372,122,500,270,1,1,74439675,301,-5.87,0.44,12,0.04,-69.00,926.00,590,20240514,-31.36,343,20241209,18.08,468,-13.46,20250124,369,9.76,20250407,590,-31.36,20240514,343,18.08,20241209,0.00,Y,035620,500,372 억,,671759,N,N,556,N,00,N
+20250513,120416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,406,-1,5,-0.25,7601182,18741,20.37,407,407,404,529,285,407,405.59,0.90,0,-663,417,411,407,401,397,410,400,372,122,500,270,1,1,74439675,302,-5.88,0.44,12,0.03,-69.00,926.00,590,20240514,-31.19,343,20241209,18.37,468,-13.25,20250124,369,10.03,20250407,590,-31.19,20240514,343,18.37,20241209,0.00,Y,035620,500,372 억,,671759,N,N,556,N,00,N
+20250513,110415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,405,-2,5,-0.49,7178734,17698,19.24,407,407,404,529,285,407,405.62,0.90,0,-758,417,411,407,401,397,410,400,372,122,500,270,1,1,74439675,301,-5.87,0.44,12,0.02,-69.00,926.00,590,20240514,-31.36,343,20241209,18.08,468,-13.46,20250124,369,9.76,20250407,590,-31.36,20240514,343,18.08,20241209,0.00,Y,035620,500,372 억,,671759,N,N,556,N,00,N
+20250513,100416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,407,0,3,0.00,1493717,3674,3.99,407,407,406,529,285,407,406.56,0.90,0,-855,417,411,407,401,397,410,400,372,122,500,270,1,1,74439675,303,-5.90,0.44,12,0.00,-69.00,926.00,590,20240514,-31.02,343,20241209,18.66,468,-13.03,20250124,369,10.30,20250407,590,-31.02,20240514,343,18.66,20241209,0.00,Y,035620,500,372 억,,671759,N,N,556,N,00,N
+20250513,090417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,407,0,3,0.00,698013,1718,1.87,407,407,406,529,285,407,406.29,0.90,0,-1099,417,411,407,401,397,410,400,372,122,500,270,1,1,74439675,303,-5.90,0.44,12,0.00,-69.00,926.00,590,20240514,-31.02,343,20241209,18.66,468,-13.03,20250124,369,10.30,20250407,590,-31.02,20240514,343,18.66,20241209,0.00,Y,035620,500,372 억,,671759,N,N,556,N,00,N
 20250512,160408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,407,-2,5,-0.49,37461431,91996,613.18,409,413,403,531,287,409,407.21,0.89,0,10582,411,410,408,407,405,410,407,372,122,500,270,1,1,74439675,303,-5.90,0.44,12,0.12,-69.00,926.00,607,20240426,-32.95,343,20241209,18.66,468,-13.03,20250124,369,10.30,20250407,590,-31.02,20240514,343,18.66,20241209,0.00,Y,035620,500,372 억,,661177,N,N,556,N,00,N
 20250512,150412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,405,-4,5,-0.98,27470454,67392,449.19,409,413,403,531,287,409,407.62,0.89,0,14020,411,410,408,407,405,410,407,372,122,500,270,1,1,74439675,301,-5.87,0.44,12,0.09,-69.00,926.00,607,20240426,-33.28,343,20241209,18.08,468,-13.46,20250124,369,9.76,20250407,590,-31.36,20240514,343,18.08,20241209,0.00,Y,035620,500,372 억,,661177,N,N,3053,N,00,N
 20250512,140411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,410,1,2,0.24,10982028,26776,178.47,409,413,407,531,287,409,410.14,0.89,0,7644,411,410,408,407,405,410,407,372,122,500,270,1,1,74439675,305,-5.94,0.44,12,0.04,-69.00,926.00,607,20240426,-32.45,343,20241209,19.53,468,-12.39,20250124,369,11.11,20250407,590,-30.51,20240514,343,19.53,20241209,0.00,Y,035620,500,372 억,,661177,N,N,3053,N,00,N
diff --git a/035720/price/prices-20250501.csv b/035720/price/prices-20250501.csv
index 0930abf25df7..27ea721888ad 100644
--- a/035720/price/prices-20250501.csv
+++ b/035720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160409,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,37550,-550,5,-1.44,47944643400,1270052,73.08,38150,38300,37400,49500,26700,38100,37750.21,28.68,0,-176576,38800,38450,37750,37400,36700,38625,37575,444,11400,100,28950,50,1,443913939,166690,302.82,1.64,12,0.29,124.00,22860.00,50600,20240509,-25.79,32550,20241114,15.36,46000,-18.37,20250210,35700,5.18,20250124,47750,-21.36,20240513,32550,15.36,20241114,0.93,Y,035720,100,444 억,,127331321,N,N,110700,N,00,N
+20250513,150414,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,37550,-550,5,-1.44,41846304000,1107596,63.74,38150,38300,37400,49500,26700,38100,37781.20,28.68,0,-170238,38800,38450,37750,37400,36700,38625,37575,444,11400,100,28950,50,1,443913939,166690,302.82,1.64,12,0.25,124.00,22860.00,50600,20240509,-25.79,32550,20241114,15.36,46000,-18.37,20250210,35700,5.18,20250124,47750,-21.36,20240513,32550,15.36,20241114,0.93,Y,035720,100,444 억,,127331321,N,N,147630,N,00,N
+20250513,140414,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,37600,-500,5,-1.31,37519076725,992476,57.11,38150,38300,37400,49500,26700,38100,37803.51,28.68,0,-153644,38800,38450,37750,37400,36700,38625,37575,444,11400,100,28950,50,1,443913939,166912,303.23,1.64,12,0.22,124.00,22860.00,50600,20240509,-25.69,32550,20241114,15.51,46000,-18.26,20250210,35700,5.32,20250124,47750,-21.26,20240513,32550,15.51,20241114,0.93,Y,035720,100,444 억,,127331321,N,N,147630,N,00,N
+20250513,130416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,37650,-450,5,-1.18,33896892200,896145,51.57,38150,38300,37400,49500,26700,38100,37825.23,28.68,0,-125859,38800,38450,37750,37400,36700,38625,37575,444,11400,100,28950,50,1,443913939,167134,303.63,1.65,12,0.20,124.00,22860.00,50600,20240509,-25.59,32550,20241114,15.67,46000,-18.15,20250210,35700,5.46,20250124,47750,-21.15,20240513,32550,15.67,20241114,0.93,Y,035720,100,444 억,,127331321,N,N,147630,N,00,N
+20250513,120416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,37750,-350,5,-0.92,30672699550,810573,46.64,38150,38300,37400,49500,26700,38100,37840.76,28.68,0,-85106,38800,38450,37750,37400,36700,38625,37575,444,11400,100,28950,50,1,443913939,167578,304.44,1.65,12,0.18,124.00,22860.00,50600,20240509,-25.40,32550,20241114,15.98,46000,-17.93,20250210,35700,5.74,20250124,47750,-20.94,20240513,32550,15.98,20241114,0.93,Y,035720,100,444 억,,127331321,N,N,147630,N,00,N
+20250513,110415,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,37900,-200,5,-0.52,26448866125,698726,40.21,38150,38300,37400,49500,26700,38100,37852.99,28.68,0,-77445,38800,38450,37750,37400,36700,38625,37575,444,11400,100,28950,50,1,443913939,168243,305.65,1.66,12,0.16,124.00,22860.00,50600,20240509,-25.10,32550,20241114,16.44,46000,-17.61,20250210,35700,6.16,20250124,47750,-20.63,20240513,32550,16.44,20241114,0.93,Y,035720,100,444 억,,127331321,N,N,147630,N,00,N
+20250513,100416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,37675,-425,5,-1.12,19865632975,524610,30.19,38150,38300,37400,49500,26700,38100,37867.43,28.68,0,-69840,38800,38450,37750,37400,36700,38625,37575,444,11400,100,28950,50,1,443913939,167245,303.83,1.65,12,0.12,124.00,22860.00,50600,20240509,-25.54,32550,20241114,15.75,46000,-18.10,20250210,35700,5.53,20250124,47750,-21.10,20240513,32550,15.75,20241114,0.93,Y,035720,100,444 억,,127331321,N,N,147630,N,00,N
+20250513,090418,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,38200,100,2,0.26,4155252175,108952,6.27,38150,38300,37900,49500,26700,38100,38138.37,28.68,0,-24562,38800,38450,37750,37400,36700,38625,37575,444,11400,100,28950,50,1,443913939,169575,308.06,1.67,12,0.02,124.00,22860.00,50600,20240509,-24.51,32550,20241114,17.36,46000,-16.96,20250210,35700,7.00,20250124,47750,-20.00,20240513,32550,17.36,20241114,0.93,Y,035720,100,444 억,,127331321,N,N,147630,N,00,N
 20250512,160408,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,38100,1150,2,3.11,65310371450,1737798,161.39,37100,38100,37050,48000,25900,36950,37582.06,28.53,0,652693,37350,37150,37000,36800,36650,37075,36725,444,11050,100,28080,50,1,443913939,169131,307.26,1.67,12,0.39,124.00,22860.00,50600,20240509,-24.70,32550,20241114,17.05,46000,-17.17,20250210,35700,6.72,20250124,47750,-20.21,20240513,32550,17.05,20241114,0.85,Y,035720,100,444 억,,126639855,N,N,147627,N,00,N
 20250512,150412,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,37750,800,2,2.17,53218140300,1419557,131.83,37100,37950,37050,48000,25900,36950,37489.26,28.53,0,552959,37350,37150,37000,36800,36650,37075,36725,444,11050,100,28080,50,1,443913939,167578,304.44,1.65,12,0.32,124.00,22860.00,50600,20240509,-25.40,32550,20241114,15.98,46000,-17.93,20250210,35700,5.74,20250124,47750,-20.94,20240513,32550,15.98,20241114,0.85,Y,035720,100,444 억,,126639855,N,N,267950,N,00,N
 20250512,140412,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,37750,800,2,2.17,45617572575,1218578,113.17,37100,37800,37050,48000,25900,36950,37435.09,28.53,0,488438,37350,37150,37000,36800,36650,37075,36725,444,11050,100,28080,50,1,443913939,167578,304.44,1.65,12,0.27,124.00,22860.00,50600,20240509,-25.40,32550,20241114,15.98,46000,-17.93,20250210,35700,5.74,20250124,47750,-20.94,20240513,32550,15.98,20241114,0.85,Y,035720,100,444 억,,126639855,N,N,267950,N,00,N
diff --git a/035760/price/prices-20250501.csv b/035760/price/prices-20250501.csv
index c82434da32fa..a8ed7542659f 100644
--- a/035760/price/prices-20250501.csv
+++ b/035760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160409,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56200,100,2,0.18,4458184600,79436,103.47,56300,56600,55600,72900,39300,56100,56122.97,32.71,-6694,-2840,57566,56832,56166,55432,54766,56500,55100,1106,16800,5000,40390,100,1,21929154,12324,-2.45,0.40,12,0.36,-22955.00,139592.00,94900,20240527,-40.78,51400,20250113,9.34,64500,-12.87,20250220,51400,9.34,20250113,94900,-40.78,20240527,51400,9.34,20250113,0.87,Y,035760,5000,1105 억,,3514531,N,N,4501,N,00,N
+20250513,150414,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56200,100,2,0.18,4129281800,73585,95.85,56300,56600,55600,72900,39300,56100,56115.81,32.72,-4920,-2790,57566,56832,56166,55432,54766,56500,55100,1106,16800,5000,40390,100,1,21929154,12324,-2.45,0.40,12,0.34,-22955.00,139592.00,94900,20240527,-40.78,51400,20250113,9.34,64500,-12.87,20250220,51400,9.34,20250113,94900,-40.78,20240527,51400,9.34,20250113,0.87,Y,035760,5000,1105 억,,3516305,N,N,5412,N,00,N
+20250513,140415,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56200,100,2,0.18,3494611650,62273,81.11,56300,56600,55600,72900,39300,56100,56117.61,32.72,-5557,-3043,57566,56832,56166,55432,54766,56500,55100,1106,16800,5000,40390,100,1,21929154,12324,-2.45,0.40,12,0.28,-22955.00,139592.00,94900,20240527,-40.78,51400,20250113,9.34,64500,-12.87,20250220,51400,9.34,20250113,94900,-40.78,20240527,51400,9.34,20250113,0.87,Y,035760,5000,1105 억,,3515668,N,N,5412,N,00,N
+20250513,130416,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56200,100,2,0.18,2949883950,52581,68.49,56300,56600,55600,72900,39300,56100,56101.71,32.73,-4737,-1904,57566,56832,56166,55432,54766,56500,55100,1106,16800,5000,40390,100,1,21929154,12324,-2.45,0.40,12,0.24,-22955.00,139592.00,94900,20240527,-40.78,51400,20250113,9.34,64500,-12.87,20250220,51400,9.34,20250113,94900,-40.78,20240527,51400,9.34,20250113,0.87,Y,035760,5000,1105 억,,3516488,N,N,5412,N,00,N
+20250513,120417,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56200,100,2,0.18,2366173750,42196,54.96,56300,56600,55600,72900,39300,56100,56075.78,32.69,-8168,-5897,57566,56832,56166,55432,54766,56500,55100,1106,16800,5000,40390,100,1,21929154,12324,-2.45,0.40,12,0.19,-22955.00,139592.00,94900,20240527,-40.78,51400,20250113,9.34,64500,-12.87,20250220,51400,9.34,20250113,94900,-40.78,20240527,51400,9.34,20250113,0.87,Y,035760,5000,1105 억,,3513057,N,N,5412,N,00,N
+20250513,110415,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56200,100,2,0.18,1506414750,26870,35.00,56300,56600,55600,72900,39300,56100,56063.07,32.68,-9171,-6534,57566,56832,56166,55432,54766,56500,55100,1106,16800,5000,40390,100,1,21929154,12324,-2.45,0.40,12,0.12,-22955.00,139592.00,94900,20240527,-40.78,51400,20250113,9.34,64500,-12.87,20250220,51400,9.34,20250113,94900,-40.78,20240527,51400,9.34,20250113,0.87,Y,035760,5000,1105 억,,3512054,N,N,5412,N,00,N
+20250513,100416,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55900,-200,5,-0.36,950372150,16951,22.08,56300,56600,55600,72900,39300,56100,56065.85,32.69,-8419,-5710,57566,56832,56166,55432,54766,56500,55100,1106,16800,5000,40390,100,1,21929154,12258,-2.44,0.40,12,0.08,-22955.00,139592.00,94900,20240527,-41.10,51400,20250113,8.75,64500,-13.33,20250220,51400,8.75,20250113,94900,-41.10,20240527,51400,8.75,20250113,0.87,Y,035760,5000,1105 억,,3512806,N,N,5412,N,00,N
+20250513,090418,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56100,0,3,0.00,68432600,1217,1.59,56300,56400,56000,72900,39300,56100,56230.57,32.76,-987,-892,57566,56832,56166,55432,54766,56500,55100,1106,16800,5000,40390,100,1,21929154,12302,-2.44,0.40,12,0.01,-22955.00,139592.00,94900,20240527,-40.89,51400,20250113,9.14,64500,-13.02,20250220,51400,9.14,20250113,94900,-40.89,20240527,51400,9.14,20250113,0.87,Y,035760,5000,1105 억,,3520238,N,N,5412,N,00,N
 20250512,160408,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56100,500,2,0.90,4304007200,76773,93.82,56900,56900,55500,72200,39000,55600,56061.47,32.77,-33121,-34735,57400,56500,55600,54700,53800,56050,54250,1106,16600,5000,40030,100,1,21929154,12302,-2.44,0.40,12,0.35,-22955.00,139592.00,94900,20240527,-40.89,51400,20250113,9.14,64500,-13.02,20250220,51400,9.14,20250113,94900,-40.89,20240527,51400,9.14,20250113,0.65,Y,035760,5000,1105 억,,3521225,N,N,5412,N,00,N
 20250512,150413,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56100,500,2,0.90,4003461300,71420,87.28,56900,56900,55500,72200,39000,55600,56055.18,32.79,-30931,-32392,57400,56500,55600,54700,53800,56050,54250,1106,16600,5000,40030,100,1,21929154,12302,-2.44,0.40,12,0.33,-22955.00,139592.00,94900,20240527,-40.89,51400,20250113,9.14,64500,-13.02,20250220,51400,9.14,20250113,94900,-40.89,20240527,51400,9.14,20250113,0.65,Y,035760,5000,1105 억,,3523415,N,N,7279,N,00,N
 20250512,140412,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56100,500,2,0.90,3282247200,58573,71.58,56900,56900,55500,72200,39000,55600,56036.86,32.81,-28944,-29096,57400,56500,55600,54700,53800,56050,54250,1106,16600,5000,40030,100,1,21929154,12302,-2.44,0.40,12,0.27,-22955.00,139592.00,94900,20240527,-40.89,51400,20250113,9.14,64500,-13.02,20250220,51400,9.14,20250113,94900,-40.89,20240527,51400,9.14,20250113,0.65,Y,035760,5000,1105 억,,3525402,N,N,7279,N,00,N
diff --git a/035810/price/prices-20250501.csv b/035810/price/prices-20250501.csv
index afe9920db38f..f48aa23dc4ac 100644
--- a/035810/price/prices-20250501.csv
+++ b/035810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160410,55,60.00,KOSDAQ,신고가,음식료·담배,N,N,N,Y,60,N,3675,70,2,1.94,944077824,258671,123.13,3600,3695,3585,4685,2525,3605,3649.68,4.50,0,27762,3688,3646,3573,3531,3458,3667,3552,329,1080,500,2590,5,1,64516185,2371,14.08,0.35,12,0.40,261.00,10363.00,3695,20250513,-0.54,2475,20240909,48.48,3695,-0.54,20250513,2605,41.07,20250203,3695,-0.54,20250513,2475,48.48,20240909,1.69,Y,035810,500,329 억,,2900464,N,N,244,N,00,N
+20250513,150414,55,60.00,KOSDAQ,신고가,음식료·담배,N,N,N,Y,60,N,3650,45,2,1.25,916202604,251076,119.51,3600,3695,3585,4685,2525,3605,3649.10,4.50,0,27887,3688,3646,3573,3531,3458,3667,3552,329,1080,500,2590,5,1,64516185,2355,13.98,0.35,12,0.39,261.00,10363.00,3695,20250513,-1.22,2475,20240909,47.47,3695,-1.22,20250513,2605,40.12,20250203,3695,-1.22,20250513,2475,47.47,20240909,1.69,Y,035810,500,329 억,,2900464,N,N,3791,N,00,N
+20250513,140415,55,60.00,KOSDAQ,신고가,음식료·담배,N,N,N,Y,60,N,3660,55,2,1.53,877678234,240539,114.49,3600,3695,3585,4685,2525,3605,3648.80,4.50,0,28603,3688,3646,3573,3531,3458,3667,3552,329,1080,500,2590,5,1,64516185,2361,14.02,0.35,12,0.37,261.00,10363.00,3695,20250513,-0.95,2475,20240909,47.88,3695,-0.95,20250513,2605,40.50,20250203,3695,-0.95,20250513,2475,47.88,20240909,1.69,Y,035810,500,329 억,,2900464,N,N,3791,N,00,N
+20250513,130416,55,60.00,KOSDAQ,신고가,음식료·담배,N,N,N,Y,60,N,3670,65,2,1.80,816530899,223810,106.53,3600,3695,3585,4685,2525,3605,3648.32,4.50,0,27665,3688,3646,3573,3531,3458,3667,3552,329,1080,500,2590,5,1,64516185,2368,14.06,0.35,12,0.35,261.00,10363.00,3695,20250513,-0.68,2475,20240909,48.28,3695,-0.68,20250513,2605,40.88,20250203,3695,-0.68,20250513,2475,48.28,20240909,1.69,Y,035810,500,329 억,,2900464,N,N,3791,N,00,N
+20250513,120417,55,60.00,KOSDAQ,신고가,음식료·담배,N,N,N,Y,60,N,3685,80,2,2.22,699231949,191943,91.36,3600,3685,3585,4685,2525,3605,3642.91,4.50,0,26229,3688,3646,3573,3531,3458,3667,3552,329,1080,500,2590,5,1,64516185,2377,14.12,0.36,12,0.30,261.00,10363.00,3685,20250513,0.00,2475,20240909,48.89,3685,0.00,20250513,2605,41.46,20250203,3685,0.00,20250513,2475,48.89,20240909,1.69,Y,035810,500,329 억,,2900464,N,N,3791,N,00,N
+20250513,110416,55,60.00,KOSDAQ,신고가,음식료·담배,N,N,N,Y,60,N,3620,15,2,0.42,561248305,154271,73.43,3600,3675,3585,4685,2525,3605,3638.07,4.50,0,19110,3688,3646,3573,3531,3458,3667,3552,329,1080,500,2590,5,1,64516185,2335,13.87,0.35,12,0.24,261.00,10363.00,3675,20250513,-1.50,2475,20240909,46.26,3675,-1.50,20250513,2605,38.96,20250203,3675,-1.50,20250513,2475,46.26,20240909,1.69,Y,035810,500,329 억,,2900464,N,N,3791,N,00,N
+20250513,100417,55,60.00,KOSDAQ,신고가,음식료·담배,N,N,N,Y,60,N,3665,60,2,1.66,340736740,93641,44.57,3600,3675,3585,4685,2525,3605,3638.76,4.50,0,17899,3688,3646,3573,3531,3458,3667,3552,329,1080,500,2590,5,1,64516185,2365,14.04,0.35,12,0.15,261.00,10363.00,3675,20250513,-0.27,2475,20240909,48.08,3675,-0.27,20250513,2605,40.69,20250203,3675,-0.27,20250513,2475,48.08,20240909,1.69,Y,035810,500,329 억,,2900464,N,N,3791,N,00,N
+20250513,090418,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3620,15,2,0.42,24676645,6843,3.26,3600,3620,3585,4685,2525,3605,3606.12,4.50,0,548,3688,3646,3573,3531,3458,3667,3552,329,1080,500,2590,5,1,64516185,2335,13.87,0.35,12,0.01,261.00,10363.00,3645,20250507,-0.69,2475,20240909,46.26,3645,-0.69,20250507,2605,38.96,20250203,3645,-0.69,20250507,2475,46.26,20240909,1.69,Y,035810,500,329 억,,2900464,N,N,3791,N,00,N
 20250512,160409,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3605,115,2,3.30,747147368,209915,126.59,3500,3615,3500,4535,2445,3490,3559.28,4.49,0,-10787,3543,3516,3488,3461,3433,3530,3475,329,1045,500,2510,5,1,64516185,2326,13.81,0.35,12,0.33,261.00,10363.00,3645,20250507,-1.10,2475,20240909,45.66,3645,-1.10,20250507,2605,38.39,20250203,3645,-1.10,20250507,2475,45.66,20240909,1.58,Y,035810,500,329 억,,2894451,N,N,3791,N,00,N
 20250512,150413,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3585,95,2,2.72,706663383,198659,119.80,3500,3615,3500,4535,2445,3490,3557.17,4.49,0,-7112,3543,3516,3488,3461,3433,3530,3475,329,1045,500,2510,5,1,64516185,2313,13.74,0.35,12,0.31,261.00,10363.00,3645,20250507,-1.65,2475,20240909,44.85,3645,-1.65,20250507,2605,37.62,20250203,3645,-1.65,20250507,2475,44.85,20240909,1.58,Y,035810,500,329 억,,2894451,N,N,952,N,00,N
 20250512,140412,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3525,35,2,1.00,371815380,105232,63.46,3500,3555,3500,4535,2445,3490,3533.29,4.49,0,-4502,3543,3516,3488,3461,3433,3530,3475,329,1045,500,2510,5,1,64516185,2274,13.51,0.34,12,0.16,261.00,10363.00,3645,20250507,-3.29,2475,20240909,42.42,3645,-3.29,20250507,2605,35.32,20250203,3645,-3.29,20250507,2475,42.42,20240909,1.58,Y,035810,500,329 억,,2894451,N,N,952,N,00,N
diff --git a/035890/price/prices-20250501.csv b/035890/price/prices-20250501.csv
index a2d447303b1a..7981d30a7851 100644
--- a/035890/price/prices-20250501.csv
+++ b/035890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160410,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1644,-45,5,-2.66,602238600,363552,85.94,1690,1699,1641,2195,1183,1689,1656.59,5.13,0,-81405,1710,1699,1678,1667,1646,1705,1673,1149,506,500,1240,1,1,229808457,3778,2.36,0.36,12,0.16,698.00,4506.00,1791,20250422,-8.21,1190,20240805,38.15,1791,-8.21,20250422,1459,12.68,20250311,1791,-8.21,20250422,1190,38.15,20240805,0.10,Y,035890,500,1149 억,,11793030,N,N,28877,N,00,N
+20250513,150415,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1644,-45,5,-2.66,579987247,350015,82.74,1690,1699,1641,2195,1183,1689,1657.04,5.13,0,-83961,1710,1699,1678,1667,1646,1705,1673,1149,506,500,1240,1,1,229808457,3778,2.36,0.36,12,0.15,698.00,4506.00,1791,20250422,-8.21,1190,20240805,38.15,1791,-8.21,20250422,1459,12.68,20250311,1791,-8.21,20250422,1190,38.15,20240805,0.10,Y,035890,500,1149 억,,11793030,N,N,28877,N,00,N
+20250513,140415,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1643,-46,5,-2.72,487069481,293554,69.39,1690,1699,1641,2195,1183,1689,1659.22,5.13,0,-83323,1710,1699,1678,1667,1646,1705,1673,1149,506,500,1240,1,1,229808457,3776,2.35,0.36,12,0.13,698.00,4506.00,1791,20250422,-8.26,1190,20240805,38.07,1791,-8.26,20250422,1459,12.61,20250311,1791,-8.26,20250422,1190,38.07,20240805,0.10,Y,035890,500,1149 억,,11793030,N,N,28877,N,00,N
+20250513,130417,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1644,-45,5,-2.66,449079633,270432,63.93,1690,1699,1641,2195,1183,1689,1660.60,5.13,0,-77638,1710,1699,1678,1667,1646,1705,1673,1149,506,500,1240,1,1,229808457,3778,2.36,0.36,12,0.12,698.00,4506.00,1791,20250422,-8.21,1190,20240805,38.15,1791,-8.21,20250422,1459,12.68,20250311,1791,-8.21,20250422,1190,38.15,20240805,0.10,Y,035890,500,1149 억,,11793030,N,N,28877,N,00,N
+20250513,120417,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1647,-42,5,-2.49,388380442,233510,55.20,1690,1699,1646,2195,1183,1689,1663.23,5.13,0,-69054,1710,1699,1678,1667,1646,1705,1673,1149,506,500,1240,1,1,229808457,3785,2.36,0.37,12,0.10,698.00,4506.00,1791,20250422,-8.04,1190,20240805,38.40,1791,-8.04,20250422,1459,12.89,20250311,1791,-8.04,20250422,1190,38.40,20240805,0.10,Y,035890,500,1149 억,,11793030,N,N,28877,N,00,N
+20250513,110416,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1651,-38,5,-2.25,315814580,189560,44.81,1690,1699,1650,2195,1183,1689,1666.04,5.13,0,-69253,1710,1699,1678,1667,1646,1705,1673,1149,506,500,1240,1,1,229808457,3794,2.37,0.37,12,0.08,698.00,4506.00,1791,20250422,-7.82,1190,20240805,38.74,1791,-7.82,20250422,1459,13.16,20250311,1791,-7.82,20250422,1190,38.74,20240805,0.10,Y,035890,500,1149 억,,11793030,N,N,28877,N,00,N
+20250513,100417,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1668,-21,5,-1.24,167590323,99967,23.63,1690,1699,1666,2195,1183,1689,1676.46,5.13,0,-23428,1710,1699,1678,1667,1646,1705,1673,1149,506,500,1240,1,1,229808457,3833,2.39,0.37,12,0.04,698.00,4506.00,1791,20250422,-6.87,1190,20240805,40.17,1791,-6.87,20250422,1459,14.32,20250311,1791,-6.87,20250422,1190,40.17,20240805,0.10,Y,035890,500,1149 억,,11793030,N,N,28877,N,00,N
+20250513,090418,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1696,7,2,0.41,11513683,6792,1.61,1690,1699,1690,2195,1183,1689,1695.18,5.13,0,-1080,1710,1699,1678,1667,1646,1705,1673,1149,506,500,1240,1,1,229808457,3898,2.43,0.38,12,0.00,698.00,4506.00,1791,20250422,-5.30,1190,20240805,42.52,1791,-5.30,20250422,1459,16.24,20250311,1791,-5.30,20250422,1190,42.52,20240805,0.10,Y,035890,500,1149 억,,11793030,N,N,28877,N,00,N
 20250512,160409,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1689,30,2,1.81,706346687,421400,73.18,1659,1689,1657,2155,1162,1659,1676.19,5.05,0,160789,1735,1696,1677,1638,1619,1687,1629,1149,496,500,1220,1,1,229808457,3881,2.42,0.37,12,0.18,698.00,4506.00,1791,20250422,-5.70,1190,20240805,41.93,1791,-5.70,20250422,1459,15.76,20250311,1791,-5.70,20250422,1190,41.93,20240805,0.10,Y,035890,500,1149 억,,11615045,N,N,28877,N,00,N
 20250512,150413,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1674,15,2,0.90,693352943,413690,71.84,1659,1685,1657,2155,1162,1659,1676.02,5.05,0,162436,1735,1696,1677,1638,1619,1687,1629,1149,496,500,1220,1,1,229808457,3847,2.40,0.37,12,0.18,698.00,4506.00,1791,20250422,-6.53,1190,20240805,40.67,1791,-6.53,20250422,1459,14.74,20250311,1791,-6.53,20250422,1190,40.67,20240805,0.10,Y,035890,500,1149 억,,11615045,N,N,19164,N,00,N
 20250512,140412,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1683,24,2,1.45,537474074,320886,55.73,1659,1683,1657,2155,1162,1659,1674.97,5.05,0,112494,1735,1696,1677,1638,1619,1687,1629,1149,496,500,1220,1,1,229808457,3868,2.41,0.37,12,0.14,698.00,4506.00,1791,20250422,-6.03,1190,20240805,41.43,1791,-6.03,20250422,1459,15.35,20250311,1791,-6.03,20250422,1190,41.43,20240805,0.10,Y,035890,500,1149 억,,11615045,N,N,19164,N,00,N
diff --git a/035900/price/prices-20250501.csv b/035900/price/prices-20250501.csv
index b6fb424883eb..bbda454396f3 100644
--- a/035900/price/prices-20250501.csv
+++ b/035900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160410,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,67900,600,2,0.89,16098725150,236892,62.80,67200,68400,67100,87400,47200,67300,67958.12,21.27,0,51489,69433,68366,67433,66366,65433,67900,65900,180,20100,500,48450,100,1,35532492,24127,24.68,4.92,12,0.67,2751.00,13811.00,87400,20250220,-22.31,43100,20240909,57.54,87400,-22.31,20250220,56600,19.96,20250409,87400,-22.31,20250220,43100,57.54,20240909,3.77,Y,035900,500,179 억,,7558089,N,N,4938,N,00,N
+20250513,150415,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,67700,400,2,0.59,14537475600,213888,56.70,67200,68400,67100,87400,47200,67300,67967.73,21.27,0,50050,69433,68366,67433,66366,65433,67900,65900,180,20100,500,48450,100,1,35532492,24055,24.61,4.90,12,0.60,2751.00,13811.00,87400,20250220,-22.54,43100,20240909,57.08,87400,-22.54,20250220,56600,19.61,20250409,87400,-22.54,20250220,43100,57.08,20240909,3.77,Y,035900,500,179 억,,7558089,N,N,2879,N,00,N
+20250513,140416,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,68100,800,2,1.19,12212296550,179596,47.61,67200,68400,67100,87400,47200,67300,67998.75,21.27,0,46080,69433,68366,67433,66366,65433,67900,65900,180,20100,500,48450,100,1,35532492,24198,24.75,4.93,12,0.51,2751.00,13811.00,87400,20250220,-22.08,43100,20240909,58.00,87400,-22.08,20250220,56600,20.32,20250409,87400,-22.08,20250220,43100,58.00,20240909,3.77,Y,035900,500,179 억,,7558089,N,N,2879,N,00,N
+20250513,130417,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,68200,900,2,1.34,10650772700,156647,41.53,67200,68400,67100,87400,47200,67300,67992.23,21.27,0,42767,69433,68366,67433,66366,65433,67900,65900,180,20100,500,48450,100,1,35532492,24233,24.79,4.94,12,0.44,2751.00,13811.00,87400,20250220,-21.97,43100,20240909,58.24,87400,-21.97,20250220,56600,20.49,20250409,87400,-21.97,20250220,43100,58.24,20240909,3.77,Y,035900,500,179 억,,7558089,N,N,2879,N,00,N
+20250513,120418,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,68300,1000,2,1.49,9256892000,136205,36.11,67200,68400,67100,87400,47200,67300,67962.99,21.27,0,37910,69433,68366,67433,66366,65433,67900,65900,180,20100,500,48450,100,1,35532492,24269,24.83,4.95,12,0.38,2751.00,13811.00,87400,20250220,-21.85,43100,20240909,58.47,87400,-21.85,20250220,56600,20.67,20250409,87400,-21.85,20250220,43100,58.47,20240909,3.77,Y,035900,500,179 억,,7558089,N,N,2879,N,00,N
+20250513,110416,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,68100,800,2,1.19,7921437050,116638,30.92,67200,68400,67100,87400,47200,67300,67914.77,21.27,0,35179,69433,68366,67433,66366,65433,67900,65900,180,20100,500,48450,100,1,35532492,24198,24.75,4.93,12,0.33,2751.00,13811.00,87400,20250220,-22.08,43100,20240909,58.00,87400,-22.08,20250220,56600,20.32,20250409,87400,-22.08,20250220,43100,58.00,20240909,3.77,Y,035900,500,179 억,,7558089,N,N,2879,N,00,N
+20250513,100417,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,68200,900,2,1.34,6251773550,92082,24.41,67200,68400,67100,87400,47200,67300,67893.61,21.27,0,36156,69433,68366,67433,66366,65433,67900,65900,180,20100,500,48450,100,1,35532492,24233,24.79,4.94,12,0.26,2751.00,13811.00,87400,20250220,-21.97,43100,20240909,58.24,87400,-21.97,20250220,56600,20.49,20250409,87400,-21.97,20250220,43100,58.24,20240909,3.77,Y,035900,500,179 억,,7558089,N,N,2879,N,00,N
+20250513,090419,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,67500,200,2,0.30,775696250,11529,3.06,67200,67500,67100,87400,47200,67300,67282.16,21.27,0,598,69433,68366,67433,66366,65433,67900,65900,180,20100,500,48450,100,1,35532492,23984,24.54,4.89,12,0.03,2751.00,13811.00,87400,20250220,-22.77,43100,20240909,56.61,87400,-22.77,20250220,56600,19.26,20250409,87400,-22.77,20250220,43100,56.61,20240909,3.77,Y,035900,500,179 억,,7558089,N,N,2879,N,00,N
 20250512,160409,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,67300,-2200,5,-3.17,25400800350,377221,86.92,68300,68500,66500,90300,48700,69500,67336.67,21.11,0,50677,71100,70300,69500,68700,67900,69900,68300,180,20800,500,50040,100,1,35532492,23913,24.46,4.87,12,1.06,2751.00,13811.00,87400,20250220,-23.00,43100,20240909,56.15,87400,-23.00,20250220,56600,18.90,20250409,87400,-23.00,20250220,43100,56.15,20240909,3.84,Y,035900,500,179 억,,7502045,N,N,2879,N,00,N
 20250512,150413,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,67300,-2200,5,-3.17,23580517500,350141,80.68,68300,68500,66500,90300,48700,69500,67345.78,21.11,0,50802,71100,70300,69500,68700,67900,69900,68300,180,20800,500,50040,100,1,35532492,23913,24.46,4.87,12,0.99,2751.00,13811.00,87400,20250220,-23.00,43100,20240909,56.15,87400,-23.00,20250220,56600,18.90,20250409,87400,-23.00,20250220,43100,56.15,20240909,3.84,Y,035900,500,179 억,,7502045,N,N,44507,N,00,N
 20250512,140413,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,67400,-2100,5,-3.02,20529147900,304823,70.23,68300,68500,66500,90300,48700,69500,67347.77,21.11,0,42837,71100,70300,69500,68700,67900,69900,68300,180,20800,500,50040,100,1,35532492,23949,24.50,4.88,12,0.86,2751.00,13811.00,87400,20250220,-22.88,43100,20240909,56.38,87400,-22.88,20250220,56600,19.08,20250409,87400,-22.88,20250220,43100,56.38,20240909,3.84,Y,035900,500,179 억,,7502045,N,N,44507,N,00,N
diff --git a/036000/price/prices-20250501.csv b/036000/price/prices-20250501.csv
index ce0868438ba0..22c709ea3d29 100644
--- a/036000/price/prices-20250501.csv
+++ b/036000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2615,115,2,4.60,307404398,118902,141.57,2555,2620,2520,3250,1750,2500,2585.32,2.02,0,42361,2650,2575,2525,2450,2400,2612,2487,116,750,500,1550,5,1,23034277,602,-6.90,0.49,12,0.52,-379.00,5301.00,3600,20241014,-27.36,1605,20240819,62.93,3295,-20.64,20250227,1850,41.35,20250102,3600,-27.36,20241014,1605,62.93,20240819,0.08,Y,036000,500,116 억,,464325,N,N,435,N,00,N
+20250513,150415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2600,100,2,4.00,258419894,100156,119.25,2555,2610,2520,3250,1750,2500,2580.17,2.02,0,38609,2650,2575,2525,2450,2400,2612,2487,116,750,500,1550,5,1,23034277,599,-6.86,0.49,12,0.43,-379.00,5301.00,3600,20241014,-27.78,1605,20240819,61.99,3295,-21.09,20250227,1850,40.54,20250102,3600,-27.78,20241014,1605,61.99,20240819,0.08,Y,036000,500,116 억,,464325,N,N,122,N,00,N
+20250513,140416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2580,80,2,3.20,172717439,67142,79.94,2555,2595,2520,3250,1750,2500,2572.42,2.02,0,27780,2650,2575,2525,2450,2400,2612,2487,116,750,500,1550,5,1,23034277,594,-6.81,0.49,12,0.29,-379.00,5301.00,3600,20241014,-28.33,1605,20240819,60.75,3295,-21.70,20250227,1850,39.46,20250102,3600,-28.33,20241014,1605,60.75,20240819,0.08,Y,036000,500,116 억,,464325,N,N,122,N,00,N
+20250513,130417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2585,85,2,3.40,125310664,48746,58.04,2555,2595,2520,3250,1750,2500,2570.69,2.02,0,22651,2650,2575,2525,2450,2400,2612,2487,116,750,500,1550,5,1,23034277,595,-6.82,0.49,12,0.21,-379.00,5301.00,3600,20241014,-28.19,1605,20240819,61.06,3295,-21.55,20250227,1850,39.73,20250102,3600,-28.19,20241014,1605,61.06,20240819,0.08,Y,036000,500,116 억,,464325,N,N,122,N,00,N
+20250513,120418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2585,85,2,3.40,105514734,41077,48.91,2555,2595,2520,3250,1750,2500,2568.71,2.02,0,18964,2650,2575,2525,2450,2400,2612,2487,116,750,500,1550,5,1,23034277,595,-6.82,0.49,12,0.18,-379.00,5301.00,3600,20241014,-28.19,1605,20240819,61.06,3295,-21.55,20250227,1850,39.73,20250102,3600,-28.19,20241014,1605,61.06,20240819,0.08,Y,036000,500,116 억,,464325,N,N,122,N,00,N
+20250513,110417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2565,65,2,2.60,46009805,17987,21.42,2555,2575,2520,3250,1750,2500,2557.95,2.02,0,3026,2650,2575,2525,2450,2400,2612,2487,116,750,500,1550,5,1,23034277,591,-6.77,0.48,12,0.08,-379.00,5301.00,3600,20241014,-28.75,1605,20240819,59.81,3295,-22.15,20250227,1850,38.65,20250102,3600,-28.75,20241014,1605,59.81,20240819,0.08,Y,036000,500,116 억,,464325,N,N,122,N,00,N
+20250513,100417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2560,60,2,2.40,29605035,11577,13.78,2555,2575,2520,3250,1750,2500,2557.23,2.02,0,3724,2650,2575,2525,2450,2400,2612,2487,116,750,500,1550,5,1,23034277,590,-6.75,0.48,12,0.05,-379.00,5301.00,3600,20241014,-28.89,1605,20240819,59.50,3295,-22.31,20250227,1850,38.38,20250102,3600,-28.89,20241014,1605,59.50,20240819,0.08,Y,036000,500,116 억,,464325,N,N,122,N,00,N
+20250513,090419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2550,50,2,2.00,145510,57,0.07,2555,2555,2550,3250,1750,2500,2552.81,2.02,0,-5,2650,2575,2525,2450,2400,2612,2487,116,750,500,1550,5,1,23034277,587,-6.73,0.48,12,0.00,-379.00,5301.00,3600,20241014,-29.17,1605,20240819,58.88,3295,-22.61,20250227,1850,37.84,20250102,3600,-29.17,20241014,1605,58.88,20240819,0.08,Y,036000,500,116 억,,464325,N,N,122,N,00,N
 20250512,160409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2500,20,2,0.81,212971245,83877,166.56,2490,2600,2475,3220,1740,2480,2539.09,1.89,0,29931,2560,2520,2485,2445,2410,2502,2427,116,740,500,1530,5,1,23034277,576,-6.60,0.47,12,0.36,-379.00,5301.00,3600,20241014,-30.56,1605,20240819,55.76,3295,-24.13,20250227,1850,35.14,20250102,3600,-30.56,20241014,1605,55.76,20240819,0.08,Y,036000,500,116 억,,436476,N,N,122,N,00,N
 20250512,150414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2545,65,2,2.62,197864810,77892,154.68,2490,2600,2475,3220,1740,2480,2540.25,1.89,0,29528,2560,2520,2485,2445,2410,2502,2427,116,740,500,1530,5,1,23034277,586,-6.72,0.48,12,0.34,-379.00,5301.00,3600,20241014,-29.31,1605,20240819,58.57,3295,-22.76,20250227,1850,37.57,20250102,3600,-29.31,20241014,1605,58.57,20240819,0.08,Y,036000,500,116 억,,436476,N,N,1180,N,00,N
 20250512,140413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2545,65,2,2.62,160745780,63255,125.61,2490,2600,2475,3220,1740,2480,2541.23,1.89,0,21712,2560,2520,2485,2445,2410,2502,2427,116,740,500,1530,5,1,23034277,586,-6.72,0.48,12,0.27,-379.00,5301.00,3600,20241014,-29.31,1605,20240819,58.57,3295,-22.76,20250227,1850,37.57,20250102,3600,-29.31,20241014,1605,58.57,20240819,0.08,Y,036000,500,116 억,,436476,N,N,1180,N,00,N
diff --git a/036010/price/prices-20250501.csv b/036010/price/prices-20250501.csv
index 6ccd1efd4dc9..447776334167 100644
--- a/036010/price/prices-20250501.csv
+++ b/036010/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,-30,5,-0.57,149148515,28204,123.50,5290,5350,5210,6820,3680,5250,5288.20,15.56,0,2240,5370,5310,5260,5200,5150,5340,5230,69,1570,500,3570,10,1,13292934,694,-11.92,0.65,12,0.21,-438.00,8066.00,12710,20240429,-58.93,3765,20241209,38.65,7470,-30.12,20250217,4390,18.91,20250409,12350,-57.73,20240516,3765,38.65,20241209,3.35,Y,036010,500,68 억,,2068497,N,N,1261,N,00,N
+20250513,150415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,-10,5,-0.19,138834190,26228,114.85,5290,5350,5220,6820,3680,5250,5293.36,15.56,0,3095,5370,5310,5260,5200,5150,5340,5230,69,1570,500,3570,10,1,13292934,697,-11.96,0.65,12,0.20,-438.00,8066.00,12710,20240429,-58.77,3765,20241209,39.18,7470,-29.85,20250217,4390,19.36,20250409,12350,-57.57,20240516,3765,39.18,20241209,3.35,Y,036010,500,68 억,,2068497,N,N,2778,N,00,N
+20250513,140416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,10,2,0.19,124944540,23579,103.25,5290,5350,5250,6820,3680,5250,5298.98,15.56,0,3618,5370,5310,5260,5200,5150,5340,5230,69,1570,500,3570,10,1,13292934,699,-12.01,0.65,12,0.18,-438.00,8066.00,12710,20240429,-58.62,3765,20241209,39.71,7470,-29.59,20250217,4390,19.82,20250409,12350,-57.41,20240516,3765,39.71,20241209,3.35,Y,036010,500,68 억,,2068497,N,N,2778,N,00,N
+20250513,130417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,30,2,0.57,112949400,21299,93.27,5290,5350,5250,6820,3680,5250,5303.04,15.56,0,5404,5370,5310,5260,5200,5150,5340,5230,69,1570,500,3570,10,1,13292934,702,-12.05,0.65,12,0.16,-438.00,8066.00,12710,20240429,-58.46,3765,20241209,40.24,7470,-29.32,20250217,4390,20.27,20250409,12350,-57.25,20240516,3765,40.24,20241209,3.35,Y,036010,500,68 억,,2068497,N,N,2778,N,00,N
+20250513,120418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,30,2,0.57,107360970,20240,88.63,5290,5350,5250,6820,3680,5250,5304.40,15.56,0,5792,5370,5310,5260,5200,5150,5340,5230,69,1570,500,3570,10,1,13292934,702,-12.05,0.65,12,0.15,-438.00,8066.00,12710,20240429,-58.46,3765,20241209,40.24,7470,-29.32,20250217,4390,20.27,20250409,12350,-57.25,20240516,3765,40.24,20241209,3.35,Y,036010,500,68 억,,2068497,N,N,2778,N,00,N
+20250513,110417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,70,2,1.33,92726320,17477,76.53,5290,5350,5250,6820,3680,5250,5305.62,15.56,0,6681,5370,5310,5260,5200,5150,5340,5230,69,1570,500,3570,10,1,13292934,707,-12.15,0.66,12,0.13,-438.00,8066.00,12710,20240429,-58.14,3765,20241209,41.30,7470,-28.78,20250217,4390,21.18,20250409,12350,-56.92,20240516,3765,41.30,20241209,3.35,Y,036010,500,68 억,,2068497,N,N,2778,N,00,N
+20250513,100418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,30,2,0.57,43392800,8198,35.90,5290,5340,5250,6820,3680,5250,5293.10,15.56,0,1078,5370,5310,5260,5200,5150,5340,5230,69,1570,500,3570,10,1,13292934,702,-12.05,0.65,12,0.06,-438.00,8066.00,12710,20240429,-58.46,3765,20241209,40.24,7470,-29.32,20250217,4390,20.27,20250409,12350,-57.25,20240516,3765,40.24,20241209,3.35,Y,036010,500,68 억,,2068497,N,N,2778,N,00,N
+20250513,090419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,40,2,0.76,4974280,936,4.10,5290,5330,5290,6820,3680,5250,5314.40,15.56,0,-343,5370,5310,5260,5200,5150,5340,5230,69,1570,500,3570,10,1,13292934,703,-12.08,0.66,12,0.01,-438.00,8066.00,12710,20240429,-58.38,3765,20241209,40.50,7470,-29.18,20250217,4390,20.50,20250409,12350,-57.17,20240516,3765,40.50,20241209,3.35,Y,036010,500,68 억,,2068497,N,N,2778,N,00,N
 20250512,160410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,50,2,0.96,119806765,22795,81.28,5210,5320,5210,6760,3640,5200,5255.93,15.54,0,2762,5293,5246,5153,5106,5013,5270,5130,69,1560,500,3530,10,1,13292934,698,-11.99,0.65,12,0.17,-438.00,8066.00,12710,20240429,-58.69,3765,20241209,39.44,7470,-29.72,20250217,4390,19.59,20250409,12350,-57.49,20240516,3765,39.44,20241209,3.35,Y,036010,500,68 억,,2066267,N,N,2778,N,00,N
 20250512,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,70,2,1.35,108833385,20706,73.83,5210,5320,5210,6760,3640,5200,5256.13,15.54,0,2362,5293,5246,5153,5106,5013,5270,5130,69,1560,500,3530,10,1,13292934,701,-12.03,0.65,12,0.16,-438.00,8066.00,12710,20240429,-58.54,3765,20241209,39.97,7470,-29.45,20250217,4390,20.05,20250409,12350,-57.33,20240516,3765,39.97,20241209,3.35,Y,036010,500,68 억,,2066267,N,N,2439,N,00,N
 20250512,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,60,2,1.15,91964410,17496,62.39,5210,5320,5210,6760,3640,5200,5256.31,15.54,0,2307,5293,5246,5153,5106,5013,5270,5130,69,1560,500,3530,10,1,13292934,699,-12.01,0.65,12,0.13,-438.00,8066.00,12710,20240429,-58.62,3765,20241209,39.71,7470,-29.59,20250217,4390,19.82,20250409,12350,-57.41,20240516,3765,39.71,20241209,3.35,Y,036010,500,68 억,,2066267,N,N,2439,N,00,N
diff --git a/036030/price/prices-20250501.csv b/036030/price/prices-20250501.csv
index 9b28c4719123..300b0d3c8136 100644
--- a/036030/price/prices-20250501.csv
+++ b/036030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3995,5,2,0.13,112491828,28150,80.44,3995,4025,3980,5180,2795,3990,3996.17,2.27,3856,2668,4090,4040,3965,3915,3840,4065,3940,490,1190,1000,2870,5,1,49019283,1958,9.96,0.75,12,0.06,401.00,5330.00,5370,20240613,-25.61,3260,20241209,22.55,4050,-1.36,20250502,3385,18.02,20250203,5370,-25.61,20240613,3260,22.55,20241209,0.59,Y,036030,1000,490 억,,545800,N,N,65,N,00,N
+20250513,150416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,0,3,0.00,106552023,26663,76.20,3995,4025,3980,5180,2795,3990,3996.25,2.27,3599,2265,4090,4040,3965,3915,3840,4065,3940,490,1190,1000,2870,5,1,49019283,1956,9.95,0.75,12,0.05,401.00,5330.00,5370,20240613,-25.70,3260,20241209,22.39,4050,-1.48,20250502,3385,17.87,20250203,5370,-25.70,20240613,3260,22.39,20241209,0.59,Y,036030,1000,490 억,,545543,N,N,16,N,00,N
+20250513,140416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,0,3,0.00,79627157,19914,56.91,3995,4025,3980,5180,2795,3990,3998.55,2.26,1916,497,4090,4040,3965,3915,3840,4065,3940,490,1190,1000,2870,5,1,49019283,1956,9.95,0.75,12,0.04,401.00,5330.00,5370,20240613,-25.70,3260,20241209,22.39,4050,-1.48,20250502,3385,17.87,20250203,5370,-25.70,20240613,3260,22.39,20241209,0.59,Y,036030,1000,490 억,,543860,N,N,16,N,00,N
+20250513,130418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,0,3,0.00,70200332,17552,50.16,3995,4025,3980,5180,2795,3990,3999.56,2.27,2255,1049,4090,4040,3965,3915,3840,4065,3940,490,1190,1000,2870,5,1,49019283,1956,9.95,0.75,12,0.04,401.00,5330.00,5370,20240613,-25.70,3260,20241209,22.39,4050,-1.48,20250502,3385,17.87,20250203,5370,-25.70,20240613,3260,22.39,20241209,0.59,Y,036030,1000,490 억,,544199,N,N,16,N,00,N
+20250513,120418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,10,2,0.25,55411942,13850,39.58,3995,4025,3980,5180,2795,3990,4000.86,2.27,2303,1041,4090,4040,3965,3915,3840,4065,3940,490,1190,1000,2870,5,1,49019283,1961,9.98,0.75,12,0.03,401.00,5330.00,5370,20240613,-25.51,3260,20241209,22.70,4050,-1.23,20250502,3385,18.17,20250203,5370,-25.51,20240613,3260,22.70,20241209,0.59,Y,036030,1000,490 억,,544247,N,N,16,N,00,N
+20250513,110417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4010,20,2,0.50,51445887,12859,36.75,3995,4025,3980,5180,2795,3990,4000.77,2.27,2222,1023,4090,4040,3965,3915,3840,4065,3940,490,1190,1000,2870,5,1,49019283,1966,10.00,0.75,12,0.03,401.00,5330.00,5370,20240613,-25.33,3260,20241209,23.01,4050,-0.99,20250502,3385,18.46,20250203,5370,-25.33,20240613,3260,23.01,20241209,0.59,Y,036030,1000,490 억,,544166,N,N,16,N,00,N
+20250513,100418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,10,2,0.25,40487847,10121,28.92,3995,4025,3980,5180,2795,3990,4000.38,2.26,1656,358,4090,4040,3965,3915,3840,4065,3940,490,1190,1000,2870,5,1,49019283,1961,9.98,0.75,12,0.02,401.00,5330.00,5370,20240613,-25.51,3260,20241209,22.70,4050,-1.23,20250502,3385,18.17,20250203,5370,-25.51,20240613,3260,22.70,20241209,0.59,Y,036030,1000,490 억,,543600,N,N,16,N,00,N
+20250513,090419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3995,5,2,0.13,6075410,1517,4.34,3995,4010,3995,5180,2795,3990,4004.88,2.26,1680,369,4090,4040,3965,3915,3840,4065,3940,490,1190,1000,2870,5,1,49019283,1958,9.96,0.75,12,0.00,401.00,5330.00,5370,20240613,-25.61,3260,20241209,22.55,4050,-1.36,20250502,3385,18.02,20250203,5370,-25.61,20240613,3260,22.55,20241209,0.59,Y,036030,1000,490 억,,543624,N,N,16,N,00,N
 20250512,160410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,30,2,0.76,138948693,34983,135.43,3960,4015,3890,5140,2775,3960,3971.89,2.26,6837,6703,4026,3992,3956,3922,3886,3975,3905,490,1180,1000,2850,5,1,49019283,1956,9.95,0.75,12,0.07,401.00,5330.00,5370,20240613,-25.70,3260,20241209,22.39,4050,-1.48,20250502,3385,17.87,20250203,5370,-25.70,20240613,3260,22.39,20241209,0.60,Y,036030,1000,490 억,,542078,N,N,16,N,00,N
 20250512,150414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,40,2,1.01,135174293,34038,131.77,3960,4015,3890,5140,2775,3960,3971.28,2.26,6636,6472,4026,3992,3956,3922,3886,3975,3905,490,1180,1000,2850,5,1,49019283,1961,9.98,0.75,12,0.07,401.00,5330.00,5370,20240613,-25.51,3260,20241209,22.70,4050,-1.23,20250502,3385,18.17,20250203,5370,-25.51,20240613,3260,22.70,20241209,0.60,Y,036030,1000,490 억,,541877,N,N,12,N,00,N
 20250512,140413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3995,35,2,0.88,118633213,29904,115.77,3960,4015,3890,5140,2775,3960,3967.14,2.26,6867,6301,4026,3992,3956,3922,3886,3975,3905,490,1180,1000,2850,5,1,49019283,1958,9.96,0.75,12,0.06,401.00,5330.00,5370,20240613,-25.61,3260,20241209,22.55,4050,-1.36,20250502,3385,18.02,20250203,5370,-25.61,20240613,3260,22.55,20241209,0.60,Y,036030,1000,490 억,,542108,N,N,12,N,00,N
diff --git a/036090/price/prices-20250501.csv b/036090/price/prices-20250501.csv
index 38818904d5ef..9fe90062a8b3 100644
--- a/036090/price/prices-20250501.csv
+++ b/036090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160411,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,687,-4,5,-0.58,160939399,233942,43.34,695,697,680,898,484,691,687.95,1.51,0,-34583,710,700,692,682,674,705,687,592,207,500,490,1,1,118392284,813,98.14,0.67,12,0.20,7.00,1025.00,939,20241112,-26.84,606,20240805,13.37,838,-18.02,20250117,607,13.18,20250409,939,-26.84,20241112,606,13.37,20240805,2.41,Y,036090,500,591 억,,1788050,N,N,402,N,00,N
+20250513,150416,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,684,-7,5,-1.01,154704125,224857,41.66,695,697,680,898,484,691,688.01,1.51,0,-33059,710,700,692,682,674,705,687,592,207,500,490,1,1,118392284,810,97.71,0.67,12,0.19,7.00,1025.00,939,20241112,-27.16,606,20240805,12.87,838,-18.38,20250117,607,12.69,20250409,939,-27.16,20241112,606,12.87,20240805,2.41,Y,036090,500,591 억,,1788050,N,N,12776,N,00,N
+20250513,140417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,687,-4,5,-0.58,114482892,165961,30.75,695,697,682,898,484,691,689.82,1.51,0,-33239,710,700,692,682,674,705,687,592,207,500,490,1,1,118392284,813,98.14,0.67,12,0.14,7.00,1025.00,939,20241112,-26.84,606,20240805,13.37,838,-18.02,20250117,607,13.18,20250409,939,-26.84,20241112,606,13.37,20240805,2.41,Y,036090,500,591 억,,1788050,N,N,12776,N,00,N
+20250513,130418,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,690,-1,5,-0.14,87656770,126861,23.50,695,697,688,898,484,691,690.97,1.51,0,-21121,710,700,692,682,674,705,687,592,207,500,490,1,1,118392284,817,98.57,0.67,12,0.11,7.00,1025.00,939,20241112,-26.52,606,20240805,13.86,838,-17.66,20250117,607,13.67,20250409,939,-26.52,20241112,606,13.86,20240805,2.41,Y,036090,500,591 억,,1788050,N,N,12776,N,00,N
+20250513,120419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,691,0,3,0.00,73825005,106795,19.79,695,697,689,898,484,691,691.28,1.51,0,-13330,710,700,692,682,674,705,687,592,207,500,490,1,1,118392284,818,98.71,0.67,12,0.09,7.00,1025.00,939,20241112,-26.41,606,20240805,14.03,838,-17.54,20250117,607,13.84,20250409,939,-26.41,20241112,606,14.03,20240805,2.41,Y,036090,500,591 억,,1788050,N,N,12776,N,00,N
+20250513,110417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,692,1,2,0.14,48897101,70756,13.11,695,697,689,898,484,691,691.07,1.51,0,-8833,710,700,692,682,674,705,687,592,207,500,490,1,1,118392284,819,98.86,0.68,12,0.06,7.00,1025.00,939,20241112,-26.30,606,20240805,14.19,838,-17.42,20250117,607,14.00,20250409,939,-26.30,20241112,606,14.19,20240805,2.41,Y,036090,500,591 억,,1788050,N,N,12776,N,00,N
+20250513,100418,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,689,-2,5,-0.29,30221614,43766,8.11,695,697,689,898,484,691,690.53,1.51,0,-3324,710,700,692,682,674,705,687,592,207,500,490,1,1,118392284,816,98.43,0.67,12,0.04,7.00,1025.00,939,20241112,-26.62,606,20240805,13.70,838,-17.78,20250117,607,13.51,20250409,939,-26.62,20241112,606,13.70,20240805,2.41,Y,036090,500,591 억,,1788050,N,N,12776,N,00,N
+20250513,090420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,693,2,2,0.29,1361383,1957,0.36,695,697,693,898,484,691,695.65,1.51,0,-549,710,700,692,682,674,705,687,592,207,500,490,1,1,118392284,820,99.00,0.68,12,0.00,7.00,1025.00,939,20241112,-26.20,606,20240805,14.36,838,-17.30,20250117,607,14.17,20250409,939,-26.20,20241112,606,14.36,20240805,2.41,Y,036090,500,591 억,,1788050,N,N,12776,N,00,N
 20250512,160410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,691,7,2,1.02,371693020,536404,38.00,687,702,684,889,479,684,692.95,1.43,0,94091,735,709,693,667,651,701,659,592,205,500,490,1,1,118392284,818,98.71,0.67,12,0.45,7.00,1025.00,939,20241112,-26.41,606,20240805,14.03,838,-17.54,20250117,607,13.84,20250409,939,-26.41,20241112,606,14.03,20240805,2.50,Y,036090,500,591 억,,1698291,N,N,12776,N,00,N
 20250512,150414,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,695,11,2,1.61,352633306,508840,36.05,687,702,684,889,479,684,693.03,1.43,0,85844,735,709,693,667,651,701,659,592,205,500,490,1,1,118392284,823,99.29,0.68,12,0.43,7.00,1025.00,939,20241112,-25.99,606,20240805,14.69,838,-17.06,20250117,607,14.50,20250409,939,-25.99,20241112,606,14.69,20240805,2.50,Y,036090,500,591 억,,1698291,N,N,20288,N,00,N
 20250512,140414,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,695,11,2,1.61,311691634,449655,31.85,687,702,684,889,479,684,693.20,1.43,0,65210,735,709,693,667,651,701,659,592,205,500,490,1,1,118392284,823,99.29,0.68,12,0.38,7.00,1025.00,939,20241112,-25.99,606,20240805,14.69,838,-17.06,20250117,607,14.50,20250409,939,-25.99,20241112,606,14.69,20240805,2.50,Y,036090,500,591 억,,1698291,N,N,20288,N,00,N
diff --git a/036120/price/prices-20250501.csv b/036120/price/prices-20250501.csv
index 816f6b788360..2293ca67b192 100644
--- a/036120/price/prices-20250501.csv
+++ b/036120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-35,5,-1.52,230976587,101698,100.69,2300,2320,2252,2990,1610,2300,2271.29,1.67,0,-26018,2323,2311,2288,2276,2253,2317,2282,178,690,500,1700,5,1,35500000,804,29.04,2.70,12,0.29,78.00,838.00,3120,20240909,-27.40,1955,20241115,15.86,2575,-12.04,20250411,2040,11.03,20250328,3120,-27.40,20240909,1955,15.86,20241115,2.62,Y,036120,500,177 억,,592538,N,N,2200,N,00,N
+20250513,150416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-35,5,-1.52,186394732,82010,81.20,2300,2320,2252,2990,1610,2300,2272.83,1.67,0,-22102,2323,2311,2288,2276,2253,2317,2282,178,690,500,1700,5,1,35500000,804,29.04,2.70,12,0.23,78.00,838.00,3120,20240909,-27.40,1955,20241115,15.86,2575,-12.04,20250411,2040,11.03,20250328,3120,-27.40,20240909,1955,15.86,20241115,2.62,Y,036120,500,177 억,,592538,N,N,2200,N,00,N
+20250513,140417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-30,5,-1.30,168009892,73900,73.17,2300,2320,2252,2990,1610,2300,2273.48,1.67,0,-18401,2323,2311,2288,2276,2253,2317,2282,178,690,500,1700,5,1,35500000,806,29.10,2.71,12,0.21,78.00,838.00,3120,20240909,-27.24,1955,20241115,16.11,2575,-11.84,20250411,2040,11.27,20250328,3120,-27.24,20240909,1955,16.11,20241115,2.62,Y,036120,500,177 억,,592538,N,N,2200,N,00,N
+20250513,130418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-35,5,-1.52,125896637,55324,54.78,2300,2320,2252,2990,1610,2300,2275.62,1.67,0,-7332,2323,2311,2288,2276,2253,2317,2282,178,690,500,1700,5,1,35500000,804,29.04,2.70,12,0.16,78.00,838.00,3120,20240909,-27.40,1955,20241115,15.86,2575,-12.04,20250411,2040,11.03,20250328,3120,-27.40,20240909,1955,15.86,20241115,2.62,Y,036120,500,177 억,,592538,N,N,2200,N,00,N
+20250513,120419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-30,5,-1.30,120373007,52888,52.36,2300,2320,2252,2990,1610,2300,2276.00,1.67,0,-6431,2323,2311,2288,2276,2253,2317,2282,178,690,500,1700,5,1,35500000,806,29.10,2.71,12,0.15,78.00,838.00,3120,20240909,-27.24,1955,20241115,16.11,2575,-11.84,20250411,2040,11.27,20250328,3120,-27.24,20240909,1955,16.11,20241115,2.62,Y,036120,500,177 억,,592538,N,N,2200,N,00,N
+20250513,110418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-25,5,-1.09,108738202,47774,47.30,2300,2320,2252,2990,1610,2300,2276.10,1.67,0,-4767,2323,2311,2288,2276,2253,2317,2282,178,690,500,1700,5,1,35500000,808,29.17,2.71,12,0.13,78.00,838.00,3120,20240909,-27.08,1955,20241115,16.37,2575,-11.65,20250411,2040,11.52,20250328,3120,-27.08,20240909,1955,16.37,20241115,2.62,Y,036120,500,177 억,,592538,N,N,2200,N,00,N
+20250513,100418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,-15,5,-0.65,17300135,7544,7.47,2300,2320,2285,2990,1610,2300,2293.23,1.67,0,-4818,2323,2311,2288,2276,2253,2317,2282,178,690,500,1700,5,1,35500000,811,29.29,2.73,12,0.02,78.00,838.00,3120,20240909,-26.76,1955,20241115,16.88,2575,-11.26,20250411,2040,12.01,20250328,3120,-26.76,20240909,1955,16.88,20241115,2.62,Y,036120,500,177 억,,592538,N,N,2200,N,00,N
+20250513,090420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,0,3,0.00,108100,47,0.05,2300,2300,2300,2990,1610,2300,2300.00,1.67,0,-35,2323,2311,2288,2276,2253,2317,2282,178,690,500,1700,5,1,35500000,817,29.49,2.74,12,0.00,78.00,838.00,3120,20240909,-26.28,1955,20241115,17.65,2575,-10.68,20250411,2040,12.75,20250328,3120,-26.28,20240909,1955,17.65,20241115,2.62,Y,036120,500,177 억,,592538,N,N,2200,N,00,N
 20250512,160410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,20,2,0.88,229829411,101002,142.77,2270,2300,2265,2960,1600,2280,2275.49,1.60,0,36512,2296,2287,2271,2262,2246,2292,2267,178,680,500,1680,5,1,35500000,817,29.49,2.74,12,0.28,78.00,838.00,3120,20240909,-26.28,1955,20241115,17.65,2575,-10.68,20250411,2040,12.75,20250328,3120,-26.28,20240909,1955,17.65,20241115,2.69,Y,036120,500,177 억,,569464,N,N,2200,N,00,N
 20250512,150415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,0,3,0.00,209981031,92349,130.54,2270,2295,2265,2960,1600,2280,2273.78,1.60,0,36682,2296,2287,2271,2262,2246,2292,2267,178,680,500,1680,5,1,35500000,809,29.23,2.72,12,0.26,78.00,838.00,3120,20240909,-26.92,1955,20241115,16.62,2575,-11.46,20250411,2040,11.76,20250328,3120,-26.92,20240909,1955,16.62,20241115,2.69,Y,036120,500,177 억,,569464,N,N,0,N,00,N
 20250512,140414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,5,2,0.22,193742005,85241,120.49,2270,2295,2265,2960,1600,2280,2272.87,1.60,0,37255,2296,2287,2271,2262,2246,2292,2267,178,680,500,1680,5,1,35500000,811,29.29,2.73,12,0.24,78.00,838.00,3120,20240909,-26.76,1955,20241115,16.88,2575,-11.26,20250411,2040,12.01,20250328,3120,-26.76,20240909,1955,16.88,20241115,2.69,Y,036120,500,177 억,,569464,N,N,0,N,00,N
diff --git a/036170/price/prices-20250501.csv b/036170/price/prices-20250501.csv
index 389e48d76bd3..5e8c7989a455 100644
--- a/036170/price/prices-20250501.csv
+++ b/036170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,966,14,2,1.47,143079031,148067,172.08,952,981,952,1237,667,952,966.31,0.72,0,22694,967,959,948,940,929,963,944,614,285,1000,660,1,1,61365626,593,10.73,0.46,12,0.24,90.00,2082.00,1070,20250318,-9.72,756,20241209,27.78,1070,-9.72,20250318,796,21.36,20250204,1070,-9.72,20250318,756,27.78,20241209,0.08,Y,036170,1000,613 억,,439569,N,N,0,N,00,N
+20250513,150417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,962,10,2,1.05,137146561,141912,164.93,952,981,952,1237,667,952,966.42,0.72,0,23256,967,959,948,940,929,963,944,614,285,1000,660,1,1,61365626,590,10.69,0.46,12,0.23,90.00,2082.00,1070,20250318,-10.09,756,20241209,27.25,1070,-10.09,20250318,796,20.85,20250204,1070,-10.09,20250318,756,27.25,20241209,0.08,Y,036170,1000,613 억,,439569,N,N,0,N,00,N
+20250513,140417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,969,17,2,1.79,135925714,140645,163.45,952,981,952,1237,667,952,966.45,0.72,0,23190,967,959,948,940,929,963,944,614,285,1000,660,1,1,61365626,595,10.77,0.47,12,0.23,90.00,2082.00,1070,20250318,-9.44,756,20241209,28.17,1070,-9.44,20250318,796,21.73,20250204,1070,-9.44,20250318,756,28.17,20241209,0.08,Y,036170,1000,613 억,,439569,N,N,0,N,00,N
+20250513,130419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,965,13,2,1.37,133406205,138034,160.42,952,981,952,1237,667,952,966.47,0.72,0,24633,967,959,948,940,929,963,944,614,285,1000,660,1,1,61365626,592,10.72,0.46,12,0.22,90.00,2082.00,1070,20250318,-9.81,756,20241209,27.65,1070,-9.81,20250318,796,21.23,20250204,1070,-9.81,20250318,756,27.65,20241209,0.08,Y,036170,1000,613 억,,439569,N,N,0,N,00,N
+20250513,120419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,967,15,2,1.58,126542343,130928,152.16,952,981,952,1237,667,952,966.50,0.72,0,24421,967,959,948,940,929,963,944,614,285,1000,660,1,1,61365626,593,10.74,0.46,12,0.21,90.00,2082.00,1070,20250318,-9.63,756,20241209,27.91,1070,-9.63,20250318,796,21.48,20250204,1070,-9.63,20250318,756,27.91,20241209,0.08,Y,036170,1000,613 억,,439569,N,N,0,N,00,N
+20250513,110418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,973,21,2,2.21,110325400,114203,132.72,952,981,952,1237,667,952,966.05,0.72,0,22622,967,959,948,940,929,963,944,614,285,1000,660,1,1,61365626,597,10.81,0.47,12,0.19,90.00,2082.00,1070,20250318,-9.07,756,20241209,28.70,1070,-9.07,20250318,796,22.24,20250204,1070,-9.07,20250318,756,28.70,20241209,0.08,Y,036170,1000,613 억,,439569,N,N,0,N,00,N
+20250513,100419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,974,22,2,2.31,64878440,67571,78.53,952,975,952,1237,667,952,960.15,0.72,0,1623,967,959,948,940,929,963,944,614,285,1000,660,1,1,61365626,598,10.82,0.47,12,0.11,90.00,2082.00,1070,20250318,-8.97,756,20241209,28.84,1070,-8.97,20250318,796,22.36,20250204,1070,-8.97,20250318,756,28.84,20241209,0.08,Y,036170,1000,613 억,,439569,N,N,0,N,00,N
+20250513,090420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,961,9,2,0.95,1020084,1063,1.24,952,962,952,1237,667,952,959.63,0.72,0,-604,967,959,948,940,929,963,944,614,285,1000,660,1,1,61365626,590,10.68,0.46,12,0.00,90.00,2082.00,1070,20250318,-10.19,756,20241209,27.12,1070,-10.19,20250318,796,20.73,20250204,1070,-10.19,20250318,756,27.12,20241209,0.08,Y,036170,1000,613 억,,439569,N,N,0,N,00,N
 20250512,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,952,9,2,0.95,81578420,86046,76.18,937,956,937,1225,661,943,948.08,0.69,0,18952,976,959,938,921,900,968,930,614,282,1000,660,1,1,61365626,584,10.58,0.46,12,0.14,90.00,2082.00,1070,20250318,-11.03,756,20241209,25.93,1070,-11.03,20250318,796,19.60,20250204,1070,-11.03,20250318,756,25.93,20241209,0.08,Y,036170,1000,613 억,,423799,N,N,0,N,00,N
 20250512,150415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,952,9,2,0.95,74486274,78595,69.59,937,956,937,1225,661,943,947.72,0.69,0,17616,976,959,938,921,900,968,930,614,282,1000,660,1,1,61365626,584,10.58,0.46,12,0.13,90.00,2082.00,1070,20250318,-11.03,756,20241209,25.93,1070,-11.03,20250318,796,19.60,20250204,1070,-11.03,20250318,756,25.93,20241209,0.08,Y,036170,1000,613 억,,423799,N,N,0,N,00,N
 20250512,140414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,951,8,2,0.85,69641587,73506,65.08,937,956,937,1225,661,943,947.43,0.69,0,16729,976,959,938,921,900,968,930,614,282,1000,660,1,1,61365626,584,10.57,0.46,12,0.12,90.00,2082.00,1070,20250318,-11.12,756,20241209,25.79,1070,-11.12,20250318,796,19.47,20250204,1070,-11.12,20250318,756,25.79,20241209,0.08,Y,036170,1000,613 억,,423799,N,N,0,N,00,N
diff --git a/036180/price/prices-20250501.csv b/036180/price/prices-20250501.csv
index 79e16df0596d..197713fa700b 100644
--- a/036180/price/prices-20250501.csv
+++ b/036180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160412,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N
+20250513,150417,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N
+20250513,140417,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N
+20250513,130419,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N
+20250513,120419,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N
+20250513,110418,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N
+20250513,100419,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N
+20250513,090421,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N
 20250512,160411,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N
 20250512,150415,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N
 20250512,140414,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N
diff --git a/036190/price/prices-20250501.csv b/036190/price/prices-20250501.csv
index b6139db22ad5..09d28d58ef74 100644
--- a/036190/price/prices-20250501.csv
+++ b/036190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160412,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,26300,-150,5,-0.57,107335125,4064,75.08,26600,26700,26150,34350,18550,26450,26411.20,19.74,0,-922,26750,26600,26400,26250,26050,26675,26325,30,7900,500,19570,50,1,6000000,1578,3.94,0.43,12,0.07,6673.00,60570.00,33200,20240821,-20.78,23000,20240805,14.35,26700,0.00,20250430,24400,7.79,20250106,33200,-20.78,20240821,23000,14.35,20240805,0.14,Y,036190,500,30 억,,1184499,N,N,0,N,00,N
+20250513,150417,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,26300,-150,5,-0.57,106019675,4014,74.15,26600,26700,26150,34350,18550,26450,26412.48,19.74,0,-943,26750,26600,26400,26250,26050,26675,26325,30,7900,500,19570,50,1,6000000,1578,3.94,0.43,12,0.07,6673.00,60570.00,33200,20240821,-20.78,23000,20240805,14.35,26700,0.00,20250430,24400,7.79,20250106,33200,-20.78,20240821,23000,14.35,20240805,0.14,Y,036190,500,30 억,,1184499,N,N,0,N,00,N
+20250513,140418,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,26350,-100,5,-0.38,70003475,2641,48.79,26600,26700,26350,34350,18550,26450,26506.43,19.74,0,-1111,26750,26600,26400,26250,26050,26675,26325,30,7900,500,19570,50,1,6000000,1581,3.95,0.44,12,0.04,6673.00,60570.00,33200,20240821,-20.63,23000,20240805,14.57,26700,0.00,20250430,24400,7.99,20250106,33200,-20.63,20240821,23000,14.57,20240805,0.14,Y,036190,500,30 억,,1184499,N,N,0,N,00,N
+20250513,130419,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,26350,-100,5,-0.38,68975825,2602,48.07,26600,26700,26350,34350,18550,26450,26508.77,19.74,0,-1088,26750,26600,26400,26250,26050,26675,26325,30,7900,500,19570,50,1,6000000,1581,3.95,0.44,12,0.04,6673.00,60570.00,33200,20240821,-20.63,23000,20240805,14.57,26700,0.00,20250430,24400,7.99,20250106,33200,-20.63,20240821,23000,14.57,20240805,0.14,Y,036190,500,30 억,,1184499,N,N,0,N,00,N
+20250513,120420,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,26500,50,2,0.19,58811675,2217,40.96,26600,26700,26350,34350,18550,26450,26527.59,19.74,0,-845,26750,26600,26400,26250,26050,26675,26325,30,7900,500,19570,50,1,6000000,1590,3.97,0.44,12,0.04,6673.00,60570.00,33200,20240821,-20.18,23000,20240805,15.22,26700,0.00,20250430,24400,8.61,20250106,33200,-20.18,20240821,23000,15.22,20240805,0.14,Y,036190,500,30 억,,1184499,N,N,0,N,00,N
+20250513,110418,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,26500,50,2,0.19,55029425,2074,38.32,26600,26700,26350,34350,18550,26450,26532.99,19.74,0,-801,26750,26600,26400,26250,26050,26675,26325,30,7900,500,19570,50,1,6000000,1590,3.97,0.44,12,0.03,6673.00,60570.00,33200,20240821,-20.18,23000,20240805,15.22,26700,0.00,20250430,24400,8.61,20250106,33200,-20.18,20240821,23000,15.22,20240805,0.14,Y,036190,500,30 억,,1184499,N,N,0,N,00,N
+20250513,100419,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,26500,50,2,0.19,46638000,1757,32.46,26600,26700,26350,34350,18550,26450,26544.11,19.74,0,-761,26750,26600,26400,26250,26050,26675,26325,30,7900,500,19570,50,1,6000000,1590,3.97,0.44,12,0.03,6673.00,60570.00,33200,20240821,-20.18,23000,20240805,15.22,26700,0.00,20250430,24400,8.61,20250106,33200,-20.18,20240821,23000,15.22,20240805,0.14,Y,036190,500,30 억,,1184499,N,N,0,N,00,N
+20250513,090421,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,26450,0,3,0.00,2469850,93,1.72,26600,26600,26350,34350,18550,26450,26557.53,19.74,0,-10,26750,26600,26400,26250,26050,26675,26325,30,7900,500,19570,50,1,6000000,1587,3.96,0.44,12,0.00,6673.00,60570.00,33200,20240821,-20.33,23000,20240805,15.00,26700,-0.94,20250430,24400,8.40,20250106,33200,-20.33,20240821,23000,15.00,20240805,0.14,Y,036190,500,30 억,,1184499,N,N,0,N,00,N
 20250512,160411,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,26450,250,2,0.95,142402950,5400,215.91,26200,26550,26200,34050,18350,26200,26370.92,19.72,0,1090,26500,26350,26150,26000,25800,26375,26025,30,7850,500,19380,50,1,6000000,1587,3.96,0.44,12,0.09,6673.00,60570.00,33200,20240821,-20.33,23000,20240805,15.00,26700,-0.94,20250430,24400,8.40,20250106,33200,-20.33,20240821,23000,15.00,20240805,0.14,Y,036190,500,30 억,,1183466,N,N,0,N,00,N
 20250512,150416,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,26350,150,2,0.57,120282900,4562,182.41,26200,26550,26200,34050,18350,26200,26366.26,19.72,0,1081,26500,26350,26150,26000,25800,26375,26025,30,7850,500,19380,50,1,6000000,1581,3.95,0.44,12,0.08,6673.00,60570.00,33200,20240821,-20.63,23000,20240805,14.57,26700,-1.31,20250430,24400,7.99,20250106,33200,-20.63,20240821,23000,14.57,20240805,0.14,Y,036190,500,30 억,,1183466,N,N,0,N,00,N
 20250512,140415,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,26400,200,2,0.76,108487250,4113,164.45,26200,26550,26200,34050,18350,26200,26376.67,19.72,0,972,26500,26350,26150,26000,25800,26375,26025,30,7850,500,19380,50,1,6000000,1584,3.96,0.44,12,0.07,6673.00,60570.00,33200,20240821,-20.48,23000,20240805,14.78,26700,-1.12,20250430,24400,8.20,20250106,33200,-20.48,20240821,23000,14.78,20240805,0.14,Y,036190,500,30 억,,1183466,N,N,0,N,00,N
diff --git a/036200/price/prices-20250501.csv b/036200/price/prices-20250501.csv
index 1f5044b54bda..69811abc03ef 100644
--- a/036200/price/prices-20250501.csv
+++ b/036200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160413,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6220,90,2,1.47,621421365,100068,101.88,6200,6290,6130,7960,4300,6130,6209.99,6.20,0,13398,6243,6186,6073,6016,5903,6215,6045,153,1830,500,4410,10,1,30664223,1907,12.27,0.82,12,0.33,507.00,7560.00,12480,20240704,-50.16,5210,20241209,19.39,7770,-19.95,20250224,5440,14.34,20250409,12480,-50.16,20240704,5210,19.39,20241209,3.28,Y,036200,500,153 억,,1902575,N,N,6235,N,00,N
+20250513,150417,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6220,90,2,1.47,608692705,98019,99.80,6200,6290,6130,7960,4300,6130,6209.95,6.20,0,13958,6243,6186,6073,6016,5903,6215,6045,153,1830,500,4410,10,1,30664223,1907,12.27,0.82,12,0.32,507.00,7560.00,12480,20240704,-50.16,5210,20241209,19.39,7770,-19.95,20250224,5440,14.34,20250409,12480,-50.16,20240704,5210,19.39,20241209,3.28,Y,036200,500,153 억,,1902575,N,N,7861,N,00,N
+20250513,140418,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6200,70,2,1.14,553942975,89175,90.79,6200,6290,6130,7960,4300,6130,6211.86,6.20,0,11755,6243,6186,6073,6016,5903,6215,6045,153,1830,500,4410,10,1,30664223,1901,12.23,0.82,12,0.29,507.00,7560.00,12480,20240704,-50.32,5210,20241209,19.00,7770,-20.21,20250224,5440,13.97,20250409,12480,-50.32,20240704,5210,19.00,20241209,3.28,Y,036200,500,153 억,,1902575,N,N,7861,N,00,N
+20250513,130419,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6220,90,2,1.47,474499045,76383,77.77,6200,6290,6130,7960,4300,6130,6212.10,6.20,0,13560,6243,6186,6073,6016,5903,6215,6045,153,1830,500,4410,10,1,30664223,1907,12.27,0.82,12,0.25,507.00,7560.00,12480,20240704,-50.16,5210,20241209,19.39,7770,-19.95,20250224,5440,14.34,20250409,12480,-50.16,20240704,5210,19.39,20241209,3.28,Y,036200,500,153 억,,1902575,N,N,7861,N,00,N
+20250513,120420,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6230,100,2,1.63,416099070,67003,68.22,6200,6290,6130,7960,4300,6130,6210.16,6.20,0,16744,6243,6186,6073,6016,5903,6215,6045,153,1830,500,4410,10,1,30664223,1910,12.29,0.82,12,0.22,507.00,7560.00,12480,20240704,-50.08,5210,20241209,19.58,7770,-19.82,20250224,5440,14.52,20250409,12480,-50.08,20240704,5210,19.58,20241209,3.28,Y,036200,500,153 억,,1902575,N,N,7861,N,00,N
+20250513,110419,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6270,140,2,2.28,349457680,56353,57.38,6200,6280,6130,7960,4300,6130,6201.23,6.20,0,16474,6243,6186,6073,6016,5903,6215,6045,153,1830,500,4410,10,1,30664223,1923,12.37,0.83,12,0.18,507.00,7560.00,12480,20240704,-49.76,5210,20241209,20.35,7770,-19.31,20250224,5440,15.26,20250409,12480,-49.76,20240704,5210,20.35,20241209,3.28,Y,036200,500,153 억,,1902575,N,N,7861,N,00,N
+20250513,100419,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6180,50,2,0.82,178507420,28913,29.44,6200,6240,6130,7960,4300,6130,6173.95,6.20,0,-365,6243,6186,6073,6016,5903,6215,6045,153,1830,500,4410,10,1,30664223,1895,12.19,0.82,12,0.09,507.00,7560.00,12480,20240704,-50.48,5210,20241209,18.62,7770,-20.46,20250224,5440,13.60,20250409,12480,-50.48,20240704,5210,18.62,20241209,3.28,Y,036200,500,153 억,,1902575,N,N,7861,N,00,N
+20250513,090421,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6190,60,2,0.98,28402020,4582,4.67,6200,6220,6190,7960,4300,6130,6198.61,6.20,0,-479,6243,6186,6073,6016,5903,6215,6045,153,1830,500,4410,10,1,30664223,1898,12.21,0.82,12,0.01,507.00,7560.00,12480,20240704,-50.40,5210,20241209,18.81,7770,-20.33,20250224,5440,13.79,20250409,12480,-50.40,20240704,5210,18.81,20241209,3.28,Y,036200,500,153 억,,1902575,N,N,7861,N,00,N
 20250512,160411,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6130,210,2,3.55,593320495,98217,146.71,5960,6130,5960,7690,4150,5920,6040.92,5.99,0,55200,6080,6000,5940,5860,5800,5970,5830,153,1770,500,4260,10,1,30664223,1880,12.09,0.81,12,0.32,507.00,7560.00,12480,20240704,-50.88,5210,20241209,17.66,7770,-21.11,20250224,5440,12.68,20250409,12480,-50.88,20240704,5210,17.66,20241209,3.23,Y,036200,500,153 억,,1838271,N,N,7861,N,00,N
 20250512,150416,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6110,190,2,3.21,555201110,91988,137.40,5960,6110,5960,7690,4150,5920,6035.59,5.99,0,52246,6080,6000,5940,5860,5800,5970,5830,153,1770,500,4260,10,1,30664223,1874,12.05,0.81,12,0.30,507.00,7560.00,12480,20240704,-51.04,5210,20241209,17.27,7770,-21.36,20250224,5440,12.32,20250409,12480,-51.04,20240704,5210,17.27,20241209,3.23,Y,036200,500,153 억,,1838271,N,N,8689,N,00,N
 20250512,140415,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6050,130,2,2.20,423166700,70260,104.95,5960,6080,5960,7690,4150,5920,6022.88,5.99,0,42535,6080,6000,5940,5860,5800,5970,5830,153,1770,500,4260,10,1,30664223,1855,11.93,0.80,12,0.23,507.00,7560.00,12480,20240704,-51.52,5210,20241209,16.12,7770,-22.14,20250224,5440,11.21,20250409,12480,-51.52,20240704,5210,16.12,20241209,3.23,Y,036200,500,153 억,,1838271,N,N,8689,N,00,N
diff --git a/036220/price/prices-20250501.csv b/036220/price/prices-20250501.csv
index 4769d15106d6..4b8a6b215560 100644
--- a/036220/price/prices-20250501.csv
+++ b/036220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160413,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15650,260,2,1.69,841416825,53665,97.89,15390,15930,15260,20000,10780,15390,15679.07,1.04,0,10501,15916,15652,15176,14912,14436,15785,15045,73,4610,500,10770,10,1,14509416,2271,0.00,0.00,12,0.37,0.00,0.00,21500,20240819,-27.21,9720,20241210,61.01,18770,-16.62,20250114,10800,44.91,20250102,21500,-27.21,20240819,9720,61.01,20241210,0.79,Y,036220,500,73 억,,151034,N,N,1320,N,00,N
+20250513,150418,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15720,330,2,2.14,821009345,52365,95.52,15390,15930,15260,20000,10780,15390,15678.59,1.04,0,10809,15916,15652,15176,14912,14436,15785,15045,73,4610,500,10770,10,1,14509416,2281,0.00,0.00,12,0.36,0.00,0.00,21500,20240819,-26.88,9720,20241210,61.73,18770,-16.25,20250114,10800,45.56,20250102,21500,-26.88,20240819,9720,61.73,20241210,0.79,Y,036220,500,73 억,,151034,N,N,1320,N,00,N
+20250513,140418,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15690,300,2,1.95,743562775,47445,86.55,15390,15930,15260,20000,10780,15390,15672.10,1.04,0,10652,15916,15652,15176,14912,14436,15785,15045,73,4610,500,10770,10,1,14509416,2277,0.00,0.00,12,0.33,0.00,0.00,21500,20240819,-27.02,9720,20241210,61.42,18770,-16.41,20250114,10800,45.28,20250102,21500,-27.02,20240819,9720,61.42,20241210,0.79,Y,036220,500,73 억,,151034,N,N,1320,N,00,N
+20250513,130420,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15600,210,2,1.36,648806395,41391,75.50,15390,15930,15260,20000,10780,15390,15675.06,1.04,0,8495,15916,15652,15176,14912,14436,15785,15045,73,4610,500,10770,10,1,14509416,2263,0.00,0.00,12,0.29,0.00,0.00,21500,20240819,-27.44,9720,20241210,60.49,18770,-16.89,20250114,10800,44.44,20250102,21500,-27.44,20240819,9720,60.49,20241210,0.79,Y,036220,500,73 억,,151034,N,N,1320,N,00,N
+20250513,120420,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15590,200,2,1.30,579780415,36953,67.41,15390,15930,15260,20000,10780,15390,15689.67,1.04,0,7646,15916,15652,15176,14912,14436,15785,15045,73,4610,500,10770,10,1,14509416,2262,0.00,0.00,12,0.25,0.00,0.00,21500,20240819,-27.49,9720,20241210,60.39,18770,-16.94,20250114,10800,44.35,20250102,21500,-27.49,20240819,9720,60.39,20241210,0.79,Y,036220,500,73 억,,151034,N,N,1320,N,00,N
+20250513,110419,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15780,390,2,2.53,511110595,32574,59.42,15390,15930,15260,20000,10780,15390,15690.75,1.04,0,8965,15916,15652,15176,14912,14436,15785,15045,73,4610,500,10770,10,1,14509416,2290,0.00,0.00,12,0.22,0.00,0.00,21500,20240819,-26.60,9720,20241210,62.35,18770,-15.93,20250114,10800,46.11,20250102,21500,-26.60,20240819,9720,62.35,20241210,0.79,Y,036220,500,73 억,,151034,N,N,1320,N,00,N
+20250513,100420,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15690,300,2,1.95,264371020,16988,30.99,15390,15820,15260,20000,10780,15390,15562.22,1.04,0,4493,15916,15652,15176,14912,14436,15785,15045,73,4610,500,10770,10,1,14509416,2277,0.00,0.00,12,0.12,0.00,0.00,21500,20240819,-27.02,9720,20241210,61.42,18770,-16.41,20250114,10800,45.28,20250102,21500,-27.02,20240819,9720,61.42,20241210,0.79,Y,036220,500,73 억,,151034,N,N,1320,N,00,N
+20250513,090421,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15490,100,2,0.65,72575120,4714,8.60,15390,15520,15260,20000,10780,15390,15395.66,1.04,0,175,15916,15652,15176,14912,14436,15785,15045,73,4610,500,10770,10,1,14509416,2248,0.00,0.00,12,0.03,0.00,0.00,21500,20240819,-27.95,9720,20241210,59.36,18770,-17.47,20250114,10800,43.43,20250102,21500,-27.95,20240819,9720,59.36,20241210,0.79,Y,036220,500,73 억,,151034,N,N,1320,N,00,N
 20250512,160412,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15390,730,2,4.98,831429375,54582,123.66,14900,15440,14700,19050,10270,14660,15232.40,1.01,0,7087,15066,14862,14476,14272,13886,14965,14375,73,4390,500,10260,10,1,14509416,2233,0.00,0.00,12,0.38,0.00,0.00,21500,20240819,-28.42,9720,20241210,58.33,18770,-18.01,20250114,10800,42.50,20250102,21500,-28.42,20240819,9720,58.33,20241210,0.79,Y,036220,500,73 억,,145859,N,N,1320,N,00,N
 20250512,150416,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15240,580,2,3.96,747976145,49146,111.34,14900,15440,14700,19050,10270,14660,15219.47,1.01,0,6484,15066,14862,14476,14272,13886,14965,14375,73,4390,500,10260,10,1,14509416,2211,0.00,0.00,12,0.34,0.00,0.00,21500,20240819,-29.12,9720,20241210,56.79,18770,-18.81,20250114,10800,41.11,20250102,21500,-29.12,20240819,9720,56.79,20241210,0.79,Y,036220,500,73 억,,145859,N,N,1320,N,00,N
 20250512,140415,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15260,600,2,4.09,701562435,46104,104.45,14900,15440,14700,19050,10270,14660,15216.95,1.01,0,6080,15066,14862,14476,14272,13886,14965,14375,73,4390,500,10260,10,1,14509416,2214,0.00,0.00,12,0.32,0.00,0.00,21500,20240819,-29.02,9720,20241210,57.00,18770,-18.70,20250114,10800,41.30,20250102,21500,-29.02,20240819,9720,57.00,20241210,0.79,Y,036220,500,73 억,,145859,N,N,1320,N,00,N
diff --git a/036420/price/prices-20250501.csv b/036420/price/prices-20250501.csv
index 262b79ba3260..19b5224fb807 100644
--- a/036420/price/prices-20250501.csv
+++ b/036420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160413,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9530,230,2,2.47,1142954570,123140,220.41,9180,9650,9000,12090,6510,9300,9281.67,2.71,6836,7230,10046,9672,9486,9112,8926,9580,9020,963,2790,5000,6510,10,1,19262308,1836,-2.76,1.62,12,0.64,-3449.00,5893.00,13950,20240429,-31.68,7420,20250205,28.44,10600,-10.09,20250220,7420,28.44,20250205,13310,-28.40,20240513,7420,28.44,20250205,0.65,Y,036420,5000,963 억,,156566,N,N,9708,N,00,N
+20250513,150418,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9610,310,2,3.33,1079520100,116517,208.56,9180,9650,9000,12090,6510,9300,9264.91,2.74,8865,8998,10046,9672,9486,9112,8926,9580,9020,963,2790,5000,6510,10,1,19262308,1851,-2.79,1.63,12,0.60,-3449.00,5893.00,13950,20240429,-31.11,7420,20250205,29.51,10600,-9.34,20250220,7420,29.51,20250205,13310,-27.80,20240513,7420,29.51,20250205,0.65,Y,036420,5000,963 억,,158595,N,N,219,N,00,N
+20250513,140418,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9550,250,2,2.69,870434395,94699,169.50,9180,9580,9000,12090,6510,9300,9191.59,2.90,17668,17801,10046,9672,9486,9112,8926,9580,9020,963,2790,5000,6510,10,1,19262308,1840,-2.77,1.62,12,0.49,-3449.00,5893.00,13950,20240429,-31.54,7420,20250205,28.71,10600,-9.91,20250220,7420,28.71,20250205,13310,-28.25,20240513,7420,28.71,20250205,0.65,Y,036420,5000,963 억,,167398,N,N,219,N,00,N
+20250513,130420,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9230,-70,5,-0.75,713000685,78002,139.62,9180,9300,9000,12090,6510,9300,9140.80,2.97,21812,23742,10046,9672,9486,9112,8926,9580,9020,963,2790,5000,6510,10,1,19262308,1778,-2.68,1.57,12,0.40,-3449.00,5893.00,13950,20240429,-33.84,7420,20250205,24.39,10600,-12.92,20250220,7420,24.39,20250205,13310,-30.65,20240513,7420,24.39,20250205,0.65,Y,036420,5000,963 억,,171542,N,N,219,N,00,N
+20250513,120420,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9210,-90,5,-0.97,665154165,72806,130.32,9180,9300,9000,12090,6510,9300,9135.98,2.96,21407,24564,10046,9672,9486,9112,8926,9580,9020,963,2790,5000,6510,10,1,19262308,1774,-2.67,1.56,12,0.38,-3449.00,5893.00,13950,20240429,-33.98,7420,20250205,24.12,10600,-13.11,20250220,7420,24.12,20250205,13310,-30.80,20240513,7420,24.12,20250205,0.65,Y,036420,5000,963 억,,171137,N,N,219,N,00,N
+20250513,110419,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9170,-130,5,-1.40,617237655,67597,120.99,9180,9300,9000,12090,6510,9300,9131.14,2.92,19275,25440,10046,9672,9486,9112,8926,9580,9020,963,2790,5000,6510,10,1,19262308,1766,-2.66,1.56,12,0.35,-3449.00,5893.00,13950,20240429,-34.27,7420,20250205,23.58,10600,-13.49,20250220,7420,23.58,20250205,13310,-31.10,20240513,7420,23.58,20250205,0.65,Y,036420,5000,963 억,,169005,N,N,219,N,00,N
+20250513,100420,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9110,-190,5,-2.04,420269165,46066,82.46,9180,9300,9000,12090,6510,9300,9123.20,2.79,11479,12049,10046,9672,9486,9112,8926,9580,9020,963,2790,5000,6510,10,1,19262308,1755,-2.64,1.55,12,0.24,-3449.00,5893.00,13950,20240429,-34.70,7420,20250205,22.78,10600,-14.06,20250220,7420,22.78,20250205,13310,-31.56,20240513,7420,22.78,20250205,0.65,Y,036420,5000,963 억,,161209,N,N,219,N,00,N
+20250513,090422,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9210,-90,5,-0.97,149723310,16417,29.39,9180,9240,9080,12090,6510,9300,9120.02,2.73,8214,8345,10046,9672,9486,9112,8926,9580,9020,963,2790,5000,6510,10,1,19262308,1774,-2.67,1.56,12,0.09,-3449.00,5893.00,13950,20240429,-33.98,7420,20250205,24.12,10600,-13.11,20250220,7420,24.12,20250205,13310,-30.80,20240513,7420,24.12,20250205,0.65,Y,036420,5000,963 억,,157944,N,N,219,N,00,N
 20250512,160412,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9300,-340,5,-3.53,524440670,55673,24.41,9860,9860,9300,12530,6750,9640,9420.73,2.59,-11079,-11628,10660,10150,9780,9270,8900,9965,9085,963,2890,5000,6740,10,1,19262308,1791,-2.70,1.58,12,0.29,-3449.00,5893.00,13950,20240429,-33.33,7420,20250205,25.34,10600,-12.26,20250220,7420,25.34,20250205,13310,-30.13,20240513,7420,25.34,20250205,0.66,Y,036420,5000,963 억,,149929,N,N,218,N,00,N
 20250512,150416,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9320,-320,5,-3.32,482598250,51178,22.44,9860,9860,9300,12530,6750,9640,9429.80,2.58,-11666,-12215,10660,10150,9780,9270,8900,9965,9085,963,2890,5000,6740,10,1,19262308,1795,-2.70,1.58,12,0.27,-3449.00,5893.00,13950,20240429,-33.19,7420,20250205,25.61,10600,-12.08,20250220,7420,25.61,20250205,13310,-29.98,20240513,7420,25.61,20250205,0.66,Y,036420,5000,963 억,,149342,N,N,272,N,00,N
 20250512,140416,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9370,-270,5,-2.80,432401790,45797,20.08,9860,9860,9300,12530,6750,9640,9441.71,2.62,-9497,-10046,10660,10150,9780,9270,8900,9965,9085,963,2890,5000,6740,10,1,19262308,1805,-2.72,1.59,12,0.24,-3449.00,5893.00,13950,20240429,-32.83,7420,20250205,26.28,10600,-11.60,20250220,7420,26.28,20250205,13310,-29.60,20240513,7420,26.28,20250205,0.66,Y,036420,5000,963 억,,151511,N,N,272,N,00,N
diff --git a/036460/price/prices-20250501.csv b/036460/price/prices-20250501.csv
index e4344465a108..2623760543b5 100644
--- a/036460/price/prices-20250501.csv
+++ b/036460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160413,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38050,-50,5,-0.13,10201440350,269066,135.87,38200,38600,37400,49500,26700,38100,37914.24,35.63,5847,3552,38933,38516,38183,37766,37433,38725,37975,4616,11400,5000,23620,50,1,92313000,35125,3.06,0.32,12,0.29,12422.00,118591.00,64500,20240620,-41.01,26300,20240513,44.68,42200,-9.83,20250305,29600,28.55,20250211,64500,-41.01,20240620,26300,44.68,20240513,1.11,Y,036460,5000,4615 억,,9866185,N,N,16161,N,00,N
+20250513,150418,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38150,50,2,0.13,9239511575,243792,123.11,38200,38600,37400,49500,26700,38100,37899.16,35.66,15996,2496,38933,38516,38183,37766,37433,38725,37975,4616,11400,5000,23620,50,1,92313000,35217,3.07,0.32,12,0.26,12422.00,118591.00,64500,20240620,-40.85,26300,20240513,45.06,42200,-9.60,20250305,29600,28.89,20250211,64500,-40.85,20240620,26300,45.06,20240513,1.11,Y,036460,5000,4615 억,,9876334,N,N,8026,N,00,N
+20250513,140419,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38000,-100,5,-0.26,8315813125,219521,110.85,38200,38600,37400,49500,26700,38100,37881.63,35.65,12343,-1190,38933,38516,38183,37766,37433,38725,37975,4616,11400,5000,23620,50,1,92313000,35079,3.06,0.32,12,0.24,12422.00,118591.00,64500,20240620,-41.09,26300,20240513,44.49,42200,-9.95,20250305,29600,28.38,20250211,64500,-41.09,20240620,26300,44.49,20240513,1.11,Y,036460,5000,4615 억,,9872681,N,N,8026,N,00,N
+20250513,130420,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37900,-200,5,-0.52,7353055800,194166,98.05,38200,38600,37400,49500,26700,38100,37869.95,35.64,8715,-3408,38933,38516,38183,37766,37433,38725,37975,4616,11400,5000,23620,50,1,92313000,34987,3.05,0.32,12,0.21,12422.00,118591.00,64500,20240620,-41.24,26300,20240513,44.11,42200,-10.19,20250305,29600,28.04,20250211,64500,-41.24,20240620,26300,44.11,20240513,1.11,Y,036460,5000,4615 억,,9869053,N,N,8026,N,00,N
+20250513,120421,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37850,-250,5,-0.66,6904331850,182334,92.07,38200,38600,37400,49500,26700,38100,37866.40,35.64,8982,-1932,38933,38516,38183,37766,37433,38725,37975,4616,11400,5000,23620,50,1,92313000,34940,3.05,0.32,12,0.20,12422.00,118591.00,64500,20240620,-41.32,26300,20240513,43.92,42200,-10.31,20250305,29600,27.87,20250211,64500,-41.32,20240620,26300,43.92,20240513,1.11,Y,036460,5000,4615 억,,9869320,N,N,8026,N,00,N
+20250513,110419,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37975,-125,5,-0.33,6351209000,167731,84.70,38200,38600,37400,49500,26700,38100,37865.45,35.63,7423,-1832,38933,38516,38183,37766,37433,38725,37975,4616,11400,5000,23620,50,1,92313000,35056,3.06,0.32,12,0.18,12422.00,118591.00,64500,20240620,-41.12,26300,20240513,44.39,42200,-10.01,20250305,29600,28.29,20250211,64500,-41.12,20240620,26300,44.39,20240513,1.11,Y,036460,5000,4615 억,,9867761,N,N,8026,N,00,N
+20250513,100420,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37800,-300,5,-0.79,5089433025,134509,67.92,38200,38600,37400,49500,26700,38100,37837.12,35.60,-284,-6888,38933,38516,38183,37766,37433,38725,37975,4616,11400,5000,23620,50,1,92313000,34894,3.04,0.32,12,0.15,12422.00,118591.00,64500,20240620,-41.40,26300,20240513,43.73,42200,-10.43,20250305,29600,27.70,20250211,64500,-41.40,20240620,26300,43.73,20240513,1.11,Y,036460,5000,4615 억,,9860054,N,N,8026,N,00,N
+20250513,090422,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38350,250,2,0.66,929295400,24226,12.23,38200,38600,38000,49500,26700,38100,38359.42,35.66,14847,7800,38933,38516,38183,37766,37433,38725,37975,4616,11400,5000,23620,50,1,92313000,35402,3.09,0.32,12,0.03,12422.00,118591.00,64500,20240620,-40.54,26300,20240513,45.82,42200,-9.12,20250305,29600,29.56,20250211,64500,-40.54,20240620,26300,45.82,20240513,1.11,Y,036460,5000,4615 억,,9875185,N,N,8026,N,00,N
 20250512,160412,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38100,300,2,0.79,7550202675,198032,135.56,38000,38600,37850,49100,26500,37800,38126.18,35.59,6640,19211,38333,38066,37783,37516,37233,37925,37375,4616,11300,5000,23430,50,1,92313000,35171,3.07,0.32,12,0.21,12422.00,118591.00,64500,20240620,-40.93,26300,20240513,44.87,42200,-9.72,20250305,29600,28.72,20250211,64500,-40.93,20240620,26300,44.87,20240513,1.12,Y,036460,5000,4615 억,,9857134,N,N,8026,N,00,N
 20250512,150417,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38100,300,2,0.79,7018399050,184078,126.00,38000,38600,37850,49100,26500,37800,38127.31,35.60,8088,13851,38333,38066,37783,37516,37233,37925,37375,4616,11300,5000,23430,50,1,92313000,35171,3.07,0.32,12,0.20,12422.00,118591.00,64500,20240620,-40.93,26300,20240513,44.87,42200,-9.72,20250305,29600,28.72,20250211,64500,-40.93,20240620,26300,44.87,20240513,1.12,Y,036460,5000,4615 억,,9858582,N,N,2174,N,00,N
 20250512,140416,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38150,350,2,0.93,6035644700,158309,108.36,38000,38600,37850,49100,26500,37800,38125.72,35.61,10094,10917,38333,38066,37783,37516,37233,37925,37375,4616,11300,5000,23430,50,1,92313000,35217,3.07,0.32,12,0.17,12422.00,118591.00,64500,20240620,-40.85,26300,20240513,45.06,42200,-9.60,20250305,29600,28.89,20250211,64500,-40.85,20240620,26300,45.06,20240513,1.12,Y,036460,5000,4615 억,,9860588,N,N,2174,N,00,N
diff --git a/036480/price/prices-20250501.csv b/036480/price/prices-20250501.csv
index 388af2d9b9b5..ac7051b2f192 100644
--- a/036480/price/prices-20250501.csv
+++ b/036480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160414,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8460,300,2,3.68,205706480,24564,858.58,8200,8590,8140,10600,5720,8160,8373.94,2.47,0,1276,8313,8236,8163,8086,8013,8275,8125,19,2440,500,5870,10,1,3800000,321,-18.15,0.91,12,0.65,-466.00,9250.00,11820,20240617,-28.43,7860,20250407,7.63,10570,-19.96,20250317,7860,7.63,20250407,11820,-28.43,20240617,7860,7.63,20250407,0.22,Y,036480,500,19 억,,93722,N,N,4,N,00,N
+20250513,150418,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8440,280,2,3.43,72863230,8793,307.34,8200,8590,8140,10600,5720,8160,8286.50,2.47,0,833,8313,8236,8163,8086,8013,8275,8125,19,2440,500,5870,10,1,3800000,321,-18.11,0.91,12,0.23,-466.00,9250.00,11820,20240617,-28.60,7860,20250407,7.38,10570,-20.15,20250317,7860,7.38,20250407,11820,-28.60,20240617,7860,7.38,20250407,0.22,Y,036480,500,19 억,,93722,N,N,0,N,00,N
+20250513,140419,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8220,60,2,0.74,30381200,3669,128.24,8200,8590,8140,10600,5720,8160,8280.51,2.47,0,153,8313,8236,8163,8086,8013,8275,8125,19,2440,500,5870,10,1,3800000,312,-17.64,0.89,12,0.10,-466.00,9250.00,11820,20240617,-30.46,7860,20250407,4.58,10570,-22.23,20250317,7860,4.58,20250407,11820,-30.46,20240617,7860,4.58,20250407,0.22,Y,036480,500,19 억,,93722,N,N,0,N,00,N
+20250513,130420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8220,60,2,0.74,28362920,3424,119.68,8200,8590,8140,10600,5720,8160,8283.56,2.47,0,140,8313,8236,8163,8086,8013,8275,8125,19,2440,500,5870,10,1,3800000,312,-17.64,0.89,12,0.09,-466.00,9250.00,11820,20240617,-30.46,7860,20250407,4.58,10570,-22.23,20250317,7860,4.58,20250407,11820,-30.46,20240617,7860,4.58,20250407,0.22,Y,036480,500,19 억,,93722,N,N,0,N,00,N
+20250513,120421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8200,40,2,0.49,26894540,3246,113.46,8200,8590,8140,10600,5720,8160,8285.44,2.47,0,179,8313,8236,8163,8086,8013,8275,8125,19,2440,500,5870,10,1,3800000,312,-17.60,0.89,12,0.09,-466.00,9250.00,11820,20240617,-30.63,7860,20250407,4.33,10570,-22.42,20250317,7860,4.33,20250407,11820,-30.63,20240617,7860,4.33,20250407,0.22,Y,036480,500,19 억,,93722,N,N,0,N,00,N
+20250513,110420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8250,90,2,1.10,23526310,2837,99.16,8200,8590,8140,10600,5720,8160,8292.67,2.47,0,57,8313,8236,8163,8086,8013,8275,8125,19,2440,500,5870,10,1,3800000,314,-17.70,0.89,12,0.07,-466.00,9250.00,11820,20240617,-30.20,7860,20250407,4.96,10570,-21.95,20250317,7860,4.96,20250407,11820,-30.20,20240617,7860,4.96,20250407,0.22,Y,036480,500,19 억,,93722,N,N,0,N,00,N
+20250513,100420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8200,40,2,0.49,15789440,1897,66.31,8200,8590,8140,10600,5720,8160,8323.37,2.47,0,146,8313,8236,8163,8086,8013,8275,8125,19,2440,500,5870,10,1,3800000,312,-17.60,0.89,12,0.05,-466.00,9250.00,11820,20240617,-30.63,7860,20250407,4.33,10570,-22.42,20250317,7860,4.33,20250407,11820,-30.63,20240617,7860,4.33,20250407,0.22,Y,036480,500,19 억,,93722,N,N,0,N,00,N
+20250513,090422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8300,140,2,1.72,8764140,1037,36.25,8200,8590,8200,10600,5720,8160,8451.44,2.47,0,-34,8313,8236,8163,8086,8013,8275,8125,19,2440,500,5870,10,1,3800000,315,-17.81,0.90,12,0.03,-466.00,9250.00,11820,20240617,-29.78,7860,20250407,5.60,10570,-21.48,20250317,7860,5.60,20250407,11820,-29.78,20240617,7860,5.60,20250407,0.22,Y,036480,500,19 억,,93722,N,N,0,N,00,N
 20250512,160413,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8160,70,2,0.87,23312120,2861,20.44,8090,8240,8090,10510,5670,8090,8148.24,2.45,0,645,8283,8186,8123,8026,7963,8155,7995,19,2420,500,5820,10,1,3800000,310,-17.51,0.88,12,0.08,-466.00,9250.00,11820,20240617,-30.96,7860,20250407,3.82,10570,-22.80,20250317,7860,3.82,20250407,11820,-30.96,20240617,7860,3.82,20250407,0.22,Y,036480,500,19 억,,93197,N,N,0,N,00,N
 20250512,150417,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8220,130,2,1.61,19055930,2339,16.71,8090,8240,8090,10510,5670,8090,8147.04,2.45,0,229,8283,8186,8123,8026,7963,8155,7995,19,2420,500,5820,10,1,3800000,312,-17.64,0.89,12,0.06,-466.00,9250.00,11820,20240617,-30.46,7860,20250407,4.58,10570,-22.23,20250317,7860,4.58,20250407,11820,-30.46,20240617,7860,4.58,20250407,0.22,Y,036480,500,19 억,,93197,N,N,0,N,00,N
 20250512,140416,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8180,90,2,1.11,14699760,1808,12.92,8090,8180,8090,10510,5670,8090,8130.40,2.45,0,234,8283,8186,8123,8026,7963,8155,7995,19,2420,500,5820,10,1,3800000,311,-17.55,0.88,12,0.05,-466.00,9250.00,11820,20240617,-30.80,7860,20250407,4.07,10570,-22.61,20250317,7860,4.07,20250407,11820,-30.80,20240617,7860,4.07,20250407,0.22,Y,036480,500,19 억,,93197,N,N,0,N,00,N
diff --git a/036530/price/prices-20250501.csv b/036530/price/prices-20250501.csv
index 9bdde3f00144..e8dab77ea4ad 100644
--- a/036530/price/prices-20250501.csv
+++ b/036530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160414,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,36500,800,2,2.24,1608755975,45113,151.85,35800,36600,34750,46400,25000,35700,35660.51,12.30,0,8203,36566,36132,35266,34832,33966,36350,35050,84,10700,500,25700,50,1,16303886,5951,4.16,0.47,12,0.28,8767.00,77393.00,36600,20250513,-0.27,20250,20240703,80.25,36600,-0.27,20250513,21400,70.56,20250113,36600,-0.27,20250513,20250,80.25,20240703,0.09,Y,036530,500,83 억,,2005954,N,N,91,N,00,N
+20250513,150419,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,36600,900,2,2.52,1475854625,41461,139.56,35800,36600,34750,46400,25000,35700,35596.21,12.30,0,8411,36566,36132,35266,34832,33966,36350,35050,84,10700,500,25700,50,1,16303886,5967,4.17,0.47,12,0.25,8767.00,77393.00,36600,20250513,0.00,20250,20240703,80.74,36600,0.00,20250513,21400,71.03,20250113,36600,0.00,20250513,20250,80.74,20240703,0.09,Y,036530,500,83 억,,2005954,N,N,1915,N,00,N
+20250513,140419,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,35300,-400,5,-1.12,1031879750,29118,98.01,35800,36450,34750,46400,25000,35700,35437.86,12.30,0,4600,36566,36132,35266,34832,33966,36350,35050,84,10700,500,25700,50,1,16303886,5755,4.03,0.46,12,0.18,8767.00,77393.00,36450,20250513,-3.16,20250,20240703,74.32,36450,-3.16,20250513,21400,64.95,20250113,36450,-3.16,20250513,20250,74.32,20240703,0.09,Y,036530,500,83 억,,2005954,N,N,1915,N,00,N
+20250513,130421,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,35200,-500,5,-1.40,779115200,21934,73.83,35800,36450,34750,46400,25000,35700,35520.89,12.30,0,1707,36566,36132,35266,34832,33966,36350,35050,84,10700,500,25700,50,1,16303886,5739,4.02,0.45,12,0.13,8767.00,77393.00,36450,20250513,-3.43,20250,20240703,73.83,36450,-3.43,20250513,21400,64.49,20250113,36450,-3.43,20250513,20250,73.83,20240703,0.09,Y,036530,500,83 억,,2005954,N,N,1915,N,00,N
+20250513,120421,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,35150,-550,5,-1.54,622628175,17467,58.80,35800,36450,34950,46400,25000,35700,35645.97,12.30,0,2033,36566,36132,35266,34832,33966,36350,35050,84,10700,500,25700,50,1,16303886,5731,4.01,0.45,12,0.11,8767.00,77393.00,36450,20250513,-3.57,20250,20240703,73.58,36450,-3.57,20250513,21400,64.25,20250113,36450,-3.57,20250513,20250,73.58,20240703,0.09,Y,036530,500,83 억,,2005954,N,N,1915,N,00,N
+20250513,110420,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,35100,-600,5,-1.68,569619175,15960,53.72,35800,36450,34950,46400,25000,35700,35690.42,12.30,0,2534,36566,36132,35266,34832,33966,36350,35050,84,10700,500,25700,50,1,16303886,5723,4.00,0.45,12,0.10,8767.00,77393.00,36450,20250513,-3.70,20250,20240703,73.33,36450,-3.70,20250513,21400,64.02,20250113,36450,-3.70,20250513,20250,73.33,20240703,0.09,Y,036530,500,83 억,,2005954,N,N,1915,N,00,N
+20250513,100421,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,35700,0,3,0.00,330092550,9170,30.87,35800,36450,35350,46400,25000,35700,35997.01,12.30,0,-52,36566,36132,35266,34832,33966,36350,35050,84,10700,500,25700,50,1,16303886,5820,4.07,0.46,12,0.06,8767.00,77393.00,36450,20250513,-2.06,20250,20240703,76.30,36450,-2.06,20250513,21400,66.82,20250113,36450,-2.06,20250513,20250,76.30,20240703,0.09,Y,036530,500,83 억,,2005954,N,N,1915,N,00,N
+20250513,090423,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35550,-150,5,-0.42,19699350,552,1.86,35800,35800,35500,46400,25000,35700,35687.23,12.30,0,-359,36566,36132,35266,34832,33966,36350,35050,84,10700,500,25700,50,1,16303886,5796,4.05,0.46,12,0.00,8767.00,77393.00,35850,20250325,-0.84,20250,20240703,75.56,35850,-0.84,20250325,21400,66.12,20250113,35850,-0.84,20250325,20250,75.56,20240703,0.09,Y,036530,500,83 억,,2005954,N,N,1915,N,00,N
 20250512,160413,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35700,1350,2,3.93,1045215550,29606,80.32,34400,35700,34400,44650,24050,34350,35304.18,12.26,0,6933,36316,35332,34616,33632,32916,34975,33275,84,10300,500,24730,50,1,16303886,5820,4.07,0.46,12,0.18,8767.00,77393.00,35850,20250325,-0.42,20250,20240703,76.30,35850,-0.42,20250325,21400,66.82,20250113,35850,-0.42,20250325,20250,76.30,20240703,0.09,Y,036530,500,83 억,,1999283,N,N,1915,N,00,N
 20250512,150417,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35600,1250,2,3.64,936188250,26549,72.03,34400,35700,34400,44650,24050,34350,35262.66,12.26,0,6937,36316,35332,34616,33632,32916,34975,33275,84,10300,500,24730,50,1,16303886,5804,4.06,0.46,12,0.16,8767.00,77393.00,35850,20250325,-0.70,20250,20240703,75.80,35850,-0.70,20250325,21400,66.36,20250113,35850,-0.70,20250325,20250,75.80,20240703,0.09,Y,036530,500,83 억,,1999283,N,N,1916,N,00,N
 20250512,140416,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35500,1150,2,3.35,697561100,19832,53.80,34400,35700,34400,44650,24050,34350,35173.51,12.26,0,5206,36316,35332,34616,33632,32916,34975,33275,84,10300,500,24730,50,1,16303886,5788,4.05,0.46,12,0.12,8767.00,77393.00,35850,20250325,-0.98,20250,20240703,75.31,35850,-0.98,20250325,21400,65.89,20250113,35850,-0.98,20250325,20250,75.31,20240703,0.09,Y,036530,500,83 억,,1999283,N,N,1916,N,00,N
diff --git a/036540/price/prices-20250501.csv b/036540/price/prices-20250501.csv
index d03019bbd513..7df6968ba9d4 100644
--- a/036540/price/prices-20250501.csv
+++ b/036540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160414,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3110,5,2,0.16,810367846,258013,66.62,3180,3190,3105,4035,2175,3105,3140.81,3.83,0,19415,3168,3136,3078,3046,2988,3152,3062,825,930,500,2290,5,1,164460303,5115,23.92,1.03,12,0.16,130.00,3033.00,6050,20240516,-48.60,2550,20250409,21.96,3865,-19.53,20250207,2550,21.96,20250409,6050,-48.60,20240516,2550,21.96,20250409,2.33,Y,036540,500,824 억,,6304819,N,N,28696,N,00,N
+20250513,150419,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3115,10,2,0.32,745036361,237013,61.20,3180,3190,3110,4035,2175,3105,3143.44,3.83,0,22440,3168,3136,3078,3046,2988,3152,3062,825,930,500,2290,5,1,164460303,5123,23.96,1.03,12,0.14,130.00,3033.00,6050,20240516,-48.51,2550,20250409,22.16,3865,-19.40,20250207,2550,22.16,20250409,6050,-48.51,20240516,2550,22.16,20250409,2.33,Y,036540,500,824 억,,6304819,N,N,17399,N,00,N
+20250513,140419,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3125,20,2,0.64,712049736,226427,58.47,3180,3190,3120,4035,2175,3105,3144.72,3.83,0,22980,3168,3136,3078,3046,2988,3152,3062,825,930,500,2290,5,1,164460303,5139,24.04,1.03,12,0.14,130.00,3033.00,6050,20240516,-48.35,2550,20250409,22.55,3865,-19.15,20250207,2550,22.55,20250409,6050,-48.35,20240516,2550,22.55,20250409,2.33,Y,036540,500,824 억,,6304819,N,N,17399,N,00,N
+20250513,130421,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3135,30,2,0.97,638601951,202918,52.40,3180,3190,3120,4035,2175,3105,3147.09,3.83,0,20959,3168,3136,3078,3046,2988,3152,3062,825,930,500,2290,5,1,164460303,5156,24.12,1.03,12,0.12,130.00,3033.00,6050,20240516,-48.18,2550,20250409,22.94,3865,-18.89,20250207,2550,22.94,20250409,6050,-48.18,20240516,2550,22.94,20250409,2.33,Y,036540,500,824 억,,6304819,N,N,17399,N,00,N
+20250513,120422,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3140,35,2,1.13,571622656,181522,46.87,3180,3190,3120,4035,2175,3105,3149.05,3.83,0,21507,3168,3136,3078,3046,2988,3152,3062,825,930,500,2290,5,1,164460303,5164,24.15,1.04,12,0.11,130.00,3033.00,6050,20240516,-48.10,2550,20250409,23.14,3865,-18.76,20250207,2550,23.14,20250409,6050,-48.10,20240516,2550,23.14,20250409,2.33,Y,036540,500,824 억,,6304819,N,N,17399,N,00,N
+20250513,110420,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3155,50,2,1.61,548003228,174000,44.93,3180,3190,3120,4035,2175,3105,3149.44,3.83,0,21646,3168,3136,3078,3046,2988,3152,3062,825,930,500,2290,5,1,164460303,5189,24.27,1.04,12,0.11,130.00,3033.00,6050,20240516,-47.85,2550,20250409,23.73,3865,-18.37,20250207,2550,23.73,20250409,6050,-47.85,20240516,2550,23.73,20250409,2.33,Y,036540,500,824 억,,6304819,N,N,17399,N,00,N
+20250513,100421,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3130,25,2,0.81,454610413,144261,37.25,3180,3190,3120,4035,2175,3105,3151.31,3.83,0,8979,3168,3136,3078,3046,2988,3152,3062,825,930,500,2290,5,1,164460303,5148,24.08,1.03,12,0.09,130.00,3033.00,6050,20240516,-48.26,2550,20250409,22.75,3865,-19.02,20250207,2550,22.75,20250409,6050,-48.26,20240516,2550,22.75,20250409,2.33,Y,036540,500,824 억,,6304819,N,N,17399,N,00,N
+20250513,090423,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3175,70,2,2.25,143700340,45494,11.75,3180,3180,3140,4035,2175,3105,3158.67,3.83,0,-14158,3168,3136,3078,3046,2988,3152,3062,825,930,500,2290,5,1,164460303,5222,24.42,1.05,12,0.03,130.00,3033.00,6050,20240516,-47.52,2550,20250409,24.51,3865,-17.85,20250207,2550,24.51,20250409,6050,-47.52,20240516,2550,24.51,20250409,2.33,Y,036540,500,824 억,,6304819,N,N,17399,N,00,N
 20250512,160413,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3105,95,2,3.16,1192642038,387276,217.45,3070,3110,3020,3910,2110,3010,3079.55,3.74,0,156856,3086,3047,3021,2982,2956,3035,2970,825,900,500,2220,5,1,164460303,5106,23.88,1.02,12,0.24,130.00,3033.00,6050,20240516,-48.68,2550,20250409,21.76,3865,-19.66,20250207,2550,21.76,20250409,6050,-48.68,20240516,2550,21.76,20250409,2.32,Y,036540,500,824 억,,6146340,N,N,17189,N,00,N
 20250512,150417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3095,85,2,2.82,1014095523,329754,185.15,3070,3100,3020,3910,2110,3010,3075.31,3.74,0,133859,3086,3047,3021,2982,2956,3035,2970,825,900,500,2220,5,1,164460303,5090,23.81,1.02,12,0.20,130.00,3033.00,6050,20240516,-48.84,2550,20250409,21.37,3865,-19.92,20250207,2550,21.37,20250409,6050,-48.84,20240516,2550,21.37,20250409,2.32,Y,036540,500,824 억,,6146340,N,N,9969,N,00,N
 20250512,140417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3090,80,2,2.66,853850061,277976,156.08,3070,3100,3020,3910,2110,3010,3071.67,3.74,0,119790,3086,3047,3021,2982,2956,3035,2970,825,900,500,2220,5,1,164460303,5082,23.77,1.02,12,0.17,130.00,3033.00,6050,20240516,-48.93,2550,20250409,21.18,3865,-20.05,20250207,2550,21.18,20250409,6050,-48.93,20240516,2550,21.18,20250409,2.32,Y,036540,500,824 억,,6146340,N,N,9969,N,00,N
diff --git a/036560/price/prices-20250501.csv b/036560/price/prices-20250501.csv
index b5bd11c61e53..689791fba09a 100644
--- a/036560/price/prices-20250501.csv
+++ b/036560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160415,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12170,90,2,0.75,154031380,12787,86.58,12170,12170,11970,15700,8460,12080,12045.86,6.01,0,-1855,12440,12260,12110,11930,11780,12185,11855,79,3620,500,7480,10,1,15750000,1917,9.98,0.40,12,0.08,1219.00,30627.00,36700,20241007,-66.84,8770,20240805,38.77,14660,-16.98,20250310,10260,18.62,20250407,36700,-66.84,20241007,8770,38.77,20240805,0.02,Y,036560,500,78 억,,946427,N,N,30,N,00,N
+20250513,150419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12050,-30,5,-0.25,123426230,10261,69.48,12170,12170,11970,15700,8460,12080,12028.67,6.01,0,-1597,12440,12260,12110,11930,11780,12185,11855,79,3620,500,7480,10,1,15750000,1898,9.89,0.39,12,0.07,1219.00,30627.00,36700,20241007,-67.17,8770,20240805,37.40,14660,-17.80,20250310,10260,17.45,20250407,36700,-67.17,20241007,8770,37.40,20240805,0.02,Y,036560,500,78 억,,946427,N,N,2,N,00,N
+20250513,140420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12040,-40,5,-0.33,96983050,8057,54.55,12170,12170,11970,15700,8460,12080,12037.12,6.01,0,-653,12440,12260,12110,11930,11780,12185,11855,79,3620,500,7480,10,1,15750000,1896,9.88,0.39,12,0.05,1219.00,30627.00,36700,20241007,-67.19,8770,20240805,37.29,14660,-17.87,20250310,10260,17.35,20250407,36700,-67.19,20241007,8770,37.29,20240805,0.02,Y,036560,500,78 억,,946427,N,N,2,N,00,N
+20250513,130421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12030,-50,5,-0.41,65378440,5426,36.74,12170,12170,11970,15700,8460,12080,12049.10,6.01,0,-269,12440,12260,12110,11930,11780,12185,11855,79,3620,500,7480,10,1,15750000,1895,9.87,0.39,12,0.03,1219.00,30627.00,36700,20241007,-67.22,8770,20240805,37.17,14660,-17.94,20250310,10260,17.25,20250407,36700,-67.22,20241007,8770,37.17,20240805,0.02,Y,036560,500,78 억,,946427,N,N,2,N,00,N
+20250513,120422,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12060,-20,5,-0.17,44998800,3729,25.25,12170,12170,11980,15700,8460,12080,12067.26,6.01,0,247,12440,12260,12110,11930,11780,12185,11855,79,3620,500,7480,10,1,15750000,1899,9.89,0.39,12,0.02,1219.00,30627.00,36700,20241007,-67.14,8770,20240805,37.51,14660,-17.74,20250310,10260,17.54,20250407,36700,-67.14,20241007,8770,37.51,20240805,0.02,Y,036560,500,78 억,,946427,N,N,2,N,00,N
+20250513,110420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12100,20,2,0.17,26392710,2182,14.77,12170,12170,12050,15700,8460,12080,12095.65,6.01,0,690,12440,12260,12110,11930,11780,12185,11855,79,3620,500,7480,10,1,15750000,1906,9.93,0.40,12,0.01,1219.00,30627.00,36700,20241007,-67.03,8770,20240805,37.97,14660,-17.46,20250310,10260,17.93,20250407,36700,-67.03,20241007,8770,37.97,20240805,0.02,Y,036560,500,78 억,,946427,N,N,2,N,00,N
+20250513,100421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12090,10,2,0.08,14889930,1231,8.34,12170,12170,12050,15700,8460,12080,12095.80,6.01,0,235,12440,12260,12110,11930,11780,12185,11855,79,3620,500,7480,10,1,15750000,1904,9.92,0.39,12,0.01,1219.00,30627.00,36700,20241007,-67.06,8770,20240805,37.86,14660,-17.53,20250310,10260,17.84,20250407,36700,-67.06,20241007,8770,37.86,20240805,0.02,Y,036560,500,78 억,,946427,N,N,2,N,00,N
+20250513,090423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12150,70,2,0.58,4542250,374,2.53,12170,12170,12060,15700,8460,12080,12145.05,6.01,0,79,12440,12260,12110,11930,11780,12185,11855,79,3620,500,7480,10,1,15750000,1914,9.97,0.40,12,0.00,1219.00,30627.00,36700,20241007,-66.89,8770,20240805,38.54,14660,-17.12,20250310,10260,18.42,20250407,36700,-66.89,20241007,8770,38.54,20240805,0.02,Y,036560,500,78 억,,946427,N,N,2,N,00,N
 20250512,160413,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12080,80,2,0.67,177290980,14769,170.90,12290,12290,11960,15600,8400,12000,12003.69,6.02,0,-6692,12193,12096,11983,11886,11773,12145,11935,79,3600,500,7440,10,1,15750000,1903,9.91,0.39,12,0.09,1219.00,30627.00,36700,20241007,-67.08,8770,20240805,37.74,14660,-17.60,20250310,10260,17.74,20250407,36700,-67.08,20241007,8770,37.74,20240805,0.03,Y,036560,500,78 억,,948219,N,N,2,N,00,N
 20250512,150418,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11970,-30,5,-0.25,163188060,13595,157.31,12290,12290,11960,15600,8400,12000,12003.54,6.02,0,-5892,12193,12096,11983,11886,11773,12145,11935,79,3600,500,7440,10,1,15750000,1885,9.82,0.39,12,0.09,1219.00,30627.00,36700,20241007,-67.38,8770,20240805,36.49,14660,-18.35,20250310,10260,16.67,20250407,36700,-67.38,20241007,8770,36.49,20240805,0.03,Y,036560,500,78 억,,948219,N,N,6,N,00,N
 20250512,140417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11970,-30,5,-0.25,134092410,11166,129.21,12290,12290,11970,15600,8400,12000,12008.99,6.02,0,-4398,12193,12096,11983,11886,11773,12145,11935,79,3600,500,7440,10,1,15750000,1885,9.82,0.39,12,0.07,1219.00,30627.00,36700,20241007,-67.38,8770,20240805,36.49,14660,-18.35,20250310,10260,16.67,20250407,36700,-67.38,20241007,8770,36.49,20240805,0.03,Y,036560,500,78 억,,948219,N,N,6,N,00,N
diff --git a/036570/price/prices-20250501.csv b/036570/price/prices-20250501.csv
index 6b9042e0fc20..b527946b4629 100644
--- a/036570/price/prices-20250501.csv
+++ b/036570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160415,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,150400,1000,2,0.67,12643539300,84253,157.68,148300,151800,147500,194200,104600,149400,150066.34,37.34,0,-509,153333,151366,149233,147266,145133,150300,146200,110,44800,500,107560,100,1,21544022,32402,35.05,0.86,12,0.39,4291.00,175362.00,248000,20241203,-39.35,134600,20250409,11.74,193900,-22.43,20250107,134600,11.74,20250409,248000,-39.35,20241203,134600,11.74,20250409,0.93,Y,036570,500,109 억,,8044987,N,N,10540,N,00,N
+20250513,150420,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,150500,1100,2,0.74,11509945800,76713,143.57,148300,151800,147500,194200,104600,149400,150039.05,37.34,0,-1583,153333,151366,149233,147266,145133,150300,146200,110,44800,500,107560,100,1,21544022,32424,35.07,0.86,12,0.36,4291.00,175362.00,248000,20241203,-39.31,134600,20250409,11.81,193900,-22.38,20250107,134600,11.81,20250409,248000,-39.31,20241203,134600,11.81,20250409,0.93,Y,036570,500,109 억,,8044987,N,N,9013,N,00,N
+20250513,140420,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,150700,1300,2,0.87,9370868250,62542,117.05,148300,151800,147500,194200,104600,149400,149833.20,37.34,0,-709,153333,151366,149233,147266,145133,150300,146200,110,44800,500,107560,100,1,21544022,32467,35.12,0.86,12,0.29,4291.00,175362.00,248000,20241203,-39.23,134600,20250409,11.96,193900,-22.28,20250107,134600,11.96,20250409,248000,-39.23,20241203,134600,11.96,20250409,0.93,Y,036570,500,109 억,,8044987,N,N,9013,N,00,N
+20250513,130422,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,150700,1300,2,0.87,7388842250,49400,92.45,148300,151800,147500,194200,104600,149400,149571.71,37.34,0,-1143,153333,151366,149233,147266,145133,150300,146200,110,44800,500,107560,100,1,21544022,32467,35.12,0.86,12,0.23,4291.00,175362.00,248000,20241203,-39.23,134600,20250409,11.96,193900,-22.28,20250107,134600,11.96,20250409,248000,-39.23,20241203,134600,11.96,20250409,0.93,Y,036570,500,109 억,,8044987,N,N,9013,N,00,N
+20250513,120422,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,150750,1350,2,0.90,6593533250,44123,82.58,148300,151800,147500,194200,104600,149400,149435.29,37.34,0,-1417,153333,151366,149233,147266,145133,150300,146200,110,44800,500,107560,100,1,21544022,32478,35.13,0.86,12,0.20,4291.00,175362.00,248000,20241203,-39.21,134600,20250409,12.00,193900,-22.25,20250107,134600,12.00,20250409,248000,-39.21,20241203,134600,12.00,20250409,0.93,Y,036570,500,109 억,,8044987,N,N,9013,N,00,N
+20250513,110421,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,150950,1550,2,1.04,5045208700,33877,63.40,148300,151000,147500,194200,104600,149400,148927.26,37.34,0,-3078,153333,151366,149233,147266,145133,150300,146200,110,44800,500,107560,100,1,21544022,32521,35.18,0.86,12,0.16,4291.00,175362.00,248000,20241203,-39.13,134600,20250409,12.15,193900,-22.15,20250107,134600,12.15,20250409,248000,-39.13,20241203,134600,12.15,20250409,0.93,Y,036570,500,109 억,,8044987,N,N,9013,N,00,N
+20250513,100422,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,148000,-1400,5,-0.94,2988250400,20150,37.71,148300,150000,147500,194200,104600,149400,148300.27,37.34,0,-2503,153333,151366,149233,147266,145133,150300,146200,110,44800,500,107560,100,1,21544022,31885,34.49,0.84,12,0.09,4291.00,175362.00,248000,20241203,-40.32,134600,20250409,9.96,193900,-23.67,20250107,134600,9.96,20250409,248000,-40.32,20241203,134600,9.96,20250409,0.93,Y,036570,500,109 억,,8044987,N,N,9013,N,00,N
+20250513,090423,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,149600,200,2,0.13,805559700,5418,10.14,148300,150000,147600,194200,104600,149400,148682.12,37.34,0,-1579,153333,151366,149233,147266,145133,150300,146200,110,44800,500,107560,100,1,21544022,32230,34.86,0.85,12,0.03,4291.00,175362.00,248000,20241203,-39.68,134600,20250409,11.14,193900,-22.85,20250107,134600,11.14,20250409,248000,-39.68,20241203,134600,11.14,20250409,0.93,Y,036570,500,109 억,,8044987,N,N,9013,N,00,N
 20250512,160414,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,149400,1300,2,0.88,7927357650,53432,65.79,149600,151200,147100,192500,103700,148100,148363.23,37.39,0,-12737,153033,150566,148933,146466,144833,151800,147700,110,44400,500,106630,100,1,21544022,32187,34.82,0.85,12,0.25,4291.00,175362.00,248000,20241203,-39.76,134600,20250409,11.00,193900,-22.95,20250107,134600,11.00,20250409,248000,-39.76,20241203,134600,11.00,20250409,0.92,Y,036570,500,109 억,,8054592,N,N,9011,N,00,N
 20250512,150418,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,148500,400,2,0.27,6706950150,45250,55.72,149600,151200,147100,192500,103700,148100,148219.89,37.39,0,-13300,153033,150566,148933,146466,144833,151800,147700,110,44400,500,106630,100,1,21544022,31993,34.61,0.85,12,0.21,4291.00,175362.00,248000,20241203,-40.12,134600,20250409,10.33,193900,-23.41,20250107,134600,10.33,20250409,248000,-40.12,20241203,134600,10.33,20250409,0.92,Y,036570,500,109 억,,8054592,N,N,13022,N,00,N
 20250512,140417,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,148000,-100,5,-0.07,5734051100,38685,47.63,149600,151200,147100,192500,103700,148100,148224.15,37.39,0,-11772,153033,150566,148933,146466,144833,151800,147700,110,44400,500,106630,100,1,21544022,31885,34.49,0.84,12,0.18,4291.00,175362.00,248000,20241203,-40.32,134600,20250409,9.96,193900,-23.67,20250107,134600,9.96,20250409,248000,-40.32,20241203,134600,9.96,20250409,0.92,Y,036570,500,109 억,,8054592,N,N,13022,N,00,N
diff --git a/036580/price/prices-20250501.csv b/036580/price/prices-20250501.csv
index b7e4aaea2cc0..7c031f7c3451 100644
--- a/036580/price/prices-20250501.csv
+++ b/036580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160415,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2180,60,2,2.83,546871815,249509,838.83,2160,2225,2160,2755,1485,2120,2191.79,1.21,0,11037,2150,2135,2110,2095,2070,2142,2102,184,635,500,1440,5,1,36727943,801,-1.13,0.51,12,0.68,-1925.00,4286.00,3140,20240618,-30.57,1906,20241209,14.38,2390,-8.79,20250219,1947,11.97,20250407,3140,-30.57,20240618,1906,14.38,20241209,0.42,Y,036580,500,183 억,,445965,N,N,1526,N,00,N
+20250513,150420,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2175,55,2,2.59,545134658,248712,836.15,2160,2225,2160,2755,1485,2120,2191.83,1.21,0,11089,2150,2135,2110,2095,2070,2142,2102,184,635,500,1440,5,1,36727943,799,-1.13,0.51,12,0.68,-1925.00,4286.00,3140,20240618,-30.73,1906,20241209,14.11,2390,-9.00,20250219,1947,11.71,20250407,3140,-30.73,20240618,1906,14.11,20241209,0.42,Y,036580,500,183 억,,445965,N,N,3395,N,00,N
+20250513,140420,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2190,70,2,3.30,486690023,221919,746.07,2160,2225,2160,2755,1485,2120,2193.10,1.21,0,11061,2150,2135,2110,2095,2070,2142,2102,184,635,500,1440,5,1,36727943,804,-1.14,0.51,12,0.60,-1925.00,4286.00,3140,20240618,-30.25,1906,20241209,14.90,2390,-8.37,20250219,1947,12.48,20250407,3140,-30.25,20240618,1906,14.90,20241209,0.42,Y,036580,500,183 억,,445965,N,N,3395,N,00,N
+20250513,130422,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2195,75,2,3.54,311681043,142130,477.83,2160,2225,2160,2755,1485,2120,2192.93,1.21,0,11509,2150,2135,2110,2095,2070,2142,2102,184,635,500,1440,5,1,36727943,806,-1.14,0.51,12,0.39,-1925.00,4286.00,3140,20240618,-30.10,1906,20241209,15.16,2390,-8.16,20250219,1947,12.74,20250407,3140,-30.10,20240618,1906,15.16,20241209,0.42,Y,036580,500,183 억,,445965,N,N,3395,N,00,N
+20250513,120422,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2175,55,2,2.59,281165078,128191,430.97,2160,2225,2160,2755,1485,2120,2193.33,1.21,0,11358,2150,2135,2110,2095,2070,2142,2102,184,635,500,1440,5,1,36727943,799,-1.13,0.51,12,0.35,-1925.00,4286.00,3140,20240618,-30.73,1906,20241209,14.11,2390,-9.00,20250219,1947,11.71,20250407,3140,-30.73,20240618,1906,14.11,20241209,0.42,Y,036580,500,183 억,,445965,N,N,3395,N,00,N
+20250513,110421,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2190,70,2,3.30,216678725,98546,331.30,2160,2225,2160,2755,1485,2120,2198.76,1.21,0,6942,2150,2135,2110,2095,2070,2142,2102,184,635,500,1440,5,1,36727943,804,-1.14,0.51,12,0.27,-1925.00,4286.00,3140,20240618,-30.25,1906,20241209,14.90,2390,-8.37,20250219,1947,12.48,20250407,3140,-30.25,20240618,1906,14.90,20241209,0.42,Y,036580,500,183 억,,445965,N,N,3395,N,00,N
+20250513,100422,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2200,80,2,3.77,85584145,39128,131.54,2160,2220,2160,2755,1485,2120,2187.29,1.21,0,2249,2150,2135,2110,2095,2070,2142,2102,184,635,500,1440,5,1,36727943,808,-1.14,0.51,12,0.11,-1925.00,4286.00,3140,20240618,-29.94,1906,20241209,15.42,2390,-7.95,20250219,1947,12.99,20250407,3140,-29.94,20240618,1906,15.42,20241209,0.42,Y,036580,500,183 억,,445965,N,N,3395,N,00,N
+20250513,090424,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2160,40,2,1.89,14353350,6612,22.23,2160,2190,2160,2755,1485,2120,2170.80,1.21,0,-2529,2150,2135,2110,2095,2070,2142,2102,184,635,500,1440,5,1,36727943,793,-1.12,0.50,12,0.02,-1925.00,4286.00,3140,20240618,-31.21,1906,20241209,13.33,2390,-9.62,20250219,1947,10.94,20250407,3140,-31.21,20240618,1906,13.33,20241209,0.42,Y,036580,500,183 억,,445965,N,N,3395,N,00,N
 20250512,160414,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2120,15,2,0.71,61576370,29181,295.53,2085,2125,2085,2735,1475,2105,2110.15,1.22,0,-789,2148,2126,2103,2081,2058,2137,2092,184,630,500,1430,5,1,36727943,779,-1.10,0.49,12,0.08,-1925.00,4286.00,3140,20240618,-32.48,1906,20241209,11.23,2390,-11.30,20250219,1947,8.89,20250407,3140,-32.48,20240618,1906,11.23,20241209,0.42,Y,036580,500,183 억,,447703,N,N,3395,N,00,N
 20250512,150418,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2110,5,2,0.24,53610670,25414,257.38,2085,2120,2085,2735,1475,2105,2109.49,1.22,0,-903,2148,2126,2103,2081,2058,2137,2092,184,630,500,1430,5,1,36727943,775,-1.10,0.49,12,0.07,-1925.00,4286.00,3140,20240618,-32.80,1906,20241209,10.70,2390,-11.72,20250219,1947,8.37,20250407,3140,-32.80,20240618,1906,10.70,20241209,0.42,Y,036580,500,183 억,,447703,N,N,820,N,00,N
 20250512,140417,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2115,10,2,0.48,42272915,20053,203.09,2085,2120,2085,2735,1475,2105,2108.06,1.22,0,-990,2148,2126,2103,2081,2058,2137,2092,184,630,500,1430,5,1,36727943,777,-1.10,0.49,12,0.05,-1925.00,4286.00,3140,20240618,-32.64,1906,20241209,10.97,2390,-11.51,20250219,1947,8.63,20250407,3140,-32.64,20240618,1906,10.97,20241209,0.42,Y,036580,500,183 억,,447703,N,N,820,N,00,N
diff --git a/036620/price/prices-20250501.csv b/036620/price/prices-20250501.csv
index b55de020e5d1..b588e0affeca 100644
--- a/036620/price/prices-20250501.csv
+++ b/036620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160415,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3940,60,2,1.55,1775013181,452846,120.21,3865,3950,3845,5040,2720,3880,3919.68,9.96,0,79557,3970,3925,3870,3825,3770,3897,3797,470,1160,500,2870,5,1,93431558,3681,12.47,3.26,12,0.48,316.00,1210.00,4690,20240524,-15.99,2490,20241209,58.23,4025,-2.11,20250416,2845,38.49,20250113,4690,-15.99,20240524,2490,58.23,20241209,1.72,Y,036620,500,469 억,,9310110,N,N,2110,N,00,N
+20250513,150420,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3930,50,2,1.29,1649575506,420970,111.75,3865,3950,3845,5040,2720,3880,3918.51,9.96,0,92449,3970,3925,3870,3825,3770,3897,3797,470,1160,500,2870,5,1,93431558,3672,12.44,3.25,12,0.45,316.00,1210.00,4690,20240524,-16.20,2490,20241209,57.83,4025,-2.36,20250416,2845,38.14,20250113,4690,-16.20,20240524,2490,57.83,20241209,1.72,Y,036620,500,469 억,,9310110,N,N,6578,N,00,N
+20250513,140420,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3935,55,2,1.42,1002677929,256640,68.13,3865,3940,3845,5040,2720,3880,3906.94,9.96,0,114047,3970,3925,3870,3825,3770,3897,3797,470,1160,500,2870,5,1,93431558,3677,12.45,3.25,12,0.27,316.00,1210.00,4690,20240524,-16.10,2490,20241209,58.03,4025,-2.24,20250416,2845,38.31,20250113,4690,-16.10,20240524,2490,58.03,20241209,1.72,Y,036620,500,469 억,,9310110,N,N,6578,N,00,N
+20250513,130422,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3895,15,2,0.39,720825814,184780,49.05,3865,3930,3845,5040,2720,3880,3900.99,9.96,0,75530,3970,3925,3870,3825,3770,3897,3797,470,1160,500,2870,5,1,93431558,3639,12.33,3.22,12,0.20,316.00,1210.00,4690,20240524,-16.95,2490,20241209,56.43,4025,-3.23,20250416,2845,36.91,20250113,4690,-16.95,20240524,2490,56.43,20241209,1.72,Y,036620,500,469 억,,9310110,N,N,6578,N,00,N
+20250513,120423,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3915,35,2,0.90,608678657,156027,41.42,3865,3930,3845,5040,2720,3880,3901.11,9.96,0,72379,3970,3925,3870,3825,3770,3897,3797,470,1160,500,2870,5,1,93431558,3658,12.39,3.24,12,0.17,316.00,1210.00,4690,20240524,-16.52,2490,20241209,57.23,4025,-2.73,20250416,2845,37.61,20250113,4690,-16.52,20240524,2490,57.23,20241209,1.72,Y,036620,500,469 억,,9310110,N,N,6578,N,00,N
+20250513,110421,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3910,30,2,0.77,432097327,110721,29.39,3865,3930,3845,5040,2720,3880,3902.58,9.96,0,49412,3970,3925,3870,3825,3770,3897,3797,470,1160,500,2870,5,1,93431558,3653,12.37,3.23,12,0.12,316.00,1210.00,4690,20240524,-16.63,2490,20241209,57.03,4025,-2.86,20250416,2845,37.43,20250113,4690,-16.63,20240524,2490,57.03,20241209,1.72,Y,036620,500,469 억,,9310110,N,N,6578,N,00,N
+20250513,100422,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3895,15,2,0.39,209720575,53902,14.31,3865,3930,3845,5040,2720,3880,3890.78,9.96,0,22485,3970,3925,3870,3825,3770,3897,3797,470,1160,500,2870,5,1,93431558,3639,12.33,3.22,12,0.06,316.00,1210.00,4690,20240524,-16.95,2490,20241209,56.43,4025,-3.23,20250416,2845,36.91,20250113,4690,-16.95,20240524,2490,56.43,20241209,1.72,Y,036620,500,469 억,,9310110,N,N,6578,N,00,N
+20250513,090424,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3860,-20,5,-0.52,12778440,3316,0.88,3865,3870,3845,5040,2720,3880,3853.57,9.96,0,1154,3970,3925,3870,3825,3770,3897,3797,470,1160,500,2870,5,1,93431558,3606,12.22,3.19,12,0.00,316.00,1210.00,4690,20240524,-17.70,2490,20241209,55.02,4025,-4.10,20250416,2845,35.68,20250113,4690,-17.70,20240524,2490,55.02,20241209,1.72,Y,036620,500,469 억,,9310110,N,N,6578,N,00,N
 20250512,160414,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3880,20,2,0.52,1460016600,376711,68.89,3900,3915,3815,5010,2705,3860,3875.69,9.92,0,32527,3980,3920,3820,3760,3660,3950,3790,470,1150,500,2850,5,1,93431558,3625,12.28,3.21,12,0.40,316.00,1210.00,4690,20240524,-17.27,2490,20241209,55.82,4025,-3.60,20250416,2845,36.38,20250113,4690,-17.27,20240524,2490,55.82,20241209,1.64,Y,036620,500,469 억,,9269973,N,N,6578,N,00,N
 20250512,150418,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3885,25,2,0.65,1345755210,347242,63.50,3900,3915,3815,5010,2705,3860,3875.55,9.92,0,30164,3980,3920,3820,3760,3660,3950,3790,470,1150,500,2850,5,1,93431558,3630,12.29,3.21,12,0.37,316.00,1210.00,4690,20240524,-17.16,2490,20241209,56.02,4025,-3.48,20250416,2845,36.56,20250113,4690,-17.16,20240524,2490,56.02,20241209,1.64,Y,036620,500,469 억,,9269973,N,N,25713,N,00,N
 20250512,140418,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3880,20,2,0.52,1118238515,288399,52.74,3900,3915,3815,5010,2705,3860,3877.40,9.92,0,22992,3980,3920,3820,3760,3660,3950,3790,470,1150,500,2850,5,1,93431558,3625,12.28,3.21,12,0.31,316.00,1210.00,4690,20240524,-17.27,2490,20241209,55.82,4025,-3.60,20250416,2845,36.38,20250113,4690,-17.27,20240524,2490,55.82,20241209,1.64,Y,036620,500,469 억,,9269973,N,N,25713,N,00,N
diff --git a/036630/price/prices-20250501.csv b/036630/price/prices-20250501.csv
index 005ba225605a..7a4c71ade9fc 100644
--- a/036630/price/prices-20250501.csv
+++ b/036630/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160416,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3700,-55,5,-1.46,405180727,109847,97.33,3755,3830,3660,4880,2630,3755,3688.58,1.47,4305,4305,4005,3880,3810,3685,3615,3845,3650,1100,1125,5000,2550,5,1,20000000,740,-4.84,0.55,12,0.55,-764.00,6728.00,4570,20250507,-19.04,1734,20241210,113.38,4570,-19.04,20250507,1826,102.63,20250102,4570,-19.04,20250507,376,884.04,20241210,0.00,Y,036630,5000,1100 억,,144393,N,N,1,N,00,N
+20250513,150420,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3700,-55,5,-1.46,365130997,99014,87.73,3755,3830,3660,4880,2630,3755,3687.67,1.47,4321,4321,4005,3880,3810,3685,3615,3845,3650,1100,1125,5000,2550,5,1,20000000,740,-4.84,0.55,12,0.50,-764.00,6728.00,4570,20250507,-19.04,1734,20241210,113.38,4570,-19.04,20250507,1826,102.63,20250102,4570,-19.04,20250507,376,884.04,20241210,0.00,Y,036630,5000,1100 억,,144409,N,N,1,N,00,N
+20250513,140421,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3695,-60,5,-1.60,352049737,95483,84.60,3755,3830,3660,4880,2630,3755,3687.04,1.47,4398,4398,4005,3880,3810,3685,3615,3845,3650,1100,1125,5000,2550,5,1,20000000,739,-4.84,0.55,12,0.48,-764.00,6728.00,4570,20250507,-19.15,1734,20241210,113.09,4570,-19.15,20250507,1826,102.35,20250102,4570,-19.15,20250507,376,882.71,20241210,0.00,Y,036630,5000,1100 억,,144486,N,N,1,N,00,N
+20250513,130422,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3680,-75,5,-2.00,288968187,78426,69.49,3755,3830,3660,4880,2630,3755,3684.59,1.44,1351,2752,4005,3880,3810,3685,3615,3845,3650,1100,1125,5000,2550,5,1,20000000,736,-4.82,0.55,12,0.39,-764.00,6728.00,4570,20250507,-19.47,1734,20241210,112.23,4570,-19.47,20250507,1826,101.53,20250102,4570,-19.47,20250507,376,878.72,20241210,0.00,Y,036630,5000,1100 억,,141439,N,N,1,N,00,N
+20250513,120423,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3675,-80,5,-2.13,229028392,62120,55.04,3755,3830,3660,4880,2630,3755,3686.87,1.44,1349,3756,4005,3880,3810,3685,3615,3845,3650,1100,1125,5000,2550,5,1,20000000,735,-4.81,0.55,12,0.31,-764.00,6728.00,4570,20250507,-19.58,1734,20241210,111.94,4570,-19.58,20250507,1826,101.26,20250102,4570,-19.58,20250507,376,877.39,20241210,0.00,Y,036630,5000,1100 억,,141437,N,N,1,N,00,N
+20250513,110422,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3685,-70,5,-1.86,152022142,41131,36.44,3755,3830,3660,4880,2630,3755,3696.04,1.44,1380,3787,4005,3880,3810,3685,3615,3845,3650,1100,1125,5000,2550,5,1,20000000,737,-4.82,0.55,12,0.21,-764.00,6728.00,4570,20250507,-19.37,1734,20241210,112.51,4570,-19.37,20250507,1826,101.81,20250102,4570,-19.37,20250507,376,880.05,20241210,0.00,Y,036630,5000,1100 억,,141468,N,N,1,N,00,N
+20250513,100422,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3685,-70,5,-1.86,135370010,36606,32.43,3755,3830,3660,4880,2630,3755,3698.02,1.44,1361,3768,4005,3880,3810,3685,3615,3845,3650,1100,1125,5000,2550,5,1,20000000,737,-4.82,0.55,12,0.18,-764.00,6728.00,4570,20250507,-19.37,1734,20241210,112.51,4570,-19.37,20250507,1826,101.81,20250102,4570,-19.37,20250507,376,880.05,20241210,0.00,Y,036630,5000,1100 억,,141449,N,N,1,N,00,N
+20250513,090424,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3750,-5,5,-0.13,13828075,3643,3.23,3755,3830,3750,4880,2630,3755,3795.82,1.43,-1,-1,4005,3880,3810,3685,3615,3845,3650,1100,1125,5000,2550,5,1,20000000,750,-4.91,0.56,12,0.02,-764.00,6728.00,4570,20250507,-17.94,1734,20241210,116.26,4570,-17.94,20250507,1826,105.37,20250102,4570,-17.94,20250507,376,897.34,20241210,0.00,Y,036630,5000,1100 억,,140087,N,N,1,N,00,N
 20250512,160414,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3755,5,2,0.13,421559049,111456,38.47,3915,3935,3740,4875,2625,3750,3782.29,1.43,-258,-258,4216,3982,3816,3582,3416,3900,3500,1100,1125,5000,2550,5,1,20000000,751,-4.91,0.56,12,0.56,-764.00,6728.00,4570,20250507,-17.83,1734,20241210,116.55,4570,-17.83,20250507,1826,105.64,20250102,4570,-17.83,20250507,376,898.67,20241210,0.00,Y,036630,5000,1100 억,,140088,N,N,1,N,00,N
 20250512,150419,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3750,0,3,0.00,376315159,99395,34.31,3915,3935,3740,4875,2625,3750,3786.06,1.43,-258,-258,4216,3982,3816,3582,3416,3900,3500,1100,1125,5000,2550,5,1,20000000,750,-4.91,0.56,12,0.50,-764.00,6728.00,4570,20250507,-17.94,1734,20241210,116.26,4570,-17.94,20250507,1826,105.37,20250102,4570,-17.94,20250507,376,897.34,20241210,0.00,Y,036630,5000,1100 억,,140088,N,N,0,N,00,N
 20250512,140418,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3755,5,2,0.13,344173239,90826,31.35,3915,3935,3740,4875,2625,3750,3789.37,1.43,-258,-258,4216,3982,3816,3582,3416,3900,3500,1100,1125,5000,2550,5,1,20000000,751,-4.91,0.56,12,0.45,-764.00,6728.00,4570,20250507,-17.83,1734,20241210,116.55,4570,-17.83,20250507,1826,105.64,20250102,4570,-17.83,20250507,376,898.67,20241210,0.00,Y,036630,5000,1100 억,,140088,N,N,0,N,00,N
diff --git a/036640/price/prices-20250501.csv b/036640/price/prices-20250501.csv
index f82de848dec4..810a685bfc86 100644
--- a/036640/price/prices-20250501.csv
+++ b/036640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,-110,5,-2.10,652773355,125677,273.18,5230,5270,5130,6820,3680,5250,5194.03,1.80,0,26508,5316,5282,5256,5222,5196,5270,5210,82,1570,500,3780,10,1,16354800,841,5.56,0.68,12,0.77,924.00,7560.00,6110,20240528,-15.88,4170,20241209,23.26,5320,-3.38,20250507,4465,15.12,20250203,6110,-15.88,20240528,4170,23.26,20241209,1.58,Y,036640,500,81 억,,293831,N,N,3111,N,00,N
+20250513,150421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,-100,5,-1.90,633927765,122014,265.21,5230,5270,5130,6820,3680,5250,5195.51,1.80,0,27264,5316,5282,5256,5222,5196,5270,5210,82,1570,500,3780,10,1,16354800,842,5.57,0.68,12,0.75,924.00,7560.00,6110,20240528,-15.71,4170,20241209,23.50,5320,-3.20,20250507,4465,15.34,20250203,6110,-15.71,20240528,4170,23.50,20241209,1.58,Y,036640,500,81 억,,293831,N,N,2706,N,00,N
+20250513,140421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,-70,5,-1.33,491914810,94431,205.26,5230,5270,5150,6820,3680,5250,5209.23,1.80,0,18116,5316,5282,5256,5222,5196,5270,5210,82,1570,500,3780,10,1,16354800,847,5.61,0.69,12,0.58,924.00,7560.00,6110,20240528,-15.22,4170,20241209,24.22,5320,-2.63,20250507,4465,16.01,20250203,6110,-15.22,20240528,4170,24.22,20241209,1.58,Y,036640,500,81 억,,293831,N,N,2706,N,00,N
+20250513,130423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,-30,5,-0.57,324955305,62205,135.21,5230,5270,5190,6820,3680,5250,5223.92,1.80,0,11103,5316,5282,5256,5222,5196,5270,5210,82,1570,500,3780,10,1,16354800,854,5.65,0.69,12,0.38,924.00,7560.00,6110,20240528,-14.57,4170,20241209,25.18,5320,-1.88,20250507,4465,16.91,20250203,6110,-14.57,20240528,4170,25.18,20241209,1.58,Y,036640,500,81 억,,293831,N,N,2706,N,00,N
+20250513,120423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,10,2,0.19,136126650,25948,56.40,5230,5270,5220,6820,3680,5250,5246.12,1.80,0,-1691,5316,5282,5256,5222,5196,5270,5210,82,1570,500,3780,10,1,16354800,860,5.69,0.70,12,0.16,924.00,7560.00,6110,20240528,-13.91,4170,20241209,26.14,5320,-1.13,20250507,4465,17.81,20250203,6110,-13.91,20240528,4170,26.14,20241209,1.58,Y,036640,500,81 억,,293831,N,N,2706,N,00,N
+20250513,110422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,10,2,0.19,84505670,16090,34.97,5230,5270,5230,6820,3680,5250,5252.07,1.80,0,-4253,5316,5282,5256,5222,5196,5270,5210,82,1570,500,3780,10,1,16354800,860,5.69,0.70,12,0.10,924.00,7560.00,6110,20240528,-13.91,4170,20241209,26.14,5320,-1.13,20250507,4465,17.81,20250203,6110,-13.91,20240528,4170,26.14,20241209,1.58,Y,036640,500,81 억,,293831,N,N,2706,N,00,N
+20250513,100423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,10,2,0.19,68197860,12989,28.23,5230,5270,5230,6820,3680,5250,5250.43,1.80,0,-4085,5316,5282,5256,5222,5196,5270,5210,82,1570,500,3780,10,1,16354800,860,5.69,0.70,12,0.08,924.00,7560.00,6110,20240528,-13.91,4170,20241209,26.14,5320,-1.13,20250507,4465,17.81,20250203,6110,-13.91,20240528,4170,26.14,20241209,1.58,Y,036640,500,81 억,,293831,N,N,2706,N,00,N
+20250513,090424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,10,2,0.19,7158490,1368,2.97,5230,5260,5230,6820,3680,5250,5232.04,1.80,0,-77,5316,5282,5256,5222,5196,5270,5210,82,1570,500,3780,10,1,16354800,860,5.69,0.70,12,0.01,924.00,7560.00,6110,20240528,-13.91,4170,20241209,26.14,5320,-1.13,20250507,4465,17.81,20250203,6110,-13.91,20240528,4170,26.14,20241209,1.58,Y,036640,500,81 억,,293831,N,N,2706,N,00,N
 20250512,160415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5250,-30,5,-0.57,242073420,45998,170.99,5270,5290,5230,6860,3700,5280,5261.91,1.79,0,1468,5360,5320,5280,5240,5200,5340,5260,82,1580,500,3800,10,1,16354800,859,5.68,0.69,12,0.28,924.00,7560.00,6110,20240528,-14.08,4170,20241209,25.90,5320,-1.32,20250507,4465,17.58,20250203,6110,-14.08,20240528,4170,25.90,20241209,1.58,Y,036640,500,81 억,,293266,N,N,2706,N,00,N
 20250512,150419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5250,-30,5,-0.57,233526520,44370,164.94,5270,5290,5230,6860,3700,5280,5262.37,1.79,0,1940,5360,5320,5280,5240,5200,5340,5260,82,1580,500,3800,10,1,16354800,859,5.68,0.69,12,0.27,924.00,7560.00,6110,20240528,-14.08,4170,20241209,25.90,5320,-1.32,20250507,4465,17.58,20250203,6110,-14.08,20240528,4170,25.90,20241209,1.58,Y,036640,500,81 억,,293266,N,N,1047,N,00,N
 20250512,140418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,-40,5,-0.76,215483300,40922,152.12,5270,5290,5240,6860,3700,5280,5264.97,1.79,0,1400,5360,5320,5280,5240,5200,5340,5260,82,1580,500,3800,10,1,16354800,857,5.67,0.69,12,0.25,924.00,7560.00,6110,20240528,-14.24,4170,20241209,25.66,5320,-1.50,20250507,4465,17.36,20250203,6110,-14.24,20240528,4170,25.66,20241209,1.58,Y,036640,500,81 억,,293266,N,N,1047,N,00,N
diff --git a/036670/price/prices-20250501.csv b/036670/price/prices-20250501.csv
index c8b6d6f67516..fb1f67d8d72e 100644
--- a/036670/price/prices-20250501.csv
+++ b/036670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6470,60,2,0.94,207101330,32091,171.79,6400,6510,6370,8330,4490,6410,6453.56,3.05,0,3797,6503,6456,6363,6316,6223,6480,6340,56,1920,500,4480,10,1,11270000,729,4.95,0.59,12,0.28,1306.00,10885.00,8000,20240814,-19.12,5210,20240805,24.18,6670,-3.00,20250106,5830,10.98,20250407,8000,-19.12,20240814,5210,24.18,20240805,1.65,Y,036670,500,56 억,,343201,N,N,960,N,00,N
+20250513,150421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6490,80,2,1.25,204262700,31651,169.44,6400,6510,6370,8330,4490,6410,6453.59,3.05,0,4000,6503,6456,6363,6316,6223,6480,6340,56,1920,500,4480,10,1,11270000,731,4.97,0.60,12,0.28,1306.00,10885.00,8000,20240814,-18.88,5210,20240805,24.57,6670,-2.70,20250106,5830,11.32,20250407,8000,-18.88,20240814,5210,24.57,20240805,1.65,Y,036670,500,56 억,,343201,N,N,1175,N,00,N
+20250513,140421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,30,2,0.47,196967800,30518,163.37,6400,6510,6370,8330,4490,6410,6454.15,3.05,0,3636,6503,6456,6363,6316,6223,6480,6340,56,1920,500,4480,10,1,11270000,726,4.93,0.59,12,0.27,1306.00,10885.00,8000,20240814,-19.50,5210,20240805,23.61,6670,-3.45,20250106,5830,10.46,20250407,8000,-19.50,20240814,5210,23.61,20240805,1.65,Y,036670,500,56 억,,343201,N,N,1175,N,00,N
+20250513,130423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6460,50,2,0.78,191243210,29630,158.62,6400,6510,6370,8330,4490,6410,6454.38,3.05,0,3264,6503,6456,6363,6316,6223,6480,6340,56,1920,500,4480,10,1,11270000,728,4.95,0.59,12,0.26,1306.00,10885.00,8000,20240814,-19.25,5210,20240805,23.99,6670,-3.15,20250106,5830,10.81,20250407,8000,-19.25,20240814,5210,23.99,20240805,1.65,Y,036670,500,56 억,,343201,N,N,1175,N,00,N
+20250513,120423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6450,40,2,0.62,183379900,28405,152.06,6400,6510,6370,8330,4490,6410,6455.90,3.05,0,2920,6503,6456,6363,6316,6223,6480,6340,56,1920,500,4480,10,1,11270000,727,4.94,0.59,12,0.25,1306.00,10885.00,8000,20240814,-19.38,5210,20240805,23.80,6670,-3.30,20250106,5830,10.63,20250407,8000,-19.38,20240814,5210,23.80,20240805,1.65,Y,036670,500,56 억,,343201,N,N,1175,N,00,N
+20250513,110422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6500,90,2,1.40,145217450,22494,120.42,6400,6510,6370,8330,4490,6410,6455.83,3.05,0,-24,6503,6456,6363,6316,6223,6480,6340,56,1920,500,4480,10,1,11270000,733,4.98,0.60,12,0.20,1306.00,10885.00,8000,20240814,-18.75,5210,20240805,24.76,6670,-2.55,20250106,5830,11.49,20250407,8000,-18.75,20240814,5210,24.76,20240805,1.65,Y,036670,500,56 억,,343201,N,N,1175,N,00,N
+20250513,100423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6460,50,2,0.78,109090670,16929,90.63,6400,6490,6370,8330,4490,6410,6444.01,3.05,0,-665,6503,6456,6363,6316,6223,6480,6340,56,1920,500,4480,10,1,11270000,728,4.95,0.59,12,0.15,1306.00,10885.00,8000,20240814,-19.25,5210,20240805,23.99,6670,-3.15,20250106,5830,10.81,20250407,8000,-19.25,20240814,5210,23.99,20240805,1.65,Y,036670,500,56 억,,343201,N,N,1175,N,00,N
+20250513,090425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6430,20,2,0.31,2478410,387,2.07,6400,6430,6390,8330,4490,6410,6404.16,3.05,0,-82,6503,6456,6363,6316,6223,6480,6340,56,1920,500,4480,10,1,11270000,725,4.92,0.59,12,0.00,1306.00,10885.00,8000,20240814,-19.62,5210,20240805,23.42,6670,-3.60,20250106,5830,10.29,20250407,8000,-19.62,20240814,5210,23.42,20240805,1.65,Y,036670,500,56 억,,343201,N,N,1175,N,00,N
 20250512,160415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6410,70,2,1.10,118316100,18679,70.42,6340,6410,6270,8240,4440,6340,6334.18,3.05,0,15,6420,6380,6320,6280,6220,6350,6250,56,1900,500,4430,10,1,11270000,722,4.91,0.59,12,0.17,1306.00,10885.00,8000,20240814,-19.88,5210,20240805,23.03,6670,-3.90,20250106,5830,9.95,20250407,8000,-19.88,20240814,5210,23.03,20240805,1.64,Y,036670,500,56 억,,343495,N,N,1175,N,00,N
 20250512,150419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,60,2,0.95,109421490,17290,65.18,6340,6410,6270,8240,4440,6340,6328.60,3.05,0,545,6420,6380,6320,6280,6220,6350,6250,56,1900,500,4430,10,1,11270000,721,4.90,0.59,12,0.15,1306.00,10885.00,8000,20240814,-20.00,5210,20240805,22.84,6670,-4.05,20250106,5830,9.78,20250407,8000,-20.00,20240814,5210,22.84,20240805,1.64,Y,036670,500,56 억,,343495,N,N,834,N,00,N
 20250512,140418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6380,40,2,0.63,93660050,14822,55.88,6340,6380,6270,8240,4440,6340,6318.99,3.05,0,457,6420,6380,6320,6280,6220,6350,6250,56,1900,500,4430,10,1,11270000,719,4.89,0.59,12,0.13,1306.00,10885.00,8000,20240814,-20.25,5210,20240805,22.46,6670,-4.35,20250106,5830,9.43,20250407,8000,-20.25,20240814,5210,22.46,20240805,1.64,Y,036670,500,56 억,,343495,N,N,834,N,00,N
diff --git a/036690/price/prices-20250501.csv b/036690/price/prices-20250501.csv
index b58472cb081c..e377b6e720b8 100644
--- a/036690/price/prices-20250501.csv
+++ b/036690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160416,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240429,0.00,2885,20240429,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240513,2885,0.00,20240513,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N
+20250513,150421,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240429,0.00,2885,20240429,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240513,2885,0.00,20240513,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N
+20250513,140422,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240429,0.00,2885,20240429,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240513,2885,0.00,20240513,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N
+20250513,130423,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240429,0.00,2885,20240429,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240513,2885,0.00,20240513,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N
+20250513,120424,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240429,0.00,2885,20240429,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240513,2885,0.00,20240513,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N
+20250513,110422,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240429,0.00,2885,20240429,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240513,2885,0.00,20240513,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N
+20250513,100423,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240429,0.00,2885,20240429,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240513,2885,0.00,20240513,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N
+20250513,090425,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240429,0.00,2885,20240429,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240513,2885,0.00,20240513,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N
 20250512,160415,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240426,0.00,2885,20240426,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240513,2885,0.00,20240513,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N
 20250512,150420,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240426,0.00,2885,20240426,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240513,2885,0.00,20240513,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N
 20250512,140419,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240426,0.00,2885,20240426,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240513,2885,0.00,20240513,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N
diff --git a/036710/price/prices-20250501.csv b/036710/price/prices-20250501.csv
index b9b7cd4369ec..c641647aa701 100644
--- a/036710/price/prices-20250501.csv
+++ b/036710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160417,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1503,60,2,4.16,177248192,119469,129.76,1435,1504,1435,1875,1011,1443,1483.63,16.84,0,31229,1527,1485,1414,1372,1301,1506,1393,244,432,500,950,1,1,48723279,732,-0.99,2.60,12,0.25,-1519.00,579.00,2690,20240429,-44.13,885,20241210,69.83,1740,-13.62,20250219,1027,46.35,20250102,2630,-42.85,20240516,885,69.83,20241210,1.16,Y,036710,500,243 억,,8203252,N,N,8866,N,00,N
+20250513,150421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1503,60,2,4.16,161670432,109106,118.50,1435,1503,1435,1875,1011,1443,1481.77,16.84,0,33358,1527,1485,1414,1372,1301,1506,1393,244,432,500,950,1,1,48723279,732,-0.99,2.60,12,0.22,-1519.00,579.00,2690,20240429,-44.13,885,20241210,69.83,1740,-13.62,20250219,1027,46.35,20250102,2630,-42.85,20240516,885,69.83,20241210,1.16,Y,036710,500,243 억,,8203252,N,N,9007,N,00,N
+20250513,140422,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1476,33,2,2.29,77030665,52519,57.04,1435,1487,1435,1875,1011,1443,1466.72,16.84,0,2254,1527,1485,1414,1372,1301,1506,1393,244,432,500,950,1,1,48723279,719,-0.97,2.55,12,0.11,-1519.00,579.00,2690,20240429,-45.13,885,20241210,66.78,1740,-15.17,20250219,1027,43.72,20250102,2630,-43.88,20240516,885,66.78,20241210,1.16,Y,036710,500,243 억,,8203252,N,N,9007,N,00,N
+20250513,130423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1459,16,2,1.11,53290619,36448,39.59,1435,1474,1435,1875,1011,1443,1462.10,16.84,0,93,1527,1485,1414,1372,1301,1506,1393,244,432,500,950,1,1,48723279,711,-0.96,2.52,12,0.07,-1519.00,579.00,2690,20240429,-45.76,885,20241210,64.86,1740,-16.15,20250219,1027,42.06,20250102,2630,-44.52,20240516,885,64.86,20241210,1.16,Y,036710,500,243 억,,8203252,N,N,9007,N,00,N
+20250513,120424,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1474,31,2,2.15,50595167,34608,37.59,1435,1474,1435,1875,1011,1443,1461.95,16.84,0,212,1527,1485,1414,1372,1301,1506,1393,244,432,500,950,1,1,48723279,718,-0.97,2.55,12,0.07,-1519.00,579.00,2690,20240429,-45.20,885,20241210,66.55,1740,-15.29,20250219,1027,43.52,20250102,2630,-43.95,20240516,885,66.55,20241210,1.16,Y,036710,500,243 억,,8203252,N,N,9007,N,00,N
+20250513,110423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1469,26,2,1.80,43357672,29685,32.24,1435,1474,1435,1875,1011,1443,1460.59,16.84,0,1326,1527,1485,1414,1372,1301,1506,1393,244,432,500,950,1,1,48723279,716,-0.97,2.54,12,0.06,-1519.00,579.00,2690,20240429,-45.39,885,20241210,65.99,1740,-15.57,20250219,1027,43.04,20250102,2630,-44.14,20240516,885,65.99,20241210,1.16,Y,036710,500,243 억,,8203252,N,N,9007,N,00,N
+20250513,100423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1446,3,2,0.21,20607015,14148,15.37,1435,1474,1435,1875,1011,1443,1456.53,16.84,0,-4992,1527,1485,1414,1372,1301,1506,1393,244,432,500,950,1,1,48723279,705,-0.95,2.50,12,0.03,-1519.00,579.00,2690,20240429,-46.25,885,20241210,63.39,1740,-16.90,20250219,1027,40.80,20250102,2630,-45.02,20240516,885,63.39,20241210,1.16,Y,036710,500,243 억,,8203252,N,N,9007,N,00,N
+20250513,090425,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1464,21,2,1.46,3740845,2567,2.79,1435,1468,1435,1875,1011,1443,1457.28,16.84,0,1352,1527,1485,1414,1372,1301,1506,1393,244,432,500,950,1,1,48723279,713,-0.96,2.53,12,0.01,-1519.00,579.00,2690,20240429,-45.58,885,20241210,65.42,1740,-15.86,20250219,1027,42.55,20250102,2630,-44.33,20240516,885,65.42,20241210,1.16,Y,036710,500,243 억,,8203252,N,N,9007,N,00,N
 20250512,160415,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1443,80,2,5.87,130010501,92032,323.13,1343,1456,1343,1771,955,1363,1412.67,16.76,0,39791,1420,1391,1370,1341,1320,1381,1331,244,408,500,890,1,1,48723279,703,-0.95,2.49,12,0.19,-1519.00,579.00,2690,20240429,-46.36,885,20241210,63.05,1740,-17.07,20250219,1027,40.51,20250102,2630,-45.13,20240516,885,63.05,20241210,1.19,Y,036710,500,243 억,,8165296,N,N,9007,N,00,N
 20250512,150420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1442,79,2,5.80,123778554,87713,307.97,1343,1456,1343,1771,955,1363,1411.18,16.76,0,38657,1420,1391,1370,1341,1320,1381,1331,244,408,500,890,1,1,48723279,703,-0.95,2.49,12,0.18,-1519.00,579.00,2690,20240429,-46.39,885,20241210,62.94,1740,-17.13,20250219,1027,40.41,20250102,2630,-45.17,20240516,885,62.94,20241210,1.19,Y,036710,500,243 억,,8165296,N,N,1644,N,00,N
 20250512,140419,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1432,69,2,5.06,94094311,67064,235.47,1343,1433,1343,1771,955,1363,1403.05,16.76,0,27378,1420,1391,1370,1341,1320,1381,1331,244,408,500,890,1,1,48723279,698,-0.94,2.47,12,0.14,-1519.00,579.00,2690,20240429,-46.77,885,20241210,61.81,1740,-17.70,20250219,1027,39.44,20250102,2630,-45.55,20240516,885,61.81,20241210,1.19,Y,036710,500,243 억,,8165296,N,N,1644,N,00,N
diff --git a/036800/price/prices-20250501.csv b/036800/price/prices-20250501.csv
index 15b0e056b1c0..57a573b02d07 100644
--- a/036800/price/prices-20250501.csv
+++ b/036800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160417,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19090,100,2,0.53,109187460,5762,96.68,18990,19090,18800,24650,13300,18990,18949.53,23.21,0,-790,19303,19146,19033,18876,18763,19225,18955,50,5660,500,14050,10,1,10000000,1909,4.98,0.51,12,0.06,3830.00,37344.00,23500,20240429,-18.77,16710,20250204,14.24,19200,-0.57,20250509,16710,14.24,20250204,22900,-16.64,20240517,16710,14.24,20250204,0.15,Y,036800,500,50 억,,2321305,N,N,0,N,00,N
+20250513,150422,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19020,30,2,0.16,85664760,4528,75.97,18990,19080,18800,24650,13300,18990,18918.90,23.21,0,-924,19303,19146,19033,18876,18763,19225,18955,50,5660,500,14050,10,1,10000000,1902,4.97,0.51,12,0.05,3830.00,37344.00,23500,20240429,-19.06,16710,20250204,13.82,19200,-0.94,20250509,16710,13.82,20250204,22900,-16.94,20240517,16710,13.82,20250204,0.15,Y,036800,500,50 억,,2321305,N,N,0,N,00,N
+20250513,140422,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,18940,-50,5,-0.26,63229390,3343,56.09,18990,19080,18800,24650,13300,18990,18913.97,23.21,0,-803,19303,19146,19033,18876,18763,19225,18955,50,5660,500,14050,10,1,10000000,1894,4.95,0.51,12,0.03,3830.00,37344.00,23500,20240429,-19.40,16710,20250204,13.35,19200,-1.35,20250509,16710,13.35,20250204,22900,-17.29,20240517,16710,13.35,20250204,0.15,Y,036800,500,50 억,,2321305,N,N,0,N,00,N
+20250513,130424,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,18850,-140,5,-0.74,41316630,2184,36.64,18990,19080,18800,24650,13300,18990,18917.87,23.21,0,-479,19303,19146,19033,18876,18763,19225,18955,50,5660,500,14050,10,1,10000000,1885,4.92,0.50,12,0.02,3830.00,37344.00,23500,20240429,-19.79,16710,20250204,12.81,19200,-1.82,20250509,16710,12.81,20250204,22900,-17.69,20240517,16710,12.81,20250204,0.15,Y,036800,500,50 억,,2321305,N,N,0,N,00,N
+20250513,120424,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,18850,-140,5,-0.74,30080940,1587,26.63,18990,19080,18810,24650,13300,18990,18954.59,23.21,0,-270,19303,19146,19033,18876,18763,19225,18955,50,5660,500,14050,10,1,10000000,1885,4.92,0.50,12,0.02,3830.00,37344.00,23500,20240429,-19.79,16710,20250204,12.81,19200,-1.82,20250509,16710,12.81,20250204,22900,-17.69,20240517,16710,12.81,20250204,0.15,Y,036800,500,50 억,,2321305,N,N,0,N,00,N
+20250513,110423,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19000,10,2,0.05,14692810,773,12.97,18990,19080,18820,24650,13300,18990,19007.52,23.21,0,-115,19303,19146,19033,18876,18763,19225,18955,50,5660,500,14050,10,1,10000000,1900,4.96,0.51,12,0.01,3830.00,37344.00,23500,20240429,-19.15,16710,20250204,13.70,19200,-1.04,20250509,16710,13.70,20250204,22900,-17.03,20240517,16710,13.70,20250204,0.15,Y,036800,500,50 억,,2321305,N,N,0,N,00,N
+20250513,100424,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19030,40,2,0.21,9813080,516,8.66,18990,19080,18820,24650,13300,18990,19017.60,23.21,0,-185,19303,19146,19033,18876,18763,19225,18955,50,5660,500,14050,10,1,10000000,1903,4.97,0.51,12,0.01,3830.00,37344.00,23500,20240429,-19.02,16710,20250204,13.88,19200,-0.89,20250509,16710,13.88,20250204,22900,-16.90,20240517,16710,13.88,20250204,0.15,Y,036800,500,50 억,,2321305,N,N,0,N,00,N
+20250513,090425,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19050,60,2,0.32,2731850,144,2.42,18990,19070,18820,24650,13300,18990,18971.18,23.21,0,-24,19303,19146,19033,18876,18763,19225,18955,50,5660,500,14050,10,1,10000000,1905,4.97,0.51,12,0.00,3830.00,37344.00,23500,20240429,-18.94,16710,20250204,14.00,19200,-0.78,20250509,16710,14.00,20250204,22900,-16.81,20240517,16710,14.00,20250204,0.15,Y,036800,500,50 억,,2321305,N,N,0,N,00,N
 20250512,160416,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,18990,-140,5,-0.73,113256360,5960,187.89,18980,19190,18920,24850,13400,19130,19002.76,23.21,0,-2530,19296,19212,19116,19032,18936,19255,19075,50,5720,500,14150,10,1,10000000,1899,4.96,0.51,12,0.06,3830.00,37344.00,23500,20240426,-19.19,16710,20250204,13.64,19200,-1.09,20250509,16710,13.64,20250204,22900,-17.07,20240517,16710,13.64,20250204,0.15,Y,036800,500,50 억,,2321469,N,N,24,N,00,N
 20250512,150420,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,18940,-190,5,-0.99,99929600,5258,165.76,18980,19190,18920,24850,13400,19130,19005.25,23.21,0,-2476,19296,19212,19116,19032,18936,19255,19075,50,5720,500,14150,10,1,10000000,1894,4.95,0.51,12,0.05,3830.00,37344.00,23500,20240426,-19.40,16710,20250204,13.35,19200,-1.35,20250509,16710,13.35,20250204,22900,-17.29,20240517,16710,13.35,20250204,0.15,Y,036800,500,50 억,,2321469,N,N,24,N,00,N
 20250512,140419,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,18950,-180,5,-0.94,86307060,4539,143.10,18980,19190,18920,24850,13400,19130,19014.55,23.21,0,-1861,19296,19212,19116,19032,18936,19255,19075,50,5720,500,14150,10,1,10000000,1895,4.95,0.51,12,0.05,3830.00,37344.00,23500,20240426,-19.36,16710,20250204,13.41,19200,-1.30,20250509,16710,13.41,20250204,22900,-17.25,20240517,16710,13.41,20250204,0.15,Y,036800,500,50 억,,2321469,N,N,24,N,00,N
diff --git a/036810/price/prices-20250501.csv b/036810/price/prices-20250501.csv
index 61133c7ffdcb..eb19e6a6ea0e 100644
--- a/036810/price/prices-20250501.csv
+++ b/036810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18850,-10,5,-0.05,988945050,51971,76.60,19000,19250,18850,24500,13210,18860,19028.80,5.13,0,1066,19533,19196,18553,18216,17573,19365,18385,110,5640,500,13570,10,1,21956348,4139,285.61,1.64,12,0.24,66.00,11507.00,41486,20240611,-54.56,14066,20241209,34.01,24050,-21.62,20250225,15310,23.12,20250102,41850,-54.96,20240611,14190,32.84,20241209,3.08,Y,036810,500,109 억,,1126502,N,N,4590,N,00,N
+20250513,150422,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18960,100,2,0.53,914161840,48011,70.77,19000,19250,18860,24500,13210,18860,19040.67,5.13,0,524,19533,19196,18553,18216,17573,19365,18385,110,5640,500,13570,10,1,21956348,4163,287.27,1.65,12,0.22,66.00,11507.00,41486,20240611,-54.30,14066,20241209,34.79,24050,-21.16,20250225,15310,23.84,20250102,41850,-54.70,20240611,14190,33.62,20241209,3.08,Y,036810,500,109 억,,1126502,N,N,4622,N,00,N
+20250513,140422,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18940,80,2,0.42,843826840,44300,65.30,19000,19250,18860,24500,13210,18860,19048.01,5.13,0,49,19533,19196,18553,18216,17573,19365,18385,110,5640,500,13570,10,1,21956348,4159,286.97,1.65,12,0.20,66.00,11507.00,41486,20240611,-54.35,14066,20241209,34.65,24050,-21.25,20250225,15310,23.71,20250102,41850,-54.74,20240611,14190,33.47,20241209,3.08,Y,036810,500,109 억,,1126502,N,N,4622,N,00,N
+20250513,130424,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19020,160,2,0.85,731102940,38349,56.53,19000,19250,18940,24500,13210,18860,19064.46,5.13,0,-710,19533,19196,18553,18216,17573,19365,18385,110,5640,500,13570,10,1,21956348,4176,288.18,1.65,12,0.17,66.00,11507.00,41486,20240611,-54.15,14066,20241209,35.22,24050,-20.91,20250225,15310,24.23,20250102,41850,-54.55,20240611,14190,34.04,20241209,3.08,Y,036810,500,109 억,,1126502,N,N,4622,N,00,N
+20250513,120424,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19200,340,2,1.80,692340650,36315,53.53,19000,19250,18940,24500,13210,18860,19064.87,5.13,0,-1437,19533,19196,18553,18216,17573,19365,18385,110,5640,500,13570,10,1,21956348,4216,290.91,1.67,12,0.17,66.00,11507.00,41486,20240611,-53.72,14066,20241209,36.50,24050,-20.17,20250225,15310,25.41,20250102,41850,-54.12,20240611,14190,35.31,20241209,3.08,Y,036810,500,109 억,,1126502,N,N,4622,N,00,N
+20250513,110423,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19200,340,2,1.80,563063760,29555,43.56,19000,19250,18940,24500,13210,18860,19051.39,5.13,0,-15,19533,19196,18553,18216,17573,19365,18385,110,5640,500,13570,10,1,21956348,4216,290.91,1.67,12,0.13,66.00,11507.00,41486,20240611,-53.72,14066,20241209,36.50,24050,-20.17,20250225,15310,25.41,20250102,41850,-54.12,20240611,14190,35.31,20241209,3.08,Y,036810,500,109 억,,1126502,N,N,4622,N,00,N
+20250513,100424,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19040,180,2,0.95,438243760,23035,33.95,19000,19200,18940,24500,13210,18860,19025.13,5.13,0,-4243,19533,19196,18553,18216,17573,19365,18385,110,5640,500,13570,10,1,21956348,4180,288.48,1.65,12,0.10,66.00,11507.00,41486,20240611,-54.11,14066,20241209,35.36,24050,-20.83,20250225,15310,24.36,20250102,41850,-54.50,20240611,14190,34.18,20241209,3.08,Y,036810,500,109 억,,1126502,N,N,4622,N,00,N
+20250513,090426,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19030,170,2,0.90,90608910,4767,7.03,19000,19160,18980,24500,13210,18860,19007.53,5.13,0,1217,19533,19196,18553,18216,17573,19365,18385,110,5640,500,13570,10,1,21956348,4178,288.33,1.65,12,0.02,66.00,11507.00,41486,20240611,-54.13,14066,20241209,35.29,24050,-20.87,20250225,15310,24.30,20250102,41850,-54.53,20240611,14190,34.11,20241209,3.08,Y,036810,500,109 억,,1126502,N,N,4622,N,00,N
 20250512,160416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18860,710,2,3.91,1254443360,67844,146.31,18330,18890,17910,23550,12710,18150,18490.12,5.05,0,33353,18903,18526,18253,17876,17603,18390,17740,110,5400,500,13060,10,1,21956348,4141,285.76,1.64,12,0.31,66.00,11507.00,41486,20240611,-54.54,14066,20241209,34.08,24050,-21.58,20250225,15310,23.19,20250102,41850,-54.93,20240611,14190,32.91,20241209,3.07,Y,036810,500,109 억,,1108901,N,N,4622,N,00,N
 20250512,150420,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18730,580,2,3.20,1083016930,58728,126.65,18330,18740,17910,23550,12710,18150,18441.24,5.05,0,31963,18903,18526,18253,17876,17603,18390,17740,110,5400,500,13060,10,1,21956348,4112,283.79,1.63,12,0.27,66.00,11507.00,41486,20240611,-54.85,14066,20241209,33.16,24050,-22.12,20250225,15310,22.34,20250102,41850,-55.24,20240611,14190,31.99,20241209,3.07,Y,036810,500,109 억,,1108901,N,N,2776,N,00,N
 20250512,140419,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18620,470,2,2.59,865834535,47111,101.60,18330,18620,17910,23550,12710,18150,18378.61,5.05,0,26887,18903,18526,18253,17876,17603,18390,17740,110,5400,500,13060,10,1,21956348,4088,282.12,1.62,12,0.21,66.00,11507.00,41486,20240611,-55.12,14066,20241209,32.38,24050,-22.58,20250225,15310,21.62,20250102,41850,-55.51,20240611,14190,31.22,20241209,3.07,Y,036810,500,109 억,,1108901,N,N,2776,N,00,N
diff --git a/036830/price/prices-20250501.csv b/036830/price/prices-20250501.csv
index f6bea78fea94..845680276866 100644
--- a/036830/price/prices-20250501.csv
+++ b/036830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160417,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32650,1000,2,3.16,1744227300,53235,107.57,32200,33300,31800,41100,22200,31650,32764.67,5.14,0,6217,32450,32050,31550,31150,30650,32100,31200,105,9450,500,22150,50,1,20964056,6845,11.65,0.52,12,0.25,2803.00,63200.00,93200,20240610,-64.97,25050,20250409,30.34,40050,-18.48,20250109,25050,30.34,20250409,93200,-64.97,20240610,25050,30.34,20250409,1.06,Y,036830,500,104 억,,1077303,N,N,1024,N,00,N
+20250513,150422,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32600,950,2,3.00,1667559550,50885,102.82,32200,33300,31800,41100,22200,31650,32771.14,5.14,0,6776,32450,32050,31550,31150,30650,32100,31200,105,9450,500,22150,50,1,20964056,6834,11.63,0.52,12,0.24,2803.00,63200.00,93200,20240610,-65.02,25050,20250409,30.14,40050,-18.60,20250109,25050,30.14,20250409,93200,-65.02,20240610,25050,30.14,20250409,1.06,Y,036830,500,104 억,,1077303,N,N,767,N,00,N
+20250513,140423,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32700,1050,2,3.32,1405163750,42867,86.62,32200,33300,31800,41100,22200,31650,32779.61,5.14,0,11208,32450,32050,31550,31150,30650,32100,31200,105,9450,500,22150,50,1,20964056,6855,11.67,0.52,12,0.20,2803.00,63200.00,93200,20240610,-64.91,25050,20250409,30.54,40050,-18.35,20250109,25050,30.54,20250409,93200,-64.91,20240610,25050,30.54,20250409,1.06,Y,036830,500,104 억,,1077303,N,N,767,N,00,N
+20250513,130424,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33000,1350,2,4.27,1179299600,35992,72.73,32200,33300,31800,41100,22200,31650,32765.60,5.14,0,12728,32450,32050,31550,31150,30650,32100,31200,105,9450,500,22150,50,1,20964056,6918,11.77,0.52,12,0.17,2803.00,63200.00,93200,20240610,-64.59,25050,20250409,31.74,40050,-17.60,20250109,25050,31.74,20250409,93200,-64.59,20240610,25050,31.74,20250409,1.06,Y,036830,500,104 억,,1077303,N,N,767,N,00,N
+20250513,120425,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33100,1450,2,4.58,984021150,30078,60.78,32200,33300,31800,41100,22200,31650,32715.64,5.14,0,11726,32450,32050,31550,31150,30650,32100,31200,105,9450,500,22150,50,1,20964056,6939,11.81,0.52,12,0.14,2803.00,63200.00,93200,20240610,-64.48,25050,20250409,32.14,40050,-17.35,20250109,25050,32.14,20250409,93200,-64.48,20240610,25050,32.14,20250409,1.06,Y,036830,500,104 억,,1077303,N,N,767,N,00,N
+20250513,110423,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33050,1400,2,4.42,839264450,25694,51.92,32200,33300,31800,41100,22200,31650,32663.83,5.14,0,11559,32450,32050,31550,31150,30650,32100,31200,105,9450,500,22150,50,1,20964056,6929,11.79,0.52,12,0.12,2803.00,63200.00,93200,20240610,-64.54,25050,20250409,31.94,40050,-17.48,20250109,25050,31.94,20250409,93200,-64.54,20240610,25050,31.94,20250409,1.06,Y,036830,500,104 억,,1077303,N,N,767,N,00,N
+20250513,100424,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32500,850,2,2.69,353743400,10925,22.08,32200,32700,31800,41100,22200,31650,32379.26,5.14,0,3288,32450,32050,31550,31150,30650,32100,31200,105,9450,500,22150,50,1,20964056,6813,11.59,0.51,12,0.05,2803.00,63200.00,93200,20240610,-65.13,25050,20250409,29.74,40050,-18.85,20250109,25050,29.74,20250409,93200,-65.13,20240610,25050,29.74,20250409,1.06,Y,036830,500,104 억,,1077303,N,N,767,N,00,N
+20250513,090426,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32450,800,2,2.53,48131900,1496,3.02,32200,32500,31800,41100,22200,31650,32173.73,5.14,0,511,32450,32050,31550,31150,30650,32100,31200,105,9450,500,22150,50,1,20964056,6803,11.58,0.51,12,0.01,2803.00,63200.00,93200,20240610,-65.18,25050,20250409,29.54,40050,-18.98,20250109,25050,29.54,20250409,93200,-65.18,20240610,25050,29.54,20250409,1.06,Y,036830,500,104 억,,1077303,N,N,767,N,00,N
 20250512,160416,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31650,0,3,0.00,1559516725,49488,149.66,31650,31950,31050,41100,22200,31650,31513.03,5.08,0,-13145,32750,32200,31800,31250,30850,32000,31050,105,9450,500,22150,50,1,20964056,6635,11.29,0.50,12,0.24,2803.00,63200.00,93200,20240610,-66.04,25050,20250409,26.35,40050,-20.97,20250109,25050,26.35,20250409,93200,-66.04,20240610,25050,26.35,20250409,1.08,Y,036830,500,104 억,,1064143,N,N,767,N,00,N
 20250512,150421,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31900,250,2,0.79,1410787775,44800,135.48,31650,31950,31050,41100,22200,31650,31490.80,5.08,0,-11635,32750,32200,31800,31250,30850,32000,31050,105,9450,500,22150,50,1,20964056,6688,11.38,0.50,12,0.21,2803.00,63200.00,93200,20240610,-65.77,25050,20250409,27.35,40050,-20.35,20250109,25050,27.35,20250409,93200,-65.77,20240610,25050,27.35,20250409,1.08,Y,036830,500,104 억,,1064143,N,N,6501,N,00,N
 20250512,140420,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31550,-100,5,-0.32,1198294125,38083,115.17,31650,31950,31050,41100,22200,31650,31465.33,5.08,0,-9981,32750,32200,31800,31250,30850,32000,31050,105,9450,500,22150,50,1,20964056,6614,11.26,0.50,12,0.18,2803.00,63200.00,93200,20240610,-66.15,25050,20250409,25.95,40050,-21.22,20250109,25050,25.95,20250409,93200,-66.15,20240610,25050,25.95,20250409,1.08,Y,036830,500,104 억,,1064143,N,N,6501,N,00,N
diff --git a/036890/price/prices-20250501.csv b/036890/price/prices-20250501.csv
index 3685e1f07ef1..2b21ce507093 100644
--- a/036890/price/prices-20250501.csv
+++ b/036890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160418,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9620,190,2,2.01,1314560510,137287,97.55,9430,9670,9410,12250,6610,9430,9575.08,7.04,0,17449,9563,9496,9383,9316,9203,9530,9350,112,2820,500,6780,10,1,22482268,2163,10.32,0.78,12,0.61,932.00,12365.00,10800,20250306,-10.93,7400,20240805,30.00,10800,-10.93,20250306,7780,23.65,20250409,10800,-10.93,20250306,7400,30.00,20240805,2.58,Y,036890,500,112 억,,1583714,N,N,9874,N,00,N
+20250513,150422,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9600,170,2,1.80,1276062400,133280,94.70,9430,9670,9410,12250,6610,9430,9574.30,7.04,0,18072,9563,9496,9383,9316,9203,9530,9350,112,2820,500,6780,10,1,22482268,2158,10.30,0.78,12,0.59,932.00,12365.00,10800,20250306,-11.11,7400,20240805,29.73,10800,-11.11,20250306,7780,23.39,20250409,10800,-11.11,20250306,7400,29.73,20240805,2.58,Y,036890,500,112 억,,1583714,N,N,7426,N,00,N
+20250513,140423,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9590,160,2,1.70,1153621165,120499,85.62,9430,9670,9410,12250,6610,9430,9573.70,7.04,0,21600,9563,9496,9383,9316,9203,9530,9350,112,2820,500,6780,10,1,22482268,2156,10.29,0.78,12,0.54,932.00,12365.00,10800,20250306,-11.20,7400,20240805,29.59,10800,-11.20,20250306,7780,23.26,20250409,10800,-11.20,20250306,7400,29.59,20240805,2.58,Y,036890,500,112 억,,1583714,N,N,7426,N,00,N
+20250513,130424,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9590,160,2,1.70,983807430,102707,72.98,9430,9670,9410,12250,6610,9430,9578.78,7.04,0,26448,9563,9496,9383,9316,9203,9530,9350,112,2820,500,6780,10,1,22482268,2156,10.29,0.78,12,0.46,932.00,12365.00,10800,20250306,-11.20,7400,20240805,29.59,10800,-11.20,20250306,7780,23.26,20250409,10800,-11.20,20250306,7400,29.59,20240805,2.58,Y,036890,500,112 억,,1583714,N,N,7426,N,00,N
+20250513,120425,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9580,150,2,1.59,892686785,93190,66.22,9430,9670,9410,12250,6610,9430,9579.21,7.04,0,27180,9563,9496,9383,9316,9203,9530,9350,112,2820,500,6780,10,1,22482268,2154,10.28,0.77,12,0.41,932.00,12365.00,10800,20250306,-11.30,7400,20240805,29.46,10800,-11.30,20250306,7780,23.14,20250409,10800,-11.30,20250306,7400,29.46,20240805,2.58,Y,036890,500,112 억,,1583714,N,N,7426,N,00,N
+20250513,110424,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9640,210,2,2.23,725494105,75766,53.84,9430,9670,9410,12250,6610,9430,9575.46,7.04,0,29346,9563,9496,9383,9316,9203,9530,9350,112,2820,500,6780,10,1,22482268,2167,10.34,0.78,12,0.34,932.00,12365.00,10800,20250306,-10.74,7400,20240805,30.27,10800,-10.74,20250306,7780,23.91,20250409,10800,-10.74,20250306,7400,30.27,20240805,2.58,Y,036890,500,112 억,,1583714,N,N,7426,N,00,N
+20250513,100424,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9620,190,2,2.01,467545305,48991,34.81,9430,9620,9410,12250,6610,9430,9543.49,7.04,0,18451,9563,9496,9383,9316,9203,9530,9350,112,2820,500,6780,10,1,22482268,2163,10.32,0.78,12,0.22,932.00,12365.00,10800,20250306,-10.93,7400,20240805,30.00,10800,-10.93,20250306,7780,23.65,20250409,10800,-10.93,20250306,7400,30.00,20240805,2.58,Y,036890,500,112 억,,1583714,N,N,7426,N,00,N
+20250513,090426,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9430,0,3,0.00,38598345,4087,2.90,9430,9470,9410,12250,6610,9430,9444.18,7.04,0,-2589,9563,9496,9383,9316,9203,9530,9350,112,2820,500,6780,10,1,22482268,2120,10.12,0.76,12,0.02,932.00,12365.00,10800,20250306,-12.69,7400,20240805,27.43,10800,-12.69,20250306,7780,21.21,20250409,10800,-12.69,20250306,7400,27.43,20240805,2.58,Y,036890,500,112 억,,1583714,N,N,7426,N,00,N
 20250512,160416,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9430,390,2,4.31,1313172655,140051,261.83,9360,9450,9270,11750,6330,9040,9376.38,6.93,0,26495,9333,9186,9093,8946,8853,9140,8900,112,2710,500,6500,10,1,22482268,2120,10.12,0.76,12,0.62,932.00,12365.00,10800,20250306,-12.69,7400,20240805,27.43,10800,-12.69,20250306,7780,21.21,20250409,10800,-12.69,20250306,7400,27.43,20240805,2.59,Y,036890,500,112 억,,1557461,N,N,7426,N,00,N
 20250512,150421,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9400,360,2,3.98,1243853475,132696,248.08,9360,9450,9270,11750,6330,9040,9373.71,6.93,0,25402,9333,9186,9093,8946,8853,9140,8900,112,2710,500,6500,10,1,22482268,2113,10.09,0.76,12,0.59,932.00,12365.00,10800,20250306,-12.96,7400,20240805,27.03,10800,-12.96,20250306,7780,20.82,20250409,10800,-12.96,20250306,7400,27.03,20240805,2.59,Y,036890,500,112 억,,1557461,N,N,3541,N,00,N
 20250512,140420,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9430,390,2,4.31,1175791495,125470,234.57,9360,9450,9270,11750,6330,9040,9371.10,6.93,0,27326,9333,9186,9093,8946,8853,9140,8900,112,2710,500,6500,10,1,22482268,2120,10.12,0.76,12,0.56,932.00,12365.00,10800,20250306,-12.69,7400,20240805,27.43,10800,-12.69,20250306,7780,21.21,20250409,10800,-12.69,20250306,7400,27.43,20240805,2.59,Y,036890,500,112 억,,1557461,N,N,3541,N,00,N
diff --git a/036930/price/prices-20250501.csv b/036930/price/prices-20250501.csv
index 7899a17acdb1..c89d9585c19b 100644
--- a/036930/price/prices-20250501.csv
+++ b/036930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160418,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35150,-500,5,-1.40,29334760825,813656,129.83,36750,37600,35000,46300,25000,35650,36053.11,16.94,0,-19674,36516,36082,35216,34782,33916,36300,35000,241,10650,500,26380,50,1,47268321,16615,15.73,2.70,12,1.72,2235.00,13041.00,43400,20250321,-19.01,22050,20240909,59.41,43400,-19.01,20250321,28750,22.26,20250102,43400,-19.01,20250321,22050,59.41,20240909,2.44,Y,036930,500,241 억,,8006118,N,N,29887,N,00,N
+20250513,150423,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35150,-500,5,-1.40,28303968450,784311,125.14,36750,37600,35000,46300,25000,35650,36087.69,16.94,0,-21667,36516,36082,35216,34782,33916,36300,35000,241,10650,500,26380,50,1,47268321,16615,15.73,2.70,12,1.66,2235.00,13041.00,43400,20250321,-19.01,22050,20240909,59.41,43400,-19.01,20250321,28750,22.26,20250102,43400,-19.01,20250321,22050,59.41,20240909,2.44,Y,036930,500,241 억,,8006118,N,N,25625,N,00,N
+20250513,140423,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35100,-550,5,-1.54,26189234725,724068,115.53,36750,37600,35000,46300,25000,35650,36169.58,16.94,0,-10452,36516,36082,35216,34782,33916,36300,35000,241,10650,500,26380,50,1,47268321,16591,15.70,2.69,12,1.53,2235.00,13041.00,43400,20250321,-19.12,22050,20240909,59.18,43400,-19.12,20250321,28750,22.09,20250102,43400,-19.12,20250321,22050,59.18,20240909,2.44,Y,036930,500,241 억,,8006118,N,N,25625,N,00,N
+20250513,130425,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35450,-200,5,-0.56,22858147875,629358,100.42,36750,37600,35400,46300,25000,35650,36319.79,16.94,0,-10182,36516,36082,35216,34782,33916,36300,35000,241,10650,500,26380,50,1,47268321,16757,15.86,2.72,12,1.33,2235.00,13041.00,43400,20250321,-18.32,22050,20240909,60.77,43400,-18.32,20250321,28750,23.30,20250102,43400,-18.32,20250321,22050,60.77,20240909,2.44,Y,036930,500,241 억,,8006118,N,N,25625,N,00,N
+20250513,120425,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35750,100,2,0.28,21080636950,579451,92.46,36750,37600,35500,46300,25000,35650,36380.36,16.94,0,-1120,36516,36082,35216,34782,33916,36300,35000,241,10650,500,26380,50,1,47268321,16898,16.00,2.74,12,1.23,2235.00,13041.00,43400,20250321,-17.63,22050,20240909,62.13,43400,-17.63,20250321,28750,24.35,20250102,43400,-17.63,20250321,22050,62.13,20240909,2.44,Y,036930,500,241 억,,8006118,N,N,25625,N,00,N
+20250513,110424,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36150,500,2,1.40,18439828950,505633,80.68,36750,37600,35650,46300,25000,35650,36468.80,16.94,0,13559,36516,36082,35216,34782,33916,36300,35000,241,10650,500,26380,50,1,47268321,17087,16.17,2.77,12,1.07,2235.00,13041.00,43400,20250321,-16.71,22050,20240909,63.95,43400,-16.71,20250321,28750,25.74,20250102,43400,-16.71,20250321,22050,63.95,20240909,2.44,Y,036930,500,241 억,,8006118,N,N,25625,N,00,N
+20250513,100425,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35800,150,2,0.42,16176206050,442885,70.67,36750,37600,35650,46300,25000,35650,36524.62,16.94,0,9568,36516,36082,35216,34782,33916,36300,35000,241,10650,500,26380,50,1,47268321,16922,16.02,2.75,12,0.94,2235.00,13041.00,43400,20250321,-17.51,22050,20240909,62.36,43400,-17.51,20250321,28750,24.52,20250102,43400,-17.51,20250321,22050,62.36,20240909,2.44,Y,036930,500,241 억,,8006118,N,N,25625,N,00,N
+20250513,090426,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37000,1350,2,3.79,3818227800,103883,16.58,36750,37100,36450,46300,25000,35650,36755.08,16.94,0,-14049,36516,36082,35216,34782,33916,36300,35000,241,10650,500,26380,50,1,47268321,17489,16.55,2.84,12,0.22,2235.00,13041.00,43400,20250321,-14.75,22050,20240909,67.80,43400,-14.75,20250321,28750,28.70,20250102,43400,-14.75,20250321,22050,67.80,20240909,2.44,Y,036930,500,241 억,,8006118,N,N,25625,N,00,N
 20250512,160417,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35650,1450,2,4.24,22016121700,626725,91.84,34900,35650,34350,44450,23950,34200,35128.44,16.68,0,84815,35766,34982,34466,33682,33166,34725,33425,241,10250,500,25300,50,1,47268321,16851,15.95,2.73,12,1.33,2235.00,13041.00,43400,20250321,-17.86,22050,20240909,61.68,43400,-17.86,20250321,28750,24.00,20250102,43400,-17.86,20250321,22050,61.68,20240909,2.37,Y,036930,500,241 억,,7882490,N,N,25619,N,00,N
 20250512,150421,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35350,1150,2,3.36,18844537800,537461,78.76,34900,35500,34350,44450,23950,34200,35062.15,16.68,0,92415,35766,34982,34466,33682,33166,34725,33425,241,10250,500,25300,50,1,47268321,16709,15.82,2.71,12,1.14,2235.00,13041.00,43400,20250321,-18.55,22050,20240909,60.32,43400,-18.55,20250321,28750,22.96,20250102,43400,-18.55,20250321,22050,60.32,20240909,2.37,Y,036930,500,241 억,,7882490,N,N,89584,N,00,N
 20250512,140420,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35250,1050,2,3.07,15463695800,441746,64.73,34900,35500,34350,44450,23950,34200,35005.85,16.68,0,73692,35766,34982,34466,33682,33166,34725,33425,241,10250,500,25300,50,1,47268321,16662,15.77,2.70,12,0.93,2235.00,13041.00,43400,20250321,-18.78,22050,20240909,59.86,43400,-18.78,20250321,28750,22.61,20250102,43400,-18.78,20250321,22050,59.86,20240909,2.37,Y,036930,500,241 억,,7882490,N,N,89584,N,00,N
diff --git a/037030/price/prices-20250501.csv b/037030/price/prices-20250501.csv
index 880472c24107..4ac5482115e1 100644
--- a/037030/price/prices-20250501.csv
+++ b/037030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,5,2,0.22,120588356,53976,128.59,2230,2255,2215,2890,1560,2225,2234.11,1.98,0,-9058,2258,2241,2213,2196,2168,2250,2205,219,665,1000,1510,5,1,21878974,488,2.78,0.43,12,0.25,803.00,5212.00,2985,20240517,-25.29,1927,20250409,15.72,2670,-16.48,20250224,1927,15.72,20250409,2985,-25.29,20240517,1927,15.72,20250409,2.42,Y,037030,1000,218 억,,434192,N,N,0,N,00,N
+20250513,150423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,5,2,0.22,97284440,43525,103.70,2230,2255,2215,2890,1560,2225,2235.14,1.98,0,-8053,2258,2241,2213,2196,2168,2250,2205,219,665,1000,1510,5,1,21878974,488,2.78,0.43,12,0.20,803.00,5212.00,2985,20240517,-25.29,1927,20250409,15.72,2670,-16.48,20250224,1927,15.72,20250409,2985,-25.29,20240517,1927,15.72,20250409,2.42,Y,037030,1000,218 억,,434192,N,N,0,N,00,N
+20250513,140423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,5,2,0.22,92205465,41241,98.25,2230,2255,2215,2890,1560,2225,2235.77,1.98,0,-6892,2258,2241,2213,2196,2168,2250,2205,219,665,1000,1510,5,1,21878974,488,2.78,0.43,12,0.19,803.00,5212.00,2985,20240517,-25.29,1927,20250409,15.72,2670,-16.48,20250224,1927,15.72,20250409,2985,-25.29,20240517,1927,15.72,20250409,2.42,Y,037030,1000,218 억,,434192,N,N,0,N,00,N
+20250513,130425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,5,2,0.22,89519415,40034,95.38,2230,2255,2215,2890,1560,2225,2236.09,1.98,0,-5987,2258,2241,2213,2196,2168,2250,2205,219,665,1000,1510,5,1,21878974,488,2.78,0.43,12,0.18,803.00,5212.00,2985,20240517,-25.29,1927,20250409,15.72,2670,-16.48,20250224,1927,15.72,20250409,2985,-25.29,20240517,1927,15.72,20250409,2.42,Y,037030,1000,218 억,,434192,N,N,0,N,00,N
+20250513,120425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,10,2,0.45,81962640,36648,87.31,2230,2255,2215,2890,1560,2225,2236.48,1.98,0,-5467,2258,2241,2213,2196,2168,2250,2205,219,665,1000,1510,5,1,21878974,489,2.78,0.43,12,0.17,803.00,5212.00,2985,20240517,-25.13,1927,20250409,15.98,2670,-16.29,20250224,1927,15.98,20250409,2985,-25.13,20240517,1927,15.98,20250409,2.42,Y,037030,1000,218 억,,434192,N,N,0,N,00,N
+20250513,110424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,15,2,0.67,72833595,32553,77.56,2230,2255,2220,2890,1560,2225,2237.39,1.98,0,-4124,2258,2241,2213,2196,2168,2250,2205,219,665,1000,1510,5,1,21878974,490,2.79,0.43,12,0.15,803.00,5212.00,2985,20240517,-24.96,1927,20250409,16.24,2670,-16.10,20250224,1927,16.24,20250409,2985,-24.96,20240517,1927,16.24,20250409,2.42,Y,037030,1000,218 억,,434192,N,N,0,N,00,N
+20250513,100425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,10,2,0.45,40014935,17894,42.63,2230,2255,2220,2890,1560,2225,2236.22,1.98,0,-3799,2258,2241,2213,2196,2168,2250,2205,219,665,1000,1510,5,1,21878974,489,2.78,0.43,12,0.08,803.00,5212.00,2985,20240517,-25.13,1927,20250409,15.98,2670,-16.29,20250224,1927,15.98,20250409,2985,-25.13,20240517,1927,15.98,20250409,2.42,Y,037030,1000,218 억,,434192,N,N,0,N,00,N
+20250513,090427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,10,2,0.45,5735985,2572,6.13,2230,2235,2225,2890,1560,2225,2230.17,1.98,0,-93,2258,2241,2213,2196,2168,2250,2205,219,665,1000,1510,5,1,21878974,489,2.78,0.43,12,0.01,803.00,5212.00,2985,20240517,-25.13,1927,20250409,15.98,2670,-16.29,20250224,1927,15.98,20250409,2985,-25.13,20240517,1927,15.98,20250409,2.42,Y,037030,1000,218 억,,434192,N,N,0,N,00,N
 20250512,160417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,40,2,1.83,92886879,41964,92.40,2185,2230,2185,2840,1530,2185,2213.49,1.97,0,4293,2208,2196,2183,2171,2158,2202,2177,219,655,1000,1480,5,1,21878974,487,2.77,0.43,12,0.19,803.00,5212.00,2985,20240517,-25.46,1927,20250409,15.46,2670,-16.67,20250224,1927,15.46,20250409,2985,-25.46,20240517,1927,15.46,20250409,2.46,Y,037030,1000,218 억,,430608,N,N,17,N,00,N
 20250512,150421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,35,2,1.60,88759279,40104,88.31,2185,2230,2185,2840,1530,2185,2213.23,1.97,0,4470,2208,2196,2183,2171,2158,2202,2177,219,655,1000,1480,5,1,21878974,486,2.76,0.43,12,0.18,803.00,5212.00,2985,20240517,-25.63,1927,20250409,15.20,2670,-16.85,20250224,1927,15.20,20250409,2985,-25.63,20240517,1927,15.20,20250409,2.46,Y,037030,1000,218 억,,430608,N,N,17,N,00,N
 20250512,140420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,40,2,1.83,86146214,38926,85.71,2185,2230,2185,2840,1530,2185,2213.08,1.97,0,4277,2208,2196,2183,2171,2158,2202,2177,219,655,1000,1480,5,1,21878974,487,2.77,0.43,12,0.18,803.00,5212.00,2985,20240517,-25.46,1927,20250409,15.46,2670,-16.67,20250224,1927,15.46,20250409,2985,-25.46,20240517,1927,15.46,20250409,2.46,Y,037030,1000,218 억,,430608,N,N,17,N,00,N
diff --git a/037070/price/prices-20250501.csv b/037070/price/prices-20250501.csv
index 3809b2806eb0..3e36773a8bc5 100644
--- a/037070/price/prices-20250501.csv
+++ b/037070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,-420,5,-5.65,1498668480,211692,206.22,7530,7530,6800,9650,5210,7430,7079.50,0.51,0,-42252,7576,7502,7426,7352,7276,7465,7315,100,2220,500,4750,10,1,20000000,1402,-8.36,1.69,12,1.06,-839.00,4157.00,12130,20240624,-42.21,4440,20241209,57.88,7530,-6.91,20250513,4600,52.39,20250102,12130,-42.21,20240624,4440,57.88,20241209,1.57,Y,037070,500,100 억,,102943,N,N,1525,N,00,N
+20250513,150423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,-440,5,-5.92,1347237660,189980,185.07,7530,7530,6800,9650,5210,7430,7091.47,0.51,0,-38337,7576,7502,7426,7352,7276,7465,7315,100,2220,500,4750,10,1,20000000,1398,-8.33,1.68,12,0.95,-839.00,4157.00,12130,20240624,-42.37,4440,20241209,57.43,7530,-7.17,20250513,4600,51.96,20250102,12130,-42.37,20240624,4440,57.43,20241209,1.57,Y,037070,500,100 억,,102943,N,N,716,N,00,N
+20250513,140424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,-400,5,-5.38,1240107950,174638,170.13,7530,7530,6800,9650,5210,7430,7101.02,0.51,0,-34627,7576,7502,7426,7352,7276,7465,7315,100,2220,500,4750,10,1,20000000,1406,-8.38,1.69,12,0.87,-839.00,4157.00,12130,20240624,-42.04,4440,20241209,58.33,7530,-6.64,20250513,4600,52.83,20250102,12130,-42.04,20240624,4440,58.33,20241209,1.57,Y,037070,500,100 억,,102943,N,N,716,N,00,N
+20250513,130425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,-440,5,-5.92,1129187590,158756,154.66,7530,7530,6800,9650,5210,7430,7112.72,0.51,0,-32422,7576,7502,7426,7352,7276,7465,7315,100,2220,500,4750,10,1,20000000,1398,-8.33,1.68,12,0.79,-839.00,4157.00,12130,20240624,-42.37,4440,20241209,57.43,7530,-7.17,20250513,4600,51.96,20250102,12130,-42.37,20240624,4440,57.43,20241209,1.57,Y,037070,500,100 억,,102943,N,N,716,N,00,N
+20250513,120426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,-400,5,-5.38,996607270,139855,136.24,7530,7530,6800,9650,5210,7430,7126.00,0.51,0,-19975,7576,7502,7426,7352,7276,7465,7315,100,2220,500,4750,10,1,20000000,1406,-8.38,1.69,12,0.70,-839.00,4157.00,12130,20240624,-42.04,4440,20241209,58.33,7530,-6.64,20250513,4600,52.83,20250102,12130,-42.04,20240624,4440,58.33,20241209,1.57,Y,037070,500,100 억,,102943,N,N,716,N,00,N
+20250513,110425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,-380,5,-5.11,854603930,119636,116.55,7530,7530,6800,9650,5210,7430,7143.37,0.51,0,-16859,7576,7502,7426,7352,7276,7465,7315,100,2220,500,4750,10,1,20000000,1410,-8.40,1.70,12,0.60,-839.00,4157.00,12130,20240624,-41.88,4440,20241209,58.78,7530,-6.37,20250513,4600,53.26,20250102,12130,-41.88,20240624,4440,58.78,20241209,1.57,Y,037070,500,100 억,,102943,N,N,716,N,00,N
+20250513,100425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,-200,5,-2.69,308931230,42383,41.29,7530,7530,7220,9650,5210,7430,7289.04,0.51,0,-13818,7576,7502,7426,7352,7276,7465,7315,100,2220,500,4750,10,1,20000000,1446,-8.62,1.74,12,0.21,-839.00,4157.00,12130,20240624,-40.40,4440,20241209,62.84,7530,-3.98,20250513,4600,57.17,20250102,12130,-40.40,20240624,4440,62.84,20241209,1.57,Y,037070,500,100 억,,102943,N,N,716,N,00,N
+20250513,090427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7370,-60,5,-0.81,26208010,3545,3.45,7530,7530,7360,9650,5210,7430,7392.95,0.51,0,-1618,7576,7502,7426,7352,7276,7465,7315,100,2220,500,4750,10,1,20000000,1474,-8.78,1.77,12,0.02,-839.00,4157.00,12130,20240624,-39.24,4440,20241209,65.99,7530,-2.12,20250513,4600,60.22,20250102,12130,-39.24,20240624,4440,65.99,20241209,1.57,Y,037070,500,100 억,,102943,N,N,716,N,00,N
 20250512,160417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,0,3,0.00,760808290,102572,113.65,7480,7500,7350,9650,5210,7430,7417.31,0.64,0,-21225,7536,7482,7376,7322,7216,7510,7350,100,2220,500,4750,10,1,20000000,1486,-8.86,1.79,12,0.51,-839.00,4157.00,12130,20240624,-38.75,4440,20241209,67.34,7500,-0.93,20250512,4600,61.52,20250102,12130,-38.75,20240624,4440,67.34,20241209,1.59,Y,037070,500,100 억,,128914,N,N,716,N,00,N
 20250512,150422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,-10,5,-0.13,744645650,100398,111.24,7480,7500,7350,9650,5210,7430,7416.94,0.64,0,-21051,7536,7482,7376,7322,7216,7510,7350,100,2220,500,4750,10,1,20000000,1484,-8.84,1.78,12,0.50,-839.00,4157.00,12130,20240624,-38.83,4440,20241209,67.12,7500,-1.07,20250512,4600,61.30,20250102,12130,-38.83,20240624,4440,67.12,20241209,1.59,Y,037070,500,100 억,,128914,N,N,0,N,00,N
 20250512,140421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,20,2,0.27,706574310,95282,105.57,7480,7500,7350,9650,5210,7430,7415.61,0.64,0,-21366,7536,7482,7376,7322,7216,7510,7350,100,2220,500,4750,10,1,20000000,1490,-8.88,1.79,12,0.48,-839.00,4157.00,12130,20240624,-38.58,4440,20241209,67.79,7500,-0.67,20250512,4600,61.96,20250102,12130,-38.58,20240624,4440,67.79,20241209,1.59,Y,037070,500,100 억,,128914,N,N,0,N,00,N
diff --git a/037230/price/prices-20250501.csv b/037230/price/prices-20250501.csv
index 768592a226dd..a496f9608225 100644
--- a/037230/price/prices-20250501.csv
+++ b/037230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160419,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1927,-49,5,-2.48,446166983,231069,72.33,1977,1989,1906,2565,1384,1976,1930.88,0.83,0,-15963,2142,2059,2012,1929,1882,2035,1905,149,589,500,1420,1,1,29800327,574,45.88,0.53,12,0.78,42.00,3612.00,2690,20250429,-28.36,1537,20250331,25.37,2690,-28.36,20250429,1537,25.37,20250331,2690,-28.36,20250429,1537,25.37,20250331,0.92,Y,037230,500,149 억,,246957,N,N,322,N,00,N
+20250513,150424,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1915,-61,5,-3.09,427799051,221518,69.34,1977,1989,1906,2565,1384,1976,1931.22,0.83,0,-16190,2142,2059,2012,1929,1882,2035,1905,149,589,500,1420,1,1,29800327,571,45.60,0.53,12,0.74,42.00,3612.00,2690,20250429,-28.81,1537,20250331,24.59,2690,-28.81,20250429,1537,24.59,20250331,2690,-28.81,20250429,1537,24.59,20250331,0.92,Y,037230,500,149 억,,246957,N,N,1232,N,00,N
+20250513,140424,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1907,-69,5,-3.49,408124629,211210,66.11,1977,1989,1907,2565,1384,1976,1932.32,0.83,0,-17429,2142,2059,2012,1929,1882,2035,1905,149,589,500,1420,1,1,29800327,568,45.40,0.53,12,0.71,42.00,3612.00,2690,20250429,-29.11,1537,20250331,24.07,2690,-29.11,20250429,1537,24.07,20250331,2690,-29.11,20250429,1537,24.07,20250331,0.92,Y,037230,500,149 억,,246957,N,N,1232,N,00,N
+20250513,130425,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1918,-58,5,-2.94,372517594,192566,60.28,1977,1989,1908,2565,1384,1976,1934.49,0.83,0,-13644,2142,2059,2012,1929,1882,2035,1905,149,589,500,1420,1,1,29800327,572,45.67,0.53,12,0.65,42.00,3612.00,2690,20250429,-28.70,1537,20250331,24.79,2690,-28.70,20250429,1537,24.79,20250331,2690,-28.70,20250429,1537,24.79,20250331,0.92,Y,037230,500,149 억,,246957,N,N,1232,N,00,N
+20250513,120426,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1917,-59,5,-2.99,332623468,171709,53.75,1977,1989,1908,2565,1384,1976,1937.13,0.83,0,-13354,2142,2059,2012,1929,1882,2035,1905,149,589,500,1420,1,1,29800327,571,45.64,0.53,12,0.58,42.00,3612.00,2690,20250429,-28.74,1537,20250331,24.72,2690,-28.74,20250429,1537,24.72,20250331,2690,-28.74,20250429,1537,24.72,20250331,0.92,Y,037230,500,149 억,,246957,N,N,1232,N,00,N
+20250513,110425,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1916,-60,5,-3.04,295593689,152392,47.70,1977,1989,1908,2565,1384,1976,1939.69,0.83,0,-12221,2142,2059,2012,1929,1882,2035,1905,149,589,500,1420,1,1,29800327,571,45.62,0.53,12,0.51,42.00,3612.00,2690,20250429,-28.77,1537,20250331,24.66,2690,-28.77,20250429,1537,24.66,20250331,2690,-28.77,20250429,1537,24.66,20250331,0.92,Y,037230,500,149 억,,246957,N,N,1232,N,00,N
+20250513,100425,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1934,-42,5,-2.13,203229096,104276,32.64,1977,1989,1929,2565,1384,1976,1948.95,0.83,0,-12207,2142,2059,2012,1929,1882,2035,1905,149,589,500,1420,1,1,29800327,576,46.05,0.54,12,0.35,42.00,3612.00,2690,20250429,-28.10,1537,20250331,25.83,2690,-28.10,20250429,1537,25.83,20250331,2690,-28.10,20250429,1537,25.83,20250331,0.92,Y,037230,500,149 억,,246957,N,N,1232,N,00,N
+20250513,090427,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1944,-32,5,-1.62,17572782,8954,2.80,1977,1989,1944,2565,1384,1976,1962.56,0.83,0,-6395,2142,2059,2012,1929,1882,2035,1905,149,589,500,1420,1,1,29800327,579,46.29,0.54,12,0.03,42.00,3612.00,2690,20250429,-27.73,1537,20250331,26.48,2690,-27.73,20250429,1537,26.48,20250331,2690,-27.73,20250429,1537,26.48,20250331,0.92,Y,037230,500,149 억,,246957,N,N,1232,N,00,N
 20250512,160417,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1976,-74,5,-3.61,624208846,314779,10.05,2055,2095,1965,2665,1435,2050,1983.04,0.86,0,-10365,2435,2242,2102,1909,1769,2339,2006,149,615,500,1470,1,1,29800327,589,47.05,0.55,12,1.06,42.00,3612.00,2690,20250429,-26.54,1537,20250331,28.56,2690,-26.54,20250429,1537,28.56,20250331,2690,-26.54,20250429,1537,28.56,20250331,0.87,Y,037230,500,149 억,,257318,N,N,1232,N,00,N
 20250512,150422,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1972,-78,5,-3.80,575787534,290243,9.27,2055,2095,1965,2665,1435,2050,1983.81,0.86,0,-5516,2435,2242,2102,1909,1769,2339,2006,149,615,500,1470,1,1,29800327,588,46.95,0.55,12,0.97,42.00,3612.00,2690,20250429,-26.69,1537,20250331,28.30,2690,-26.69,20250429,1537,28.30,20250331,2690,-26.69,20250429,1537,28.30,20250331,0.87,Y,037230,500,149 억,,257318,N,N,201,N,00,N
 20250512,140421,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1975,-75,5,-3.66,530521496,267302,8.53,2055,2095,1965,2665,1435,2050,1984.73,0.86,0,-3587,2435,2242,2102,1909,1769,2339,2006,149,615,500,1470,1,1,29800327,589,47.02,0.55,12,0.90,42.00,3612.00,2690,20250429,-26.58,1537,20250331,28.50,2690,-26.58,20250429,1537,28.50,20250331,2690,-26.58,20250429,1537,28.50,20250331,0.87,Y,037230,500,149 억,,257318,N,N,201,N,00,N
diff --git a/037270/price/prices-20250501.csv b/037270/price/prices-20250501.csv
index ac3a3f7eab4c..c3b7bd03dd60 100644
--- a/037270/price/prices-20250501.csv
+++ b/037270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160419,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5750,140,2,2.50,6254851740,1097022,54.23,5560,5800,5540,7290,3930,5610,5701.67,1.15,0,122388,6103,5856,5713,5466,5323,5785,5395,323,1680,500,3470,10,1,63429410,3647,302.63,2.22,12,1.73,19.00,2595.00,7130,20241028,-19.35,2345,20240909,145.20,6400,-10.16,20250228,3570,61.06,20250102,7130,-19.35,20241028,2345,145.20,20240909,4.74,Y,037270,500,323 억,,726730,N,N,19847,N,00,N
+20250513,150424,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5710,100,2,1.78,5871703480,1030255,50.93,5560,5800,5540,7290,3930,5610,5699.28,1.15,0,118466,6103,5856,5713,5466,5323,5785,5395,323,1680,500,3470,10,1,63429410,3622,300.53,2.20,12,1.62,19.00,2595.00,7130,20241028,-19.92,2345,20240909,143.50,6400,-10.78,20250228,3570,59.94,20250102,7130,-19.92,20241028,2345,143.50,20240909,4.74,Y,037270,500,323 억,,726730,N,N,44899,N,00,N
+20250513,140424,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5720,110,2,1.96,5186218090,910787,45.02,5560,5800,5540,7290,3930,5610,5694.22,1.15,0,119579,6103,5856,5713,5466,5323,5785,5395,323,1680,500,3470,10,1,63429410,3628,301.05,2.20,12,1.44,19.00,2595.00,7130,20241028,-19.78,2345,20240909,143.92,6400,-10.62,20250228,3570,60.22,20250102,7130,-19.78,20241028,2345,143.92,20240909,4.74,Y,037270,500,323 억,,726730,N,N,44899,N,00,N
+20250513,130426,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5760,150,2,2.67,4524562515,795248,39.31,5560,5800,5540,7290,3930,5610,5689.50,1.15,0,95607,6103,5856,5713,5466,5323,5785,5395,323,1680,500,3470,10,1,63429410,3654,303.16,2.22,12,1.25,19.00,2595.00,7130,20241028,-19.21,2345,20240909,145.63,6400,-10.00,20250228,3570,61.34,20250102,7130,-19.21,20241028,2345,145.63,20240909,4.74,Y,037270,500,323 억,,726730,N,N,44899,N,00,N
+20250513,120426,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5750,140,2,2.50,3946150815,694886,34.35,5560,5780,5540,7290,3930,5610,5678.85,1.15,0,75447,6103,5856,5713,5466,5323,5785,5395,323,1680,500,3470,10,1,63429410,3647,302.63,2.22,12,1.10,19.00,2595.00,7130,20241028,-19.35,2345,20240909,145.20,6400,-10.16,20250228,3570,61.06,20250102,7130,-19.35,20241028,2345,145.20,20240909,4.74,Y,037270,500,323 억,,726730,N,N,44899,N,00,N
+20250513,110425,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5730,120,2,2.14,2699156680,477982,23.63,5560,5740,5540,7290,3930,5610,5646.99,1.15,0,8673,6103,5856,5713,5466,5323,5785,5395,323,1680,500,3470,10,1,63429410,3635,301.58,2.21,12,0.75,19.00,2595.00,7130,20241028,-19.64,2345,20240909,144.35,6400,-10.47,20250228,3570,60.50,20250102,7130,-19.64,20241028,2345,144.35,20240909,4.74,Y,037270,500,323 억,,726730,N,N,44899,N,00,N
+20250513,100426,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5630,20,2,0.36,1564711105,278322,13.76,5560,5690,5540,7290,3930,5610,5621.95,1.15,0,-19606,6103,5856,5713,5466,5323,5785,5395,323,1680,500,3470,10,1,63429410,3571,296.32,2.17,12,0.44,19.00,2595.00,7130,20241028,-21.04,2345,20240909,140.09,6400,-12.03,20250228,3570,57.70,20250102,7130,-21.04,20241028,2345,140.09,20240909,4.74,Y,037270,500,323 억,,726730,N,N,44899,N,00,N
+20250513,090428,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5630,20,2,0.36,249540160,44789,2.21,5560,5630,5540,7290,3930,5610,5571.42,1.15,0,5872,6103,5856,5713,5466,5323,5785,5395,323,1680,500,3470,10,1,63429410,3571,296.32,2.17,12,0.07,19.00,2595.00,7130,20241028,-21.04,2345,20240909,140.09,6400,-12.03,20250228,3570,57.70,20250102,7130,-21.04,20241028,2345,140.09,20240909,4.74,Y,037270,500,323 억,,726730,N,N,44899,N,00,N
 20250512,160418,54,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5610,-490,5,-8.03,11519413475,2022946,46.44,5900,5960,5570,7930,4270,6100,5694.36,1.83,0,-333960,6600,6350,5850,5600,5100,6475,5725,323,1830,500,3780,10,1,63429410,3558,295.26,2.16,12,3.19,19.00,2595.00,7130,20241028,-21.32,2345,20240909,139.23,6400,-12.34,20250228,3570,57.14,20250102,7130,-21.32,20241028,2345,139.23,20240909,4.58,Y,037270,500,323 억,,1163854,N,N,44899,N,01,N
 20250512,150422,54,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5590,-510,5,-8.36,11191238545,1964430,45.09,5900,5960,5570,7930,4270,6100,5696.92,1.83,0,-343082,6600,6350,5850,5600,5100,6475,5725,323,1830,500,3780,10,1,63429410,3546,294.21,2.15,12,3.10,19.00,2595.00,7130,20241028,-21.60,2345,20240909,138.38,6400,-12.66,20250228,3570,56.58,20250102,7130,-21.60,20241028,2345,138.38,20240909,4.58,Y,037270,500,323 억,,1163854,N,N,92612,N,01,N
 20250512,140421,54,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5670,-430,5,-7.05,10307251680,1807109,41.48,5900,5960,5570,7930,4270,6100,5703.70,1.83,0,-331431,6600,6350,5850,5600,5100,6475,5725,323,1830,500,3780,10,1,63429410,3596,298.42,2.18,12,2.85,19.00,2595.00,7130,20241028,-20.48,2345,20240909,141.79,6400,-11.41,20250228,3570,58.82,20250102,7130,-20.48,20241028,2345,141.79,20240909,4.58,Y,037270,500,323 억,,1163854,N,N,92612,N,01,N
diff --git a/037330/price/prices-20250501.csv b/037330/price/prices-20250501.csv
index 0a77ff1f9641..31cf7fab271c 100644
--- a/037330/price/prices-20250501.csv
+++ b/037330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1326,15,2,1.14,8257120,6253,28.88,1312,1344,1312,1704,918,1311,1320.49,3.81,0,55,1335,1323,1308,1296,1281,1329,1302,219,393,500,910,1,1,43885224,582,-15.07,0.29,12,0.01,-88.00,4605.00,1975,20240430,-32.86,1205,20250409,10.04,1531,-13.39,20250210,1205,10.04,20250409,1955,-32.17,20240612,1205,10.04,20250409,1.20,Y,037330,500,219 억,,1670479,N,N,5,N,00,N
+20250513,150424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1326,15,2,1.14,7555480,5723,26.44,1312,1344,1312,1704,918,1311,1320.20,3.81,0,52,1335,1323,1308,1296,1281,1329,1302,219,393,500,910,1,1,43885224,582,-15.07,0.29,12,0.01,-88.00,4605.00,1975,20240430,-32.86,1205,20250409,10.04,1531,-13.39,20250210,1205,10.04,20250409,1955,-32.17,20240612,1205,10.04,20250409,1.20,Y,037330,500,219 억,,1670479,N,N,5,N,00,N
+20250513,140424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1328,17,2,1.30,7030057,5326,24.60,1312,1344,1312,1704,918,1311,1319.95,3.81,0,52,1335,1323,1308,1296,1281,1329,1302,219,393,500,910,1,1,43885224,583,-15.09,0.29,12,0.01,-88.00,4605.00,1975,20240430,-32.76,1205,20250409,10.21,1531,-13.26,20250210,1205,10.21,20250409,1955,-32.07,20240612,1205,10.21,20250409,1.20,Y,037330,500,219 억,,1670479,N,N,5,N,00,N
+20250513,130426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1328,17,2,1.30,7030057,5326,24.60,1312,1344,1312,1704,918,1311,1319.95,3.81,0,52,1335,1323,1308,1296,1281,1329,1302,219,393,500,910,1,1,43885224,583,-15.09,0.29,12,0.01,-88.00,4605.00,1975,20240430,-32.76,1205,20250409,10.21,1531,-13.26,20250210,1205,10.21,20250409,1955,-32.07,20240612,1205,10.21,20250409,1.20,Y,037330,500,219 억,,1670479,N,N,5,N,00,N
+20250513,120427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1328,17,2,1.30,6817577,5166,23.86,1312,1344,1312,1704,918,1311,1319.70,3.81,0,53,1335,1323,1308,1296,1281,1329,1302,219,393,500,910,1,1,43885224,583,-15.09,0.29,12,0.01,-88.00,4605.00,1975,20240430,-32.76,1205,20250409,10.21,1531,-13.26,20250210,1205,10.21,20250409,1955,-32.07,20240612,1205,10.21,20250409,1.20,Y,037330,500,219 억,,1670479,N,N,5,N,00,N
+20250513,110425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1318,7,2,0.53,2485543,1890,8.73,1312,1320,1312,1704,918,1311,1315.10,3.81,0,0,1335,1323,1308,1296,1281,1329,1302,219,393,500,910,1,1,43885224,578,-14.98,0.29,12,0.00,-88.00,4605.00,1975,20240430,-33.27,1205,20250409,9.38,1531,-13.91,20250210,1205,9.38,20250409,1955,-32.58,20240612,1205,9.38,20250409,1.20,Y,037330,500,219 억,,1670479,N,N,5,N,00,N
+20250513,100426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1315,4,2,0.31,806325,613,2.83,1312,1320,1312,1704,918,1311,1315.38,3.81,0,0,1335,1323,1308,1296,1281,1329,1302,219,393,500,910,1,1,43885224,577,-14.94,0.29,12,0.00,-88.00,4605.00,1975,20240430,-33.42,1205,20250409,9.13,1531,-14.11,20250210,1205,9.13,20250409,1955,-32.74,20240612,1205,9.13,20250409,1.20,Y,037330,500,219 억,,1670479,N,N,5,N,00,N
+20250513,090428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,9,2,0.69,40736,31,0.14,1312,1320,1312,1704,918,1311,1314.06,3.81,0,0,1335,1323,1308,1296,1281,1329,1302,219,393,500,910,1,1,43885224,579,-15.00,0.29,12,0.00,-88.00,4605.00,1975,20240430,-33.16,1205,20250409,9.54,1531,-13.78,20250210,1205,9.54,20250409,1955,-32.48,20240612,1205,9.54,20250409,1.20,Y,037330,500,219 억,,1670479,N,N,5,N,00,N
 20250512,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1311,11,2,0.85,28256159,21636,538.74,1300,1320,1293,1690,910,1300,1305.98,3.81,0,389,1320,1310,1300,1290,1280,1305,1285,219,390,500,910,1,1,43885224,575,-14.90,0.28,12,0.05,-88.00,4605.00,1975,20240430,-33.62,1205,20250409,8.80,1531,-14.37,20250210,1205,8.80,20250409,1955,-32.94,20240612,1205,8.80,20250409,1.20,Y,037330,500,219 억,,1671116,N,N,5,N,00,N
 20250512,150422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1319,19,2,1.46,27791717,21282,529.93,1300,1320,1293,1690,910,1300,1305.88,3.81,0,641,1320,1310,1300,1290,1280,1305,1285,219,390,500,910,1,1,43885224,579,-14.99,0.29,12,0.05,-88.00,4605.00,1975,20240430,-33.22,1205,20250409,9.46,1531,-13.85,20250210,1205,9.46,20250409,1955,-32.53,20240612,1205,9.46,20250409,1.20,Y,037330,500,219 억,,1671116,N,N,1,N,00,N
 20250512,140422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,20,2,1.54,27696742,21210,528.14,1300,1320,1293,1690,910,1300,1305.83,3.81,0,630,1320,1310,1300,1290,1280,1305,1285,219,390,500,910,1,1,43885224,579,-15.00,0.29,12,0.05,-88.00,4605.00,1975,20240430,-33.16,1205,20250409,9.54,1531,-13.78,20250210,1205,9.54,20250409,1955,-32.48,20240612,1205,9.54,20250409,1.20,Y,037330,500,219 억,,1671116,N,N,1,N,00,N
diff --git a/037350/price/prices-20250501.csv b/037350/price/prices-20250501.csv
index 65589d56d25a..73ca52cd15e4 100644
--- a/037350/price/prices-20250501.csv
+++ b/037350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4330,-10,5,-0.23,148276121,34277,72.44,4340,4345,4305,5640,3040,4340,4325.82,4.01,0,6834,4380,4360,4320,4300,4260,4370,4310,77,1300,500,3120,5,1,15470000,670,3.54,0.22,12,0.22,1224.00,19375.00,5950,20240822,-27.23,3465,20240805,24.96,5030,-13.92,20250107,3810,13.65,20250407,5950,-27.23,20240822,3465,24.96,20240805,1.55,Y,037350,500,77 억,,620635,N,N,1831,N,00,N
+20250513,150424,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4330,-10,5,-0.23,142969221,33051,69.85,4340,4345,4305,5640,3040,4340,4325.72,4.01,0,7287,4380,4360,4320,4300,4260,4370,4310,77,1300,500,3120,5,1,15470000,670,3.54,0.22,12,0.21,1224.00,19375.00,5950,20240822,-27.23,3465,20240805,24.96,5030,-13.92,20250107,3810,13.65,20250407,5950,-27.23,20240822,3465,24.96,20240805,1.55,Y,037350,500,77 억,,620635,N,N,6217,N,00,N
+20250513,140425,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4325,-15,5,-0.35,99003706,22871,48.33,4340,4345,4315,5640,3040,4340,4328.79,4.01,0,3370,4380,4360,4320,4300,4260,4370,4310,77,1300,500,3120,5,1,15470000,669,3.53,0.22,12,0.15,1224.00,19375.00,5950,20240822,-27.31,3465,20240805,24.82,5030,-14.02,20250107,3810,13.52,20250407,5950,-27.31,20240822,3465,24.82,20240805,1.55,Y,037350,500,77 억,,620635,N,N,6217,N,00,N
+20250513,130426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4340,0,3,0.00,92090606,21274,44.96,4340,4345,4315,5640,3040,4340,4328.79,4.01,0,2750,4380,4360,4320,4300,4260,4370,4310,77,1300,500,3120,5,1,15470000,671,3.55,0.22,12,0.14,1224.00,19375.00,5950,20240822,-27.06,3465,20240805,25.25,5030,-13.72,20250107,3810,13.91,20250407,5950,-27.06,20240822,3465,25.25,20240805,1.55,Y,037350,500,77 억,,620635,N,N,6217,N,00,N
+20250513,120427,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4325,-15,5,-0.35,76413131,17662,37.32,4340,4345,4315,5640,3040,4340,4326.41,4.01,0,3489,4380,4360,4320,4300,4260,4370,4310,77,1300,500,3120,5,1,15470000,669,3.53,0.22,12,0.11,1224.00,19375.00,5950,20240822,-27.31,3465,20240805,24.82,5030,-14.02,20250107,3810,13.52,20250407,5950,-27.31,20240822,3465,24.82,20240805,1.55,Y,037350,500,77 억,,620635,N,N,6217,N,00,N
+20250513,110426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4330,-10,5,-0.23,54963036,12699,26.84,4340,4345,4315,5640,3040,4340,4328.14,4.01,0,2337,4380,4360,4320,4300,4260,4370,4310,77,1300,500,3120,5,1,15470000,670,3.54,0.22,12,0.08,1224.00,19375.00,5950,20240822,-27.23,3465,20240805,24.96,5030,-13.92,20250107,3810,13.65,20250407,5950,-27.23,20240822,3465,24.96,20240805,1.55,Y,037350,500,77 억,,620635,N,N,6217,N,00,N
+20250513,100426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4330,-10,5,-0.23,26719185,6176,13.05,4340,4345,4315,5640,3040,4340,4326.29,4.01,0,815,4380,4360,4320,4300,4260,4370,4310,77,1300,500,3120,5,1,15470000,670,3.54,0.22,12,0.04,1224.00,19375.00,5950,20240822,-27.23,3465,20240805,24.96,5030,-13.92,20250107,3810,13.65,20250407,5950,-27.23,20240822,3465,24.96,20240805,1.55,Y,037350,500,77 억,,620635,N,N,6217,N,00,N
+20250513,090428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4315,-25,5,-0.58,2291290,528,1.12,4340,4345,4315,5640,3040,4340,4339.56,4.01,0,-183,4380,4360,4320,4300,4260,4370,4310,77,1300,500,3120,5,1,15470000,668,3.53,0.22,12,0.00,1224.00,19375.00,5950,20240822,-27.48,3465,20240805,24.53,5030,-14.21,20250107,3810,13.25,20250407,5950,-27.48,20240822,3465,24.53,20240805,1.55,Y,037350,500,77 억,,620635,N,N,6217,N,00,N
 20250512,160418,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4340,60,2,1.40,200601795,46472,121.20,4280,4340,4280,5560,3000,4280,4316.62,4.00,0,-464,4356,4317,4281,4242,4206,4300,4225,77,1280,500,3080,5,1,15470000,671,3.55,0.22,12,0.30,1224.00,19375.00,5950,20240822,-27.06,3465,20240805,25.25,5030,-13.72,20250107,3810,13.91,20250407,5950,-27.06,20240822,3465,25.25,20240805,1.54,Y,037350,500,77 억,,618866,N,N,6217,N,00,N
 20250512,150423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4340,60,2,1.40,197004975,45643,119.04,4280,4340,4280,5560,3000,4280,4316.21,4.00,0,-489,4356,4317,4281,4242,4206,4300,4225,77,1280,500,3080,5,1,15470000,671,3.55,0.22,12,0.30,1224.00,19375.00,5950,20240822,-27.06,3465,20240805,25.25,5030,-13.72,20250107,3810,13.91,20250407,5950,-27.06,20240822,3465,25.25,20240805,1.54,Y,037350,500,77 억,,618866,N,N,3488,N,00,N
 20250512,140422,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4330,50,2,1.17,178682270,41417,108.02,4280,4340,4280,5560,3000,4280,4314.23,4.00,0,387,4356,4317,4281,4242,4206,4300,4225,77,1280,500,3080,5,1,15470000,670,3.54,0.22,12,0.27,1224.00,19375.00,5950,20240822,-27.23,3465,20240805,24.96,5030,-13.92,20250107,3810,13.65,20250407,5950,-27.23,20240822,3465,24.96,20240805,1.54,Y,037350,500,77 억,,618866,N,N,3488,N,00,N
diff --git a/037370/price/prices-20250501.csv b/037370/price/prices-20250501.csv
index 825988a0ce8d..ba7af9353163 100644
--- a/037370/price/prices-20250501.csv
+++ b/037370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,-170,5,-2.64,148597345,23460,89.29,6530,6530,6260,8350,4510,6430,6334.10,2.77,0,-4698,6636,6532,6366,6262,6096,6585,6315,86,1920,1000,4500,10,1,8624972,540,-19.56,0.94,12,0.27,-320.00,6681.00,10150,20240821,-38.33,5050,20241209,23.96,6870,-8.88,20250415,5570,12.39,20250103,10150,-38.33,20240821,5050,23.96,20241209,0.01,Y,037370,1000,86 억,,238607,N,N,0,N,00,N
+20250513,150425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,-130,5,-2.02,127742885,20140,76.65,6530,6530,6270,8350,4510,6430,6342.75,2.77,0,-4169,6636,6532,6366,6262,6096,6585,6315,86,1920,1000,4500,10,1,8624972,543,-19.69,0.94,12,0.23,-320.00,6681.00,10150,20240821,-37.93,5050,20241209,24.75,6870,-8.30,20250415,5570,13.11,20250103,10150,-37.93,20240821,5050,24.75,20241209,0.01,Y,037370,1000,86 억,,238607,N,N,0,N,00,N
+20250513,140425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,-140,5,-2.18,109629280,17257,65.68,6530,6530,6280,8350,4510,6430,6352.74,2.77,0,-3264,6636,6532,6366,6262,6096,6585,6315,86,1920,1000,4500,10,1,8624972,543,-19.66,0.94,12,0.20,-320.00,6681.00,10150,20240821,-38.03,5050,20241209,24.55,6870,-8.44,20250415,5570,12.93,20250103,10150,-38.03,20240821,5050,24.55,20241209,0.01,Y,037370,1000,86 억,,238607,N,N,0,N,00,N
+20250513,130426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6390,-40,5,-0.62,51394080,8038,30.59,6530,6530,6350,8350,4510,6430,6393.89,2.77,0,-1850,6636,6532,6366,6262,6096,6585,6315,86,1920,1000,4500,10,1,8624972,551,-19.97,0.96,12,0.09,-320.00,6681.00,10150,20240821,-37.04,5050,20241209,26.53,6870,-6.99,20250415,5570,14.72,20250103,10150,-37.04,20240821,5050,26.53,20241209,0.01,Y,037370,1000,86 억,,238607,N,N,0,N,00,N
+20250513,120427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,-60,5,-0.93,49800760,7788,29.64,6530,6530,6350,8350,4510,6430,6394.55,2.77,0,-1811,6636,6532,6366,6262,6096,6585,6315,86,1920,1000,4500,10,1,8624972,549,-19.91,0.95,12,0.09,-320.00,6681.00,10150,20240821,-37.24,5050,20241209,26.14,6870,-7.28,20250415,5570,14.36,20250103,10150,-37.24,20240821,5050,26.14,20241209,0.01,Y,037370,1000,86 억,,238607,N,N,0,N,00,N
+20250513,110426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6380,-50,5,-0.78,34971420,5462,20.79,6530,6530,6350,8350,4510,6430,6402.68,2.77,0,-1823,6636,6532,6366,6262,6096,6585,6315,86,1920,1000,4500,10,1,8624972,550,-19.94,0.95,12,0.06,-320.00,6681.00,10150,20240821,-37.14,5050,20241209,26.34,6870,-7.13,20250415,5570,14.54,20250103,10150,-37.14,20240821,5050,26.34,20241209,0.01,Y,037370,1000,86 억,,238607,N,N,0,N,00,N
+20250513,100427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,-30,5,-0.47,29988030,4680,17.81,6530,6530,6350,8350,4510,6430,6407.70,2.77,0,-1823,6636,6532,6366,6262,6096,6585,6315,86,1920,1000,4500,10,1,8624972,552,-20.00,0.96,12,0.05,-320.00,6681.00,10150,20240821,-36.95,5050,20241209,26.73,6870,-6.84,20250415,5570,14.90,20250103,10150,-36.95,20240821,5050,26.73,20241209,0.01,Y,037370,1000,86 억,,238607,N,N,0,N,00,N
+20250513,090428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6470,40,2,0.62,1320090,204,0.78,6530,6530,6440,8350,4510,6430,6471.03,2.77,0,-175,6636,6532,6366,6262,6096,6585,6315,86,1920,1000,4500,10,1,8624972,558,-20.22,0.97,12,0.00,-320.00,6681.00,10150,20240821,-36.26,5050,20241209,28.12,6870,-5.82,20250415,5570,16.16,20250103,10150,-36.26,20240821,5050,28.12,20241209,0.01,Y,037370,1000,86 억,,238607,N,N,0,N,00,N
 20250512,160418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6430,200,2,3.21,166594740,26274,82.07,6260,6470,6200,8090,4370,6230,6340.67,2.69,0,7867,6350,6290,6240,6180,6130,6265,6155,86,1860,1000,4360,10,1,8624972,555,-20.09,0.96,12,0.30,-320.00,6681.00,10150,20240821,-36.65,5050,20241209,27.33,6870,-6.40,20250415,5570,15.44,20250103,10150,-36.65,20240821,5050,27.33,20241209,0.01,Y,037370,1000,86 억,,231699,N,N,0,N,00,N
 20250512,150423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6430,200,2,3.21,155218470,24501,76.53,6260,6470,6200,8090,4370,6230,6335.19,2.69,0,7889,6350,6290,6240,6180,6130,6265,6155,86,1860,1000,4360,10,1,8624972,555,-20.09,0.96,12,0.28,-320.00,6681.00,10150,20240821,-36.65,5050,20241209,27.33,6870,-6.40,20250415,5570,15.44,20250103,10150,-36.65,20240821,5050,27.33,20241209,0.01,Y,037370,1000,86 억,,231699,N,N,0,N,00,N
 20250512,140422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,210,2,3.37,149896730,23673,73.94,6260,6470,6200,8090,4370,6230,6331.97,2.69,0,7531,6350,6290,6240,6180,6130,6265,6155,86,1860,1000,4360,10,1,8624972,555,-20.12,0.96,12,0.27,-320.00,6681.00,10150,20240821,-36.55,5050,20241209,27.52,6870,-6.26,20250415,5570,15.62,20250103,10150,-36.55,20240821,5050,27.52,20241209,0.01,Y,037370,1000,86 억,,231699,N,N,0,N,00,N
diff --git a/037400/price/prices-20250501.csv b/037400/price/prices-20250501.csv
index a703699ccc79..26a82b73a77e 100644
--- a/037400/price/prices-20250501.csv
+++ b/037400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1055,-6,5,-0.57,77376608,73630,12.96,1061,1064,1044,1379,743,1061,1050.88,2.34,0,2042,1193,1126,1076,1009,959,1160,1043,131,318,500,760,1,1,26223346,277,13.53,0.19,12,0.28,78.00,5425.00,1655,20240730,-36.25,938,20241209,12.47,1333,-20.86,20250206,980,7.65,20250508,1655,-36.25,20240730,938,12.47,20241209,0.71,Y,037400,500,131 억,,613698,N,N,1856,N,00,N
+20250513,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1055,-6,5,-0.57,75006205,71383,12.57,1061,1064,1044,1379,743,1061,1050.76,2.34,0,2120,1193,1126,1076,1009,959,1160,1043,131,318,500,760,1,1,26223346,277,13.53,0.19,12,0.27,78.00,5425.00,1655,20240730,-36.25,938,20241209,12.47,1333,-20.86,20250206,980,7.65,20250508,1655,-36.25,20240730,938,12.47,20241209,0.71,Y,037400,500,131 억,,613698,N,N,3052,N,00,N
+20250513,140425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1051,-10,5,-0.94,60856762,57934,10.20,1061,1064,1044,1379,743,1061,1050.45,2.34,0,233,1193,1126,1076,1009,959,1160,1043,131,318,500,760,1,1,26223346,276,13.47,0.19,12,0.22,78.00,5425.00,1655,20240730,-36.50,938,20241209,12.05,1333,-21.16,20250206,980,7.24,20250508,1655,-36.50,20240730,938,12.05,20241209,0.71,Y,037400,500,131 억,,613698,N,N,3052,N,00,N
+20250513,130427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1051,-10,5,-0.94,60554991,57647,10.15,1061,1064,1044,1379,743,1061,1050.44,2.34,0,185,1193,1126,1076,1009,959,1160,1043,131,318,500,760,1,1,26223346,276,13.47,0.19,12,0.22,78.00,5425.00,1655,20240730,-36.50,938,20241209,12.05,1333,-21.16,20250206,980,7.24,20250508,1655,-36.50,20240730,938,12.05,20241209,0.71,Y,037400,500,131 억,,613698,N,N,3052,N,00,N
+20250513,120427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1049,-12,5,-1.13,44593145,42467,7.48,1061,1064,1044,1379,743,1061,1050.07,2.34,0,210,1193,1126,1076,1009,959,1160,1043,131,318,500,760,1,1,26223346,275,13.45,0.19,12,0.16,78.00,5425.00,1655,20240730,-36.62,938,20241209,11.83,1333,-21.31,20250206,980,7.04,20250508,1655,-36.62,20240730,938,11.83,20241209,0.71,Y,037400,500,131 억,,613698,N,N,3052,N,00,N
+20250513,110426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1044,-17,5,-1.60,39094760,37210,6.55,1061,1064,1044,1379,743,1061,1050.65,2.34,0,-213,1193,1126,1076,1009,959,1160,1043,131,318,500,760,1,1,26223346,274,13.38,0.19,12,0.14,78.00,5425.00,1655,20240730,-36.92,938,20241209,11.30,1333,-21.68,20250206,980,6.53,20250508,1655,-36.92,20240730,938,11.30,20241209,0.71,Y,037400,500,131 억,,613698,N,N,3052,N,00,N
+20250513,100427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1050,-11,5,-1.04,29403723,27949,4.92,1061,1064,1048,1379,743,1061,1052.05,2.34,0,-189,1193,1126,1076,1009,959,1160,1043,131,318,500,760,1,1,26223346,275,13.46,0.19,12,0.11,78.00,5425.00,1655,20240730,-36.56,938,20241209,11.94,1333,-21.23,20250206,980,7.14,20250508,1655,-36.56,20240730,938,11.94,20241209,0.71,Y,037400,500,131 억,,613698,N,N,3052,N,00,N
+20250513,090429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1062,1,2,0.09,2937730,2768,0.49,1061,1064,1061,1379,743,1061,1061.32,2.34,0,-709,1193,1126,1076,1009,959,1160,1043,131,318,500,760,1,1,26223346,278,13.62,0.20,12,0.01,78.00,5425.00,1655,20240730,-35.83,938,20241209,13.22,1333,-20.33,20250206,980,8.37,20250508,1655,-35.83,20240730,938,13.22,20241209,0.71,Y,037400,500,131 억,,613698,N,N,3052,N,00,N
 20250512,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1061,35,2,3.41,611856838,567717,849.85,1026,1143,1026,1333,719,1026,1077.75,2.32,0,4857,1060,1042,1030,1012,1000,1037,1007,131,307,500,730,1,1,26223346,278,13.60,0.20,12,2.16,78.00,5425.00,1655,20240730,-35.89,938,20241209,13.11,1333,-20.41,20250206,980,8.27,20250508,1655,-35.89,20240730,938,13.11,20241209,0.71,Y,037400,500,131 억,,608725,N,N,3052,N,00,N
 20250512,150423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1048,22,2,2.14,598685565,555262,831.21,1026,1143,1026,1333,719,1026,1078.20,2.32,0,4779,1060,1042,1030,1012,1000,1037,1007,131,307,500,730,1,1,26223346,275,13.44,0.19,12,2.12,78.00,5425.00,1655,20240730,-36.68,938,20241209,11.73,1333,-21.38,20250206,980,6.94,20250508,1655,-36.68,20240730,938,11.73,20241209,0.71,Y,037400,500,131 억,,608725,N,N,2659,N,00,N
 20250512,140422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1054,28,2,2.73,583128741,540463,809.05,1026,1143,1026,1333,719,1026,1078.94,2.32,0,4635,1060,1042,1030,1012,1000,1037,1007,131,307,500,730,1,1,26223346,276,13.51,0.19,12,2.06,78.00,5425.00,1655,20240730,-36.31,938,20241209,12.37,1333,-20.93,20250206,980,7.55,20250508,1655,-36.31,20240730,938,12.37,20241209,0.71,Y,037400,500,131 억,,608725,N,N,2659,N,00,N
diff --git a/037440/price/prices-20250501.csv b/037440/price/prices-20250501.csv
index 1252e8daeb38..78c995743bc3 100644
--- a/037440/price/prices-20250501.csv
+++ b/037440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5530,-10,5,-0.18,657634975,118573,68.27,5540,5600,5500,7200,3880,5540,5546.25,7.00,0,4900,5660,5600,5540,5480,5420,5570,5450,70,1660,500,3870,10,1,13922475,770,5.96,0.84,12,0.85,928.00,6553.00,7440,20240725,-25.67,4250,20241209,30.12,6040,-8.44,20250219,4460,23.99,20250407,7440,-25.67,20240725,4250,30.12,20241209,4.55,Y,037440,500,69 억,,974898,N,N,27116,N,00,N
+20250513,150425,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5520,-20,5,-0.36,641210095,115602,66.56,5540,5600,5500,7200,3880,5540,5546.70,7.00,0,5268,5660,5600,5540,5480,5420,5570,5450,70,1660,500,3870,10,1,13922475,769,5.95,0.84,12,0.83,928.00,6553.00,7440,20240725,-25.81,4250,20241209,29.88,6040,-8.61,20250219,4460,23.77,20250407,7440,-25.81,20240725,4250,29.88,20241209,4.55,Y,037440,500,69 억,,974898,N,N,24806,N,00,N
+20250513,140425,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5520,-20,5,-0.36,605161085,109061,62.79,5540,5600,5500,7200,3880,5540,5548.83,7.00,0,6790,5660,5600,5540,5480,5420,5570,5450,70,1660,500,3870,10,1,13922475,769,5.95,0.84,12,0.78,928.00,6553.00,7440,20240725,-25.81,4250,20241209,29.88,6040,-8.61,20250219,4460,23.77,20250407,7440,-25.81,20240725,4250,29.88,20241209,4.55,Y,037440,500,69 억,,974898,N,N,24806,N,00,N
+20250513,130427,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5560,20,2,0.36,505767745,91123,52.46,5540,5600,5500,7200,3880,5540,5550.39,7.00,0,14736,5660,5600,5540,5480,5420,5570,5450,70,1660,500,3870,10,1,13922475,774,5.99,0.85,12,0.65,928.00,6553.00,7440,20240725,-25.27,4250,20241209,30.82,6040,-7.95,20250219,4460,24.66,20250407,7440,-25.27,20240725,4250,30.82,20241209,4.55,Y,037440,500,69 억,,974898,N,N,24806,N,00,N
+20250513,120428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5560,20,2,0.36,426431315,76849,44.24,5540,5600,5500,7200,3880,5540,5548.95,7.00,0,20008,5660,5600,5540,5480,5420,5570,5450,70,1660,500,3870,10,1,13922475,774,5.99,0.85,12,0.55,928.00,6553.00,7440,20240725,-25.27,4250,20241209,30.82,6040,-7.95,20250219,4460,24.66,20250407,7440,-25.27,20240725,4250,30.82,20241209,4.55,Y,037440,500,69 억,,974898,N,N,24806,N,00,N
+20250513,110426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5540,0,3,0.00,349920505,63041,36.30,5540,5600,5500,7200,3880,5540,5550.68,7.00,0,15375,5660,5600,5540,5480,5420,5570,5450,70,1660,500,3870,10,1,13922475,771,5.97,0.85,12,0.45,928.00,6553.00,7440,20240725,-25.54,4250,20241209,30.35,6040,-8.28,20250219,4460,24.22,20250407,7440,-25.54,20240725,4250,30.35,20241209,4.55,Y,037440,500,69 억,,974898,N,N,24806,N,00,N
+20250513,100427,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5550,10,2,0.18,231817680,41740,24.03,5540,5600,5500,7200,3880,5540,5553.85,7.00,0,10124,5660,5600,5540,5480,5420,5570,5450,70,1660,500,3870,10,1,13922475,773,5.98,0.85,12,0.30,928.00,6553.00,7440,20240725,-25.40,4250,20241209,30.59,6040,-8.11,20250219,4460,24.44,20250407,7440,-25.40,20240725,4250,30.59,20241209,4.55,Y,037440,500,69 억,,974898,N,N,24806,N,00,N
+20250513,090429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5570,30,2,0.54,21663360,3896,2.24,5540,5580,5540,7200,3880,5540,5560.41,7.00,0,166,5660,5600,5540,5480,5420,5570,5450,70,1660,500,3870,10,1,13922475,775,6.00,0.85,12,0.03,928.00,6553.00,7440,20240725,-25.13,4250,20241209,31.06,6040,-7.78,20250219,4460,24.89,20250407,7440,-25.13,20240725,4250,31.06,20241209,4.55,Y,037440,500,69 억,,974898,N,N,24806,N,00,N
 20250512,160419,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5540,150,2,2.78,960101565,172851,250.57,5580,5600,5480,7000,3780,5390,5554.51,6.82,0,28603,5563,5476,5433,5346,5303,5455,5325,70,1610,500,3770,10,1,13922475,771,5.97,0.85,12,1.24,928.00,6553.00,7440,20240725,-25.54,4250,20241209,30.35,6040,-8.28,20250219,4460,24.22,20250407,7440,-25.54,20240725,4250,30.35,20241209,4.50,Y,037440,500,69 억,,948861,N,N,24806,N,00,N
 20250512,150423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5550,160,2,2.97,920020255,165619,240.08,5580,5600,5480,7000,3780,5390,5555.04,6.82,0,28514,5563,5476,5433,5346,5303,5455,5325,70,1610,500,3770,10,1,13922475,773,5.98,0.85,12,1.19,928.00,6553.00,7440,20240725,-25.40,4250,20241209,30.59,6040,-8.11,20250219,4460,24.44,20250407,7440,-25.40,20240725,4250,30.59,20241209,4.50,Y,037440,500,69 억,,948861,N,N,8320,N,00,N
 20250512,140423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5570,180,2,3.34,811226205,146018,211.67,5580,5600,5480,7000,3780,5390,5555.66,6.82,0,29729,5563,5476,5433,5346,5303,5455,5325,70,1610,500,3770,10,1,13922475,775,6.00,0.85,12,1.05,928.00,6553.00,7440,20240725,-25.13,4250,20241209,31.06,6040,-7.78,20250219,4460,24.89,20250407,7440,-25.13,20240725,4250,31.06,20241209,4.50,Y,037440,500,69 억,,948861,N,N,8320,N,00,N
diff --git a/037460/price/prices-20250501.csv b/037460/price/prices-20250501.csv
index db77a18c9eac..d4ca2dfe4a60 100644
--- a/037460/price/prices-20250501.csv
+++ b/037460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160421,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10860,160,2,1.50,455483555,42236,63.47,10710,10860,10640,13910,7490,10700,10784.19,5.39,0,5426,11000,10850,10750,10600,10500,10800,10550,83,3210,500,7910,10,1,16318522,1772,2.88,0.43,12,0.26,3771.00,25509.00,10950,20250304,-0.82,7610,20240805,42.71,10950,-0.82,20250304,8460,28.37,20250102,10950,-0.82,20250304,7610,42.71,20240805,1.10,Y,037460,500,83 억,,879918,N,N,267,N,00,N
+20250513,150425,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10840,140,2,1.31,408540435,37909,56.97,10710,10850,10640,13910,7490,10700,10776.87,5.39,0,3654,11000,10850,10750,10600,10500,10800,10550,83,3210,500,7910,10,1,16318522,1769,2.87,0.42,12,0.23,3771.00,25509.00,10950,20250304,-1.00,7610,20240805,42.44,10950,-1.00,20250304,8460,28.13,20250102,10950,-1.00,20250304,7610,42.44,20240805,1.10,Y,037460,500,83 억,,879918,N,N,267,N,00,N
+20250513,140426,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10800,100,2,0.93,343458650,31903,47.94,10710,10845,10640,13910,7490,10700,10765.72,5.39,0,2104,11000,10850,10750,10600,10500,10800,10550,83,3210,500,7910,10,1,16318522,1762,2.86,0.42,12,0.20,3771.00,25509.00,10950,20250304,-1.37,7610,20240805,41.92,10950,-1.37,20250304,8460,27.66,20250102,10950,-1.37,20250304,7610,41.92,20240805,1.10,Y,037460,500,83 억,,879918,N,N,267,N,00,N
+20250513,130427,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10820,120,2,1.12,290121290,26962,40.52,10710,10845,10640,13910,7490,10700,10760.38,5.39,0,912,11000,10850,10750,10600,10500,10800,10550,83,3210,500,7910,10,1,16318522,1766,2.87,0.42,12,0.17,3771.00,25509.00,10950,20250304,-1.19,7610,20240805,42.18,10950,-1.19,20250304,8460,27.90,20250102,10950,-1.19,20250304,7610,42.18,20240805,1.10,Y,037460,500,83 억,,879918,N,N,267,N,00,N
+20250513,120428,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10770,70,2,0.65,207749020,19342,29.07,10710,10830,10640,13910,7490,10700,10740.82,5.39,0,1132,11000,10850,10750,10600,10500,10800,10550,83,3210,500,7910,10,1,16318522,1758,2.86,0.42,12,0.12,3771.00,25509.00,10950,20250304,-1.64,7610,20240805,41.52,10950,-1.64,20250304,8460,27.30,20250102,10950,-1.64,20250304,7610,41.52,20240805,1.10,Y,037460,500,83 억,,879918,N,N,267,N,00,N
+20250513,110427,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10780,80,2,0.75,156359090,14571,21.90,10710,10830,10640,13910,7490,10700,10730.84,5.39,0,1511,11000,10850,10750,10600,10500,10800,10550,83,3210,500,7910,10,1,16318522,1759,2.86,0.42,12,0.09,3771.00,25509.00,10950,20250304,-1.55,7610,20240805,41.66,10950,-1.55,20250304,8460,27.42,20250102,10950,-1.55,20250304,7610,41.66,20240805,1.10,Y,037460,500,83 억,,879918,N,N,267,N,00,N
+20250513,100427,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10730,30,2,0.28,104292460,9736,14.63,10710,10780,10640,13910,7490,10700,10712.04,5.39,0,898,11000,10850,10750,10600,10500,10800,10550,83,3210,500,7910,10,1,16318522,1751,2.85,0.42,12,0.06,3771.00,25509.00,10950,20250304,-2.01,7610,20240805,41.00,10950,-2.01,20250304,8460,26.83,20250102,10950,-2.01,20250304,7610,41.00,20240805,1.10,Y,037460,500,83 억,,879918,N,N,267,N,00,N
+20250513,090429,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10710,10,2,0.09,18450250,1722,2.59,10710,10750,10700,13910,7490,10700,10714.43,5.39,0,196,11000,10850,10750,10600,10500,10800,10550,83,3210,500,7910,10,1,16318522,1748,2.84,0.42,12,0.01,3771.00,25509.00,10950,20250304,-2.19,7610,20240805,40.74,10950,-2.19,20250304,8460,26.60,20250102,10950,-2.19,20250304,7610,40.74,20240805,1.10,Y,037460,500,83 억,,879918,N,N,267,N,00,N
 20250512,160419,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10700,0,3,0.00,715309580,66289,219.11,10710,10900,10650,13910,7490,10700,10790.77,5.36,0,9696,10866,10782,10696,10612,10526,10740,10570,83,3210,500,7910,10,1,16318522,1746,2.84,0.42,12,0.41,3771.00,25509.00,10950,20250304,-2.28,7610,20240805,40.60,10950,-2.28,20250304,8460,26.48,20250102,10950,-2.28,20250304,7610,40.60,20240805,1.11,Y,037460,500,83 억,,875384,N,N,267,N,00,N
 20250512,150424,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10740,40,2,0.37,616688560,57068,188.63,10710,10900,10700,13910,7490,10700,10806.21,5.36,0,9136,10866,10782,10696,10612,10526,10740,10570,83,3210,500,7910,10,1,16318522,1753,2.85,0.42,12,0.35,3771.00,25509.00,10950,20250304,-1.92,7610,20240805,41.13,10950,-1.92,20250304,8460,26.95,20250102,10950,-1.92,20250304,7610,41.13,20240805,1.11,Y,037460,500,83 억,,875384,N,N,0,N,00,N
 20250512,140423,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10810,110,2,1.03,546984470,50593,167.23,10710,10900,10700,13910,7490,10700,10811.47,5.36,0,9571,10866,10782,10696,10612,10526,10740,10570,83,3210,500,7910,10,1,16318522,1764,2.87,0.42,12,0.31,3771.00,25509.00,10950,20250304,-1.28,7610,20240805,42.05,10950,-1.28,20250304,8460,27.78,20250102,10950,-1.28,20250304,7610,42.05,20240805,1.11,Y,037460,500,83 억,,875384,N,N,0,N,00,N
diff --git a/037560/price/prices-20250501.csv b/037560/price/prices-20250501.csv
index b7c7ec75d352..0ff09081456a 100644
--- a/037560/price/prices-20250501.csv
+++ b/037560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160421,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2600,-45,5,-1.70,4204955585,1586285,257.62,2630,2785,2555,3435,1855,2645,2650.82,5.06,-56798,-59045,2705,2675,2615,2585,2525,2690,2600,1936,790,2500,1900,5,1,77446865,2014,-1.90,0.45,12,2.05,-1372.00,5734.00,3460,20240429,-24.86,2070,20250409,25.60,3330,-21.92,20250429,2070,25.60,20250409,3365,-22.73,20240513,2070,25.60,20250409,2.83,Y,037560,2500,1936 억,,1920594,N,N,1274,N,00,N
+20250513,150426,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2620,-25,5,-0.95,3993331018,1504912,244.41,2630,2785,2555,3435,1855,2645,2653.53,5.00,-78348,-80968,2705,2675,2615,2585,2525,2690,2600,1936,790,2500,1900,5,1,77446865,2029,-1.91,0.46,12,1.94,-1372.00,5734.00,3460,20240429,-24.28,2070,20250409,26.57,3330,-21.32,20250429,2070,26.57,20250409,3365,-22.14,20240513,2070,26.57,20250409,2.83,Y,037560,2500,1936 억,,1899044,N,N,1820,N,00,N
+20250513,140426,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2620,-25,5,-0.95,3655048925,1375660,223.41,2630,2785,2555,3435,1855,2645,2656.94,5.02,-71783,-73399,2705,2675,2615,2585,2525,2690,2600,1936,790,2500,1900,5,1,77446865,2029,-1.91,0.46,12,1.78,-1372.00,5734.00,3460,20240429,-24.28,2070,20250409,26.57,3330,-21.32,20250429,2070,26.57,20250409,3365,-22.14,20240513,2070,26.57,20250409,2.83,Y,037560,2500,1936 억,,1905609,N,N,1820,N,00,N
+20250513,130428,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2560,-85,5,-3.21,1085202589,419338,68.10,2630,2640,2560,3435,1855,2645,2587.89,5.24,9490,9437,2705,2675,2615,2585,2525,2690,2600,1936,790,2500,1900,5,1,77446865,1983,-1.87,0.45,12,0.54,-1372.00,5734.00,3460,20240429,-26.01,2070,20250409,23.67,3330,-23.12,20250429,2070,23.67,20250409,3365,-23.92,20240513,2070,23.67,20250409,2.83,Y,037560,2500,1936 억,,1986882,N,N,1820,N,00,N
+20250513,120428,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2575,-70,5,-2.65,898178525,346499,56.27,2630,2640,2570,3435,1855,2645,2592.15,5.24,10699,11975,2705,2675,2615,2585,2525,2690,2600,1936,790,2500,1900,5,1,77446865,1994,-1.88,0.45,12,0.45,-1372.00,5734.00,3460,20240429,-25.58,2070,20250409,24.40,3330,-22.67,20250429,2070,24.40,20250409,3365,-23.48,20240513,2070,24.40,20250409,2.83,Y,037560,2500,1936 억,,1988091,N,N,1820,N,00,N
+20250513,110427,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2590,-55,5,-2.08,562170888,216221,35.12,2630,2640,2580,3435,1855,2645,2599.97,5.12,-35206,-35147,2705,2675,2615,2585,2525,2690,2600,1936,790,2500,1900,5,1,77446865,2006,-1.89,0.45,12,0.28,-1372.00,5734.00,3460,20240429,-25.14,2070,20250409,25.12,3330,-22.22,20250429,2070,25.12,20250409,3365,-23.03,20240513,2070,25.12,20250409,2.83,Y,037560,2500,1936 억,,1942186,N,N,1820,N,00,N
+20250513,100428,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2595,-50,5,-1.89,505367320,194339,31.56,2630,2640,2580,3435,1855,2645,2600.43,5.11,-39120,-37980,2705,2675,2615,2585,2525,2690,2600,1936,790,2500,1900,5,1,77446865,2010,-1.89,0.45,12,0.25,-1372.00,5734.00,3460,20240429,-25.00,2070,20250409,25.36,3330,-22.07,20250429,2070,25.36,20250409,3365,-22.88,20240513,2070,25.36,20250409,2.83,Y,037560,2500,1936 억,,1938272,N,N,1820,N,00,N
+20250513,090429,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2605,-40,5,-1.51,63179665,24153,3.92,2630,2630,2605,3435,1855,2645,2615.75,5.19,-8315,-8872,2705,2675,2615,2585,2525,2690,2600,1936,790,2500,1900,5,1,77446865,2017,-1.90,0.45,12,0.03,-1372.00,5734.00,3460,20240429,-24.71,2070,20250409,25.85,3330,-21.77,20250429,2070,25.85,20250409,3365,-22.59,20240513,2070,25.85,20250409,2.83,Y,037560,2500,1936 억,,1969077,N,N,1820,N,00,N
 20250512,160419,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2645,40,2,1.54,1533633498,589209,45.25,2610,2645,2555,3385,1825,2605,2602.82,5.21,9558,9073,2751,2677,2636,2562,2521,2657,2542,1936,780,2500,1870,5,1,77446865,2048,-1.93,0.46,12,0.76,-1372.00,5734.00,3460,20240429,-23.55,2070,20250409,27.78,3330,-20.57,20250429,2070,27.78,20250409,3365,-21.40,20240513,2070,27.78,20250409,2.84,Y,037560,2500,1936 억,,1977392,N,N,1820,N,00,N
 20250512,150424,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2615,10,2,0.38,1273159408,490132,37.64,2610,2630,2555,3385,1825,2605,2597.55,5.22,13841,13080,2751,2677,2636,2562,2521,2657,2542,1936,780,2500,1870,5,1,77446865,2025,-1.91,0.46,12,0.63,-1372.00,5734.00,3460,20240429,-24.42,2070,20250409,26.33,3330,-21.47,20250429,2070,26.33,20250409,3365,-22.29,20240513,2070,26.33,20250409,2.84,Y,037560,2500,1936 억,,1981675,N,N,506,N,00,N
 20250512,140423,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2600,-5,5,-0.19,1133174229,436513,33.52,2610,2630,2555,3385,1825,2605,2595.92,5.20,6486,4789,2751,2677,2636,2562,2521,2657,2542,1936,780,2500,1870,5,1,77446865,2014,-1.90,0.45,12,0.56,-1372.00,5734.00,3460,20240429,-24.86,2070,20250409,25.60,3330,-21.92,20250429,2070,25.60,20250409,3365,-22.73,20240513,2070,25.60,20250409,2.84,Y,037560,2500,1936 억,,1974320,N,N,506,N,00,N
diff --git a/037710/price/prices-20250501.csv b/037710/price/prices-20250501.csv
index 4c3e25369327..7ab7c0838eb8 100644
--- a/037710/price/prices-20250501.csv
+++ b/037710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160421,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28000,-150,5,-0.53,466407250,16619,123.41,28250,28250,27900,36550,19750,28150,28064.70,6.92,0,-560,28416,28282,28116,27982,27816,28350,28050,80,8400,1000,21390,50,1,7957190,2228,4.83,0.26,12,0.21,5803.00,106485.00,31600,20240507,-11.39,25650,20250407,9.16,30500,-8.20,20250225,25650,9.16,20250407,31350,-10.69,20240513,25650,9.16,20250407,0.50,Y,037710,1000,79 억,,550338,N,N,282,N,00,N
+20250513,150426,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28000,-150,5,-0.53,427464550,15225,113.05,28250,28250,27950,36550,19750,28150,28076.49,6.92,0,-840,28416,28282,28116,27982,27816,28350,28050,80,8400,1000,21390,50,1,7957190,2228,4.83,0.26,12,0.19,5803.00,106485.00,31600,20240507,-11.39,25650,20250407,9.16,30500,-8.20,20250225,25650,9.16,20250407,31350,-10.69,20240513,25650,9.16,20250407,0.50,Y,037710,1000,79 억,,550338,N,N,271,N,00,N
+20250513,140426,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28000,-150,5,-0.53,370705725,13196,97.99,28250,28250,27950,36550,19750,28150,28092.28,6.92,0,-1415,28416,28282,28116,27982,27816,28350,28050,80,8400,1000,21390,50,1,7957190,2228,4.83,0.26,12,0.17,5803.00,106485.00,31600,20240507,-11.39,25650,20250407,9.16,30500,-8.20,20250225,25650,9.16,20250407,31350,-10.69,20240513,25650,9.16,20250407,0.50,Y,037710,1000,79 억,,550338,N,N,271,N,00,N
+20250513,130428,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28000,-150,5,-0.53,314014225,11172,82.96,28250,28250,28000,36550,19750,28150,28107.25,6.92,0,-1712,28416,28282,28116,27982,27816,28350,28050,80,8400,1000,21390,50,1,7957190,2228,4.83,0.26,12,0.14,5803.00,106485.00,31600,20240507,-11.39,25650,20250407,9.16,30500,-8.20,20250225,25650,9.16,20250407,31350,-10.69,20240513,25650,9.16,20250407,0.50,Y,037710,1000,79 억,,550338,N,N,271,N,00,N
+20250513,120429,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28000,-150,5,-0.53,255405575,9083,67.45,28250,28250,28000,36550,19750,28150,28119.08,6.92,0,-1914,28416,28282,28116,27982,27816,28350,28050,80,8400,1000,21390,50,1,7957190,2228,4.83,0.26,12,0.11,5803.00,106485.00,31600,20240507,-11.39,25650,20250407,9.16,30500,-8.20,20250225,25650,9.16,20250407,31350,-10.69,20240513,25650,9.16,20250407,0.50,Y,037710,1000,79 억,,550338,N,N,271,N,00,N
+20250513,110427,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28050,-100,5,-0.36,176354275,6265,46.52,28250,28250,28050,36550,19750,28150,28149.13,6.92,0,-1660,28416,28282,28116,27982,27816,28350,28050,80,8400,1000,21390,50,1,7957190,2232,4.83,0.26,12,0.08,5803.00,106485.00,31600,20240507,-11.23,25650,20250407,9.36,30500,-8.03,20250225,25650,9.36,20250407,31350,-10.53,20240513,25650,9.36,20250407,0.50,Y,037710,1000,79 억,,550338,N,N,271,N,00,N
+20250513,100428,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28050,-100,5,-0.36,146552825,5203,38.64,28250,28250,28050,36550,19750,28150,28166.99,6.92,0,-1055,28416,28282,28116,27982,27816,28350,28050,80,8400,1000,21390,50,1,7957190,2232,4.83,0.26,12,0.07,5803.00,106485.00,31600,20240507,-11.23,25650,20250407,9.36,30500,-8.03,20250225,25650,9.36,20250407,31350,-10.53,20240513,25650,9.36,20250407,0.50,Y,037710,1000,79 억,,550338,N,N,271,N,00,N
+20250513,090430,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28200,50,2,0.18,648700,23,0.17,28250,28250,28200,36550,19750,28150,28204.35,6.92,0,15,28416,28282,28116,27982,27816,28350,28050,80,8400,1000,21390,50,1,7957190,2244,4.86,0.26,12,0.00,5803.00,106485.00,31600,20240507,-10.76,25650,20250407,9.94,30500,-7.54,20250225,25650,9.94,20250407,31350,-10.05,20240513,25650,9.94,20250407,0.50,Y,037710,1000,79 억,,550338,N,N,271,N,00,N
 20250512,160420,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28150,150,2,0.54,359935425,12808,131.61,28000,28250,27950,36400,19600,28000,28102.38,6.88,0,5814,28133,28066,27933,27866,27733,28100,27900,80,8400,1000,21280,50,1,7957190,2240,4.85,0.26,12,0.16,5803.00,106485.00,31600,20240426,-10.92,25650,20250407,9.75,30500,-7.70,20250225,25650,9.75,20250407,31350,-10.21,20240513,25650,9.75,20250407,0.51,Y,037710,1000,79 억,,547275,N,N,271,N,00,N
 20250512,150424,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28100,100,2,0.36,336305425,11968,122.98,28000,28250,27950,36400,19600,28000,28100.39,6.88,0,5902,28133,28066,27933,27866,27733,28100,27900,80,8400,1000,21280,50,1,7957190,2236,4.84,0.26,12,0.15,5803.00,106485.00,31600,20240426,-11.08,25650,20250407,9.55,30500,-7.87,20250225,25650,9.55,20250407,31350,-10.37,20240513,25650,9.55,20250407,0.51,Y,037710,1000,79 억,,547275,N,N,315,N,00,N
 20250512,140423,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28100,100,2,0.36,312353575,11116,114.22,28000,28250,27950,36400,19600,28000,28099.46,6.88,0,5981,28133,28066,27933,27866,27733,28100,27900,80,8400,1000,21280,50,1,7957190,2236,4.84,0.26,12,0.14,5803.00,106485.00,31600,20240426,-11.08,25650,20250407,9.55,30500,-7.87,20250225,25650,9.55,20250407,31350,-10.37,20240513,25650,9.55,20250407,0.51,Y,037710,1000,79 억,,547275,N,N,315,N,00,N
diff --git a/037760/price/prices-20250501.csv b/037760/price/prices-20250501.csv
index 008e3ff1bd46..2600129f2305 100644
--- a/037760/price/prices-20250501.csv
+++ b/037760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160421,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1600,0,3,0.00,16633749,10411,56.27,1601,1601,1591,2080,1120,1600,1597.71,0.40,0,157,1604,1602,1600,1598,1596,1601,1597,169,480,500,1150,1,1,33832921,541,-59.26,0.58,12,0.03,-27.00,2774.00,1619,20240429,-1.17,1302,20240805,22.89,1616,-0.99,20250418,1355,18.08,20250225,1616,-0.99,20250418,1302,22.89,20240805,0.24,Y,037760,500,169 억,,136308,N,N,0,N,00,N
+20250513,150426,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1599,-1,5,-0.06,16216149,10150,54.86,1601,1601,1591,2080,1120,1600,1597.65,0.40,0,221,1604,1602,1600,1598,1596,1601,1597,169,480,500,1150,1,1,33832921,541,-59.22,0.58,12,0.03,-27.00,2774.00,1619,20240429,-1.24,1302,20240805,22.81,1616,-1.05,20250418,1355,18.01,20250225,1616,-1.05,20250418,1302,22.81,20240805,0.24,Y,037760,500,169 억,,136308,N,N,0,N,00,N
+20250513,140427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1600,0,3,0.00,16209752,10146,54.84,1601,1601,1591,2080,1120,1600,1597.65,0.40,0,219,1604,1602,1600,1598,1596,1601,1597,169,480,500,1150,1,1,33832921,541,-59.26,0.58,12,0.03,-27.00,2774.00,1619,20240429,-1.17,1302,20240805,22.89,1616,-0.99,20250418,1355,18.08,20250225,1616,-0.99,20250418,1302,22.89,20240805,0.24,Y,037760,500,169 억,,136308,N,N,0,N,00,N
+20250513,130428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1591,-9,5,-0.56,15253215,9545,51.59,1601,1601,1591,2080,1120,1600,1598.03,0.40,0,230,1604,1602,1600,1598,1596,1601,1597,169,480,500,1150,1,1,33832921,538,-58.93,0.57,12,0.03,-27.00,2774.00,1619,20240429,-1.73,1302,20240805,22.20,1616,-1.55,20250418,1355,17.42,20250225,1616,-1.55,20250418,1302,22.20,20240805,0.24,Y,037760,500,169 억,,136308,N,N,0,N,00,N
+20250513,120429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1600,0,3,0.00,14679023,9185,49.64,1601,1601,1596,2080,1120,1600,1598.15,0.40,0,216,1604,1602,1600,1598,1596,1601,1597,169,480,500,1150,1,1,33832921,541,-59.26,0.58,12,0.03,-27.00,2774.00,1619,20240429,-1.17,1302,20240805,22.89,1616,-0.99,20250418,1355,18.08,20250225,1616,-0.99,20250418,1302,22.89,20240805,0.24,Y,037760,500,169 억,,136308,N,N,0,N,00,N
+20250513,110428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1601,1,2,0.06,14591003,9130,49.35,1601,1601,1596,2080,1120,1600,1598.14,0.40,0,171,1604,1602,1600,1598,1596,1601,1597,169,480,500,1150,1,1,33832921,542,-59.30,0.58,12,0.03,-27.00,2774.00,1619,20240429,-1.11,1302,20240805,22.96,1616,-0.93,20250418,1355,18.15,20250225,1616,-0.93,20250418,1302,22.96,20240805,0.24,Y,037760,500,169 억,,136308,N,N,0,N,00,N
+20250513,100428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1598,-2,5,-0.12,2104686,1317,7.12,1601,1601,1597,2080,1120,1600,1598.09,0.40,0,-392,1604,1602,1600,1598,1596,1601,1597,169,480,500,1150,1,1,33832921,541,-59.19,0.58,12,0.00,-27.00,2774.00,1619,20240429,-1.30,1302,20240805,22.73,1616,-1.11,20250418,1355,17.93,20250225,1616,-1.11,20250418,1302,22.73,20240805,0.24,Y,037760,500,169 억,,136308,N,N,0,N,00,N
+20250513,090430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1601,1,2,0.06,116870,73,0.39,1601,1601,1599,2080,1120,1600,1600.96,0.40,0,0,1604,1602,1600,1598,1596,1601,1597,169,480,500,1150,1,1,33832921,542,-59.30,0.58,12,0.00,-27.00,2774.00,1619,20240429,-1.11,1302,20240805,22.96,1616,-0.93,20250418,1355,18.15,20250225,1616,-0.93,20250418,1302,22.96,20240805,0.24,Y,037760,500,169 억,,136308,N,N,0,N,00,N
 20250512,160420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1600,3,2,0.19,29604720,18502,213.95,1602,1602,1598,2075,1118,1597,1600.08,0.40,0,1055,1609,1602,1595,1588,1581,1599,1585,169,478,500,1140,1,1,33832921,541,-59.26,0.58,12,0.05,-27.00,2774.00,1619,20240429,-1.17,1302,20240805,22.89,1616,-0.99,20250418,1355,18.08,20250225,1616,-0.99,20250418,1302,22.89,20240805,0.24,Y,037760,500,169 억,,135421,N,N,0,N,00,N
 20250512,150424,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1600,3,2,0.19,29283319,18301,211.62,1602,1602,1598,2075,1118,1597,1600.09,0.40,0,1058,1609,1602,1595,1588,1581,1599,1585,169,478,500,1140,1,1,33832921,541,-59.26,0.58,12,0.05,-27.00,2774.00,1619,20240429,-1.17,1302,20240805,22.89,1616,-0.99,20250418,1355,18.08,20250225,1616,-0.99,20250418,1302,22.89,20240805,0.24,Y,037760,500,169 억,,135421,N,N,0,N,00,N
 20250512,140424,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1600,3,2,0.19,29281719,18300,211.61,1602,1602,1598,2075,1118,1597,1600.09,0.40,0,1058,1609,1602,1595,1588,1581,1599,1585,169,478,500,1140,1,1,33832921,541,-59.26,0.58,12,0.05,-27.00,2774.00,1619,20240429,-1.17,1302,20240805,22.89,1616,-0.99,20250418,1355,18.08,20250225,1616,-0.99,20250418,1302,22.89,20240805,0.24,Y,037760,500,169 억,,135421,N,N,0,N,00,N
diff --git a/037950/price/prices-20250501.csv b/037950/price/prices-20250501.csv
index 5331aea0f163..a98167d186f8 100644
--- a/037950/price/prices-20250501.csv
+++ b/037950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,-7,5,-0.69,613573733,605684,129.11,1015,1023,1009,1322,712,1017,1013.02,3.09,0,-17495,1032,1024,1015,1007,998,1028,1011,422,305,500,690,1,1,84447519,853,17.12,1.07,12,0.72,59.00,948.00,1561,20240520,-35.30,911,20241209,10.87,1309,-22.84,20250331,981,2.96,20250409,1561,-35.30,20240520,911,10.87,20241209,5.13,Y,037950,500,422 억,,2613423,N,N,14014,N,00,N
+20250513,150427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1011,-6,5,-0.59,373488702,368011,78.45,1015,1023,1009,1322,712,1017,1014.88,3.09,0,-22093,1032,1024,1015,1007,998,1028,1011,422,305,500,690,1,1,84447519,854,17.14,1.07,12,0.44,59.00,948.00,1561,20240520,-35.23,911,20241209,10.98,1309,-22.77,20250331,981,3.06,20250409,1561,-35.23,20240520,911,10.98,20241209,5.13,Y,037950,500,422 억,,2613423,N,N,33642,N,00,N
+20250513,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,-7,5,-0.69,298384233,293703,62.61,1015,1023,1009,1322,712,1017,1015.93,3.09,0,-21108,1032,1024,1015,1007,998,1028,1011,422,305,500,690,1,1,84447519,853,17.12,1.07,12,0.35,59.00,948.00,1561,20240520,-35.30,911,20241209,10.87,1309,-22.84,20250331,981,2.96,20250409,1561,-35.30,20240520,911,10.87,20241209,5.13,Y,037950,500,422 억,,2613423,N,N,33642,N,00,N
+20250513,130428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1015,-2,5,-0.20,190065664,186662,39.79,1015,1023,1014,1322,712,1017,1018.24,3.09,0,17315,1032,1024,1015,1007,998,1028,1011,422,305,500,690,1,1,84447519,857,17.20,1.07,12,0.22,59.00,948.00,1561,20240520,-34.98,911,20241209,11.42,1309,-22.46,20250331,981,3.47,20250409,1561,-34.98,20240520,911,11.42,20241209,5.13,Y,037950,500,422 억,,2613423,N,N,33642,N,00,N
+20250513,120429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1016,-1,5,-0.10,152382115,149569,31.88,1015,1023,1014,1322,712,1017,1018.82,3.09,0,36889,1032,1024,1015,1007,998,1028,1011,422,305,500,690,1,1,84447519,858,17.22,1.07,12,0.18,59.00,948.00,1561,20240520,-34.91,911,20241209,11.53,1309,-22.38,20250331,981,3.57,20250409,1561,-34.91,20240520,911,11.53,20241209,5.13,Y,037950,500,422 억,,2613423,N,N,33642,N,00,N
+20250513,110428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1018,1,2,0.10,128936683,126517,26.97,1015,1023,1014,1322,712,1017,1019.14,3.09,0,42901,1032,1024,1015,1007,998,1028,1011,422,305,500,690,1,1,84447519,860,17.25,1.07,12,0.15,59.00,948.00,1561,20240520,-34.79,911,20241209,11.75,1309,-22.23,20250331,981,3.77,20250409,1561,-34.79,20240520,911,11.75,20241209,5.13,Y,037950,500,422 억,,2613423,N,N,33642,N,00,N
+20250513,100428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1019,2,2,0.20,117517841,115297,24.58,1015,1023,1014,1322,712,1017,1019.28,3.09,0,42522,1032,1024,1015,1007,998,1028,1011,422,305,500,690,1,1,84447519,861,17.27,1.07,12,0.14,59.00,948.00,1561,20240520,-34.72,911,20241209,11.86,1309,-22.15,20250331,981,3.87,20250409,1561,-34.72,20240520,911,11.86,20241209,5.13,Y,037950,500,422 억,,2613423,N,N,33642,N,00,N
+20250513,090430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1020,3,2,0.29,66254640,64889,13.83,1015,1023,1015,1322,712,1017,1021.12,3.09,0,48244,1032,1024,1015,1007,998,1028,1011,422,305,500,690,1,1,84447519,861,17.29,1.08,12,0.08,59.00,948.00,1561,20240520,-34.66,911,20241209,11.96,1309,-22.08,20250331,981,3.98,20250409,1561,-34.66,20240520,911,11.96,20241209,5.13,Y,037950,500,422 억,,2613423,N,N,33642,N,00,N
 20250512,160420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1017,-5,5,-0.49,471514346,463856,75.71,1016,1023,1006,1328,716,1022,1016.51,3.08,0,14138,1030,1025,1020,1015,1010,1023,1013,422,306,500,690,1,1,84447519,859,17.24,1.07,12,0.55,59.00,948.00,1561,20240520,-34.85,911,20241209,11.64,1309,-22.31,20250331,981,3.67,20250409,1561,-34.85,20240520,911,11.64,20241209,5.12,Y,037950,500,422 억,,2597205,N,N,33642,N,00,N
 20250512,150425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1020,-2,5,-0.20,447379166,440130,71.84,1016,1023,1006,1328,716,1022,1016.47,3.08,0,17772,1030,1025,1020,1015,1010,1023,1013,422,306,500,690,1,1,84447519,861,17.29,1.08,12,0.52,59.00,948.00,1561,20240520,-34.66,911,20241209,11.96,1309,-22.08,20250331,981,3.98,20250409,1561,-34.66,20240520,911,11.96,20241209,5.12,Y,037950,500,422 억,,2597205,N,N,26440,N,00,N
 20250512,140424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1020,-2,5,-0.20,406124741,399674,65.24,1016,1023,1006,1328,716,1022,1016.14,3.08,0,25050,1030,1025,1020,1015,1010,1023,1013,422,306,500,690,1,1,84447519,861,17.29,1.08,12,0.47,59.00,948.00,1561,20240520,-34.66,911,20241209,11.96,1309,-22.08,20250331,981,3.98,20250409,1561,-34.66,20240520,911,11.96,20241209,5.12,Y,037950,500,422 억,,2597205,N,N,26440,N,00,N
diff --git a/038010/price/prices-20250501.csv b/038010/price/prices-20250501.csv
index 566b25e844cd..ea5163b9feff 100644
--- a/038010/price/prices-20250501.csv
+++ b/038010/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6690,140,2,2.14,276815355,41858,110.14,6550,6710,6470,8510,4590,6550,6613.13,1.83,0,-12065,6816,6682,6576,6442,6336,6750,6510,45,1960,500,4710,10,1,9000000,602,2.91,0.45,12,0.47,2296.00,14939.00,9920,20240621,-32.56,5510,20241210,21.42,6860,-2.48,20250218,5590,19.68,20250409,9920,-32.56,20240621,5510,21.42,20241210,1.95,Y,038010,500,45 억,,164254,N,N,1763,N,00,N
+20250513,150427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6610,60,2,0.92,189877095,28826,75.85,6550,6700,6470,8510,4590,6550,6587.01,1.83,0,-8111,6816,6682,6576,6442,6336,6750,6510,45,1960,500,4710,10,1,9000000,595,2.88,0.44,12,0.32,2296.00,14939.00,9920,20240621,-33.37,5510,20241210,19.96,6860,-3.64,20250218,5590,18.25,20250409,9920,-33.37,20240621,5510,19.96,20241210,1.95,Y,038010,500,45 억,,164254,N,N,1633,N,00,N
+20250513,140427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6490,-60,5,-0.92,47328280,7265,19.12,6550,6590,6470,8510,4590,6550,6514.56,1.83,0,-3416,6816,6682,6576,6442,6336,6750,6510,45,1960,500,4710,10,1,9000000,584,2.83,0.43,12,0.08,2296.00,14939.00,9920,20240621,-34.58,5510,20241210,17.79,6860,-5.39,20250218,5590,16.10,20250409,9920,-34.58,20240621,5510,17.79,20241210,1.95,Y,038010,500,45 억,,164254,N,N,1633,N,00,N
+20250513,130429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6510,-40,5,-0.61,32956630,5047,13.28,6550,6590,6490,8510,4590,6550,6529.94,1.83,0,-1889,6816,6682,6576,6442,6336,6750,6510,45,1960,500,4710,10,1,9000000,586,2.84,0.44,12,0.06,2296.00,14939.00,9920,20240621,-34.38,5510,20241210,18.15,6860,-5.10,20250218,5590,16.46,20250409,9920,-34.38,20240621,5510,18.15,20241210,1.95,Y,038010,500,45 억,,164254,N,N,1633,N,00,N
+20250513,120429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6500,-50,5,-0.76,28236240,4323,11.37,6550,6590,6490,8510,4590,6550,6531.63,1.83,0,-1487,6816,6682,6576,6442,6336,6750,6510,45,1960,500,4710,10,1,9000000,585,2.83,0.44,12,0.05,2296.00,14939.00,9920,20240621,-34.48,5510,20241210,17.97,6860,-5.25,20250218,5590,16.28,20250409,9920,-34.48,20240621,5510,17.97,20241210,1.95,Y,038010,500,45 억,,164254,N,N,1633,N,00,N
+20250513,110428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6540,-10,5,-0.15,22799620,3488,9.18,6550,6590,6490,8510,4590,6550,6536.59,1.83,0,-1189,6816,6682,6576,6442,6336,6750,6510,45,1960,500,4710,10,1,9000000,589,2.85,0.44,12,0.04,2296.00,14939.00,9920,20240621,-34.07,5510,20241210,18.69,6860,-4.66,20250218,5590,16.99,20250409,9920,-34.07,20240621,5510,18.69,20241210,1.95,Y,038010,500,45 억,,164254,N,N,1633,N,00,N
+20250513,100429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6510,-40,5,-0.61,19579320,2994,7.88,6550,6590,6500,8510,4590,6550,6539.52,1.83,0,-794,6816,6682,6576,6442,6336,6750,6510,45,1960,500,4710,10,1,9000000,586,2.84,0.44,12,0.03,2296.00,14939.00,9920,20240621,-34.38,5510,20241210,18.15,6860,-5.10,20250218,5590,16.46,20250409,9920,-34.38,20240621,5510,18.15,20241210,1.95,Y,038010,500,45 억,,164254,N,N,1633,N,00,N
+20250513,090430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6580,30,2,0.46,3010390,459,1.21,6550,6590,6550,8510,4590,6550,6558.58,1.83,0,-206,6816,6682,6576,6442,6336,6750,6510,45,1960,500,4710,10,1,9000000,592,2.87,0.44,12,0.01,2296.00,14939.00,9920,20240621,-33.67,5510,20241210,19.42,6860,-4.08,20250218,5590,17.71,20250409,9920,-33.67,20240621,5510,19.42,20241210,1.95,Y,038010,500,45 억,,164254,N,N,1633,N,00,N
 20250512,160420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6550,60,2,0.92,251225175,37995,149.91,6470,6710,6470,8430,4550,6490,6612.15,1.88,0,-4959,6683,6586,6493,6396,6303,6540,6350,45,1940,500,4670,10,1,9000000,590,2.85,0.44,12,0.42,2296.00,14939.00,9920,20240621,-33.97,5510,20241210,18.87,6860,-4.52,20250218,5590,17.17,20250409,9920,-33.97,20240621,5510,18.87,20241210,1.93,Y,038010,500,45 억,,169395,N,N,1633,N,00,N
 20250512,150425,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6570,80,2,1.23,237361855,35881,141.57,6470,6710,6470,8430,4550,6490,6615.35,1.88,0,-4470,6683,6586,6493,6396,6303,6540,6350,45,1940,500,4670,10,1,9000000,591,2.86,0.44,12,0.40,2296.00,14939.00,9920,20240621,-33.77,5510,20241210,19.24,6860,-4.23,20250218,5590,17.53,20250409,9920,-33.77,20240621,5510,19.24,20241210,1.93,Y,038010,500,45 억,,169395,N,N,1615,N,00,N
 20250512,140424,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6630,140,2,2.16,222386705,33602,132.58,6470,6710,6470,8430,4550,6490,6618.37,1.88,0,-5121,6683,6586,6493,6396,6303,6540,6350,45,1940,500,4670,10,1,9000000,597,2.89,0.44,12,0.37,2296.00,14939.00,9920,20240621,-33.17,5510,20241210,20.33,6860,-3.35,20250218,5590,18.60,20250409,9920,-33.17,20240621,5510,20.33,20241210,1.93,Y,038010,500,45 억,,169395,N,N,1615,N,00,N
diff --git a/038060/price/prices-20250501.csv b/038060/price/prices-20250501.csv
index 17d181cbf5f4..46f877e7ac36 100644
--- a/038060/price/prices-20250501.csv
+++ b/038060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,876,1,2,0.11,34069461,38691,30.73,877,899,870,1137,613,875,880.55,4.40,0,-5875,899,886,878,865,857,883,862,241,262,500,590,1,1,48103069,421,4.76,0.38,12,0.08,184.00,2317.00,1550,20241118,-43.48,767,20250410,14.21,1165,-24.81,20250107,767,14.21,20250410,1550,-43.48,20241118,767,14.21,20250410,0.27,Y,038060,500,240 억,,2117218,N,N,0,N,00,N
+20250513,150427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,873,-2,5,-0.23,32788787,37229,29.57,877,899,870,1137,613,875,880.73,4.40,0,-4425,899,886,878,865,857,883,862,241,262,500,590,1,1,48103069,420,4.74,0.38,12,0.08,184.00,2317.00,1550,20241118,-43.68,767,20250410,13.82,1165,-25.06,20250107,767,13.82,20250410,1550,-43.68,20241118,767,13.82,20250410,0.27,Y,038060,500,240 억,,2117218,N,N,0,N,00,N
+20250513,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,885,10,2,1.14,14741664,16619,13.20,877,899,877,1137,613,875,887.04,4.40,0,-2791,899,886,878,865,857,883,862,241,262,500,590,1,1,48103069,426,4.81,0.38,12,0.03,184.00,2317.00,1550,20241118,-42.90,767,20250410,15.38,1165,-24.03,20250107,767,15.38,20250410,1550,-42.90,20241118,767,15.38,20250410,0.27,Y,038060,500,240 억,,2117218,N,N,0,N,00,N
+20250513,130429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,892,17,2,1.94,9461339,10686,8.49,877,899,877,1137,613,875,885.40,4.40,0,237,899,886,878,865,857,883,862,241,262,500,590,1,1,48103069,429,4.85,0.38,12,0.02,184.00,2317.00,1550,20241118,-42.45,767,20250410,16.30,1165,-23.43,20250107,767,16.30,20250410,1550,-42.45,20241118,767,16.30,20250410,0.27,Y,038060,500,240 억,,2117218,N,N,0,N,00,N
+20250513,120430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,888,13,2,1.49,6181394,6970,5.54,877,899,877,1137,613,875,886.86,4.40,0,221,899,886,878,865,857,883,862,241,262,500,590,1,1,48103069,427,4.83,0.38,12,0.01,184.00,2317.00,1550,20241118,-42.71,767,20250410,15.78,1165,-23.78,20250107,767,15.78,20250410,1550,-42.71,20241118,767,15.78,20250410,0.27,Y,038060,500,240 억,,2117218,N,N,0,N,00,N
+20250513,110428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,893,18,2,2.06,4793826,5415,4.30,877,893,877,1137,613,875,885.29,4.40,0,260,899,886,878,865,857,883,862,241,262,500,590,1,1,48103069,430,4.85,0.39,12,0.01,184.00,2317.00,1550,20241118,-42.39,767,20250410,16.43,1165,-23.35,20250107,767,16.43,20250410,1550,-42.39,20241118,767,16.43,20250410,0.27,Y,038060,500,240 억,,2117218,N,N,0,N,00,N
+20250513,100429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,887,12,2,1.37,2292970,2600,2.06,877,887,877,1137,613,875,881.91,4.40,0,273,899,886,878,865,857,883,862,241,262,500,590,1,1,48103069,427,4.82,0.38,12,0.01,184.00,2317.00,1550,20241118,-42.77,767,20250410,15.65,1165,-23.86,20250107,767,15.65,20250410,1550,-42.77,20241118,767,15.65,20250410,0.27,Y,038060,500,240 억,,2117218,N,N,0,N,00,N
+20250513,090431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,884,9,2,1.03,618993,705,0.56,877,884,877,1137,613,875,878.00,4.40,0,175,899,886,878,865,857,883,862,241,262,500,590,1,1,48103069,425,4.80,0.38,12,0.00,184.00,2317.00,1550,20241118,-42.97,767,20250410,15.25,1165,-24.12,20250107,767,15.25,20250410,1550,-42.97,20241118,767,15.25,20250410,0.27,Y,038060,500,240 억,,2117218,N,N,0,N,00,N
 20250512,160421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,875,-13,5,-1.46,110400673,125913,322.70,888,891,870,1154,622,888,876.80,4.39,0,5664,894,890,885,881,876,888,879,241,266,500,600,1,1,48103069,421,4.76,0.38,12,0.26,184.00,2317.00,1550,20241118,-43.55,767,20250410,14.08,1165,-24.89,20250107,767,14.08,20250410,1550,-43.55,20241118,767,14.08,20250410,0.28,Y,038060,500,240 억,,2111497,N,N,0,N,00,N
 20250512,150425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,876,-12,5,-1.35,104452332,119120,305.29,888,891,870,1154,622,888,876.87,4.39,0,8039,894,890,885,881,876,888,879,241,266,500,600,1,1,48103069,421,4.76,0.38,12,0.25,184.00,2317.00,1550,20241118,-43.48,767,20250410,14.21,1165,-24.81,20250107,767,14.21,20250410,1550,-43.48,20241118,767,14.21,20250410,0.28,Y,038060,500,240 억,,2111497,N,N,0,N,00,N
 20250512,140424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,877,-11,5,-1.24,86323004,98460,252.35,888,891,870,1154,622,888,876.73,4.39,0,6551,894,890,885,881,876,888,879,241,266,500,600,1,1,48103069,422,4.77,0.38,12,0.20,184.00,2317.00,1550,20241118,-43.42,767,20250410,14.34,1165,-24.72,20250107,767,14.34,20250410,1550,-43.42,20241118,767,14.34,20250410,0.28,Y,038060,500,240 억,,2111497,N,N,0,N,00,N
diff --git a/038070/price/prices-20250501.csv b/038070/price/prices-20250501.csv
index 9333c34eb015..bcf34dbdec0b 100644
--- a/038070/price/prices-20250501.csv
+++ b/038070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7340,80,2,1.10,1383504560,186891,508.55,7240,7550,7240,9430,5090,7260,7402.75,2.92,0,16337,7480,7370,7310,7200,7140,7340,7170,46,2170,500,5080,10,1,9100676,668,22.94,0.76,12,2.05,320.00,9712.00,11457,20240820,-35.93,6002,20241115,22.29,7990,-8.14,20250421,6300,16.51,20250331,11700,-37.26,20240820,6130,19.74,20241115,4.50,Y,038070,500,45 억,,266080,N,N,654,N,00,N
+20250513,150427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7330,70,2,0.96,1341622880,181164,492.96,7240,7550,7240,9430,5090,7260,7405.57,2.92,0,15256,7480,7370,7310,7200,7140,7340,7170,46,2170,500,5080,10,1,9100676,667,22.91,0.75,12,1.99,320.00,9712.00,11457,20240820,-36.02,6002,20241115,22.13,7990,-8.26,20250421,6300,16.35,20250331,11700,-37.35,20240820,6130,19.58,20241115,4.50,Y,038070,500,45 억,,266080,N,N,276,N,00,N
+20250513,140428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7400,140,2,1.93,519713790,70442,191.68,7240,7530,7240,9430,5090,7260,7377.90,2.92,0,21877,7480,7370,7310,7200,7140,7340,7170,46,2170,500,5080,10,1,9100676,673,23.12,0.76,12,0.77,320.00,9712.00,11457,20240820,-35.41,6002,20241115,23.29,7990,-7.38,20250421,6300,17.46,20250331,11700,-36.75,20240820,6130,20.72,20241115,4.50,Y,038070,500,45 억,,266080,N,N,276,N,00,N
+20250513,130429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7400,140,2,1.93,190567630,25928,70.55,7240,7420,7240,9430,5090,7260,7349.88,2.92,0,14091,7480,7370,7310,7200,7140,7340,7170,46,2170,500,5080,10,1,9100676,673,23.12,0.76,12,0.28,320.00,9712.00,11457,20240820,-35.41,6002,20241115,23.29,7990,-7.38,20250421,6300,17.46,20250331,11700,-36.75,20240820,6130,20.72,20241115,4.50,Y,038070,500,45 억,,266080,N,N,276,N,00,N
+20250513,120430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7370,110,2,1.52,155120140,21122,57.47,7240,7420,7240,9430,5090,7260,7344.01,2.92,0,10875,7480,7370,7310,7200,7140,7340,7170,46,2170,500,5080,10,1,9100676,671,23.03,0.76,12,0.23,320.00,9712.00,11457,20240820,-35.67,6002,20241115,22.79,7990,-7.76,20250421,6300,16.98,20250331,11700,-37.01,20240820,6130,20.23,20241115,4.50,Y,038070,500,45 억,,266080,N,N,276,N,00,N
+20250513,110429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7370,110,2,1.52,126478940,17227,46.88,7240,7420,7240,9430,5090,7260,7341.90,2.92,0,8057,7480,7370,7310,7200,7140,7340,7170,46,2170,500,5080,10,1,9100676,671,23.03,0.76,12,0.19,320.00,9712.00,11457,20240820,-35.67,6002,20241115,22.79,7990,-7.76,20250421,6300,16.98,20250331,11700,-37.01,20240820,6130,20.23,20241115,4.50,Y,038070,500,45 억,,266080,N,N,276,N,00,N
+20250513,100429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7340,80,2,1.10,91872520,12539,34.12,7240,7420,7240,9430,5090,7260,7326.94,2.92,0,6841,7480,7370,7310,7200,7140,7340,7170,46,2170,500,5080,10,1,9100676,668,22.94,0.76,12,0.14,320.00,9712.00,11457,20240820,-35.93,6002,20241115,22.29,7990,-8.14,20250421,6300,16.51,20250331,11700,-37.26,20240820,6130,19.74,20241115,4.50,Y,038070,500,45 억,,266080,N,N,276,N,00,N
+20250513,090431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7300,40,2,0.55,23028560,3167,8.62,7240,7340,7240,9430,5090,7260,7271.41,2.92,0,606,7480,7370,7310,7200,7140,7340,7170,46,2170,500,5080,10,1,9100676,664,22.81,0.75,12,0.03,320.00,9712.00,11457,20240820,-36.28,6002,20241115,21.63,7990,-8.64,20250421,6300,15.87,20250331,11700,-37.61,20240820,6130,19.09,20241115,4.50,Y,038070,500,45 억,,266080,N,N,276,N,00,N
 20250512,160421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7260,-80,5,-1.09,262229915,35776,110.05,7340,7420,7250,9540,5140,7340,7329.91,2.89,0,3386,7506,7422,7326,7242,7146,7465,7285,46,2200,500,5130,10,1,9100676,661,22.69,0.75,12,0.39,320.00,9712.00,11457,20240820,-36.63,6002,20241115,20.96,7990,-9.14,20250421,6300,15.24,20250331,11700,-37.95,20240820,6130,18.43,20241115,4.53,Y,038070,500,45 억,,263305,N,N,276,N,00,N
 20250512,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7290,-50,5,-0.68,247280335,33720,103.72,7340,7420,7250,9540,5140,7340,7333.34,2.89,0,2972,7506,7422,7326,7242,7146,7465,7285,46,2200,500,5130,10,1,9100676,663,22.78,0.75,12,0.37,320.00,9712.00,11457,20240820,-36.37,6002,20241115,21.46,7990,-8.76,20250421,6300,15.71,20250331,11700,-37.69,20240820,6130,18.92,20241115,4.53,Y,038070,500,45 억,,263305,N,N,1732,N,00,N
 20250512,140425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7290,-50,5,-0.68,184046545,25021,76.96,7340,7420,7290,9540,5140,7340,7355.68,2.89,0,3201,7506,7422,7326,7242,7146,7465,7285,46,2200,500,5130,10,1,9100676,663,22.78,0.75,12,0.27,320.00,9712.00,11457,20240820,-36.37,6002,20241115,21.46,7990,-8.76,20250421,6300,15.71,20250331,11700,-37.69,20240820,6130,18.92,20241115,4.53,Y,038070,500,45 억,,263305,N,N,1732,N,00,N
diff --git a/038110/price/prices-20250501.csv b/038110/price/prices-20250501.csv
index 1440c7eb67b6..eac4a65f9d98 100644
--- a/038110/price/prices-20250501.csv
+++ b/038110/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160423,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3030,60,2,2.02,27061495516,8560403,1171.71,3010,3295,2960,3860,2080,2970,3161.28,0.00,0,33808,3026,2997,2961,2932,2896,3012,2947,206,890,500,2130,5,1,41169370,1247,8.86,0.54,12,20.79,342.00,5590.00,4715,20240520,-35.74,2120,20241209,42.92,3680,-17.66,20250425,2260,34.07,20250102,4715,-35.74,20240520,2120,42.92,20241209,3.51,Y,038110,500,205 억,,0,N,N,7882,N,00,N
+20250513,150428,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,45,2,1.52,26581258836,8401614,1149.98,3010,3295,2960,3860,2080,2970,3163.83,0.00,0,-16084,3026,2997,2961,2932,2896,3012,2947,206,890,500,2130,5,1,41169370,1241,8.82,0.54,12,20.41,342.00,5590.00,4715,20240520,-36.06,2120,20241209,42.22,3680,-18.07,20250425,2260,33.41,20250102,4715,-36.06,20240520,2120,42.22,20241209,3.51,Y,038110,500,205 억,,0,N,N,60795,N,00,N
+20250513,140428,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,40,2,1.35,26197311157,8274088,1132.52,3010,3295,2960,3860,2080,2970,3166.19,0.00,0,-8270,3026,2997,2961,2932,2896,3012,2947,206,890,500,2130,5,1,41169370,1239,8.80,0.54,12,20.10,342.00,5590.00,4715,20240520,-36.16,2120,20241209,41.98,3680,-18.21,20250425,2260,33.19,20250102,4715,-36.16,20240520,2120,41.98,20241209,3.51,Y,038110,500,205 억,,0,N,N,60795,N,00,N
+20250513,130429,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3035,65,2,2.19,24946134517,7858552,1075.65,3010,3295,2960,3860,2080,2970,3174.39,0.00,0,-8085,3026,2997,2961,2932,2896,3012,2947,206,890,500,2130,5,1,41169370,1249,8.87,0.54,12,19.09,342.00,5590.00,4715,20240520,-35.63,2120,20241209,43.16,3680,-17.53,20250425,2260,34.29,20250102,4715,-35.63,20240520,2120,43.16,20241209,3.51,Y,038110,500,205 억,,0,N,N,60795,N,00,N
+20250513,120430,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3250,280,2,9.43,14815812873,4631846,633.99,3010,3295,2960,3860,2080,2970,3198.68,0.00,0,-108730,3026,2997,2961,2932,2896,3012,2947,206,890,500,2130,5,1,41169370,1338,9.50,0.58,12,11.25,342.00,5590.00,4715,20240520,-31.07,2120,20241209,53.30,3680,-11.68,20250425,2260,43.81,20250102,4715,-31.07,20240520,2120,53.30,20241209,3.51,Y,038110,500,205 억,,0,N,N,60795,N,00,N
+20250513,110429,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2985,15,2,0.51,970109837,324438,44.41,3010,3015,2970,3860,2080,2970,2990.12,0.00,0,-27488,3026,2997,2961,2932,2896,3012,2947,206,890,500,2130,5,1,41169370,1229,8.73,0.53,12,0.79,342.00,5590.00,4715,20240520,-36.69,2120,20241209,40.80,3680,-18.89,20250425,2260,32.08,20250102,4715,-36.69,20240520,2120,40.80,20241209,3.51,Y,038110,500,205 억,,0,N,N,60795,N,00,N
+20250513,100430,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2980,10,2,0.34,726944927,242927,33.25,3010,3015,2970,3860,2080,2970,2992.44,0.00,0,-33322,3026,2997,2961,2932,2896,3012,2947,206,890,500,2130,5,1,41169370,1227,8.71,0.53,12,0.59,342.00,5590.00,4715,20240520,-36.80,2120,20241209,40.57,3680,-19.02,20250425,2260,31.86,20250102,4715,-36.80,20240520,2120,40.57,20241209,3.51,Y,038110,500,205 억,,0,N,N,60795,N,00,N
+20250513,090431,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2985,15,2,0.51,106010485,35462,4.85,3010,3010,2975,3860,2080,2970,2989.41,0.00,0,-10687,3026,2997,2961,2932,2896,3012,2947,206,890,500,2130,5,1,41169370,1229,8.73,0.53,12,0.09,342.00,5590.00,4715,20240520,-36.69,2120,20241209,40.80,3680,-18.89,20250425,2260,32.08,20250102,4715,-36.69,20240520,2120,40.80,20241209,3.51,Y,038110,500,205 억,,0,N,N,60795,N,00,N
 20250512,160421,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2970,25,2,0.85,2103231384,712643,23.98,2945,2990,2925,3825,2065,2945,2951.26,0.00,0,-67802,3245,3095,2990,2840,2735,3042,2787,206,880,500,2120,5,1,41169370,1223,8.68,0.53,12,1.73,342.00,5590.00,4715,20240520,-37.01,2120,20241209,40.09,3680,-19.29,20250425,2260,31.42,20250102,4715,-37.01,20240520,2120,40.09,20241209,3.56,Y,038110,500,205 억,,0,N,N,60795,N,00,N
 20250512,150426,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2950,5,2,0.17,1843384059,624731,21.02,2945,2990,2925,3825,2065,2945,2950.68,0.00,0,-76133,3245,3095,2990,2840,2735,3042,2787,206,880,500,2120,5,1,41169370,1214,8.63,0.53,12,1.52,342.00,5590.00,4715,20240520,-37.43,2120,20241209,39.15,3680,-19.84,20250425,2260,30.53,20250102,4715,-37.43,20240520,2120,39.15,20241209,3.56,Y,038110,500,205 억,,0,N,N,24533,N,00,N
 20250512,140425,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2945,0,3,0.00,1626154886,551195,18.55,2945,2990,2925,3825,2065,2945,2950.24,0.00,0,-63314,3245,3095,2990,2840,2735,3042,2787,206,880,500,2120,5,1,41169370,1212,8.61,0.53,12,1.34,342.00,5590.00,4715,20240520,-37.54,2120,20241209,38.92,3680,-19.97,20250425,2260,30.31,20250102,4715,-37.54,20240520,2120,38.92,20241209,3.56,Y,038110,500,205 억,,0,N,N,24533,N,00,N
diff --git a/038290/price/prices-20250501.csv b/038290/price/prices-20250501.csv
index 755440411561..bd04900c17c6 100644
--- a/038290/price/prices-20250501.csv
+++ b/038290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160423,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15750,-50,5,-0.32,126840200,8024,75.61,15800,15920,15720,20500,11060,15800,15807.60,2.00,0,217,16220,16010,15780,15570,15340,15895,15455,54,4700,500,11370,10,1,10841400,1708,-22.47,1.06,12,0.07,-701.00,14834.00,24600,20240724,-35.98,14700,20241209,7.14,18000,-12.50,20250325,14840,6.13,20250407,24600,-35.98,20240724,14700,7.14,20241209,2.09,Y,038290,500,54 억,,216671,N,N,1229,N,00,N
+20250513,150428,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15790,-10,5,-0.06,104744560,6622,62.40,15800,15920,15720,20500,11060,15800,15817.66,2.00,0,249,16220,16010,15780,15570,15340,15895,15455,54,4700,500,11370,10,1,10841400,1712,-22.52,1.06,12,0.06,-701.00,14834.00,24600,20240724,-35.81,14700,20241209,7.41,18000,-12.28,20250325,14840,6.40,20250407,24600,-35.81,20240724,14700,7.41,20241209,2.09,Y,038290,500,54 억,,216671,N,N,3368,N,00,N
+20250513,140428,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15810,10,2,0.06,94144940,5951,56.08,15800,15920,15720,20500,11060,15800,15820.02,2.00,0,464,16220,16010,15780,15570,15340,15895,15455,54,4700,500,11370,10,1,10841400,1714,-22.55,1.07,12,0.05,-701.00,14834.00,24600,20240724,-35.73,14700,20241209,7.55,18000,-12.17,20250325,14840,6.54,20250407,24600,-35.73,20240724,14700,7.55,20241209,2.09,Y,038290,500,54 억,,216671,N,N,3368,N,00,N
+20250513,130430,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15830,30,2,0.19,76395940,4828,45.50,15800,15920,15720,20500,11060,15800,15823.52,2.00,0,1030,16220,16010,15780,15570,15340,15895,15455,54,4700,500,11370,10,1,10841400,1716,-22.58,1.07,12,0.04,-701.00,14834.00,24600,20240724,-35.65,14700,20241209,7.69,18000,-12.06,20250325,14840,6.67,20250407,24600,-35.65,20240724,14700,7.69,20241209,2.09,Y,038290,500,54 억,,216671,N,N,3368,N,00,N
+20250513,120430,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15860,60,2,0.38,69503620,4393,41.40,15800,15920,15720,20500,11060,15800,15821.45,2.00,0,942,16220,16010,15780,15570,15340,15895,15455,54,4700,500,11370,10,1,10841400,1719,-22.62,1.07,12,0.04,-701.00,14834.00,24600,20240724,-35.53,14700,20241209,7.89,18000,-11.89,20250325,14840,6.87,20250407,24600,-35.53,20240724,14700,7.89,20241209,2.09,Y,038290,500,54 억,,216671,N,N,3368,N,00,N
+20250513,110429,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15840,40,2,0.25,60779410,3842,36.20,15800,15920,15720,20500,11060,15800,15819.73,2.00,0,990,16220,16010,15780,15570,15340,15895,15455,54,4700,500,11370,10,1,10841400,1717,-22.60,1.07,12,0.04,-701.00,14834.00,24600,20240724,-35.61,14700,20241209,7.76,18000,-12.00,20250325,14840,6.74,20250407,24600,-35.61,20240724,14700,7.76,20241209,2.09,Y,038290,500,54 억,,216671,N,N,3368,N,00,N
+20250513,100430,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15860,60,2,0.38,50222490,3175,29.92,15800,15920,15720,20500,11060,15800,15818.11,2.00,0,814,16220,16010,15780,15570,15340,15895,15455,54,4700,500,11370,10,1,10841400,1719,-22.62,1.07,12,0.03,-701.00,14834.00,24600,20240724,-35.53,14700,20241209,7.89,18000,-11.89,20250325,14840,6.87,20250407,24600,-35.53,20240724,14700,7.89,20241209,2.09,Y,038290,500,54 억,,216671,N,N,3368,N,00,N
+20250513,090431,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15920,120,2,0.76,12486405,790,7.44,15800,15920,15800,20500,11060,15800,15805.58,2.00,0,222,16220,16010,15780,15570,15340,15895,15455,54,4700,500,11370,10,1,10841400,1726,-22.71,1.07,12,0.01,-701.00,14834.00,24600,20240724,-35.28,14700,20241209,8.30,18000,-11.56,20250325,14840,7.28,20250407,24600,-35.28,20240724,14700,8.30,20241209,2.09,Y,038290,500,54 억,,216671,N,N,3368,N,00,N
 20250512,160421,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15800,-100,5,-0.63,167976130,10612,164.50,15900,15990,15550,20650,11130,15900,15828.89,2.02,0,-2001,16006,15952,15846,15792,15686,15980,15820,54,4750,500,11440,10,1,10841400,1713,-22.54,1.07,12,0.10,-701.00,14834.00,24600,20240724,-35.77,14700,20241209,7.48,18000,-12.22,20250325,14840,6.47,20250407,24600,-35.77,20240724,14700,7.48,20241209,2.05,Y,038290,500,54 억,,219062,N,N,3368,N,00,N
 20250512,150426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15770,-130,5,-0.82,146591410,9255,143.47,15900,15990,15550,20650,11130,15900,15839.16,2.02,0,-1938,16006,15952,15846,15792,15686,15980,15820,54,4750,500,11440,10,1,10841400,1710,-22.50,1.06,12,0.09,-701.00,14834.00,24600,20240724,-35.89,14700,20241209,7.28,18000,-12.39,20250325,14840,6.27,20250407,24600,-35.89,20240724,14700,7.28,20241209,2.05,Y,038290,500,54 억,,219062,N,N,1511,N,00,N
 20250512,140425,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15770,-130,5,-0.82,107867400,6809,105.55,15900,15990,15550,20650,11130,15900,15841.89,2.02,0,-1062,16006,15952,15846,15792,15686,15980,15820,54,4750,500,11440,10,1,10841400,1710,-22.50,1.06,12,0.06,-701.00,14834.00,24600,20240724,-35.89,14700,20241209,7.28,18000,-12.39,20250325,14840,6.27,20250407,24600,-35.89,20240724,14700,7.28,20241209,2.05,Y,038290,500,54 억,,219062,N,N,1511,N,00,N
diff --git a/038390/price/prices-20250501.csv b/038390/price/prices-20250501.csv
index 6e8fc2f61414..2d9dc4c09059 100644
--- a/038390/price/prices-20250501.csv
+++ b/038390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11310,170,2,1.53,628935950,55858,108.03,11150,11340,11080,14480,7800,11140,11259.55,9.19,0,18037,11453,11296,11133,10976,10813,11375,11055,85,3340,500,6680,10,1,16720822,1891,9.56,0.88,12,0.33,1183.00,12899.00,14600,20250218,-22.53,7510,20240430,50.60,14600,-22.53,20250218,8500,33.06,20250116,18140,-37.65,20241104,8400,34.64,20241217,0.03,Y,038390,500,84 억,,1537208,N,N,162,N,00,N
+20250513,150428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11310,170,2,1.53,597842510,53109,102.72,11150,11340,11080,14480,7800,11140,11256.90,9.19,0,16956,11453,11296,11133,10976,10813,11375,11055,85,3340,500,6680,10,1,16720822,1891,9.56,0.88,12,0.32,1183.00,12899.00,14600,20250218,-22.53,7510,20240430,50.60,14600,-22.53,20250218,8500,33.06,20250116,18140,-37.65,20241104,8400,34.64,20241217,0.03,Y,038390,500,84 억,,1537208,N,N,98,N,00,N
+20250513,140428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11290,150,2,1.35,541686050,48146,93.12,11150,11340,11080,14480,7800,11140,11250.90,9.19,0,17418,11453,11296,11133,10976,10813,11375,11055,85,3340,500,6680,10,1,16720822,1888,9.54,0.88,12,0.29,1183.00,12899.00,14600,20250218,-22.67,7510,20240430,50.33,14600,-22.67,20250218,8500,32.82,20250116,18140,-37.76,20241104,8400,34.40,20241217,0.03,Y,038390,500,84 억,,1537208,N,N,98,N,00,N
+20250513,130430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11320,180,2,1.62,360771475,32064,62.01,11150,11320,11080,14480,7800,11140,11251.61,9.19,0,8741,11453,11296,11133,10976,10813,11375,11055,85,3340,500,6680,10,1,16720822,1893,9.57,0.88,12,0.19,1183.00,12899.00,14600,20250218,-22.47,7510,20240430,50.73,14600,-22.47,20250218,8500,33.18,20250116,18140,-37.60,20241104,8400,34.76,20241217,0.03,Y,038390,500,84 억,,1537208,N,N,98,N,00,N
+20250513,120431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11310,170,2,1.53,325948870,28985,56.06,11150,11320,11080,14480,7800,11140,11245.43,9.19,0,8487,11453,11296,11133,10976,10813,11375,11055,85,3340,500,6680,10,1,16720822,1891,9.56,0.88,12,0.17,1183.00,12899.00,14600,20250218,-22.53,7510,20240430,50.60,14600,-22.53,20250218,8500,33.06,20250116,18140,-37.65,20241104,8400,34.64,20241217,0.03,Y,038390,500,84 억,,1537208,N,N,98,N,00,N
+20250513,110429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11310,170,2,1.53,279368350,24859,48.08,11150,11320,11080,14480,7800,11140,11238.12,9.19,0,8580,11453,11296,11133,10976,10813,11375,11055,85,3340,500,6680,10,1,16720822,1891,9.56,0.88,12,0.15,1183.00,12899.00,14600,20250218,-22.53,7510,20240430,50.60,14600,-22.53,20250218,8500,33.06,20250116,18140,-37.65,20241104,8400,34.64,20241217,0.03,Y,038390,500,84 억,,1537208,N,N,98,N,00,N
+20250513,100430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11260,120,2,1.08,209624515,18684,36.14,11150,11280,11080,14480,7800,11140,11219.47,9.19,0,7319,11453,11296,11133,10976,10813,11375,11055,85,3340,500,6680,10,1,16720822,1883,9.52,0.87,12,0.11,1183.00,12899.00,14600,20250218,-22.88,7510,20240430,49.93,14600,-22.88,20250218,8500,32.47,20250116,18140,-37.93,20241104,8400,34.05,20241217,0.03,Y,038390,500,84 억,,1537208,N,N,98,N,00,N
+20250513,090432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11160,20,2,0.18,15455730,1386,2.68,11150,11200,11080,14480,7800,11140,11151.32,9.19,0,-1072,11453,11296,11133,10976,10813,11375,11055,85,3340,500,6680,10,1,16720822,1866,9.43,0.87,12,0.01,1183.00,12899.00,14600,20250218,-23.56,7510,20240430,48.60,14600,-23.56,20250218,8500,31.29,20250116,18140,-38.48,20241104,8400,32.86,20241217,0.03,Y,038390,500,84 억,,1537208,N,N,98,N,00,N
 20250512,160422,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11140,180,2,1.64,574686865,51700,44.03,11070,11290,10970,14240,7680,10960,11115.80,9.21,0,1027,11600,11280,10980,10660,10360,11130,10510,85,3280,500,6570,10,1,16720822,1863,9.42,0.86,12,0.31,1183.00,12899.00,14600,20250218,-23.70,7500,20240426,48.53,14600,-23.70,20250218,8500,31.06,20250116,18140,-38.59,20241104,8400,32.62,20241217,0.04,Y,038390,500,84 억,,1540066,N,N,98,N,00,N
 20250512,150426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11140,180,2,1.64,558750725,50269,42.81,11070,11290,10970,14240,7680,10960,11115.21,9.21,0,365,11600,11280,10980,10660,10360,11130,10510,85,3280,500,6570,10,1,16720822,1863,9.42,0.86,12,0.30,1183.00,12899.00,14600,20250218,-23.70,7500,20240426,48.53,14600,-23.70,20250218,8500,31.06,20250116,18140,-38.59,20241104,8400,32.62,20241217,0.04,Y,038390,500,84 억,,1540066,N,N,329,N,00,N
 20250512,140425,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11140,180,2,1.64,530505305,47732,40.65,11070,11290,10970,14240,7680,10960,11114.25,9.21,0,-195,11600,11280,10980,10660,10360,11130,10510,85,3280,500,6570,10,1,16720822,1863,9.42,0.86,12,0.29,1183.00,12899.00,14600,20250218,-23.70,7500,20240426,48.53,14600,-23.70,20250218,8500,31.06,20250116,18140,-38.59,20241104,8400,32.62,20241217,0.04,Y,038390,500,84 억,,1540066,N,N,329,N,00,N
diff --git a/038460/price/prices-20250501.csv b/038460/price/prices-20250501.csv
index 9d317dc6110c..f4246373f736 100644
--- a/038460/price/prices-20250501.csv
+++ b/038460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3945,-5,5,-0.13,18515871234,4570254,405.41,4000,4230,3855,5130,2765,3950,4051.49,1.20,0,-120801,4036,3992,3911,3867,3786,4015,3890,131,1180,500,2520,5,1,26164438,1032,789.00,0.78,12,17.47,5.00,5063.00,7140,20240520,-44.75,2625,20250409,50.29,4595,-14.15,20250424,2625,50.29,20250409,7140,-44.75,20240520,2625,50.29,20250409,7.37,Y,038460,500,130 억,,314324,N,N,29074,N,00,N
+20250513,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,30,2,0.76,18171079964,4483146,397.69,4000,4230,3855,5130,2765,3950,4053.20,1.20,0,-122347,4036,3992,3911,3867,3786,4015,3890,131,1180,500,2520,5,1,26164438,1041,796.00,0.79,12,17.13,5.00,5063.00,7140,20240520,-44.26,2625,20250409,51.62,4595,-13.38,20250424,2625,51.62,20250409,7140,-44.26,20240520,2625,51.62,20250409,7.37,Y,038460,500,130 억,,314324,N,N,24719,N,00,N
+20250513,140429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,50,2,1.27,17502473621,4314967,382.77,4000,4230,3855,5130,2765,3950,4056.23,1.20,0,-124442,4036,3992,3911,3867,3786,4015,3890,131,1180,500,2520,5,1,26164438,1047,800.00,0.79,12,16.49,5.00,5063.00,7140,20240520,-43.98,2625,20250409,52.38,4595,-12.95,20250424,2625,52.38,20250409,7140,-43.98,20240520,2625,52.38,20250409,7.37,Y,038460,500,130 억,,314324,N,N,24719,N,00,N
+20250513,130430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,50,2,1.27,16770451501,4131551,366.50,4000,4230,3855,5130,2765,3950,4059.12,1.20,0,-117876,4036,3992,3911,3867,3786,4015,3890,131,1180,500,2520,5,1,26164438,1047,800.00,0.79,12,15.79,5.00,5063.00,7140,20240520,-43.98,2625,20250409,52.38,4595,-12.95,20250424,2625,52.38,20250409,7140,-43.98,20240520,2625,52.38,20250409,7.37,Y,038460,500,130 억,,314324,N,N,24719,N,00,N
+20250513,120431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4195,245,2,6.20,11472548923,2833301,251.33,4000,4230,3855,5130,2765,3950,4049.18,1.20,0,-71685,4036,3992,3911,3867,3786,4015,3890,131,1180,500,2520,5,1,26164438,1098,839.00,0.83,12,10.83,5.00,5063.00,7140,20240520,-41.25,2625,20250409,59.81,4595,-8.71,20250424,2625,59.81,20250409,7140,-41.25,20240520,2625,59.81,20250409,7.37,Y,038460,500,130 억,,314324,N,N,24719,N,00,N
+20250513,110430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3935,-15,5,-0.38,5300541969,1326756,117.69,4000,4100,3855,5130,2765,3950,3995.12,1.20,0,-68951,4036,3992,3911,3867,3786,4015,3890,131,1180,500,2520,5,1,26164438,1030,787.00,0.78,12,5.07,5.00,5063.00,7140,20240520,-44.89,2625,20250409,49.90,4595,-14.36,20250424,2625,49.90,20250409,7140,-44.89,20240520,2625,49.90,20250409,7.37,Y,038460,500,130 억,,314324,N,N,24719,N,00,N
+20250513,100430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4045,95,2,2.41,3815346019,955096,84.72,4000,4100,3855,5130,2765,3950,3994.73,1.20,0,-34397,4036,3992,3911,3867,3786,4015,3890,131,1180,500,2520,5,1,26164438,1058,809.00,0.80,12,3.65,5.00,5063.00,7140,20240520,-43.35,2625,20250409,54.10,4595,-11.97,20250424,2625,54.10,20250409,7140,-43.35,20240520,2625,54.10,20250409,7.37,Y,038460,500,130 억,,314324,N,N,24719,N,00,N
+20250513,090432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,-10,5,-0.25,527938275,133567,11.85,4000,4010,3865,5130,2765,3950,3952.61,1.20,0,-22679,4036,3992,3911,3867,3786,4015,3890,131,1180,500,2520,5,1,26164438,1031,788.00,0.78,12,0.51,5.00,5063.00,7140,20240520,-44.82,2625,20250409,50.10,4595,-14.25,20250424,2625,50.10,20250409,7140,-44.82,20240520,2625,50.10,20250409,7.37,Y,038460,500,130 억,,314324,N,N,24719,N,00,N
 20250512,160422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,75,2,1.94,3528366700,906555,26.97,3895,3955,3830,5030,2715,3875,3891.94,1.34,0,-34115,4241,4057,3941,3757,3641,4000,3700,131,1155,500,2480,5,1,26164438,1033,790.00,0.78,12,3.46,5.00,5063.00,7140,20240520,-44.68,2625,20250409,50.48,4595,-14.04,20250424,2625,50.48,20250409,7140,-44.68,20240520,2625,50.48,20250409,7.35,Y,038460,500,130 억,,349890,N,N,23654,N,00,N
 20250512,150426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3925,50,2,1.29,3177502415,817301,24.31,3895,3955,3830,5030,2715,3875,3887.81,1.34,0,-27216,4241,4057,3941,3757,3641,4000,3700,131,1155,500,2480,5,1,26164438,1027,785.00,0.78,12,3.12,5.00,5063.00,7140,20240520,-45.03,2625,20250409,49.52,4595,-14.58,20250424,2625,49.52,20250409,7140,-45.03,20240520,2625,49.52,20250409,7.35,Y,038460,500,130 억,,349890,N,N,20584,N,00,N
 20250512,140426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,-5,5,-0.13,2377762785,612670,18.23,3895,3950,3830,5030,2715,3875,3880.99,1.34,0,-27282,4241,4057,3941,3757,3641,4000,3700,131,1155,500,2480,5,1,26164438,1013,774.00,0.76,12,2.34,5.00,5063.00,7140,20240520,-45.80,2625,20250409,47.43,4595,-15.78,20250424,2625,47.43,20250409,7140,-45.80,20240520,2625,47.43,20250409,7.35,Y,038460,500,130 억,,349890,N,N,20584,N,00,N
diff --git a/038500/price/prices-20250501.csv b/038500/price/prices-20250501.csv
index e70bfd1f3e11..880f5b904bd2 100644
--- a/038500/price/prices-20250501.csv
+++ b/038500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160424,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3210,-15,5,-0.47,350084266,109490,49.71,3225,3235,3175,4190,2260,3225,3197.41,2.06,0,23627,3291,3257,3211,3177,3131,3275,3195,540,965,500,2190,5,1,107916306,3464,5.24,0.46,12,0.10,613.00,7006.00,4035,20240731,-20.45,2815,20241210,14.03,3560,-9.83,20250422,2865,12.04,20250407,4035,-20.45,20240731,2815,14.03,20241210,0.94,Y,038500,500,539 억,,2218189,N,N,824,N,00,N
+20250513,150429,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3200,-25,5,-0.78,323927761,101340,46.01,3225,3235,3175,4190,2260,3225,3196.45,2.06,0,23133,3291,3257,3211,3177,3131,3275,3195,540,965,500,2190,5,1,107916306,3453,5.22,0.46,12,0.09,613.00,7006.00,4035,20240731,-20.69,2815,20241210,13.68,3560,-10.11,20250422,2865,11.69,20250407,4035,-20.69,20240731,2815,13.68,20241210,0.94,Y,038500,500,539 억,,2218189,N,N,1269,N,00,N
+20250513,140429,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3200,-25,5,-0.78,301225403,94250,42.79,3225,3235,3175,4190,2260,3225,3196.03,2.06,0,22446,3291,3257,3211,3177,3131,3275,3195,540,965,500,2190,5,1,107916306,3453,5.22,0.46,12,0.09,613.00,7006.00,4035,20240731,-20.69,2815,20241210,13.68,3560,-10.11,20250422,2865,11.69,20250407,4035,-20.69,20240731,2815,13.68,20241210,0.94,Y,038500,500,539 억,,2218189,N,N,1269,N,00,N
+20250513,130431,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3200,-25,5,-0.78,285645403,89383,40.58,3225,3235,3175,4190,2260,3225,3195.75,2.06,0,24578,3291,3257,3211,3177,3131,3275,3195,540,965,500,2190,5,1,107916306,3453,5.22,0.46,12,0.08,613.00,7006.00,4035,20240731,-20.69,2815,20241210,13.68,3560,-10.11,20250422,2865,11.69,20250407,4035,-20.69,20240731,2815,13.68,20241210,0.94,Y,038500,500,539 억,,2218189,N,N,1269,N,00,N
+20250513,120431,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3205,-20,5,-0.62,265159332,82986,37.68,3225,3235,3175,4190,2260,3225,3195.23,2.06,0,26852,3291,3257,3211,3177,3131,3275,3195,540,965,500,2190,5,1,107916306,3459,5.23,0.46,12,0.08,613.00,7006.00,4035,20240731,-20.57,2815,20241210,13.85,3560,-9.97,20250422,2865,11.87,20250407,4035,-20.57,20240731,2815,13.85,20241210,0.94,Y,038500,500,539 억,,2218189,N,N,1269,N,00,N
+20250513,110430,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3205,-20,5,-0.62,245401987,76820,34.88,3225,3235,3175,4190,2260,3225,3194.51,2.06,0,25586,3291,3257,3211,3177,3131,3275,3195,540,965,500,2190,5,1,107916306,3459,5.23,0.46,12,0.07,613.00,7006.00,4035,20240731,-20.57,2815,20241210,13.85,3560,-9.97,20250422,2865,11.87,20250407,4035,-20.57,20240731,2815,13.85,20241210,0.94,Y,038500,500,539 억,,2218189,N,N,1269,N,00,N
+20250513,100431,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3195,-30,5,-0.93,201881892,63204,28.70,3225,3235,3175,4190,2260,3225,3194.13,2.06,0,17309,3291,3257,3211,3177,3131,3275,3195,540,965,500,2190,5,1,107916306,3448,5.21,0.46,12,0.06,613.00,7006.00,4035,20240731,-20.82,2815,20241210,13.50,3560,-10.25,20250422,2865,11.52,20250407,4035,-20.82,20240731,2815,13.50,20241210,0.94,Y,038500,500,539 억,,2218189,N,N,1269,N,00,N
+20250513,090432,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3225,0,3,0.00,15514575,4809,2.18,3225,3235,3210,4190,2260,3225,3226.15,2.06,0,-3678,3291,3257,3211,3177,3131,3275,3195,540,965,500,2190,5,1,107916306,3480,5.26,0.46,12,0.00,613.00,7006.00,4035,20240731,-20.07,2815,20241210,14.56,3560,-9.41,20250422,2865,12.57,20250407,4035,-20.07,20240731,2815,14.56,20241210,0.94,Y,038500,500,539 억,,2218189,N,N,1269,N,00,N
 20250512,160422,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3225,70,2,2.22,706577035,220238,206.25,3165,3245,3165,4100,2210,3155,3208.24,1.95,0,94187,3205,3180,3155,3130,3105,3167,3117,540,945,500,2140,5,1,107916306,3480,5.26,0.46,12,0.20,613.00,7006.00,4035,20240731,-20.07,2815,20241210,14.56,3560,-9.41,20250422,2865,12.57,20250407,4035,-20.07,20240731,2815,14.56,20241210,0.92,Y,038500,500,539 억,,2109070,N,N,1269,N,00,N
 20250512,150427,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3210,55,2,1.74,591370140,184242,172.54,3165,3245,3165,4100,2210,3155,3209.75,1.95,0,77940,3205,3180,3155,3130,3105,3167,3117,540,945,500,2140,5,1,107916306,3464,5.24,0.46,12,0.17,613.00,7006.00,4035,20240731,-20.45,2815,20241210,14.03,3560,-9.83,20250422,2865,12.04,20250407,4035,-20.45,20240731,2815,14.03,20241210,0.92,Y,038500,500,539 억,,2109070,N,N,1872,N,00,N
 20250512,140426,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3220,65,2,2.06,463100640,144251,135.09,3165,3245,3165,4100,2210,3155,3210.38,1.95,0,59368,3205,3180,3155,3130,3105,3167,3117,540,945,500,2140,5,1,107916306,3475,5.25,0.46,12,0.13,613.00,7006.00,4035,20240731,-20.20,2815,20241210,14.39,3560,-9.55,20250422,2865,12.39,20250407,4035,-20.20,20240731,2815,14.39,20241210,0.92,Y,038500,500,539 억,,2109070,N,N,1872,N,00,N
diff --git a/038530/price/prices-20250501.csv b/038530/price/prices-20250501.csv
index fa18ac31671d..25afc71ec015 100644
--- a/038530/price/prices-20250501.csv
+++ b/038530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,255,3,2,1.19,79844858,313876,53.71,253,257,253,327,177,252,254.38,3.18,0,-37271,260,255,251,246,242,258,249,116,75,100,170,1,1,115714347,295,-4.32,0.52,12,0.27,-59.00,493.00,453,20240819,-43.71,209,20241210,22.01,380,-32.89,20250109,219,16.44,20250102,453,-43.71,20240819,209,22.01,20241210,0.00,Y,038530,100,115 억,,3675785,N,N,0,N,00,N
+20250513,150429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,4,2,1.59,78357092,308017,52.71,253,257,253,327,177,252,254.39,3.18,0,-39524,260,255,251,246,242,258,249,116,75,100,170,1,1,115714347,296,-4.34,0.52,12,0.27,-59.00,493.00,453,20240819,-43.49,209,20241210,22.49,380,-32.63,20250109,219,16.89,20250102,453,-43.49,20240819,209,22.49,20241210,0.00,Y,038530,100,115 억,,3675785,N,N,0,N,00,N
+20250513,140429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,255,3,2,1.19,74702275,293683,50.25,253,257,253,327,177,252,254.36,3.18,0,-41720,260,255,251,246,242,258,249,116,75,100,170,1,1,115714347,295,-4.32,0.52,12,0.25,-59.00,493.00,453,20240819,-43.71,209,20241210,22.01,380,-32.89,20250109,219,16.44,20250102,453,-43.71,20240819,209,22.01,20241210,0.00,Y,038530,100,115 억,,3675785,N,N,0,N,00,N
+20250513,130431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,255,3,2,1.19,50129044,197035,33.72,253,257,253,327,177,252,254.42,3.18,0,15984,260,255,251,246,242,258,249,116,75,100,170,1,1,115714347,295,-4.32,0.52,12,0.17,-59.00,493.00,453,20240819,-43.71,209,20241210,22.01,380,-32.89,20250109,219,16.44,20250102,453,-43.71,20240819,209,22.01,20241210,0.00,Y,038530,100,115 억,,3675785,N,N,0,N,00,N
+20250513,120431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,255,3,2,1.19,28864124,113335,19.39,253,257,253,327,177,252,254.68,3.18,0,16393,260,255,251,246,242,258,249,116,75,100,170,1,1,115714347,295,-4.32,0.52,12,0.10,-59.00,493.00,453,20240819,-43.71,209,20241210,22.01,380,-32.89,20250109,219,16.44,20250102,453,-43.71,20240819,209,22.01,20241210,0.00,Y,038530,100,115 억,,3675785,N,N,0,N,00,N
+20250513,110430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,255,3,2,1.19,16136510,63452,10.86,253,257,253,327,177,252,254.31,3.18,0,15893,260,255,251,246,242,258,249,116,75,100,170,1,1,115714347,295,-4.32,0.52,12,0.05,-59.00,493.00,453,20240819,-43.71,209,20241210,22.01,380,-32.89,20250109,219,16.44,20250102,453,-43.71,20240819,209,22.01,20241210,0.00,Y,038530,100,115 억,,3675785,N,N,0,N,00,N
+20250513,100431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,255,3,2,1.19,11035202,43430,7.43,253,257,253,327,177,252,254.09,3.18,0,13784,260,255,251,246,242,258,249,116,75,100,170,1,1,115714347,295,-4.32,0.52,12,0.04,-59.00,493.00,453,20240819,-43.71,209,20241210,22.01,380,-32.89,20250109,219,16.44,20250102,453,-43.71,20240819,209,22.01,20241210,0.00,Y,038530,100,115 억,,3675785,N,N,0,N,00,N
+20250513,090432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,255,3,2,1.19,975251,3836,0.66,253,257,253,327,177,252,254.24,3.18,0,347,260,255,251,246,242,258,249,116,75,100,170,1,1,115714347,295,-4.32,0.52,12,0.00,-59.00,493.00,453,20240819,-43.71,209,20241210,22.01,380,-32.89,20250109,219,16.44,20250102,453,-43.71,20240819,209,22.01,20241210,0.00,Y,038530,100,115 억,,3675785,N,N,0,N,00,N
 20250512,160422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,252,4,2,1.61,146566766,581324,124.19,248,256,247,322,174,248,252.13,3.08,0,138010,258,252,250,244,242,252,244,116,74,100,170,1,1,115714347,292,-4.27,0.51,12,0.50,-59.00,493.00,453,20240819,-44.37,209,20241210,20.57,380,-33.68,20250109,219,15.07,20250102,453,-44.37,20240819,209,20.57,20241210,0.00,Y,038530,100,115 억,,3568222,N,N,0,N,00,N
 20250512,150427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,254,6,2,2.42,141052166,559522,119.54,248,256,247,322,174,248,252.09,3.08,0,136021,258,252,250,244,242,252,244,116,74,100,170,1,1,115714347,294,-4.31,0.52,12,0.48,-59.00,493.00,453,20240819,-43.93,209,20241210,21.53,380,-33.16,20250109,219,15.98,20250102,453,-43.93,20240819,209,21.53,20241210,0.00,Y,038530,100,115 억,,3568222,N,N,0,N,00,N
 20250512,140426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,254,6,2,2.42,135657009,538287,115.00,248,256,247,322,174,248,252.02,3.08,0,121919,258,252,250,244,242,252,244,116,74,100,170,1,1,115714347,294,-4.31,0.52,12,0.47,-59.00,493.00,453,20240819,-43.93,209,20241210,21.53,380,-33.16,20250109,219,15.98,20250102,453,-43.93,20240819,209,21.53,20241210,0.00,Y,038530,100,115 억,,3568222,N,N,0,N,00,N
diff --git a/038540/price/prices-20250501.csv b/038540/price/prices-20250501.csv
index 2a437b25381a..4a19aaa8472d 100644
--- a/038540/price/prices-20250501.csv
+++ b/038540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1800,-3,5,-0.17,90191876,50064,30.92,1845,1845,1775,2340,1263,1803,1801.53,4.04,0,-19587,1918,1860,1783,1725,1648,1889,1754,572,537,1000,1260,1,1,55328313,996,-0.54,0.21,12,0.09,-3354.00,8648.00,3480,20240509,-48.28,1352,20250305,33.14,2425,-25.77,20250416,1352,33.14,20250305,3450,-47.83,20240513,1352,33.14,20250305,0.85,Y,038540,1000,571 억,,2232655,N,N,588,N,00,N
+20250513,150429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1800,-3,5,-0.17,80067472,44439,27.44,1845,1845,1775,2340,1263,1803,1801.74,4.04,0,-17883,1918,1860,1783,1725,1648,1889,1754,572,537,1000,1260,1,1,55328313,996,-0.54,0.21,12,0.08,-3354.00,8648.00,3480,20240509,-48.28,1352,20250305,33.14,2425,-25.77,20250416,1352,33.14,20250305,3450,-47.83,20240513,1352,33.14,20250305,0.85,Y,038540,1000,571 억,,2232655,N,N,12449,N,00,N
+20250513,140429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1798,-5,5,-0.28,77933658,43254,26.71,1845,1845,1775,2340,1263,1803,1801.77,4.04,0,-17778,1918,1860,1783,1725,1648,1889,1754,572,537,1000,1260,1,1,55328313,995,-0.54,0.21,12,0.08,-3354.00,8648.00,3480,20240509,-48.33,1352,20250305,32.99,2425,-25.86,20250416,1352,32.99,20250305,3450,-47.88,20240513,1352,32.99,20250305,0.85,Y,038540,1000,571 억,,2232655,N,N,12449,N,00,N
+20250513,130431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1796,-7,5,-0.39,71645691,39752,24.55,1845,1845,1775,2340,1263,1803,1802.32,4.04,0,-16951,1918,1860,1783,1725,1648,1889,1754,572,537,1000,1260,1,1,55328313,994,-0.54,0.21,12,0.07,-3354.00,8648.00,3480,20240509,-48.39,1352,20250305,32.84,2425,-25.94,20250416,1352,32.84,20250305,3450,-47.94,20240513,1352,32.84,20250305,0.85,Y,038540,1000,571 억,,2232655,N,N,12449,N,00,N
+20250513,120432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1806,3,2,0.17,62682729,34782,21.48,1845,1845,1775,2340,1263,1803,1802.16,4.04,0,-14317,1918,1860,1783,1725,1648,1889,1754,572,537,1000,1260,1,1,55328313,999,-0.54,0.21,12,0.06,-3354.00,8648.00,3480,20240509,-48.10,1352,20250305,33.58,2425,-25.53,20250416,1352,33.58,20250305,3450,-47.65,20240513,1352,33.58,20250305,0.85,Y,038540,1000,571 억,,2232655,N,N,12449,N,00,N
+20250513,110430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1805,2,2,0.11,60919979,33806,20.88,1845,1845,1775,2340,1263,1803,1802.05,4.04,0,-13554,1918,1860,1783,1725,1648,1889,1754,572,537,1000,1260,1,1,55328313,999,-0.54,0.21,12,0.06,-3354.00,8648.00,3480,20240509,-48.13,1352,20250305,33.51,2425,-25.57,20250416,1352,33.51,20250305,3450,-47.68,20240513,1352,33.51,20250305,0.85,Y,038540,1000,571 억,,2232655,N,N,12449,N,00,N
+20250513,100431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1796,-7,5,-0.39,33855260,18811,11.62,1845,1845,1775,2340,1263,1803,1799.76,4.04,0,-11463,1918,1860,1783,1725,1648,1889,1754,572,537,1000,1260,1,1,55328313,994,-0.54,0.21,12,0.03,-3354.00,8648.00,3480,20240509,-48.39,1352,20250305,32.84,2425,-25.94,20250416,1352,32.84,20250305,3450,-47.94,20240513,1352,32.84,20250305,0.85,Y,038540,1000,571 억,,2232655,N,N,12449,N,00,N
+20250513,090433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1840,37,2,2.05,2839920,1563,0.97,1845,1845,1804,2340,1263,1803,1816.97,4.04,0,-591,1918,1860,1783,1725,1648,1889,1754,572,537,1000,1260,1,1,55328313,1018,-0.55,0.21,12,0.00,-3354.00,8648.00,3480,20240509,-47.13,1352,20250305,36.09,2425,-24.12,20250416,1352,36.09,20250305,3450,-46.67,20240513,1352,36.09,20250305,0.85,Y,038540,1000,571 억,,2232655,N,N,12449,N,00,N
 20250512,160423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1803,39,2,2.21,287987201,161901,143.23,1764,1841,1706,2290,1235,1764,1778.79,4.07,0,-8324,1850,1806,1774,1730,1698,1791,1715,572,526,1000,1230,1,1,55328313,998,-0.54,0.21,12,0.29,-3354.00,8648.00,3480,20240509,-48.19,1352,20250305,33.36,2425,-25.65,20250416,1352,33.36,20250305,3450,-47.74,20240513,1352,33.36,20250305,0.78,Y,038540,1000,571 억,,2252663,N,N,12449,N,00,N
 20250512,150427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1799,35,2,1.98,282165614,158666,140.37,1764,1841,1706,2290,1235,1764,1778.36,4.07,0,-6331,1850,1806,1774,1730,1698,1791,1715,572,526,1000,1230,1,1,55328313,995,-0.54,0.21,12,0.29,-3354.00,8648.00,3480,20240509,-48.30,1352,20250305,33.06,2425,-25.81,20250416,1352,33.06,20250305,3450,-47.86,20240513,1352,33.06,20250305,0.78,Y,038540,1000,571 억,,2252663,N,N,1395,N,00,N
 20250512,140426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1816,52,2,2.95,234977396,132352,117.09,1764,1841,1706,2290,1235,1764,1775.40,4.07,0,-4047,1850,1806,1774,1730,1698,1791,1715,572,526,1000,1230,1,1,55328313,1005,-0.54,0.21,12,0.24,-3354.00,8648.00,3480,20240509,-47.82,1352,20250305,34.32,2425,-25.11,20250416,1352,34.32,20250305,3450,-47.36,20240513,1352,34.32,20250305,0.78,Y,038540,1000,571 억,,2252663,N,N,1395,N,00,N
diff --git a/038620/price/prices-20250501.csv b/038620/price/prices-20250501.csv
index 29e97fb5a59f..fe2725571f39 100644
--- a/038620/price/prices-20250501.csv
+++ b/038620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,765,-39,5,-4.85,1286216270,1667274,45.86,798,798,758,1045,563,804,771.45,3.34,0,-267447,874,839,795,760,716,856,777,367,241,500,560,1,1,73441885,562,153.00,0.62,12,2.27,5.00,1239.00,1409,20250410,-45.71,546,20241114,40.11,1409,-45.71,20250410,669,14.35,20250326,1409,-45.71,20250410,546,40.11,20241114,3.07,Y,038620,500,367 억,,2452071,N,N,2845,N,00,N
+20250513,150429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,766,-38,5,-4.73,1247586638,1616808,44.48,798,798,758,1045,563,804,771.64,3.34,0,-256415,874,839,795,760,716,856,777,367,241,500,560,1,1,73441885,563,153.20,0.62,12,2.20,5.00,1239.00,1409,20250410,-45.64,546,20241114,40.29,1409,-45.64,20250410,669,14.50,20250326,1409,-45.64,20250410,546,40.29,20241114,3.07,Y,038620,500,367 억,,2452071,N,N,72061,N,00,N
+20250513,140430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,762,-42,5,-5.22,1150746483,1490155,40.99,798,798,758,1045,563,804,772.23,3.34,0,-235111,874,839,795,760,716,856,777,367,241,500,560,1,1,73441885,560,152.40,0.62,12,2.03,5.00,1239.00,1409,20250410,-45.92,546,20241114,39.56,1409,-45.92,20250410,669,13.90,20250326,1409,-45.92,20250410,546,39.56,20241114,3.07,Y,038620,500,367 억,,2452071,N,N,72061,N,00,N
+20250513,130431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,770,-34,5,-4.23,906121200,1169698,32.18,798,798,765,1045,563,804,774.66,3.34,0,-99302,874,839,795,760,716,856,777,367,241,500,560,1,1,73441885,566,154.00,0.62,12,1.59,5.00,1239.00,1409,20250410,-45.35,546,20241114,41.03,1409,-45.35,20250410,669,15.10,20250326,1409,-45.35,20250410,546,41.03,20241114,3.07,Y,038620,500,367 억,,2452071,N,N,72061,N,00,N
+20250513,120432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,770,-34,5,-4.23,792315770,1021437,28.10,798,798,765,1045,563,804,775.69,3.34,0,-90297,874,839,795,760,716,856,777,367,241,500,560,1,1,73441885,566,154.00,0.62,12,1.39,5.00,1239.00,1409,20250410,-45.35,546,20241114,41.03,1409,-45.35,20250410,669,15.10,20250326,1409,-45.35,20250410,546,41.03,20241114,3.07,Y,038620,500,367 억,,2452071,N,N,72061,N,00,N
+20250513,110431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,769,-35,5,-4.35,706118247,910436,25.04,798,798,765,1045,563,804,775.58,3.34,0,-62224,874,839,795,760,716,856,777,367,241,500,560,1,1,73441885,565,153.80,0.62,12,1.24,5.00,1239.00,1409,20250410,-45.42,546,20241114,40.84,1409,-45.42,20250410,669,14.95,20250326,1409,-45.42,20250410,546,40.84,20241114,3.07,Y,038620,500,367 억,,2452071,N,N,72061,N,00,N
+20250513,100431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,771,-33,5,-4.10,527497917,677858,18.65,798,798,765,1045,563,804,778.18,3.34,0,-35057,874,839,795,760,716,856,777,367,241,500,560,1,1,73441885,566,154.20,0.62,12,0.92,5.00,1239.00,1409,20250410,-45.28,546,20241114,41.21,1409,-45.28,20250410,669,15.25,20250326,1409,-45.28,20250410,546,41.21,20241114,3.07,Y,038620,500,367 억,,2452071,N,N,72061,N,00,N
+20250513,090433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,-25,5,-3.11,94316029,120065,3.30,798,798,777,1045,563,804,785.54,3.34,0,-1231,874,839,795,760,716,856,777,367,241,500,560,1,1,73441885,572,155.80,0.63,12,0.16,5.00,1239.00,1409,20250410,-44.71,546,20241114,42.67,1409,-44.71,20250410,669,16.44,20250326,1409,-44.71,20250410,546,42.67,20241114,3.07,Y,038620,500,367 억,,2452071,N,N,72061,N,00,N
 20250512,160423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,804,54,2,7.20,2896825395,3618231,342.44,751,830,751,975,525,750,800.61,3.10,0,264128,777,763,753,739,729,758,734,367,225,500,520,1,1,73441885,590,160.80,0.65,12,4.93,5.00,1239.00,1409,20250410,-42.94,546,20241114,47.25,1409,-42.94,20250410,669,20.18,20250326,1409,-42.94,20250410,546,47.25,20241114,3.10,Y,038620,500,367 억,,2277214,N,N,72061,N,00,N
 20250512,150427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,803,53,2,7.07,2793307142,3489256,330.24,751,830,751,975,525,750,800.55,3.10,0,268430,777,763,753,739,729,758,734,367,225,500,520,1,1,73441885,590,160.60,0.65,12,4.75,5.00,1239.00,1409,20250410,-43.01,546,20241114,47.07,1409,-43.01,20250410,669,20.03,20250326,1409,-43.01,20250410,546,47.07,20241114,3.10,Y,038620,500,367 억,,2277214,N,N,3148,N,00,N
 20250512,140427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,807,57,2,7.60,2638309412,3296144,311.96,751,830,751,975,525,750,800.42,3.10,0,288276,777,763,753,739,729,758,734,367,225,500,520,1,1,73441885,593,161.40,0.65,12,4.49,5.00,1239.00,1409,20250410,-42.73,546,20241114,47.80,1409,-42.73,20250410,669,20.63,20250326,1409,-42.73,20250410,546,47.80,20241114,3.10,Y,038620,500,367 억,,2277214,N,N,3148,N,00,N
diff --git a/038680/price/prices-20250501.csv b/038680/price/prices-20250501.csv
index 3c29220f6209..4ca3a5eab71b 100644
--- a/038680/price/prices-20250501.csv
+++ b/038680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,-10,5,-0.22,575508481,127821,68.51,4520,4535,4480,5870,3165,4520,4502.46,4.54,0,23935,4616,4567,4491,4442,4366,4592,4467,100,1350,500,2980,5,1,19912642,898,15.08,0.84,12,0.64,299.00,5379.00,6189,20240429,-27.13,3325,20241115,35.64,5320,-15.23,20250422,3610,24.93,20250331,5750,-21.57,20240513,3385,33.23,20241115,2.57,Y,038680,500,99 억,,904191,N,N,12460,N,00,N
+20250513,150430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4505,-15,5,-0.33,519557781,115396,61.85,4520,4535,4480,5870,3165,4520,4502.39,4.54,0,24108,4616,4567,4491,4442,4366,4592,4467,100,1350,500,2980,5,1,19912642,897,15.07,0.84,12,0.58,299.00,5379.00,6189,20240429,-27.21,3325,20241115,35.49,5320,-15.32,20250422,3610,24.79,20250331,5750,-21.65,20240513,3385,33.09,20241115,2.57,Y,038680,500,99 억,,904191,N,N,12460,N,00,N
+20250513,140430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,-20,5,-0.44,456105516,101270,54.28,4520,4535,4485,5870,3165,4520,4503.86,4.54,0,30514,4616,4567,4491,4442,4366,4592,4467,100,1350,500,2980,5,1,19912642,896,15.05,0.84,12,0.51,299.00,5379.00,6189,20240429,-27.29,3325,20241115,35.34,5320,-15.41,20250422,3610,24.65,20250331,5750,-21.74,20240513,3385,32.94,20241115,2.57,Y,038680,500,99 억,,904191,N,N,12460,N,00,N
+20250513,130432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4520,0,3,0.00,398675981,88518,47.44,4520,4535,4485,5870,3165,4520,4503.90,4.54,0,24601,4616,4567,4491,4442,4366,4592,4467,100,1350,500,2980,5,1,19912642,900,15.12,0.84,12,0.44,299.00,5379.00,6189,20240429,-26.97,3325,20241115,35.94,5320,-15.04,20250422,3610,25.21,20250331,5750,-21.39,20240513,3385,33.53,20241115,2.57,Y,038680,500,99 억,,904191,N,N,12460,N,00,N
+20250513,120432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,-10,5,-0.22,297634381,66098,35.43,4520,4525,4485,5870,3165,4520,4502.93,4.54,0,13154,4616,4567,4491,4442,4366,4592,4467,100,1350,500,2980,5,1,19912642,898,15.08,0.84,12,0.33,299.00,5379.00,6189,20240429,-27.13,3325,20241115,35.64,5320,-15.23,20250422,3610,24.93,20250331,5750,-21.57,20240513,3385,33.23,20241115,2.57,Y,038680,500,99 억,,904191,N,N,12460,N,00,N
+20250513,110431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4520,0,3,0.00,249100226,55334,29.66,4520,4525,4485,5870,3165,4520,4501.76,4.54,0,10548,4616,4567,4491,4442,4366,4592,4467,100,1350,500,2980,5,1,19912642,900,15.12,0.84,12,0.28,299.00,5379.00,6189,20240429,-26.97,3325,20241115,35.94,5320,-15.04,20250422,3610,25.21,20250331,5750,-21.39,20240513,3385,33.53,20241115,2.57,Y,038680,500,99 억,,904191,N,N,12460,N,00,N
+20250513,100432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4505,-15,5,-0.33,205597711,45669,24.48,4520,4525,4485,5870,3165,4520,4501.91,4.54,0,9549,4616,4567,4491,4442,4366,4592,4467,100,1350,500,2980,5,1,19912642,897,15.07,0.84,12,0.23,299.00,5379.00,6189,20240429,-27.21,3325,20241115,35.49,5320,-15.32,20250422,3610,24.79,20250331,5750,-21.65,20240513,3385,33.09,20241115,2.57,Y,038680,500,99 억,,904191,N,N,12460,N,00,N
+20250513,090433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4525,5,2,0.11,22380450,4951,2.65,4520,4525,4505,5870,3165,4520,4520.39,4.54,0,-1466,4616,4567,4491,4442,4366,4592,4467,100,1350,500,2980,5,1,19912642,901,15.13,0.84,12,0.02,299.00,5379.00,6189,20240429,-26.89,3325,20241115,36.09,5320,-14.94,20250422,3610,25.35,20250331,5750,-21.30,20240513,3385,33.68,20241115,2.57,Y,038680,500,99 억,,904191,N,N,12460,N,00,N
 20250512,160423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4520,70,2,1.57,836840667,186047,125.44,4450,4540,4415,5780,3115,4450,4497.76,4.36,0,37205,4530,4490,4425,4385,4320,4457,4352,100,1330,500,2930,5,1,19912642,900,15.12,0.84,12,0.93,299.00,5379.00,6189,20240429,-26.97,3325,20241115,35.94,5320,-15.04,20250422,3610,25.21,20250331,5750,-21.39,20240513,3385,33.53,20241115,2.65,Y,038680,500,99 억,,868456,N,N,12460,N,00,N
 20250512,150428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,50,2,1.12,775954822,172538,116.33,4450,4540,4415,5780,3115,4450,4497.30,4.36,0,41085,4530,4490,4425,4385,4320,4457,4352,100,1330,500,2930,5,1,19912642,896,15.05,0.84,12,0.87,299.00,5379.00,6189,20240429,-27.29,3325,20241115,35.34,5320,-15.41,20250422,3610,24.65,20250331,5750,-21.74,20240513,3385,32.94,20241115,2.65,Y,038680,500,99 억,,868456,N,N,46558,N,00,N
 20250512,140427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4520,70,2,1.57,695237367,154620,104.25,4450,4540,4415,5780,3115,4450,4496.43,4.36,0,33367,4530,4490,4425,4385,4320,4457,4352,100,1330,500,2930,5,1,19912642,900,15.12,0.84,12,0.78,299.00,5379.00,6189,20240429,-26.97,3325,20241115,35.94,5320,-15.04,20250422,3610,25.21,20250331,5750,-21.39,20240513,3385,33.53,20241115,2.65,Y,038680,500,99 억,,868456,N,N,46558,N,00,N
diff --git a/038870/price/prices-20250501.csv b/038870/price/prices-20250501.csv
index a098049ac3f8..7ef2a407a35a 100644
--- a/038870/price/prices-20250501.csv
+++ b/038870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160425,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4360,-110,5,-2.46,1152165960,262757,53.80,4350,4450,4340,5810,3130,4470,4384.83,1.49,0,-10434,4656,4562,4406,4312,4156,4610,4360,70,1340,500,2860,5,1,14014949,611,-26.59,0.76,12,1.87,-164.00,5768.00,5940,20240529,-26.60,2765,20241209,57.69,5800,-24.83,20250423,3155,38.19,20250407,5940,-26.60,20240529,2765,57.69,20241209,2.74,Y,038870,500,70 억,,208609,N,N,6155,N,00,N
+20250513,150430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4370,-100,5,-2.24,1071171075,244243,50.01,4350,4450,4340,5810,3130,4470,4385.57,1.49,0,-10903,4656,4562,4406,4312,4156,4610,4360,70,1340,500,2860,5,1,14014949,612,-26.65,0.76,12,1.74,-164.00,5768.00,5940,20240529,-26.43,2765,20241209,58.05,5800,-24.66,20250423,3155,38.51,20250407,5940,-26.43,20240529,2765,58.05,20241209,2.74,Y,038870,500,70 억,,208609,N,N,6928,N,00,N
+20250513,140430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4375,-95,5,-2.13,953972445,217427,44.52,4350,4450,4340,5810,3130,4470,4387.43,1.49,0,-3090,4656,4562,4406,4312,4156,4610,4360,70,1340,500,2860,5,1,14014949,613,-26.68,0.76,12,1.55,-164.00,5768.00,5940,20240529,-26.35,2765,20241209,58.23,5800,-24.57,20250423,3155,38.67,20250407,5940,-26.35,20240529,2765,58.23,20241209,2.74,Y,038870,500,70 억,,208609,N,N,6928,N,00,N
+20250513,130432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4415,-55,5,-1.23,835717005,190484,39.01,4350,4450,4340,5810,3130,4470,4387.19,1.49,0,6610,4656,4562,4406,4312,4156,4610,4360,70,1340,500,2860,5,1,14014949,619,-26.92,0.77,12,1.36,-164.00,5768.00,5940,20240529,-25.67,2765,20241209,59.67,5800,-23.88,20250423,3155,39.94,20250407,5940,-25.67,20240529,2765,59.67,20241209,2.74,Y,038870,500,70 억,,208609,N,N,6928,N,00,N
+20250513,120432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4430,-40,5,-0.89,728528478,166300,34.05,4350,4445,4340,5810,3130,4470,4380.64,1.49,0,13056,4656,4562,4406,4312,4156,4610,4360,70,1340,500,2860,5,1,14014949,621,-27.01,0.77,12,1.19,-164.00,5768.00,5940,20240529,-25.42,2765,20241209,60.22,5800,-23.62,20250423,3155,40.41,20250407,5940,-25.42,20240529,2765,60.22,20241209,2.74,Y,038870,500,70 억,,208609,N,N,6928,N,00,N
+20250513,110431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4425,-45,5,-1.01,643144943,146963,30.09,4350,4445,4340,5810,3130,4470,4376.03,1.49,0,9313,4656,4562,4406,4312,4156,4610,4360,70,1340,500,2860,5,1,14014949,620,-26.98,0.77,12,1.05,-164.00,5768.00,5940,20240529,-25.51,2765,20241209,60.04,5800,-23.71,20250423,3155,40.25,20250407,5940,-25.51,20240529,2765,60.04,20241209,2.74,Y,038870,500,70 억,,208609,N,N,6928,N,00,N
+20250513,100432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4400,-70,5,-1.57,509947350,116772,23.91,4350,4435,4340,5810,3130,4470,4366.75,1.49,0,10339,4656,4562,4406,4312,4156,4610,4360,70,1340,500,2860,5,1,14014949,617,-26.83,0.76,12,0.83,-164.00,5768.00,5940,20240529,-25.93,2765,20241209,59.13,5800,-24.14,20250423,3155,39.46,20250407,5940,-25.93,20240529,2765,59.13,20241209,2.74,Y,038870,500,70 억,,208609,N,N,6928,N,00,N
+20250513,090433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4400,-70,5,-1.57,155930830,35705,7.31,4350,4435,4350,5810,3130,4470,4366.26,1.49,0,4557,4656,4562,4406,4312,4156,4610,4360,70,1340,500,2860,5,1,14014949,617,-26.83,0.76,12,0.25,-164.00,5768.00,5940,20240529,-25.93,2765,20241209,59.13,5800,-24.14,20250423,3155,39.46,20250407,5940,-25.93,20240529,2765,59.13,20241209,2.74,Y,038870,500,70 억,,208609,N,N,6928,N,00,N
 20250512,160423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4470,185,2,4.32,2087817915,474202,83.67,4285,4500,4250,5570,3000,4285,4402.66,1.08,0,58432,4558,4421,4348,4211,4138,4385,4175,70,1285,500,2740,5,1,14014949,626,-27.26,0.77,12,3.38,-164.00,5768.00,5940,20240529,-24.75,2765,20241209,61.66,5800,-22.93,20250423,3155,41.68,20250407,5940,-24.75,20240529,2765,61.66,20241209,2.72,Y,038870,500,70 억,,150793,N,N,6928,N,00,N
 20250512,150428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4415,130,2,3.03,1785403470,406159,71.67,4285,4500,4250,5570,3000,4285,4395.82,1.08,0,52245,4558,4421,4348,4211,4138,4385,4175,70,1285,500,2740,5,1,14014949,619,-26.92,0.77,12,2.90,-164.00,5768.00,5940,20240529,-25.67,2765,20241209,59.67,5800,-23.88,20250423,3155,39.94,20250407,5940,-25.67,20240529,2765,59.67,20241209,2.72,Y,038870,500,70 억,,150793,N,N,2919,N,00,N
 20250512,140427,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4460,175,2,4.08,1347623755,306983,54.17,4285,4500,4250,5570,3000,4285,4389.90,1.08,0,48174,4558,4421,4348,4211,4138,4385,4175,70,1285,500,2740,5,1,14014949,625,-27.20,0.77,12,2.19,-164.00,5768.00,5940,20240529,-24.92,2765,20241209,61.30,5800,-23.10,20250423,3155,41.36,20250407,5940,-24.92,20240529,2765,61.30,20241209,2.72,Y,038870,500,70 억,,150793,N,N,2919,N,00,N
diff --git a/038880/price/prices-20250501.csv b/038880/price/prices-20250501.csv
index 8a687ca3714a..d98ba1eab016 100644
--- a/038880/price/prices-20250501.csv
+++ b/038880/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,203,-2,5,-0.98,212086334,1029490,104.75,207,211,201,266,144,205,206.01,1.44,0,106356,210,207,202,199,194,209,201,376,61,100,140,1,1,375721175,763,-3.33,0.83,12,0.27,-61.00,245.00,391,20240503,-48.08,141,20241209,43.97,358,-43.30,20250107,174,16.67,20250102,388,-47.68,20240513,141,43.97,20241209,0.00,Y,038880,100,375 억,,5419627,N,N,45873,N,00,N
+20250513,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,-1,5,-0.49,210888818,1023608,104.15,207,211,201,266,144,205,206.02,1.44,0,107222,210,207,202,199,194,209,201,376,61,100,140,1,1,375721175,766,-3.34,0.83,12,0.27,-61.00,245.00,391,20240503,-47.83,141,20241209,44.68,358,-43.02,20250107,174,17.24,20250102,388,-47.42,20240513,141,44.68,20241209,0.00,Y,038880,100,375 억,,5419627,N,N,107241,N,00,N
+20250513,140430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,205,0,3,0.00,176182735,852307,86.72,207,211,203,266,144,205,206.71,1.44,0,113455,210,207,202,199,194,209,201,376,61,100,140,1,1,375721175,770,-3.36,0.84,12,0.23,-61.00,245.00,391,20240503,-47.57,141,20241209,45.39,358,-42.74,20250107,174,17.82,20250102,388,-47.16,20240513,141,45.39,20241209,0.00,Y,038880,100,375 억,,5419627,N,N,107241,N,00,N
+20250513,130432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,206,1,2,0.49,151853555,733764,74.66,207,211,203,266,144,205,206.95,1.44,0,124057,210,207,202,199,194,209,201,376,61,100,140,1,1,375721175,774,-3.38,0.84,12,0.20,-61.00,245.00,391,20240503,-47.31,141,20241209,46.10,358,-42.46,20250107,174,18.39,20250102,388,-46.91,20240513,141,46.10,20241209,0.00,Y,038880,100,375 억,,5419627,N,N,107241,N,00,N
+20250513,120433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,206,1,2,0.49,142808531,689906,70.20,207,211,203,266,144,205,207.00,1.44,0,111187,210,207,202,199,194,209,201,376,61,100,140,1,1,375721175,774,-3.38,0.84,12,0.18,-61.00,245.00,391,20240503,-47.31,141,20241209,46.10,358,-42.46,20250107,174,18.39,20250102,388,-46.91,20240513,141,46.10,20241209,0.00,Y,038880,100,375 억,,5419627,N,N,107241,N,00,N
+20250513,110432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,210,5,2,2.44,99942284,482633,49.11,207,211,203,266,144,205,207.08,1.44,0,86601,210,207,202,199,194,209,201,376,61,100,140,1,1,375721175,789,-3.44,0.86,12,0.13,-61.00,245.00,391,20240503,-46.29,141,20241209,48.94,358,-41.34,20250107,174,20.69,20250102,388,-45.88,20240513,141,48.94,20241209,0.00,Y,038880,100,375 억,,5419627,N,N,107241,N,00,N
+20250513,100432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,207,2,2,0.98,57866109,280842,28.58,207,210,203,266,144,205,206.05,1.44,0,61065,210,207,202,199,194,209,201,376,61,100,140,1,1,375721175,778,-3.39,0.84,12,0.07,-61.00,245.00,391,20240503,-47.06,141,20241209,46.81,358,-42.18,20250107,174,18.97,20250102,388,-46.65,20240513,141,46.81,20241209,0.00,Y,038880,100,375 억,,5419627,N,N,107241,N,00,N
+20250513,090434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,206,1,2,0.49,3389122,16488,1.68,207,207,205,266,144,205,205.55,1.44,0,1015,210,207,202,199,194,209,201,376,61,100,140,1,1,375721175,774,-3.38,0.84,12,0.00,-61.00,245.00,391,20240503,-47.31,141,20241209,46.10,358,-42.46,20250107,174,18.39,20250102,388,-46.91,20240513,141,46.10,20241209,0.00,Y,038880,100,375 억,,5419627,N,N,107241,N,00,N
 20250512,160424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,205,8,2,4.06,193802096,965869,127.95,197,205,197,256,138,197,200.65,1.41,0,312490,207,201,198,192,189,200,191,376,59,100,130,1,1,375721175,770,-3.36,0.84,12,0.26,-61.00,245.00,391,20240503,-47.57,141,20241209,45.39,358,-42.74,20250107,174,17.82,20250102,388,-47.16,20240513,141,45.39,20241209,0.01,Y,038880,100,375 억,,5297465,N,N,107241,N,00,N
 20250512,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,203,6,2,3.05,189300722,943822,125.03,197,205,197,256,138,197,200.57,1.41,0,308027,207,201,198,192,189,200,191,376,59,100,130,1,1,375721175,763,-3.33,0.83,12,0.25,-61.00,245.00,391,20240503,-48.08,141,20241209,43.97,358,-43.30,20250107,174,16.67,20250102,388,-47.68,20240513,141,43.97,20241209,0.01,Y,038880,100,375 억,,5297465,N,N,70484,N,00,N
 20250512,140428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,203,6,2,3.05,158577212,792202,104.94,197,205,197,256,138,197,200.17,1.41,0,244355,207,201,198,192,189,200,191,376,59,100,130,1,1,375721175,763,-3.33,0.83,12,0.21,-61.00,245.00,391,20240503,-48.08,141,20241209,43.97,358,-43.30,20250107,174,16.67,20250102,388,-47.68,20240513,141,43.97,20241209,0.01,Y,038880,100,375 억,,5297465,N,N,70484,N,00,N
diff --git a/038950/price/prices-20250501.csv b/038950/price/prices-20250501.csv
index c06bbc5e86c2..531c58f58f3c 100644
--- a/038950/price/prices-20250501.csv
+++ b/038950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,100,2,2.95,11340100,3307,39.04,3390,3505,3370,4405,2375,3390,3429.12,1.99,0,-100,3503,3446,3418,3361,3333,3432,3347,51,1015,500,2160,5,1,10210765,356,-21.81,0.34,12,0.03,-160.00,10214.00,5220,20240517,-33.14,2730,20241209,27.84,3875,-9.94,20250123,3030,15.18,20250211,5220,-33.14,20240517,2730,27.84,20241209,0.34,Y,038950,500,51 억,,203037,N,N,19,N,00,N
+20250513,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,75,2,2.21,10440130,3048,35.99,3390,3505,3370,4405,2375,3390,3425.24,1.99,0,-79,3503,3446,3418,3361,3333,3432,3347,51,1015,500,2160,5,1,10210765,354,-21.66,0.34,12,0.03,-160.00,10214.00,5220,20240517,-33.62,2730,20241209,26.92,3875,-10.58,20250123,3030,14.36,20250211,5220,-33.62,20240517,2730,26.92,20241209,0.34,Y,038950,500,51 억,,203037,N,N,0,N,00,N
+20250513,140431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3495,105,2,3.10,9229240,2696,31.83,3390,3505,3370,4405,2375,3390,3423.31,1.99,0,-117,3503,3446,3418,3361,3333,3432,3347,51,1015,500,2160,5,1,10210765,357,-21.84,0.34,12,0.03,-160.00,10214.00,5220,20240517,-33.05,2730,20241209,28.02,3875,-9.81,20250123,3030,15.35,20250211,5220,-33.05,20240517,2730,28.02,20241209,0.34,Y,038950,500,51 억,,203037,N,N,0,N,00,N
+20250513,130432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3495,105,2,3.10,9107010,2661,31.42,3390,3505,3370,4405,2375,3390,3422.40,1.99,0,-115,3503,3446,3418,3361,3333,3432,3347,51,1015,500,2160,5,1,10210765,357,-21.84,0.34,12,0.03,-160.00,10214.00,5220,20240517,-33.05,2730,20241209,28.02,3875,-9.81,20250123,3030,15.35,20250211,5220,-33.05,20240517,2730,28.02,20241209,0.34,Y,038950,500,51 억,,203037,N,N,0,N,00,N
+20250513,120433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,-10,5,-0.29,2314615,680,8.03,3390,3470,3370,4405,2375,3390,3403.85,1.99,0,-3,3503,3446,3418,3361,3333,3432,3347,51,1015,500,2160,5,1,10210765,345,-21.12,0.33,12,0.01,-160.00,10214.00,5220,20240517,-35.25,2730,20241209,23.81,3875,-12.77,20250123,3030,11.55,20250211,5220,-35.25,20240517,2730,23.81,20241209,0.34,Y,038950,500,51 억,,203037,N,N,0,N,00,N
+20250513,110432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,5,2,0.15,2038130,599,7.07,3390,3470,3370,4405,2375,3390,3402.55,1.99,0,38,3503,3446,3418,3361,3333,3432,3347,51,1015,500,2160,5,1,10210765,347,-21.22,0.33,12,0.01,-160.00,10214.00,5220,20240517,-34.96,2730,20241209,24.36,3875,-12.39,20250123,3030,12.05,20250211,5220,-34.96,20240517,2730,24.36,20241209,0.34,Y,038950,500,51 억,,203037,N,N,0,N,00,N
+20250513,100432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,60,2,1.77,322115,94,1.11,3390,3470,3390,4405,2375,3390,3426.76,1.99,0,-13,3503,3446,3418,3361,3333,3432,3347,51,1015,500,2160,5,1,10210765,352,-21.56,0.34,12,0.00,-160.00,10214.00,5220,20240517,-33.91,2730,20241209,26.37,3875,-10.97,20250123,3030,13.86,20250211,5220,-33.91,20240517,2730,26.37,20241209,0.34,Y,038950,500,51 억,,203037,N,N,0,N,00,N
+20250513,090434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,0,3,0.00,44070,13,0.15,3390,3390,3390,4405,2375,3390,3390.00,1.99,0,-13,3503,3446,3418,3361,3333,3432,3347,51,1015,500,2160,5,1,10210765,346,-21.19,0.33,12,0.00,-160.00,10214.00,5220,20240517,-35.06,2730,20241209,24.18,3875,-12.52,20250123,3030,11.88,20250211,5220,-35.06,20240517,2730,24.18,20241209,0.34,Y,038950,500,51 억,,203037,N,N,0,N,00,N
 20250512,160424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,-70,5,-2.02,28608225,8320,116.14,3460,3475,3390,4495,2425,3460,3438.49,1.98,0,536,3553,3506,3463,3416,3373,3485,3395,51,1035,500,2210,5,1,10210765,346,-21.19,0.33,12,0.08,-160.00,10214.00,5220,20240517,-35.06,2730,20241209,24.18,3875,-12.52,20250123,3030,11.88,20250211,5220,-35.06,20240517,2730,24.18,20241209,0.34,Y,038950,500,51 억,,202490,N,N,0,N,00,N
 20250512,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3445,-15,5,-0.43,24868780,7217,100.74,3460,3475,3390,4495,2425,3460,3445.86,1.98,0,1495,3553,3506,3463,3416,3373,3485,3395,51,1035,500,2210,5,1,10210765,352,-21.53,0.34,12,0.07,-160.00,10214.00,5220,20240517,-34.00,2730,20241209,26.19,3875,-11.10,20250123,3030,13.70,20250211,5220,-34.00,20240517,2730,26.19,20241209,0.34,Y,038950,500,51 억,,202490,N,N,0,N,00,N
 20250512,140428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,-10,5,-0.29,16731620,4838,67.53,3460,3475,3445,4495,2425,3460,3458.38,1.98,0,99,3553,3506,3463,3416,3373,3485,3395,51,1035,500,2210,5,1,10210765,352,-21.56,0.34,12,0.05,-160.00,10214.00,5220,20240517,-33.91,2730,20241209,26.37,3875,-10.97,20250123,3030,13.86,20250211,5220,-33.91,20240517,2730,26.37,20241209,0.34,Y,038950,500,51 억,,202490,N,N,0,N,00,N
diff --git a/039010/price/prices-20250501.csv b/039010/price/prices-20250501.csv
index e5240690ba60..06f878eadfff 100644
--- a/039010/price/prices-20250501.csv
+++ b/039010/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,-370,5,-4.74,498342900,66667,62.30,7800,7800,7370,10140,5460,7800,7475.11,4.06,0,-16699,8246,8022,7746,7522,7246,8135,7635,43,2340,500,5610,10,1,8625000,641,4.60,0.61,12,0.77,1615.00,12255.00,7970,20250512,-6.78,5090,20240805,45.97,7970,-6.78,20250512,5890,26.15,20250203,7970,-6.78,20250512,5090,45.97,20240805,2.32,Y,039010,500,43 억,,349965,N,N,1609,N,00,N
+20250513,150431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7410,-390,5,-5.00,466621240,62408,58.32,7800,7800,7370,10140,5460,7800,7476.95,4.06,0,-14465,8246,8022,7746,7522,7246,8135,7635,43,2340,500,5610,10,1,8625000,639,4.59,0.60,12,0.72,1615.00,12255.00,7970,20250512,-7.03,5090,20240805,45.58,7970,-7.03,20250512,5890,25.81,20250203,7970,-7.03,20250512,5090,45.58,20240805,2.32,Y,039010,500,43 억,,349965,N,N,2898,N,00,N
+20250513,140431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,-400,5,-5.13,407025550,54343,50.78,7800,7800,7390,10140,5460,7800,7489.94,4.06,0,-14365,8246,8022,7746,7522,7246,8135,7635,43,2340,500,5610,10,1,8625000,638,4.58,0.60,12,0.63,1615.00,12255.00,7970,20250512,-7.15,5090,20240805,45.38,7970,-7.15,20250512,5890,25.64,20250203,7970,-7.15,20250512,5090,45.38,20240805,2.32,Y,039010,500,43 억,,349965,N,N,2898,N,00,N
+20250513,130433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,-370,5,-4.74,363020810,48404,45.23,7800,7800,7390,10140,5460,7800,7499.81,4.06,0,-13631,8246,8022,7746,7522,7246,8135,7635,43,2340,500,5610,10,1,8625000,641,4.60,0.61,12,0.56,1615.00,12255.00,7970,20250512,-6.78,5090,20240805,45.97,7970,-6.78,20250512,5890,26.15,20250203,7970,-6.78,20250512,5090,45.97,20240805,2.32,Y,039010,500,43 억,,349965,N,N,2898,N,00,N
+20250513,120433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,-370,5,-4.74,258812770,34360,32.11,7800,7800,7430,10140,5460,7800,7532.39,4.06,0,-13389,8246,8022,7746,7522,7246,8135,7635,43,2340,500,5610,10,1,8625000,641,4.60,0.61,12,0.40,1615.00,12255.00,7970,20250512,-6.78,5090,20240805,45.97,7970,-6.78,20250512,5890,26.15,20250203,7970,-6.78,20250512,5090,45.97,20240805,2.32,Y,039010,500,43 억,,349965,N,N,2898,N,00,N
+20250513,110432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7500,-300,5,-3.85,193886230,25669,23.99,7800,7800,7450,10140,5460,7800,7553.32,4.06,0,-8202,8246,8022,7746,7522,7246,8135,7635,43,2340,500,5610,10,1,8625000,647,4.64,0.61,12,0.30,1615.00,12255.00,7970,20250512,-5.90,5090,20240805,47.35,7970,-5.90,20250512,5890,27.33,20250203,7970,-5.90,20250512,5090,47.35,20240805,2.32,Y,039010,500,43 억,,349965,N,N,2898,N,00,N
+20250513,100433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7530,-270,5,-3.46,132617050,17498,16.35,7800,7800,7450,10140,5460,7800,7578.98,4.06,0,-3659,8246,8022,7746,7522,7246,8135,7635,43,2340,500,5610,10,1,8625000,649,4.66,0.61,12,0.20,1615.00,12255.00,7970,20250512,-5.52,5090,20240805,47.94,7970,-5.52,20250512,5890,27.84,20250203,7970,-5.52,20250512,5090,47.94,20240805,2.32,Y,039010,500,43 억,,349965,N,N,2898,N,00,N
+20250513,090434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,-30,5,-0.38,1971040,253,0.24,7800,7800,7750,10140,5460,7800,7790.67,4.06,0,-55,8246,8022,7746,7522,7246,8135,7635,43,2340,500,5610,10,1,8625000,670,4.81,0.63,12,0.00,1615.00,12255.00,7970,20250512,-2.51,5090,20240805,52.65,7970,-2.51,20250512,5890,31.92,20250203,7970,-2.51,20250512,5090,52.65,20240805,2.32,Y,039010,500,43 억,,349965,N,N,2898,N,00,N
 20250512,160424,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7800,290,2,3.86,835832380,107010,271.52,7470,7970,7470,9760,5260,7510,7810.93,4.09,0,-227,7730,7620,7470,7360,7210,7545,7285,43,2250,500,5400,10,1,8625000,673,4.83,0.64,12,1.24,1615.00,12255.00,7970,20250512,-2.13,5090,20240805,53.24,7970,-2.13,20250512,5890,32.43,20250203,7970,-2.13,20250512,5090,53.24,20240805,2.28,Y,039010,500,43 억,,352472,N,N,2898,N,00,N
 20250512,150429,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7820,310,2,4.13,820934930,105103,266.68,7470,7970,7470,9760,5260,7510,7810.91,4.09,0,1021,7730,7620,7470,7360,7210,7545,7285,43,2250,500,5400,10,1,8625000,674,4.84,0.64,12,1.22,1615.00,12255.00,7970,20250512,-1.88,5090,20240805,53.63,7970,-1.88,20250512,5890,32.77,20250203,7970,-1.88,20250512,5090,53.63,20240805,2.28,Y,039010,500,43 억,,352472,N,N,3046,N,00,N
 20250512,140428,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7850,340,2,4.53,726377180,92996,235.96,7470,7970,7470,9760,5260,7510,7811.01,4.09,0,146,7730,7620,7470,7360,7210,7545,7285,43,2250,500,5400,10,1,8625000,677,4.86,0.64,12,1.08,1615.00,12255.00,7970,20250512,-1.51,5090,20240805,54.22,7970,-1.51,20250512,5890,33.28,20250203,7970,-1.51,20250512,5090,54.22,20240805,2.28,Y,039010,500,43 억,,352472,N,N,3046,N,00,N
diff --git a/039020/price/prices-20250501.csv b/039020/price/prices-20250501.csv
index 26a6332b8a7c..d9f565165733 100644
--- a/039020/price/prices-20250501.csv
+++ b/039020/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160426,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4245,-10,5,-0.24,326630925,77385,37.70,4255,4270,4190,5530,2980,4255,4220.18,1.61,0,-15831,4418,4336,4218,4136,4018,4377,4177,226,1275,1000,2630,5,1,22584709,959,-8.04,0.49,12,0.34,-528.00,8730.00,4620,20250113,-8.12,1998,20240624,112.46,4620,-8.12,20250113,2990,41.97,20250331,4620,-8.12,20250113,1998,112.46,20240624,0.96,Y,039020,1000,225 억,,364243,N,N,500,N,00,N
+20250513,150431,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4225,-30,5,-0.71,310331530,73538,35.83,4255,4270,4190,5530,2980,4255,4219.30,1.61,0,-16181,4418,4336,4218,4136,4018,4377,4177,226,1275,1000,2630,5,1,22584709,954,-8.00,0.48,12,0.33,-528.00,8730.00,4620,20250113,-8.55,1998,20240624,111.46,4620,-8.55,20250113,2990,41.30,20250331,4620,-8.55,20250113,1998,111.46,20240624,0.96,Y,039020,1000,225 억,,364243,N,N,6730,N,00,N
+20250513,140431,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4200,-55,5,-1.29,282287265,66879,32.59,4255,4270,4190,5530,2980,4255,4220.09,1.61,0,-17548,4418,4336,4218,4136,4018,4377,4177,226,1275,1000,2630,5,1,22584709,949,-7.95,0.48,12,0.30,-528.00,8730.00,4620,20250113,-9.09,1998,20240624,110.21,4620,-9.09,20250113,2990,40.47,20250331,4620,-9.09,20250113,1998,110.21,20240624,0.96,Y,039020,1000,225 억,,364243,N,N,6730,N,00,N
+20250513,130433,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4195,-60,5,-1.41,265328230,62835,30.62,4255,4270,4190,5530,2980,4255,4221.84,1.61,0,-17498,4418,4336,4218,4136,4018,4377,4177,226,1275,1000,2630,5,1,22584709,947,-7.95,0.48,12,0.28,-528.00,8730.00,4620,20250113,-9.20,1998,20240624,109.96,4620,-9.20,20250113,2990,40.30,20250331,4620,-9.20,20250113,1998,109.96,20240624,0.96,Y,039020,1000,225 억,,364243,N,N,6730,N,00,N
+20250513,120434,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4220,-35,5,-0.82,224897360,53211,25.93,4255,4270,4195,5530,2980,4255,4225.71,1.61,0,-12444,4418,4336,4218,4136,4018,4377,4177,226,1275,1000,2630,5,1,22584709,953,-7.99,0.48,12,0.24,-528.00,8730.00,4620,20250113,-8.66,1998,20240624,111.21,4620,-8.66,20250113,2990,41.14,20250331,4620,-8.66,20250113,1998,111.21,20240624,0.96,Y,039020,1000,225 억,,364243,N,N,6730,N,00,N
+20250513,110432,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4225,-30,5,-0.71,203510555,48136,23.45,4255,4270,4195,5530,2980,4255,4226.96,1.61,0,-9412,4418,4336,4218,4136,4018,4377,4177,226,1275,1000,2630,5,1,22584709,954,-8.00,0.48,12,0.21,-528.00,8730.00,4620,20250113,-8.55,1998,20240624,111.46,4620,-8.55,20250113,2990,41.30,20250331,4620,-8.55,20250113,1998,111.46,20240624,0.96,Y,039020,1000,225 억,,364243,N,N,6730,N,00,N
+20250513,100433,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4240,-15,5,-0.35,159907560,37827,18.43,4255,4270,4195,5530,2980,4255,4226.21,1.61,0,-10594,4418,4336,4218,4136,4018,4377,4177,226,1275,1000,2630,5,1,22584709,958,-8.03,0.49,12,0.17,-528.00,8730.00,4620,20250113,-8.23,1998,20240624,112.21,4620,-8.23,20250113,2990,41.81,20250331,4620,-8.23,20250113,1998,112.21,20240624,0.96,Y,039020,1000,225 억,,364243,N,N,6730,N,00,N
+20250513,090435,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4220,-35,5,-0.82,56321700,13269,6.47,4255,4270,4220,5530,2980,4255,4243.30,1.61,0,-9080,4418,4336,4218,4136,4018,4377,4177,226,1275,1000,2630,5,1,22584709,953,-7.99,0.48,12,0.06,-528.00,8730.00,4620,20250113,-8.66,1998,20240624,111.21,4620,-8.66,20250113,2990,41.14,20250331,4620,-8.66,20250113,1998,111.21,20240624,0.96,Y,039020,1000,225 억,,364243,N,N,6730,N,00,N
 20250512,160424,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4255,170,2,4.16,867352157,205086,166.54,4100,4300,4100,5310,2860,4085,4229.21,1.37,0,56657,4215,4150,4115,4050,4015,4132,4032,226,1225,1000,2530,5,1,22584709,961,-8.06,0.49,12,0.91,-528.00,8730.00,4620,20250113,-7.90,1998,20240624,112.96,4620,-7.90,20250113,2990,42.31,20250331,4620,-7.90,20250113,1998,112.96,20240624,0.92,Y,039020,1000,225 억,,310483,N,N,6730,N,00,N
 20250512,150429,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4245,160,2,3.92,801041517,189460,153.85,4100,4300,4100,5310,2860,4085,4228.02,1.37,0,62001,4215,4150,4115,4050,4015,4132,4032,226,1225,1000,2530,5,1,22584709,959,-8.04,0.49,12,0.84,-528.00,8730.00,4620,20250113,-8.12,1998,20240624,112.46,4620,-8.12,20250113,2990,41.97,20250331,4620,-8.12,20250113,1998,112.46,20240624,0.92,Y,039020,1000,225 억,,310483,N,N,3544,N,00,N
 20250512,140428,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4270,185,2,4.53,641710495,152122,123.53,4100,4285,4100,5310,2860,4085,4218.39,1.37,0,70146,4215,4150,4115,4050,4015,4132,4032,226,1225,1000,2530,5,1,22584709,964,-8.09,0.49,12,0.67,-528.00,8730.00,4620,20250113,-7.58,1998,20240624,113.71,4620,-7.58,20250113,2990,42.81,20250331,4620,-7.58,20250113,1998,113.71,20240624,0.92,Y,039020,1000,225 억,,310483,N,N,3544,N,00,N
diff --git a/039030/price/prices-20250501.csv b/039030/price/prices-20250501.csv
index 3e26459aa4a3..71173ba7ca8b 100644
--- a/039030/price/prices-20250501.csv
+++ b/039030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160426,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,130600,3800,2,3.00,15429201100,118746,86.64,130500,131900,127400,164800,88800,126800,129934.49,22.00,0,-12780,133200,130000,124000,120800,114800,131600,122400,62,38000,500,91290,100,1,12319550,16089,37.55,2.63,12,0.96,3478.00,49744.00,256000,20240429,-48.98,111200,20250409,17.45,175400,-25.54,20250107,111200,17.45,20250409,241000,-45.81,20240521,111200,17.45,20250409,2.47,Y,039030,500,61 억,,2710150,N,N,14881,N,00,N
+20250513,150431,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,130900,4100,2,3.23,14177458900,109172,79.66,130500,131900,127400,164800,88800,126800,129863.51,22.00,0,-11222,133200,130000,124000,120800,114800,131600,122400,62,38000,500,91290,100,1,12319550,16126,37.64,2.63,12,0.89,3478.00,49744.00,256000,20240429,-48.87,111200,20250409,17.72,175400,-25.37,20250107,111200,17.72,20250409,241000,-45.68,20240521,111200,17.72,20250409,2.47,Y,039030,500,61 억,,2710150,N,N,1466,N,00,N
+20250513,140431,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,130100,3300,2,2.60,12128965900,93472,68.20,130500,131900,127400,164800,88800,126800,129760.42,22.00,0,-10438,133200,130000,124000,120800,114800,131600,122400,62,38000,500,91290,100,1,12319550,16028,37.41,2.62,12,0.76,3478.00,49744.00,256000,20240429,-49.18,111200,20250409,17.00,175400,-25.83,20250107,111200,17.00,20250409,241000,-46.02,20240521,111200,17.00,20250409,2.47,Y,039030,500,61 억,,2710150,N,N,1466,N,00,N
+20250513,130433,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,129900,3100,2,2.44,10787426350,83160,60.68,130500,131900,127400,164800,88800,126800,129718.93,22.00,0,-12360,133200,130000,124000,120800,114800,131600,122400,62,38000,500,91290,100,1,12319550,16003,37.35,2.61,12,0.68,3478.00,49744.00,256000,20240429,-49.26,111200,20250409,16.82,175400,-25.94,20250107,111200,16.82,20250409,241000,-46.10,20240521,111200,16.82,20250409,2.47,Y,039030,500,61 억,,2710150,N,N,1466,N,00,N
+20250513,120434,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,129500,2700,2,2.13,10081478750,77710,56.70,130500,131900,127400,164800,88800,126800,129732.06,22.00,0,-11979,133200,130000,124000,120800,114800,131600,122400,62,38000,500,91290,100,1,12319550,15954,37.23,2.60,12,0.63,3478.00,49744.00,256000,20240429,-49.41,111200,20250409,16.46,175400,-26.17,20250107,111200,16.46,20250409,241000,-46.27,20240521,111200,16.46,20250409,2.47,Y,039030,500,61 억,,2710150,N,N,1466,N,00,N
+20250513,110433,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,130500,3700,2,2.92,9001362000,69369,50.61,130500,131900,127400,164800,88800,126800,129760.58,22.00,0,-9919,133200,130000,124000,120800,114800,131600,122400,62,38000,500,91290,100,1,12319550,16077,37.52,2.62,12,0.56,3478.00,49744.00,256000,20240429,-49.02,111200,20250409,17.36,175400,-25.60,20250107,111200,17.36,20250409,241000,-45.85,20240521,111200,17.36,20250409,2.47,Y,039030,500,61 억,,2710150,N,N,1466,N,00,N
+20250513,100433,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,129000,2200,2,1.74,7475791600,57634,42.05,130500,131900,127400,164800,88800,126800,129711.48,22.00,0,-10742,133200,130000,124000,120800,114800,131600,122400,62,38000,500,91290,100,1,12319550,15892,37.09,2.59,12,0.47,3478.00,49744.00,256000,20240429,-49.61,111200,20250409,16.01,175400,-26.45,20250107,111200,16.01,20250409,241000,-46.47,20240521,111200,16.01,20250409,2.47,Y,039030,500,61 억,,2710150,N,N,1466,N,00,N
+20250513,090435,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,130300,3500,2,2.76,1882967200,14458,10.55,130500,130800,129400,164800,88800,126800,130237.05,22.00,0,-5865,133200,130000,124000,120800,114800,131600,122400,62,38000,500,91290,100,1,12319550,16052,37.46,2.62,12,0.12,3478.00,49744.00,256000,20240429,-49.10,111200,20250409,17.18,175400,-25.71,20250107,111200,17.18,20250409,241000,-45.93,20240521,111200,17.18,20250409,2.47,Y,039030,500,61 억,,2710150,N,N,1466,N,00,N
 20250512,160425,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,126800,9900,2,8.47,16971869800,137054,199.48,118800,127200,118000,151900,81900,116900,123831.33,21.86,0,21810,122500,119700,117700,114900,112900,118700,113900,62,35000,500,84160,100,1,12319550,15621,36.46,2.55,12,1.11,3478.00,49744.00,256000,20240429,-50.47,111200,20250409,14.03,175400,-27.71,20250107,111200,14.03,20250409,241000,-47.39,20240521,111200,14.03,20250409,2.50,Y,039030,500,61 억,,2693315,N,N,1457,N,00,N
 20250512,150429,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,126100,9200,2,7.87,15706985200,127051,184.93,118800,127200,118000,151900,81900,116900,123627.40,21.86,0,21484,122500,119700,117700,114900,112900,118700,113900,62,35000,500,84160,100,1,12319550,15535,36.26,2.53,12,1.03,3478.00,49744.00,256000,20240429,-50.74,111200,20250409,13.40,175400,-28.11,20250107,111200,13.40,20250409,241000,-47.68,20240521,111200,13.40,20250409,2.50,Y,039030,500,61 억,,2693315,N,N,12618,N,00,N
 20250512,140429,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,126300,9400,2,8.04,13815043650,112048,163.09,118800,127200,118000,151900,81900,116900,123295.76,21.86,0,24549,122500,119700,117700,114900,112900,118700,113900,62,35000,500,84160,100,1,12319550,15560,36.31,2.54,12,0.91,3478.00,49744.00,256000,20240429,-50.66,111200,20250409,13.58,175400,-27.99,20250107,111200,13.58,20250409,241000,-47.59,20240521,111200,13.58,20250409,2.50,Y,039030,500,61 억,,2693315,N,N,12618,N,00,N
diff --git a/039130/price/prices-20250501.csv b/039130/price/prices-20250501.csv
index 35f9d30b8a8e..bfe4ec75f4f9 100644
--- a/039130/price/prices-20250501.csv
+++ b/039130/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160427,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,50700,200,2,0.40,1948196550,38320,150.89,50700,51200,50100,65600,35400,50500,50840.20,16.14,0,-4536,51000,50750,50250,50000,49500,50875,50125,80,15100,500,38380,100,1,16039185,8132,9.98,3.89,12,0.24,5079.00,13022.00,63700,20240508,-20.41,44150,20240805,14.84,58600,-13.48,20250212,46200,9.74,20250409,61200,-17.16,20240520,44150,14.84,20240805,0.25,Y,039130,500,80 억,,2589487,N,N,8938,N,00,N
+20250513,150431,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,50800,300,2,0.59,1799984550,35398,139.38,50700,51200,50100,65600,35400,50500,50849.89,16.14,0,-4714,51000,50750,50250,50000,49500,50875,50125,80,15100,500,38380,100,1,16039185,8148,10.00,3.90,12,0.22,5079.00,13022.00,63700,20240508,-20.25,44150,20240805,15.06,58600,-13.31,20250212,46200,9.96,20250409,61200,-16.99,20240520,44150,15.06,20240805,0.25,Y,039130,500,80 억,,2589487,N,N,6309,N,00,N
+20250513,140432,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,50600,100,2,0.20,1579829850,31059,122.30,50700,51200,50100,65600,35400,50500,50865.44,16.14,0,-2697,51000,50750,50250,50000,49500,50875,50125,80,15100,500,38380,100,1,16039185,8116,9.96,3.89,12,0.19,5079.00,13022.00,63700,20240508,-20.57,44150,20240805,14.61,58600,-13.65,20250212,46200,9.52,20250409,61200,-17.32,20240520,44150,14.61,20240805,0.25,Y,039130,500,80 억,,2589487,N,N,6309,N,00,N
+20250513,130433,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,51000,500,2,0.99,1366083100,26851,105.73,50700,51200,50100,65600,35400,50500,50876.43,16.14,0,-1528,51000,50750,50250,50000,49500,50875,50125,80,15100,500,38380,100,1,16039185,8180,10.04,3.92,12,0.17,5079.00,13022.00,63700,20240508,-19.94,44150,20240805,15.52,58600,-12.97,20250212,46200,10.39,20250409,61200,-16.67,20240520,44150,15.52,20240805,0.25,Y,039130,500,80 억,,2589487,N,N,6309,N,00,N
+20250513,120434,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,50900,400,2,0.79,1209357350,23776,93.62,50700,51200,50100,65600,35400,50500,50864.63,16.14,0,240,51000,50750,50250,50000,49500,50875,50125,80,15100,500,38380,100,1,16039185,8164,10.02,3.91,12,0.15,5079.00,13022.00,63700,20240508,-20.09,44150,20240805,15.29,58600,-13.14,20250212,46200,10.17,20250409,61200,-16.83,20240520,44150,15.29,20240805,0.25,Y,039130,500,80 억,,2589487,N,N,6309,N,00,N
+20250513,110433,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,51200,700,2,1.39,971946350,19126,75.31,50700,51200,50100,65600,35400,50500,50818.07,16.14,0,48,51000,50750,50250,50000,49500,50875,50125,80,15100,500,38380,100,1,16039185,8212,10.08,3.93,12,0.12,5079.00,13022.00,63700,20240508,-19.62,44150,20240805,15.97,58600,-12.63,20250212,46200,10.82,20250409,61200,-16.34,20240520,44150,15.97,20240805,0.25,Y,039130,500,80 억,,2589487,N,N,6309,N,00,N
+20250513,100434,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,51000,500,2,0.99,666676850,13134,51.72,50700,51100,50100,65600,35400,50500,50759.62,16.14,0,-155,51000,50750,50250,50000,49500,50875,50125,80,15100,500,38380,100,1,16039185,8180,10.04,3.92,12,0.08,5079.00,13022.00,63700,20240508,-19.94,44150,20240805,15.52,58600,-12.97,20250212,46200,10.39,20250409,61200,-16.67,20240520,44150,15.52,20240805,0.25,Y,039130,500,80 억,,2589487,N,N,6309,N,00,N
+20250513,090435,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,50800,300,2,0.59,204554800,4048,15.94,50700,50800,50100,65600,35400,50500,50532.31,16.14,0,-2089,51000,50750,50250,50000,49500,50875,50125,80,15100,500,38380,100,1,16039185,8148,10.00,3.90,12,0.03,5079.00,13022.00,63700,20240508,-20.25,44150,20240805,15.06,58600,-13.31,20250212,46200,9.96,20250409,61200,-16.99,20240520,44150,15.06,20240805,0.25,Y,039130,500,80 억,,2589487,N,N,6309,N,00,N
 20250512,160425,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,50500,650,2,1.30,1273254825,25396,25.32,50000,50500,49750,64800,34900,49850,50135.74,16.18,0,-5227,52950,51400,50450,48900,47950,50925,48425,80,14950,500,37880,100,1,16039185,8100,9.94,3.88,12,0.16,5079.00,13022.00,64200,20240426,-21.34,44150,20240805,14.38,58600,-13.82,20250212,46200,9.31,20250409,61200,-17.48,20240520,44150,14.38,20240805,0.23,Y,039130,500,80 억,,2595435,N,N,6307,N,00,N
 20250512,150429,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,50400,550,2,1.10,1101890275,21998,21.93,50000,50500,49750,64800,34900,49850,50090.48,16.18,0,-5840,52950,51400,50450,48900,47950,50925,48425,80,14950,500,37880,100,1,16039185,8084,9.92,3.87,12,0.14,5079.00,13022.00,64200,20240426,-21.50,44150,20240805,14.16,58600,-13.99,20250212,46200,9.09,20250409,61200,-17.65,20240520,44150,14.16,20240805,0.23,Y,039130,500,80 억,,2595435,N,N,19896,N,00,N
 20250512,140429,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,50300,450,2,0.90,833227325,16661,16.61,50000,50300,49750,64800,34900,49850,50010.64,16.18,0,-6439,52950,51400,50450,48900,47950,50925,48425,80,14950,500,37880,100,1,16039185,8068,9.90,3.86,12,0.10,5079.00,13022.00,64200,20240426,-21.65,44150,20240805,13.93,58600,-14.16,20250212,46200,8.87,20250409,61200,-17.81,20240520,44150,13.93,20240805,0.23,Y,039130,500,80 억,,2595435,N,N,19896,N,00,N
diff --git a/039200/price/prices-20250501.csv b/039200/price/prices-20250501.csv
index 23e4911445f0..7b7f8048ed2e 100644
--- a/039200/price/prices-20250501.csv
+++ b/039200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160427,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26500,1050,2,4.13,2877790650,108923,39.75,25550,26850,25550,33050,17850,25450,26420.41,9.89,0,802,27216,26332,25666,24782,24116,26000,24450,191,7600,500,18320,50,1,38248176,10136,1152.17,7.93,12,0.28,23.00,3340.00,45850,20240821,-42.20,21600,20241206,22.69,33850,-21.71,20250414,23950,10.65,20250107,45850,-42.20,20240821,21600,22.69,20241206,0.69,Y,039200,500,191 억,,3784080,N,N,4855,N,00,N
+20250513,150432,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26500,1050,2,4.13,2700821100,102245,37.31,25550,26850,25550,33050,17850,25450,26415.19,9.89,0,26,27216,26332,25666,24782,24116,26000,24450,191,7600,500,18320,50,1,38248176,10136,1152.17,7.93,12,0.27,23.00,3340.00,45850,20240821,-42.20,21600,20241206,22.69,33850,-21.71,20250414,23950,10.65,20250107,45850,-42.20,20240821,21600,22.69,20241206,0.69,Y,039200,500,191 억,,3784080,N,N,9870,N,00,N
+20250513,140432,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26500,1050,2,4.13,2380526150,90166,32.90,25550,26850,25550,33050,17850,25450,26401.59,9.89,0,2758,27216,26332,25666,24782,24116,26000,24450,191,7600,500,18320,50,1,38248176,10136,1152.17,7.93,12,0.24,23.00,3340.00,45850,20240821,-42.20,21600,20241206,22.69,33850,-21.71,20250414,23950,10.65,20250107,45850,-42.20,20240821,21600,22.69,20241206,0.69,Y,039200,500,191 억,,3784080,N,N,9870,N,00,N
+20250513,130434,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26700,1250,2,4.91,2031413200,76996,28.10,25550,26850,25550,33050,17850,25450,26383.36,9.89,0,4291,27216,26332,25666,24782,24116,26000,24450,191,7600,500,18320,50,1,38248176,10212,1160.87,7.99,12,0.20,23.00,3340.00,45850,20240821,-41.77,21600,20241206,23.61,33850,-21.12,20250414,23950,11.48,20250107,45850,-41.77,20240821,21600,23.61,20241206,0.69,Y,039200,500,191 억,,3784080,N,N,9870,N,00,N
+20250513,120434,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26600,1150,2,4.52,1736834000,65943,24.06,25550,26850,25550,33050,17850,25450,26338.41,9.89,0,4619,27216,26332,25666,24782,24116,26000,24450,191,7600,500,18320,50,1,38248176,10174,1156.52,7.96,12,0.17,23.00,3340.00,45850,20240821,-41.98,21600,20241206,23.15,33850,-21.42,20250414,23950,11.06,20250107,45850,-41.98,20240821,21600,23.15,20241206,0.69,Y,039200,500,191 억,,3784080,N,N,9870,N,00,N
+20250513,110433,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26800,1350,2,5.30,1392078950,53003,19.34,25550,26850,25550,33050,17850,25450,26264.15,9.89,0,7081,27216,26332,25666,24782,24116,26000,24450,191,7600,500,18320,50,1,38248176,10251,1165.22,8.02,12,0.14,23.00,3340.00,45850,20240821,-41.55,21600,20241206,24.07,33850,-20.83,20250414,23950,11.90,20250107,45850,-41.55,20240821,21600,24.07,20241206,0.69,Y,039200,500,191 억,,3784080,N,N,9870,N,00,N
+20250513,100434,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26300,850,2,3.34,916500850,35127,12.82,25550,26450,25550,33050,17850,25450,26091.07,9.89,0,4757,27216,26332,25666,24782,24116,26000,24450,191,7600,500,18320,50,1,38248176,10059,1143.48,7.87,12,0.09,23.00,3340.00,45850,20240821,-42.64,21600,20241206,21.76,33850,-22.30,20250414,23950,9.81,20250107,45850,-42.64,20240821,21600,21.76,20241206,0.69,Y,039200,500,191 억,,3784080,N,N,9870,N,00,N
+20250513,090435,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25825,375,2,1.47,83381000,3245,1.18,25550,25850,25550,33050,17850,25450,25695.22,9.89,0,740,27216,26332,25666,24782,24116,26000,24450,191,7600,500,18320,50,1,38248176,9878,1122.83,7.73,12,0.01,23.00,3340.00,45850,20240821,-43.68,21600,20241206,19.56,33850,-23.71,20250414,23950,7.83,20250107,45850,-43.68,20240821,21600,19.56,20241206,0.69,Y,039200,500,191 억,,3784080,N,N,9870,N,00,N
 20250512,160425,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25450,-1100,5,-4.14,6965923650,274053,224.64,26550,26550,25000,34500,18600,26550,25418.16,9.74,0,67579,27716,27132,26766,26182,25816,26950,26000,191,7950,500,19110,50,1,38248176,9734,1106.52,7.62,12,0.72,23.00,3340.00,45850,20240821,-44.49,21600,20241206,17.82,33850,-24.82,20250414,23950,6.26,20250107,45850,-44.49,20240821,21600,17.82,20241206,0.72,Y,039200,500,191 억,,3724926,N,N,9870,N,00,N
 20250512,150430,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25300,-1250,5,-4.71,6625693600,260631,213.64,26550,26550,25000,34500,18600,26550,25421.74,9.74,0,69929,27716,27132,26766,26182,25816,26950,26000,191,7950,500,19110,50,1,38248176,9677,1100.00,7.57,12,0.68,23.00,3340.00,45850,20240821,-44.82,21600,20241206,17.13,33850,-25.26,20250414,23950,5.64,20250107,45850,-44.82,20240821,21600,17.13,20241206,0.72,Y,039200,500,191 억,,3724926,N,N,13116,N,00,N
 20250512,140429,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25450,-1100,5,-4.14,5898466375,231937,190.12,26550,26550,25000,34500,18600,26550,25431.33,9.74,0,63593,27716,27132,26766,26182,25816,26950,26000,191,7950,500,19110,50,1,38248176,9734,1106.52,7.62,12,0.61,23.00,3340.00,45850,20240821,-44.49,21600,20241206,17.82,33850,-24.82,20250414,23950,6.26,20250107,45850,-44.49,20240821,21600,17.82,20241206,0.72,Y,039200,500,191 억,,3724926,N,N,13116,N,00,N
diff --git a/039240/price/prices-20250501.csv b/039240/price/prices-20250501.csv
index b0057d17e6be..c377e8a8447f 100644
--- a/039240/price/prices-20250501.csv
+++ b/039240/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3275,90,2,2.83,10622762236,3245565,128.71,3220,3395,3185,4140,2230,3185,3273.01,5.40,0,61501,3361,3272,3161,3072,2961,3317,3117,27,955,100,2100,5,1,26979604,884,11.87,0.79,12,12.03,276.00,4160.00,9710,20250408,-66.27,2590,20240806,26.45,9710,-66.27,20250408,2950,11.02,20250507,9710,-66.27,20250408,2590,26.45,20240806,3.31,Y,039240,100,26 억,,1455971,N,N,32749,N,00,N
+20250513,150432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3270,85,2,2.67,10328187056,3155534,125.14,3220,3395,3185,4140,2230,3185,3273.04,5.40,0,52216,3361,3272,3161,3072,2961,3317,3117,27,955,100,2100,5,1,26979604,882,11.85,0.79,12,11.70,276.00,4160.00,9710,20250408,-66.32,2590,20240806,26.25,9710,-66.32,20250408,2950,10.85,20250507,9710,-66.32,20250408,2590,26.25,20240806,3.31,Y,039240,100,26 억,,1455971,N,N,5735,N,00,N
+20250513,140432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3230,45,2,1.41,9802103622,2993537,118.72,3220,3395,3185,4140,2230,3185,3274.42,5.40,0,5583,3361,3272,3161,3072,2961,3317,3117,27,955,100,2100,5,1,26979604,871,11.70,0.78,12,11.10,276.00,4160.00,9710,20250408,-66.74,2590,20240806,24.71,9710,-66.74,20250408,2950,9.49,20250507,9710,-66.74,20250408,2590,24.71,20240806,3.31,Y,039240,100,26 억,,1455971,N,N,5735,N,00,N
+20250513,130434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3255,70,2,2.20,9107058954,2778334,110.18,3220,3395,3185,4140,2230,3185,3277.88,5.40,0,78518,3361,3272,3161,3072,2961,3317,3117,27,955,100,2100,5,1,26979604,878,11.79,0.78,12,10.30,276.00,4160.00,9710,20250408,-66.48,2590,20240806,25.68,9710,-66.48,20250408,2950,10.34,20250507,9710,-66.48,20250408,2590,25.68,20240806,3.31,Y,039240,100,26 억,,1455971,N,N,5735,N,00,N
+20250513,120435,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3240,55,2,1.73,7473488302,2279927,90.42,3220,3395,3185,4140,2230,3185,3277.95,5.40,0,-31497,3361,3272,3161,3072,2961,3317,3117,27,955,100,2100,5,1,26979604,874,11.74,0.78,12,8.45,276.00,4160.00,9710,20250408,-66.63,2590,20240806,25.10,9710,-66.63,20250408,2950,9.83,20250507,9710,-66.63,20250408,2590,25.10,20240806,3.31,Y,039240,100,26 억,,1455971,N,N,5735,N,00,N
+20250513,110433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3265,80,2,2.51,6531291361,1991329,78.97,3220,3395,3185,4140,2230,3185,3279.87,5.40,0,-66194,3361,3272,3161,3072,2961,3317,3117,27,955,100,2100,5,1,26979604,881,11.83,0.78,12,7.38,276.00,4160.00,9710,20250408,-66.37,2590,20240806,26.06,9710,-66.37,20250408,2950,10.68,20250507,9710,-66.37,20250408,2590,26.06,20240806,3.31,Y,039240,100,26 억,,1455971,N,N,5735,N,00,N
+20250513,100434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3235,50,2,1.57,1725646968,535287,21.23,3220,3255,3185,4140,2230,3185,3223.78,5.40,0,39212,3361,3272,3161,3072,2961,3317,3117,27,955,100,2100,5,1,26979604,873,11.72,0.78,12,1.98,276.00,4160.00,9710,20250408,-66.68,2590,20240806,24.90,9710,-66.68,20250408,2950,9.66,20250507,9710,-66.68,20250408,2590,24.90,20240806,3.31,Y,039240,100,26 억,,1455971,N,N,5735,N,00,N
+20250513,090436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3205,20,2,0.63,270386925,84490,3.35,3220,3220,3185,4140,2230,3185,3200.22,5.40,0,-45124,3361,3272,3161,3072,2961,3317,3117,27,955,100,2100,5,1,26979604,865,11.61,0.77,12,0.31,276.00,4160.00,9710,20250408,-66.99,2590,20240806,23.75,9710,-66.99,20250408,2950,8.64,20250507,9710,-66.99,20250408,2590,23.75,20240806,3.31,Y,039240,100,26 억,,1455971,N,N,5735,N,00,N
 20250512,160425,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3185,10,2,0.31,7907994223,2496387,122.11,3090,3250,3050,4125,2225,3175,3167.77,4.06,0,362831,3281,3227,3121,3067,2961,3255,3095,27,950,100,2090,5,1,26979604,859,11.54,0.77,12,9.25,276.00,4160.00,9710,20250408,-67.20,2590,20240806,22.97,9710,-67.20,20250408,2950,7.97,20250507,9710,-67.20,20250408,2590,22.97,20240806,3.45,Y,039240,100,26 억,,1095204,N,N,5735,N,00,N
 20250512,150430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,0,3,0.00,7746768693,2445675,119.63,3090,3250,3050,4125,2225,3175,3167.54,4.06,0,374421,3281,3227,3121,3067,2961,3255,3095,27,950,100,2090,5,1,26979604,857,11.50,0.76,12,9.06,276.00,4160.00,9710,20250408,-67.30,2590,20240806,22.59,9710,-67.30,20250408,2950,7.63,20250507,9710,-67.30,20250408,2590,22.59,20240806,3.45,Y,039240,100,26 억,,1095204,N,N,45050,N,00,N
 20250512,140429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3210,35,2,1.10,7270107793,2296448,112.33,3090,3250,3050,4125,2225,3175,3165.81,4.06,0,369817,3281,3227,3121,3067,2961,3255,3095,27,950,100,2090,5,1,26979604,866,11.63,0.77,12,8.51,276.00,4160.00,9710,20250408,-66.94,2590,20240806,23.94,9710,-66.94,20250408,2950,8.81,20250507,9710,-66.94,20250408,2590,23.94,20240806,3.45,Y,039240,100,26 억,,1095204,N,N,45050,N,00,N
diff --git a/039290/price/prices-20250501.csv b/039290/price/prices-20250501.csv
index 36340d239187..7de75a69bb27 100644
--- a/039290/price/prices-20250501.csv
+++ b/039290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6590,-10,5,-0.15,77018590,11677,49.65,6560,6680,6550,8580,4620,6600,6595.75,2.61,-825,-823,6900,6750,6550,6400,6200,6825,6475,43,1980,500,4480,10,1,8693978,573,-14.94,0.81,12,0.13,-441.00,8186.00,11300,20240430,-41.68,5360,20241115,22.95,9520,-30.78,20250204,5610,17.47,20250409,9630,-31.57,20240516,5360,22.95,20241115,3.05,Y,039290,500,43 억,,111202,N,N,0,N,00,N
+20250513,150432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6590,-10,5,-0.15,75871910,11503,48.91,6560,6680,6550,8580,4620,6600,6595.84,2.61,-825,-823,6900,6750,6550,6400,6200,6825,6475,43,1980,500,4480,10,1,8693978,573,-14.94,0.81,12,0.13,-441.00,8186.00,11300,20240430,-41.68,5360,20241115,22.95,9520,-30.78,20250204,5610,17.47,20250409,9630,-31.57,20240516,5360,22.95,20241115,3.05,Y,039290,500,43 억,,111202,N,N,0,N,00,N
+20250513,140432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,30,2,0.45,56772970,8598,36.56,6560,6680,6560,8580,4620,6600,6603.04,2.62,-518,-516,6900,6750,6550,6400,6200,6825,6475,43,1980,500,4480,10,1,8693978,576,-15.03,0.81,12,0.10,-441.00,8186.00,11300,20240430,-41.33,5360,20241115,23.69,9520,-30.36,20250204,5610,18.18,20250409,9630,-31.15,20240516,5360,23.69,20241115,3.05,Y,039290,500,43 억,,111509,N,N,0,N,00,N
+20250513,130434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,30,2,0.45,35507640,5379,22.87,6560,6680,6560,8580,4620,6600,6601.16,2.62,-359,-357,6900,6750,6550,6400,6200,6825,6475,43,1980,500,4480,10,1,8693978,576,-15.03,0.81,12,0.06,-441.00,8186.00,11300,20240430,-41.33,5360,20241115,23.69,9520,-30.36,20250204,5610,18.18,20250409,9630,-31.15,20240516,5360,23.69,20241115,3.05,Y,039290,500,43 억,,111668,N,N,0,N,00,N
+20250513,120435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,30,2,0.45,34740950,5263,22.38,6560,6680,6560,8580,4620,6600,6600.98,2.62,-359,-357,6900,6750,6550,6400,6200,6825,6475,43,1980,500,4480,10,1,8693978,576,-15.03,0.81,12,0.06,-441.00,8186.00,11300,20240430,-41.33,5360,20241115,23.69,9520,-30.36,20250204,5610,18.18,20250409,9630,-31.15,20240516,5360,23.69,20241115,3.05,Y,039290,500,43 억,,111668,N,N,0,N,00,N
+20250513,110434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,80,2,1.21,31906770,4836,20.56,6560,6680,6560,8580,4620,6600,6597.76,2.62,-358,-358,6900,6750,6550,6400,6200,6825,6475,43,1980,500,4480,10,1,8693978,581,-15.15,0.82,12,0.06,-441.00,8186.00,11300,20240430,-40.88,5360,20241115,24.63,9520,-29.83,20250204,5610,19.07,20250409,9630,-30.63,20240516,5360,24.63,20241115,3.05,Y,039290,500,43 억,,111669,N,N,0,N,00,N
+20250513,100434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6590,-10,5,-0.15,20708140,3144,13.37,6560,6640,6560,8580,4620,6600,6586.56,2.62,-289,-289,6900,6750,6550,6400,6200,6825,6475,43,1980,500,4480,10,1,8693978,573,-14.94,0.81,12,0.04,-441.00,8186.00,11300,20240430,-41.68,5360,20241115,22.95,9520,-30.78,20250204,5610,17.47,20250409,9630,-31.57,20240516,5360,22.95,20241115,3.05,Y,039290,500,43 억,,111738,N,N,0,N,00,N
+20250513,090436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6590,-10,5,-0.15,7618060,1158,4.92,6560,6640,6560,8580,4620,6600,6578.64,2.63,-102,-102,6900,6750,6550,6400,6200,6825,6475,43,1980,500,4480,10,1,8693978,573,-14.94,0.81,12,0.01,-441.00,8186.00,11300,20240430,-41.68,5360,20241115,22.95,9520,-30.78,20250204,5610,17.47,20250409,9630,-31.57,20240516,5360,22.95,20241115,3.05,Y,039290,500,43 억,,111925,N,N,0,N,00,N
 20250512,160426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,210,2,3.29,152687775,23268,61.11,6460,6700,6350,8300,4480,6390,6562.14,2.63,5885,5926,6823,6606,6493,6276,6163,6550,6220,43,1910,500,4340,10,1,8693978,574,-14.97,0.81,12,0.27,-441.00,8186.00,11300,20240430,-41.59,5360,20241115,23.13,9520,-30.67,20250204,5610,17.65,20250409,9630,-31.46,20240516,5360,23.13,20241115,3.05,Y,039290,500,43 억,,112027,N,N,0,N,00,N
 20250512,150430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,220,2,3.44,147600785,22497,59.09,6460,6700,6350,8300,4480,6390,6560.91,2.62,5644,5601,6823,6606,6493,6276,6163,6550,6220,43,1910,500,4340,10,1,8693978,575,-14.99,0.81,12,0.26,-441.00,8186.00,11300,20240430,-41.50,5360,20241115,23.32,9520,-30.57,20250204,5610,17.83,20250409,9630,-31.36,20240516,5360,23.32,20241115,3.05,Y,039290,500,43 억,,111786,N,N,0,N,00,N
 20250512,140430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,240,2,3.76,125556305,19162,50.33,6460,6700,6350,8300,4480,6390,6552.36,2.58,3889,3930,6823,6606,6493,6276,6163,6550,6220,43,1910,500,4340,10,1,8693978,576,-15.03,0.81,12,0.22,-441.00,8186.00,11300,20240430,-41.33,5360,20241115,23.69,9520,-30.36,20250204,5610,18.18,20250409,9630,-31.15,20240516,5360,23.69,20241115,3.05,Y,039290,500,43 억,,110031,N,N,0,N,00,N
diff --git a/039310/price/prices-20250501.csv b/039310/price/prices-20250501.csv
index 21ae53566fad..a411d0f1cdb1 100644
--- a/039310/price/prices-20250501.csv
+++ b/039310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1545,-1,5,-0.06,95936138,61511,423.86,1564,1580,1526,2005,1083,1546,1559.66,3.15,0,616,1562,1553,1537,1528,1512,1558,1533,91,459,500,1080,1,1,18121667,280,15.45,0.27,12,0.34,100.00,5635.00,2120,20240521,-27.12,1366,20241209,13.10,1930,-19.95,20250203,1472,4.96,20250425,2120,-27.12,20240521,1366,13.10,20241209,0.01,Y,039310,500,90 억,,570459,N,N,0,N,00,N
+20250513,150432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1531,-15,5,-0.97,93994567,60251,415.18,1564,1580,1526,2005,1083,1546,1560.05,3.15,0,669,1562,1553,1537,1528,1512,1558,1533,91,459,500,1080,1,1,18121667,277,15.31,0.27,12,0.33,100.00,5635.00,2120,20240521,-27.78,1366,20241209,12.08,1930,-20.67,20250203,1472,4.01,20250425,2120,-27.78,20240521,1366,12.08,20241209,0.01,Y,039310,500,90 억,,570459,N,N,0,N,00,N
+20250513,140433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1543,-3,5,-0.19,84725429,54231,373.70,1564,1580,1543,2005,1083,1546,1562.31,3.15,0,616,1562,1553,1537,1528,1512,1558,1533,91,459,500,1080,1,1,18121667,280,15.43,0.27,12,0.30,100.00,5635.00,2120,20240521,-27.22,1366,20241209,12.96,1930,-20.05,20250203,1472,4.82,20250425,2120,-27.22,20240521,1366,12.96,20241209,0.01,Y,039310,500,90 억,,570459,N,N,0,N,00,N
+20250513,130435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1552,6,2,0.39,82668304,52901,364.53,1564,1580,1544,2005,1083,1546,1562.70,3.15,0,616,1562,1553,1537,1528,1512,1558,1533,91,459,500,1080,1,1,18121667,281,15.52,0.28,12,0.29,100.00,5635.00,2120,20240521,-26.79,1366,20241209,13.62,1930,-19.59,20250203,1472,5.43,20250425,2120,-26.79,20240521,1366,13.62,20241209,0.01,Y,039310,500,90 억,,570459,N,N,0,N,00,N
+20250513,120435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1544,-2,5,-0.13,81653864,52244,360.01,1564,1580,1544,2005,1083,1546,1562.93,3.15,0,616,1562,1553,1537,1528,1512,1558,1533,91,459,500,1080,1,1,18121667,280,15.44,0.27,12,0.29,100.00,5635.00,2120,20240521,-27.17,1366,20241209,13.03,1930,-20.00,20250203,1472,4.89,20250425,2120,-27.17,20240521,1366,13.03,20241209,0.01,Y,039310,500,90 억,,570459,N,N,0,N,00,N
+20250513,110434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1563,17,2,1.10,80528168,51523,355.04,1564,1580,1546,2005,1083,1546,1562.96,3.15,0,706,1562,1553,1537,1528,1512,1558,1533,91,459,500,1080,1,1,18121667,283,15.63,0.28,12,0.28,100.00,5635.00,2120,20240521,-26.27,1366,20241209,14.42,1930,-19.02,20250203,1472,6.18,20250425,2120,-26.27,20240521,1366,14.42,20241209,0.01,Y,039310,500,90 억,,570459,N,N,0,N,00,N
+20250513,100435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1560,14,2,0.91,1099461,709,4.89,1564,1564,1546,2005,1083,1546,1550.72,3.15,0,438,1562,1553,1537,1528,1512,1558,1533,91,459,500,1080,1,1,18121667,283,15.60,0.28,12,0.00,100.00,5635.00,2120,20240521,-26.42,1366,20241209,14.20,1930,-19.17,20250203,1472,5.98,20250425,2120,-26.42,20240521,1366,14.20,20241209,0.01,Y,039310,500,90 억,,570459,N,N,0,N,00,N
+20250513,090436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1563,17,2,1.10,920512,594,4.09,1564,1564,1547,2005,1083,1546,1549.68,3.15,0,464,1562,1553,1537,1528,1512,1558,1533,91,459,500,1080,1,1,18121667,283,15.63,0.28,12,0.00,100.00,5635.00,2120,20240521,-26.27,1366,20241209,14.42,1930,-19.02,20250203,1472,6.18,20250425,2120,-26.27,20240521,1366,14.42,20241209,0.01,Y,039310,500,90 억,,570459,N,N,0,N,00,N
 20250512,160426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1546,9,2,0.59,22259708,14512,87.81,1537,1546,1521,1998,1076,1537,1533.88,3.15,0,-60,1581,1559,1538,1516,1495,1548,1505,91,461,500,1070,1,1,18121667,280,15.46,0.27,12,0.08,100.00,5635.00,2120,20240521,-27.08,1366,20241209,13.18,1930,-19.90,20250203,1472,5.03,20250425,2120,-27.08,20240521,1366,13.18,20241209,0.01,Y,039310,500,90 억,,570375,N,N,0,N,00,N
 20250512,150430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1546,9,2,0.59,22088102,14401,87.14,1537,1546,1521,1998,1076,1537,1533.79,3.15,0,-96,1581,1559,1538,1516,1495,1548,1505,91,461,500,1070,1,1,18121667,280,15.46,0.27,12,0.08,100.00,5635.00,2120,20240521,-27.08,1366,20241209,13.18,1930,-19.90,20250203,1472,5.03,20250425,2120,-27.08,20240521,1366,13.18,20241209,0.01,Y,039310,500,90 억,,570375,N,N,0,N,00,N
 20250512,140430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1526,-11,5,-0.72,16557361,10809,65.41,1537,1546,1521,1998,1076,1537,1531.81,3.15,0,-331,1581,1559,1538,1516,1495,1548,1505,91,461,500,1070,1,1,18121667,277,15.26,0.27,12,0.06,100.00,5635.00,2120,20240521,-28.02,1366,20241209,11.71,1930,-20.93,20250203,1472,3.67,20250425,2120,-28.02,20240521,1366,11.71,20241209,0.01,Y,039310,500,90 억,,570375,N,N,0,N,00,N
diff --git a/039340/price/prices-20250501.csv b/039340/price/prices-20250501.csv
index 34add64dd1e3..454c9e1a236d 100644
--- a/039340/price/prices-20250501.csv
+++ b/039340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160428,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5740,-20,5,-0.35,30656650,5348,121.30,5760,5770,5680,7480,4040,5760,5732.36,3.24,-537,-563,5800,5780,5740,5720,5680,5790,5730,115,1720,500,4140,10,1,22500000,1292,15.64,0.71,12,0.02,367.00,8056.00,6420,20241210,-10.59,4930,20240805,16.43,6330,-9.32,20250102,5370,6.89,20250220,6420,-10.59,20241210,4930,16.43,20240805,0.05,Y,039340,500,115 억,,357248,N,N,0,N,00,N
+20250513,150433,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5730,-30,5,-0.52,30037130,5240,118.85,5760,5770,5680,7480,4040,5760,5732.28,3.24,-507,-547,5800,5780,5740,5720,5680,5790,5730,115,1720,500,4140,10,1,22500000,1289,15.61,0.71,12,0.02,367.00,8056.00,6420,20241210,-10.75,4930,20240805,16.23,6330,-9.48,20250102,5370,6.70,20250220,6420,-10.75,20241210,4930,16.23,20240805,0.05,Y,039340,500,115 억,,357278,N,N,0,N,00,N
+20250513,140433,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5710,-50,5,-0.87,28726440,5010,113.63,5760,5770,5680,7480,4040,5760,5733.82,3.24,-477,-503,5800,5780,5740,5720,5680,5790,5730,115,1720,500,4140,10,1,22500000,1285,15.56,0.71,12,0.02,367.00,8056.00,6420,20241210,-11.06,4930,20240805,15.82,6330,-9.79,20250102,5370,6.33,20250220,6420,-11.06,20241210,4930,15.82,20240805,0.05,Y,039340,500,115 억,,357308,N,N,0,N,00,N
+20250513,130435,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5710,-50,5,-0.87,28726440,5010,113.63,5760,5770,5680,7480,4040,5760,5733.82,3.24,-477,-503,5800,5780,5740,5720,5680,5790,5730,115,1720,500,4140,10,1,22500000,1285,15.56,0.71,12,0.02,367.00,8056.00,6420,20241210,-11.06,4930,20240805,15.82,6330,-9.79,20250102,5370,6.33,20250220,6420,-11.06,20241210,4930,15.82,20240805,0.05,Y,039340,500,115 억,,357308,N,N,0,N,00,N
+20250513,120435,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5700,-60,5,-1.04,28720730,5009,113.61,5760,5770,5680,7480,4040,5760,5733.83,3.24,-477,-503,5800,5780,5740,5720,5680,5790,5730,115,1720,500,4140,10,1,22500000,1283,15.53,0.71,12,0.02,367.00,8056.00,6420,20241210,-11.21,4930,20240805,15.62,6330,-9.95,20250102,5370,6.15,20250220,6420,-11.21,20241210,4930,15.62,20240805,0.05,Y,039340,500,115 억,,357308,N,N,0,N,00,N
+20250513,110434,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5710,-50,5,-0.87,27466550,4789,108.62,5760,5770,5680,7480,4040,5760,5735.34,3.24,-477,-371,5800,5780,5740,5720,5680,5790,5730,115,1720,500,4140,10,1,22500000,1285,15.56,0.71,12,0.02,367.00,8056.00,6420,20241210,-11.06,4930,20240805,15.82,6330,-9.79,20250102,5370,6.33,20250220,6420,-11.06,20241210,4930,15.82,20240805,0.05,Y,039340,500,115 억,,357308,N,N,0,N,00,N
+20250513,100435,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5710,-50,5,-0.87,24285640,4230,95.94,5760,5770,5710,7480,4040,5760,5741.29,3.24,-332,-314,5800,5780,5740,5720,5680,5790,5730,115,1720,500,4140,10,1,22500000,1285,15.56,0.71,12,0.02,367.00,8056.00,6420,20241210,-11.06,4930,20240805,15.82,6330,-9.79,20250102,5370,6.33,20250220,6420,-11.06,20241210,4930,15.82,20240805,0.05,Y,039340,500,115 억,,357453,N,N,0,N,00,N
+20250513,090436,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5760,0,3,0.00,840980,146,3.31,5760,5770,5760,7480,4040,5760,5760.14,3.24,-133,-133,5800,5780,5740,5720,5680,5790,5730,115,1720,500,4140,10,1,22500000,1296,15.69,0.71,12,0.00,367.00,8056.00,6420,20241210,-10.28,4930,20240805,16.84,6330,-9.00,20250102,5370,7.26,20250220,6420,-10.28,20241210,4930,16.84,20240805,0.05,Y,039340,500,115 억,,357652,N,N,0,N,00,N
 20250512,160426,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5760,80,2,1.41,25213850,4393,41.12,5750,5760,5700,7380,3980,5680,5742.39,3.25,-367,-409,5840,5760,5720,5640,5600,5740,5620,115,1700,500,4080,10,1,22500000,1296,15.69,0.71,12,0.02,367.00,8056.00,6420,20241210,-10.28,4930,20240805,16.84,6330,-9.00,20250102,5370,7.26,20250220,6420,-10.28,20241210,4930,16.84,20240805,0.05,Y,039340,500,115 억,,357785,N,N,0,N,00,N
 20250512,150431,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5730,50,2,0.88,7779300,1356,12.69,5750,5760,5700,7380,3980,5680,5746.80,3.25,-334,-375,5840,5760,5720,5640,5600,5740,5620,115,1700,500,4080,10,1,22500000,1289,15.61,0.71,12,0.01,367.00,8056.00,6420,20241210,-10.75,4930,20240805,16.23,6330,-9.48,20250102,5370,6.70,20250220,6420,-10.75,20241210,4930,16.23,20240805,0.05,Y,039340,500,115 억,,357818,N,N,0,N,00,N
 20250512,140430,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5730,50,2,0.88,7367370,1284,12.02,5750,5760,5700,7380,3980,5680,5748.50,3.25,-313,-354,5840,5760,5720,5640,5600,5740,5620,115,1700,500,4080,10,1,22500000,1289,15.61,0.71,12,0.01,367.00,8056.00,6420,20241210,-10.75,4930,20240805,16.23,6330,-9.48,20250102,5370,6.70,20250220,6420,-10.75,20241210,4930,16.23,20240805,0.05,Y,039340,500,115 억,,357839,N,N,0,N,00,N
diff --git a/039420/price/prices-20250501.csv b/039420/price/prices-20250501.csv
index 83d566618dfd..bf58c88a5cab 100644
--- a/039420/price/prices-20250501.csv
+++ b/039420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160428,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2600,-15,5,-0.57,79600405,30502,90.15,2600,2640,2600,3395,1835,2615,2609.68,3.58,0,6221,2658,2636,2598,2576,2538,2647,2587,121,780,500,1930,5,1,24154730,628,7.32,0.94,12,0.13,355.00,2759.00,2940,20241224,-11.56,2350,20241210,10.64,2695,-3.53,20250421,2365,9.94,20250403,2940,-11.56,20241224,2350,10.64,20241210,1.12,Y,039420,500,120 억,,865687,N,N,760,N,00,N
+20250513,150433,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2615,0,3,0.00,79056475,30293,89.53,2600,2640,2600,3395,1835,2615,2609.73,3.58,0,6308,2658,2636,2598,2576,2538,2647,2587,121,780,500,1930,5,1,24154730,632,7.37,0.95,12,0.13,355.00,2759.00,2940,20241224,-11.05,2350,20241210,11.28,2695,-2.97,20250421,2365,10.57,20250403,2940,-11.05,20241224,2350,11.28,20241210,1.12,Y,039420,500,120 억,,865687,N,N,2175,N,00,N
+20250513,140433,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2605,-10,5,-0.38,69952355,26808,79.23,2600,2640,2600,3395,1835,2615,2609.38,3.58,0,4890,2658,2636,2598,2576,2538,2647,2587,121,780,500,1930,5,1,24154730,629,7.34,0.94,12,0.11,355.00,2759.00,2940,20241224,-11.39,2350,20241210,10.85,2695,-3.34,20250421,2365,10.15,20250403,2940,-11.39,20241224,2350,10.85,20241210,1.12,Y,039420,500,120 억,,865687,N,N,2175,N,00,N
+20250513,130435,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2610,-5,5,-0.19,69806390,26752,79.07,2600,2640,2600,3395,1835,2615,2609.39,3.58,0,4912,2658,2636,2598,2576,2538,2647,2587,121,780,500,1930,5,1,24154730,630,7.35,0.95,12,0.11,355.00,2759.00,2940,20241224,-11.22,2350,20241210,11.06,2695,-3.15,20250421,2365,10.36,20250403,2940,-11.22,20241224,2350,11.06,20241210,1.12,Y,039420,500,120 억,,865687,N,N,2175,N,00,N
+20250513,120436,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2625,10,2,0.38,40126860,15360,45.40,2600,2640,2600,3395,1835,2615,2612.43,3.58,0,178,2658,2636,2598,2576,2538,2647,2587,121,780,500,1930,5,1,24154730,634,7.39,0.95,12,0.06,355.00,2759.00,2940,20241224,-10.71,2350,20241210,11.70,2695,-2.60,20250421,2365,10.99,20250403,2940,-10.71,20241224,2350,11.70,20241210,1.12,Y,039420,500,120 억,,865687,N,N,2175,N,00,N
+20250513,110434,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2630,15,2,0.57,34407730,13183,38.96,2600,2640,2600,3395,1835,2615,2610.01,3.58,0,-429,2658,2636,2598,2576,2538,2647,2587,121,780,500,1930,5,1,24154730,635,7.41,0.95,12,0.05,355.00,2759.00,2940,20241224,-10.54,2350,20241210,11.91,2695,-2.41,20250421,2365,11.21,20250403,2940,-10.54,20241224,2350,11.91,20241210,1.12,Y,039420,500,120 억,,865687,N,N,2175,N,00,N
+20250513,100435,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2610,-5,5,-0.19,24688295,9485,28.03,2600,2630,2600,3395,1835,2615,2602.88,3.58,0,-350,2658,2636,2598,2576,2538,2647,2587,121,780,500,1930,5,1,24154730,630,7.35,0.95,12,0.04,355.00,2759.00,2940,20241224,-11.22,2350,20241210,11.06,2695,-3.15,20250421,2365,10.36,20250403,2940,-11.22,20241224,2350,11.06,20241210,1.12,Y,039420,500,120 억,,865687,N,N,2175,N,00,N
+20250513,090437,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2615,0,3,0.00,18883920,7263,21.47,2600,2615,2600,3395,1835,2615,2600.02,3.58,0,0,2658,2636,2598,2576,2538,2647,2587,121,780,500,1930,5,1,24154730,632,7.37,0.95,12,0.03,355.00,2759.00,2940,20241224,-11.05,2350,20241210,11.28,2695,-2.97,20250421,2365,10.57,20250403,2940,-11.05,20241224,2350,11.28,20241210,1.12,Y,039420,500,120 억,,865687,N,N,2175,N,00,N
 20250512,160426,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2615,35,2,1.36,87911531,33818,164.92,2560,2620,2560,3350,1810,2580,2599.55,3.57,0,1727,2616,2597,2586,2567,2556,2592,2562,121,770,500,1900,5,1,24154730,632,7.37,0.95,12,0.14,355.00,2759.00,2940,20241224,-11.05,2350,20241210,11.28,2695,-2.97,20250421,2365,10.57,20250403,2940,-11.05,20241224,2350,11.28,20241210,1.12,Y,039420,500,120 억,,863517,N,N,2175,N,00,N
 20250512,150431,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2610,30,2,1.16,84236535,32411,158.06,2560,2620,2560,3350,1810,2580,2599.01,3.57,0,1549,2616,2597,2586,2567,2556,2592,2562,121,770,500,1900,5,1,24154730,630,7.35,0.95,12,0.13,355.00,2759.00,2940,20241224,-11.22,2350,20241210,11.06,2695,-3.15,20250421,2365,10.36,20250403,2940,-11.22,20241224,2350,11.06,20241210,1.12,Y,039420,500,120 억,,863517,N,N,64,N,00,N
 20250512,140430,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2615,35,2,1.36,80813185,31101,151.67,2560,2620,2560,3350,1810,2580,2598.41,3.57,0,1618,2616,2597,2586,2567,2556,2592,2562,121,770,500,1900,5,1,24154730,632,7.37,0.95,12,0.13,355.00,2759.00,2940,20241224,-11.05,2350,20241210,11.28,2695,-2.97,20250421,2365,10.57,20250403,2940,-11.05,20241224,2350,11.28,20241210,1.12,Y,039420,500,120 억,,863517,N,N,64,N,00,N
diff --git a/039440/price/prices-20250501.csv b/039440/price/prices-20250501.csv
index 132333ea2be2..893d7cfa7281 100644
--- a/039440/price/prices-20250501.csv
+++ b/039440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160428,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21850,200,2,0.92,2746834500,126224,93.38,22250,22300,21450,28100,15200,21650,21761.59,3.70,0,-4593,22350,22000,21300,20950,20250,22175,21125,79,6450,500,15150,50,1,15830000,3459,12.75,1.25,12,0.80,1714.00,17437.00,42100,20240626,-48.10,13620,20241210,60.43,25550,-14.48,20250219,16970,28.76,20250409,42100,-48.10,20240626,13620,60.43,20241210,3.57,Y,039440,500,79 억,,585767,N,N,8185,N,00,N
+20250513,150433,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21800,150,2,0.69,2600422150,119515,88.42,22250,22300,21450,28100,15200,21650,21758.12,3.70,0,-4489,22350,22000,21300,20950,20250,22175,21125,79,6450,500,15150,50,1,15830000,3451,12.72,1.25,12,0.75,1714.00,17437.00,42100,20240626,-48.22,13620,20241210,60.06,25550,-14.68,20250219,16970,28.46,20250409,42100,-48.22,20240626,13620,60.06,20241210,3.57,Y,039440,500,79 억,,585767,N,N,9296,N,00,N
+20250513,140433,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21800,150,2,0.69,2147225725,98722,73.03,22250,22300,21450,28100,15200,21650,21750.23,3.70,0,-2786,22350,22000,21300,20950,20250,22175,21125,79,6450,500,15150,50,1,15830000,3451,12.72,1.25,12,0.62,1714.00,17437.00,42100,20240626,-48.22,13620,20241210,60.06,25550,-14.68,20250219,16970,28.46,20250409,42100,-48.22,20240626,13620,60.06,20241210,3.57,Y,039440,500,79 억,,585767,N,N,9296,N,00,N
+20250513,130435,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21550,-100,5,-0.46,1669503250,76784,56.80,22250,22300,21450,28100,15200,21650,21742.85,3.70,0,-3449,22350,22000,21300,20950,20250,22175,21125,79,6450,500,15150,50,1,15830000,3411,12.57,1.24,12,0.49,1714.00,17437.00,42100,20240626,-48.81,13620,20241210,58.22,25550,-15.66,20250219,16970,26.99,20250409,42100,-48.81,20240626,13620,58.22,20241210,3.57,Y,039440,500,79 억,,585767,N,N,9296,N,00,N
+20250513,120436,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21650,0,3,0.00,1438752750,66097,48.90,22250,22300,21450,28100,15200,21650,21767.29,3.70,0,-7799,22350,22000,21300,20950,20250,22175,21125,79,6450,500,15150,50,1,15830000,3427,12.63,1.24,12,0.42,1714.00,17437.00,42100,20240626,-48.57,13620,20241210,58.96,25550,-15.26,20250219,16970,27.58,20250409,42100,-48.57,20240626,13620,58.96,20241210,3.57,Y,039440,500,79 억,,585767,N,N,9296,N,00,N
+20250513,110435,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21800,150,2,0.69,1266124400,58129,43.00,22250,22300,21450,28100,15200,21650,21781.29,3.70,0,-6644,22350,22000,21300,20950,20250,22175,21125,79,6450,500,15150,50,1,15830000,3451,12.72,1.25,12,0.37,1714.00,17437.00,42100,20240626,-48.22,13620,20241210,60.06,25550,-14.68,20250219,16970,28.46,20250409,42100,-48.22,20240626,13620,60.06,20241210,3.57,Y,039440,500,79 억,,585767,N,N,9296,N,00,N
+20250513,100435,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21650,0,3,0.00,1058303800,48579,35.94,22250,22300,21450,28100,15200,21650,21785.21,3.70,0,-7476,22350,22000,21300,20950,20250,22175,21125,79,6450,500,15150,50,1,15830000,3427,12.63,1.24,12,0.31,1714.00,17437.00,42100,20240626,-48.57,13620,20241210,58.96,25550,-15.26,20250219,16970,27.58,20250409,42100,-48.57,20240626,13620,58.96,20241210,3.57,Y,039440,500,79 억,,585767,N,N,9296,N,00,N
+20250513,090437,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21850,200,2,0.92,257936100,11680,8.64,22250,22300,21700,28100,15200,21650,22083.57,3.70,0,-4936,22350,22000,21300,20950,20250,22175,21125,79,6450,500,15150,50,1,15830000,3459,12.75,1.25,12,0.07,1714.00,17437.00,42100,20240626,-48.10,13620,20241210,60.43,25550,-14.48,20250219,16970,28.76,20250409,42100,-48.10,20240626,13620,60.43,20241210,3.57,Y,039440,500,79 억,,585767,N,N,9296,N,00,N
 20250512,160427,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21650,1100,2,5.35,2872551275,135175,206.83,20850,21650,20600,26700,14400,20550,21250.61,3.42,0,31717,21416,20982,20666,20232,19916,20825,20075,79,6150,500,14380,50,1,15830000,3427,12.63,1.24,12,0.85,1714.00,17437.00,42100,20240626,-48.57,13620,20241210,58.96,25550,-15.26,20250219,16970,27.58,20250409,42100,-48.57,20240626,13620,58.96,20241210,3.59,Y,039440,500,79 억,,540950,N,N,9296,N,00,N
 20250512,150431,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21550,1000,2,4.87,2528479875,119251,182.47,20850,21550,20600,26700,14400,20550,21203.01,3.42,0,27113,21416,20982,20666,20232,19916,20825,20075,79,6150,500,14380,50,1,15830000,3411,12.57,1.24,12,0.75,1714.00,17437.00,42100,20240626,-48.81,13620,20241210,58.22,25550,-15.66,20250219,16970,26.99,20250409,42100,-48.81,20240626,13620,58.22,20241210,3.59,Y,039440,500,79 억,,540950,N,N,4377,N,00,N
 20250512,140431,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21450,900,2,4.38,1984657475,93926,143.72,20850,21550,20600,26700,14400,20550,21130.01,3.42,0,23415,21416,20982,20666,20232,19916,20825,20075,79,6150,500,14380,50,1,15830000,3396,12.51,1.23,12,0.59,1714.00,17437.00,42100,20240626,-49.05,13620,20241210,57.49,25550,-16.05,20250219,16970,26.40,20250409,42100,-49.05,20240626,13620,57.49,20241210,3.59,Y,039440,500,79 억,,540950,N,N,4377,N,00,N
diff --git a/039490/price/prices-20250501.csv b/039490/price/prices-20250501.csv
index 3008d48afef0..87e823153441 100644
--- a/039490/price/prices-20250501.csv
+++ b/039490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160429,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,150200,3000,2,2.04,10828126200,72877,52.02,145800,150200,144300,191300,103100,147200,148577.86,26.12,0,11387,152600,149900,146300,143600,140000,151250,144950,1311,44100,5000,108920,100,1,24476706,36764,5.13,0.74,12,0.30,29304.00,203329.00,150200,20250513,0.00,107000,20250407,40.37,150200,0.00,20250513,107000,40.37,20250407,150200,0.00,20250513,107000,40.37,20250407,0.23,Y,039490,5000,1311 억,,6392535,N,N,8406,N,00,N
+20250513,150434,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,149500,2300,2,1.56,9184746450,61919,44.20,145800,149600,144300,191300,103100,147200,148334.86,26.12,0,9116,152600,149900,146300,143600,140000,151250,144950,1311,44100,5000,108920,100,1,24476706,36593,5.10,0.74,12,0.25,29304.00,203329.00,149600,20250513,-0.07,107000,20250407,39.72,149600,-0.07,20250513,107000,39.72,20250407,149600,-0.07,20250513,107000,39.72,20250407,0.23,Y,039490,5000,1311 억,,6392535,N,N,12249,N,00,N
+20250513,140434,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,149000,1800,2,1.22,7549612250,50960,36.38,145800,149500,144300,191300,103100,147200,148147.81,26.12,0,6652,152600,149900,146300,143600,140000,151250,144950,1311,44100,5000,108920,100,1,24476706,36470,5.08,0.73,12,0.21,29304.00,203329.00,149500,20250513,-0.33,107000,20250407,39.25,149500,-0.33,20250513,107000,39.25,20250407,149500,-0.33,20250513,107000,39.25,20250407,0.23,Y,039490,5000,1311 억,,6392535,N,N,12249,N,00,N
+20250513,130436,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,148500,1300,2,0.88,6475468000,43734,31.22,145800,149500,144300,191300,103100,147200,148064.85,26.12,0,5239,152600,149900,146300,143600,140000,151250,144950,1311,44100,5000,108920,100,1,24476706,36348,5.07,0.73,12,0.18,29304.00,203329.00,149500,20250513,-0.67,107000,20250407,38.79,149500,-0.67,20250513,107000,38.79,20250407,149500,-0.67,20250513,107000,38.79,20250407,0.23,Y,039490,5000,1311 억,,6392535,N,N,12249,N,00,N
+20250513,120436,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,149000,1800,2,1.22,5550522650,37517,26.78,145800,149500,144300,191300,103100,147200,147946.87,26.12,0,6050,152600,149900,146300,143600,140000,151250,144950,1311,44100,5000,108920,100,1,24476706,36470,5.08,0.73,12,0.15,29304.00,203329.00,149500,20250513,-0.33,107000,20250407,39.25,149500,-0.33,20250513,107000,39.25,20250407,149500,-0.33,20250513,107000,39.25,20250407,0.23,Y,039490,5000,1311 억,,6392535,N,N,12249,N,00,N
+20250513,110435,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,149400,2200,2,1.49,4412392000,29885,21.33,145800,149400,144300,191300,103100,147200,147645.71,26.12,0,6082,152600,149900,146300,143600,140000,151250,144950,1311,44100,5000,108920,100,1,24476706,36568,5.10,0.73,12,0.12,29304.00,203329.00,149400,20250513,0.00,107000,20250407,39.63,149400,0.00,20250513,107000,39.63,20250407,149400,0.00,20250513,107000,39.63,20250407,0.23,Y,039490,5000,1311 억,,6392535,N,N,12249,N,00,N
+20250513,100436,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,148300,1100,2,0.75,2403025050,16385,11.70,145800,148600,144300,191300,103100,147200,146660.06,26.12,0,3888,152600,149900,146300,143600,140000,151250,144950,1311,44100,5000,108920,100,1,24476706,36299,5.06,0.73,12,0.07,29304.00,203329.00,149000,20250512,-0.47,107000,20250407,38.60,149000,-0.47,20250512,107000,38.60,20250407,149000,-0.47,20250512,107000,38.60,20250407,0.23,Y,039490,5000,1311 억,,6392535,N,N,12249,N,00,N
+20250513,090437,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,147000,-200,5,-0.14,556623700,3817,2.72,145800,147300,144300,191300,103100,147200,145827.53,26.12,0,-243,152600,149900,146300,143600,140000,151250,144950,1311,44100,5000,108920,100,1,24476706,35981,5.02,0.72,12,0.02,29304.00,203329.00,149000,20250512,-1.34,107000,20250407,37.38,149000,-1.34,20250512,107000,37.38,20250407,149000,-1.34,20250512,107000,37.38,20250407,0.23,Y,039490,5000,1311 억,,6392535,N,N,12249,N,00,N
 20250512,160427,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,147200,4700,2,3.30,20536092500,140081,208.37,142900,149000,142700,185200,99800,142500,146601.45,26.25,0,-6315,146966,144732,142266,140032,137566,143500,138800,1311,42700,5000,105450,100,1,24476706,36030,5.02,0.72,12,0.57,29304.00,203329.00,149000,20250512,-1.21,107000,20250407,37.57,149000,-1.21,20250512,107000,37.57,20250407,149000,-1.21,20250512,107000,37.57,20250407,0.24,Y,039490,5000,1311 억,,6426208,N,N,12248,N,00,N
 20250512,150431,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,146400,3900,2,2.74,19151211000,130655,194.35,142900,149000,142700,185200,99800,142500,146578.48,26.25,0,-5739,146966,144732,142266,140032,137566,143500,138800,1311,42700,5000,105450,100,1,24476706,35834,5.00,0.72,12,0.53,29304.00,203329.00,149000,20250512,-1.74,107000,20250407,36.82,149000,-1.74,20250512,107000,36.82,20250407,149000,-1.74,20250512,107000,36.82,20250407,0.24,Y,039490,5000,1311 억,,6426208,N,N,2277,N,00,N
 20250512,140431,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,146400,3900,2,2.74,16401375750,111916,166.48,142900,149000,142700,185200,99800,142500,146550.77,26.25,0,-5432,146966,144732,142266,140032,137566,143500,138800,1311,42700,5000,105450,100,1,24476706,35834,5.00,0.72,12,0.46,29304.00,203329.00,149000,20250512,-1.74,107000,20250407,36.82,149000,-1.74,20250512,107000,36.82,20250407,149000,-1.74,20250512,107000,36.82,20250407,0.24,Y,039490,5000,1311 억,,6426208,N,N,2277,N,00,N
diff --git a/039560/price/prices-20250501.csv b/039560/price/prices-20250501.csv
index 003b80c0d289..cec70ff06562 100644
--- a/039560/price/prices-20250501.csv
+++ b/039560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,25,2,0.88,139720248,48906,25.98,2915,2915,2830,3690,1990,2840,2856.91,3.58,0,-2483,3026,2932,2856,2762,2686,2895,2725,210,850,500,2040,5,1,39613981,1135,-4.55,0.42,12,0.12,-630.00,6864.00,4400,20241115,-34.89,2360,20250409,21.40,4190,-31.62,20250213,2360,21.40,20250409,4400,-34.89,20241115,2360,21.40,20250409,1.84,Y,039560,500,210 억,,1420021,N,N,6465,N,00,N
+20250513,150434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,5,2,0.18,131667435,46091,24.48,2915,2915,2830,3690,1990,2840,2856.68,3.58,0,-1114,3026,2932,2856,2762,2686,2895,2725,210,850,500,2040,5,1,39613981,1127,-4.52,0.41,12,0.12,-630.00,6864.00,4400,20241115,-35.34,2360,20250409,20.55,4190,-32.10,20250213,2360,20.55,20250409,4400,-35.34,20241115,2360,20.55,20250409,1.84,Y,039560,500,210 억,,1420021,N,N,8595,N,00,N
+20250513,140434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,20,2,0.70,111307310,38950,20.69,2915,2915,2830,3690,1990,2840,2857.70,3.58,0,-433,3026,2932,2856,2762,2686,2895,2725,210,850,500,2040,5,1,39613981,1133,-4.54,0.42,12,0.10,-630.00,6864.00,4400,20241115,-35.00,2360,20250409,21.19,4190,-31.74,20250213,2360,21.19,20250409,4400,-35.00,20241115,2360,21.19,20250409,1.84,Y,039560,500,210 억,,1420021,N,N,8595,N,00,N
+20250513,130436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,20,2,0.70,89149840,31181,16.56,2915,2915,2830,3690,1990,2840,2859.11,3.58,0,-1563,3026,2932,2856,2762,2686,2895,2725,210,850,500,2040,5,1,39613981,1133,-4.54,0.42,12,0.08,-630.00,6864.00,4400,20241115,-35.00,2360,20250409,21.19,4190,-31.74,20250213,2360,21.19,20250409,4400,-35.00,20241115,2360,21.19,20250409,1.84,Y,039560,500,210 억,,1420021,N,N,8595,N,00,N
+20250513,120436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,30,2,1.06,82655865,28913,15.36,2915,2915,2830,3690,1990,2840,2858.78,3.58,0,-1196,3026,2932,2856,2762,2686,2895,2725,210,850,500,2040,5,1,39613981,1137,-4.56,0.42,12,0.07,-630.00,6864.00,4400,20241115,-34.77,2360,20250409,21.61,4190,-31.50,20250213,2360,21.61,20250409,4400,-34.77,20241115,2360,21.61,20250409,1.84,Y,039560,500,210 억,,1420021,N,N,8595,N,00,N
+20250513,110435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,10,2,0.35,71436760,24991,13.27,2915,2915,2830,3690,1990,2840,2858.50,3.58,0,-1626,3026,2932,2856,2762,2686,2895,2725,210,850,500,2040,5,1,39613981,1129,-4.52,0.42,12,0.06,-630.00,6864.00,4400,20241115,-35.23,2360,20250409,20.76,4190,-31.98,20250213,2360,20.76,20250409,4400,-35.23,20241115,2360,20.76,20250409,1.84,Y,039560,500,210 억,,1420021,N,N,8595,N,00,N
+20250513,100436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-10,5,-0.35,66693240,23325,12.39,2915,2915,2830,3690,1990,2840,2859.30,3.58,0,-1706,3026,2932,2856,2762,2686,2895,2725,210,850,500,2040,5,1,39613981,1121,-4.49,0.41,12,0.06,-630.00,6864.00,4400,20241115,-35.68,2360,20250409,19.92,4190,-32.46,20250213,2360,19.92,20250409,4400,-35.68,20241115,2360,19.92,20250409,1.84,Y,039560,500,210 억,,1420021,N,N,8595,N,00,N
+20250513,090438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,25,2,0.88,20104565,6950,3.69,2915,2915,2850,3690,1990,2840,2892.74,3.58,0,-1169,3026,2932,2856,2762,2686,2895,2725,210,850,500,2040,5,1,39613981,1135,-4.55,0.42,12,0.02,-630.00,6864.00,4400,20241115,-34.89,2360,20250409,21.40,4190,-31.62,20250213,2360,21.40,20250409,4400,-34.89,20241115,2360,21.40,20250409,1.84,Y,039560,500,210 억,,1420021,N,N,8595,N,00,N
 20250512,160427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,140,2,5.19,534841925,188269,353.47,2855,2950,2780,3510,1890,2700,2840.84,3.50,0,28437,2806,2752,2711,2657,2616,2732,2637,210,810,500,1940,5,1,39613981,1125,-4.51,0.41,12,0.48,-630.00,6864.00,4400,20241115,-35.45,2360,20250409,20.34,4190,-32.22,20250213,2360,20.34,20250409,4400,-35.45,20241115,2360,20.34,20250409,1.86,Y,039560,500,210 억,,1386190,N,N,8595,N,00,N
 20250512,150432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,105,2,3.89,495139775,174183,327.02,2855,2950,2780,3510,1890,2700,2842.64,3.50,0,27161,2806,2752,2711,2657,2616,2732,2637,210,810,500,1940,5,1,39613981,1111,-4.45,0.41,12,0.44,-630.00,6864.00,4400,20241115,-36.25,2360,20250409,18.86,4190,-33.05,20250213,2360,18.86,20250409,4400,-36.25,20241115,2360,18.86,20250409,1.86,Y,039560,500,210 억,,1386190,N,N,4874,N,00,N
 20250512,140431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,120,2,4.44,482031290,169515,318.26,2855,2950,2780,3510,1890,2700,2843.59,3.50,0,25220,2806,2752,2711,2657,2616,2732,2637,210,810,500,1940,5,1,39613981,1117,-4.48,0.41,12,0.43,-630.00,6864.00,4400,20241115,-35.91,2360,20250409,19.49,4190,-32.70,20250213,2360,19.49,20250409,4400,-35.91,20241115,2360,19.49,20250409,1.86,Y,039560,500,210 억,,1386190,N,N,4874,N,00,N
diff --git a/039570/price/prices-20250501.csv b/039570/price/prices-20250501.csv
index 2d36e4c91910..66f633534923 100644
--- a/039570/price/prices-20250501.csv
+++ b/039570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160429,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8990,30,2,0.33,114695870,12787,136.66,8960,9080,8900,11640,6280,8960,8969.72,4.23,0,2001,9113,9036,8923,8846,8733,9075,8885,130,2680,500,6450,10,1,25957601,2334,12.30,0.79,12,0.05,731.00,11333.00,12200,20240514,-26.31,7500,20240805,19.87,10220,-12.04,20250121,7540,19.23,20250110,12200,-26.31,20240514,7500,19.87,20240805,0.06,Y,039570,500,129 억,,1097470,N,N,991,N,00,N
+20250513,150434,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8960,0,3,0.00,110629790,12334,131.82,8960,9080,8900,11640,6280,8960,8969.50,4.23,0,1917,9113,9036,8923,8846,8733,9075,8885,130,2680,500,6450,10,1,25957601,2326,12.26,0.79,12,0.05,731.00,11333.00,12200,20240514,-26.56,7500,20240805,19.47,10220,-12.33,20250121,7540,18.83,20250110,12200,-26.56,20240514,7500,19.47,20240805,0.06,Y,039570,500,129 억,,1097470,N,N,1140,N,00,N
+20250513,140434,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8990,30,2,0.33,94582470,10541,112.65,8960,9080,8900,11640,6280,8960,8972.82,4.23,0,1565,9113,9036,8923,8846,8733,9075,8885,130,2680,500,6450,10,1,25957601,2334,12.30,0.79,12,0.04,731.00,11333.00,12200,20240514,-26.31,7500,20240805,19.87,10220,-12.04,20250121,7540,19.23,20250110,12200,-26.31,20240514,7500,19.87,20240805,0.06,Y,039570,500,129 억,,1097470,N,N,1140,N,00,N
+20250513,130436,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9000,40,2,0.45,81851580,9125,97.52,8960,9080,8900,11640,6280,8960,8970.04,4.23,0,1255,9113,9036,8923,8846,8733,9075,8885,130,2680,500,6450,10,1,25957601,2336,12.31,0.79,12,0.04,731.00,11333.00,12200,20240514,-26.23,7500,20240805,20.00,10220,-11.94,20250121,7540,19.36,20250110,12200,-26.23,20240514,7500,20.00,20240805,0.06,Y,039570,500,129 억,,1097470,N,N,1140,N,00,N
+20250513,120437,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9060,100,2,1.12,74551970,8318,88.90,8960,9080,8900,11640,6280,8960,8962.73,4.23,0,979,9113,9036,8923,8846,8733,9075,8885,130,2680,500,6450,10,1,25957601,2352,12.39,0.80,12,0.03,731.00,11333.00,12200,20240514,-25.74,7500,20240805,20.80,10220,-11.35,20250121,7540,20.16,20250110,12200,-25.74,20240514,7500,20.80,20240805,0.06,Y,039570,500,129 억,,1097470,N,N,1140,N,00,N
+20250513,110436,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9020,60,2,0.67,65475270,7314,78.17,8960,9030,8900,11640,6280,8960,8952.05,4.23,0,589,9113,9036,8923,8846,8733,9075,8885,130,2680,500,6450,10,1,25957601,2341,12.34,0.80,12,0.03,731.00,11333.00,12200,20240514,-26.07,7500,20240805,20.27,10220,-11.74,20250121,7540,19.63,20250110,12200,-26.07,20240514,7500,20.27,20240805,0.06,Y,039570,500,129 억,,1097470,N,N,1140,N,00,N
+20250513,100436,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9000,40,2,0.45,49251380,5514,58.93,8960,9020,8900,11640,6280,8960,8932.06,4.23,0,260,9113,9036,8923,8846,8733,9075,8885,130,2680,500,6450,10,1,25957601,2336,12.31,0.79,12,0.02,731.00,11333.00,12200,20240514,-26.23,7500,20240805,20.00,10220,-11.94,20250121,7540,19.36,20250110,12200,-26.23,20240514,7500,20.00,20240805,0.06,Y,039570,500,129 억,,1097470,N,N,1140,N,00,N
+20250513,090438,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8970,10,2,0.11,905890,101,1.08,8960,8970,8950,11640,6280,8960,8969.21,4.23,0,-5,9113,9036,8923,8846,8733,9075,8885,130,2680,500,6450,10,1,25957601,2328,12.27,0.79,12,0.00,731.00,11333.00,12200,20240514,-26.48,7500,20240805,19.60,10220,-12.23,20250121,7540,18.97,20250110,12200,-26.48,20240514,7500,19.60,20240805,0.06,Y,039570,500,129 억,,1097470,N,N,1140,N,00,N
 20250512,160428,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8960,-30,5,-0.33,83325525,9356,182.77,8940,9000,8810,11680,6300,8990,8906.11,4.23,0,-10,9116,9052,8966,8902,8816,9010,8860,130,2690,500,6470,10,1,25957601,2326,12.26,0.79,12,0.04,731.00,11333.00,12200,20240514,-26.56,7500,20240805,19.47,10220,-12.33,20250121,7540,18.83,20250110,12200,-26.56,20240514,7500,19.47,20240805,0.06,Y,039570,500,129 억,,1097942,N,N,1140,N,00,N
 20250512,150432,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8940,-50,5,-0.56,80239185,9011,176.03,8940,9000,8810,11680,6300,8990,8904.58,4.23,0,9,9116,9052,8966,8902,8816,9010,8860,130,2690,500,6470,10,1,25957601,2321,12.23,0.79,12,0.03,731.00,11333.00,12200,20240514,-26.72,7500,20240805,19.20,10220,-12.52,20250121,7540,18.57,20250110,12200,-26.72,20240514,7500,19.20,20240805,0.06,Y,039570,500,129 억,,1097942,N,N,951,N,00,N
 20250512,140431,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8940,-50,5,-0.56,76682355,8613,168.26,8940,9000,8810,11680,6300,8990,8903.09,4.23,0,30,9116,9052,8966,8902,8816,9010,8860,130,2690,500,6470,10,1,25957601,2321,12.23,0.79,12,0.03,731.00,11333.00,12200,20240514,-26.72,7500,20240805,19.20,10220,-12.52,20250121,7540,18.57,20250110,12200,-26.72,20240514,7500,19.20,20240805,0.06,Y,039570,500,129 억,,1097942,N,N,951,N,00,N
diff --git a/039610/price/prices-20250501.csv b/039610/price/prices-20250501.csv
index 361a4b420473..bc65c1229230 100644
--- a/039610/price/prices-20250501.csv
+++ b/039610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160429,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10390,220,2,2.16,1459761815,141348,106.27,10200,10410,10170,13220,7120,10170,10327.40,2.84,0,21883,10350,10260,10190,10100,10030,10305,10145,52,3050,500,6300,10,1,10410400,1082,15.23,1.14,12,1.36,682.00,9081.00,15420,20240823,-32.62,5040,20240430,106.15,12450,-16.55,20250324,7260,43.11,20250102,15420,-32.62,20240823,5060,105.34,20240520,7.62,Y,039610,500,52 억,,295976,N,N,6336,N,00,N
+20250513,150434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10380,210,2,2.06,1397285635,135332,101.74,10200,10410,10170,13220,7120,10170,10324.94,2.84,0,21201,10350,10260,10190,10100,10030,10305,10145,52,3050,500,6300,10,1,10410400,1081,15.22,1.14,12,1.30,682.00,9081.00,15420,20240823,-32.68,5040,20240430,105.95,12450,-16.63,20250324,7260,42.98,20250102,15420,-32.68,20240823,5060,105.14,20240520,7.62,Y,039610,500,52 억,,295976,N,N,4471,N,00,N
+20250513,140434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10360,190,2,1.87,1145375775,111056,83.49,10200,10410,10170,13220,7120,10170,10313.58,2.84,0,13760,10350,10260,10190,10100,10030,10305,10145,52,3050,500,6300,10,1,10410400,1079,15.19,1.14,12,1.07,682.00,9081.00,15420,20240823,-32.81,5040,20240430,105.56,12450,-16.79,20250324,7260,42.70,20250102,15420,-32.81,20240823,5060,104.74,20240520,7.62,Y,039610,500,52 억,,295976,N,N,4471,N,00,N
+20250513,130436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,180,2,1.77,911780025,88474,66.52,10200,10370,10170,13220,7120,10170,10305.72,2.84,0,6510,10350,10260,10190,10100,10030,10305,10145,52,3050,500,6300,10,1,10410400,1077,15.18,1.14,12,0.85,682.00,9081.00,15420,20240823,-32.88,5040,20240430,105.36,12450,-16.87,20250324,7260,42.56,20250102,15420,-32.88,20240823,5060,104.55,20240520,7.62,Y,039610,500,52 억,,295976,N,N,4471,N,00,N
+20250513,120437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10320,150,2,1.47,757629210,73582,55.32,10200,10370,10170,13220,7120,10170,10296.50,2.84,0,7423,10350,10260,10190,10100,10030,10305,10145,52,3050,500,6300,10,1,10410400,1074,15.13,1.14,12,0.71,682.00,9081.00,15420,20240823,-33.07,5040,20240430,104.76,12450,-17.11,20250324,7260,42.15,20250102,15420,-33.07,20240823,5060,103.95,20240520,7.62,Y,039610,500,52 억,,295976,N,N,4471,N,00,N
+20250513,110436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10355,185,2,1.82,611252015,59403,44.66,10200,10355,10170,13220,7120,10170,10290.04,2.84,0,8724,10350,10260,10190,10100,10030,10305,10145,52,3050,500,6300,10,1,10410400,1078,15.18,1.14,12,0.57,682.00,9081.00,15420,20240823,-32.85,5040,20240430,105.46,12450,-16.83,20250324,7260,42.63,20250102,15420,-32.85,20240823,5060,104.64,20240520,7.62,Y,039610,500,52 억,,295976,N,N,4471,N,00,N
+20250513,100436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10290,120,2,1.18,393853070,38343,28.83,10200,10350,10170,13220,7120,10170,10272.00,2.84,0,2884,10350,10260,10190,10100,10030,10305,10145,52,3050,500,6300,10,1,10410400,1071,15.09,1.13,12,0.37,682.00,9081.00,15420,20240823,-33.27,5040,20240430,104.17,12450,-17.35,20250324,7260,41.74,20250102,15420,-33.27,20240823,5060,103.36,20240520,7.62,Y,039610,500,52 억,,295976,N,N,4471,N,00,N
+20250513,090438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10290,120,2,1.18,66483590,6486,4.88,10200,10330,10170,13220,7120,10170,10251.08,2.84,0,1528,10350,10260,10190,10100,10030,10305,10145,52,3050,500,6300,10,1,10410400,1071,15.09,1.13,12,0.06,682.00,9081.00,15420,20240823,-33.27,5040,20240430,104.17,12450,-17.35,20250324,7260,41.74,20250102,15420,-33.27,20240823,5060,103.36,20240520,7.62,Y,039610,500,52 억,,295976,N,N,4471,N,00,N
 20250512,160428,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10170,10,2,0.10,1345423220,132142,69.85,10160,10280,10120,13200,7120,10160,10181.75,2.81,0,5366,10700,10430,10270,10000,9840,10350,9920,52,3040,500,6290,10,1,10410400,1059,14.91,1.12,12,1.27,682.00,9081.00,15420,20240823,-34.05,5030,20240426,102.19,12450,-18.31,20250324,7260,40.08,20250102,15420,-34.05,20240823,5060,100.99,20240520,7.80,Y,039610,500,52 억,,292437,N,N,4471,N,00,N
 20250512,150432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,-10,5,-0.10,1260701130,123804,65.45,10160,10280,10120,13200,7120,10160,10183.05,2.81,0,1931,10700,10430,10270,10000,9840,10350,9920,52,3040,500,6290,10,1,10410400,1057,14.88,1.12,12,1.19,682.00,9081.00,15420,20240823,-34.18,5030,20240426,101.79,12450,-18.47,20250324,7260,39.81,20250102,15420,-34.18,20240823,5060,100.59,20240520,7.80,Y,039610,500,52 억,,292437,N,N,9014,N,00,N
 20250512,140432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10130,-30,5,-0.30,1035608760,101624,53.72,10160,10280,10120,13200,7120,10160,10190.60,2.81,0,7564,10700,10430,10270,10000,9840,10350,9920,52,3040,500,6290,10,1,10410400,1055,14.85,1.12,12,0.98,682.00,9081.00,15420,20240823,-34.31,5030,20240426,101.39,12450,-18.63,20250324,7260,39.53,20250102,15420,-34.31,20240823,5060,100.20,20240520,7.80,Y,039610,500,52 억,,292437,N,N,9014,N,00,N
diff --git a/039740/price/prices-20250501.csv b/039740/price/prices-20250501.csv
index b285fffd7c03..aebb30ba3853 100644
--- a/039740/price/prices-20250501.csv
+++ b/039740/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3010,5,2,0.17,42644458,14207,34.33,3005,3025,2975,3905,2105,3005,3001.65,0.84,0,-1326,3235,3120,3030,2915,2825,3075,2870,40,900,500,2100,5,1,8018397,241,6.70,0.49,12,0.18,449.00,6190.00,3240,20250509,-7.10,2235,20241206,34.68,3240,-7.10,20250509,2390,25.94,20250102,3240,-7.10,20250509,2235,34.68,20241206,0.00,Y,039740,500,40 억,,67292,N,N,0,N,00,N
+20250513,150435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3000,-5,5,-0.17,38641213,12874,31.11,3005,3025,2975,3905,2105,3005,3001.49,0.84,0,-1445,3235,3120,3030,2915,2825,3075,2870,40,900,500,2100,5,1,8018397,241,6.68,0.48,12,0.16,449.00,6190.00,3240,20250509,-7.41,2235,20241206,34.23,3240,-7.41,20250509,2390,25.52,20250102,3240,-7.41,20250509,2235,34.23,20241206,0.00,Y,039740,500,40 억,,67292,N,N,0,N,00,N
+20250513,140435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3010,5,2,0.17,37135218,12373,29.90,3005,3025,2975,3905,2105,3005,3001.31,0.84,0,-1453,3235,3120,3030,2915,2825,3075,2870,40,900,500,2100,5,1,8018397,241,6.70,0.49,12,0.15,449.00,6190.00,3240,20250509,-7.10,2235,20241206,34.68,3240,-7.10,20250509,2390,25.94,20250102,3240,-7.10,20250509,2235,34.68,20241206,0.00,Y,039740,500,40 억,,67292,N,N,0,N,00,N
+20250513,130436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3010,5,2,0.17,35508037,11832,28.59,3005,3025,2975,3905,2105,3005,3001.02,0.84,0,-1460,3235,3120,3030,2915,2825,3075,2870,40,900,500,2100,5,1,8018397,241,6.70,0.49,12,0.15,449.00,6190.00,3240,20250509,-7.10,2235,20241206,34.68,3240,-7.10,20250509,2390,25.94,20250102,3240,-7.10,20250509,2235,34.68,20241206,0.00,Y,039740,500,40 억,,67292,N,N,0,N,00,N
+20250513,120437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3005,0,3,0.00,33449307,11148,26.94,3005,3025,2975,3905,2105,3005,3000.48,0.84,0,-1471,3235,3120,3030,2915,2825,3075,2870,40,900,500,2100,5,1,8018397,241,6.69,0.49,12,0.14,449.00,6190.00,3240,20250509,-7.25,2235,20241206,34.45,3240,-7.25,20250509,2390,25.73,20250102,3240,-7.25,20250509,2235,34.45,20241206,0.00,Y,039740,500,40 억,,67292,N,N,0,N,00,N
+20250513,110436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3020,15,2,0.50,31454372,10485,25.33,3005,3025,2975,3905,2105,3005,2999.94,0.84,0,-1425,3235,3120,3030,2915,2825,3075,2870,40,900,500,2100,5,1,8018397,242,6.73,0.49,12,0.13,449.00,6190.00,3240,20250509,-6.79,2235,20241206,35.12,3240,-6.79,20250509,2390,26.36,20250102,3240,-6.79,20250509,2235,35.12,20241206,0.00,Y,039740,500,40 억,,67292,N,N,0,N,00,N
+20250513,100437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3005,0,3,0.00,20002032,6683,16.15,3005,3020,2975,3905,2105,3005,2992.97,0.84,0,-479,3235,3120,3030,2915,2825,3075,2870,40,900,500,2100,5,1,8018397,241,6.69,0.49,12,0.08,449.00,6190.00,3240,20250509,-7.25,2235,20241206,34.45,3240,-7.25,20250509,2390,25.73,20250102,3240,-7.25,20250509,2235,34.45,20241206,0.00,Y,039740,500,40 억,,67292,N,N,0,N,00,N
+20250513,090438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3005,0,3,0.00,5850780,1947,4.70,3005,3020,3005,3905,2105,3005,3005.02,0.84,0,-100,3235,3120,3030,2915,2825,3075,2870,40,900,500,2100,5,1,8018397,241,6.69,0.49,12,0.02,449.00,6190.00,3240,20250509,-7.25,2235,20241206,34.45,3240,-7.25,20250509,2390,25.73,20250102,3240,-7.25,20250509,2235,34.45,20241206,0.00,Y,039740,500,40 억,,67292,N,N,0,N,00,N
 20250512,160428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3005,-170,5,-5.35,126328168,41387,52.43,3145,3145,2940,4125,2225,3175,3052.36,0.81,0,3437,3355,3265,3150,3060,2945,3310,3105,40,950,500,2220,5,1,8018397,241,6.69,0.49,12,0.52,449.00,6190.00,3240,20250509,-7.25,2235,20241206,34.45,3240,-7.25,20250509,2390,25.73,20250102,3240,-7.25,20250509,2235,34.45,20241206,0.00,Y,039740,500,40 억,,65032,N,N,0,N,00,N
 20250512,150432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3010,-165,5,-5.20,123388858,40409,51.19,3145,3145,2940,4125,2225,3175,3053.50,0.81,0,3543,3355,3265,3150,3060,2945,3310,3105,40,950,500,2220,5,1,8018397,241,6.70,0.49,12,0.50,449.00,6190.00,3240,20250509,-7.10,2235,20241206,34.68,3240,-7.10,20250509,2390,25.94,20250102,3240,-7.10,20250509,2235,34.68,20241206,0.00,Y,039740,500,40 억,,65032,N,N,0,N,00,N
 20250512,140432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3015,-160,5,-5.04,109668738,35861,45.43,3145,3145,2940,4125,2225,3175,3058.16,0.81,0,3679,3355,3265,3150,3060,2945,3310,3105,40,950,500,2220,5,1,8018397,242,6.71,0.49,12,0.45,449.00,6190.00,3240,20250509,-6.94,2235,20241206,34.90,3240,-6.94,20250509,2390,26.15,20250102,3240,-6.94,20250509,2235,34.90,20241206,0.00,Y,039740,500,40 억,,65032,N,N,0,N,00,N
diff --git a/039830/price/prices-20250501.csv b/039830/price/prices-20250501.csv
index a7bd9e0dd022..6b183cf650cd 100644
--- a/039830/price/prices-20250501.csv
+++ b/039830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6030,-80,5,-1.31,31854330,5235,83.40,6140,6240,5990,7940,4280,6110,6084.98,0.91,0,412,6256,6182,6136,6062,6016,6160,6040,54,1830,500,4390,10,1,10762890,649,10.29,0.41,12,0.05,586.00,14631.00,7350,20250221,-17.96,5150,20240909,17.09,7350,-17.96,20250221,5570,8.26,20250409,7350,-17.96,20250221,5150,17.09,20240909,0.07,Y,039830,500,53 억,,97642,N,N,0,N,00,N
+20250513,150435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6040,-70,5,-1.15,31033850,5099,81.23,6140,6240,5990,7940,4280,6110,6086.26,0.91,0,419,6256,6182,6136,6062,6016,6160,6040,54,1830,500,4390,10,1,10762890,650,10.31,0.41,12,0.05,586.00,14631.00,7350,20250221,-17.82,5150,20240909,17.28,7350,-17.82,20250221,5570,8.44,20250409,7350,-17.82,20250221,5150,17.28,20240909,0.07,Y,039830,500,53 억,,97642,N,N,0,N,00,N
+20250513,140435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6080,-30,5,-0.49,22021230,3610,57.51,6140,6240,5990,7940,4280,6110,6100.06,0.91,0,-518,6256,6182,6136,6062,6016,6160,6040,54,1830,500,4390,10,1,10762890,654,10.38,0.42,12,0.03,586.00,14631.00,7350,20250221,-17.28,5150,20240909,18.06,7350,-17.28,20250221,5570,9.16,20250409,7350,-17.28,20250221,5150,18.06,20240909,0.07,Y,039830,500,53 억,,97642,N,N,0,N,00,N
+20250513,130437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6090,-20,5,-0.33,21610350,3542,56.43,6140,6240,5990,7940,4280,6110,6101.17,0.91,0,-504,6256,6182,6136,6062,6016,6160,6040,54,1830,500,4390,10,1,10762890,655,10.39,0.42,12,0.03,586.00,14631.00,7350,20250221,-17.14,5150,20240909,18.25,7350,-17.14,20250221,5570,9.34,20250409,7350,-17.14,20250221,5150,18.25,20240909,0.07,Y,039830,500,53 억,,97642,N,N,0,N,00,N
+20250513,120437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6140,30,2,0.49,10819950,1761,28.05,6140,6240,6110,7940,4280,6110,6144.21,0.91,0,-454,6256,6182,6136,6062,6016,6160,6040,54,1830,500,4390,10,1,10762890,661,10.48,0.42,12,0.02,586.00,14631.00,7350,20250221,-16.46,5150,20240909,19.22,7350,-16.46,20250221,5570,10.23,20250409,7350,-16.46,20250221,5150,19.22,20240909,0.07,Y,039830,500,53 억,,97642,N,N,0,N,00,N
+20250513,110436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6150,40,2,0.65,6270880,1018,16.22,6140,6240,6130,7940,4280,6110,6160.00,0.91,0,-94,6256,6182,6136,6062,6016,6160,6040,54,1830,500,4390,10,1,10762890,662,10.49,0.42,12,0.01,586.00,14631.00,7350,20250221,-16.33,5150,20240909,19.42,7350,-16.33,20250221,5570,10.41,20250409,7350,-16.33,20250221,5150,19.42,20240909,0.07,Y,039830,500,53 억,,97642,N,N,0,N,00,N
+20250513,100437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6140,30,2,0.49,6166280,1001,15.95,6140,6240,6130,7940,4280,6110,6160.12,0.91,0,-90,6256,6182,6136,6062,6016,6160,6040,54,1830,500,4390,10,1,10762890,661,10.48,0.42,12,0.01,586.00,14631.00,7350,20250221,-16.46,5150,20240909,19.22,7350,-16.46,20250221,5570,10.23,20250409,7350,-16.46,20250221,5150,19.22,20240909,0.07,Y,039830,500,53 억,,97642,N,N,0,N,00,N
+20250513,090439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6240,130,2,2.13,1764530,286,4.56,6140,6240,6140,7940,4280,6110,6169.69,0.91,0,27,6256,6182,6136,6062,6016,6160,6040,54,1830,500,4390,10,1,10762890,672,10.65,0.43,12,0.00,586.00,14631.00,7350,20250221,-15.10,5150,20240909,21.17,7350,-15.10,20250221,5570,12.03,20250409,7350,-15.10,20250221,5150,21.17,20240909,0.07,Y,039830,500,53 억,,97642,N,N,0,N,00,N
 20250512,160428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6110,-110,5,-1.77,38390430,6277,64.18,6210,6210,6090,8080,4360,6220,6116.05,0.90,0,1281,6286,6252,6206,6172,6126,6230,6150,54,1860,500,4470,10,1,10762890,658,10.43,0.42,12,0.06,586.00,14631.00,7350,20250221,-16.87,5150,20240909,18.64,7350,-16.87,20250221,5570,9.69,20250409,7350,-16.87,20250221,5150,18.64,20240909,0.07,Y,039830,500,53 억,,96576,N,N,0,N,00,N
 20250512,150433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6100,-120,5,-1.93,29221340,4774,48.81,6210,6210,6090,8080,4360,6220,6120.93,0.90,0,1097,6286,6252,6206,6172,6126,6230,6150,54,1860,500,4470,10,1,10762890,657,10.41,0.42,12,0.04,586.00,14631.00,7350,20250221,-17.01,5150,20240909,18.45,7350,-17.01,20250221,5570,9.52,20250409,7350,-17.01,20250221,5150,18.45,20240909,0.07,Y,039830,500,53 억,,96576,N,N,0,N,00,N
 20250512,140432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6140,-80,5,-1.29,7285780,1183,12.10,6210,6210,6130,8080,4360,6220,6158.73,0.90,0,-261,6286,6252,6206,6172,6126,6230,6150,54,1860,500,4470,10,1,10762890,661,10.48,0.42,12,0.01,586.00,14631.00,7350,20250221,-16.46,5150,20240909,19.22,7350,-16.46,20250221,5570,10.23,20250409,7350,-16.46,20250221,5150,19.22,20240909,0.07,Y,039830,500,53 억,,96576,N,N,0,N,00,N
diff --git a/039840/price/prices-20250501.csv b/039840/price/prices-20250501.csv
index 50cfd22d20d9..bead68b76dc7 100644
--- a/039840/price/prices-20250501.csv
+++ b/039840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160430,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20700,400,2,1.97,1352135325,65420,95.34,20300,20900,20150,26350,14250,20300,20668.53,14.09,0,8763,21106,20702,20346,19942,19586,20525,19765,79,6050,500,14610,50,1,14981755,3101,-7.79,1.36,12,0.44,-2657.00,15194.00,22150,20240509,-6.55,15130,20250311,36.81,20900,-0.96,20250513,15130,36.81,20250311,21400,-3.27,20240513,15130,36.81,20250311,2.68,Y,039840,500,79 억,,2110802,N,N,1465,N,00,N
+20250513,150435,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20650,350,2,1.72,1274684375,61675,89.89,20300,20900,20150,26350,14250,20300,20667.76,14.09,0,8947,21106,20702,20346,19942,19586,20525,19765,79,6050,500,14610,50,1,14981755,3094,-7.77,1.36,12,0.41,-2657.00,15194.00,22150,20240509,-6.77,15130,20250311,36.48,20900,-1.20,20250513,15130,36.48,20250311,21400,-3.50,20240513,15130,36.48,20250311,2.68,Y,039840,500,79 억,,2110802,N,N,4530,N,00,N
+20250513,140435,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20650,350,2,1.72,1237861650,59890,87.28,20300,20900,20150,26350,14250,20300,20668.92,14.09,0,8974,21106,20702,20346,19942,19586,20525,19765,79,6050,500,14610,50,1,14981755,3094,-7.77,1.36,12,0.40,-2657.00,15194.00,22150,20240509,-6.77,15130,20250311,36.48,20900,-1.20,20250513,15130,36.48,20250311,21400,-3.50,20240513,15130,36.48,20250311,2.68,Y,039840,500,79 억,,2110802,N,N,4530,N,00,N
+20250513,130437,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20700,400,2,1.97,1133732975,54846,79.93,20300,20900,20150,26350,14250,20300,20671.21,14.09,0,10775,21106,20702,20346,19942,19586,20525,19765,79,6050,500,14610,50,1,14981755,3101,-7.79,1.36,12,0.37,-2657.00,15194.00,22150,20240509,-6.55,15130,20250311,36.81,20900,-0.96,20250513,15130,36.81,20250311,21400,-3.27,20240513,15130,36.81,20250311,2.68,Y,039840,500,79 억,,2110802,N,N,4530,N,00,N
+20250513,120438,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20700,400,2,1.97,988469750,47838,69.72,20300,20900,20150,26350,14250,20300,20662.86,14.09,0,8744,21106,20702,20346,19942,19586,20525,19765,79,6050,500,14610,50,1,14981755,3101,-7.79,1.36,12,0.32,-2657.00,15194.00,22150,20240509,-6.55,15130,20250311,36.81,20900,-0.96,20250513,15130,36.81,20250311,21400,-3.27,20240513,15130,36.81,20250311,2.68,Y,039840,500,79 억,,2110802,N,N,4530,N,00,N
+20250513,110437,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20650,350,2,1.72,911993000,44143,64.33,20300,20900,20150,26350,14250,20300,20659.97,14.09,0,8154,21106,20702,20346,19942,19586,20525,19765,79,6050,500,14610,50,1,14981755,3094,-7.77,1.36,12,0.29,-2657.00,15194.00,22150,20240509,-6.77,15130,20250311,36.48,20900,-1.20,20250513,15130,36.48,20250311,21400,-3.50,20240513,15130,36.48,20250311,2.68,Y,039840,500,79 억,,2110802,N,N,4530,N,00,N
+20250513,100437,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20700,400,2,1.97,514959850,25045,36.50,20300,20850,20150,26350,14250,20300,20561.38,14.09,0,305,21106,20702,20346,19942,19586,20525,19765,79,6050,500,14610,50,1,14981755,3101,-7.79,1.36,12,0.17,-2657.00,15194.00,22150,20240509,-6.55,15130,20250311,36.81,20850,-0.72,20250513,15130,36.81,20250311,21400,-3.27,20240513,15130,36.81,20250311,2.68,Y,039840,500,79 억,,2110802,N,N,4530,N,00,N
+20250513,090439,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20450,150,2,0.74,31271800,1539,2.24,20300,20450,20150,26350,14250,20300,20319.56,14.09,0,-394,21106,20702,20346,19942,19586,20525,19765,79,6050,500,14610,50,1,14981755,3064,-7.70,1.35,12,0.01,-2657.00,15194.00,22150,20240509,-7.67,15130,20250311,35.16,20750,-1.45,20250509,15130,35.16,20250311,21400,-4.44,20240513,15130,35.16,20250311,2.68,Y,039840,500,79 억,,2110802,N,N,4530,N,00,N
 20250512,160429,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20300,-400,5,-1.93,1392344625,68545,72.33,20700,20750,19990,26900,14500,20700,20310.51,14.19,0,-13697,21100,20900,20550,20350,20000,21000,20450,79,6200,500,14900,50,1,14981755,3041,-7.64,1.34,12,0.46,-2657.00,15194.00,22150,20240509,-8.35,15130,20250311,34.17,20750,0.00,20250509,15130,34.17,20250311,21400,-5.14,20240513,15130,34.17,20250311,2.69,Y,039840,500,79 억,,2125670,N,N,4530,N,00,N
 20250512,150433,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20050,-650,5,-3.14,1280946225,63026,66.50,20700,20750,19990,26900,14500,20700,20321.61,14.19,0,-10084,21100,20900,20550,20350,20000,21000,20450,79,6200,500,14900,50,1,14981755,3004,-7.55,1.32,12,0.42,-2657.00,15194.00,22150,20240509,-9.48,15130,20250311,32.52,20750,0.00,20250509,15130,32.52,20250311,21400,-6.31,20240513,15130,32.52,20250311,2.69,Y,039840,500,79 억,,2125670,N,N,6516,N,00,N
 20250512,140433,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20050,-650,5,-3.14,1134800825,55735,58.81,20700,20750,20000,26900,14500,20700,20358.11,14.19,0,-10614,21100,20900,20550,20350,20000,21000,20450,79,6200,500,14900,50,1,14981755,3004,-7.55,1.32,12,0.37,-2657.00,15194.00,22150,20240509,-9.48,15130,20250311,32.52,20750,0.00,20250509,15130,32.52,20250311,21400,-6.31,20240513,15130,32.52,20250311,2.69,Y,039840,500,79 억,,2125670,N,N,6516,N,00,N
diff --git a/039860/price/prices-20250501.csv b/039860/price/prices-20250501.csv
index 88b8a17007d2..b12cb0317eb9 100644
--- a/039860/price/prices-20250501.csv
+++ b/039860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160430,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3450,35,2,1.02,262948890,76344,138.13,3415,3480,3410,4435,2395,3415,3444.26,2.47,0,20528,3478,3446,3393,3361,3308,3462,3377,161,1020,500,2180,5,1,32110082,1108,28.99,1.50,12,0.24,119.00,2304.00,5640,20241016,-38.83,2705,20240805,27.54,4680,-26.28,20250107,2950,16.95,20250409,5640,-38.83,20241016,2705,27.54,20240805,3.42,Y,039860,500,160 억,,794478,N,N,11144,N,00,N
+20250513,150435,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3450,35,2,1.02,226374545,65692,118.85,3415,3480,3410,4435,2395,3415,3446.00,2.47,0,17420,3478,3446,3393,3361,3308,3462,3377,161,1020,500,2180,5,1,32110082,1108,28.99,1.50,12,0.20,119.00,2304.00,5640,20241016,-38.83,2705,20240805,27.54,4680,-26.28,20250107,2950,16.95,20250409,5640,-38.83,20241016,2705,27.54,20240805,3.42,Y,039860,500,160 억,,794478,N,N,15054,N,00,N
+20250513,140436,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3425,10,2,0.29,195915590,56873,102.90,3415,3480,3410,4435,2395,3415,3444.79,2.47,0,22299,3478,3446,3393,3361,3308,3462,3377,161,1020,500,2180,5,1,32110082,1100,28.78,1.49,12,0.18,119.00,2304.00,5640,20241016,-39.27,2705,20240805,26.62,4680,-26.82,20250107,2950,16.10,20250409,5640,-39.27,20241016,2705,26.62,20240805,3.42,Y,039860,500,160 억,,794478,N,N,15054,N,00,N
+20250513,130437,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3430,15,2,0.44,179244575,52008,94.10,3415,3480,3410,4435,2395,3415,3446.48,2.47,0,20672,3478,3446,3393,3361,3308,3462,3377,161,1020,500,2180,5,1,32110082,1101,28.82,1.49,12,0.16,119.00,2304.00,5640,20241016,-39.18,2705,20240805,26.80,4680,-26.71,20250107,2950,16.27,20250409,5640,-39.18,20241016,2705,26.80,20240805,3.42,Y,039860,500,160 억,,794478,N,N,15054,N,00,N
+20250513,120438,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3440,25,2,0.73,164293865,47657,86.22,3415,3480,3410,4435,2395,3415,3447.42,2.47,0,20430,3478,3446,3393,3361,3308,3462,3377,161,1020,500,2180,5,1,32110082,1105,28.91,1.49,12,0.15,119.00,2304.00,5640,20241016,-39.01,2705,20240805,27.17,4680,-26.50,20250107,2950,16.61,20250409,5640,-39.01,20241016,2705,27.17,20240805,3.42,Y,039860,500,160 억,,794478,N,N,15054,N,00,N
+20250513,110437,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3460,45,2,1.32,149638995,43403,78.53,3415,3480,3410,4435,2395,3415,3447.66,2.47,0,20173,3478,3446,3393,3361,3308,3462,3377,161,1020,500,2180,5,1,32110082,1111,29.08,1.50,12,0.14,119.00,2304.00,5640,20241016,-38.65,2705,20240805,27.91,4680,-26.07,20250107,2950,17.29,20250409,5640,-38.65,20241016,2705,27.91,20240805,3.42,Y,039860,500,160 억,,794478,N,N,15054,N,00,N
+20250513,100438,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3430,15,2,0.44,55501850,16211,29.33,3415,3450,3410,4435,2395,3415,3423.72,2.47,0,9239,3478,3446,3393,3361,3308,3462,3377,161,1020,500,2180,5,1,32110082,1101,28.82,1.49,12,0.05,119.00,2304.00,5640,20241016,-39.18,2705,20240805,26.80,4680,-26.71,20250107,2950,16.27,20250409,5640,-39.18,20241016,2705,26.80,20240805,3.42,Y,039860,500,160 억,,794478,N,N,15054,N,00,N
+20250513,090439,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3425,10,2,0.29,2520390,738,1.34,3415,3425,3415,4435,2395,3415,3415.16,2.47,0,138,3478,3446,3393,3361,3308,3462,3377,161,1020,500,2180,5,1,32110082,1100,28.78,1.49,12,0.00,119.00,2304.00,5640,20241016,-39.27,2705,20240805,26.62,4680,-26.82,20250107,2950,16.10,20250409,5640,-39.27,20241016,2705,26.62,20240805,3.42,Y,039860,500,160 억,,794478,N,N,15054,N,00,N
 20250512,160429,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3415,45,2,1.34,187089250,55271,82.62,3370,3425,3340,4380,2360,3370,3384.93,2.48,0,3365,3480,3425,3375,3320,3270,3400,3295,161,1010,500,2150,5,1,32110082,1097,28.70,1.48,12,0.17,119.00,2304.00,5640,20241016,-39.45,2705,20240805,26.25,4680,-27.03,20250107,2950,15.76,20250409,5640,-39.45,20241016,2705,26.25,20240805,3.42,Y,039860,500,160 억,,796192,N,N,15054,N,00,N
 20250512,150433,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3400,30,2,0.89,179962495,53178,79.49,3370,3425,3340,4380,2360,3370,3384.15,2.48,0,3108,3480,3425,3375,3320,3270,3400,3295,161,1010,500,2150,5,1,32110082,1092,28.57,1.48,12,0.17,119.00,2304.00,5640,20241016,-39.72,2705,20240805,25.69,4680,-27.35,20250107,2950,15.25,20250409,5640,-39.72,20241016,2705,25.69,20240805,3.42,Y,039860,500,160 억,,796192,N,N,17192,N,00,N
 20250512,140433,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3405,35,2,1.04,168762400,49883,74.56,3370,3425,3340,4380,2360,3370,3383.16,2.48,0,2560,3480,3425,3375,3320,3270,3400,3295,161,1010,500,2150,5,1,32110082,1093,28.61,1.48,12,0.16,119.00,2304.00,5640,20241016,-39.63,2705,20240805,25.88,4680,-27.24,20250107,2950,15.42,20250409,5640,-39.63,20241016,2705,25.88,20240805,3.42,Y,039860,500,160 억,,796192,N,N,17192,N,00,N
diff --git a/039980/price/prices-20250501.csv b/039980/price/prices-20250501.csv
index b772fe5a3ee9..ebb7a1a50d09 100644
--- a/039980/price/prices-20250501.csv
+++ b/039980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2810,-140,5,-4.75,36514365638,11828460,59.62,3155,3300,2790,3835,2065,2950,3087.11,1.55,0,98404,3330,3140,3020,2830,2710,3080,2770,363,885,500,2120,5,1,72696064,2043,175.62,2.07,12,16.27,16.00,1355.00,4225,20240510,-33.49,1925,20240805,45.97,3730,-24.66,20250204,2060,36.41,20250407,3985,-29.49,20240521,1925,45.97,20240805,6.26,Y,039980,500,363 억,,1123403,N,N,61353,N,00,N
+20250513,150436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2815,-135,5,-4.58,35532943056,11478255,57.85,3155,3300,2790,3835,2065,2950,3095.71,1.55,0,76828,3330,3140,3020,2830,2710,3080,2770,363,885,500,2120,5,1,72696064,2046,175.94,2.08,12,15.79,16.00,1355.00,4225,20240510,-33.37,1925,20240805,46.23,3730,-24.53,20250204,2060,36.65,20250407,3985,-29.36,20240521,1925,46.23,20240805,6.26,Y,039980,500,363 억,,1123403,N,N,170630,N,00,N
+20250513,140436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2945,-5,5,-0.17,30910275666,9849427,49.65,3155,3300,2920,3835,2065,2950,3138.34,1.55,0,-131543,3330,3140,3020,2830,2710,3080,2770,363,885,500,2120,5,1,72696064,2141,184.06,2.17,12,13.55,16.00,1355.00,4225,20240510,-30.30,1925,20240805,52.99,3730,-21.05,20250204,2060,42.96,20250407,3985,-26.10,20240521,1925,52.99,20240805,6.26,Y,039980,500,363 억,,1123403,N,N,170630,N,00,N
+20250513,130438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2995,45,2,1.53,29014272183,9210518,46.42,3155,3300,2980,3835,2065,2950,3150.19,1.55,0,-136018,3330,3140,3020,2830,2710,3080,2770,363,885,500,2120,5,1,72696064,2177,187.19,2.21,12,12.67,16.00,1355.00,4225,20240510,-29.11,1925,20240805,55.58,3730,-19.71,20250204,2060,45.39,20250407,3985,-24.84,20240521,1925,55.58,20240805,6.26,Y,039980,500,363 억,,1123403,N,N,170630,N,00,N
+20250513,120438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3005,55,2,1.86,27704122814,8775226,44.23,3155,3300,2980,3835,2065,2950,3157.15,1.55,0,-140703,3330,3140,3020,2830,2710,3080,2770,363,885,500,2120,5,1,72696064,2185,187.81,2.22,12,12.07,16.00,1355.00,4225,20240510,-28.88,1925,20240805,56.10,3730,-19.44,20250204,2060,45.87,20250407,3985,-24.59,20240521,1925,56.10,20240805,6.26,Y,039980,500,363 억,,1123403,N,N,170630,N,00,N
+20250513,110437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2990,40,2,1.36,26877298170,8501661,42.85,3155,3300,2980,3835,2065,2950,3161.49,1.55,0,-128275,3330,3140,3020,2830,2710,3080,2770,363,885,500,2120,5,1,72696064,2174,186.88,2.21,12,11.69,16.00,1355.00,4225,20240510,-29.23,1925,20240805,55.32,3730,-19.84,20250204,2060,45.15,20250407,3985,-24.97,20240521,1925,55.32,20240805,6.26,Y,039980,500,363 억,,1123403,N,N,170630,N,00,N
+20250513,100438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3030,80,2,2.71,24129984528,7589589,38.25,3155,3300,3025,3835,2065,2950,3179.44,1.55,0,-120275,3330,3140,3020,2830,2710,3080,2770,363,885,500,2120,5,1,72696064,2203,189.38,2.24,12,10.44,16.00,1355.00,4225,20240510,-28.28,1925,20240805,57.40,3730,-18.77,20250204,2060,47.09,20250407,3985,-23.96,20240521,1925,57.40,20240805,6.26,Y,039980,500,363 억,,1123403,N,N,170630,N,00,N
+20250513,090439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3235,285,2,9.66,9616228700,2965517,14.95,3155,3300,3145,3835,2065,2950,3242.98,1.55,0,-64559,3330,3140,3020,2830,2710,3080,2770,363,885,500,2120,5,1,72696064,2352,202.19,2.39,12,4.08,16.00,1355.00,4225,20240510,-23.43,1925,20240805,68.05,3730,-13.27,20250204,2060,57.04,20250407,3985,-18.82,20240521,1925,68.05,20240805,6.26,Y,039980,500,363 억,,1123403,N,N,170630,N,00,N
 20250512,160429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2950,315,2,11.95,61039069466,19839708,485.16,2960,3210,2900,3425,1845,2635,3076.68,1.51,0,-101581,2831,2732,2566,2467,2301,2782,2517,363,790,500,1890,5,1,72696064,2145,184.38,2.18,12,27.29,16.00,1355.00,4225,20240510,-30.18,1925,20240805,53.25,3730,-20.91,20250204,2060,43.20,20250407,3985,-25.97,20240521,1925,53.25,20240805,6.17,Y,039980,500,363 억,,1099621,N,N,167613,N,00,N
 20250512,150433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,280,2,10.63,59715764192,19389709,474.16,2960,3210,2900,3425,1845,2635,3079.78,1.51,0,-138127,2831,2732,2566,2467,2301,2782,2517,363,790,500,1890,5,1,72696064,2119,182.19,2.15,12,26.67,16.00,1355.00,4225,20240510,-31.01,1925,20240805,51.43,3730,-21.85,20250204,2060,41.50,20250407,3985,-26.85,20240521,1925,51.43,20240805,6.17,Y,039980,500,363 억,,1099621,N,N,201737,N,00,N
 20250512,140433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2955,320,2,12.14,57235887939,18546596,453.54,2960,3210,2950,3425,1845,2635,3086.08,1.51,0,-168461,2831,2732,2566,2467,2301,2782,2517,363,790,500,1890,5,1,72696064,2148,184.69,2.18,12,25.51,16.00,1355.00,4225,20240510,-30.06,1925,20240805,53.51,3730,-20.78,20250204,2060,43.45,20250407,3985,-25.85,20240521,1925,53.51,20240805,6.17,Y,039980,500,363 억,,1099621,N,N,201737,N,00,N
diff --git a/040160/price/prices-20250501.csv b/040160/price/prices-20250501.csv
index 80d4a89e3008..64174e74b38d 100644
--- a/040160/price/prices-20250501.csv
+++ b/040160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2980,-55,5,-1.81,134116531,44484,52.50,3050,3100,2970,3945,2125,3035,3014.94,27.98,0,-516,3145,3090,2995,2940,2845,3117,2967,60,910,500,2120,5,1,12055535,359,-8.66,0.44,12,0.37,-344.00,6778.00,4085,20240513,-27.05,2265,20250328,31.57,3100,-3.87,20250513,2265,31.57,20250328,4085,-27.05,20240513,2265,31.57,20250328,0.61,Y,040160,500,60 억,,3373708,N,N,0,N,00,N
+20250513,150436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2995,-40,5,-1.32,129679255,42996,50.75,3050,3100,2970,3945,2125,3035,3016.08,27.98,0,492,3145,3090,2995,2940,2845,3117,2967,60,910,500,2120,5,1,12055535,361,-8.71,0.44,12,0.36,-344.00,6778.00,4085,20240513,-26.68,2265,20250328,32.23,3100,-3.39,20250513,2265,32.23,20250328,4085,-26.68,20240513,2265,32.23,20250328,0.61,Y,040160,500,60 억,,3373708,N,N,0,N,00,N
+20250513,140436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3005,-30,5,-0.99,127283550,42196,49.80,3050,3100,2970,3945,2125,3035,3016.48,27.98,0,501,3145,3090,2995,2940,2845,3117,2967,60,910,500,2120,5,1,12055535,362,-8.74,0.44,12,0.35,-344.00,6778.00,4085,20240513,-26.44,2265,20250328,32.67,3100,-3.06,20250513,2265,32.67,20250328,4085,-26.44,20240513,2265,32.67,20250328,0.61,Y,040160,500,60 억,,3373708,N,N,0,N,00,N
+20250513,130438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3025,-10,5,-0.33,92976590,30694,36.23,3050,3100,2970,3945,2125,3035,3029.15,27.98,0,-1194,3145,3090,2995,2940,2845,3117,2967,60,910,500,2120,5,1,12055535,365,-8.79,0.45,12,0.25,-344.00,6778.00,4085,20240513,-25.95,2265,20250328,33.55,3100,-2.42,20250513,2265,33.55,20250328,4085,-25.95,20240513,2265,33.55,20250328,0.61,Y,040160,500,60 억,,3373708,N,N,0,N,00,N
+20250513,120438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3010,-25,5,-0.82,87338070,28816,34.01,3050,3100,2970,3945,2125,3035,3030.89,27.98,0,-1301,3145,3090,2995,2940,2845,3117,2967,60,910,500,2120,5,1,12055535,363,-8.75,0.44,12,0.24,-344.00,6778.00,4085,20240513,-26.32,2265,20250328,32.89,3100,-2.90,20250513,2265,32.89,20250328,4085,-26.32,20240513,2265,32.89,20250328,0.61,Y,040160,500,60 억,,3373708,N,N,0,N,00,N
+20250513,110437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3015,-20,5,-0.66,73432260,24191,28.55,3050,3100,2970,3945,2125,3035,3035.52,27.98,0,82,3145,3090,2995,2940,2845,3117,2967,60,910,500,2120,5,1,12055535,363,-8.76,0.44,12,0.20,-344.00,6778.00,4085,20240513,-26.19,2265,20250328,33.11,3100,-2.74,20250513,2265,33.11,20250328,4085,-26.19,20240513,2265,33.11,20250328,0.61,Y,040160,500,60 억,,3373708,N,N,0,N,00,N
+20250513,100438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3035,0,3,0.00,45384290,14831,17.50,3050,3100,3020,3945,2125,3035,3060.10,27.98,0,-1589,3145,3090,2995,2940,2845,3117,2967,60,910,500,2120,5,1,12055535,366,-8.82,0.45,12,0.12,-344.00,6778.00,4085,20240513,-25.70,2265,20250328,34.00,3100,-2.10,20250513,2265,34.00,20250328,4085,-25.70,20240513,2265,34.00,20250328,0.61,Y,040160,500,60 억,,3373708,N,N,0,N,00,N
+20250513,090440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3060,25,2,0.82,15141875,4935,5.82,3050,3100,3045,3945,2125,3035,3068.26,27.98,0,-16,3145,3090,2995,2940,2845,3117,2967,60,910,500,2120,5,1,12055535,369,-8.90,0.45,12,0.04,-344.00,6778.00,4085,20240513,-25.09,2265,20250328,35.10,3100,-1.29,20250513,2265,35.10,20250328,4085,-25.09,20240513,2265,35.10,20250328,0.61,Y,040160,500,60 억,,3373708,N,N,0,N,00,N
 20250512,160429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3035,120,2,4.12,255217335,84725,232.49,2915,3050,2900,3785,2045,2915,3012.30,27.99,0,-1103,3111,3012,2911,2812,2711,3062,2862,60,870,500,2040,5,1,12055535,366,-8.82,0.45,12,0.70,-344.00,6778.00,4085,20240513,-25.70,2265,20250328,34.00,3050,-0.49,20250512,2265,34.00,20250328,4085,-25.70,20240513,2265,34.00,20250328,0.74,Y,040160,500,60 억,,3374945,N,N,0,N,00,N
 20250512,150434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3030,115,2,3.95,249355985,82791,227.18,2915,3050,2900,3785,2045,2915,3011.87,27.99,0,-1325,3111,3012,2911,2812,2711,3062,2862,60,870,500,2040,5,1,12055535,365,-8.81,0.45,12,0.69,-344.00,6778.00,4085,20240513,-25.83,2265,20250328,33.77,3050,-0.66,20250512,2265,33.77,20250328,4085,-25.83,20240513,2265,33.77,20250328,0.74,Y,040160,500,60 억,,3374945,N,N,0,N,00,N
 20250512,140433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3040,125,2,4.29,244890055,81323,223.15,2915,3050,2900,3785,2045,2915,3011.33,27.99,0,-2091,3111,3012,2911,2812,2711,3062,2862,60,870,500,2040,5,1,12055535,366,-8.84,0.45,12,0.67,-344.00,6778.00,4085,20240513,-25.58,2265,20250328,34.22,3050,-0.33,20250512,2265,34.22,20250328,4085,-25.58,20240513,2265,34.22,20250328,0.74,Y,040160,500,60 억,,3374945,N,N,0,N,00,N
diff --git a/040300/price/prices-20250501.csv b/040300/price/prices-20250501.csv
index 5ec5fba50ee6..55b99a875d86 100644
--- a/040300/price/prices-20250501.csv
+++ b/040300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3195,-10,5,-0.31,4630542833,1394522,1393.81,3220,3440,3195,4165,2245,3205,3320.53,7.78,-143380,-113350,3325,3265,3190,3130,3055,3227,3092,420,960,1000,2050,5,1,42000000,1342,-7.21,0.60,12,3.32,-443.00,5300.00,5010,20241210,-36.23,2525,20240805,26.53,3800,-15.92,20250401,2965,7.76,20250210,5010,-36.23,20241210,2525,26.53,20240805,2.29,Y,040300,1000,420 억,,326670,N,N,70,N,00,N
+20250513,150436,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3215,10,2,0.31,4553808678,1370561,1369.86,3220,3440,3200,4165,2245,3205,3322.59,7.79,-142722,-112852,3325,3265,3190,3130,3055,3227,3092,420,960,1000,2050,5,1,42000000,1350,-7.26,0.61,12,3.26,-443.00,5300.00,5010,20241210,-35.83,2525,20240805,27.33,3800,-15.39,20250401,2965,8.43,20250210,5010,-35.83,20241210,2525,27.33,20240805,2.29,Y,040300,1000,420 억,,327328,N,N,0,N,00,N
+20250513,140436,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3200,-5,5,-0.16,4513392253,1357963,1357.27,3220,3440,3200,4165,2245,3205,3323.65,7.57,-151967,-117193,3325,3265,3190,3130,3055,3227,3092,420,960,1000,2050,5,1,42000000,1344,-7.22,0.60,12,3.23,-443.00,5300.00,5010,20241210,-36.13,2525,20240805,26.73,3800,-15.79,20250401,2965,7.93,20250210,5010,-36.13,20241210,2525,26.73,20240805,2.29,Y,040300,1000,420 억,,318083,N,N,0,N,00,N
+20250513,130438,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3220,15,2,0.47,4419006883,1328530,1327.85,3220,3440,3200,4165,2245,3205,3326.24,7.85,-140379,-104984,3325,3265,3190,3130,3055,3227,3092,420,960,1000,2050,5,1,42000000,1352,-7.27,0.61,12,3.16,-443.00,5300.00,5010,20241210,-35.73,2525,20240805,27.52,3800,-15.26,20250401,2965,8.60,20250210,5010,-35.73,20241210,2525,27.52,20240805,2.29,Y,040300,1000,420 억,,329671,N,N,0,N,00,N
+20250513,120439,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3225,20,2,0.62,4382742683,1317268,1316.60,3220,3440,3200,4165,2245,3205,3327.15,7.93,-137180,-101884,3325,3265,3190,3130,3055,3227,3092,420,960,1000,2050,5,1,42000000,1355,-7.28,0.61,12,3.14,-443.00,5300.00,5010,20241210,-35.63,2525,20240805,27.72,3800,-15.13,20250401,2965,8.77,20250210,5010,-35.63,20241210,2525,27.72,20240805,2.29,Y,040300,1000,420 억,,332870,N,N,0,N,00,N
+20250513,110438,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3245,40,2,1.25,4227567248,1269193,1268.55,3220,3440,3200,4165,2245,3205,3330.91,7.98,-134856,-98459,3325,3265,3190,3130,3055,3227,3092,420,960,1000,2050,5,1,42000000,1363,-7.33,0.61,12,3.02,-443.00,5300.00,5010,20241210,-35.23,2525,20240805,28.51,3800,-14.61,20250401,2965,9.44,20250210,5010,-35.23,20241210,2525,28.51,20240805,2.29,Y,040300,1000,420 억,,335194,N,N,0,N,00,N
+20250513,100438,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3285,80,2,2.50,3340721803,999314,998.80,3220,3440,3200,4165,2245,3205,3343.02,8.89,-96667,-70566,3325,3265,3190,3130,3055,3227,3092,420,960,1000,2050,5,1,42000000,1380,-7.42,0.62,12,2.38,-443.00,5300.00,5010,20241210,-34.43,2525,20240805,30.10,3800,-13.55,20250401,2965,10.79,20250210,5010,-34.43,20241210,2525,30.10,20240805,2.29,Y,040300,1000,420 억,,373383,N,N,0,N,00,N
+20250513,090440,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3205,0,3,0.00,8116400,2536,2.53,3220,3220,3200,4165,2245,3205,3200.47,11.19,-87,-60,3325,3265,3190,3130,3055,3227,3092,420,960,1000,2050,5,1,42000000,1346,-7.23,0.60,12,0.01,-443.00,5300.00,5010,20241210,-36.03,2525,20240805,26.93,3800,-15.66,20250401,2965,8.09,20250210,5010,-36.03,20241210,2525,26.93,20240805,2.29,Y,040300,1000,420 억,,469963,N,N,0,N,00,N
 20250512,160430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3205,-15,5,-0.47,321046625,100051,181.30,3225,3250,3115,4185,2255,3220,3208.83,11.17,24882,20674,3246,3232,3211,3197,3176,3240,3205,420,965,1000,2060,5,1,42000000,1346,-7.23,0.60,12,0.24,-443.00,5300.00,5010,20241210,-36.03,2525,20240805,26.93,3800,-15.66,20250401,2965,8.09,20250210,5010,-36.03,20241210,2525,26.93,20240805,2.32,Y,040300,1000,420 억,,469320,N,N,0,N,00,N
 20250512,150434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3220,0,3,0.00,161630485,50170,90.91,3225,3250,3195,4185,2255,3220,3221.66,10.97,16286,9715,3246,3232,3211,3197,3176,3240,3205,420,965,1000,2060,5,1,42000000,1352,-7.27,0.61,12,0.12,-443.00,5300.00,5010,20241210,-35.73,2525,20240805,27.52,3800,-15.26,20250401,2965,8.60,20250210,5010,-35.73,20241210,2525,27.52,20240805,2.32,Y,040300,1000,420 억,,460724,N,N,0,N,00,N
 20250512,140434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3225,5,2,0.16,148514850,46096,83.53,3225,3250,3195,4185,2255,3220,3221.86,10.99,16986,10220,3246,3232,3211,3197,3176,3240,3205,420,965,1000,2060,5,1,42000000,1355,-7.28,0.61,12,0.11,-443.00,5300.00,5010,20241210,-35.63,2525,20240805,27.72,3800,-15.13,20250401,2965,8.77,20250210,5010,-35.63,20241210,2525,27.72,20240805,2.32,Y,040300,1000,420 억,,461424,N,N,0,N,00,N
diff --git a/040350/price/prices-20250501.csv b/040350/price/prices-20250501.csv
index 78bf8ea78084..05fd635ebca9 100644
--- a/040350/price/prices-20250501.csv
+++ b/040350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,550,36,2,7.00,440822698,820294,478.68,509,559,508,668,360,514,537.39,0.79,0,26056,522,517,510,505,498,520,508,966,154,500,340,1,1,193205323,1063,-7.05,2.08,12,0.42,-78.00,264.00,1028,20240828,-46.50,409,20250227,34.47,598,-8.03,20250103,409,34.47,20250227,1085,-49.31,20240828,409,34.47,20250227,0.00,Y,040350,500,966 억,,1518030,N,N,0,N,00,N
+20250513,150436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,555,41,2,7.98,422151197,786375,458.89,509,559,508,668,360,514,536.83,0.79,0,21311,522,517,510,505,498,520,508,966,154,500,340,1,1,193205323,1072,-7.12,2.10,12,0.41,-78.00,264.00,1028,20240828,-46.01,409,20250227,35.70,598,-7.19,20250103,409,35.70,20250227,1085,-48.85,20240828,409,35.70,20250227,0.00,Y,040350,500,966 억,,1518030,N,N,0,N,00,N
+20250513,140437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,539,25,2,4.86,283483376,534097,311.67,509,545,508,668,360,514,530.77,0.79,0,48989,522,517,510,505,498,520,508,966,154,500,340,1,1,193205323,1041,-6.91,2.04,12,0.28,-78.00,264.00,1028,20240828,-47.57,409,20250227,31.78,598,-9.87,20250103,409,31.78,20250227,1085,-50.32,20240828,409,31.78,20250227,0.00,Y,040350,500,966 억,,1518030,N,N,0,N,00,N
+20250513,130438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,537,23,2,4.47,234560272,443311,258.69,509,545,508,668,360,514,529.11,0.79,0,40250,522,517,510,505,498,520,508,966,154,500,340,1,1,193205323,1038,-6.88,2.03,12,0.23,-78.00,264.00,1028,20240828,-47.76,409,20250227,31.30,598,-10.20,20250103,409,31.30,20250227,1085,-50.51,20240828,409,31.30,20250227,0.00,Y,040350,500,966 억,,1518030,N,N,0,N,00,N
+20250513,120439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,538,24,2,4.67,221505258,419056,244.54,509,545,508,668,360,514,528.58,0.79,0,39970,522,517,510,505,498,520,508,966,154,500,340,1,1,193205323,1039,-6.90,2.04,12,0.22,-78.00,264.00,1028,20240828,-47.67,409,20250227,31.54,598,-10.03,20250103,409,31.54,20250227,1085,-50.41,20240828,409,31.54,20250227,0.00,Y,040350,500,966 억,,1518030,N,N,0,N,00,N
+20250513,110438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,543,29,2,5.64,184649157,350592,204.59,509,545,508,668,360,514,526.68,0.79,0,31596,522,517,510,505,498,520,508,966,154,500,340,1,1,193205323,1049,-6.96,2.06,12,0.18,-78.00,264.00,1028,20240828,-47.18,409,20250227,32.76,598,-9.20,20250103,409,32.76,20250227,1085,-49.95,20240828,409,32.76,20250227,0.00,Y,040350,500,966 억,,1518030,N,N,0,N,00,N
+20250513,100439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,524,10,2,1.95,73525719,142052,82.89,509,524,508,668,360,514,517.60,0.79,0,5512,522,517,510,505,498,520,508,966,154,500,340,1,1,193205323,1012,-6.72,1.98,12,0.07,-78.00,264.00,1028,20240828,-49.03,409,20250227,28.12,598,-12.37,20250103,409,28.12,20250227,1085,-51.71,20240828,409,28.12,20250227,0.00,Y,040350,500,966 억,,1518030,N,N,0,N,00,N
+20250513,090440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,517,3,2,0.58,7203852,14138,8.25,509,517,508,668,360,514,509.54,0.79,0,2218,522,517,510,505,498,520,508,966,154,500,340,1,1,193205323,999,-6.63,1.96,12,0.01,-78.00,264.00,1028,20240828,-49.71,409,20250227,26.41,598,-13.55,20250103,409,26.41,20250227,1085,-52.35,20240828,409,26.41,20250227,0.00,Y,040350,500,966 억,,1518030,N,N,0,N,00,N
 20250512,160430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,514,6,2,1.18,87126185,171215,46.43,506,515,503,660,356,508,508.87,0.81,0,4550,530,518,504,492,478,525,499,966,152,500,340,1,1,193205323,993,-6.59,1.95,12,0.09,-78.00,264.00,1028,20240828,-50.00,409,20250227,25.67,598,-14.05,20250103,409,25.67,20250227,1085,-52.63,20240828,409,25.67,20250227,0.00,Y,040350,500,966 억,,1559487,N,N,1351,N,00,N
 20250512,150434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,513,5,2,0.98,84430422,165962,45.00,506,515,503,660,356,508,508.73,0.81,0,5013,530,518,504,492,478,525,499,966,152,500,340,1,1,193205323,991,-6.58,1.94,12,0.09,-78.00,264.00,1028,20240828,-50.10,409,20250227,25.43,598,-14.21,20250103,409,25.43,20250227,1085,-52.72,20240828,409,25.43,20250227,0.00,Y,040350,500,966 억,,1559487,N,N,1351,N,00,N
 20250512,140434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,507,-1,5,-0.20,39056500,77320,20.97,506,515,503,660,356,508,505.13,0.81,0,-10642,530,518,504,492,478,525,499,966,152,500,340,1,1,193205323,980,-6.50,1.92,12,0.04,-78.00,264.00,1028,20240828,-50.68,409,20250227,23.96,598,-15.22,20250103,409,23.96,20250227,1085,-53.27,20240828,409,23.96,20250227,0.00,Y,040350,500,966 억,,1559487,N,N,1351,N,00,N
diff --git a/040420/price/prices-20250501.csv b/040420/price/prices-20250501.csv
index f0a762ad7030..99bcd2be44f0 100644
--- a/040420/price/prices-20250501.csv
+++ b/040420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,10,2,0.17,98741635,16452,96.82,5990,6010,5980,7800,4200,6000,6001.72,4.28,0,-2166,6033,6016,5983,5966,5933,6025,5975,85,1800,500,4320,10,1,15677552,942,12.39,1.02,12,0.10,485.00,5906.00,6900,20240502,-12.90,5490,20250407,9.47,6110,-1.64,20250102,5490,9.47,20250407,6830,-12.01,20240513,5490,9.47,20250407,0.05,Y,040420,500,84 억,,671450,N,N,2726,N,00,N
+20250513,150437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,10,2,0.17,86796130,14462,85.11,5990,6010,5980,7800,4200,6000,6001.67,4.28,0,-2166,6033,6016,5983,5966,5933,6025,5975,85,1800,500,4320,10,1,15677552,942,12.39,1.02,12,0.09,485.00,5906.00,6900,20240502,-12.90,5490,20250407,9.47,6110,-1.64,20250102,5490,9.47,20250407,6830,-12.01,20240513,5490,9.47,20250407,0.05,Y,040420,500,84 억,,671450,N,N,2577,N,00,N
+20250513,140437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,0,3,0.00,66457300,11077,65.19,5990,6010,5980,7800,4200,6000,5999.58,4.28,0,-4042,6033,6016,5983,5966,5933,6025,5975,85,1800,500,4320,10,1,15677552,941,12.37,1.02,12,0.07,485.00,5906.00,6900,20240502,-13.04,5490,20250407,9.29,6110,-1.80,20250102,5490,9.29,20250407,6830,-12.15,20240513,5490,9.29,20250407,0.05,Y,040420,500,84 억,,671450,N,N,2577,N,00,N
+20250513,130439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,10,2,0.17,59532510,9923,58.39,5990,6010,5980,7800,4200,6000,5999.45,4.28,0,-4168,6033,6016,5983,5966,5933,6025,5975,85,1800,500,4320,10,1,15677552,942,12.39,1.02,12,0.06,485.00,5906.00,6900,20240502,-12.90,5490,20250407,9.47,6110,-1.64,20250102,5490,9.47,20250407,6830,-12.01,20240513,5490,9.47,20250407,0.05,Y,040420,500,84 억,,671450,N,N,2577,N,00,N
+20250513,120439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,0,3,0.00,47281460,7882,46.38,5990,6010,5980,7800,4200,6000,5998.66,4.28,0,-3336,6033,6016,5983,5966,5933,6025,5975,85,1800,500,4320,10,1,15677552,941,12.37,1.02,12,0.05,485.00,5906.00,6900,20240502,-13.04,5490,20250407,9.29,6110,-1.80,20250102,5490,9.29,20250407,6830,-12.15,20240513,5490,9.29,20250407,0.05,Y,040420,500,84 억,,671450,N,N,2577,N,00,N
+20250513,110438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,0,3,0.00,38268770,6382,37.56,5990,6010,5980,7800,4200,6000,5996.36,4.28,0,-2919,6033,6016,5983,5966,5933,6025,5975,85,1800,500,4320,10,1,15677552,941,12.37,1.02,12,0.04,485.00,5906.00,6900,20240502,-13.04,5490,20250407,9.29,6110,-1.80,20250102,5490,9.29,20250407,6830,-12.15,20240513,5490,9.29,20250407,0.05,Y,040420,500,84 억,,671450,N,N,2577,N,00,N
+20250513,100439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,10,2,0.17,33611630,5606,32.99,5990,6010,5980,7800,4200,6000,5995.65,4.28,0,-2919,6033,6016,5983,5966,5933,6025,5975,85,1800,500,4320,10,1,15677552,942,12.39,1.02,12,0.04,485.00,5906.00,6900,20240502,-12.90,5490,20250407,9.47,6110,-1.64,20250102,5490,9.47,20250407,6830,-12.01,20240513,5490,9.47,20250407,0.05,Y,040420,500,84 억,,671450,N,N,2577,N,00,N
+20250513,090440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5980,-20,5,-0.33,383160,64,0.38,5990,5990,5980,7800,4200,6000,5986.88,4.28,0,-18,6033,6016,5983,5966,5933,6025,5975,85,1800,500,4320,10,1,15677552,938,12.33,1.01,12,0.00,485.00,5906.00,6900,20240502,-13.33,5490,20250407,8.93,6110,-2.13,20250102,5490,8.93,20250407,6830,-12.45,20240513,5490,8.93,20250407,0.05,Y,040420,500,84 억,,671450,N,N,2577,N,00,N
 20250512,160430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,50,2,0.84,101672780,16980,60.75,5950,6000,5950,7730,4170,5950,5987.80,4.31,0,-3125,6010,5980,5950,5920,5890,5995,5935,85,1780,500,4280,10,1,15677552,941,12.37,1.02,12,0.11,485.00,5906.00,6900,20240502,-13.04,5490,20250407,9.29,6110,-1.80,20250102,5490,9.29,20250407,6830,-12.15,20240513,5490,9.29,20250407,0.05,Y,040420,500,84 억,,675035,N,N,2577,N,00,N
 20250512,150435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,50,2,0.84,98487090,16449,58.85,5950,6000,5950,7730,4170,5950,5987.42,4.31,0,-3150,6010,5980,5950,5920,5890,5995,5935,85,1780,500,4280,10,1,15677552,941,12.37,1.02,12,0.10,485.00,5906.00,6900,20240502,-13.04,5490,20250407,9.29,6110,-1.80,20250102,5490,9.29,20250407,6830,-12.15,20240513,5490,9.29,20250407,0.05,Y,040420,500,84 억,,675035,N,N,2912,N,00,N
 20250512,140434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5990,40,2,0.67,81789940,13664,48.89,5950,6000,5950,7730,4170,5950,5985.80,4.31,0,-2686,6010,5980,5950,5920,5890,5995,5935,85,1780,500,4280,10,1,15677552,939,12.35,1.01,12,0.09,485.00,5906.00,6900,20240502,-13.19,5490,20250407,9.11,6110,-1.96,20250102,5490,9.11,20250407,6830,-12.30,20240513,5490,9.11,20250407,0.05,Y,040420,500,84 억,,675035,N,N,2912,N,00,N
diff --git a/040610/price/prices-20250501.csv b/040610/price/prices-20250501.csv
index 1afc8660a1d5..1d713d8a98f5 100644
--- a/040610/price/prices-20250501.csv
+++ b/040610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160432,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1602,2,2,0.12,67635652,42250,78.37,1600,1606,1596,2080,1120,1600,1600.84,0.64,0,3743,1622,1610,1589,1577,1556,1617,1584,170,480,500,1120,1,1,34087196,546,3.37,0.14,12,0.12,475.00,11189.00,1940,20240715,-17.42,1429,20240805,12.11,1694,-5.43,20250110,1468,9.13,20250404,1940,-17.42,20240715,1429,12.11,20240805,1.26,Y,040610,500,170 억,,219018,N,N,2129,N,00,N
+20250513,150437,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1600,0,3,0.00,64317485,40178,74.53,1600,1606,1596,2080,1120,1600,1600.81,0.64,0,4394,1622,1610,1589,1577,1556,1617,1584,170,480,500,1120,1,1,34087196,545,3.37,0.14,12,0.12,475.00,11189.00,1940,20240715,-17.53,1429,20240805,11.97,1694,-5.55,20250110,1468,8.99,20250404,1940,-17.53,20240715,1429,11.97,20240805,1.26,Y,040610,500,170 억,,219018,N,N,4124,N,00,N
+20250513,140437,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1600,0,3,0.00,61406859,38359,71.16,1600,1606,1596,2080,1120,1600,1600.85,0.64,0,4566,1622,1610,1589,1577,1556,1617,1584,170,480,500,1120,1,1,34087196,545,3.37,0.14,12,0.11,475.00,11189.00,1940,20240715,-17.53,1429,20240805,11.97,1694,-5.55,20250110,1468,8.99,20250404,1940,-17.53,20240715,1429,11.97,20240805,1.26,Y,040610,500,170 억,,219018,N,N,4124,N,00,N
+20250513,130439,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1600,0,3,0.00,43773854,27343,50.72,1600,1606,1596,2080,1120,1600,1600.92,0.64,0,3229,1622,1610,1589,1577,1556,1617,1584,170,480,500,1120,1,1,34087196,545,3.37,0.14,12,0.08,475.00,11189.00,1940,20240715,-17.53,1429,20240805,11.97,1694,-5.55,20250110,1468,8.99,20250404,1940,-17.53,20240715,1429,11.97,20240805,1.26,Y,040610,500,170 억,,219018,N,N,4124,N,00,N
+20250513,120440,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1598,-2,5,-0.12,40474166,25280,46.89,1600,1606,1596,2080,1120,1600,1601.04,0.64,0,3370,1622,1610,1589,1577,1556,1617,1584,170,480,500,1120,1,1,34087196,545,3.36,0.14,12,0.07,475.00,11189.00,1940,20240715,-17.63,1429,20240805,11.83,1694,-5.67,20250110,1468,8.86,20250404,1940,-17.63,20240715,1429,11.83,20240805,1.26,Y,040610,500,170 억,,219018,N,N,4124,N,00,N
+20250513,110438,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1598,-2,5,-0.12,38437489,24006,44.53,1600,1606,1596,2080,1120,1600,1601.16,0.64,0,3213,1622,1610,1589,1577,1556,1617,1584,170,480,500,1120,1,1,34087196,545,3.36,0.14,12,0.07,475.00,11189.00,1940,20240715,-17.63,1429,20240805,11.83,1694,-5.67,20250110,1468,8.86,20250404,1940,-17.63,20240715,1429,11.83,20240805,1.26,Y,040610,500,170 억,,219018,N,N,4124,N,00,N
+20250513,100439,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1601,1,2,0.06,31550846,19702,36.55,1600,1606,1600,2080,1120,1600,1601.40,0.64,0,2167,1622,1610,1589,1577,1556,1617,1584,170,480,500,1120,1,1,34087196,546,3.37,0.14,12,0.06,475.00,11189.00,1940,20240715,-17.47,1429,20240805,12.04,1694,-5.49,20250110,1468,9.06,20250404,1940,-17.47,20240715,1429,12.04,20240805,1.26,Y,040610,500,170 억,,219018,N,N,4124,N,00,N
+20250513,090441,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1606,6,2,0.38,14060319,8787,16.30,1600,1606,1600,2080,1120,1600,1600.13,0.64,0,19,1622,1610,1589,1577,1556,1617,1584,170,480,500,1120,1,1,34087196,547,3.38,0.14,12,0.03,475.00,11189.00,1940,20240715,-17.22,1429,20240805,12.39,1694,-5.19,20250110,1468,9.40,20250404,1940,-17.22,20240715,1429,12.39,20240805,1.26,Y,040610,500,170 억,,219018,N,N,4124,N,00,N
 20250512,160430,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1600,23,2,1.46,85486829,53829,377.56,1580,1601,1568,2050,1104,1577,1588.12,0.64,0,2658,1587,1581,1574,1568,1561,1585,1572,170,473,500,1100,1,1,34087196,545,3.37,0.14,12,0.16,475.00,11189.00,1940,20240715,-17.53,1429,20240805,11.97,1694,-5.55,20250110,1468,8.99,20250404,1940,-17.53,20240715,1429,11.97,20240805,1.25,Y,040610,500,170 억,,217172,N,N,4124,N,00,N
 20250512,150435,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1600,23,2,1.46,84956281,53497,375.23,1580,1601,1568,2050,1104,1577,1588.06,0.64,0,2577,1587,1581,1574,1568,1561,1585,1572,170,473,500,1100,1,1,34087196,545,3.37,0.14,12,0.16,475.00,11189.00,1940,20240715,-17.53,1429,20240805,11.97,1694,-5.55,20250110,1468,8.99,20250404,1940,-17.53,20240715,1429,11.97,20240805,1.25,Y,040610,500,170 억,,217172,N,N,2895,N,00,N
 20250512,140434,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1592,15,2,0.95,74216473,46774,328.08,1580,1596,1568,2050,1104,1577,1586.70,0.64,0,2268,1587,1581,1574,1568,1561,1585,1572,170,473,500,1100,1,1,34087196,543,3.35,0.14,12,0.14,475.00,11189.00,1940,20240715,-17.94,1429,20240805,11.41,1694,-6.02,20250110,1468,8.45,20250404,1940,-17.94,20240715,1429,11.41,20240805,1.25,Y,040610,500,170 억,,217172,N,N,2895,N,00,N
diff --git a/040910/price/prices-20250501.csv b/040910/price/prices-20250501.csv
index 4f0c35b7a19f..06219271dba6 100644
--- a/040910/price/prices-20250501.csv
+++ b/040910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4080,5,2,0.12,140494445,34592,84.29,3925,4135,3925,5290,2855,4075,4061.47,3.59,0,4220,4211,4142,4021,3952,3831,4177,3987,93,1215,500,2440,5,1,18574275,758,-2.68,0.62,12,0.19,-1523.00,6590.00,10290,20240524,-60.35,3800,20250409,7.37,7370,-44.64,20250210,3800,7.37,20250409,10290,-60.35,20240524,3800,7.37,20250409,1.19,Y,040910,500,92 억,,666971,N,N,4180,N,00,N
+20250513,150437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4120,45,2,1.10,139808625,34424,83.89,3925,4135,3925,5290,2855,4075,4061.37,3.59,0,4210,4211,4142,4021,3952,3831,4177,3987,93,1215,500,2440,5,1,18574275,765,-2.71,0.63,12,0.19,-1523.00,6590.00,10290,20240524,-59.96,3800,20250409,8.42,7370,-44.10,20250210,3800,8.42,20250409,10290,-59.96,20240524,3800,8.42,20250409,1.19,Y,040910,500,92 억,,666971,N,N,11607,N,00,N
+20250513,140437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4095,20,2,0.49,107778425,26609,64.84,3925,4135,3925,5290,2855,4075,4050.45,3.59,0,3059,4211,4142,4021,3952,3831,4177,3987,93,1215,500,2440,5,1,18574275,761,-2.69,0.62,12,0.14,-1523.00,6590.00,10290,20240524,-60.20,3800,20250409,7.76,7370,-44.44,20250210,3800,7.76,20250409,10290,-60.20,20240524,3800,7.76,20250409,1.19,Y,040910,500,92 억,,666971,N,N,11607,N,00,N
+20250513,130439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4080,5,2,0.12,76507185,18976,46.24,3925,4135,3925,5290,2855,4075,4031.79,3.59,0,4245,4211,4142,4021,3952,3831,4177,3987,93,1215,500,2440,5,1,18574275,758,-2.68,0.62,12,0.10,-1523.00,6590.00,10290,20240524,-60.35,3800,20250409,7.37,7370,-44.64,20250210,3800,7.37,20250409,10290,-60.35,20240524,3800,7.37,20250409,1.19,Y,040910,500,92 억,,666971,N,N,11607,N,00,N
+20250513,120440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4100,25,2,0.61,63571850,15811,38.53,3925,4135,3925,5290,2855,4075,4020.74,3.59,0,3416,4211,4142,4021,3952,3831,4177,3987,93,1215,500,2440,5,1,18574275,762,-2.69,0.62,12,0.09,-1523.00,6590.00,10290,20240524,-60.16,3800,20250409,7.89,7370,-44.37,20250210,3800,7.89,20250409,10290,-60.16,20240524,3800,7.89,20250409,1.19,Y,040910,500,92 억,,666971,N,N,11607,N,00,N
+20250513,110439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4090,15,2,0.37,52062555,12993,31.66,3925,4135,3925,5290,2855,4075,4006.97,3.59,0,2518,4211,4142,4021,3952,3831,4177,3987,93,1215,500,2440,5,1,18574275,760,-2.69,0.62,12,0.07,-1523.00,6590.00,10290,20240524,-60.25,3800,20250409,7.63,7370,-44.50,20250210,3800,7.63,20250409,10290,-60.25,20240524,3800,7.63,20250409,1.19,Y,040910,500,92 억,,666971,N,N,11607,N,00,N
+20250513,100439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4070,-5,5,-0.12,46507155,11628,28.34,3925,4135,3925,5290,2855,4075,3999.58,3.59,0,2393,4211,4142,4021,3952,3831,4177,3987,93,1215,500,2440,5,1,18574275,756,-2.67,0.62,12,0.06,-1523.00,6590.00,10290,20240524,-60.45,3800,20250409,7.11,7370,-44.78,20250210,3800,7.11,20250409,10290,-60.45,20240524,3800,7.11,20250409,1.19,Y,040910,500,92 억,,666971,N,N,11607,N,00,N
+20250513,090441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4035,-40,5,-0.98,29857625,7542,18.38,3925,4070,3925,5290,2855,4075,3958.85,3.59,0,2265,4211,4142,4021,3952,3831,4177,3987,93,1215,500,2440,5,1,18574275,749,-2.65,0.61,12,0.04,-1523.00,6590.00,10290,20240524,-60.79,3800,20250409,6.18,7370,-45.25,20250210,3800,6.18,20250409,10290,-60.79,20240524,3800,6.18,20250409,1.19,Y,040910,500,92 억,,666971,N,N,11607,N,00,N
 20250512,160431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4075,135,2,3.43,163917012,41013,98.23,3905,4090,3900,5120,2760,3940,3996.71,3.54,0,17467,4046,3992,3961,3907,3876,3977,3892,93,1180,500,2360,5,1,18574275,757,-2.68,0.62,12,0.22,-1523.00,6590.00,10290,20240524,-60.40,3800,20250409,7.24,7370,-44.71,20250210,3800,7.24,20250409,10290,-60.40,20240524,3800,7.24,20250409,1.22,Y,040910,500,92 억,,657430,N,N,11607,N,00,N
 20250512,150435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,145,2,3.68,162174227,40585,97.20,3905,4090,3900,5120,2760,3940,3995.92,3.54,0,17368,4046,3992,3961,3907,3876,3977,3892,93,1180,500,2360,5,1,18574275,759,-2.68,0.62,12,0.22,-1523.00,6590.00,10290,20240524,-60.30,3800,20250409,7.50,7370,-44.57,20250210,3800,7.50,20250409,10290,-60.30,20240524,3800,7.50,20250409,1.22,Y,040910,500,92 억,,657430,N,N,10549,N,00,N
 20250512,140435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4050,110,2,2.79,118178732,29744,71.24,3905,4060,3900,5120,2760,3940,3973.20,3.54,0,12698,4046,3992,3961,3907,3876,3977,3892,93,1180,500,2360,5,1,18574275,752,-2.66,0.61,12,0.16,-1523.00,6590.00,10290,20240524,-60.64,3800,20250409,6.58,7370,-45.05,20250210,3800,6.58,20250409,10290,-60.64,20240524,3800,6.58,20250409,1.22,Y,040910,500,92 억,,657430,N,N,10549,N,00,N
diff --git a/041020/price/prices-20250501.csv b/041020/price/prices-20250501.csv
index 1e5a508704c4..b725522913fe 100644
--- a/041020/price/prices-20250501.csv
+++ b/041020/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160432,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5780,-280,5,-4.62,7154148275,1212087,38.88,6130,6170,5770,7870,4250,6060,5902.40,1.02,0,-21805,6360,6210,6120,5970,5880,6165,5925,249,1810,500,4360,10,1,49725498,2874,40.70,2.68,12,2.44,142.00,2159.00,10550,20240514,-45.21,4410,20250407,31.07,7800,-25.90,20250220,4410,31.07,20250407,10550,-45.21,20240514,4410,31.07,20250407,5.56,Y,041020,500,248 억,,504732,N,N,49021,N,00,N
+20250513,150438,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5800,-260,5,-4.29,6524005785,1103152,35.38,6130,6170,5770,7870,4250,6060,5913.97,1.02,0,-34478,6360,6210,6120,5970,5880,6165,5925,249,1810,500,4360,10,1,49725498,2884,40.85,2.69,12,2.22,142.00,2159.00,10550,20240514,-45.02,4410,20250407,31.52,7800,-25.64,20250220,4410,31.52,20250407,10550,-45.02,20240514,4410,31.52,20250407,5.56,Y,041020,500,248 억,,504732,N,N,40524,N,00,N
+20250513,140438,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5790,-270,5,-4.46,5906778315,996517,31.96,6130,6170,5770,7870,4250,6060,5927.42,1.02,0,-29529,6360,6210,6120,5970,5880,6165,5925,249,1810,500,4360,10,1,49725498,2879,40.77,2.68,12,2.00,142.00,2159.00,10550,20240514,-45.12,4410,20250407,31.29,7800,-25.77,20250220,4410,31.29,20250407,10550,-45.12,20240514,4410,31.29,20250407,5.56,Y,041020,500,248 억,,504732,N,N,40524,N,00,N
+20250513,130439,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5820,-240,5,-3.96,5490584660,924998,29.67,6130,6170,5770,7870,4250,6060,5935.78,1.02,0,-3311,6360,6210,6120,5970,5880,6165,5925,249,1810,500,4360,10,1,49725498,2894,40.99,2.70,12,1.86,142.00,2159.00,10550,20240514,-44.83,4410,20250407,31.97,7800,-25.38,20250220,4410,31.97,20250407,10550,-44.83,20240514,4410,31.97,20250407,5.56,Y,041020,500,248 억,,504732,N,N,40524,N,00,N
+20250513,120440,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5840,-220,5,-3.63,4590790005,770223,24.71,6130,6170,5830,7870,4250,6060,5960.34,1.02,0,-23326,6360,6210,6120,5970,5880,6165,5925,249,1810,500,4360,10,1,49725498,2904,41.13,2.70,12,1.55,142.00,2159.00,10550,20240514,-44.64,4410,20250407,32.43,7800,-25.13,20250220,4410,32.43,20250407,10550,-44.64,20240514,4410,32.43,20250407,5.56,Y,041020,500,248 억,,504732,N,N,40524,N,00,N
+20250513,110439,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5870,-190,5,-3.14,4054597135,678649,21.77,6130,6170,5850,7870,4250,6060,5974.51,1.02,0,-27079,6360,6210,6120,5970,5880,6165,5925,249,1810,500,4360,10,1,49725498,2919,41.34,2.72,12,1.36,142.00,2159.00,10550,20240514,-44.36,4410,20250407,33.11,7800,-24.74,20250220,4410,33.11,20250407,10550,-44.36,20240514,4410,33.11,20250407,5.56,Y,041020,500,248 억,,504732,N,N,40524,N,00,N
+20250513,100440,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5890,-170,5,-2.81,3437280505,573743,18.40,6130,6170,5850,7870,4250,6060,5990.98,1.02,0,-21815,6360,6210,6120,5970,5880,6165,5925,249,1810,500,4360,10,1,49725498,2929,41.48,2.73,12,1.15,142.00,2159.00,10550,20240514,-44.17,4410,20250407,33.56,7800,-24.49,20250220,4410,33.56,20250407,10550,-44.17,20240514,4410,33.56,20250407,5.56,Y,041020,500,248 억,,504732,N,N,40524,N,00,N
+20250513,090441,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6120,60,2,0.99,638045870,104005,3.34,6130,6170,6100,7870,4250,6060,6134.76,1.02,0,-19555,6360,6210,6120,5970,5880,6165,5925,249,1810,500,4360,10,1,49725498,3043,43.10,2.83,12,0.21,142.00,2159.00,10550,20240514,-41.99,4410,20250407,38.78,7800,-21.54,20250220,4410,38.78,20250407,10550,-41.99,20240514,4410,38.78,20250407,5.56,Y,041020,500,248 억,,504732,N,N,40524,N,00,N
 20250512,160431,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6060,-240,5,-3.81,19114423100,3117595,55.05,6160,6270,6030,8190,4410,6300,6130.37,0.84,0,84881,7153,6726,5873,5446,4593,6940,5660,249,1890,500,4530,10,1,49725498,3013,42.68,2.81,12,6.27,142.00,2159.00,10550,20240514,-42.56,4410,20250407,37.41,7800,-22.31,20250220,4410,37.41,20250407,10550,-42.56,20240514,4410,37.41,20250407,5.49,Y,041020,500,248 억,,418706,N,N,40524,N,00,N
 20250512,150435,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6080,-220,5,-3.49,18529981570,3021188,53.35,6160,6270,6030,8190,4410,6300,6132.55,0.84,0,79537,7153,6726,5873,5446,4593,6940,5660,249,1890,500,4530,10,1,49725498,3023,42.82,2.82,12,6.08,142.00,2159.00,10550,20240514,-42.37,4410,20250407,37.87,7800,-22.05,20250220,4410,37.87,20250407,10550,-42.37,20240514,4410,37.87,20250407,5.49,Y,041020,500,248 억,,418706,N,N,87250,N,00,N
 20250512,140435,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6090,-210,5,-3.33,17621429280,2871694,50.71,6160,6270,6030,8190,4410,6300,6135.43,0.84,0,69118,7153,6726,5873,5446,4593,6940,5660,249,1890,500,4530,10,1,49725498,3028,42.89,2.82,12,5.78,142.00,2159.00,10550,20240514,-42.27,4410,20250407,38.10,7800,-21.92,20250220,4410,38.10,20250407,10550,-42.27,20240514,4410,38.10,20250407,5.49,Y,041020,500,248 억,,418706,N,N,87250,N,00,N
diff --git a/041190/price/prices-20250501.csv b/041190/price/prices-20250501.csv
index 6f73d91b170b..099f8eb9c244 100644
--- a/041190/price/prices-20250501.csv
+++ b/041190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160433,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7250,-80,5,-1.09,3438421970,474659,68.43,7330,7350,7180,9520,5140,7330,7243.98,1.85,0,-34978,7530,7430,7320,7220,7110,7480,7270,420,2190,500,5270,10,1,84000000,6090,4.12,0.91,12,0.57,1759.00,7967.00,12370,20241112,-41.39,5460,20250409,32.78,8590,-15.60,20250107,5460,32.78,20250409,12370,-41.39,20241112,5460,32.78,20250409,3.96,Y,041190,500,420 억,,1557169,N,N,42709,N,00,N
+20250513,150438,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7230,-100,5,-1.36,3193512390,440804,63.55,7330,7350,7180,9520,5140,7330,7244.74,1.85,0,-38823,7530,7430,7320,7220,7110,7480,7270,420,2190,500,5270,10,1,84000000,6073,4.11,0.91,12,0.52,1759.00,7967.00,12370,20241112,-41.55,5460,20250409,32.42,8590,-15.83,20250107,5460,32.42,20250409,12370,-41.55,20241112,5460,32.42,20250409,3.96,Y,041190,500,420 억,,1557169,N,N,42565,N,00,N
+20250513,140438,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7220,-110,5,-1.50,2872387960,396379,57.15,7330,7350,7180,9520,5140,7330,7246.56,1.85,0,-40188,7530,7430,7320,7220,7110,7480,7270,420,2190,500,5270,10,1,84000000,6065,4.10,0.91,12,0.47,1759.00,7967.00,12370,20241112,-41.63,5460,20250409,32.23,8590,-15.95,20250107,5460,32.23,20250409,12370,-41.63,20241112,5460,32.23,20250409,3.96,Y,041190,500,420 억,,1557169,N,N,42565,N,00,N
+20250513,130440,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7200,-130,5,-1.77,2690648360,371140,53.51,7330,7350,7190,9520,5140,7330,7249.68,1.85,0,-27149,7530,7430,7320,7220,7110,7480,7270,420,2190,500,5270,10,1,84000000,6048,4.09,0.90,12,0.44,1759.00,7967.00,12370,20241112,-41.79,5460,20250409,31.87,8590,-16.18,20250107,5460,31.87,20250409,12370,-41.79,20241112,5460,31.87,20250409,3.96,Y,041190,500,420 억,,1557169,N,N,42565,N,00,N
+20250513,120440,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7215,-115,5,-1.57,2444643425,336986,48.59,7330,7350,7200,9520,5140,7330,7254.43,1.85,0,-28171,7530,7430,7320,7220,7110,7480,7270,420,2190,500,5270,10,1,84000000,6061,4.10,0.91,12,0.40,1759.00,7967.00,12370,20241112,-41.67,5460,20250409,32.14,8590,-16.01,20250107,5460,32.14,20250409,12370,-41.67,20241112,5460,32.14,20250409,3.96,Y,041190,500,420 억,,1557169,N,N,42565,N,00,N
+20250513,110439,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7230,-100,5,-1.36,2095377820,288609,41.61,7330,7350,7220,9520,5140,7330,7260.26,1.85,0,-1930,7530,7430,7320,7220,7110,7480,7270,420,2190,500,5270,10,1,84000000,6073,4.11,0.91,12,0.34,1759.00,7967.00,12370,20241112,-41.55,5460,20250409,32.42,8590,-15.83,20250107,5460,32.42,20250409,12370,-41.55,20241112,5460,32.42,20250409,3.96,Y,041190,500,420 억,,1557169,N,N,42565,N,00,N
+20250513,100440,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7230,-100,5,-1.36,1561370395,214781,30.97,7330,7350,7220,9520,5140,7330,7269.59,1.85,0,11303,7530,7430,7320,7220,7110,7480,7270,420,2190,500,5270,10,1,84000000,6073,4.11,0.91,12,0.26,1759.00,7967.00,12370,20241112,-41.55,5460,20250409,32.42,8590,-15.83,20250107,5460,32.42,20250409,12370,-41.55,20241112,5460,32.42,20250409,3.96,Y,041190,500,420 억,,1557169,N,N,42565,N,00,N
+20250513,090442,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7270,-60,5,-0.82,321269485,43968,6.34,7330,7350,7260,9520,5140,7330,7306.88,1.85,0,-8719,7530,7430,7320,7220,7110,7480,7270,420,2190,500,5270,10,1,84000000,6107,4.13,0.91,12,0.05,1759.00,7967.00,12370,20241112,-41.23,5460,20250409,33.15,8590,-15.37,20250107,5460,33.15,20250409,12370,-41.23,20241112,5460,33.15,20250409,3.96,Y,041190,500,420 억,,1557169,N,N,42565,N,00,N
 20250512,160431,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7330,130,2,1.81,5080496720,693591,39.05,7290,7420,7210,9360,5040,7200,7324.92,1.69,0,62838,7733,7466,7283,7016,6833,7375,6925,420,2160,500,5180,10,1,84000000,6157,4.17,0.92,12,0.83,1759.00,7967.00,12370,20241112,-40.74,5460,20250409,34.25,8590,-14.67,20250107,5460,34.25,20250409,12370,-40.74,20241112,5460,34.25,20250409,3.85,Y,041190,500,420 억,,1422496,N,N,42565,N,00,N
 20250512,150436,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7300,100,2,1.39,4760794140,649927,36.59,7290,7420,7210,9360,5040,7200,7325.12,1.69,0,54264,7733,7466,7283,7016,6833,7375,6925,420,2160,500,5180,10,1,84000000,6132,4.15,0.92,12,0.77,1759.00,7967.00,12370,20241112,-40.99,5460,20250409,33.70,8590,-15.02,20250107,5460,33.70,20250409,12370,-40.99,20241112,5460,33.70,20250409,3.85,Y,041190,500,420 억,,1422496,N,N,79985,N,00,N
 20250512,140435,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7300,100,2,1.39,4296365890,586285,33.01,7290,7420,7210,9360,5040,7200,7328.12,1.69,0,52020,7733,7466,7283,7016,6833,7375,6925,420,2160,500,5180,10,1,84000000,6132,4.15,0.92,12,0.70,1759.00,7967.00,12370,20241112,-40.99,5460,20250409,33.70,8590,-15.02,20250107,5460,33.70,20250409,12370,-40.99,20241112,5460,33.70,20250409,3.85,Y,041190,500,420 억,,1422496,N,N,79985,N,00,N
diff --git a/041440/price/prices-20250501.csv b/041440/price/prices-20250501.csv
index aa75d97c7e4d..ef9727d5b713 100644
--- a/041440/price/prices-20250501.csv
+++ b/041440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160433,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9250,250,2,2.78,2448779200,268116,73.67,9020,9260,8980,11700,6300,9000,9133.19,5.70,0,94243,9386,9192,9046,8852,8706,9120,8780,90,2700,500,5760,10,1,17915944,1657,25.20,0.88,12,1.50,367.00,10536.00,12060,20250213,-23.30,6320,20240522,46.36,12060,-23.30,20250213,7150,29.37,20250409,12060,-23.30,20250213,6320,46.36,20240522,6.79,Y,041440,500,89 억,,1021465,N,N,2240,N,00,N
+20250513,150438,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9210,210,2,2.33,2145917290,235325,64.66,9020,9250,8980,11700,6300,9000,9118.95,5.70,0,90584,9386,9192,9046,8852,8706,9120,8780,90,2700,500,5760,10,1,17915944,1650,25.10,0.87,12,1.31,367.00,10536.00,12060,20250213,-23.63,6320,20240522,45.73,12060,-23.63,20250213,7150,28.81,20250409,12060,-23.63,20250213,6320,45.73,20240522,6.79,Y,041440,500,89 억,,1021465,N,N,9715,N,00,N
+20250513,140438,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9100,100,2,1.11,1407398060,154915,42.57,9020,9170,8980,11700,6300,9000,9084.97,5.70,0,61951,9386,9192,9046,8852,8706,9120,8780,90,2700,500,5760,10,1,17915944,1630,24.80,0.86,12,0.86,367.00,10536.00,12060,20250213,-24.54,6320,20240522,43.99,12060,-24.54,20250213,7150,27.27,20250409,12060,-24.54,20250213,6320,43.99,20240522,6.79,Y,041440,500,89 억,,1021465,N,N,9715,N,00,N
+20250513,130440,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9120,120,2,1.33,1177318890,129656,35.63,9020,9170,8980,11700,6300,9000,9080.33,5.70,0,57971,9386,9192,9046,8852,8706,9120,8780,90,2700,500,5760,10,1,17915944,1634,24.85,0.87,12,0.72,367.00,10536.00,12060,20250213,-24.38,6320,20240522,44.30,12060,-24.38,20250213,7150,27.55,20250409,12060,-24.38,20250213,6320,44.30,20240522,6.79,Y,041440,500,89 억,,1021465,N,N,9715,N,00,N
+20250513,120441,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9140,140,2,1.56,1081899080,119180,32.75,9020,9170,8980,11700,6300,9000,9077.86,5.70,0,54763,9386,9192,9046,8852,8706,9120,8780,90,2700,500,5760,10,1,17915944,1638,24.90,0.87,12,0.67,367.00,10536.00,12060,20250213,-24.21,6320,20240522,44.62,12060,-24.21,20250213,7150,27.83,20250409,12060,-24.21,20250213,6320,44.62,20240522,6.79,Y,041440,500,89 억,,1021465,N,N,9715,N,00,N
+20250513,110440,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9100,100,2,1.11,777369470,85829,23.58,9020,9140,8980,11700,6300,9000,9057.19,5.70,0,32488,9386,9192,9046,8852,8706,9120,8780,90,2700,500,5760,10,1,17915944,1630,24.80,0.86,12,0.48,367.00,10536.00,12060,20250213,-24.54,6320,20240522,43.99,12060,-24.54,20250213,7150,27.27,20250409,12060,-24.54,20250213,6320,43.99,20240522,6.79,Y,041440,500,89 억,,1021465,N,N,9715,N,00,N
+20250513,100440,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9050,50,2,0.56,612262290,67618,18.58,9020,9140,8980,11700,6300,9000,9054.72,5.70,0,26676,9386,9192,9046,8852,8706,9120,8780,90,2700,500,5760,10,1,17915944,1621,24.66,0.86,12,0.38,367.00,10536.00,12060,20250213,-24.96,6320,20240522,43.20,12060,-24.96,20250213,7150,26.57,20250409,12060,-24.96,20250213,6320,43.20,20240522,6.79,Y,041440,500,89 억,,1021465,N,N,9715,N,00,N
+20250513,090442,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8980,-20,5,-0.22,39457110,4383,1.20,9020,9030,8980,11700,6300,9000,9002.31,5.70,0,-2435,9386,9192,9046,8852,8706,9120,8780,90,2700,500,5760,10,1,17915944,1609,24.47,0.85,12,0.02,367.00,10536.00,12060,20250213,-25.54,6320,20240522,42.09,12060,-25.54,20250213,7150,25.59,20250409,12060,-25.54,20250213,6320,42.09,20240522,6.79,Y,041440,500,89 억,,1021465,N,N,9715,N,00,N
 20250512,160431,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9000,400,2,4.65,3292747575,363943,297.05,9240,9240,8900,11180,6020,8600,9047.43,5.63,0,11136,8793,8696,8623,8526,8453,8660,8490,90,2580,500,5500,10,1,17915944,1612,24.52,0.85,12,2.03,367.00,10536.00,12060,20250213,-25.37,6320,20240522,42.41,12060,-25.37,20250213,7150,25.87,20250409,12060,-25.37,20250213,6320,42.41,20240522,6.83,Y,041440,500,89 억,,1009233,N,N,9715,N,00,N
 20250512,150436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8910,310,2,3.60,3146506425,347642,283.74,9240,9240,8910,11180,6020,8600,9051.00,5.63,0,12074,8793,8696,8623,8526,8453,8660,8490,90,2580,500,5500,10,1,17915944,1596,24.28,0.85,12,1.94,367.00,10536.00,12060,20250213,-26.12,6320,20240522,40.98,12060,-26.12,20250213,7150,24.62,20250409,12060,-26.12,20250213,6320,40.98,20240522,6.83,Y,041440,500,89 억,,1009233,N,N,395,N,00,N
 20250512,140435,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8950,350,2,4.07,2950221955,325680,265.82,9240,9240,8930,11180,6020,8600,9058.65,5.63,0,11977,8793,8696,8623,8526,8453,8660,8490,90,2580,500,5500,10,1,17915944,1603,24.39,0.85,12,1.82,367.00,10536.00,12060,20250213,-25.79,6320,20240522,41.61,12060,-25.79,20250213,7150,25.17,20250409,12060,-25.79,20250213,6320,41.61,20240522,6.83,Y,041440,500,89 억,,1009233,N,N,395,N,00,N
diff --git a/041460/price/prices-20250501.csv b/041460/price/prices-20250501.csv
index 0e099927a957..9da069eda86b 100644
--- a/041460/price/prices-20250501.csv
+++ b/041460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3815,65,2,1.73,659863497,173893,61.59,3755,3825,3725,4875,2625,3750,3794.65,2.60,0,-17085,3880,3815,3775,3710,3670,3795,3690,107,1125,500,2620,5,1,19000000,725,18.25,1.19,12,0.92,209.00,3193.00,4390,20240603,-13.10,2560,20241209,49.02,4030,-5.33,20250428,2885,32.24,20250102,4390,-13.10,20240603,2560,49.02,20241209,2.64,Y,041460,500,107 억,,494398,N,N,8660,N,00,N
+20250513,150438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3805,55,2,1.47,591241415,155898,55.22,3755,3825,3725,4875,2625,3750,3792.49,2.60,0,-13302,3880,3815,3775,3710,3670,3795,3690,107,1125,500,2620,5,1,19000000,723,18.21,1.19,12,0.82,209.00,3193.00,4390,20240603,-13.33,2560,20241209,48.63,4030,-5.58,20250428,2885,31.89,20250102,4390,-13.33,20240603,2560,48.63,20241209,2.64,Y,041460,500,107 억,,494398,N,N,1940,N,00,N
+20250513,140438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3780,30,2,0.80,543689140,143356,50.78,3755,3825,3725,4875,2625,3750,3792.58,2.60,0,-11912,3880,3815,3775,3710,3670,3795,3690,107,1125,500,2620,5,1,19000000,718,18.09,1.18,12,0.75,209.00,3193.00,4390,20240603,-13.90,2560,20241209,47.66,4030,-6.20,20250428,2885,31.02,20250102,4390,-13.90,20240603,2560,47.66,20241209,2.64,Y,041460,500,107 억,,494398,N,N,1940,N,00,N
+20250513,130440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3810,60,2,1.60,496430535,130863,46.35,3755,3825,3725,4875,2625,3750,3793.51,2.60,0,-10663,3880,3815,3775,3710,3670,3795,3690,107,1125,500,2620,5,1,19000000,724,18.23,1.19,12,0.69,209.00,3193.00,4390,20240603,-13.21,2560,20241209,48.83,4030,-5.46,20250428,2885,32.06,20250102,4390,-13.21,20240603,2560,48.83,20241209,2.64,Y,041460,500,107 억,,494398,N,N,1940,N,00,N
+20250513,120441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3795,45,2,1.20,441257895,116349,41.21,3755,3825,3725,4875,2625,3750,3792.54,2.60,0,-8597,3880,3815,3775,3710,3670,3795,3690,107,1125,500,2620,5,1,19000000,721,18.16,1.19,12,0.61,209.00,3193.00,4390,20240603,-13.55,2560,20241209,48.24,4030,-5.83,20250428,2885,31.54,20250102,4390,-13.55,20240603,2560,48.24,20241209,2.64,Y,041460,500,107 억,,494398,N,N,1940,N,00,N
+20250513,110440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3800,50,2,1.33,393734510,103858,36.79,3755,3825,3725,4875,2625,3750,3791.09,2.60,0,-6174,3880,3815,3775,3710,3670,3795,3690,107,1125,500,2620,5,1,19000000,722,18.18,1.19,12,0.55,209.00,3193.00,4390,20240603,-13.44,2560,20241209,48.44,4030,-5.71,20250428,2885,31.72,20250102,4390,-13.44,20240603,2560,48.44,20241209,2.64,Y,041460,500,107 억,,494398,N,N,1940,N,00,N
+20250513,100441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3800,50,2,1.33,235975865,62299,22.07,3755,3825,3725,4875,2625,3750,3787.80,2.60,0,-6997,3880,3815,3775,3710,3670,3795,3690,107,1125,500,2620,5,1,19000000,722,18.18,1.19,12,0.33,209.00,3193.00,4390,20240603,-13.44,2560,20241209,48.44,4030,-5.71,20250428,2885,31.72,20250102,4390,-13.44,20240603,2560,48.44,20241209,2.64,Y,041460,500,107 억,,494398,N,N,1940,N,00,N
+20250513,090442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3755,5,2,0.13,21808890,5796,2.05,3755,3780,3750,4875,2625,3750,3762.75,2.60,0,-80,3880,3815,3775,3710,3670,3795,3690,107,1125,500,2620,5,1,19000000,713,17.97,1.18,12,0.03,209.00,3193.00,4390,20240603,-14.46,2560,20241209,46.68,4030,-6.82,20250428,2885,30.16,20250102,4390,-14.46,20240603,2560,46.68,20241209,2.64,Y,041460,500,107 억,,494398,N,N,1940,N,00,N
 20250512,160432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3750,25,2,0.67,1064028501,280907,40.68,3795,3840,3735,4840,2610,3725,3787.90,2.50,0,21822,3965,3845,3765,3645,3565,3905,3705,107,1115,500,2600,5,1,19000000,713,17.94,1.17,12,1.48,209.00,3193.00,4390,20240603,-14.58,2560,20241209,46.48,4030,-6.95,20250428,2885,29.98,20250102,4390,-14.58,20240603,2560,46.48,20241209,2.65,Y,041460,500,107 억,,474616,N,N,1940,N,00,N
 20250512,150436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3735,10,2,0.27,1033576296,272776,39.51,3795,3840,3735,4840,2610,3725,3789.17,2.50,0,21449,3965,3845,3765,3645,3565,3905,3705,107,1115,500,2600,5,1,19000000,710,17.87,1.17,12,1.44,209.00,3193.00,4390,20240603,-14.92,2560,20241209,45.90,4030,-7.32,20250428,2885,29.46,20250102,4390,-14.92,20240603,2560,45.90,20241209,2.65,Y,041460,500,107 억,,474616,N,N,35310,N,00,N
 20250512,140436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3755,30,2,0.81,940019026,247798,35.89,3795,3840,3735,4840,2610,3725,3793.57,2.50,0,18252,3965,3845,3765,3645,3565,3905,3705,107,1115,500,2600,5,1,19000000,713,17.97,1.18,12,1.30,209.00,3193.00,4390,20240603,-14.46,2560,20241209,46.68,4030,-6.82,20250428,2885,30.16,20250102,4390,-14.46,20240603,2560,46.68,20241209,2.65,Y,041460,500,107 억,,474616,N,N,35310,N,00,N
diff --git a/041510/price/prices-20250501.csv b/041510/price/prices-20250501.csv
index 3033ece196b0..04b614d83482 100644
--- a/041510/price/prices-20250501.csv
+++ b/041510/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160433,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,121100,1200,2,1.00,17193099650,142385,51.22,118300,122300,117200,155800,84000,119900,120750.77,15.09,0,33480,127966,123932,120966,116932,113966,122450,115450,119,35900,500,91120,100,1,22894690,27725,155.66,4.02,12,0.62,778.00,30150.00,134300,20250507,-9.83,55100,20240909,119.78,134300,-9.83,20250507,67200,80.21,20250110,134300,-9.83,20250507,55100,119.78,20240909,0.86,Y,041510,500,119 억,,3454666,N,N,9947,N,00,N
+20250513,150439,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,121100,1200,2,1.00,15923183200,131905,47.45,118300,122300,117200,155800,84000,119900,120717.09,15.09,0,28918,127966,123932,120966,116932,113966,122450,115450,119,35900,500,91120,100,1,22894690,27725,155.66,4.02,12,0.58,778.00,30150.00,134300,20250507,-9.83,55100,20240909,119.78,134300,-9.83,20250507,67200,80.21,20250110,134300,-9.83,20250507,55100,119.78,20240909,0.86,Y,041510,500,119 억,,3454666,N,N,4169,N,00,N
+20250513,140439,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,121400,1500,2,1.25,12781260000,105972,38.12,118300,122300,117200,155800,84000,119900,120609.82,15.09,0,20837,127966,123932,120966,116932,113966,122450,115450,119,35900,500,91120,100,1,22894690,27794,156.04,4.03,12,0.46,778.00,30150.00,134300,20250507,-9.61,55100,20240909,120.33,134300,-9.61,20250507,67200,80.65,20250110,134300,-9.61,20250507,55100,120.33,20240909,0.86,Y,041510,500,119 억,,3454666,N,N,4169,N,00,N
+20250513,130440,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,120900,1000,2,0.83,10933322300,90727,32.64,118300,122300,117200,155800,84000,119900,120507.96,15.09,0,17361,127966,123932,120966,116932,113966,122450,115450,119,35900,500,91120,100,1,22894690,27680,155.40,4.01,12,0.40,778.00,30150.00,134300,20250507,-9.98,55100,20240909,119.42,134300,-9.98,20250507,67200,79.91,20250110,134300,-9.98,20250507,55100,119.42,20240909,0.86,Y,041510,500,119 억,,3454666,N,N,4169,N,00,N
+20250513,120441,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,121000,1100,2,0.92,9562838450,79406,28.57,118300,122300,117200,155800,84000,119900,120429.71,15.09,0,13314,127966,123932,120966,116932,113966,122450,115450,119,35900,500,91120,100,1,22894690,27703,155.53,4.01,12,0.35,778.00,30150.00,134300,20250507,-9.90,55100,20240909,119.60,134300,-9.90,20250507,67200,80.06,20250110,134300,-9.90,20250507,55100,119.60,20240909,0.86,Y,041510,500,119 억,,3454666,N,N,4169,N,00,N
+20250513,110440,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,121100,1200,2,1.00,8103615450,67328,24.22,118300,122300,117200,155800,84000,119900,120360.30,15.09,0,9885,127966,123932,120966,116932,113966,122450,115450,119,35900,500,91120,100,1,22894690,27725,155.66,4.02,12,0.29,778.00,30150.00,134300,20250507,-9.83,55100,20240909,119.78,134300,-9.83,20250507,67200,80.21,20250110,134300,-9.83,20250507,55100,119.78,20240909,0.86,Y,041510,500,119 억,,3454666,N,N,4169,N,00,N
+20250513,100441,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,121100,1200,2,1.00,6158481850,51228,18.43,118300,122300,117200,155800,84000,119900,120217.14,15.09,0,5844,127966,123932,120966,116932,113966,122450,115450,119,35900,500,91120,100,1,22894690,27725,155.66,4.02,12,0.22,778.00,30150.00,134300,20250507,-9.83,55100,20240909,119.78,134300,-9.83,20250507,67200,80.21,20250110,134300,-9.83,20250507,55100,119.78,20240909,0.86,Y,041510,500,119 억,,3454666,N,N,4169,N,00,N
+20250513,090442,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,119000,-900,5,-0.75,1249187400,10587,3.81,118300,119300,117200,155800,84000,119900,117991.49,15.09,0,4421,127966,123932,120966,116932,113966,122450,115450,119,35900,500,91120,100,1,22894690,27245,152.96,3.95,12,0.05,778.00,30150.00,134300,20250507,-11.39,55100,20240909,115.97,134300,-11.39,20250507,67200,77.08,20250110,134300,-11.39,20250507,55100,115.97,20240909,0.86,Y,041510,500,119 억,,3454666,N,N,4169,N,00,N
 20250512,160432,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,119900,-6400,5,-5.07,33499589700,277973,126.13,124200,125000,118000,164100,88500,126300,120513.86,14.82,0,30170,131500,128900,125400,122800,119300,130200,124100,119,37800,500,95980,100,1,22894690,27451,154.11,3.98,12,1.21,778.00,30150.00,134300,20250507,-10.72,55100,20240909,117.60,134300,-10.72,20250507,67200,78.42,20250110,134300,-10.72,20250507,55100,117.60,20240909,0.88,Y,041510,500,119 억,,3392360,N,N,4169,N,00,N
 20250512,150436,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,119600,-6700,5,-5.30,31037880600,257395,116.80,124200,125000,118000,164100,88500,126300,120584.63,14.82,0,28603,131500,128900,125400,122800,119300,130200,124100,119,37800,500,95980,100,1,22894690,27382,153.73,3.97,12,1.12,778.00,30150.00,134300,20250507,-10.95,55100,20240909,117.06,134300,-10.95,20250507,67200,77.98,20250110,134300,-10.95,20250507,55100,117.06,20240909,0.88,Y,041510,500,119 억,,3392360,N,N,7607,N,00,N
 20250512,140436,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,119800,-6500,5,-5.15,27161041600,224950,102.07,124200,125000,118000,164100,88500,126300,120742.57,14.82,0,27084,131500,128900,125400,122800,119300,130200,124100,119,37800,500,95980,100,1,22894690,27428,153.98,3.97,12,0.98,778.00,30150.00,134300,20250507,-10.80,55100,20240909,117.42,134300,-10.80,20250507,67200,78.27,20250110,134300,-10.80,20250507,55100,117.42,20240909,0.88,Y,041510,500,119 억,,3392360,N,N,7607,N,00,N
diff --git a/041520/price/prices-20250501.csv b/041520/price/prices-20250501.csv
index e51ff3b8f4d4..c134263a8345 100644
--- a/041520/price/prices-20250501.csv
+++ b/041520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6630,30,2,0.45,64601060,9764,122.82,6670,6670,6560,8580,4620,6600,6616.25,1.52,0,44,6713,6656,6543,6486,6373,6685,6515,61,1980,500,4480,10,1,12188730,808,-301.36,0.44,12,0.08,-22.00,14996.00,7400,20240530,-10.41,4495,20241209,47.50,6710,-1.19,20250317,4900,35.31,20250102,7400,-10.41,20240530,4495,47.50,20241209,0.02,Y,041520,500,60 억,,184744,N,N,107,N,00,N
+20250513,150439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6630,30,2,0.45,64236630,9709,122.13,6670,6670,6560,8580,4620,6600,6616.19,1.52,0,53,6713,6656,6543,6486,6373,6685,6515,61,1980,500,4480,10,1,12188730,808,-301.36,0.44,12,0.08,-22.00,14996.00,7400,20240530,-10.41,4495,20241209,47.50,6710,-1.19,20250317,4900,35.31,20250102,7400,-10.41,20240530,4495,47.50,20241209,0.02,Y,041520,500,60 억,,184744,N,N,107,N,00,N
+20250513,140439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6630,30,2,0.45,56446380,8534,107.35,6670,6670,6560,8580,4620,6600,6614.29,1.52,0,-38,6713,6656,6543,6486,6373,6685,6515,61,1980,500,4480,10,1,12188730,808,-301.36,0.44,12,0.07,-22.00,14996.00,7400,20240530,-10.41,4495,20241209,47.50,6710,-1.19,20250317,4900,35.31,20250102,7400,-10.41,20240530,4495,47.50,20241209,0.02,Y,041520,500,60 억,,184744,N,N,107,N,00,N
+20250513,130441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6630,30,2,0.45,52193390,7891,99.26,6670,6670,6560,8580,4620,6600,6614.29,1.52,0,-191,6713,6656,6543,6486,6373,6685,6515,61,1980,500,4480,10,1,12188730,808,-301.36,0.44,12,0.06,-22.00,14996.00,7400,20240530,-10.41,4495,20241209,47.50,6710,-1.19,20250317,4900,35.31,20250102,7400,-10.41,20240530,4495,47.50,20241209,0.02,Y,041520,500,60 억,,184744,N,N,107,N,00,N
+20250513,120441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6640,40,2,0.61,43740840,6613,83.18,6670,6670,6560,8580,4620,6600,6614.37,1.52,0,-301,6713,6656,6543,6486,6373,6685,6515,61,1980,500,4480,10,1,12188730,809,-301.82,0.44,12,0.05,-22.00,14996.00,7400,20240530,-10.27,4495,20241209,47.72,6710,-1.04,20250317,4900,35.51,20250102,7400,-10.27,20240530,4495,47.72,20241209,0.02,Y,041520,500,60 억,,184744,N,N,107,N,00,N
+20250513,110440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6625,25,2,0.38,32592180,4933,62.05,6670,6670,6560,8580,4620,6600,6606.97,1.52,0,-459,6713,6656,6543,6486,6373,6685,6515,61,1980,500,4480,10,1,12188730,808,-301.14,0.44,12,0.04,-22.00,14996.00,7400,20240530,-10.47,4495,20241209,47.39,6710,-1.27,20250317,4900,35.20,20250102,7400,-10.47,20240530,4495,47.39,20241209,0.02,Y,041520,500,60 억,,184744,N,N,107,N,00,N
+20250513,100441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6640,40,2,0.61,31428880,4757,59.84,6670,6670,6560,8580,4620,6600,6606.87,1.52,0,-398,6713,6656,6543,6486,6373,6685,6515,61,1980,500,4480,10,1,12188730,809,-301.82,0.44,12,0.04,-22.00,14996.00,7400,20240530,-10.27,4495,20241209,47.72,6710,-1.04,20250317,4900,35.51,20250102,7400,-10.27,20240530,4495,47.72,20241209,0.02,Y,041520,500,60 억,,184744,N,N,107,N,00,N
+20250513,090443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6560,-40,5,-0.61,86050,13,0.16,6670,6670,6560,8580,4620,6600,6619.23,1.52,0,-7,6713,6656,6543,6486,6373,6685,6515,61,1980,500,4480,10,1,12188730,800,-298.18,0.44,12,0.00,-22.00,14996.00,7400,20240530,-11.35,4495,20241209,45.94,6710,-2.24,20250317,4900,33.88,20250102,7400,-11.35,20240530,4495,45.94,20241209,0.02,Y,041520,500,60 억,,184744,N,N,107,N,00,N
 20250512,160432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6600,100,2,1.54,51650980,7870,291.81,6590,6600,6430,8450,4550,6500,6563.02,1.52,0,-165,6753,6626,6533,6406,6313,6580,6360,61,1950,500,4420,10,1,12188730,804,-300.00,0.44,12,0.06,-22.00,14996.00,7400,20240530,-10.81,4495,20241209,46.83,6710,-1.64,20250317,4900,34.69,20250102,7400,-10.81,20240530,4495,46.83,20241209,0.02,Y,041520,500,60 억,,184939,N,N,107,N,00,N
 20250512,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6530,30,2,0.46,15208480,2339,86.73,6590,6590,6430,8450,4550,6500,6502.13,1.52,0,-165,6753,6626,6533,6406,6313,6580,6360,61,1950,500,4420,10,1,12188730,796,-296.82,0.44,12,0.02,-22.00,14996.00,7400,20240530,-11.76,4495,20241209,45.27,6710,-2.68,20250317,4900,33.27,20250102,7400,-11.76,20240530,4495,45.27,20241209,0.02,Y,041520,500,60 억,,184939,N,N,31,N,00,N
 20250512,140436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6500,0,3,0.00,14999660,2307,85.54,6590,6590,6430,8450,4550,6500,6501.80,1.52,0,-172,6753,6626,6533,6406,6313,6580,6360,61,1950,500,4420,10,1,12188730,792,-295.45,0.43,12,0.02,-22.00,14996.00,7400,20240530,-12.16,4495,20241209,44.61,6710,-3.13,20250317,4900,32.65,20250102,7400,-12.16,20240530,4495,44.61,20241209,0.02,Y,041520,500,60 억,,184939,N,N,31,N,00,N
diff --git a/041590/price/prices-20250501.csv b/041590/price/prices-20250501.csv
index 329aa1f93f1b..a573a9a6542a 100644
--- a/041590/price/prices-20250501.csv
+++ b/041590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160434,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240429,0.00,789,20240429,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240513,789,0.00,20240513,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N
+20250513,150439,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240429,0.00,789,20240429,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240513,789,0.00,20240513,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N
+20250513,140439,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240429,0.00,789,20240429,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240513,789,0.00,20240513,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N
+20250513,130441,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240429,0.00,789,20240429,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240513,789,0.00,20240513,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N
+20250513,120442,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240429,0.00,789,20240429,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240513,789,0.00,20240513,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N
+20250513,110441,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240429,0.00,789,20240429,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240513,789,0.00,20240513,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N
+20250513,100441,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240429,0.00,789,20240429,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240513,789,0.00,20240513,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N
+20250513,090443,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240429,0.00,789,20240429,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240513,789,0.00,20240513,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N
 20250512,160432,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240426,0.00,789,20240426,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240513,789,0.00,20240513,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N
 20250512,150437,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240426,0.00,789,20240426,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240513,789,0.00,20240513,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N
 20250512,140436,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240426,0.00,789,20240426,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240513,789,0.00,20240513,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N
diff --git a/041650/price/prices-20250501.csv b/041650/price/prices-20250501.csv
index 44f5598139df..b95121c1b996 100644
--- a/041650/price/prices-20250501.csv
+++ b/041650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160434,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,-20,5,-0.67,199649010,67194,150.25,2990,3000,2925,3885,2095,2990,2971.23,2.19,0,5661,3026,3007,2981,2962,2936,3017,2972,107,895,500,2210,5,1,21471450,638,3.92,0.27,12,0.31,758.00,10943.00,4500,20240430,-34.00,2665,20241210,11.44,3120,-4.81,20250325,2765,7.41,20250409,4400,-32.50,20240709,2665,11.44,20241210,1.90,Y,041650,500,107 억,,469240,N,N,1779,N,00,N
+20250513,150439,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,-20,5,-0.67,186675660,62826,140.48,2990,3000,2925,3885,2095,2990,2971.31,2.19,0,6622,3026,3007,2981,2962,2936,3017,2972,107,895,500,2210,5,1,21471450,638,3.92,0.27,12,0.29,758.00,10943.00,4500,20240430,-34.00,2665,20241210,11.44,3120,-4.81,20250325,2765,7.41,20250409,4400,-32.50,20240709,2665,11.44,20241210,1.90,Y,041650,500,107 억,,469240,N,N,1265,N,00,N
+20250513,140439,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,-20,5,-0.67,126290860,42371,94.74,2990,3000,2955,3885,2095,2990,2980.60,2.19,0,3710,3026,3007,2981,2962,2936,3017,2972,107,895,500,2210,5,1,21471450,638,3.92,0.27,12,0.20,758.00,10943.00,4500,20240430,-34.00,2665,20241210,11.44,3120,-4.81,20250325,2765,7.41,20250409,4400,-32.50,20240709,2665,11.44,20241210,1.90,Y,041650,500,107 억,,469240,N,N,1265,N,00,N
+20250513,130441,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,-10,5,-0.33,103177785,34590,77.34,2990,3000,2955,3885,2095,2990,2982.88,2.19,0,2492,3026,3007,2981,2962,2936,3017,2972,107,895,500,2210,5,1,21471450,640,3.93,0.27,12,0.16,758.00,10943.00,4500,20240430,-33.78,2665,20241210,11.82,3120,-4.49,20250325,2765,7.78,20250409,4400,-32.27,20240709,2665,11.82,20241210,1.90,Y,041650,500,107 억,,469240,N,N,1265,N,00,N
+20250513,120442,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,-10,5,-0.33,88691515,29734,66.49,2990,3000,2955,3885,2095,2990,2982.83,2.19,0,1622,3026,3007,2981,2962,2936,3017,2972,107,895,500,2210,5,1,21471450,640,3.93,0.27,12,0.14,758.00,10943.00,4500,20240430,-33.78,2665,20241210,11.82,3120,-4.49,20250325,2765,7.78,20250409,4400,-32.27,20240709,2665,11.82,20241210,1.90,Y,041650,500,107 억,,469240,N,N,1265,N,00,N
+20250513,110441,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,-10,5,-0.33,76970945,25808,57.71,2990,3000,2955,3885,2095,2990,2982.45,2.19,0,1019,3026,3007,2981,2962,2936,3017,2972,107,895,500,2210,5,1,21471450,640,3.93,0.27,12,0.12,758.00,10943.00,4500,20240430,-33.78,2665,20241210,11.82,3120,-4.49,20250325,2765,7.78,20250409,4400,-32.27,20240709,2665,11.82,20241210,1.90,Y,041650,500,107 억,,469240,N,N,1265,N,00,N
+20250513,100442,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2990,0,3,0.00,46298775,15483,34.62,2990,3000,2985,3885,2095,2990,2990.30,2.19,0,1189,3026,3007,2981,2962,2936,3017,2972,107,895,500,2210,5,1,21471450,642,3.94,0.27,12,0.07,758.00,10943.00,4500,20240430,-33.56,2665,20241210,12.20,3120,-4.17,20250325,2765,8.14,20250409,4400,-32.05,20240709,2665,12.20,20241210,1.90,Y,041650,500,107 억,,469240,N,N,1265,N,00,N
+20250513,090443,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2990,0,3,0.00,25190780,8425,18.84,2990,3000,2990,3885,2095,2990,2990.00,2.19,0,3,3026,3007,2981,2962,2936,3017,2972,107,895,500,2210,5,1,21471450,642,3.94,0.27,12,0.04,758.00,10943.00,4500,20240430,-33.56,2665,20241210,12.20,3120,-4.17,20250325,2765,8.14,20250409,4400,-32.05,20240709,2665,12.20,20241210,1.90,Y,041650,500,107 억,,469240,N,N,1265,N,00,N
 20250512,160433,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2990,5,2,0.17,132870975,44622,354.93,2985,3000,2955,3880,2090,2985,2977.69,2.16,0,6855,3031,3007,2981,2957,2931,2995,2945,107,895,500,2200,5,1,21471450,642,3.94,0.27,12,0.21,758.00,10943.00,4500,20240430,-33.56,2665,20241210,12.20,3120,-4.17,20250325,2765,8.14,20250409,4400,-32.05,20240709,2665,12.20,20241210,1.91,Y,041650,500,107 억,,464097,N,N,1265,N,00,N
 20250512,150437,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2985,0,3,0.00,130278450,43754,348.03,2985,3000,2955,3880,2090,2985,2977.52,2.16,0,6601,3031,3007,2981,2957,2931,2995,2945,107,895,500,2200,5,1,21471450,641,3.94,0.27,12,0.20,758.00,10943.00,4500,20240430,-33.67,2665,20241210,12.01,3120,-4.33,20250325,2765,7.96,20250409,4400,-32.16,20240709,2665,12.01,20241210,1.91,Y,041650,500,107 억,,464097,N,N,1127,N,00,N
 20250512,140437,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2990,5,2,0.17,120723995,40554,322.57,2985,3000,2955,3880,2090,2985,2976.87,2.16,0,5329,3031,3007,2981,2957,2931,2995,2945,107,895,500,2200,5,1,21471450,642,3.94,0.27,12,0.19,758.00,10943.00,4500,20240430,-33.56,2665,20241210,12.20,3120,-4.17,20250325,2765,8.14,20250409,4400,-32.05,20240709,2665,12.20,20241210,1.91,Y,041650,500,107 억,,464097,N,N,1127,N,00,N
diff --git a/041830/price/prices-20250501.csv b/041830/price/prices-20250501.csv
index 1dd647716648..e3e5209d4f81 100644
--- a/041830/price/prices-20250501.csv
+++ b/041830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160434,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23900,300,2,1.27,461660450,19483,52.66,23600,23900,23400,30650,16550,23600,23695.54,36.94,0,-1047,24233,23916,23633,23316,23033,23775,23175,68,7050,500,16520,50,1,13480882,3222,9.87,1.12,12,0.14,2422.00,21378.00,30200,20240502,-20.86,20700,20241210,15.46,25800,-7.36,20250220,21400,11.68,20250408,28300,-15.55,20240513,20700,15.46,20241210,0.48,Y,041830,500,68 억,,4979930,N,N,1682,N,00,N
+20250513,150440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23800,200,2,0.85,445068250,18787,50.78,23600,23900,23400,30650,16550,23600,23690.22,36.94,0,-1192,24233,23916,23633,23316,23033,23775,23175,68,7050,500,16520,50,1,13480882,3208,9.83,1.11,12,0.14,2422.00,21378.00,30200,20240502,-21.19,20700,20241210,14.98,25800,-7.75,20250220,21400,11.21,20250408,28300,-15.90,20240513,20700,14.98,20241210,0.48,Y,041830,500,68 억,,4979930,N,N,2970,N,00,N
+20250513,140440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23750,150,2,0.64,385522950,16288,44.02,23600,23850,23400,30650,16550,23600,23669.14,36.94,0,-1129,24233,23916,23633,23316,23033,23775,23175,68,7050,500,16520,50,1,13480882,3202,9.81,1.11,12,0.12,2422.00,21378.00,30200,20240502,-21.36,20700,20241210,14.73,25800,-7.95,20250220,21400,10.98,20250408,28300,-16.08,20240513,20700,14.73,20241210,0.48,Y,041830,500,68 억,,4979930,N,N,2970,N,00,N
+20250513,130442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23750,150,2,0.64,312506350,13217,35.72,23600,23800,23400,30650,16550,23600,23644.27,36.94,0,-808,24233,23916,23633,23316,23033,23775,23175,68,7050,500,16520,50,1,13480882,3202,9.81,1.11,12,0.10,2422.00,21378.00,30200,20240502,-21.36,20700,20241210,14.73,25800,-7.95,20250220,21400,10.98,20250408,28300,-16.08,20240513,20700,14.73,20241210,0.48,Y,041830,500,68 억,,4979930,N,N,2970,N,00,N
+20250513,120442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23750,150,2,0.64,250199000,10592,28.63,23600,23750,23400,30650,16550,23600,23621.51,36.94,0,213,24233,23916,23633,23316,23033,23775,23175,68,7050,500,16520,50,1,13480882,3202,9.81,1.11,12,0.08,2422.00,21378.00,30200,20240502,-21.36,20700,20241210,14.73,25800,-7.95,20250220,21400,10.98,20250408,28300,-16.08,20240513,20700,14.73,20241210,0.48,Y,041830,500,68 억,,4979930,N,N,2970,N,00,N
+20250513,110441,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23700,100,2,0.42,183912250,7798,21.08,23600,23700,23400,30650,16550,23600,23584.54,36.94,0,1451,24233,23916,23633,23316,23033,23775,23175,68,7050,500,16520,50,1,13480882,3195,9.79,1.11,12,0.06,2422.00,21378.00,30200,20240502,-21.52,20700,20241210,14.49,25800,-8.14,20250220,21400,10.75,20250408,28300,-16.25,20240513,20700,14.49,20241210,0.48,Y,041830,500,68 억,,4979930,N,N,2970,N,00,N
+20250513,100442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23550,-50,5,-0.21,106711300,4537,12.26,23600,23650,23400,30650,16550,23600,23520.23,36.94,0,1456,24233,23916,23633,23316,23033,23775,23175,68,7050,500,16520,50,1,13480882,3175,9.72,1.10,12,0.03,2422.00,21378.00,30200,20240502,-22.02,20700,20241210,13.77,25800,-8.72,20250220,21400,10.05,20250408,28300,-16.78,20240513,20700,13.77,20241210,0.48,Y,041830,500,68 억,,4979930,N,N,2970,N,00,N
+20250513,090443,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23600,0,3,0.00,24905850,1056,2.85,23600,23600,23550,30650,16550,23600,23585.09,36.94,0,141,24233,23916,23633,23316,23033,23775,23175,68,7050,500,16520,50,1,13480882,3181,9.74,1.10,12,0.01,2422.00,21378.00,30200,20240502,-21.85,20700,20241210,14.01,25800,-8.53,20250220,21400,10.28,20250408,28300,-16.61,20240513,20700,14.01,20241210,0.48,Y,041830,500,68 억,,4979930,N,N,2970,N,00,N
 20250512,160433,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23600,-300,5,-1.26,870128525,36891,80.31,23950,23950,23350,31050,16750,23900,23586.47,36.96,0,-4282,24666,24282,23716,23332,22766,24475,23525,68,7150,500,16730,50,1,13480882,3181,9.74,1.10,12,0.27,2422.00,21378.00,30200,20240502,-21.85,20700,20241210,14.01,25800,-8.53,20250220,21400,10.28,20250408,28300,-16.61,20240513,20700,14.01,20241210,0.45,Y,041830,500,68 억,,4982001,N,N,2970,N,00,N
 20250512,150437,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23500,-400,5,-1.67,814430275,34525,75.16,23950,23950,23350,31050,16750,23900,23589.58,36.96,0,-3820,24666,24282,23716,23332,22766,24475,23525,68,7150,500,16730,50,1,13480882,3168,9.70,1.10,12,0.26,2422.00,21378.00,30200,20240502,-22.19,20700,20241210,13.53,25800,-8.91,20250220,21400,9.81,20250408,28300,-16.96,20240513,20700,13.53,20241210,0.45,Y,041830,500,68 억,,4982001,N,N,4093,N,00,N
 20250512,140437,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23550,-350,5,-1.46,692711225,29371,63.94,23950,23950,23350,31050,16750,23900,23584.87,36.96,0,-3567,24666,24282,23716,23332,22766,24475,23525,68,7150,500,16730,50,1,13480882,3175,9.72,1.10,12,0.22,2422.00,21378.00,30200,20240502,-22.02,20700,20241210,13.77,25800,-8.72,20250220,21400,10.05,20250408,28300,-16.78,20240513,20700,13.77,20241210,0.45,Y,041830,500,68 억,,4982001,N,N,4093,N,00,N
diff --git a/041910/price/prices-20250501.csv b/041910/price/prices-20250501.csv
index 80d279d1b4a7..451ee81d41a4 100644
--- a/041910/price/prices-20250501.csv
+++ b/041910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7510,-110,5,-1.44,8084135570,1050365,18.21,7740,8020,7300,9900,5340,7620,7697.14,1.14,0,-9864,9540,8580,8040,7080,6540,8310,6810,68,2280,500,4720,10,1,13501607,1014,23.92,0.78,12,7.78,314.00,9663.00,12300,20240509,-38.94,4810,20241209,56.13,9000,-16.56,20250512,5290,41.97,20250407,10860,-30.85,20240514,4810,56.13,20241209,2.92,Y,041910,500,67 억,,153645,N,N,12945,N,00,N
+20250513,150440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7450,-170,5,-2.23,7780166780,1009529,17.50,7740,8020,7300,9900,5340,7620,7706.77,1.14,0,-8735,9540,8580,8040,7080,6540,8310,6810,68,2280,500,4720,10,1,13501607,1006,23.73,0.77,12,7.48,314.00,9663.00,12300,20240509,-39.43,4810,20241209,54.89,9000,-17.22,20250512,5290,40.83,20250407,10860,-31.40,20240514,4810,54.89,20241209,2.92,Y,041910,500,67 억,,153645,N,N,11481,N,00,N
+20250513,140440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7500,-120,5,-1.57,7243019970,936872,16.24,7740,8020,7380,9900,5340,7620,7731.12,1.14,0,-13405,9540,8580,8040,7080,6540,8310,6810,68,2280,500,4720,10,1,13501607,1013,23.89,0.78,12,6.94,314.00,9663.00,12300,20240509,-39.02,4810,20241209,55.93,9000,-16.67,20250512,5290,41.78,20250407,10860,-30.94,20240514,4810,55.93,20241209,2.92,Y,041910,500,67 억,,153645,N,N,11481,N,00,N
+20250513,130442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7610,-10,5,-0.13,6486902940,835848,14.49,7740,8020,7560,9900,5340,7620,7760.94,1.14,0,-21495,9540,8580,8040,7080,6540,8310,6810,68,2280,500,4720,10,1,13501607,1027,24.24,0.79,12,6.19,314.00,9663.00,12300,20240509,-38.13,4810,20241209,58.21,9000,-15.44,20250512,5290,43.86,20250407,10860,-29.93,20240514,4810,58.21,20241209,2.92,Y,041910,500,67 억,,153645,N,N,11481,N,00,N
+20250513,120442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7630,10,2,0.13,5983687060,769985,13.35,7740,8020,7560,9900,5340,7620,7771.26,1.14,0,-21898,9540,8580,8040,7080,6540,8310,6810,68,2280,500,4720,10,1,13501607,1030,24.30,0.79,12,5.70,314.00,9663.00,12300,20240509,-37.97,4810,20241209,58.63,9000,-15.22,20250512,5290,44.23,20250407,10860,-29.74,20240514,4810,58.63,20241209,2.92,Y,041910,500,67 억,,153645,N,N,11481,N,00,N
+20250513,110441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7650,30,2,0.39,5564771660,715270,12.40,7740,8020,7560,9900,5340,7620,7780.06,1.14,0,-21135,9540,8580,8040,7080,6540,8310,6810,68,2280,500,4720,10,1,13501607,1033,24.36,0.79,12,5.30,314.00,9663.00,12300,20240509,-37.80,4810,20241209,59.04,9000,-15.00,20250512,5290,44.61,20250407,10860,-29.56,20240514,4810,59.04,20241209,2.92,Y,041910,500,67 억,,153645,N,N,11481,N,00,N
+20250513,100442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7820,200,2,2.62,4139732160,530557,9.20,7740,8020,7610,9900,5340,7620,7802.77,1.14,0,-23433,9540,8580,8040,7080,6540,8310,6810,68,2280,500,4720,10,1,13501607,1056,24.90,0.81,12,3.93,314.00,9663.00,12300,20240509,-36.42,4810,20241209,62.58,9000,-13.11,20250512,5290,47.83,20250407,10860,-27.99,20240514,4810,62.58,20241209,2.92,Y,041910,500,67 억,,153645,N,N,11481,N,00,N
+20250513,090444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7820,200,2,2.62,1199804580,152580,2.65,7740,8020,7700,9900,5340,7620,7864.17,1.14,0,-4830,9540,8580,8040,7080,6540,8310,6810,68,2280,500,4720,10,1,13501607,1056,24.90,0.81,12,1.13,314.00,9663.00,12300,20240509,-36.42,4810,20241209,62.58,9000,-13.11,20250512,5290,47.83,20250407,10860,-27.99,20240514,4810,62.58,20241209,2.92,Y,041910,500,67 억,,153645,N,N,11481,N,00,N
 20250512,160433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7620,100,2,1.33,47988220310,5745806,518.55,8600,9000,7500,9770,5270,7520,8352.49,1.25,0,-20507,8733,8126,6913,6306,5093,8430,6610,68,2250,500,4660,10,1,13501607,1029,24.27,0.79,12,42.56,314.00,9663.00,12300,20240509,-38.05,4810,20241209,58.42,9000,-15.33,20250512,5290,44.05,20250407,10860,-29.83,20240514,4810,58.42,20241209,2.93,Y,041910,500,67 억,,168775,N,N,11481,N,00,N
 20250512,150438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7580,60,2,0.80,47006334995,5616414,506.87,8600,9000,7520,9770,5270,7520,8369.46,1.25,0,-22120,8733,8126,6913,6306,5093,8430,6610,68,2250,500,4660,10,1,13501607,1023,24.14,0.78,12,41.60,314.00,9663.00,12300,20240509,-38.37,4810,20241209,57.59,9000,-15.78,20250512,5290,43.29,20250407,10860,-30.20,20240514,4810,57.59,20241209,2.93,Y,041910,500,67 억,,168775,N,N,10507,N,00,N
 20250512,140437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7940,420,2,5.59,44374845760,5281718,476.67,8600,9000,7800,9770,5270,7520,8401.59,1.25,0,-24172,8733,8126,6913,6306,5093,8430,6610,68,2250,500,4660,10,1,13501607,1072,25.29,0.82,12,39.12,314.00,9663.00,12300,20240509,-35.45,4810,20241209,65.07,9000,-11.78,20250512,5290,50.09,20250407,10860,-26.89,20240514,4810,65.07,20241209,2.93,Y,041910,500,67 억,,168775,N,N,10507,N,00,N
diff --git a/041920/price/prices-20250501.csv b/041920/price/prices-20250501.csv
index 34da14ff22aa..2aaf31c18628 100644
--- a/041920/price/prices-20250501.csv
+++ b/041920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160435,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5910,150,2,2.60,285479440,48806,69.03,5720,5920,5720,7480,4040,5760,5849.13,1.03,0,-5381,5926,5842,5776,5692,5626,5810,5660,93,1720,500,4030,10,1,18598223,1099,17.64,0.86,12,0.26,335.00,6909.00,7140,20240614,-17.23,3755,20241113,57.39,6270,-5.74,20250416,4495,31.48,20250203,7140,-17.23,20240614,3755,57.39,20241113,4.14,Y,041920,500,92 억,,190877,N,N,1,N,00,N
+20250513,150440,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5910,150,2,2.60,263700870,45121,63.82,5720,5920,5720,7480,4040,5760,5844.30,1.03,0,-4720,5926,5842,5776,5692,5626,5810,5660,93,1720,500,4030,10,1,18598223,1099,17.64,0.86,12,0.24,335.00,6909.00,7140,20240614,-17.23,3755,20241113,57.39,6270,-5.74,20250416,4495,31.48,20250203,7140,-17.23,20240614,3755,57.39,20241113,4.14,Y,041920,500,92 억,,190877,N,N,102,N,00,N
+20250513,140440,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5900,140,2,2.43,230534160,39499,55.87,5720,5920,5720,7480,4040,5760,5836.46,1.03,0,-2226,5926,5842,5776,5692,5626,5810,5660,93,1720,500,4030,10,1,18598223,1097,17.61,0.85,12,0.21,335.00,6909.00,7140,20240614,-17.37,3755,20241113,57.12,6270,-5.90,20250416,4495,31.26,20250203,7140,-17.37,20240614,3755,57.12,20241113,4.14,Y,041920,500,92 억,,190877,N,N,102,N,00,N
+20250513,130442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5830,70,2,1.22,174007110,29818,42.17,5720,5920,5720,7480,4040,5760,5835.64,1.03,0,-1270,5926,5842,5776,5692,5626,5810,5660,93,1720,500,4030,10,1,18598223,1084,17.40,0.84,12,0.16,335.00,6909.00,7140,20240614,-18.35,3755,20241113,55.26,6270,-7.02,20250416,4495,29.70,20250203,7140,-18.35,20240614,3755,55.26,20241113,4.14,Y,041920,500,92 억,,190877,N,N,102,N,00,N
+20250513,120443,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5830,70,2,1.22,149287850,25562,36.16,5720,5920,5720,7480,4040,5760,5840.23,1.03,0,-2339,5926,5842,5776,5692,5626,5810,5660,93,1720,500,4030,10,1,18598223,1084,17.40,0.84,12,0.14,335.00,6909.00,7140,20240614,-18.35,3755,20241113,55.26,6270,-7.02,20250416,4495,29.70,20250203,7140,-18.35,20240614,3755,55.26,20241113,4.14,Y,041920,500,92 억,,190877,N,N,102,N,00,N
+20250513,110442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5880,120,2,2.08,105904600,18106,25.61,5720,5920,5720,7480,4040,5760,5849.14,1.03,0,-2244,5926,5842,5776,5692,5626,5810,5660,93,1720,500,4030,10,1,18598223,1094,17.55,0.85,12,0.10,335.00,6909.00,7140,20240614,-17.65,3755,20241113,56.59,6270,-6.22,20250416,4495,30.81,20250203,7140,-17.65,20240614,3755,56.59,20241113,4.14,Y,041920,500,92 억,,190877,N,N,102,N,00,N
+20250513,100442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5800,40,2,0.69,31871490,5527,7.82,5720,5800,5720,7480,4040,5760,5766.51,1.03,0,-404,5926,5842,5776,5692,5626,5810,5660,93,1720,500,4030,10,1,18598223,1079,17.31,0.84,12,0.03,335.00,6909.00,7140,20240614,-18.77,3755,20241113,54.46,6270,-7.50,20250416,4495,29.03,20250203,7140,-18.77,20240614,3755,54.46,20241113,4.14,Y,041920,500,92 억,,190877,N,N,102,N,00,N
+20250513,090444,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5730,-30,5,-0.52,2285350,399,0.56,5720,5760,5720,7480,4040,5760,5727.69,1.03,0,-137,5926,5842,5776,5692,5626,5810,5660,93,1720,500,4030,10,1,18598223,1066,17.10,0.83,12,0.00,335.00,6909.00,7140,20240614,-19.75,3755,20241113,52.60,6270,-8.61,20250416,4495,27.47,20250203,7140,-19.75,20240614,3755,52.60,20241113,4.14,Y,041920,500,92 억,,190877,N,N,102,N,00,N
 20250512,160433,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,-70,5,-1.20,407089380,70691,112.72,5780,5860,5710,7570,4090,5830,5758.72,1.05,0,-4259,5976,5902,5806,5732,5636,5855,5685,93,1740,500,4080,10,1,18598223,1071,17.19,0.83,12,0.38,335.00,6909.00,7140,20240614,-19.33,3755,20241113,53.40,6270,-8.13,20250416,4495,28.14,20250203,7140,-19.33,20240614,3755,53.40,20241113,4.16,Y,041920,500,92 억,,195123,N,N,102,N,00,N
 20250512,150438,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5710,-120,5,-2.06,353008720,61297,97.74,5780,5860,5710,7570,4090,5830,5758.99,1.05,0,-1908,5976,5902,5806,5732,5636,5855,5685,93,1740,500,4080,10,1,18598223,1062,17.04,0.83,12,0.33,335.00,6909.00,7140,20240614,-20.03,3755,20241113,52.06,6270,-8.93,20250416,4495,27.03,20250203,7140,-20.03,20240614,3755,52.06,20241113,4.16,Y,041920,500,92 억,,195123,N,N,7248,N,00,N
 20250512,140437,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5770,-60,5,-1.03,284080790,49278,78.58,5780,5860,5710,7570,4090,5830,5764.86,1.05,0,-328,5976,5902,5806,5732,5636,5855,5685,93,1740,500,4080,10,1,18598223,1073,17.22,0.84,12,0.26,335.00,6909.00,7140,20240614,-19.19,3755,20241113,53.66,6270,-7.97,20250416,4495,28.36,20250203,7140,-19.19,20240614,3755,53.66,20241113,4.16,Y,041920,500,92 억,,195123,N,N,7248,N,00,N
diff --git a/041930/price/prices-20250501.csv b/041930/price/prices-20250501.csv
index e3ac8605e7f8..f742cc493f24 100644
--- a/041930/price/prices-20250501.csv
+++ b/041930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5620,0,3,0.00,32658960,5822,32.22,5620,5650,5590,7300,3940,5620,5609.58,1.74,0,1515,5753,5686,5613,5546,5473,5690,5550,80,1680,500,3930,10,1,15800000,888,6.09,0.50,12,0.04,923.00,11252.00,9800,20240524,-42.65,4655,20250409,20.73,6180,-9.06,20250415,4655,20.73,20250409,9800,-42.65,20240524,4655,20.73,20250409,1.64,Y,041930,500,80 억,,274626,N,N,45,N,00,N
+20250513,150440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5620,0,3,0.00,31946010,5695,31.52,5620,5650,5590,7300,3940,5620,5609.48,1.74,0,1568,5753,5686,5613,5546,5473,5690,5550,80,1680,500,3930,10,1,15800000,888,6.09,0.50,12,0.04,923.00,11252.00,9800,20240524,-42.65,4655,20250409,20.73,6180,-9.06,20250415,4655,20.73,20250409,9800,-42.65,20240524,4655,20.73,20250409,1.64,Y,041930,500,80 억,,274626,N,N,57,N,00,N
+20250513,140441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5610,-10,5,-0.18,24031865,4282,23.70,5620,5650,5590,7300,3940,5620,5612.30,1.74,0,1481,5753,5686,5613,5546,5473,5690,5550,80,1680,500,3930,10,1,15800000,886,6.08,0.50,12,0.03,923.00,11252.00,9800,20240524,-42.76,4655,20250409,20.52,6180,-9.22,20250415,4655,20.52,20250409,9800,-42.76,20240524,4655,20.52,20250409,1.64,Y,041930,500,80 억,,274626,N,N,57,N,00,N
+20250513,130442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5610,-10,5,-0.18,21681970,3863,21.38,5620,5650,5590,7300,3940,5620,5612.73,1.74,0,1491,5753,5686,5613,5546,5473,5690,5550,80,1680,500,3930,10,1,15800000,886,6.08,0.50,12,0.02,923.00,11252.00,9800,20240524,-42.76,4655,20250409,20.52,6180,-9.22,20250415,4655,20.52,20250409,9800,-42.76,20240524,4655,20.52,20250409,1.64,Y,041930,500,80 억,,274626,N,N,57,N,00,N
+20250513,120443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5620,0,3,0.00,20227800,3604,19.95,5620,5650,5590,7300,3940,5620,5612.60,1.74,0,1401,5753,5686,5613,5546,5473,5690,5550,80,1680,500,3930,10,1,15800000,888,6.09,0.50,12,0.02,923.00,11252.00,9800,20240524,-42.65,4655,20250409,20.73,6180,-9.06,20250415,4655,20.73,20250409,9800,-42.65,20240524,4655,20.73,20250409,1.64,Y,041930,500,80 억,,274626,N,N,57,N,00,N
+20250513,110442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5620,0,3,0.00,17953800,3200,17.71,5620,5650,5590,7300,3940,5620,5610.56,1.74,0,1157,5753,5686,5613,5546,5473,5690,5550,80,1680,500,3930,10,1,15800000,888,6.09,0.50,12,0.02,923.00,11252.00,9800,20240524,-42.65,4655,20250409,20.73,6180,-9.06,20250415,4655,20.73,20250409,9800,-42.65,20240524,4655,20.73,20250409,1.64,Y,041930,500,80 억,,274626,N,N,57,N,00,N
+20250513,100443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5620,0,3,0.00,9157660,1632,9.03,5620,5650,5590,7300,3940,5620,5611.31,1.74,0,258,5753,5686,5613,5546,5473,5690,5550,80,1680,500,3930,10,1,15800000,888,6.09,0.50,12,0.01,923.00,11252.00,9800,20240524,-42.65,4655,20250409,20.73,6180,-9.06,20250415,4655,20.73,20250409,9800,-42.65,20240524,4655,20.73,20250409,1.64,Y,041930,500,80 억,,274626,N,N,57,N,00,N
+20250513,090444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5650,30,2,0.53,2069210,368,2.04,5620,5650,5620,7300,3940,5620,5622.85,1.74,0,0,5753,5686,5613,5546,5473,5690,5550,80,1680,500,3930,10,1,15800000,893,6.12,0.50,12,0.00,923.00,11252.00,9800,20240524,-42.35,4655,20250409,21.37,6180,-8.58,20250415,4655,21.37,20250409,9800,-42.35,20240524,4655,21.37,20250409,1.64,Y,041930,500,80 억,,274626,N,N,57,N,00,N
 20250512,160434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5620,0,3,0.00,99380610,17644,172.91,5620,5680,5540,7300,3940,5620,5632.54,1.70,0,7090,5693,5656,5593,5556,5493,5675,5575,80,1680,500,3930,10,1,15800000,888,6.09,0.50,12,0.11,923.00,11252.00,9800,20240524,-42.65,4655,20250409,20.73,6180,-9.06,20250415,4655,20.73,20250409,9800,-42.65,20240524,4655,20.73,20250409,1.65,Y,041930,500,80 억,,268079,N,N,57,N,00,N
 20250512,150438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5640,20,2,0.36,92617430,16443,161.14,5620,5680,5540,7300,3940,5620,5632.64,1.70,0,6482,5693,5656,5593,5556,5493,5675,5575,80,1680,500,3930,10,1,15800000,891,6.11,0.50,12,0.10,923.00,11252.00,9800,20240524,-42.45,4655,20250409,21.16,6180,-8.74,20250415,4655,21.16,20250409,9800,-42.45,20240524,4655,21.16,20250409,1.65,Y,041930,500,80 억,,268079,N,N,37,N,00,N
 20250512,140438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5630,10,2,0.18,73461340,13042,127.81,5620,5680,5540,7300,3940,5620,5632.67,1.70,0,4075,5693,5656,5593,5556,5493,5675,5575,80,1680,500,3930,10,1,15800000,890,6.10,0.50,12,0.08,923.00,11252.00,9800,20240524,-42.55,4655,20250409,20.95,6180,-8.90,20250415,4655,20.95,20250409,9800,-42.55,20240524,4655,20.95,20250409,1.65,Y,041930,500,80 억,,268079,N,N,37,N,00,N
diff --git a/041960/price/prices-20250501.csv b/041960/price/prices-20250501.csv
index 811890c3d8c8..fd263602389a 100644
--- a/041960/price/prices-20250501.csv
+++ b/041960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6260,200,2,3.30,1513134285,249376,133.50,6060,6260,5950,7870,4250,6060,6067.28,4.82,0,99851,6373,6216,6123,5966,5873,6170,5920,72,1810,100,4480,10,1,71651308,4485,33.66,6.50,12,0.35,186.00,963.00,6840,20250429,-8.48,3610,20240805,73.41,6840,-8.48,20250429,3755,66.71,20250114,6840,-8.48,20250429,3610,73.41,20240805,0.23,Y,041960,100,71 억,,3451873,N,N,31025,N,00,N
+20250513,150441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,140,2,2.31,1420594925,234510,125.54,6060,6260,5950,7870,4250,6060,6057.72,4.82,0,101761,6373,6216,6123,5966,5873,6170,5920,72,1810,100,4480,10,1,71651308,4442,33.33,6.44,12,0.33,186.00,963.00,6840,20250429,-9.36,3610,20240805,71.75,6840,-9.36,20250429,3755,65.11,20250114,6840,-9.36,20250429,3610,71.75,20240805,0.23,Y,041960,100,71 억,,3451873,N,N,25090,N,00,N
+20250513,140441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,90,2,1.49,1288815265,213096,114.08,6060,6260,5950,7870,4250,6060,6048.05,4.82,0,90020,6373,6216,6123,5966,5873,6170,5920,72,1810,100,4480,10,1,71651308,4407,33.06,6.39,12,0.30,186.00,963.00,6840,20250429,-10.09,3610,20240805,70.36,6840,-10.09,20250429,3755,63.78,20250114,6840,-10.09,20250429,3610,70.36,20240805,0.23,Y,041960,100,71 억,,3451873,N,N,25090,N,00,N
+20250513,130443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,40,2,0.66,1153867525,191035,102.27,6060,6260,5950,7870,4250,6060,6040.08,4.82,0,79291,6373,6216,6123,5966,5873,6170,5920,72,1810,100,4480,10,1,71651308,4371,32.80,6.33,12,0.27,186.00,963.00,6840,20250429,-10.82,3610,20240805,68.98,6840,-10.82,20250429,3755,62.45,20250114,6840,-10.82,20250429,3610,68.98,20240805,0.23,Y,041960,100,71 억,,3451873,N,N,25090,N,00,N
+20250513,120443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,50,2,0.83,1075601655,178250,95.43,6060,6260,5950,7870,4250,6060,6034.23,4.82,0,77669,6373,6216,6123,5966,5873,6170,5920,72,1810,100,4480,10,1,71651308,4378,32.85,6.34,12,0.25,186.00,963.00,6840,20250429,-10.67,3610,20240805,69.25,6840,-10.67,20250429,3755,62.72,20250114,6840,-10.67,20250429,3610,69.25,20240805,0.23,Y,041960,100,71 억,,3451873,N,N,25090,N,00,N
+20250513,110442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,40,2,0.66,859691035,142549,76.31,6060,6260,5950,7870,4250,6060,6030.85,4.82,0,64704,6373,6216,6123,5966,5873,6170,5920,72,1810,100,4480,10,1,71651308,4371,32.80,6.33,12,0.20,186.00,963.00,6840,20250429,-10.82,3610,20240805,68.98,6840,-10.82,20250429,3755,62.45,20250114,6840,-10.82,20250429,3610,68.98,20240805,0.23,Y,041960,100,71 억,,3451873,N,N,25090,N,00,N
+20250513,100443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,80,2,1.32,747377765,124112,66.44,6060,6260,5950,7870,4250,6060,6021.80,4.82,0,53784,6373,6216,6123,5966,5873,6170,5920,72,1810,100,4480,10,1,71651308,4399,33.01,6.38,12,0.17,186.00,963.00,6840,20250429,-10.23,3610,20240805,70.08,6840,-10.23,20250429,3755,63.52,20250114,6840,-10.23,20250429,3610,70.08,20240805,0.23,Y,041960,100,71 억,,3451873,N,N,25090,N,00,N
+20250513,090445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,0,3,0.00,50856120,8389,4.49,6060,6100,6040,7870,4250,6060,6062.24,4.82,0,2527,6373,6216,6123,5966,5873,6170,5920,72,1810,100,4480,10,1,71651308,4342,32.58,6.29,12,0.01,186.00,963.00,6840,20250429,-11.40,3610,20240805,67.87,6840,-11.40,20250429,3755,61.38,20250114,6840,-11.40,20250429,3610,67.87,20240805,0.23,Y,041960,100,71 억,,3451873,N,N,25090,N,00,N
 20250512,160434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,-220,5,-3.50,1139522195,186297,73.13,6280,6280,6030,8160,4400,6280,6116.75,4.79,0,18021,6600,6440,6350,6190,6100,6395,6145,72,1880,100,4640,10,1,71651308,4342,32.58,6.29,12,0.26,186.00,963.00,6840,20250429,-11.40,3610,20240805,67.87,6840,-11.40,20250429,3755,61.38,20250114,6840,-11.40,20250429,3610,67.87,20240805,0.23,Y,041960,100,71 억,,3433932,N,N,25090,N,00,N
 20250512,150438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6090,-190,5,-3.03,1062430515,173609,68.15,6280,6280,6030,8160,4400,6280,6119.67,4.79,0,16581,6600,6440,6350,6190,6100,6395,6145,72,1880,100,4640,10,1,71651308,4364,32.74,6.32,12,0.24,186.00,963.00,6840,20250429,-10.96,3610,20240805,68.70,6840,-10.96,20250429,3755,62.18,20250114,6840,-10.96,20250429,3610,68.70,20240805,0.23,Y,041960,100,71 억,,3433932,N,N,30059,N,00,N
 20250512,140438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,-180,5,-2.87,947103075,154693,60.73,6280,6280,6030,8160,4400,6280,6122.47,4.79,0,11939,6600,6440,6350,6190,6100,6395,6145,72,1880,100,4640,10,1,71651308,4371,32.80,6.33,12,0.22,186.00,963.00,6840,20250429,-10.82,3610,20240805,68.98,6840,-10.82,20250429,3755,62.45,20250114,6840,-10.82,20250429,3610,68.98,20240805,0.23,Y,041960,100,71 억,,3433932,N,N,30059,N,00,N
diff --git a/042000/price/prices-20250501.csv b/042000/price/prices-20250501.csv
index c8c46526dd6d..06298e80ee95 100644
--- a/042000/price/prices-20250501.csv
+++ b/042000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160436,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,47600,150,2,0.32,19030726400,396527,40.55,48250,48550,47600,61600,33250,47450,47993.53,23.31,0,-103033,51916,49682,48366,46132,44816,49025,45475,121,14150,500,34160,50,1,24253054,11544,44.65,5.28,12,1.63,1066.00,9011.00,69700,20250226,-31.71,14750,20240430,222.71,69700,-31.71,20250226,33600,41.67,20250102,69700,-31.71,20250226,17690,169.08,20240513,3.18,N,042000,500,121 억,,5653933,N,N,210,N,00,N
+20250513,150441,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,47800,350,2,0.74,16674445000,347118,35.50,48250,48550,47600,61600,33250,47450,48036.82,23.31,0,-101651,51916,49682,48366,46132,44816,49025,45475,121,14150,500,34160,50,1,24253054,11593,44.84,5.30,12,1.43,1066.00,9011.00,69700,20250226,-31.42,14750,20240430,224.07,69700,-31.42,20250226,33600,42.26,20250102,69700,-31.42,20250226,17690,170.21,20240513,3.18,N,042000,500,121 억,,5653933,N,N,7,N,00,N
+20250513,140441,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,47950,500,2,1.05,14554163175,302855,30.97,48250,48550,47600,61600,33250,47450,48056.54,23.31,0,-84905,51916,49682,48366,46132,44816,49025,45475,121,14150,500,34160,50,1,24253054,11629,44.98,5.32,12,1.25,1066.00,9011.00,69700,20250226,-31.21,14750,20240430,225.08,69700,-31.21,20250226,33600,42.71,20250102,69700,-31.21,20250226,17690,171.06,20240513,3.18,N,042000,500,121 억,,5653933,N,N,7,N,00,N
+20250513,130443,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,48150,700,2,1.48,12138999275,252366,25.81,48250,48550,47600,61600,33250,47450,48100.77,23.31,0,-57760,51916,49682,48366,46132,44816,49025,45475,121,14150,500,34160,50,1,24253054,11678,45.17,5.34,12,1.04,1066.00,9011.00,69700,20250226,-30.92,14750,20240430,226.44,69700,-30.92,20250226,33600,43.30,20250102,69700,-30.92,20250226,17690,172.19,20240513,3.18,N,042000,500,121 억,,5653933,N,N,7,N,00,N
+20250513,120443,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,48150,700,2,1.48,10551046275,219336,22.43,48250,48550,47600,61600,33250,47450,48104.49,23.31,0,-49534,51916,49682,48366,46132,44816,49025,45475,121,14150,500,34160,50,1,24253054,11678,45.17,5.34,12,0.90,1066.00,9011.00,69700,20250226,-30.92,14750,20240430,226.44,69700,-30.92,20250226,33600,43.30,20250102,69700,-30.92,20250226,17690,172.19,20240513,3.18,N,042000,500,121 억,,5653933,N,N,7,N,00,N
+20250513,110442,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,48200,750,2,1.58,8860380175,184277,18.84,48250,48550,47600,61600,33250,47450,48081.86,23.31,0,-39577,51916,49682,48366,46132,44816,49025,45475,121,14150,500,34160,50,1,24253054,11690,45.22,5.35,12,0.76,1066.00,9011.00,69700,20250226,-30.85,14750,20240430,226.78,69700,-30.85,20250226,33600,43.45,20250102,69700,-30.85,20250226,17690,172.47,20240513,3.18,N,042000,500,121 억,,5653933,N,N,7,N,00,N
+20250513,100443,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,48075,625,2,1.32,5343281725,111407,11.39,48250,48300,47600,61600,33250,47450,47961.82,23.31,0,-30690,51916,49682,48366,46132,44816,49025,45475,121,14150,500,34160,50,1,24253054,11660,45.10,5.34,12,0.46,1066.00,9011.00,69700,20250226,-31.03,14750,20240430,225.93,69700,-31.03,20250226,33600,43.08,20250102,69700,-31.03,20250226,17690,171.76,20240513,3.18,N,042000,500,121 억,,5653933,N,N,7,N,00,N
+20250513,090445,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,47750,300,2,0.63,1264413950,26323,2.69,48250,48300,47600,61600,33250,47450,48034.59,23.31,0,-7084,51916,49682,48366,46132,44816,49025,45475,121,14150,500,34160,50,1,24253054,11581,44.79,5.30,12,0.11,1066.00,9011.00,69700,20250226,-31.49,14750,20240430,223.73,69700,-31.49,20250226,33600,42.11,20250102,69700,-31.49,20250226,17690,169.93,20240513,3.18,N,042000,500,121 억,,5653933,N,N,7,N,00,N
 20250512,160434,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,47450,-2850,5,-5.67,47008091900,977900,35.68,50100,50600,47050,65300,35300,50300,48070.71,24.17,0,-185860,61533,55916,52783,47166,44033,54350,45600,121,15000,500,36210,50,1,24253054,11508,44.51,5.27,12,4.03,1066.00,9011.00,69700,20250226,-31.92,14660,20240426,223.67,69700,-31.92,20250226,33600,41.22,20250102,69700,-31.92,20250226,17690,168.23,20240513,3.18,N,042000,500,121 억,,5862958,N,N,7,N,00,N
 20250512,150439,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,47650,-2650,5,-5.27,44314027450,921216,33.61,50100,50600,47050,65300,35300,50300,48103.84,24.17,0,-179653,61533,55916,52783,47166,44033,54350,45600,121,15000,500,36210,50,1,24253054,11557,44.70,5.29,12,3.80,1066.00,9011.00,69700,20250226,-31.64,14660,20240426,225.03,69700,-31.64,20250226,33600,41.82,20250102,69700,-31.64,20250226,17690,169.36,20240513,3.18,N,042000,500,121 억,,5862958,N,N,99699,N,00,N
 20250512,140438,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,47850,-2450,5,-4.87,38898571550,808069,29.48,50100,50600,47050,65300,35300,50300,48137.68,24.17,0,-147766,61533,55916,52783,47166,44033,54350,45600,121,15000,500,36210,50,1,24253054,11605,44.89,5.31,12,3.33,1066.00,9011.00,69700,20250226,-31.35,14660,20240426,226.40,69700,-31.35,20250226,33600,42.41,20250102,69700,-31.35,20250226,17690,170.49,20240513,3.18,N,042000,500,121 억,,5862958,N,N,99699,N,00,N
diff --git a/042040/price/prices-20250501.csv b/042040/price/prices-20250501.csv
index 78d2d78ff70c..e8a5785aa9c9 100644
--- a/042040/price/prices-20250501.csv
+++ b/042040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,0,3,0.00,31862686,132798,81.73,241,243,239,312,168,240,239.93,1.24,0,8133,244,242,241,239,238,241,238,194,72,100,160,1,1,194004890,466,-1.07,0.61,12,0.07,-225.00,393.00,397,20240507,-39.55,212,20250403,13.21,297,-19.19,20250106,212,13.21,20250403,390,-38.46,20240516,212,13.21,20250403,0.01,Y,042040,100,194 억,,2407158,N,N,0,N,00,N
+20250513,150441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,2,2,0.83,31677774,132028,81.25,241,243,239,312,168,240,239.93,1.24,0,8623,244,242,241,239,238,241,238,194,72,100,160,1,1,194004890,469,-1.08,0.62,12,0.07,-225.00,393.00,397,20240507,-39.04,212,20250403,14.15,297,-18.52,20250106,212,14.15,20250403,390,-37.95,20240516,212,14.15,20250403,0.01,Y,042040,100,194 억,,2407158,N,N,0,N,00,N
+20250513,140441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,241,1,2,0.42,24630621,102756,63.24,241,243,239,312,168,240,239.70,1.24,0,2553,244,242,241,239,238,241,238,194,72,100,160,1,1,194004890,468,-1.07,0.61,12,0.05,-225.00,393.00,397,20240507,-39.29,212,20250403,13.68,297,-18.86,20250106,212,13.68,20250403,390,-38.21,20240516,212,13.68,20250403,0.01,Y,042040,100,194 억,,2407158,N,N,0,N,00,N
+20250513,130443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,0,3,0.00,23679241,98807,60.81,241,243,239,312,168,240,239.65,1.24,0,2553,244,242,241,239,238,241,238,194,72,100,160,1,1,194004890,466,-1.07,0.61,12,0.05,-225.00,393.00,397,20240507,-39.55,212,20250403,13.21,297,-19.19,20250106,212,13.21,20250403,390,-38.46,20240516,212,13.21,20250403,0.01,Y,042040,100,194 억,,2407158,N,N,0,N,00,N
+20250513,120444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,241,1,2,0.42,22506713,93933,57.81,241,243,239,312,168,240,239.60,1.24,0,2066,244,242,241,239,238,241,238,194,72,100,160,1,1,194004890,468,-1.07,0.61,12,0.05,-225.00,393.00,397,20240507,-39.29,212,20250403,13.68,297,-18.86,20250106,212,13.68,20250403,390,-38.21,20240516,212,13.68,20250403,0.01,Y,042040,100,194 억,,2407158,N,N,0,N,00,N
+20250513,110443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,0,3,0.00,22032284,91964,56.60,241,243,239,312,168,240,239.58,1.24,0,1966,244,242,241,239,238,241,238,194,72,100,160,1,1,194004890,466,-1.07,0.61,12,0.05,-225.00,393.00,397,20240507,-39.55,212,20250403,13.21,297,-19.19,20250106,212,13.21,20250403,390,-38.46,20240516,212,13.21,20250403,0.01,Y,042040,100,194 억,,2407158,N,N,0,N,00,N
+20250513,100443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,241,1,2,0.42,7533239,31391,19.32,241,243,239,312,168,240,239.98,1.24,0,1966,244,242,241,239,238,241,238,194,72,100,160,1,1,194004890,468,-1.07,0.61,12,0.02,-225.00,393.00,397,20240507,-39.29,212,20250403,13.68,297,-18.86,20250106,212,13.68,20250403,390,-38.21,20240516,212,13.68,20250403,0.01,Y,042040,100,194 억,,2407158,N,N,0,N,00,N
+20250513,090445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,3,2,1.25,122002,504,0.31,241,243,241,312,168,240,242.07,1.24,0,332,244,242,241,239,238,241,238,194,72,100,160,1,1,194004890,471,-1.08,0.62,12,0.00,-225.00,393.00,397,20240507,-38.79,212,20250403,14.62,297,-18.18,20250106,212,14.62,20250403,390,-37.69,20240516,212,14.62,20250403,0.01,Y,042040,100,194 억,,2407158,N,N,0,N,00,N
 20250512,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,-2,5,-0.83,39162433,162486,128.81,243,243,240,314,170,242,241.02,1.24,0,-5302,250,245,242,237,234,244,236,194,72,100,160,1,1,194004890,466,-1.07,0.61,12,0.08,-225.00,393.00,397,20240507,-39.55,212,20250403,13.21,297,-19.19,20250106,212,13.21,20250403,390,-38.46,20240516,212,13.21,20250403,0.01,Y,042040,100,194 억,,2412460,N,N,0,N,00,N
 20250512,150439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,241,-1,5,-0.41,24990337,103461,82.02,243,243,240,314,170,242,241.54,1.24,0,-4879,250,245,242,237,234,244,236,194,72,100,160,1,1,194004890,468,-1.07,0.61,12,0.05,-225.00,393.00,397,20240507,-39.29,212,20250403,13.68,297,-18.86,20250106,212,13.68,20250403,390,-38.21,20240516,212,13.68,20250403,0.01,Y,042040,100,194 억,,2412460,N,N,0,N,00,N
 20250512,140439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,241,-1,5,-0.41,22327019,92411,73.26,243,243,240,314,170,242,241.61,1.24,0,-5007,250,245,242,237,234,244,236,194,72,100,160,1,1,194004890,468,-1.07,0.61,12,0.05,-225.00,393.00,397,20240507,-39.29,212,20250403,13.68,297,-18.86,20250106,212,13.68,20250403,390,-38.21,20240516,212,13.68,20250403,0.01,Y,042040,100,194 억,,2412460,N,N,0,N,00,N
diff --git a/042110/price/prices-20250501.csv b/042110/price/prices-20250501.csv
index e800c150cce0..ab8c8c094d3d 100644
--- a/042110/price/prices-20250501.csv
+++ b/042110/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1458,13,2,0.90,235310815,161671,216.97,1442,1467,1442,1878,1012,1445,1455.46,53.03,0,29717,1465,1455,1443,1433,1421,1460,1438,242,433,500,1060,1,1,48329564,705,8.38,0.54,12,0.33,174.00,2710.00,1750,20240624,-16.69,1210,20240805,20.50,1479,-1.42,20250418,1349,8.08,20250409,1750,-16.69,20240624,1210,20.50,20240805,2.03,Y,042110,500,241 억,,25631171,N,N,7101,N,00,N
+20250513,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1458,13,2,0.90,223926205,153855,206.48,1442,1467,1442,1878,1012,1445,1455.44,53.03,0,30599,1465,1455,1443,1433,1421,1460,1438,242,433,500,1060,1,1,48329564,705,8.38,0.54,12,0.32,174.00,2710.00,1750,20240624,-16.69,1210,20240805,20.50,1479,-1.42,20250418,1349,8.08,20250409,1750,-16.69,20240624,1210,20.50,20240805,2.03,Y,042110,500,241 억,,25631171,N,N,8186,N,00,N
+20250513,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1458,13,2,0.90,208599909,143334,192.36,1442,1467,1442,1878,1012,1445,1455.34,53.03,0,27410,1465,1455,1443,1433,1421,1460,1438,242,433,500,1060,1,1,48329564,705,8.38,0.54,12,0.30,174.00,2710.00,1750,20240624,-16.69,1210,20240805,20.50,1479,-1.42,20250418,1349,8.08,20250409,1750,-16.69,20240624,1210,20.50,20240805,2.03,Y,042110,500,241 억,,25631171,N,N,8186,N,00,N
+20250513,130443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1456,11,2,0.76,197794358,135920,182.41,1442,1467,1442,1878,1012,1445,1455.23,53.03,0,25678,1465,1455,1443,1433,1421,1460,1438,242,433,500,1060,1,1,48329564,704,8.37,0.54,12,0.28,174.00,2710.00,1750,20240624,-16.80,1210,20240805,20.33,1479,-1.56,20250418,1349,7.93,20250409,1750,-16.80,20240624,1210,20.33,20240805,2.03,Y,042110,500,241 억,,25631171,N,N,8186,N,00,N
+20250513,120444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1455,10,2,0.69,182308110,125306,168.16,1442,1467,1442,1878,1012,1445,1454.90,53.03,0,23821,1465,1455,1443,1433,1421,1460,1438,242,433,500,1060,1,1,48329564,703,8.36,0.54,12,0.26,174.00,2710.00,1750,20240624,-16.86,1210,20240805,20.25,1479,-1.62,20250418,1349,7.86,20250409,1750,-16.86,20240624,1210,20.25,20240805,2.03,Y,042110,500,241 억,,25631171,N,N,8186,N,00,N
+20250513,110443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1465,20,2,1.38,144982054,99724,133.83,1442,1467,1442,1878,1012,1445,1453.83,53.03,0,20247,1465,1455,1443,1433,1421,1460,1438,242,433,500,1060,1,1,48329564,708,8.42,0.54,12,0.21,174.00,2710.00,1750,20240624,-16.29,1210,20240805,21.07,1479,-0.95,20250418,1349,8.60,20250409,1750,-16.29,20240624,1210,21.07,20240805,2.03,Y,042110,500,241 억,,25631171,N,N,8186,N,00,N
+20250513,100444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1460,15,2,1.04,114732584,79053,106.09,1442,1463,1442,1878,1012,1445,1451.34,53.03,0,15034,1465,1455,1443,1433,1421,1460,1438,242,433,500,1060,1,1,48329564,706,8.39,0.54,12,0.16,174.00,2710.00,1750,20240624,-16.57,1210,20240805,20.66,1479,-1.28,20250418,1349,8.23,20250409,1750,-16.57,20240624,1210,20.66,20240805,2.03,Y,042110,500,241 억,,25631171,N,N,8186,N,00,N
+20250513,090445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1452,7,2,0.48,20849823,14455,19.40,1442,1455,1442,1878,1012,1445,1442.40,53.03,0,1829,1465,1455,1443,1433,1421,1460,1438,242,433,500,1060,1,1,48329564,702,8.34,0.54,12,0.03,174.00,2710.00,1750,20240624,-17.03,1210,20240805,20.00,1479,-1.83,20250418,1349,7.64,20250409,1750,-17.03,20240624,1210,20.00,20240805,2.03,Y,042110,500,241 억,,25631171,N,N,8186,N,00,N
 20250512,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1445,6,2,0.42,107724803,74513,218.13,1439,1453,1431,1870,1008,1439,1445.72,53.01,0,12267,1449,1444,1439,1434,1429,1446,1436,242,431,500,1060,1,1,48329564,698,8.30,0.53,12,0.15,174.00,2710.00,1750,20240624,-17.43,1210,20240805,19.42,1479,-2.30,20250418,1349,7.12,20250409,1750,-17.43,20240624,1210,19.42,20240805,2.02,Y,042110,500,241 억,,25620790,N,N,8186,N,00,N
 20250512,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1448,9,2,0.63,89317178,61783,180.86,1439,1453,1431,1870,1008,1439,1445.66,53.01,0,12253,1449,1444,1439,1434,1429,1446,1436,242,431,500,1060,1,1,48329564,700,8.32,0.53,12,0.13,174.00,2710.00,1750,20240624,-17.26,1210,20240805,19.67,1479,-2.10,20250418,1349,7.34,20250409,1750,-17.26,20240624,1210,19.67,20240805,2.02,Y,042110,500,241 억,,25620790,N,N,1043,N,00,N
 20250512,140439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1446,7,2,0.49,81232234,56186,164.48,1439,1453,1431,1870,1008,1439,1445.77,53.01,0,8839,1449,1444,1439,1434,1429,1446,1436,242,431,500,1060,1,1,48329564,699,8.31,0.53,12,0.12,174.00,2710.00,1750,20240624,-17.37,1210,20240805,19.50,1479,-2.23,20250418,1349,7.19,20250409,1750,-17.37,20240624,1210,19.50,20240805,2.02,Y,042110,500,241 억,,25620790,N,N,1043,N,00,N
diff --git a/042370/price/prices-20250501.csv b/042370/price/prices-20250501.csv
index 59cefc3a1918..3ca6392e95ef 100644
--- a/042370/price/prices-20250501.csv
+++ b/042370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160436,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7560,10,2,0.13,455030410,60207,70.58,7600,7610,7510,9810,5290,7550,7557.77,4.79,0,9498,7776,7662,7586,7472,7396,7625,7435,131,2260,500,5580,10,1,26200025,1981,23.85,0.84,12,0.23,317.00,8994.00,13240,20240513,-42.90,6000,20241209,26.00,8590,-11.99,20250113,6570,15.07,20250409,13240,-42.90,20240513,6000,26.00,20241209,2.88,Y,042370,500,131 억,,1254899,N,N,6088,N,00,N
+20250513,150442,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7540,-10,5,-0.13,422385450,55887,65.52,7600,7610,7510,9810,5290,7550,7557.85,4.79,0,9920,7776,7662,7586,7472,7396,7625,7435,131,2260,500,5580,10,1,26200025,1975,23.79,0.84,12,0.21,317.00,8994.00,13240,20240513,-43.05,6000,20241209,25.67,8590,-12.22,20250113,6570,14.76,20250409,13240,-43.05,20240513,6000,25.67,20241209,2.88,Y,042370,500,131 억,,1254899,N,N,9150,N,00,N
+20250513,140442,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7540,-10,5,-0.13,357125240,47224,55.36,7600,7610,7510,9810,5290,7550,7562.37,4.79,0,6966,7776,7662,7586,7472,7396,7625,7435,131,2260,500,5580,10,1,26200025,1975,23.79,0.84,12,0.18,317.00,8994.00,13240,20240513,-43.05,6000,20241209,25.67,8590,-12.22,20250113,6570,14.76,20250409,13240,-43.05,20240513,6000,25.67,20241209,2.88,Y,042370,500,131 억,,1254899,N,N,9150,N,00,N
+20250513,130444,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7550,0,3,0.00,283525520,37455,43.91,7600,7610,7510,9810,5290,7550,7569.76,4.79,0,7532,7776,7662,7586,7472,7396,7625,7435,131,2260,500,5580,10,1,26200025,1978,23.82,0.84,12,0.14,317.00,8994.00,13240,20240513,-42.98,6000,20241209,25.83,8590,-12.11,20250113,6570,14.92,20250409,13240,-42.98,20240513,6000,25.83,20241209,2.88,Y,042370,500,131 억,,1254899,N,N,9150,N,00,N
+20250513,120444,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7570,20,2,0.26,257633920,34028,39.89,7600,7610,7510,9810,5290,7550,7571.23,4.79,0,6164,7776,7662,7586,7472,7396,7625,7435,131,2260,500,5580,10,1,26200025,1983,23.88,0.84,12,0.13,317.00,8994.00,13240,20240513,-42.82,6000,20241209,26.17,8590,-11.87,20250113,6570,15.22,20250409,13240,-42.82,20240513,6000,26.17,20241209,2.88,Y,042370,500,131 억,,1254899,N,N,9150,N,00,N
+20250513,110443,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7600,50,2,0.66,228980650,30249,35.46,7600,7610,7510,9810,5290,7550,7569.86,4.79,0,4657,7776,7662,7586,7472,7396,7625,7435,131,2260,500,5580,10,1,26200025,1991,23.97,0.85,12,0.12,317.00,8994.00,13240,20240513,-42.60,6000,20241209,26.67,8590,-11.53,20250113,6570,15.68,20250409,13240,-42.60,20240513,6000,26.67,20241209,2.88,Y,042370,500,131 억,,1254899,N,N,9150,N,00,N
+20250513,100444,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7580,30,2,0.40,117485650,15544,18.22,7600,7610,7510,9810,5290,7550,7558.26,4.79,0,1353,7776,7662,7586,7472,7396,7625,7435,131,2260,500,5580,10,1,26200025,1986,23.91,0.84,12,0.06,317.00,8994.00,13240,20240513,-42.75,6000,20241209,26.33,8590,-11.76,20250113,6570,15.37,20250409,13240,-42.75,20240513,6000,26.33,20241209,2.88,Y,042370,500,131 억,,1254899,N,N,9150,N,00,N
+20250513,090446,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7570,20,2,0.26,24870090,3287,3.85,7600,7610,7520,9810,5290,7550,7566.20,4.79,0,-1079,7776,7662,7586,7472,7396,7625,7435,131,2260,500,5580,10,1,26200025,1983,23.88,0.84,12,0.01,317.00,8994.00,13240,20240513,-42.82,6000,20241209,26.17,8590,-11.87,20250113,6570,15.22,20250409,13240,-42.82,20240513,6000,26.17,20241209,2.88,Y,042370,500,131 억,,1254899,N,N,9150,N,00,N
 20250512,160435,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7550,20,2,0.27,650336505,85304,160.67,7610,7700,7510,9780,5280,7530,7623.75,4.73,0,11313,7736,7632,7566,7462,7396,7600,7430,131,2250,500,5570,10,1,26200025,1978,23.82,0.84,12,0.33,317.00,8994.00,13240,20240513,-42.98,6000,20241209,25.83,8590,-12.11,20250113,6570,14.92,20250409,13240,-42.98,20240513,6000,25.83,20241209,2.87,Y,042370,500,131 억,,1239760,N,N,9150,N,00,N
 20250512,150439,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7560,30,2,0.40,621436325,81478,153.46,7610,7700,7510,9780,5280,7530,7627.04,4.73,0,12267,7736,7632,7566,7462,7396,7600,7430,131,2250,500,5570,10,1,26200025,1981,23.85,0.84,12,0.31,317.00,8994.00,13240,20240513,-42.90,6000,20241209,26.00,8590,-11.99,20250113,6570,15.07,20250409,13240,-42.90,20240513,6000,26.00,20241209,2.87,Y,042370,500,131 억,,1239760,N,N,5634,N,00,N
 20250512,140439,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7570,40,2,0.53,514572990,67333,126.82,7610,7700,7510,9780,5280,7530,7642.21,4.73,0,20132,7736,7632,7566,7462,7396,7600,7430,131,2250,500,5570,10,1,26200025,1983,23.88,0.84,12,0.26,317.00,8994.00,13240,20240513,-42.82,6000,20241209,26.17,8590,-11.87,20250113,6570,15.22,20250409,13240,-42.82,20240513,6000,26.17,20241209,2.87,Y,042370,500,131 억,,1239760,N,N,5634,N,00,N
diff --git a/042420/price/prices-20250501.csv b/042420/price/prices-20250501.csv
index 3cea5d8987e9..d976f4656467 100644
--- a/042420/price/prices-20250501.csv
+++ b/042420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21450,50,2,0.23,199773800,9399,79.92,21300,21900,21000,27800,15000,21400,21254.77,3.13,0,-2019,22633,22016,21633,21016,20633,21825,20825,47,6400,500,14550,50,1,8593846,1843,-15.81,0.51,12,0.11,-1357.00,41989.00,24350,20241205,-11.91,14000,20240806,53.21,22250,-3.60,20250512,15700,36.62,20250311,24350,-11.91,20241205,14000,53.21,20240806,0.59,Y,042420,500,46 억,,268877,N,N,0,N,00,N
+20250513,150442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21300,-100,5,-0.47,196993550,9269,78.81,21300,21900,21000,27800,15000,21400,21252.95,3.13,0,-1967,22633,22016,21633,21016,20633,21825,20825,47,6400,500,14550,50,1,8593846,1830,-15.70,0.51,12,0.11,-1357.00,41989.00,24350,20241205,-12.53,14000,20240806,52.14,22250,-4.27,20250512,15700,35.67,20250311,24350,-12.53,20241205,14000,52.14,20240806,0.59,Y,042420,500,46 억,,268877,N,N,0,N,00,N
+20250513,140442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21150,-250,5,-1.17,172723550,8124,69.08,21300,21900,21000,27800,15000,21400,21260.90,3.13,0,-1371,22633,22016,21633,21016,20633,21825,20825,47,6400,500,14550,50,1,8593846,1818,-15.59,0.50,12,0.09,-1357.00,41989.00,24350,20241205,-13.14,14000,20240806,51.07,22250,-4.94,20250512,15700,34.71,20250311,24350,-13.14,20241205,14000,51.07,20240806,0.59,Y,042420,500,46 억,,268877,N,N,0,N,00,N
+20250513,130444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21400,0,3,0.00,77826000,3663,31.15,21300,21900,21000,27800,15000,21400,21246.52,3.13,0,-28,22633,22016,21633,21016,20633,21825,20825,47,6400,500,14550,50,1,8593846,1839,-15.77,0.51,12,0.04,-1357.00,41989.00,24350,20241205,-12.11,14000,20240806,52.86,22250,-3.82,20250512,15700,36.31,20250311,24350,-12.11,20241205,14000,52.86,20240806,0.59,Y,042420,500,46 억,,268877,N,N,0,N,00,N
+20250513,120444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21350,-50,5,-0.23,77440850,3645,30.99,21300,21900,21000,27800,15000,21400,21245.78,3.13,0,-21,22633,22016,21633,21016,20633,21825,20825,47,6400,500,14550,50,1,8593846,1835,-15.73,0.51,12,0.04,-1357.00,41989.00,24350,20241205,-12.32,14000,20240806,52.50,22250,-4.04,20250512,15700,35.99,20250311,24350,-12.32,20241205,14000,52.50,20240806,0.59,Y,042420,500,46 억,,268877,N,N,0,N,00,N
+20250513,110443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21400,0,3,0.00,64031150,3017,25.65,21300,21900,21000,27800,15000,21400,21223.45,3.13,0,213,22633,22016,21633,21016,20633,21825,20825,47,6400,500,14550,50,1,8593846,1839,-15.77,0.51,12,0.04,-1357.00,41989.00,24350,20241205,-12.11,14000,20240806,52.86,22250,-3.82,20250512,15700,36.31,20250311,24350,-12.11,20241205,14000,52.86,20240806,0.59,Y,042420,500,46 억,,268877,N,N,0,N,00,N
+20250513,100444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21100,-300,5,-1.40,44508800,2100,17.86,21300,21900,21000,27800,15000,21400,21194.67,3.13,0,-299,22633,22016,21633,21016,20633,21825,20825,47,6400,500,14550,50,1,8593846,1813,-15.55,0.50,12,0.02,-1357.00,41989.00,24350,20241205,-13.35,14000,20240806,50.71,22250,-5.17,20250512,15700,34.39,20250311,24350,-13.35,20241205,14000,50.71,20240806,0.59,Y,042420,500,46 억,,268877,N,N,0,N,00,N
+20250513,090446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21450,50,2,0.23,4391950,206,1.75,21300,21900,21300,27800,15000,21400,21320.15,3.13,0,0,22633,22016,21633,21016,20633,21825,20825,47,6400,500,14550,50,1,8593846,1843,-15.81,0.51,12,0.00,-1357.00,41989.00,24350,20241205,-11.91,14000,20240806,53.21,22250,-3.60,20250512,15700,36.62,20250311,24350,-11.91,20241205,14000,53.21,20240806,0.59,Y,042420,500,46 억,,268877,N,N,0,N,00,N
 20250512,160435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21400,-250,5,-1.15,253777000,11759,63.71,22250,22250,21250,28100,15200,21650,21581.51,3.18,0,-4913,22550,22100,21700,21250,20850,22325,21475,47,6450,500,14720,50,1,8593846,1839,-15.77,0.51,12,0.14,-1357.00,41989.00,24350,20241205,-12.11,14000,20240806,52.86,22250,-3.82,20250512,15700,36.31,20250311,24350,-12.11,20241205,14000,52.86,20240806,0.59,Y,042420,500,46 억,,273694,N,N,35,N,00,N
 20250512,150440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21500,-150,5,-0.69,243557700,11282,61.13,22250,22250,21250,28100,15200,21650,21588.17,3.18,0,-4819,22550,22100,21700,21250,20850,22325,21475,47,6450,500,14720,50,1,8593846,1848,-15.84,0.51,12,0.13,-1357.00,41989.00,24350,20241205,-11.70,14000,20240806,53.57,22250,-3.37,20250512,15700,36.94,20250311,24350,-11.70,20241205,14000,53.57,20240806,0.59,Y,042420,500,46 억,,273694,N,N,35,N,00,N
 20250512,140439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21550,-100,5,-0.46,231900900,10739,58.18,22250,22250,21250,28100,15200,21650,21594.27,3.18,0,-4517,22550,22100,21700,21250,20850,22325,21475,47,6450,500,14720,50,1,8593846,1852,-15.88,0.51,12,0.12,-1357.00,41989.00,24350,20241205,-11.50,14000,20240806,53.93,22250,-3.15,20250512,15700,37.26,20250311,24350,-11.50,20241205,14000,53.93,20240806,0.59,Y,042420,500,46 억,,273694,N,N,35,N,00,N
diff --git a/042500/price/prices-20250501.csv b/042500/price/prices-20250501.csv
index dac76099f5eb..5a03c2cdc4b4 100644
--- a/042500/price/prices-20250501.csv
+++ b/042500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,-25,5,-0.57,69649065,15968,28.95,4390,4390,4330,5700,3075,4390,4361.79,4.53,0,-3853,4473,4431,4363,4321,4253,4452,4342,95,1310,500,3160,5,1,19070134,832,6.48,0.69,12,0.08,674.00,6295.00,8160,20240430,-46.51,3985,20241206,9.54,5180,-15.73,20250219,4040,8.04,20250403,7800,-44.04,20240516,3985,9.54,20241206,1.83,Y,042500,500,95 억,,864383,N,N,37,N,00,N
+20250513,150442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,-30,5,-0.68,67271380,15421,27.96,4390,4390,4330,5700,3075,4390,4362.32,4.53,0,-3509,4473,4431,4363,4321,4253,4452,4342,95,1310,500,3160,5,1,19070134,831,6.47,0.69,12,0.08,674.00,6295.00,8160,20240430,-46.57,3985,20241206,9.41,5180,-15.83,20250219,4040,7.92,20250403,7800,-44.10,20240516,3985,9.41,20241206,1.83,Y,042500,500,95 억,,864383,N,N,0,N,00,N
+20250513,140442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4345,-45,5,-1.03,60329610,13822,25.06,4390,4390,4335,5700,3075,4390,4364.75,4.53,0,-3772,4473,4431,4363,4321,4253,4452,4342,95,1310,500,3160,5,1,19070134,829,6.45,0.69,12,0.07,674.00,6295.00,8160,20240430,-46.75,3985,20241206,9.03,5180,-16.12,20250219,4040,7.55,20250403,7800,-44.29,20240516,3985,9.03,20241206,1.83,Y,042500,500,95 억,,864383,N,N,0,N,00,N
+20250513,130444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,-25,5,-0.57,37767670,8639,15.66,4390,4390,4350,5700,3075,4390,4371.76,4.53,0,-1738,4473,4431,4363,4321,4253,4452,4342,95,1310,500,3160,5,1,19070134,832,6.48,0.69,12,0.05,674.00,6295.00,8160,20240430,-46.51,3985,20241206,9.54,5180,-15.73,20250219,4040,8.04,20250403,7800,-44.04,20240516,3985,9.54,20241206,1.83,Y,042500,500,95 억,,864383,N,N,0,N,00,N
+20250513,120445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,0,3,0.00,36205765,8282,15.01,4390,4390,4350,5700,3075,4390,4371.62,4.53,0,-1606,4473,4431,4363,4321,4253,4452,4342,95,1310,500,3160,5,1,19070134,837,6.51,0.70,12,0.04,674.00,6295.00,8160,20240430,-46.20,3985,20241206,10.16,5180,-15.25,20250219,4040,8.66,20250403,7800,-43.72,20240516,3985,10.16,20241206,1.83,Y,042500,500,95 억,,864383,N,N,0,N,00,N
+20250513,110444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4370,-20,5,-0.46,26500280,6065,11.00,4390,4390,4350,5700,3075,4390,4369.38,4.53,0,-1254,4473,4431,4363,4321,4253,4452,4342,95,1310,500,3160,5,1,19070134,833,6.48,0.69,12,0.03,674.00,6295.00,8160,20240430,-46.45,3985,20241206,9.66,5180,-15.64,20250219,4040,8.17,20250403,7800,-43.97,20240516,3985,9.66,20241206,1.83,Y,042500,500,95 억,,864383,N,N,0,N,00,N
+20250513,100444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4375,-15,5,-0.34,20905945,4783,8.67,4390,4390,4350,5700,3075,4390,4370.89,4.53,0,-1226,4473,4431,4363,4321,4253,4452,4342,95,1310,500,3160,5,1,19070134,834,6.49,0.69,12,0.03,674.00,6295.00,8160,20240430,-46.38,3985,20241206,9.79,5180,-15.54,20250219,4040,8.29,20250403,7800,-43.91,20240516,3985,9.79,20241206,1.83,Y,042500,500,95 억,,864383,N,N,0,N,00,N
+20250513,090446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,-5,5,-0.11,7181800,1636,2.97,4390,4390,4385,5700,3075,4390,4389.85,4.53,0,-605,4473,4431,4363,4321,4253,4452,4342,95,1310,500,3160,5,1,19070134,836,6.51,0.70,12,0.01,674.00,6295.00,8160,20240430,-46.26,3985,20241206,10.04,5180,-15.35,20250219,4040,8.54,20250403,7800,-43.78,20240516,3985,10.04,20241206,1.83,Y,042500,500,95 억,,864383,N,N,0,N,00,N
 20250512,160435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,70,2,1.62,239133265,54867,95.48,4295,4405,4295,5610,3025,4320,4358.41,4.41,0,26408,4396,4357,4321,4282,4246,4340,4265,95,1290,500,3110,5,1,19070134,837,6.51,0.70,12,0.29,674.00,6295.00,8160,20240430,-46.20,3985,20241206,10.16,5180,-15.25,20250219,4040,8.66,20250403,7800,-43.72,20240516,3985,10.16,20241206,1.83,Y,042500,500,95 억,,841857,N,N,874,N,00,N
 20250512,150440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,80,2,1.85,236136440,54184,94.29,4295,4405,4295,5610,3025,4320,4358.05,4.41,0,26210,4396,4357,4321,4282,4246,4340,4265,95,1290,500,3110,5,1,19070134,839,6.53,0.70,12,0.28,674.00,6295.00,8160,20240430,-46.08,3985,20241206,10.41,5180,-15.06,20250219,4040,8.91,20250403,7800,-43.59,20240516,3985,10.41,20241206,1.83,Y,042500,500,95 억,,841857,N,N,874,N,00,N
 20250512,140440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,65,2,1.50,197636500,45413,79.03,4295,4395,4295,5610,3025,4320,4351.98,4.41,0,19720,4396,4357,4321,4282,4246,4340,4265,95,1290,500,3110,5,1,19070134,836,6.51,0.70,12,0.24,674.00,6295.00,8160,20240430,-46.26,3985,20241206,10.04,5180,-15.35,20250219,4040,8.54,20250403,7800,-43.78,20240516,3985,10.04,20241206,1.83,Y,042500,500,95 억,,841857,N,N,874,N,00,N
diff --git a/042510/price/prices-20250501.csv b/042510/price/prices-20250501.csv
index 524030111437..1dc9864a1962 100644
--- a/042510/price/prices-20250501.csv
+++ b/042510/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9540,-180,5,-1.85,359582390,37185,61.47,9720,9800,9530,12630,6810,9720,9670.09,1.42,0,-8477,9840,9780,9700,9640,9560,9810,9670,280,2910,2500,6990,10,1,11205174,1069,26.57,1.93,12,0.33,359.00,4931.00,12981,20240830,-26.51,8254,20241209,15.58,12331,-22.63,20250204,8954,6.54,20250409,10490,-9.06,20250507,1650,478.18,20241209,2.86,Y,042510,2500,280 억,,159317,N,N,413,N,00,N
+20250513,150442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9550,-170,5,-1.75,350972820,36283,59.98,9720,9800,9530,12630,6810,9720,9673.20,1.42,0,-8265,9840,9780,9700,9640,9560,9810,9670,280,2910,2500,6990,10,1,11205174,1070,26.60,1.94,12,0.32,359.00,4931.00,12981,20240830,-26.43,8254,20241209,15.70,12331,-22.55,20250204,8954,6.66,20250409,10490,-8.96,20250507,1650,478.79,20241209,2.86,Y,042510,2500,280 억,,159317,N,N,1377,N,00,N
+20250513,140443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9660,-60,5,-0.62,212094020,21833,36.09,9720,9800,9660,12630,6810,9720,9714.38,1.42,0,-6432,9840,9780,9700,9640,9560,9810,9670,280,2910,2500,6990,10,1,11205174,1082,26.91,1.96,12,0.19,359.00,4931.00,12981,20240830,-25.58,8254,20241209,17.03,12331,-21.66,20250204,8954,7.88,20250409,10490,-7.91,20250507,1650,485.45,20241209,2.86,Y,042510,2500,280 억,,159317,N,N,1377,N,00,N
+20250513,130444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9710,-10,5,-0.10,153329460,15763,26.06,9720,9800,9670,12630,6810,9720,9727.18,1.42,0,-3321,9840,9780,9700,9640,9560,9810,9670,280,2910,2500,6990,10,1,11205174,1088,27.05,1.97,12,0.14,359.00,4931.00,12981,20240830,-25.20,8254,20241209,17.64,12331,-21.26,20250204,8954,8.44,20250409,10490,-7.44,20250507,1650,488.48,20241209,2.86,Y,042510,2500,280 억,,159317,N,N,1377,N,00,N
+20250513,120445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9710,-10,5,-0.10,142823170,14682,24.27,9720,9800,9670,12630,6810,9720,9727.77,1.42,0,-3212,9840,9780,9700,9640,9560,9810,9670,280,2910,2500,6990,10,1,11205174,1088,27.05,1.97,12,0.13,359.00,4931.00,12981,20240830,-25.20,8254,20241209,17.64,12331,-21.26,20250204,8954,8.44,20250409,10490,-7.44,20250507,1650,488.48,20241209,2.86,Y,042510,2500,280 억,,159317,N,N,1377,N,00,N
+20250513,110444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9750,30,2,0.31,129214510,13284,21.96,9720,9800,9670,12630,6810,9720,9727.08,1.42,0,-2949,9840,9780,9700,9640,9560,9810,9670,280,2910,2500,6990,10,1,11205174,1093,27.16,1.98,12,0.12,359.00,4931.00,12981,20240830,-24.89,8254,20241209,18.12,12331,-20.93,20250204,8954,8.89,20250409,10490,-7.05,20250507,1650,490.91,20241209,2.86,Y,042510,2500,280 억,,159317,N,N,1377,N,00,N
+20250513,100445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9750,30,2,0.31,106125760,10916,18.05,9720,9800,9670,12630,6810,9720,9722.04,1.42,0,-2791,9840,9780,9700,9640,9560,9810,9670,280,2910,2500,6990,10,1,11205174,1093,27.16,1.98,12,0.10,359.00,4931.00,12981,20240830,-24.89,8254,20241209,18.12,12331,-20.93,20250204,8954,8.89,20250409,10490,-7.05,20250507,1650,490.91,20241209,2.86,Y,042510,2500,280 억,,159317,N,N,1377,N,00,N
+20250513,090446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9740,20,2,0.21,5625190,578,0.96,9720,9740,9720,12630,6810,9720,9732.16,1.42,0,6,9840,9780,9700,9640,9560,9810,9670,280,2910,2500,6990,10,1,11205174,1091,27.13,1.98,12,0.01,359.00,4931.00,12981,20240830,-24.97,8254,20241209,18.00,12331,-21.01,20250204,8954,8.78,20250409,10490,-7.15,20250507,1650,490.30,20241209,2.86,Y,042510,2500,280 억,,159317,N,N,1377,N,00,N
 20250512,160436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9720,10,2,0.10,579412470,59817,92.02,9700,9760,9620,12620,6800,9710,9686.29,1.50,0,-8531,10076,9892,9576,9392,9076,9985,9485,280,2910,2500,6990,10,1,11205174,1089,27.08,1.97,12,0.53,359.00,4931.00,12981,20240830,-25.12,8254,20241209,17.76,12331,-21.17,20250204,8954,8.55,20250409,10490,-7.34,20250507,1650,489.09,20241209,2.72,Y,042510,2500,280 억,,167813,N,N,1377,N,00,N
 20250512,150440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9680,-30,5,-0.31,515660010,53232,81.89,9700,9760,9630,12620,6800,9710,9687.03,1.50,0,-6792,10076,9892,9576,9392,9076,9985,9485,280,2910,2500,6990,10,1,11205174,1085,26.96,1.96,12,0.48,359.00,4931.00,12981,20240830,-25.43,8254,20241209,17.28,12331,-21.50,20250204,8954,8.11,20250409,10490,-7.72,20250507,1650,486.67,20241209,2.72,Y,042510,2500,280 억,,167813,N,N,3049,N,00,N
 20250512,140440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9670,-40,5,-0.41,440584480,45472,69.95,9700,9760,9630,12620,6800,9710,9689.14,1.50,0,-1774,10076,9892,9576,9392,9076,9985,9485,280,2910,2500,6990,10,1,11205174,1084,26.94,1.96,12,0.41,359.00,4931.00,12981,20240830,-25.51,8254,20241209,17.16,12331,-21.58,20250204,8954,8.00,20250409,10490,-7.82,20250507,1650,486.06,20241209,2.72,Y,042510,2500,280 억,,167813,N,N,3049,N,00,N
diff --git a/042520/price/prices-20250501.csv b/042520/price/prices-20250501.csv
index e48d6f56109a..1937cfb3a8c4 100644
--- a/042520/price/prices-20250501.csv
+++ b/042520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7250,80,2,1.12,149722290,20782,284.92,7160,7260,7140,9320,5020,7170,7204.42,1.92,0,4084,7310,7240,7160,7090,7010,7275,7125,68,2150,500,5010,10,1,13526367,981,-13.55,1.35,09,0.15,-535.00,5375.00,14080,20240520,-48.51,6180,20250409,17.31,9180,-21.02,20250103,6180,17.31,20250409,14080,-48.51,20240520,6180,17.31,20250409,0.10,Y,042520,500,67 억,,260007,N,N,2483,N,00,N
+20250513,150443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7250,80,2,1.12,143052450,19860,272.28,7160,7260,7140,9320,5020,7170,7203.04,1.92,0,4393,7310,7240,7160,7090,7010,7275,7125,68,2150,500,5010,10,1,13526367,981,-13.55,1.35,09,0.15,-535.00,5375.00,14080,20240520,-48.51,6180,20250409,17.31,9180,-21.02,20250103,6180,17.31,20250409,14080,-48.51,20240520,6180,17.31,20250409,0.10,Y,042520,500,67 억,,260007,N,N,993,N,00,N
+20250513,140443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7220,50,2,0.70,113217080,15710,215.38,7160,7260,7140,9320,5020,7170,7206.69,1.92,0,3195,7310,7240,7160,7090,7010,7275,7125,68,2150,500,5010,10,1,13526367,977,-13.50,1.34,09,0.12,-535.00,5375.00,14080,20240520,-48.72,6180,20250409,16.83,9180,-21.35,20250103,6180,16.83,20250409,14080,-48.72,20240520,6180,16.83,20250409,0.10,Y,042520,500,67 억,,260007,N,N,993,N,00,N
+20250513,130445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7240,70,2,0.98,103056810,14305,196.12,7160,7260,7140,9320,5020,7170,7204.25,1.92,0,3014,7310,7240,7160,7090,7010,7275,7125,68,2150,500,5010,10,1,13526367,979,-13.53,1.35,09,0.11,-535.00,5375.00,14080,20240520,-48.58,6180,20250409,17.15,9180,-21.13,20250103,6180,17.15,20250409,14080,-48.58,20240520,6180,17.15,20250409,0.10,Y,042520,500,67 억,,260007,N,N,993,N,00,N
+20250513,120445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7230,60,2,0.84,97125940,13482,184.84,7160,7260,7140,9320,5020,7170,7204.12,1.92,0,2882,7310,7240,7160,7090,7010,7275,7125,68,2150,500,5010,10,1,13526367,978,-13.51,1.35,09,0.10,-535.00,5375.00,14080,20240520,-48.65,6180,20250409,16.99,9180,-21.24,20250103,6180,16.99,20250409,14080,-48.65,20240520,6180,16.99,20250409,0.10,Y,042520,500,67 억,,260007,N,N,993,N,00,N
+20250513,110444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7200,30,2,0.42,60232200,8362,114.64,7160,7230,7140,9320,5020,7170,7203.09,1.92,0,856,7310,7240,7160,7090,7010,7275,7125,68,2150,500,5010,10,1,13526367,974,-13.46,1.34,09,0.06,-535.00,5375.00,14080,20240520,-48.86,6180,20250409,16.50,9180,-21.57,20250103,6180,16.50,20250409,14080,-48.86,20240520,6180,16.50,20250409,0.10,Y,042520,500,67 억,,260007,N,N,993,N,00,N
+20250513,100445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7180,10,2,0.14,6457200,901,12.35,7160,7200,7140,9320,5020,7170,7166.70,1.92,0,-240,7310,7240,7160,7090,7010,7275,7125,68,2150,500,5010,10,1,13526367,971,-13.42,1.34,09,0.01,-535.00,5375.00,14080,20240520,-49.01,6180,20250409,16.18,9180,-21.79,20250103,6180,16.18,20250409,14080,-49.01,20240520,6180,16.18,20250409,0.10,Y,042520,500,67 억,,260007,N,N,993,N,00,N
+20250513,090447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7190,20,2,0.28,100480,14,0.19,7160,7200,7160,9320,5020,7170,7177.14,1.92,0,-9,7310,7240,7160,7090,7010,7275,7125,68,2150,500,5010,10,1,13526367,973,-13.44,1.34,09,0.00,-535.00,5375.00,14080,20240520,-48.93,6180,20250409,16.34,9180,-21.68,20250103,6180,16.34,20250409,14080,-48.93,20240520,6180,16.34,20250409,0.10,Y,042520,500,67 억,,260007,N,N,993,N,00,N
 20250512,160436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7170,10,2,0.14,52163210,7294,89.23,7080,7230,7080,9300,5020,7160,7151.52,1.92,0,-33,7326,7242,7106,7022,6886,7285,7065,68,2140,500,5010,10,1,13526367,970,-13.40,1.33,09,0.05,-535.00,5375.00,14080,20240520,-49.08,6180,20250409,16.02,9180,-21.90,20250103,6180,16.02,20250409,14080,-49.08,20240520,6180,16.02,20250409,0.10,Y,042520,500,67 억,,260318,N,N,993,N,00,N
 20250512,150440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7140,-20,5,-0.28,50015930,6994,85.56,7080,7230,7080,9300,5020,7160,7151.26,1.92,0,-47,7326,7242,7106,7022,6886,7285,7065,68,2140,500,5010,10,1,13526367,966,-13.35,1.33,09,0.05,-535.00,5375.00,14080,20240520,-49.29,6180,20250409,15.53,9180,-22.22,20250103,6180,15.53,20250409,14080,-49.29,20240520,6180,15.53,20250409,0.10,Y,042520,500,67 억,,260318,N,N,611,N,00,N
 20250512,140440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,-10,5,-0.14,40087310,5606,68.58,7080,7230,7080,9300,5020,7160,7150.79,1.92,0,-201,7326,7242,7106,7022,6886,7285,7065,68,2140,500,5010,10,1,13526367,967,-13.36,1.33,09,0.04,-535.00,5375.00,14080,20240520,-49.22,6180,20250409,15.70,9180,-22.11,20250103,6180,15.70,20250409,14080,-49.22,20240520,6180,15.70,20250409,0.10,Y,042520,500,67 억,,260318,N,N,611,N,00,N
diff --git a/042600/price/prices-20250501.csv b/042600/price/prices-20250501.csv
index 3469a1d7f24e..c022d8317d6f 100644
--- a/042600/price/prices-20250501.csv
+++ b/042600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,-10,5,-0.12,65136265,8062,70.25,8190,8240,8000,10560,5700,8130,8079.40,3.03,0,1361,8256,8192,8066,8002,7876,8225,8035,62,2430,500,5520,10,1,12423574,1009,-1.87,0.83,12,0.06,-4335.00,9831.00,22250,20240430,-63.51,7650,20250403,6.14,10610,-23.47,20250107,7650,6.14,20250403,21550,-62.32,20240520,7650,6.14,20250403,0.36,Y,042600,500,62 억,,376910,N,N,651,N,00,N
+20250513,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,-60,5,-0.74,62320575,7715,67.23,8190,8240,8000,10560,5700,8130,8077.85,3.03,0,1483,8256,8192,8066,8002,7876,8225,8035,62,2430,500,5520,10,1,12423574,1003,-1.86,0.82,12,0.06,-4335.00,9831.00,22250,20240430,-63.73,7650,20250403,5.49,10610,-23.94,20250107,7650,5.49,20250403,21550,-62.55,20240520,7650,5.49,20250403,0.36,Y,042600,500,62 억,,376910,N,N,1327,N,00,N
+20250513,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,-70,5,-0.86,45764835,5654,49.27,8190,8240,8000,10560,5700,8130,8094.24,3.03,0,1210,8256,8192,8066,8002,7876,8225,8035,62,2430,500,5520,10,1,12423574,1001,-1.86,0.82,12,0.05,-4335.00,9831.00,22250,20240430,-63.78,7650,20250403,5.36,10610,-24.03,20250107,7650,5.36,20250403,21550,-62.60,20240520,7650,5.36,20250403,0.36,Y,042600,500,62 억,,376910,N,N,1327,N,00,N
+20250513,130445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8090,-40,5,-0.49,40176385,4962,43.24,8190,8240,8000,10560,5700,8130,8096.81,3.03,0,1051,8256,8192,8066,8002,7876,8225,8035,62,2430,500,5520,10,1,12423574,1005,-1.87,0.82,12,0.04,-4335.00,9831.00,22250,20240430,-63.64,7650,20250403,5.75,10610,-23.75,20250107,7650,5.75,20250403,21550,-62.46,20240520,7650,5.75,20250403,0.36,Y,042600,500,62 억,,376910,N,N,1327,N,00,N
+20250513,120446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-20,5,-0.25,38101965,4706,41.01,8190,8240,8000,10560,5700,8130,8096.47,3.03,0,999,8256,8192,8066,8002,7876,8225,8035,62,2430,500,5520,10,1,12423574,1008,-1.87,0.82,12,0.04,-4335.00,9831.00,22250,20240430,-63.55,7650,20250403,6.01,10610,-23.56,20250107,7650,6.01,20250403,21550,-62.37,20240520,7650,6.01,20250403,0.36,Y,042600,500,62 억,,376910,N,N,1327,N,00,N
+20250513,110445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,-10,5,-0.12,31482325,3889,33.89,8190,8240,8000,10560,5700,8130,8095.22,3.03,0,631,8256,8192,8066,8002,7876,8225,8035,62,2430,500,5520,10,1,12423574,1009,-1.87,0.83,12,0.03,-4335.00,9831.00,22250,20240430,-63.51,7650,20250403,6.14,10610,-23.47,20250107,7650,6.14,20250403,21550,-62.32,20240520,7650,6.14,20250403,0.36,Y,042600,500,62 억,,376910,N,N,1327,N,00,N
+20250513,100445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-20,5,-0.25,29696835,3669,31.97,8190,8240,8000,10560,5700,8130,8093.99,3.03,0,692,8256,8192,8066,8002,7876,8225,8035,62,2430,500,5520,10,1,12423574,1008,-1.87,0.82,12,0.03,-4335.00,9831.00,22250,20240430,-63.55,7650,20250403,6.01,10610,-23.56,20250107,7650,6.01,20250403,21550,-62.37,20240520,7650,6.01,20250403,0.36,Y,042600,500,62 억,,376910,N,N,1327,N,00,N
+20250513,090447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,90,2,1.11,6092470,746,6.50,8190,8240,8130,10560,5700,8130,8166.85,3.03,0,-436,8256,8192,8066,8002,7876,8225,8035,62,2430,500,5520,10,1,12423574,1021,-1.90,0.84,12,0.01,-4335.00,9831.00,22250,20240430,-63.06,7650,20250403,7.45,10610,-22.53,20250107,7650,7.45,20250403,21550,-61.86,20240520,7650,7.45,20250403,0.36,Y,042600,500,62 억,,376910,N,N,1327,N,00,N
 20250512,160436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,170,2,2.14,92335060,11470,52.46,7990,8130,7940,10340,5580,7960,8050.14,3.01,0,3689,8280,8120,8010,7850,7740,8065,7795,62,2380,500,5410,10,1,12423574,1010,-1.88,0.83,12,0.09,-4335.00,9831.00,22250,20240430,-63.46,7650,20250403,6.27,10610,-23.37,20250107,7650,6.27,20250403,21550,-62.27,20240520,7650,6.27,20250403,0.37,Y,042600,500,62 억,,373391,N,N,1326,N,00,N
 20250512,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,160,2,2.01,88280490,10971,50.17,7990,8130,7940,10340,5580,7960,8046.71,3.01,0,3688,8280,8120,8010,7850,7740,8065,7795,62,2380,500,5410,10,1,12423574,1009,-1.87,0.83,12,0.09,-4335.00,9831.00,22250,20240430,-63.51,7650,20250403,6.14,10610,-23.47,20250107,7650,6.14,20250403,21550,-62.32,20240520,7650,6.14,20250403,0.37,Y,042600,500,62 억,,373391,N,N,1310,N,00,N
 20250512,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,140,2,1.76,82217370,10224,46.76,7990,8120,7940,10340,5580,7960,8041.61,3.01,0,3382,8280,8120,8010,7850,7740,8065,7795,62,2380,500,5410,10,1,12423574,1006,-1.87,0.82,12,0.08,-4335.00,9831.00,22250,20240430,-63.60,7650,20250403,5.88,10610,-23.66,20250107,7650,5.88,20250403,21550,-62.41,20240520,7650,5.88,20250403,0.37,Y,042600,500,62 억,,373391,N,N,1310,N,00,N
diff --git a/042660/price/prices-20250501.csv b/042660/price/prices-20250501.csv
index fb886c8b59b7..3030d4525fd6 100644
--- a/042660/price/prices-20250501.csv
+++ b/042660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160438,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,77700,1500,2,1.97,217587256450,2835750,87.29,74600,78800,73200,99000,53400,76200,76730.00,12.62,0,112201,82933,79566,77333,73966,71733,78450,72850,15371,22800,5000,56380,100,1,306413394,238083,45.07,4.90,12,0.93,1724.00,15859.00,95300,20250428,-18.47,25400,20240805,205.91,95300,-18.47,20250428,36300,114.05,20250106,95300,-18.47,20250428,25400,205.91,20240805,1.30,Y,042660,5000,15370 억,,38663915,N,N,135838,N,00,N
+20250513,150443,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,77600,1400,2,1.84,207739587550,2708896,83.38,74600,78800,73200,99000,53400,76200,76687.99,12.62,0,108250,82933,79566,77333,73966,71733,78450,72850,15371,22800,5000,56380,100,1,306413394,237777,45.01,4.89,12,0.88,1724.00,15859.00,95300,20250428,-18.57,25400,20240805,205.51,95300,-18.57,20250428,36300,113.77,20250106,95300,-18.57,20250428,25400,205.51,20240805,1.30,Y,042660,5000,15370 억,,38663915,N,N,164968,N,00,N
+20250513,140444,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,77400,1200,2,1.57,191377521750,2497937,76.89,74600,78800,73200,99000,53400,76200,76614.30,12.62,0,96879,82933,79566,77333,73966,71733,78450,72850,15371,22800,5000,56380,100,1,306413394,237164,44.90,4.88,12,0.82,1724.00,15859.00,95300,20250428,-18.78,25400,20240805,204.72,95300,-18.78,20250428,36300,113.22,20250106,95300,-18.78,20250428,25400,204.72,20240805,1.30,Y,042660,5000,15370 억,,38663915,N,N,164968,N,00,N
+20250513,130445,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,77800,1600,2,2.10,177638393950,2320490,71.43,74600,78800,73200,99000,53400,76200,76552.17,12.62,0,97949,82933,79566,77333,73966,71733,78450,72850,15371,22800,5000,56380,100,1,306413394,238390,45.13,4.91,12,0.76,1724.00,15859.00,95300,20250428,-18.36,25400,20240805,206.30,95300,-18.36,20250428,36300,114.33,20250106,95300,-18.36,20250428,25400,206.30,20240805,1.30,Y,042660,5000,15370 억,,38663915,N,N,164968,N,00,N
+20250513,120446,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,78100,1900,2,2.49,166641883250,2179328,67.08,74600,78800,73200,99000,53400,76200,76464.85,12.62,0,75304,82933,79566,77333,73966,71733,78450,72850,15371,22800,5000,56380,100,1,306413394,239309,45.30,4.92,12,0.71,1724.00,15859.00,95300,20250428,-18.05,25400,20240805,207.48,95300,-18.05,20250428,36300,115.15,20250106,95300,-18.05,20250428,25400,207.48,20240805,1.30,Y,042660,5000,15370 억,,38663915,N,N,164968,N,00,N
+20250513,110445,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,77600,1400,2,1.84,151352379600,1982504,61.02,74600,78800,73200,99000,53400,76200,76344.08,12.62,0,45542,82933,79566,77333,73966,71733,78450,72850,15371,22800,5000,56380,100,1,306413394,237777,45.01,4.89,12,0.65,1724.00,15859.00,95300,20250428,-18.57,25400,20240805,205.51,95300,-18.57,20250428,36300,113.77,20250106,95300,-18.57,20250428,25400,205.51,20240805,1.30,Y,042660,5000,15370 억,,38663915,N,N,164968,N,00,N
+20250513,100445,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,78400,2200,2,2.89,123868172200,1628857,50.14,74600,78800,73200,99000,53400,76200,76046.03,12.62,0,48042,82933,79566,77333,73966,71733,78450,72850,15371,22800,5000,56380,100,1,306413394,240228,45.48,4.94,12,0.53,1724.00,15859.00,95300,20250428,-17.73,25400,20240805,208.66,95300,-17.73,20250428,36300,115.98,20250106,95300,-17.73,20250428,25400,208.66,20240805,1.30,Y,042660,5000,15370 억,,38663915,N,N,164968,N,00,N
+20250513,090447,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74000,-2200,5,-2.89,30228002300,407616,12.55,74600,75200,73200,99000,53400,76200,74155.98,12.62,0,24036,82933,79566,77333,73966,71733,78450,72850,15371,22800,5000,56380,100,1,306413394,226746,42.92,4.67,12,0.13,1724.00,15859.00,95300,20250428,-22.35,25400,20240805,191.34,95300,-22.35,20250428,36300,103.86,20250106,95300,-22.35,20250428,25400,191.34,20240805,1.30,Y,042660,5000,15370 억,,38663915,N,N,164968,N,00,N
 20250512,160436,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,76200,-3600,5,-4.51,252281682600,3248756,235.07,80100,80700,75100,103700,55900,79800,77655.45,12.80,0,-474453,81000,80400,80000,79400,79000,80200,79200,15371,23900,5000,59050,100,1,306413394,233487,44.20,4.80,12,1.06,1724.00,15859.00,95300,20250428,-20.04,25400,20240805,200.00,95300,-20.04,20250428,36300,109.92,20250106,95300,-20.04,20250428,25400,200.00,20240805,1.31,Y,042660,5000,15370 억,,39219634,N,N,164967,N,00,N
 20250512,150441,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,76100,-3700,5,-4.64,235868430100,3033182,219.47,80100,80700,75100,103700,55900,79800,77762.61,12.80,0,-451299,81000,80400,80000,79400,79000,80200,79200,15371,23900,5000,59050,100,1,306413394,233181,44.14,4.80,12,0.99,1724.00,15859.00,95300,20250428,-20.15,25400,20240805,199.61,95300,-20.15,20250428,36300,109.64,20250106,95300,-20.15,20250428,25400,199.61,20240805,1.31,Y,042660,5000,15370 억,,39219634,N,N,93907,N,00,N
 20250512,140440,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,77300,-2500,5,-3.13,181073868450,2313785,167.42,80100,80700,77000,103700,55900,79800,78258.63,12.80,0,-405241,81000,80400,80000,79400,79000,80200,79200,15371,23900,5000,59050,100,1,306413394,236858,44.84,4.87,12,0.76,1724.00,15859.00,95300,20250428,-18.89,25400,20240805,204.33,95300,-18.89,20250428,36300,112.95,20250106,95300,-18.89,20250428,25400,204.33,20240805,1.31,Y,042660,5000,15370 억,,39219634,N,N,93907,N,00,N
diff --git a/042670/price/prices-20250501.csv b/042670/price/prices-20250501.csv
index 25f3058880ec..f71802de2f0e 100644
--- a/042670/price/prices-20250501.csv
+++ b/042670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160438,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8990,120,2,1.35,8867525120,990318,60.26,8880,9020,8810,11530,6210,8870,8954.20,11.77,0,-15103,9203,9036,8893,8726,8583,8965,8655,1996,2660,1000,6560,10,1,192655867,17320,16.35,0.94,12,0.51,550.00,9605.00,10210,20250312,-11.95,6270,20241029,43.38,10210,-11.95,20250312,6830,31.63,20250102,10210,-11.95,20250312,6270,43.38,20241029,1.77,Y,042670,1000,1996 억,,22681206,N,N,146380,N,00,N
+20250513,150443,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8970,100,2,1.13,7972925120,890697,54.20,8880,9020,8810,11530,6210,8870,8951.33,11.77,0,-19808,9203,9036,8893,8726,8583,8965,8655,1996,2660,1000,6560,10,1,192655867,17281,16.31,0.93,12,0.46,550.00,9605.00,10210,20250312,-12.14,6270,20241029,43.06,10210,-12.14,20250312,6830,31.33,20250102,10210,-12.14,20250312,6270,43.06,20241029,1.77,Y,042670,1000,1996 억,,22681206,N,N,121307,N,00,N
+20250513,140444,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8940,70,2,0.79,6807136365,760719,46.29,8880,9020,8810,11530,6210,8870,8948.29,11.77,0,-17150,9203,9036,8893,8726,8583,8965,8655,1996,2660,1000,6560,10,1,192655867,17223,16.25,0.93,12,0.39,550.00,9605.00,10210,20250312,-12.44,6270,20241029,42.58,10210,-12.44,20250312,6830,30.89,20250102,10210,-12.44,20250312,6270,42.58,20241029,1.77,Y,042670,1000,1996 억,,22681206,N,N,121307,N,00,N
+20250513,130446,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8960,90,2,1.01,6253638045,698937,42.53,8880,9020,8810,11530,6210,8870,8947.36,11.77,0,-3216,9203,9036,8893,8726,8583,8965,8655,1996,2660,1000,6560,10,1,192655867,17262,16.29,0.93,12,0.36,550.00,9605.00,10210,20250312,-12.24,6270,20241029,42.90,10210,-12.24,20250312,6830,31.19,20250102,10210,-12.24,20250312,6270,42.90,20241029,1.77,Y,042670,1000,1996 억,,22681206,N,N,121307,N,00,N
+20250513,120446,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8950,80,2,0.90,5691319475,636128,38.71,8880,9020,8810,11530,6210,8870,8946.81,11.77,0,14680,9203,9036,8893,8726,8583,8965,8655,1996,2660,1000,6560,10,1,192655867,17243,16.27,0.93,12,0.33,550.00,9605.00,10210,20250312,-12.34,6270,20241029,42.74,10210,-12.34,20250312,6830,31.04,20250102,10210,-12.34,20250312,6270,42.74,20241029,1.77,Y,042670,1000,1996 억,,22681206,N,N,121307,N,00,N
+20250513,110445,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8960,90,2,1.01,4934484840,551445,33.56,8880,9020,8810,11530,6210,8870,8948.28,11.77,0,48572,9203,9036,8893,8726,8583,8965,8655,1996,2660,1000,6560,10,1,192655867,17262,16.29,0.93,12,0.29,550.00,9605.00,10210,20250312,-12.24,6270,20241029,42.90,10210,-12.24,20250312,6830,31.19,20250102,10210,-12.24,20250312,6270,42.90,20241029,1.77,Y,042670,1000,1996 억,,22681206,N,N,121307,N,00,N
+20250513,100446,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8990,120,2,1.35,3544070020,396818,24.15,8880,9020,8810,11530,6210,8870,8931.22,11.77,0,72092,9203,9036,8893,8726,8583,8965,8655,1996,2660,1000,6560,10,1,192655867,17320,16.35,0.94,12,0.21,550.00,9605.00,10210,20250312,-11.95,6270,20241029,43.38,10210,-11.95,20250312,6830,31.63,20250102,10210,-11.95,20250312,6270,43.38,20241029,1.77,Y,042670,1000,1996 억,,22681206,N,N,121307,N,00,N
+20250513,090448,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8840,-30,5,-0.34,465838310,52550,3.20,8880,8900,8810,11530,6210,8870,8864.67,11.77,0,-9703,9203,9036,8893,8726,8583,8965,8655,1996,2660,1000,6560,10,1,192655867,17031,16.07,0.92,12,0.03,550.00,9605.00,10210,20250312,-13.42,6270,20241029,40.99,10210,-13.42,20250312,6830,29.43,20250102,10210,-13.42,20250312,6270,40.99,20241029,1.77,Y,042670,1000,1996 억,,22681206,N,N,121307,N,00,N
 20250512,160437,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8870,410,2,4.85,14570909445,1643331,357.05,8950,9060,8750,10990,5930,8460,8866.69,11.85,0,-159611,8633,8546,8483,8396,8333,8515,8365,1996,2530,1000,6260,10,1,192655867,17089,16.13,0.92,12,0.85,550.00,9605.00,10210,20250312,-13.12,6270,20241029,41.47,10210,-13.12,20250312,6830,29.87,20250102,10210,-13.12,20250312,6270,41.47,20241029,1.80,Y,042670,1000,1996 억,,22834817,N,N,121307,N,00,N
 20250512,150441,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8830,370,2,4.37,13776200745,1553578,337.55,8950,9060,8750,10990,5930,8460,8867.40,11.85,0,-164360,8633,8546,8483,8396,8333,8515,8365,1996,2530,1000,6260,10,1,192655867,17012,16.05,0.92,12,0.81,550.00,9605.00,10210,20250312,-13.52,6270,20241029,40.83,10210,-13.52,20250312,6830,29.28,20250102,10210,-13.52,20250312,6270,40.83,20241029,1.80,Y,042670,1000,1996 억,,22834817,N,N,71064,N,00,N
 20250512,140441,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8830,370,2,4.37,12477169970,1406219,305.53,8950,9060,8750,10990,5930,8460,8872.85,11.85,0,-113725,8633,8546,8483,8396,8333,8515,8365,1996,2530,1000,6260,10,1,192655867,17012,16.05,0.92,12,0.73,550.00,9605.00,10210,20250312,-13.52,6270,20241029,40.83,10210,-13.52,20250312,6830,29.28,20250102,10210,-13.52,20250312,6270,40.83,20241029,1.80,Y,042670,1000,1996 억,,22834817,N,N,71064,N,00,N
diff --git a/042700/price/prices-20250501.csv b/042700/price/prices-20250501.csv
index 349022fcc6f6..54196dc608f7 100644
--- a/042700/price/prices-20250501.csv
+++ b/042700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160438,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,81000,-2000,5,-2.41,117304067300,1429499,71.71,85800,86000,80400,107900,58100,83000,82059.92,8.67,0,-291790,88333,85666,82233,79566,76133,87000,80900,127,24900,100,59760,100,1,96614259,78258,51.49,11.34,12,1.48,1573.00,7143.00,196200,20240614,-58.72,58200,20250409,39.18,127000,-36.22,20250122,58200,39.18,20250409,196200,-58.72,20240614,58200,39.18,20250409,2.06,Y,042700,100,127 억,,8374018,N,N,297161,N,00,N
+20250513,150444,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,81400,-1600,5,-1.93,112315864850,1367985,68.63,85800,86000,80400,107900,58100,83000,82103.14,8.67,0,-298869,88333,85666,82233,79566,76133,87000,80900,127,24900,100,59760,100,1,96614259,78644,51.75,11.40,12,1.42,1573.00,7143.00,196200,20240614,-58.51,58200,20250409,39.86,127000,-35.91,20250122,58200,39.86,20250409,196200,-58.51,20240614,58200,39.86,20250409,2.06,Y,042700,100,127 억,,8374018,N,N,76890,N,00,N
+20250513,140444,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,80700,-2300,5,-2.77,104530651900,1271724,63.80,85800,86000,80400,107900,58100,83000,82196.02,8.67,0,-290560,88333,85666,82233,79566,76133,87000,80900,127,24900,100,59760,100,1,96614259,77968,51.30,11.30,12,1.32,1573.00,7143.00,196200,20240614,-58.87,58200,20250409,38.66,127000,-36.46,20250122,58200,38.66,20250409,196200,-58.87,20240614,58200,38.66,20250409,2.06,Y,042700,100,127 억,,8374018,N,N,76890,N,00,N
+20250513,130446,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,81100,-1900,5,-2.29,95139302000,1155727,57.98,85800,86000,80400,107900,58100,83000,82319.87,8.67,0,-280317,88333,85666,82233,79566,76133,87000,80900,127,24900,100,59760,100,1,96614259,78354,51.56,11.35,12,1.20,1573.00,7143.00,196200,20240614,-58.66,58200,20250409,39.35,127000,-36.14,20250122,58200,39.35,20250409,196200,-58.66,20240614,58200,39.35,20250409,2.06,Y,042700,100,127 억,,8374018,N,N,76890,N,00,N
+20250513,120446,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,81700,-1300,5,-1.57,89173110400,1082366,54.30,85800,86000,80400,107900,58100,83000,82387.21,8.67,0,-265043,88333,85666,82233,79566,76133,87000,80900,127,24900,100,59760,100,1,96614259,78934,51.94,11.44,12,1.12,1573.00,7143.00,196200,20240614,-58.36,58200,20250409,40.38,127000,-35.67,20250122,58200,40.38,20250409,196200,-58.36,20240614,58200,40.38,20250409,2.06,Y,042700,100,127 억,,8374018,N,N,76890,N,00,N
+20250513,110445,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,82200,-800,5,-0.96,82666950650,1002780,50.31,85800,86000,80400,107900,58100,83000,82437.77,8.67,0,-245853,88333,85666,82233,79566,76133,87000,80900,127,24900,100,59760,100,1,96614259,79417,52.26,11.51,12,1.04,1573.00,7143.00,196200,20240614,-58.10,58200,20250409,41.24,127000,-35.28,20250122,58200,41.24,20250409,196200,-58.10,20240614,58200,41.24,20250409,2.06,Y,042700,100,127 억,,8374018,N,N,76890,N,00,N
+20250513,100446,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,81100,-1900,5,-2.29,66091905550,800367,40.15,85800,86000,80400,107900,58100,83000,82577.00,8.67,0,-229945,88333,85666,82233,79566,76133,87000,80900,127,24900,100,59760,100,1,96614259,78354,51.56,11.35,12,0.83,1573.00,7143.00,196200,20240614,-58.66,58200,20250409,39.35,127000,-36.14,20250122,58200,39.35,20250409,196200,-58.66,20240614,58200,39.35,20250409,2.06,Y,042700,100,127 억,,8374018,N,N,76890,N,00,N
+20250513,090448,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,84900,1900,2,2.29,14042428150,164652,8.26,85800,86000,84600,107900,58100,83000,85285.50,8.67,0,-58896,88333,85666,82233,79566,76133,87000,80900,127,24900,100,59760,100,1,96614259,82026,53.97,11.89,12,0.17,1573.00,7143.00,196200,20240614,-56.73,58200,20250409,45.88,127000,-33.15,20250122,58200,45.88,20250409,196200,-56.73,20240614,58200,45.88,20250409,2.06,Y,042700,100,127 억,,8374018,N,N,76890,N,00,N
 20250512,160437,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,83000,5600,2,7.24,163981530550,1993316,450.06,79000,84900,78800,100600,54200,77400,82265.48,8.30,0,186599,80466,78932,77966,76432,75466,78450,75950,127,23200,100,55720,100,1,96614259,80190,52.77,11.62,12,2.06,1573.00,7143.00,196200,20240614,-57.70,58200,20250409,42.61,127000,-34.65,20250122,58200,42.61,20250409,196200,-57.70,20240614,58200,42.61,20250409,2.07,Y,042700,100,127 억,,8023014,N,N,76874,N,00,N
 20250512,150442,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,82700,5300,2,6.85,153955842450,1872417,422.76,79000,84900,78800,100600,54200,77400,82223.05,8.30,0,198737,80466,78932,77966,76432,75466,78450,75950,127,23200,100,55720,100,1,96614259,79900,52.57,11.58,12,1.94,1573.00,7143.00,196200,20240614,-57.85,58200,20250409,42.10,127000,-34.88,20250122,58200,42.10,20250409,196200,-57.85,20240614,58200,42.10,20250409,2.07,Y,042700,100,127 억,,8023014,N,N,85778,N,00,N
 20250512,140441,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,82800,5400,2,6.98,138851160900,1689316,381.42,79000,84900,78800,100600,54200,77400,82193.72,8.30,0,231603,80466,78932,77966,76432,75466,78450,75950,127,23200,100,55720,100,1,96614259,79997,52.64,11.59,12,1.75,1573.00,7143.00,196200,20240614,-57.80,58200,20250409,42.27,127000,-34.80,20250122,58200,42.27,20250409,196200,-57.80,20240614,58200,42.27,20250409,2.07,Y,042700,100,127 억,,8023014,N,N,85778,N,00,N
diff --git a/042940/price/prices-20250501.csv b/042940/price/prices-20250501.csv
index a1c175bd2afa..b64cf9f05453 100644
--- a/042940/price/prices-20250501.csv
+++ b/042940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160439,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,44700,-2050,5,-4.39,165600559225,3309359,0.00,50400,55400,44650,60700,32750,46750,50043.53,0.00,0,-5445,46750,46750,46750,46750,46750,46750,46750,199,13950,5000,0,50,1,3981814,1780,-6.48,2.03,12,83.11,-6893.00,22071.00,56400,20250418,-20.74,3020,20250401,1380.13,56400,-20.74,20250418,3020,1380.13,20250401,56400,-20.74,20250418,437,10128.83,20240513,0.00,Y,042940,5000,199 억,,0,N,N,1748,N,03,N
+20250513,150444,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,47200,450,2,0.96,157197031900,3126212,0.00,50400,55400,44650,60700,32750,46750,50283.55,0.00,0,-6542,46750,46750,46750,46750,46750,46750,46750,199,13950,5000,0,50,1,3981814,1879,-6.85,2.14,12,78.51,-6893.00,22071.00,56400,20250418,-16.31,3020,20250401,1462.91,56400,-16.31,20250418,3020,1462.91,20250401,56400,-16.31,20250418,437,10700.92,20240513,0.00,Y,042940,5000,199 억,,0,N,N,0,N,03,N
+20250513,140444,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49200,2450,2,5.24,131008631375,2574252,0.00,50400,55400,47000,60700,32750,46750,50891.92,0.00,0,-5790,46750,46750,46750,46750,46750,46750,46750,199,13950,5000,0,50,1,3981814,1959,-7.14,2.23,12,64.65,-6893.00,22071.00,56400,20250418,-12.77,3020,20250401,1529.14,56400,-12.77,20250418,3020,1529.14,20250401,56400,-12.77,20250418,437,11158.58,20240513,0.00,Y,042940,5000,199 억,,0,N,N,0,N,03,N
+20250513,130446,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,50200,3450,2,7.38,121923438350,2392113,0.00,50400,55400,47000,60700,32750,46750,50968.93,0.00,0,-5118,46750,46750,46750,46750,46750,46750,46750,199,13950,5000,0,100,1,3981814,1999,-7.28,2.27,12,60.08,-6893.00,22071.00,56400,20250418,-10.99,3020,20250401,1562.25,56400,-10.99,20250418,3020,1562.25,20250401,56400,-10.99,20250418,437,11387.41,20240513,0.00,Y,042940,5000,199 억,,0,N,N,0,N,03,N
+20250513,120447,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49300,2550,2,5.45,113769627875,2226501,0.00,50400,55400,47000,60700,32750,46750,51097.95,0.00,0,-4412,46750,46750,46750,46750,46750,46750,46750,199,13950,5000,0,50,1,3981814,1963,-7.15,2.23,12,55.92,-6893.00,22071.00,56400,20250418,-12.59,3020,20250401,1532.45,56400,-12.59,20250418,3020,1532.45,20250401,56400,-12.59,20250418,437,11181.46,20240513,0.00,Y,042940,5000,199 억,,0,N,N,0,N,03,N
+20250513,110446,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49850,3100,2,6.63,107055533275,2090361,0.00,50400,55400,47000,60700,32750,46750,51213.90,0.00,0,-3737,46750,46750,46750,46750,46750,46750,46750,199,13950,5000,0,50,1,3981814,1985,-7.23,2.26,12,52.50,-6893.00,22071.00,56400,20250418,-11.61,3020,20250401,1550.66,56400,-11.61,20250418,3020,1550.66,20250401,56400,-11.61,20250418,437,11307.32,20240513,0.00,Y,042940,5000,199 억,,0,N,N,0,N,03,N
+20250513,100446,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49200,2450,2,5.24,88812303775,1726411,0.00,50400,55400,47000,60700,32750,46750,51443.31,0.00,0,-1298,46750,46750,46750,46750,46750,46750,46750,199,13950,5000,0,50,1,3981814,1959,-7.14,2.23,12,43.36,-6893.00,22071.00,56400,20250418,-12.77,3020,20250401,1529.14,56400,-12.77,20250418,3020,1529.14,20250401,56400,-12.77,20250418,437,11158.58,20240513,0.00,Y,042940,5000,199 억,,0,N,N,0,N,03,N
+20250513,090448,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,52300,5550,2,11.87,22070841950,414254,0.00,50400,55400,50000,60700,32750,46750,53278.52,0.00,0,-687,46750,46750,46750,46750,46750,46750,46750,199,13950,5000,0,100,1,3981814,2082,-7.59,2.37,12,10.40,-6893.00,22071.00,56400,20250418,-7.27,3020,20250401,1631.79,56400,-7.27,20250418,3020,1631.79,20250401,56400,-7.27,20250418,437,11867.96,20240513,0.00,Y,042940,5000,199 억,,0,N,N,0,N,03,N
 20250512,160437,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,46750,0,3,0.00,0,0,0.00,0,0,0,60700,32750,46750,0.00,0.00,0,0,60016,53382,49366,42732,38716,51375,40725,199,13950,5000,0,50,1,3981814,1861,-6.78,2.12,12,0.00,-6893.00,22071.00,56400,20250418,-17.11,3020,20250401,1448.01,56400,-17.11,20250418,3020,1448.01,20250401,56400,-17.11,20250418,437,10597.94,20240513,0.00,Y,042940,5000,199 억,,0,N,N,3955,N,03,N
 20250512,150442,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,46750,0,3,0.00,0,0,0.00,0,0,0,60700,32750,46750,0.00,0.00,0,0,60016,53382,49366,42732,38716,51375,40725,199,13950,5000,0,50,1,3981814,1861,-6.78,2.12,12,0.00,-6893.00,22071.00,56400,20250418,-17.11,3020,20250401,1448.01,56400,-17.11,20250418,3020,1448.01,20250401,56400,-17.11,20250418,437,10597.94,20240513,0.00,Y,042940,5000,199 억,,0,N,N,3955,N,03,N
 20250512,140441,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,46750,0,3,0.00,0,0,0.00,0,0,0,60700,32750,46750,0.00,0.00,0,0,60016,53382,49366,42732,38716,51375,40725,199,13950,5000,0,50,1,3981814,1861,-6.78,2.12,12,0.00,-6893.00,22071.00,56400,20250418,-17.11,3020,20250401,1448.01,56400,-17.11,20250418,3020,1448.01,20250401,56400,-17.11,20250418,437,10597.94,20240513,0.00,Y,042940,5000,199 억,,0,N,N,3955,N,03,N
diff --git a/043090/price/prices-20250501.csv b/043090/price/prices-20250501.csv
index 0b7b3fab1bdc..7642b164aac7 100644
--- a/043090/price/prices-20250501.csv
+++ b/043090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160439,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.00,Y,043090,500,62 억,,189501,N,N,0,N,00,N
+20250513,150444,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.00,Y,043090,500,62 억,,189501,N,N,0,N,00,N
+20250513,140445,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.00,Y,043090,500,62 억,,189501,N,N,0,N,00,N
+20250513,130446,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.00,Y,043090,500,62 억,,189501,N,N,0,N,00,N
+20250513,120447,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.00,Y,043090,500,62 억,,189501,N,N,0,N,00,N
+20250513,110446,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.00,Y,043090,500,62 억,,189501,N,N,0,N,00,N
+20250513,100447,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.00,Y,043090,500,62 억,,189501,N,N,0,N,00,N
+20250513,090448,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.00,Y,043090,500,62 억,,189501,N,N,0,N,00,N
 20250512,160438,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.00,Y,043090,500,62 억,,189501,N,N,0,N,00,N
 20250512,150442,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.00,Y,043090,500,62 억,,189501,N,N,0,N,00,N
 20250512,140441,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.00,Y,043090,500,62 억,,189501,N,N,0,N,00,N
diff --git a/043100/price/prices-20250501.csv b/043100/price/prices-20250501.csv
index 3716e172480d..6c0ff4295956 100644
--- a/043100/price/prices-20250501.csv
+++ b/043100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160439,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2620,130,2,5.22,459638170,182022,100.42,2490,2650,2405,3235,1745,2490,2525.18,1.09,0,31416,2670,2580,2530,2440,2390,2555,2415,83,745,500,0,5,1,16582967,434,-3.13,1.42,12,1.10,-838.00,1842.00,3432,20240711,-23.66,1160,20250409,125.86,3160,-17.09,20250508,1160,125.86,20250409,3885,-32.56,20241004,283,825.80,20240627,0.00,Y,043100,500,82 억,,180151,N,N,32469,N,02,N
+20250513,150444,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2625,135,2,5.42,415846750,165284,91.19,2490,2650,2405,3235,1745,2490,2515.95,1.09,0,32145,2670,2580,2530,2440,2390,2555,2415,83,745,500,0,5,1,16582967,435,-3.13,1.43,12,1.00,-838.00,1842.00,3432,20240711,-23.51,1160,20250409,126.29,3160,-16.93,20250508,1160,126.29,20250409,3885,-32.43,20241004,283,827.56,20240627,0.00,Y,043100,500,82 억,,180151,N,N,32469,N,02,N
+20250513,140445,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2495,5,2,0.20,255138429,103315,57.00,2490,2580,2405,3235,1745,2490,2469.52,1.09,0,17955,2670,2580,2530,2440,2390,2555,2415,83,745,500,0,5,1,16582967,414,-2.98,1.35,12,0.62,-838.00,1842.00,3432,20240711,-27.30,1160,20250409,115.09,3160,-21.04,20250508,1160,115.09,20250409,3885,-35.78,20241004,283,781.63,20240627,0.00,Y,043100,500,82 억,,180151,N,N,32469,N,02,N
+20250513,130447,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2515,25,2,1.00,202967805,82700,45.63,2490,2550,2405,3235,1745,2490,2454.27,1.09,0,20322,2670,2580,2530,2440,2390,2555,2415,83,745,500,0,5,1,16582967,417,-3.00,1.37,12,0.50,-838.00,1842.00,3432,20240711,-26.72,1160,20250409,116.81,3160,-20.41,20250508,1160,116.81,20250409,3885,-35.26,20241004,283,788.69,20240627,0.00,Y,043100,500,82 억,,180151,N,N,32469,N,02,N
+20250513,120447,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2445,-45,5,-1.81,157681940,64558,35.62,2490,2540,2405,3235,1745,2490,2442.48,1.09,0,15807,2670,2580,2530,2440,2390,2555,2415,83,745,500,0,5,1,16582967,405,-2.92,1.33,12,0.39,-838.00,1842.00,3432,20240711,-28.76,1160,20250409,110.78,3160,-22.63,20250508,1160,110.78,20250409,3885,-37.07,20241004,283,763.96,20240627,0.00,Y,043100,500,82 억,,180151,N,N,32469,N,02,N
+20250513,110446,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2415,-75,5,-3.01,113944875,46497,25.65,2490,2540,2405,3235,1745,2490,2450.59,1.09,0,10802,2670,2580,2530,2440,2390,2555,2415,83,745,500,0,5,1,16582967,400,-2.88,1.31,12,0.28,-838.00,1842.00,3432,20240711,-29.63,1160,20250409,108.19,3160,-23.58,20250508,1160,108.19,20250409,3885,-37.84,20241004,283,753.36,20240627,0.00,Y,043100,500,82 억,,180151,N,N,32469,N,02,N
+20250513,100447,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2475,-15,5,-0.60,82059435,33369,18.41,2490,2540,2405,3235,1745,2490,2459.15,1.09,0,10232,2670,2580,2530,2440,2390,2555,2415,83,745,500,0,5,1,16582967,410,-2.95,1.34,12,0.20,-838.00,1842.00,3432,20240711,-27.88,1160,20250409,113.36,3160,-21.68,20250508,1160,113.36,20250409,3885,-36.29,20241004,283,774.56,20240627,0.00,Y,043100,500,82 억,,180151,N,N,32469,N,02,N
+20250513,090449,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2530,40,2,1.61,29959190,12008,6.62,2490,2530,2490,3235,1745,2490,2494.94,1.09,0,1739,2670,2580,2530,2440,2390,2555,2415,83,745,500,0,5,1,16582967,420,-3.02,1.37,12,0.07,-838.00,1842.00,3432,20240711,-26.28,1160,20250409,118.10,3160,-19.94,20250508,1160,118.10,20250409,3885,-34.88,20241004,283,793.99,20240627,0.00,Y,043100,500,82 억,,180151,N,N,32469,N,02,N
 20250512,160438,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2490,-165,5,-6.21,455666235,180634,17.88,2620,2620,2480,3450,1860,2655,2522.59,1.04,0,-24492,3215,2935,2670,2390,2125,3075,2530,83,795,500,0,5,1,16582967,413,-2.97,1.35,12,1.09,-838.00,1842.00,3432,20240711,-27.45,1160,20250409,114.66,3160,-21.20,20250508,1160,114.66,20250409,3885,-35.91,20241004,283,779.86,20240627,0.00,Y,043100,500,82 억,,172894,N,N,32469,N,02,N
 20250512,150442,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2490,-165,5,-6.21,433343315,171690,16.99,2620,2620,2480,3450,1860,2655,2523.99,1.04,0,-23867,3215,2935,2670,2390,2125,3075,2530,83,795,500,0,5,1,16582967,413,-2.97,1.35,12,1.04,-838.00,1842.00,3432,20240711,-27.45,1160,20250409,114.66,3160,-21.20,20250508,1160,114.66,20250409,3885,-35.91,20241004,283,779.86,20240627,0.00,Y,043100,500,82 억,,172894,N,N,1382,N,02,N
 20250512,140442,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2505,-150,5,-5.65,343707369,135777,13.44,2620,2620,2500,3450,1860,2655,2531.41,1.04,0,-19044,3215,2935,2670,2390,2125,3075,2530,83,795,500,0,5,1,16582967,415,-2.99,1.36,12,0.82,-838.00,1842.00,3432,20240711,-27.01,1160,20250409,115.95,3160,-20.73,20250508,1160,115.95,20250409,3885,-35.52,20241004,283,785.16,20240627,0.00,Y,043100,500,82 억,,172894,N,N,1382,N,02,N
diff --git a/043150/price/prices-20250501.csv b/043150/price/prices-20250501.csv
index 9c09d9bed69a..19060f79ca54 100644
--- a/043150/price/prices-20250501.csv
+++ b/043150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160439,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20350,300,2,1.50,268729975,13228,114.59,20300,20500,20100,26050,14050,20050,20315.24,26.65,0,3635,20270,20160,20040,19930,19810,20215,19985,74,6000,500,14430,50,1,14854256,3023,5.48,0.67,12,0.09,3712.00,30524.00,30650,20240508,-33.61,18500,20250203,10.00,22500,-9.56,20250224,18500,10.00,20250203,30600,-33.50,20240517,18500,10.00,20250203,0.72,Y,043150,500,74 억,,3958626,N,N,855,N,00,N
+20250513,150445,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20250,200,2,1.00,253438475,12475,108.06,20300,20500,20100,26050,14050,20050,20315.71,26.65,0,3251,20270,20160,20040,19930,19810,20215,19985,74,6000,500,14430,50,1,14854256,3008,5.46,0.66,12,0.08,3712.00,30524.00,30650,20240508,-33.93,18500,20250203,9.46,22500,-10.00,20250224,18500,9.46,20250203,30600,-33.82,20240517,18500,9.46,20250203,0.72,Y,043150,500,74 억,,3958626,N,N,1098,N,00,N
+20250513,140445,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20300,250,2,1.25,218334200,10749,93.11,20300,20500,20100,26050,14050,20050,20312.05,26.65,0,2865,20270,20160,20040,19930,19810,20215,19985,74,6000,500,14430,50,1,14854256,3015,5.47,0.67,12,0.07,3712.00,30524.00,30650,20240508,-33.77,18500,20250203,9.73,22500,-9.78,20250224,18500,9.73,20250203,30600,-33.66,20240517,18500,9.73,20250203,0.72,Y,043150,500,74 억,,3958626,N,N,1098,N,00,N
+20250513,130447,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20250,200,2,1.00,192078400,9457,81.92,20300,20500,20100,26050,14050,20050,20310.71,26.65,0,2688,20270,20160,20040,19930,19810,20215,19985,74,6000,500,14430,50,1,14854256,3008,5.46,0.66,12,0.06,3712.00,30524.00,30650,20240508,-33.93,18500,20250203,9.46,22500,-10.00,20250224,18500,9.46,20250203,30600,-33.82,20240517,18500,9.46,20250203,0.72,Y,043150,500,74 억,,3958626,N,N,1098,N,00,N
+20250513,120447,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20300,250,2,1.25,169650775,8354,72.37,20300,20500,20100,26050,14050,20050,20307.73,26.65,0,2115,20270,20160,20040,19930,19810,20215,19985,74,6000,500,14430,50,1,14854256,3015,5.47,0.67,12,0.06,3712.00,30524.00,30650,20240508,-33.77,18500,20250203,9.73,22500,-9.78,20250224,18500,9.73,20250203,30600,-33.66,20240517,18500,9.73,20250203,0.72,Y,043150,500,74 억,,3958626,N,N,1098,N,00,N
+20250513,110446,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20400,350,2,1.75,109430575,5403,46.80,20300,20400,20100,26050,14050,20050,20253.67,26.65,0,1471,20270,20160,20040,19930,19810,20215,19985,74,6000,500,14430,50,1,14854256,3030,5.50,0.67,12,0.04,3712.00,30524.00,30650,20240508,-33.44,18500,20250203,10.27,22500,-9.33,20250224,18500,10.27,20250203,30600,-33.33,20240517,18500,10.27,20250203,0.72,Y,043150,500,74 억,,3958626,N,N,1098,N,00,N
+20250513,100447,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20200,150,2,0.75,60698700,3005,26.03,20300,20300,20100,26050,14050,20050,20199.23,26.65,0,1178,20270,20160,20040,19930,19810,20215,19985,74,6000,500,14430,50,1,14854256,3001,5.44,0.66,12,0.02,3712.00,30524.00,30650,20240508,-34.09,18500,20250203,9.19,22500,-10.22,20250224,18500,9.19,20250203,30600,-33.99,20240517,18500,9.19,20250203,0.72,Y,043150,500,74 억,,3958626,N,N,1098,N,00,N
+20250513,090449,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20250,200,2,1.00,6490400,321,2.78,20300,20300,20150,26050,14050,20050,20219.31,26.65,0,54,20270,20160,20040,19930,19810,20215,19985,74,6000,500,14430,50,1,14854256,3008,5.46,0.66,12,0.00,3712.00,30524.00,30650,20240508,-33.93,18500,20250203,9.46,22500,-10.00,20250224,18500,9.46,20250203,30600,-33.82,20240517,18500,9.46,20250203,0.72,Y,043150,500,74 억,,3958626,N,N,1098,N,00,N
 20250512,160438,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20050,0,3,0.00,231069290,11544,79.44,20000,20150,19920,26050,14050,20050,20016.33,26.64,0,2766,20460,20255,20095,19890,19730,20175,19810,74,6000,500,14430,50,1,14854256,2978,5.40,0.66,12,0.08,3712.00,30524.00,30650,20240508,-34.58,18500,20250203,8.38,22500,-10.89,20250224,18500,8.38,20250203,30600,-34.48,20240517,18500,8.38,20250203,0.70,Y,043150,500,74 억,,3957719,N,N,1098,N,00,N
 20250512,150443,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20050,0,3,0.00,214419540,10712,73.72,20000,20150,19920,26050,14050,20050,20016.76,26.64,0,2339,20460,20255,20095,19890,19730,20175,19810,74,6000,500,14430,50,1,14854256,2978,5.40,0.66,12,0.07,3712.00,30524.00,30650,20240508,-34.58,18500,20250203,8.38,22500,-10.89,20250224,18500,8.38,20250203,30600,-34.48,20240517,18500,8.38,20250203,0.70,Y,043150,500,74 억,,3957719,N,N,2407,N,00,N
 20250512,140442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20000,-50,5,-0.25,121804940,6085,41.88,20000,20150,19920,26050,14050,20050,20017.25,26.64,0,-667,20460,20255,20095,19890,19730,20175,19810,74,6000,500,14430,50,1,14854256,2971,5.39,0.66,12,0.04,3712.00,30524.00,30650,20240508,-34.75,18500,20250203,8.11,22500,-11.11,20250224,18500,8.11,20250203,30600,-34.64,20240517,18500,8.11,20250203,0.70,Y,043150,500,74 억,,3957719,N,N,2407,N,00,N
diff --git a/043200/price/prices-20250501.csv b/043200/price/prices-20250501.csv
index f49e3c3cd45e..5335ef07740f 100644
--- a/043200/price/prices-20250501.csv
+++ b/043200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160440,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,733,169,1,29.96,6290701369,9228056,2758.01,566,733,564,733,395,564,681.69,0.95,0,20500,602,582,564,544,526,593,555,209,169,500,400,1,1,41804315,306,-38.58,1.07,12,22.07,-19.00,685.00,733,20250513,0.00,486,20241206,50.82,733,0.00,20250513,490,49.59,20250409,733,0.00,20250513,486,50.82,20241206,0.00,Y,043200,500,209 억,,396621,N,N,0,N,00,N
+20250513,150445,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,733,169,1,29.96,6274095987,9205402,2751.24,566,733,564,733,395,564,681.57,0.95,0,30621,602,582,564,544,526,593,555,209,169,500,400,1,1,41804315,306,-38.58,1.07,12,22.02,-19.00,685.00,733,20250513,0.00,486,20241206,50.82,733,0.00,20250513,490,49.59,20250409,733,0.00,20250513,486,50.82,20241206,0.00,Y,043200,500,209 억,,396621,N,N,0,N,00,N
+20250513,140445,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,733,169,1,29.96,6266660435,9195258,2748.21,566,733,564,733,395,564,681.51,0.95,0,30621,602,582,564,544,526,593,555,209,169,500,400,1,1,41804315,306,-38.58,1.07,12,22.00,-19.00,685.00,733,20250513,0.00,486,20241206,50.82,733,0.00,20250513,490,49.59,20250409,733,0.00,20250513,486,50.82,20241206,0.00,Y,043200,500,209 억,,396621,N,N,0,N,00,N
+20250513,130447,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,733,169,1,29.96,6211632659,9120186,2725.77,566,733,564,733,395,564,681.09,0.95,0,30621,602,582,564,544,526,593,555,209,169,500,400,1,1,41804315,306,-38.58,1.07,12,21.82,-19.00,685.00,733,20250513,0.00,486,20241206,50.82,733,0.00,20250513,490,49.59,20250409,733,0.00,20250513,486,50.82,20241206,0.00,Y,043200,500,209 억,,396621,N,N,0,N,00,N
+20250513,120448,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,691,127,2,22.52,4395396967,6611689,1976.05,566,724,564,733,395,564,664.79,0.95,0,47361,602,582,564,544,526,593,555,209,169,500,400,1,1,41804315,289,-36.37,1.01,12,15.82,-19.00,685.00,724,20250513,-4.56,486,20241206,42.18,724,-4.56,20250513,490,41.02,20250409,724,-4.56,20250513,486,42.18,20241206,0.00,Y,043200,500,209 억,,396621,N,N,0,N,00,N
+20250513,110447,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,690,126,2,22.34,3403562216,5146342,1538.10,566,724,564,733,395,564,661.36,0.95,0,18190,602,582,564,544,526,593,555,209,169,500,400,1,1,41804315,288,-36.32,1.01,12,12.31,-19.00,685.00,724,20250513,-4.70,486,20241206,41.98,724,-4.70,20250513,490,40.82,20250409,724,-4.70,20250513,486,41.98,20241206,0.00,Y,043200,500,209 억,,396621,N,N,0,N,00,N
+20250513,100447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,61,2,10.82,911919989,1462171,437.00,566,652,564,733,395,564,623.68,0.95,0,58712,602,582,564,544,526,593,555,209,169,500,400,1,1,41804315,261,-32.89,0.91,12,3.50,-19.00,685.00,717,20240801,-12.83,486,20241206,28.60,652,-4.14,20250513,490,27.55,20250409,717,-12.83,20240801,486,28.60,20241206,0.00,Y,043200,500,209 억,,396621,N,N,0,N,00,N
+20250513,090449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,592,28,2,4.96,17975315,30651,9.16,566,594,564,733,395,564,586.45,0.95,0,-2263,602,582,564,544,526,593,555,209,169,500,400,1,1,41804315,247,-31.16,0.86,12,0.07,-19.00,685.00,717,20240801,-17.43,486,20241206,21.81,620,-4.52,20250110,490,20.82,20250409,717,-17.43,20240801,486,21.81,20241206,0.00,Y,043200,500,209 억,,396621,N,N,0,N,00,N
 20250512,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,564,18,2,3.30,192348881,334580,649.53,546,584,546,709,383,546,574.90,0.89,0,24171,585,565,548,528,511,557,520,209,163,500,390,1,1,41804315,236,-29.68,0.82,12,0.80,-19.00,685.00,717,20240801,-21.34,486,20241206,16.05,620,-9.03,20250110,490,15.10,20250409,717,-21.34,20240801,486,16.05,20241206,0.00,Y,043200,500,209 억,,372368,N,N,0,N,00,N
 20250512,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,576,30,2,5.49,176579717,306875,595.75,546,584,546,709,383,546,575.41,0.89,0,22194,585,565,548,528,511,557,520,209,163,500,390,1,1,41804315,241,-30.32,0.84,12,0.73,-19.00,685.00,717,20240801,-19.67,486,20241206,18.52,620,-7.10,20250110,490,17.55,20250409,717,-19.67,20240801,486,18.52,20241206,0.00,Y,043200,500,209 억,,372368,N,N,0,N,00,N
 20250512,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,573,27,2,4.95,165057935,286809,556.79,546,584,546,709,383,546,575.50,0.89,0,12830,585,565,548,528,511,557,520,209,163,500,390,1,1,41804315,240,-30.16,0.84,12,0.69,-19.00,685.00,717,20240801,-20.08,486,20241206,17.90,620,-7.58,20250110,490,16.94,20250409,717,-20.08,20240801,486,17.90,20241206,0.00,Y,043200,500,209 억,,372368,N,N,0,N,00,N
diff --git a/043220/price/prices-20250501.csv b/043220/price/prices-20250501.csv
index 55a391edecea..e42bb1a63c4f 100644
--- a/043220/price/prices-20250501.csv
+++ b/043220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160440,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.63,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,957,-82.13,20240516,157,8.92,20250310,0.00,Y,043220,500,796 억,,4186297,N,N,0,N,00,N
+20250513,150445,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.63,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,957,-82.13,20240516,157,8.92,20250310,0.00,Y,043220,500,796 억,,4186297,N,N,0,N,00,N
+20250513,140446,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.63,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,957,-82.13,20240516,157,8.92,20250310,0.00,Y,043220,500,796 억,,4186297,N,N,0,N,00,N
+20250513,130447,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.63,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,957,-82.13,20240516,157,8.92,20250310,0.00,Y,043220,500,796 억,,4186297,N,N,0,N,00,N
+20250513,120448,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.63,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,957,-82.13,20240516,157,8.92,20250310,0.00,Y,043220,500,796 억,,4186297,N,N,0,N,00,N
+20250513,110447,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.63,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,957,-82.13,20240516,157,8.92,20250310,0.00,Y,043220,500,796 억,,4186297,N,N,0,N,00,N
+20250513,100448,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.63,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,957,-82.13,20240516,157,8.92,20250310,0.00,Y,043220,500,796 억,,4186297,N,N,0,N,00,N
+20250513,090450,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.63,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,957,-82.13,20240516,157,8.92,20250310,0.00,Y,043220,500,796 억,,4186297,N,N,0,N,00,N
 20250512,160439,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,957,-82.13,20240516,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
 20250512,150443,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,957,-82.13,20240516,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
 20250512,140442,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,957,-82.13,20240516,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
diff --git a/043260/price/prices-20250501.csv b/043260/price/prices-20250501.csv
index 5cf62c55aeee..c91ac34f9777 100644
--- a/043260/price/prices-20250501.csv
+++ b/043260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1183,-27,5,-2.23,379348459,317131,118.48,1197,1218,1178,1573,847,1210,1196.20,1.48,0,25749,1242,1226,1218,1202,1194,1222,1198,305,363,500,840,1,1,61002189,722,8.96,0.51,12,0.52,132.00,2334.00,2440,20240516,-51.52,895,20250409,32.18,1347,-12.18,20250428,895,32.18,20250409,2440,-51.52,20240516,895,32.18,20250409,2.49,Y,043260,500,305 억,,903777,N,N,9984,N,00,N
+20250513,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1187,-23,5,-1.90,356715904,298038,111.35,1197,1218,1178,1573,847,1210,1196.88,1.48,0,20226,1242,1226,1218,1202,1194,1222,1198,305,363,500,840,1,1,61002189,724,8.99,0.51,12,0.49,132.00,2334.00,2440,20240516,-51.35,895,20250409,32.63,1347,-11.88,20250428,895,32.63,20250409,2440,-51.35,20240516,895,32.63,20250409,2.49,Y,043260,500,305 억,,903777,N,N,26244,N,00,N
+20250513,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1186,-24,5,-1.98,337350412,281717,105.25,1197,1218,1178,1573,847,1210,1197.48,1.48,0,22072,1242,1226,1218,1202,1194,1222,1198,305,363,500,840,1,1,61002189,723,8.98,0.51,12,0.46,132.00,2334.00,2440,20240516,-51.39,895,20250409,32.51,1347,-11.95,20250428,895,32.51,20250409,2440,-51.39,20240516,895,32.51,20250409,2.49,Y,043260,500,305 억,,903777,N,N,26244,N,00,N
+20250513,130448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1200,-10,5,-0.83,254636184,212055,79.22,1197,1218,1190,1573,847,1210,1200.80,1.48,0,33945,1242,1226,1218,1202,1194,1222,1198,305,363,500,840,1,1,61002189,732,9.09,0.51,12,0.35,132.00,2334.00,2440,20240516,-50.82,895,20250409,34.08,1347,-10.91,20250428,895,34.08,20250409,2440,-50.82,20240516,895,34.08,20250409,2.49,Y,043260,500,305 억,,903777,N,N,26244,N,00,N
+20250513,120448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1200,-10,5,-0.83,242511427,201968,75.46,1197,1218,1190,1573,847,1210,1200.74,1.48,0,32062,1242,1226,1218,1202,1194,1222,1198,305,363,500,840,1,1,61002189,732,9.09,0.51,12,0.33,132.00,2334.00,2440,20240516,-50.82,895,20250409,34.08,1347,-10.91,20250428,895,34.08,20250409,2440,-50.82,20240516,895,34.08,20250409,2.49,Y,043260,500,305 억,,903777,N,N,26244,N,00,N
+20250513,110447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1202,-8,5,-0.66,154916581,128685,48.08,1197,1218,1193,1573,847,1210,1203.84,1.48,0,17060,1242,1226,1218,1202,1194,1222,1198,305,363,500,840,1,1,61002189,733,9.11,0.51,12,0.21,132.00,2334.00,2440,20240516,-50.74,895,20250409,34.30,1347,-10.76,20250428,895,34.30,20250409,2440,-50.74,20240516,895,34.30,20250409,2.49,Y,043260,500,305 억,,903777,N,N,26244,N,00,N
+20250513,100448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1197,-13,5,-1.07,118900336,98636,36.85,1197,1218,1196,1573,847,1210,1205.45,1.48,0,9728,1242,1226,1218,1202,1194,1222,1198,305,363,500,840,1,1,61002189,730,9.07,0.51,12,0.16,132.00,2334.00,2440,20240516,-50.94,895,20250409,33.74,1347,-11.14,20250428,895,33.74,20250409,2440,-50.94,20240516,895,33.74,20250409,2.49,Y,043260,500,305 억,,903777,N,N,26244,N,00,N
+20250513,090450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1213,3,2,0.25,32327925,26800,10.01,1197,1218,1196,1573,847,1210,1206.27,1.48,0,6328,1242,1226,1218,1202,1194,1222,1198,305,363,500,840,1,1,61002189,740,9.19,0.52,12,0.04,132.00,2334.00,2440,20240516,-50.29,895,20250409,35.53,1347,-9.95,20250428,895,35.53,20250409,2440,-50.29,20240516,895,35.53,20250409,2.49,Y,043260,500,305 억,,903777,N,N,26244,N,00,N
 20250512,160439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1210,-10,5,-0.82,316815562,260824,106.62,1214,1234,1210,1586,854,1220,1214.67,1.43,0,43066,1250,1234,1212,1196,1174,1243,1205,305,366,500,850,1,1,61002189,738,9.17,0.52,12,0.43,132.00,2334.00,2440,20240516,-50.41,895,20250409,35.20,1347,-10.17,20250428,895,35.20,20250409,2440,-50.41,20240516,895,35.20,20250409,2.48,Y,043260,500,305 억,,871919,N,N,26244,N,00,N
 20250512,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1218,-2,5,-0.16,272492036,224233,91.66,1214,1234,1210,1586,854,1220,1215.22,1.43,0,37957,1250,1234,1212,1196,1174,1243,1205,305,366,500,850,1,1,61002189,743,9.23,0.52,12,0.37,132.00,2334.00,2440,20240516,-50.08,895,20250409,36.09,1347,-9.58,20250428,895,36.09,20250409,2440,-50.08,20240516,895,36.09,20250409,2.48,Y,043260,500,305 억,,871919,N,N,16780,N,00,N
 20250512,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1215,-5,5,-0.41,263138354,216542,88.52,1214,1234,1210,1586,854,1220,1215.18,1.43,0,35337,1250,1234,1212,1196,1174,1243,1205,305,366,500,850,1,1,61002189,741,9.20,0.52,12,0.35,132.00,2334.00,2440,20240516,-50.20,895,20250409,35.75,1347,-9.80,20250428,895,35.75,20250409,2440,-50.20,20240516,895,35.75,20250409,2.48,Y,043260,500,305 억,,871919,N,N,16780,N,00,N
diff --git a/043340/price/prices-20250501.csv b/043340/price/prices-20250501.csv
index 1b8c040135c7..c790f1905ef2 100644
--- a/043340/price/prices-20250501.csv
+++ b/043340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,546,-14,5,-2.50,97862148,180594,41.87,560,566,534,728,392,560,541.67,0.36,0,-16218,632,595,571,534,510,584,523,475,168,500,350,1,1,95000000,519,-17.61,2.03,12,0.19,-31.00,269.00,765,20240520,-28.63,450,20241113,21.33,724,-24.59,20250410,502,8.76,20250402,765,-28.63,20240520,450,21.33,20241113,0.00,Y,043340,500,475 억,,341006,N,N,0,N,00,N
+20250513,150446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,541,-19,5,-3.39,87342347,161261,37.39,560,566,534,728,392,560,541.62,0.36,0,-6945,632,595,571,534,510,584,523,475,168,500,350,1,1,95000000,514,-17.45,2.01,12,0.17,-31.00,269.00,765,20240520,-29.28,450,20241113,20.22,724,-25.28,20250410,502,7.77,20250402,765,-29.28,20240520,450,20.22,20241113,0.00,Y,043340,500,475 억,,341006,N,N,0,N,00,N
+20250513,140446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,545,-15,5,-2.68,68276321,125737,29.15,560,566,536,728,392,560,543.01,0.36,0,-9368,632,595,571,534,510,584,523,475,168,500,350,1,1,95000000,518,-17.58,2.03,12,0.13,-31.00,269.00,765,20240520,-28.76,450,20241113,21.11,724,-24.72,20250410,502,8.57,20250402,765,-28.76,20240520,450,21.11,20241113,0.00,Y,043340,500,475 억,,341006,N,N,0,N,00,N
+20250513,130448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,540,-20,5,-3.57,58359382,107415,24.90,560,566,536,728,392,560,543.31,0.36,0,-6977,632,595,571,534,510,584,523,475,168,500,350,1,1,95000000,513,-17.42,2.01,12,0.11,-31.00,269.00,765,20240520,-29.41,450,20241113,20.00,724,-25.41,20250410,502,7.57,20250402,765,-29.41,20240520,450,20.00,20241113,0.00,Y,043340,500,475 억,,341006,N,N,0,N,00,N
+20250513,120448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,547,-13,5,-2.32,57046721,104997,24.34,560,566,536,728,392,560,543.32,0.36,0,-7295,632,595,571,534,510,584,523,475,168,500,350,1,1,95000000,520,-17.65,2.03,12,0.11,-31.00,269.00,765,20240520,-28.50,450,20241113,21.56,724,-24.45,20250410,502,8.96,20250402,765,-28.50,20240520,450,21.56,20241113,0.00,Y,043340,500,475 억,,341006,N,N,0,N,00,N
+20250513,110447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,540,-20,5,-3.57,35081348,64263,14.90,560,566,538,728,392,560,545.90,0.36,0,-8060,632,595,571,534,510,584,523,475,168,500,350,1,1,95000000,513,-17.42,2.01,12,0.07,-31.00,269.00,765,20240520,-29.41,450,20241113,20.00,724,-25.41,20250410,502,7.57,20250402,765,-29.41,20240520,450,20.00,20241113,0.00,Y,043340,500,475 억,,341006,N,N,0,N,00,N
+20250513,100448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,543,-17,5,-3.04,19474799,35424,8.21,560,566,543,728,392,560,549.76,0.36,0,-4016,632,595,571,534,510,584,523,475,168,500,350,1,1,95000000,516,-17.52,2.02,12,0.04,-31.00,269.00,765,20240520,-29.02,450,20241113,20.67,724,-25.00,20250410,502,8.17,20250402,765,-29.02,20240520,450,20.67,20241113,0.00,Y,043340,500,475 억,,341006,N,N,0,N,00,N
+20250513,090450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,555,-5,5,-0.89,1131324,2034,0.47,560,560,554,728,392,560,556.21,0.36,0,4,632,595,571,534,510,584,523,475,168,500,350,1,1,95000000,527,-17.90,2.06,12,0.00,-31.00,269.00,765,20240520,-27.45,450,20241113,23.33,724,-23.34,20250410,502,10.56,20250402,765,-27.45,20240520,450,23.33,20241113,0.00,Y,043340,500,475 억,,341006,N,N,0,N,00,N
 20250512,160439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,560,14,2,2.56,250324769,431300,575.25,582,608,547,709,383,546,580.40,0.35,0,9269,560,553,540,533,520,556,536,475,163,500,340,1,1,95000000,532,-18.06,2.08,12,0.45,-31.00,269.00,765,20240520,-26.80,450,20241113,24.44,724,-22.65,20250410,502,11.55,20250402,765,-26.80,20240520,450,24.44,20241113,0.00,Y,043340,500,475 억,,333942,N,N,0,N,00,N
 20250512,150444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,556,10,2,1.83,249088315,429090,572.30,582,608,547,709,383,546,580.50,0.35,0,9197,560,553,540,533,520,556,536,475,163,500,340,1,1,95000000,528,-17.94,2.07,12,0.45,-31.00,269.00,765,20240520,-27.32,450,20241113,23.56,724,-23.20,20250410,502,10.76,20250402,765,-27.32,20240520,450,23.56,20241113,0.00,Y,043340,500,475 억,,333942,N,N,0,N,00,N
 20250512,140443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,562,16,2,2.93,240114554,413075,550.94,582,608,547,709,383,546,581.29,0.35,0,8918,560,553,540,533,520,556,536,475,163,500,340,1,1,95000000,534,-18.13,2.09,12,0.43,-31.00,269.00,765,20240520,-26.54,450,20241113,24.89,724,-22.38,20250410,502,11.95,20250402,765,-26.54,20240520,450,24.89,20241113,0.00,Y,043340,500,475 억,,333942,N,N,0,N,00,N
diff --git a/043360/price/prices-20250501.csv b/043360/price/prices-20250501.csv
index 310c8141724b..0c8dd6436cbb 100644
--- a/043360/price/prices-20250501.csv
+++ b/043360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2065,55,2,2.74,22213167,10814,28.93,2050,2070,2035,2610,1410,2010,2054.11,0.47,0,-282,2103,2056,2033,1986,1963,2045,1975,45,600,500,1360,5,1,9000000,186,-9.79,0.45,12,0.12,-211.00,4603.00,2730,20240719,-24.36,1650,20241209,25.15,2285,-9.63,20250122,1661,24.32,20250307,2730,-24.36,20240719,1650,25.15,20241209,0.00,Y,043360,500,45 억,,42321,N,N,0,N,00,N
+20250513,150446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2060,50,2,2.49,21709402,10570,28.28,2050,2070,2035,2610,1410,2010,2053.87,0.47,0,-200,2103,2056,2033,1986,1963,2045,1975,45,600,500,1360,5,1,9000000,185,-9.76,0.45,12,0.12,-211.00,4603.00,2730,20240719,-24.54,1650,20241209,24.85,2285,-9.85,20250122,1661,24.02,20250307,2730,-24.54,20240719,1650,24.85,20241209,0.00,Y,043360,500,45 억,,42321,N,N,0,N,00,N
+20250513,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2065,55,2,2.74,19912450,9692,25.93,2050,2070,2035,2610,1410,2010,2054.52,0.47,0,-408,2103,2056,2033,1986,1963,2045,1975,45,600,500,1360,5,1,9000000,186,-9.79,0.45,12,0.11,-211.00,4603.00,2730,20240719,-24.36,1650,20241209,25.15,2285,-9.63,20250122,1661,24.32,20250307,2730,-24.36,20240719,1650,25.15,20241209,0.00,Y,043360,500,45 억,,42321,N,N,0,N,00,N
+20250513,130448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2050,40,2,1.99,12823295,6236,16.68,2050,2070,2035,2610,1410,2010,2056.33,0.47,0,-516,2103,2056,2033,1986,1963,2045,1975,45,600,500,1360,5,1,9000000,185,-9.72,0.45,12,0.07,-211.00,4603.00,2730,20240719,-24.91,1650,20241209,24.24,2285,-10.28,20250122,1661,23.42,20250307,2730,-24.91,20240719,1650,24.24,20241209,0.00,Y,043360,500,45 억,,42321,N,N,0,N,00,N
+20250513,120449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2050,40,2,1.99,12800745,6225,16.66,2050,2070,2035,2610,1410,2010,2056.34,0.47,0,-517,2103,2056,2033,1986,1963,2045,1975,45,600,500,1360,5,1,9000000,185,-9.72,0.45,12,0.07,-211.00,4603.00,2730,20240719,-24.91,1650,20241209,24.24,2285,-10.28,20250122,1661,23.42,20250307,2730,-24.91,20240719,1650,24.24,20241209,0.00,Y,043360,500,45 억,,42321,N,N,0,N,00,N
+20250513,110448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2050,40,2,1.99,12800745,6225,16.66,2050,2070,2035,2610,1410,2010,2056.34,0.47,0,-517,2103,2056,2033,1986,1963,2045,1975,45,600,500,1360,5,1,9000000,185,-9.72,0.45,12,0.07,-211.00,4603.00,2730,20240719,-24.91,1650,20241209,24.24,2285,-10.28,20250122,1661,23.42,20250307,2730,-24.91,20240719,1650,24.24,20241209,0.00,Y,043360,500,45 억,,42321,N,N,0,N,00,N
+20250513,100448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2050,40,2,1.99,12739300,6195,16.58,2050,2070,2050,2610,1410,2010,2056.38,0.47,0,-529,2103,2056,2033,1986,1963,2045,1975,45,600,500,1360,5,1,9000000,185,-9.72,0.45,12,0.07,-211.00,4603.00,2730,20240719,-24.91,1650,20241209,24.24,2285,-10.28,20250122,1661,23.42,20250307,2730,-24.91,20240719,1650,24.24,20241209,0.00,Y,043360,500,45 억,,42321,N,N,0,N,00,N
+20250513,090450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2070,60,2,2.99,2325555,1126,3.01,2050,2070,2050,2610,1410,2010,2065.32,0.47,0,-642,2103,2056,2033,1986,1963,2045,1975,45,600,500,1360,5,1,9000000,186,-9.81,0.45,12,0.01,-211.00,4603.00,2730,20240719,-24.18,1650,20241209,25.45,2285,-9.41,20250122,1661,24.62,20250307,2730,-24.18,20240719,1650,25.45,20241209,0.00,Y,043360,500,45 억,,42321,N,N,0,N,00,N
 20250512,160439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,-60,5,-2.90,76438329,37374,61.00,2050,2080,2010,2690,1450,2070,2045.23,0.44,0,3211,2128,2098,2040,2010,1952,2114,2026,45,620,500,1400,5,1,9000000,181,-9.53,0.44,12,0.42,-211.00,4603.00,2730,20240719,-26.37,1650,20241209,21.82,2285,-12.04,20250122,1661,21.01,20250307,2730,-26.37,20240719,1650,21.82,20241209,0.00,Y,043360,500,45 억,,40020,N,N,29,N,00,N
 20250512,150444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,-35,5,-1.69,71736179,35035,57.18,2050,2080,2010,2690,1450,2070,2047.56,0.44,0,4321,2128,2098,2040,2010,1952,2114,2026,45,620,500,1400,5,1,9000000,183,-9.64,0.44,12,0.39,-211.00,4603.00,2730,20240719,-25.46,1650,20241209,23.33,2285,-10.94,20250122,1661,22.52,20250307,2730,-25.46,20240719,1650,23.33,20241209,0.00,Y,043360,500,45 억,,40020,N,N,29,N,00,N
 20250512,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,-60,5,-2.90,71707929,35021,57.16,2050,2080,2010,2690,1450,2070,2047.57,0.44,0,4325,2128,2098,2040,2010,1952,2114,2026,45,620,500,1400,5,1,9000000,181,-9.53,0.44,12,0.39,-211.00,4603.00,2730,20240719,-26.37,1650,20241209,21.82,2285,-12.04,20250122,1661,21.01,20250307,2730,-26.37,20240719,1650,21.82,20241209,0.00,Y,043360,500,45 억,,40020,N,N,29,N,00,N
diff --git a/043370/price/prices-20250501.csv b/043370/price/prices-20250501.csv
index 109b18421a4f..be35de7274cd 100644
--- a/043370/price/prices-20250501.csv
+++ b/043370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160441,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10120,-50,5,-0.49,170207715,16765,83.65,10190,10210,10100,13220,7120,10170,10152.56,12.44,0,600,10316,10242,10096,10022,9876,10280,10060,105,3050,500,7320,10,1,21000000,2125,3.43,0.26,12,0.08,2950.00,38706.00,14350,20240617,-29.48,9050,20241115,11.82,11790,-14.16,20250325,9320,8.58,20250409,14350,-29.48,20240617,9050,11.82,20241115,0.55,Y,043370,500,105 억,,2612856,N,N,1869,N,00,N
+20250513,150446,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10140,-30,5,-0.29,164173675,16169,80.68,10190,10210,10100,13220,7120,10170,10153.61,12.44,0,704,10316,10242,10096,10022,9876,10280,10060,105,3050,500,7320,10,1,21000000,2129,3.44,0.26,12,0.08,2950.00,38706.00,14350,20240617,-29.34,9050,20241115,12.04,11790,-13.99,20250325,9320,8.80,20250409,14350,-29.34,20240617,9050,12.04,20241115,0.55,Y,043370,500,105 억,,2612856,N,N,2287,N,00,N
+20250513,140447,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10140,-30,5,-0.29,150901390,14859,74.14,10190,10210,10100,13220,7120,10170,10155.55,12.44,0,703,10316,10242,10096,10022,9876,10280,10060,105,3050,500,7320,10,1,21000000,2129,3.44,0.26,12,0.07,2950.00,38706.00,14350,20240617,-29.34,9050,20241115,12.04,11790,-13.99,20250325,9320,8.80,20250409,14350,-29.34,20240617,9050,12.04,20241115,0.55,Y,043370,500,105 억,,2612856,N,N,2287,N,00,N
+20250513,130448,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10160,-10,5,-0.10,123848340,12189,60.82,10190,10210,10100,13220,7120,10170,10160.66,12.44,0,1552,10316,10242,10096,10022,9876,10280,10060,105,3050,500,7320,10,1,21000000,2134,3.44,0.26,12,0.06,2950.00,38706.00,14350,20240617,-29.20,9050,20241115,12.27,11790,-13.83,20250325,9320,9.01,20250409,14350,-29.20,20240617,9050,12.27,20241115,0.55,Y,043370,500,105 억,,2612856,N,N,2287,N,00,N
+20250513,120449,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10170,0,3,0.00,105649050,10400,51.89,10190,10210,10100,13220,7120,10170,10158.56,12.44,0,694,10316,10242,10096,10022,9876,10280,10060,105,3050,500,7320,10,1,21000000,2136,3.45,0.26,12,0.05,2950.00,38706.00,14350,20240617,-29.13,9050,20241115,12.38,11790,-13.74,20250325,9320,9.12,20250409,14350,-29.13,20240617,9050,12.38,20241115,0.55,Y,043370,500,105 억,,2612856,N,N,2287,N,00,N
+20250513,110448,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10190,20,2,0.20,74057320,7300,36.42,10190,10200,10100,13220,7120,10170,10144.84,12.44,0,773,10316,10242,10096,10022,9876,10280,10060,105,3050,500,7320,10,1,21000000,2140,3.45,0.26,12,0.03,2950.00,38706.00,14350,20240617,-28.99,9050,20241115,12.60,11790,-13.57,20250325,9320,9.33,20250409,14350,-28.99,20240617,9050,12.60,20241115,0.55,Y,043370,500,105 억,,2612856,N,N,2287,N,00,N
+20250513,100449,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10120,-50,5,-0.49,44499280,4391,21.91,10190,10200,10100,13220,7120,10170,10134.20,12.44,0,648,10316,10242,10096,10022,9876,10280,10060,105,3050,500,7320,10,1,21000000,2125,3.43,0.26,12,0.02,2950.00,38706.00,14350,20240617,-29.48,9050,20241115,11.82,11790,-14.16,20250325,9320,8.58,20250409,14350,-29.48,20240617,9050,11.82,20241115,0.55,Y,043370,500,105 억,,2612856,N,N,2287,N,00,N
+20250513,090451,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10160,-10,5,-0.10,9467410,930,4.64,10190,10200,10160,13220,7120,10170,10180.01,12.44,0,-334,10316,10242,10096,10022,9876,10280,10060,105,3050,500,7320,10,1,21000000,2134,3.44,0.26,12,0.00,2950.00,38706.00,14350,20240617,-29.20,9050,20241115,12.27,11790,-13.83,20250325,9320,9.01,20250409,14350,-29.20,20240617,9050,12.27,20241115,0.55,Y,043370,500,105 억,,2612856,N,N,2287,N,00,N
 20250512,160440,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10170,210,2,2.11,202436550,20042,82.29,9990,10170,9950,12940,6980,9960,10100.61,12.43,0,3599,10306,10132,10026,9852,9746,10080,9800,105,2980,500,7170,10,1,21000000,2136,3.45,0.26,12,0.10,2950.00,38706.00,14350,20240617,-29.13,9050,20241115,12.38,11790,-13.74,20250325,9320,9.12,20250409,14350,-29.13,20240617,9050,12.38,20241115,0.55,Y,043370,500,105 억,,2609580,N,N,2287,N,00,N
 20250512,150444,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10140,180,2,1.81,188384270,18659,76.62,9990,10170,9950,12940,6980,9960,10096.16,12.43,0,3572,10306,10132,10026,9852,9746,10080,9800,105,2980,500,7170,10,1,21000000,2129,3.44,0.26,12,0.09,2950.00,38706.00,14350,20240617,-29.34,9050,20241115,12.04,11790,-13.99,20250325,9320,8.80,20250409,14350,-29.34,20240617,9050,12.04,20241115,0.55,Y,043370,500,105 억,,2609580,N,N,1492,N,00,N
 20250512,140444,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10160,200,2,2.01,161665460,16026,65.80,9990,10170,9950,12940,6980,9960,10087.70,12.43,0,3109,10306,10132,10026,9852,9746,10080,9800,105,2980,500,7170,10,1,21000000,2134,3.44,0.26,12,0.08,2950.00,38706.00,14350,20240617,-29.20,9050,20241115,12.27,11790,-13.83,20250325,9320,9.01,20250409,14350,-29.20,20240617,9050,12.27,20241115,0.55,Y,043370,500,105 억,,2609580,N,N,1492,N,00,N
diff --git a/043590/price/prices-20250501.csv b/043590/price/prices-20250501.csv
index e4b644dd5625..96125e9a36d9 100644
--- a/043590/price/prices-20250501.csv
+++ b/043590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,635,-9,5,-1.40,68218640,105359,149.96,664,676,634,837,451,644,647.49,0.44,0,414,678,660,650,632,622,656,628,136,193,500,380,1,1,27136762,172,-1.75,0.44,12,0.39,-362.00,1445.00,1378,20240510,-53.92,500,20241125,27.00,925,-31.35,20250122,589,7.81,20250304,1281,-50.43,20240514,500,27.00,20241125,0.00,Y,043590,500,135 억,,119070,N,N,949,N,00,N
+20250513,150446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,639,-5,5,-0.78,64816759,100006,142.35,664,676,634,837,451,644,648.13,0.44,0,433,678,660,650,632,622,656,628,136,193,500,380,1,1,27136762,173,-1.77,0.44,12,0.37,-362.00,1445.00,1378,20240510,-53.63,500,20241125,27.80,925,-30.92,20250122,589,8.49,20250304,1281,-50.12,20240514,500,27.80,20241125,0.00,Y,043590,500,135 억,,119070,N,N,575,N,00,N
+20250513,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,637,-7,5,-1.09,62488013,96341,137.13,664,676,635,837,451,644,648.61,0.44,0,463,678,660,650,632,622,656,628,136,193,500,380,1,1,27136762,173,-1.76,0.44,12,0.36,-362.00,1445.00,1378,20240510,-53.77,500,20241125,27.40,925,-31.14,20250122,589,8.15,20250304,1281,-50.27,20240514,500,27.40,20241125,0.00,Y,043590,500,135 억,,119070,N,N,575,N,00,N
+20250513,130449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,649,5,2,0.78,55001630,84657,120.50,664,676,643,837,451,644,649.70,0.44,0,-545,678,660,650,632,622,656,628,136,193,500,380,1,1,27136762,176,-1.79,0.45,12,0.31,-362.00,1445.00,1378,20240510,-52.90,500,20241125,29.80,925,-29.84,20250122,589,10.19,20250304,1281,-49.34,20240514,500,29.80,20241125,0.00,Y,043590,500,135 억,,119070,N,N,575,N,00,N
+20250513,120449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,644,0,3,0.00,51755082,79631,113.34,664,676,643,837,451,644,649.94,0.44,0,-97,678,660,650,632,622,656,628,136,193,500,380,1,1,27136762,175,-1.78,0.45,12,0.29,-362.00,1445.00,1378,20240510,-53.27,500,20241125,28.80,925,-30.38,20250122,589,9.34,20250304,1281,-49.73,20240514,500,28.80,20241125,0.00,Y,043590,500,135 억,,119070,N,N,575,N,00,N
+20250513,110448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,647,3,2,0.47,51373197,79039,112.50,664,676,643,837,451,644,649.97,0.44,0,-239,678,660,650,632,622,656,628,136,193,500,380,1,1,27136762,176,-1.79,0.45,12,0.29,-362.00,1445.00,1378,20240510,-53.05,500,20241125,29.40,925,-30.05,20250122,589,9.85,20250304,1281,-49.49,20240514,500,29.40,20241125,0.00,Y,043590,500,135 억,,119070,N,N,575,N,00,N
+20250513,100449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,23,2,3.57,14418111,21841,31.09,664,676,650,837,451,644,660.14,0.44,0,458,678,660,650,632,622,656,628,136,193,500,380,1,1,27136762,181,-1.84,0.46,12,0.08,-362.00,1445.00,1378,20240510,-51.60,500,20241125,33.40,925,-27.89,20250122,589,13.24,20250304,1281,-47.93,20240514,500,33.40,20241125,0.00,Y,043590,500,135 억,,119070,N,N,575,N,00,N
+20250513,090451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,657,13,2,2.02,1631566,2468,3.51,664,664,650,837,451,644,661.09,0.44,0,-100,678,660,650,632,622,656,628,136,193,500,380,1,1,27136762,178,-1.81,0.45,12,0.01,-362.00,1445.00,1378,20240510,-52.32,500,20241125,31.40,925,-28.97,20250122,589,11.54,20250304,1281,-48.71,20240514,500,31.40,20241125,0.00,Y,043590,500,135 억,,119070,N,N,575,N,00,N
 20250512,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,644,-24,5,-3.59,45672040,70256,367.68,668,668,640,868,468,668,650.08,0.43,0,5368,678,673,664,659,650,668,654,136,200,500,400,1,1,27136762,175,-1.78,0.45,12,0.26,-362.00,1445.00,1378,20240510,-53.27,500,20241125,28.80,925,-30.38,20250122,589,9.34,20250304,1281,-49.73,20240514,500,28.80,20241125,0.00,Y,043590,500,135 억,,115486,N,N,575,N,00,N
 20250512,150444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,644,-24,5,-3.59,43939024,67565,353.60,668,668,640,868,468,668,650.32,0.43,0,5204,678,673,664,659,650,668,654,136,200,500,400,1,1,27136762,175,-1.78,0.45,12,0.25,-362.00,1445.00,1378,20240510,-53.27,500,20241125,28.80,925,-30.38,20250122,589,9.34,20250304,1281,-49.73,20240514,500,28.80,20241125,0.00,Y,043590,500,135 억,,115486,N,N,1323,N,00,N
 20250512,140444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,-23,5,-3.44,41888988,64393,336.99,668,668,640,868,468,668,650.52,0.43,0,5059,678,673,664,659,650,668,654,136,200,500,400,1,1,27136762,175,-1.78,0.45,12,0.24,-362.00,1445.00,1378,20240510,-53.19,500,20241125,29.00,925,-30.27,20250122,589,9.51,20250304,1281,-49.65,20240514,500,29.00,20241125,0.00,Y,043590,500,135 억,,115486,N,N,1323,N,00,N
diff --git a/043610/price/prices-20250501.csv b/043610/price/prices-20250501.csv
index a4bbc0d4300b..b4ad350f0566 100644
--- a/043610/price/prices-20250501.csv
+++ b/043610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160441,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2125,-20,5,-0.93,155264962,73223,88.70,2155,2155,2100,2785,1505,2145,2120.44,1.03,0,-857,2175,2160,2130,2115,2085,2167,2122,291,640,500,1500,5,1,58115438,1235,-6.14,0.75,12,0.13,-346.00,2843.00,3175,20240502,-33.07,1738,20250409,22.27,2340,-9.19,20250225,1738,22.27,20250409,3175,-33.07,20240517,1738,22.27,20250409,2.31,Y,043610,500,290 억,,596741,N,N,5188,N,00,N
+20250513,150447,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2115,-30,5,-1.40,107831892,50742,61.47,2155,2155,2105,2785,1505,2145,2125.10,1.03,0,-2767,2175,2160,2130,2115,2085,2167,2122,291,640,500,1500,5,1,58115438,1229,-6.11,0.74,12,0.09,-346.00,2843.00,3175,20240502,-33.39,1738,20250409,21.69,2340,-9.62,20250225,1738,21.69,20250409,3175,-33.39,20240517,1738,21.69,20250409,2.31,Y,043610,500,290 억,,596741,N,N,6631,N,00,N
+20250513,140447,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2115,-30,5,-1.40,97295277,45753,55.42,2155,2155,2110,2785,1505,2145,2126.53,1.03,0,-2592,2175,2160,2130,2115,2085,2167,2122,291,640,500,1500,5,1,58115438,1229,-6.11,0.74,12,0.08,-346.00,2843.00,3175,20240502,-33.39,1738,20250409,21.69,2340,-9.62,20250225,1738,21.69,20250409,3175,-33.39,20240517,1738,21.69,20250409,2.31,Y,043610,500,290 억,,596741,N,N,6631,N,00,N
+20250513,130449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2120,-25,5,-1.17,81155782,38119,46.18,2155,2155,2115,2785,1505,2145,2129.01,1.03,0,-469,2175,2160,2130,2115,2085,2167,2122,291,640,500,1500,5,1,58115438,1232,-6.13,0.75,12,0.07,-346.00,2843.00,3175,20240502,-33.23,1738,20250409,21.98,2340,-9.40,20250225,1738,21.98,20250409,3175,-33.23,20240517,1738,21.98,20250409,2.31,Y,043610,500,290 억,,596741,N,N,6631,N,00,N
+20250513,120449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2130,-15,5,-0.70,67789592,31810,38.53,2155,2155,2120,2785,1505,2145,2131.08,1.03,0,2153,2175,2160,2130,2115,2085,2167,2122,291,640,500,1500,5,1,58115438,1238,-6.16,0.75,12,0.05,-346.00,2843.00,3175,20240502,-32.91,1738,20250409,22.55,2340,-8.97,20250225,1738,22.55,20250409,3175,-32.91,20240517,1738,22.55,20250409,2.31,Y,043610,500,290 억,,596741,N,N,6631,N,00,N
+20250513,110448,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2135,-10,5,-0.47,61123365,28673,34.73,2155,2155,2120,2785,1505,2145,2131.74,1.03,0,3462,2175,2160,2130,2115,2085,2167,2122,291,640,500,1500,5,1,58115438,1241,-6.17,0.75,12,0.05,-346.00,2843.00,3175,20240502,-32.76,1738,20250409,22.84,2340,-8.76,20250225,1738,22.84,20250409,3175,-32.76,20240517,1738,22.84,20250409,2.31,Y,043610,500,290 억,,596741,N,N,6631,N,00,N
+20250513,100449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2130,-15,5,-0.70,20745810,9723,11.78,2155,2155,2125,2785,1505,2145,2133.68,1.03,0,3607,2175,2160,2130,2115,2085,2167,2122,291,640,500,1500,5,1,58115438,1238,-6.16,0.75,12,0.02,-346.00,2843.00,3175,20240502,-32.91,1738,20250409,22.55,2340,-8.97,20250225,1738,22.55,20250409,3175,-32.91,20240517,1738,22.55,20250409,2.31,Y,043610,500,290 억,,596741,N,N,6631,N,00,N
+20250513,090451,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2130,-15,5,-0.70,3760725,1753,2.12,2155,2155,2125,2785,1505,2145,2145.31,1.03,0,-181,2175,2160,2130,2115,2085,2167,2122,291,640,500,1500,5,1,58115438,1238,-6.16,0.75,12,0.00,-346.00,2843.00,3175,20240502,-32.91,1738,20250409,22.55,2340,-8.97,20250225,1738,22.55,20250409,3175,-32.91,20240517,1738,22.55,20250409,2.31,Y,043610,500,290 억,,596741,N,N,6631,N,00,N
 20250512,160440,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2145,50,2,2.39,164756325,77482,112.57,2100,2145,2100,2720,1470,2095,2126.36,0.99,0,22305,2145,2120,2105,2080,2065,2115,2075,291,625,500,1460,5,1,58115438,1247,-6.20,0.75,12,0.13,-346.00,2843.00,3175,20240426,-32.44,1738,20250409,23.42,2340,-8.33,20250225,1738,23.42,20250409,3175,-32.44,20240517,1738,23.42,20250409,2.30,Y,043610,500,290 억,,576632,N,N,6631,N,00,N
 20250512,150445,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2130,35,2,1.67,143286610,67464,98.02,2100,2145,2100,2720,1470,2095,2123.90,0.99,0,21476,2145,2120,2105,2080,2065,2115,2075,291,625,500,1460,5,1,58115438,1238,-6.16,0.75,12,0.12,-346.00,2843.00,3175,20240426,-32.91,1738,20250409,22.55,2340,-8.97,20250225,1738,22.55,20250409,3175,-32.91,20240517,1738,22.55,20250409,2.30,Y,043610,500,290 억,,576632,N,N,16958,N,00,N
 20250512,140444,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2135,40,2,1.91,118287680,55698,80.92,2100,2145,2100,2720,1470,2095,2123.73,0.99,0,16936,2145,2120,2105,2080,2065,2115,2075,291,625,500,1460,5,1,58115438,1241,-6.17,0.75,12,0.10,-346.00,2843.00,3175,20240426,-32.76,1738,20250409,22.84,2340,-8.76,20250225,1738,22.84,20250409,3175,-32.76,20240517,1738,22.84,20250409,2.30,Y,043610,500,290 억,,576632,N,N,16958,N,00,N
diff --git a/043650/price/prices-20250501.csv b/043650/price/prices-20250501.csv
index d9e5fcec646c..39bb0373f5b2 100644
--- a/043650/price/prices-20250501.csv
+++ b/043650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160442,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4660,70,2,1.53,265184064,57244,121.20,4610,4690,4580,5960,3215,4590,4632.45,1.04,0,-2739,4706,4647,4571,4512,4436,4677,4542,89,1370,500,2930,5,1,17858304,832,60.52,0.35,12,0.32,77.00,13481.00,8170,20240617,-42.96,4055,20250407,14.92,4970,-6.24,20250214,4055,14.92,20250407,8170,-42.96,20240617,4055,14.92,20250407,1.55,Y,043650,500,89 억,,186218,N,N,2579,N,00,N
+20250513,150447,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4645,55,2,1.20,261121079,56371,119.35,4610,4690,4580,5960,3215,4590,4632.19,1.04,0,-2726,4706,4647,4571,4512,4436,4677,4542,89,1370,500,2930,5,1,17858304,830,60.32,0.34,12,0.32,77.00,13481.00,8170,20240617,-43.15,4055,20250407,14.55,4970,-6.54,20250214,4055,14.55,20250407,8170,-43.15,20240617,4055,14.55,20250407,1.55,Y,043650,500,89 억,,186218,N,N,5051,N,00,N
+20250513,140448,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4655,65,2,1.42,238665724,51552,109.15,4610,4690,4580,5960,3215,4590,4629.61,1.04,0,-4876,4706,4647,4571,4512,4436,4677,4542,89,1370,500,2930,5,1,17858304,831,60.45,0.35,12,0.29,77.00,13481.00,8170,20240617,-43.02,4055,20250407,14.80,4970,-6.34,20250214,4055,14.80,20250407,8170,-43.02,20240617,4055,14.80,20250407,1.55,Y,043650,500,89 억,,186218,N,N,5051,N,00,N
+20250513,130449,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4640,50,2,1.09,179576514,38851,82.26,4610,4645,4580,5960,3215,4590,4622.19,1.04,0,-5289,4706,4647,4571,4512,4436,4677,4542,89,1370,500,2930,5,1,17858304,829,60.26,0.34,12,0.22,77.00,13481.00,8170,20240617,-43.21,4055,20250407,14.43,4970,-6.64,20250214,4055,14.43,20250407,8170,-43.21,20240617,4055,14.43,20250407,1.55,Y,043650,500,89 억,,186218,N,N,5051,N,00,N
+20250513,120450,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4640,50,2,1.09,159256454,34470,72.98,4610,4645,4580,5960,3215,4590,4620.15,1.04,0,-5028,4706,4647,4571,4512,4436,4677,4542,89,1370,500,2930,5,1,17858304,829,60.26,0.34,12,0.19,77.00,13481.00,8170,20240617,-43.21,4055,20250407,14.43,4970,-6.64,20250214,4055,14.43,20250407,8170,-43.21,20240617,4055,14.43,20250407,1.55,Y,043650,500,89 억,,186218,N,N,5051,N,00,N
+20250513,110449,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4617,27,2,0.59,142688884,30890,65.40,4610,4645,4580,5960,3215,4590,4619.26,1.04,0,-4842,4706,4647,4571,4512,4436,4677,4542,89,1370,500,2930,5,1,17858304,825,59.96,0.34,12,0.17,77.00,13481.00,8170,20240617,-43.49,4055,20250407,13.86,4970,-7.10,20250214,4055,13.86,20250407,8170,-43.49,20240617,4055,13.86,20250407,1.55,Y,043650,500,89 억,,186218,N,N,5051,N,00,N
+20250513,100449,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4630,40,2,0.87,127750580,27654,58.55,4610,4645,4580,5960,3215,4590,4619.61,1.04,0,-6628,4706,4647,4571,4512,4436,4677,4542,89,1370,500,2930,5,1,17858304,827,60.13,0.34,12,0.15,77.00,13481.00,8170,20240617,-43.33,4055,20250407,14.18,4970,-6.84,20250214,4055,14.18,20250407,8170,-43.33,20240617,4055,14.18,20250407,1.55,Y,043650,500,89 억,,186218,N,N,5051,N,00,N
+20250513,090451,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4580,-10,5,-0.22,19766710,4313,9.13,4610,4610,4580,5960,3215,4590,4583.05,1.04,0,-250,4706,4647,4571,4512,4436,4677,4542,89,1370,500,2930,5,1,17858304,818,59.48,0.34,12,0.02,77.00,13481.00,8170,20240617,-43.94,4055,20250407,12.95,4970,-7.85,20250214,4055,12.95,20250407,8170,-43.94,20240617,4055,12.95,20250407,1.55,Y,043650,500,89 억,,186218,N,N,5051,N,00,N
 20250512,160440,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4590,40,2,0.88,213004587,46712,369.35,4550,4630,4495,5910,3185,4550,4559.95,1.02,0,4900,4636,4592,4551,4507,4466,4572,4487,89,1360,500,2910,5,1,17858304,820,59.61,0.34,12,0.26,77.00,13481.00,8170,20240617,-43.82,4055,20250407,13.19,4970,-7.65,20250214,4055,13.19,20250407,8170,-43.82,20240617,4055,13.19,20250407,1.54,Y,043650,500,89 억,,182184,N,N,5051,N,00,N
 20250512,150445,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4570,20,2,0.44,194489492,42667,337.37,4550,4630,4495,5910,3185,4550,4558.31,1.02,0,5681,4636,4592,4551,4507,4466,4572,4487,89,1360,500,2910,5,1,17858304,816,59.35,0.34,12,0.24,77.00,13481.00,8170,20240617,-44.06,4055,20250407,12.70,4970,-8.05,20250214,4055,12.70,20250407,8170,-44.06,20240617,4055,12.70,20250407,1.54,Y,043650,500,89 억,,182184,N,N,2644,N,00,N
 20250512,140444,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4600,50,2,1.10,135434054,29670,234.60,4550,4630,4495,5910,3185,4550,4564.68,1.02,0,-981,4636,4592,4551,4507,4466,4572,4487,89,1360,500,2910,5,1,17858304,821,59.74,0.34,12,0.17,77.00,13481.00,8170,20240617,-43.70,4055,20250407,13.44,4970,-7.44,20250214,4055,13.44,20250407,8170,-43.70,20240617,4055,13.44,20250407,1.54,Y,043650,500,89 억,,182184,N,N,2644,N,00,N
diff --git a/043710/price/prices-20250501.csv b/043710/price/prices-20250501.csv
index 3a5214a4ee37..0ddaed2b79a8 100644
--- a/043710/price/prices-20250501.csv
+++ b/043710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,695,7,2,1.02,27190060,39366,121.01,688,717,688,894,482,688,690.69,0.19,0,1776,702,695,683,676,664,698,679,433,206,500,460,1,1,86562510,602,6.50,0.89,12,0.05,107.00,780.00,852,20240911,-18.43,488,20241210,42.42,744,-6.59,20250110,493,40.97,20250409,852,-18.43,20240911,488,42.42,20241210,0.00,Y,043710,500,432 억,,164543,N,N,0,N,00,N
+20250513,150447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,696,8,2,1.16,26188973,37927,116.58,688,717,688,894,482,688,690.51,0.19,0,1742,702,695,683,676,664,698,679,433,206,500,460,1,1,86562510,602,6.50,0.89,12,0.04,107.00,780.00,852,20240911,-18.31,488,20241210,42.62,744,-6.45,20250110,493,41.18,20250409,852,-18.31,20240911,488,42.62,20241210,0.00,Y,043710,500,432 억,,164543,N,N,0,N,00,N
+20250513,140448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,689,1,2,0.15,15911183,23034,70.80,688,717,688,894,482,688,690.77,0.19,0,1298,702,695,683,676,664,698,679,433,206,500,460,1,1,86562510,596,6.44,0.88,12,0.03,107.00,780.00,852,20240911,-19.13,488,20241210,41.19,744,-7.39,20250110,493,39.76,20250409,852,-19.13,20240911,488,41.19,20241210,0.00,Y,043710,500,432 억,,164543,N,N,0,N,00,N
+20250513,130449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,691,3,2,0.44,15226293,22040,67.75,688,717,688,894,482,688,690.85,0.19,0,1238,702,695,683,676,664,698,679,433,206,500,460,1,1,86562510,598,6.46,0.89,12,0.03,107.00,780.00,852,20240911,-18.90,488,20241210,41.60,744,-7.12,20250110,493,40.16,20250409,852,-18.90,20240911,488,41.60,20241210,0.00,Y,043710,500,432 억,,164543,N,N,0,N,00,N
+20250513,120450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,688,0,3,0.00,15209715,22016,67.67,688,717,688,894,482,688,690.85,0.19,0,1262,702,695,683,676,664,698,679,433,206,500,460,1,1,86562510,596,6.43,0.88,12,0.03,107.00,780.00,852,20240911,-19.25,488,20241210,40.98,744,-7.53,20250110,493,39.55,20250409,852,-19.25,20240911,488,40.98,20241210,0.00,Y,043710,500,432 억,,164543,N,N,0,N,00,N
+20250513,110449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,689,1,2,0.15,12374859,17897,55.01,688,717,688,894,482,688,691.45,0.19,0,1008,702,695,683,676,664,698,679,433,206,500,460,1,1,86562510,596,6.44,0.88,12,0.02,107.00,780.00,852,20240911,-19.13,488,20241210,41.19,744,-7.39,20250110,493,39.76,20250409,852,-19.13,20240911,488,41.19,20241210,0.00,Y,043710,500,432 억,,164543,N,N,0,N,00,N
+20250513,100450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,692,4,2,0.58,10146923,14665,45.08,688,717,688,894,482,688,691.91,0.19,0,762,702,695,683,676,664,698,679,433,206,500,460,1,1,86562510,599,6.47,0.89,12,0.02,107.00,780.00,852,20240911,-18.78,488,20241210,41.80,744,-6.99,20250110,493,40.37,20250409,852,-18.78,20240911,488,41.80,20241210,0.00,Y,043710,500,432 억,,164543,N,N,0,N,00,N
+20250513,090452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,695,7,2,1.02,2020962,2911,8.95,688,717,688,894,482,688,694.25,0.19,0,-42,702,695,683,676,664,698,679,433,206,500,460,1,1,86562510,602,6.50,0.89,12,0.00,107.00,780.00,852,20240911,-18.43,488,20241210,42.42,744,-6.59,20250110,493,40.97,20250409,852,-18.43,20240911,488,42.42,20241210,0.00,Y,043710,500,432 억,,164543,N,N,0,N,00,N
 20250512,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,688,17,2,2.53,22249266,32530,54.67,671,690,671,872,470,671,683.96,0.19,0,873,699,685,676,662,653,680,657,433,201,500,450,1,1,86562510,596,6.43,0.88,12,0.04,107.00,780.00,852,20240911,-19.25,488,20241210,40.98,744,-7.53,20250110,493,39.55,20250409,852,-19.25,20240911,488,40.98,20241210,0.00,Y,043710,500,432 억,,167617,N,N,0,N,00,N
 20250512,150445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,688,17,2,2.53,22055262,32248,54.19,671,690,671,872,470,671,683.93,0.19,0,1043,699,685,676,662,653,680,657,433,201,500,450,1,1,86562510,596,6.43,0.88,12,0.04,107.00,780.00,852,20240911,-19.25,488,20241210,40.98,744,-7.53,20250110,493,39.55,20250409,852,-19.25,20240911,488,40.98,20241210,0.00,Y,043710,500,432 억,,167617,N,N,0,N,00,N
 20250512,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,687,16,2,2.38,20313314,29714,49.93,671,690,671,872,470,671,683.63,0.19,0,671,699,685,676,662,653,680,657,433,201,500,450,1,1,86562510,595,6.42,0.88,12,0.03,107.00,780.00,852,20240911,-19.37,488,20241210,40.78,744,-7.66,20250110,493,39.35,20250409,852,-19.37,20240911,488,40.78,20241210,0.00,Y,043710,500,432 억,,167617,N,N,0,N,00,N
diff --git a/043910/price/prices-20250501.csv b/043910/price/prices-20250501.csv
index 97b7c7dc7adb..ac93adcda951 100644
--- a/043910/price/prices-20250501.csv
+++ b/043910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160442,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,762,-5,5,-0.65,1036215198,1361910,62.75,768,772,756,997,537,767,760.85,2.00,0,160610,780,773,762,755,744,777,759,567,230,500,530,1,1,113391457,864,-24.58,0.96,12,1.20,-31.00,791.00,1083,20250409,-29.64,509,20241209,49.71,1083,-29.64,20250409,540,41.11,20250321,1118,-31.84,20240524,509,49.71,20241209,3.67,Y,043910,500,566 억,,2270074,N,N,35200,N,00,N
+20250513,150447,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,764,-3,5,-0.39,922597652,1212723,55.88,768,772,756,997,537,767,760.76,2.00,0,103428,780,773,762,755,744,777,759,567,230,500,530,1,1,113391457,866,-24.65,0.97,12,1.07,-31.00,791.00,1083,20250409,-29.46,509,20241209,50.10,1083,-29.46,20250409,540,41.48,20250321,1118,-31.66,20240524,509,50.10,20241209,3.67,Y,043910,500,566 억,,2270074,N,N,47620,N,00,N
+20250513,140448,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,759,-8,5,-1.04,778981733,1023799,47.17,768,772,756,997,537,767,760.87,2.00,0,79676,780,773,762,755,744,777,759,567,230,500,530,1,1,113391457,861,-24.48,0.96,12,0.90,-31.00,791.00,1083,20250409,-29.92,509,20241209,49.12,1083,-29.92,20250409,540,40.56,20250321,1118,-32.11,20240524,509,49.12,20241209,3.67,Y,043910,500,566 억,,2270074,N,N,47620,N,00,N
+20250513,130450,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,761,-6,5,-0.78,662093019,869632,40.07,768,772,756,997,537,767,761.35,2.00,0,99804,780,773,762,755,744,777,759,567,230,500,530,1,1,113391457,863,-24.55,0.96,12,0.77,-31.00,791.00,1083,20250409,-29.73,509,20241209,49.51,1083,-29.73,20250409,540,40.93,20250321,1118,-31.93,20240524,509,49.51,20241209,3.67,Y,043910,500,566 억,,2270074,N,N,47620,N,00,N
+20250513,120450,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,761,-6,5,-0.78,580298078,762174,35.12,768,772,756,997,537,767,761.37,2.00,0,94828,780,773,762,755,744,777,759,567,230,500,530,1,1,113391457,863,-24.55,0.96,12,0.67,-31.00,791.00,1083,20250409,-29.73,509,20241209,49.51,1083,-29.73,20250409,540,40.93,20250321,1118,-31.93,20240524,509,49.51,20241209,3.67,Y,043910,500,566 억,,2270074,N,N,47620,N,00,N
+20250513,110449,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,762,-5,5,-0.65,508498772,667768,30.77,768,772,756,997,537,767,761.49,2.00,0,67348,780,773,762,755,744,777,759,567,230,500,530,1,1,113391457,864,-24.58,0.96,12,0.59,-31.00,791.00,1083,20250409,-29.64,509,20241209,49.71,1083,-29.64,20250409,540,41.11,20250321,1118,-31.84,20240524,509,49.71,20241209,3.67,Y,043910,500,566 억,,2270074,N,N,47620,N,00,N
+20250513,100450,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,762,-5,5,-0.65,295640326,387236,17.84,768,772,760,997,537,767,763.46,2.00,0,12694,780,773,762,755,744,777,759,567,230,500,530,1,1,113391457,864,-24.58,0.96,12,0.34,-31.00,791.00,1083,20250409,-29.64,509,20241209,49.71,1083,-29.64,20250409,540,41.11,20250321,1118,-31.84,20240524,509,49.71,20241209,3.67,Y,043910,500,566 억,,2270074,N,N,47620,N,00,N
+20250513,090452,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,765,-2,5,-0.26,53828132,70111,3.23,768,772,765,997,537,767,767.76,2.00,0,-14414,780,773,762,755,744,777,759,567,230,500,530,1,1,113391457,867,-24.68,0.97,12,0.06,-31.00,791.00,1083,20250409,-29.36,509,20241209,50.29,1083,-29.36,20250409,540,41.67,20250321,1118,-31.57,20240524,509,50.29,20241209,3.67,Y,043910,500,566 억,,2270074,N,N,47620,N,00,N
 20250512,160441,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,767,8,2,1.05,1633913939,2146518,71.49,760,769,751,986,532,759,761.19,1.60,0,440218,811,785,770,744,729,777,736,567,227,500,530,1,1,113391457,870,-24.74,0.97,12,1.89,-31.00,791.00,1083,20250409,-29.18,509,20241209,50.69,1083,-29.18,20250409,540,42.04,20250321,1118,-31.40,20240524,509,50.69,20241209,3.69,Y,043910,500,566 억,,1814129,N,N,47620,N,00,N
 20250512,150445,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,763,4,2,0.53,1525020557,2004118,66.74,760,769,751,986,532,759,760.94,1.60,0,362792,811,785,770,744,729,777,736,567,227,500,530,1,1,113391457,865,-24.61,0.96,12,1.77,-31.00,791.00,1083,20250409,-29.55,509,20241209,49.90,1083,-29.55,20250409,540,41.30,20250321,1118,-31.75,20240524,509,49.90,20241209,3.69,Y,043910,500,566 억,,1814129,N,N,47155,N,00,N
 20250512,140445,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,767,8,2,1.05,1227572133,1615082,53.79,760,769,751,986,532,759,760.07,1.60,0,282680,811,785,770,744,729,777,736,567,227,500,530,1,1,113391457,870,-24.74,0.97,12,1.42,-31.00,791.00,1083,20250409,-29.18,509,20241209,50.69,1083,-29.18,20250409,540,42.04,20250321,1118,-31.40,20240524,509,50.69,20241209,3.69,Y,043910,500,566 억,,1814129,N,N,47155,N,00,N
diff --git a/044060/price/prices-20250501.csv b/044060/price/prices-20250501.csv
index 96f5d6129f32..eaef0ed7ea8c 100644
--- a/044060/price/prices-20250501.csv
+++ b/044060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160442,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240429,0.00,732,20240429,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240513,732,0.00,20240513,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
+20250513,150448,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240429,0.00,732,20240429,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240513,732,0.00,20240513,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
+20250513,140448,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240429,0.00,732,20240429,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240513,732,0.00,20240513,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
+20250513,130450,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240429,0.00,732,20240429,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240513,732,0.00,20240513,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
+20250513,120450,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240429,0.00,732,20240429,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240513,732,0.00,20240513,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
+20250513,110450,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240429,0.00,732,20240429,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240513,732,0.00,20240513,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
+20250513,100450,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240429,0.00,732,20240429,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240513,732,0.00,20240513,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
+20250513,090452,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240429,0.00,732,20240429,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240513,732,0.00,20240513,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
 20250512,160441,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240426,0.00,732,20240426,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240513,732,0.00,20240513,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
 20250512,150446,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240426,0.00,732,20240426,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240513,732,0.00,20240513,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
 20250512,140445,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240426,0.00,732,20240426,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240513,732,0.00,20240513,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
diff --git a/044180/price/prices-20250501.csv b/044180/price/prices-20250501.csv
index 8aa135029cbe..6cb28b384455 100644
--- a/044180/price/prices-20250501.csv
+++ b/044180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160443,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,788,-37,5,-4.48,412813988,518619,40.49,825,826,780,1072,578,825,795.99,5.52,0,84656,909,866,806,763,703,888,785,134,247,500,510,1,1,26717799,211,4.66,0.53,12,1.94,169.00,1477.00,1355,20250401,-41.85,382,20241205,106.28,1355,-41.85,20250401,419,88.07,20250211,1355,-41.85,20250401,382,106.28,20241205,0.00,Y,044180,500,133 억,,1475796,N,N,0,N,00,N
+20250513,150448,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,794,-31,5,-3.76,356958423,447293,34.92,825,826,785,1072,578,825,798.04,5.52,0,78494,909,866,806,763,703,888,785,134,247,500,510,1,1,26717799,212,4.70,0.54,12,1.67,169.00,1477.00,1355,20250401,-41.40,382,20241205,107.85,1355,-41.40,20250401,419,89.50,20250211,1355,-41.40,20250401,382,107.85,20241205,0.00,Y,044180,500,133 억,,1475796,N,N,0,N,00,N
+20250513,140449,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,793,-32,5,-3.88,335288467,419863,32.78,825,826,785,1072,578,825,798.57,5.52,0,80838,909,866,806,763,703,888,785,134,247,500,510,1,1,26717799,212,4.69,0.54,12,1.57,169.00,1477.00,1355,20250401,-41.48,382,20241205,107.59,1355,-41.48,20250401,419,89.26,20250211,1355,-41.48,20250401,382,107.59,20241205,0.00,Y,044180,500,133 억,,1475796,N,N,0,N,00,N
+20250513,130450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,794,-31,5,-3.76,316263715,395890,30.91,825,826,785,1072,578,825,798.87,5.52,0,87757,909,866,806,763,703,888,785,134,247,500,510,1,1,26717799,212,4.70,0.54,12,1.48,169.00,1477.00,1355,20250401,-41.40,382,20241205,107.85,1355,-41.40,20250401,419,89.50,20250211,1355,-41.40,20250401,382,107.85,20241205,0.00,Y,044180,500,133 억,,1475796,N,N,0,N,00,N
+20250513,120451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,806,-19,5,-2.30,295628885,369973,28.88,825,826,785,1072,578,825,799.06,5.52,0,85851,909,866,806,763,703,888,785,134,247,500,510,1,1,26717799,215,4.77,0.55,12,1.38,169.00,1477.00,1355,20250401,-40.52,382,20241205,110.99,1355,-40.52,20250401,419,92.36,20250211,1355,-40.52,20250401,382,110.99,20241205,0.00,Y,044180,500,133 억,,1475796,N,N,0,N,00,N
+20250513,110450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,800,-25,5,-3.03,276968130,346784,27.07,825,826,785,1072,578,825,798.68,5.52,0,82508,909,866,806,763,703,888,785,134,247,500,510,1,1,26717799,214,4.73,0.54,12,1.30,169.00,1477.00,1355,20250401,-40.96,382,20241205,109.42,1355,-40.96,20250401,419,90.93,20250211,1355,-40.96,20250401,382,109.42,20241205,0.00,Y,044180,500,133 억,,1475796,N,N,0,N,00,N
+20250513,100451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,797,-28,5,-3.39,251334364,314630,24.56,825,826,785,1072,578,825,798.83,5.52,0,80545,909,866,806,763,703,888,785,134,247,500,510,1,1,26717799,213,4.72,0.54,12,1.18,169.00,1477.00,1355,20250401,-41.18,382,20241205,108.64,1355,-41.18,20250401,419,90.21,20250211,1355,-41.18,20250401,382,108.64,20241205,0.00,Y,044180,500,133 억,,1475796,N,N,0,N,00,N
+20250513,090452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,807,-18,5,-2.18,61457402,75859,5.92,825,826,785,1072,578,825,810.15,5.52,0,4476,909,866,806,763,703,888,785,134,247,500,510,1,1,26717799,216,4.78,0.55,12,0.28,169.00,1477.00,1355,20250401,-40.44,382,20241205,111.26,1355,-40.44,20250401,419,92.60,20250211,1355,-40.44,20250401,382,111.26,20241205,0.00,Y,044180,500,133 억,,1475796,N,N,0,N,00,N
 20250512,160441,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,825,79,2,10.59,1043842937,1279954,247.21,746,849,746,969,523,746,815.51,5.07,0,123781,818,782,763,727,708,772,717,134,223,500,460,1,1,26717799,220,4.88,0.56,12,4.79,169.00,1477.00,1355,20250401,-39.11,382,20241205,115.97,1355,-39.11,20250401,419,96.90,20250211,1355,-39.11,20250401,382,115.97,20241205,0.00,Y,044180,500,133 억,,1353463,N,N,754,N,00,N
 20250512,150446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,827,81,2,10.86,1020823276,1252015,241.81,746,849,746,969,523,746,815.34,5.07,0,129138,818,782,763,727,708,772,717,134,223,500,460,1,1,26717799,221,4.89,0.56,12,4.69,169.00,1477.00,1355,20250401,-38.97,382,20241205,116.49,1355,-38.97,20250401,419,97.37,20250211,1355,-38.97,20250401,382,116.49,20241205,0.00,Y,044180,500,133 억,,1353463,N,N,754,N,00,N
 20250512,140446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,812,66,2,8.85,922252683,1131456,218.53,746,849,746,969,523,746,815.10,5.07,0,119308,818,782,763,727,708,772,717,134,223,500,460,1,1,26717799,217,4.80,0.55,12,4.23,169.00,1477.00,1355,20250401,-40.07,382,20241205,112.57,1355,-40.07,20250401,419,93.79,20250211,1355,-40.07,20250401,382,112.57,20241205,0.00,Y,044180,500,133 억,,1353463,N,N,754,N,00,N
diff --git a/044340/price/prices-20250501.csv b/044340/price/prices-20250501.csv
index 8272795af912..f082db11e00d 100644
--- a/044340/price/prices-20250501.csv
+++ b/044340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,-30,5,-0.50,109030450,18103,38.23,6100,6100,5960,7860,4240,6050,6022.78,2.35,0,3421,6330,6190,5950,5810,5570,6260,5880,89,1810,500,3870,10,1,17873425,1076,-2.42,0.53,12,0.10,-2485.00,11394.00,9730,20240628,-38.13,4450,20241209,35.28,8840,-31.90,20250114,4600,30.87,20250102,9730,-38.13,20240628,4450,35.28,20241209,0.86,Y,044340,500,89 억,,419591,N,N,0,N,00,N
+20250513,150448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,-30,5,-0.50,102529280,17024,35.95,6100,6100,5960,7860,4240,6050,6022.63,2.35,0,3730,6330,6190,5950,5810,5570,6260,5880,89,1810,500,3870,10,1,17873425,1076,-2.42,0.53,12,0.10,-2485.00,11394.00,9730,20240628,-38.13,4450,20241209,35.28,8840,-31.90,20250114,4600,30.87,20250102,9730,-38.13,20240628,4450,35.28,20241209,0.86,Y,044340,500,89 억,,419591,N,N,0,N,00,N
+20250513,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,-20,5,-0.33,89450730,14852,31.37,6100,6100,5960,7860,4240,6050,6022.81,2.35,0,3496,6330,6190,5950,5810,5570,6260,5880,89,1810,500,3870,10,1,17873425,1078,-2.43,0.53,12,0.08,-2485.00,11394.00,9730,20240628,-38.03,4450,20241209,35.51,8840,-31.79,20250114,4600,31.09,20250102,9730,-38.03,20240628,4450,35.51,20241209,0.86,Y,044340,500,89 억,,419591,N,N,0,N,00,N
+20250513,130450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,-10,5,-0.17,84949650,14106,29.79,6100,6100,5960,7860,4240,6050,6022.24,2.35,0,3496,6330,6190,5950,5810,5570,6260,5880,89,1810,500,3870,10,1,17873425,1080,-2.43,0.53,12,0.08,-2485.00,11394.00,9730,20240628,-37.92,4450,20241209,35.73,8840,-31.67,20250114,4600,31.30,20250102,9730,-37.92,20240628,4450,35.73,20241209,0.86,Y,044340,500,89 억,,419591,N,N,0,N,00,N
+20250513,120451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,-40,5,-0.66,81138990,13474,28.45,6100,6100,5960,7860,4240,6050,6021.89,2.35,0,2965,6330,6190,5950,5810,5570,6260,5880,89,1810,500,3870,10,1,17873425,1074,-2.42,0.53,12,0.08,-2485.00,11394.00,9730,20240628,-38.23,4450,20241209,35.06,8840,-32.01,20250114,4600,30.65,20250102,9730,-38.23,20240628,4450,35.06,20241209,0.86,Y,044340,500,89 억,,419591,N,N,0,N,00,N
+20250513,110450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,-30,5,-0.50,74339940,12345,26.07,6100,6100,5960,7860,4240,6050,6021.87,2.35,0,2319,6330,6190,5950,5810,5570,6260,5880,89,1810,500,3870,10,1,17873425,1076,-2.42,0.53,12,0.07,-2485.00,11394.00,9730,20240628,-38.13,4450,20241209,35.28,8840,-31.90,20250114,4600,30.87,20250102,9730,-38.13,20240628,4450,35.28,20241209,0.86,Y,044340,500,89 억,,419591,N,N,0,N,00,N
+20250513,100451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,-40,5,-0.66,56696050,9419,19.89,6100,6100,5960,7860,4240,6050,6019.33,2.35,0,955,6330,6190,5950,5810,5570,6260,5880,89,1810,500,3870,10,1,17873425,1074,-2.42,0.53,12,0.05,-2485.00,11394.00,9730,20240628,-38.23,4450,20241209,35.06,8840,-32.01,20250114,4600,30.65,20250102,9730,-38.23,20240628,4450,35.06,20241209,0.86,Y,044340,500,89 억,,419591,N,N,0,N,00,N
+20250513,090453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6080,30,2,0.50,10901960,1795,3.79,6100,6100,6040,7860,4240,6050,6073.52,2.35,0,-1403,6330,6190,5950,5810,5570,6260,5880,89,1810,500,3870,10,1,17873425,1087,-2.45,0.53,12,0.01,-2485.00,11394.00,9730,20240628,-37.51,4450,20241209,36.63,8840,-31.22,20250114,4600,32.17,20250102,9730,-37.51,20240628,4450,36.63,20241209,0.86,Y,044340,500,89 억,,419591,N,N,0,N,00,N
 20250512,160442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,90,2,1.51,282683030,47343,300.67,5960,6090,5710,7740,4180,5960,5970.95,2.24,0,21740,6033,5996,5943,5906,5853,6005,5915,89,1780,500,3810,10,1,17873425,1081,-2.43,0.53,12,0.26,-2485.00,11394.00,9730,20240628,-37.82,4450,20241209,35.96,8840,-31.56,20250114,4600,31.52,20250102,9730,-37.82,20240628,4450,35.96,20241209,0.89,Y,044340,500,89 억,,400963,N,N,2093,N,00,N
 20250512,150446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,50,2,0.84,268740920,45032,285.99,5960,6090,5710,7740,4180,5960,5967.78,2.24,0,20272,6033,5996,5943,5906,5853,6005,5915,89,1780,500,3810,10,1,17873425,1074,-2.42,0.53,12,0.25,-2485.00,11394.00,9730,20240628,-38.23,4450,20241209,35.06,8840,-32.01,20250114,4600,30.65,20250102,9730,-38.23,20240628,4450,35.06,20241209,0.89,Y,044340,500,89 억,,400963,N,N,2093,N,00,N
 20250512,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,90,2,1.51,213558350,35810,227.42,5960,6090,5710,7740,4180,5960,5963.65,2.24,0,17574,6033,5996,5943,5906,5853,6005,5915,89,1780,500,3810,10,1,17873425,1081,-2.43,0.53,12,0.20,-2485.00,11394.00,9730,20240628,-37.82,4450,20241209,35.96,8840,-31.56,20250114,4600,31.52,20250102,9730,-37.82,20240628,4450,35.96,20241209,0.89,Y,044340,500,89 억,,400963,N,N,2093,N,00,N
diff --git a/044380/price/prices-20250501.csv b/044380/price/prices-20250501.csv
index 445972bbc4e5..ac3881d20890 100644
--- a/044380/price/prices-20250501.csv
+++ b/044380/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160443,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,334,3,2,0.91,46420088,139877,24.36,333,335,328,430,232,331,331.86,1.48,0,11850,349,340,331,322,313,335,317,133,99,200,230,1,1,66403852,222,-7.77,0.56,12,0.21,-43.00,601.00,540,20250110,-38.15,271,20241209,23.25,540,-38.15,20250110,301,10.96,20250407,540,-38.15,20250110,271,23.25,20241209,0.00,Y,044380,200,132 억,,981681,N,N,57,N,00,N
+20250513,150449,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,332,1,2,0.30,44783234,134964,23.51,333,335,328,430,232,331,331.82,1.48,0,8370,349,340,331,322,313,335,317,133,99,200,230,1,1,66403852,220,-7.72,0.55,12,0.20,-43.00,601.00,540,20250110,-38.52,271,20241209,22.51,540,-38.52,20250110,301,10.30,20250407,540,-38.52,20250110,271,22.51,20241209,0.00,Y,044380,200,132 억,,981681,N,N,0,N,00,N
+20250513,140449,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,334,3,2,0.91,37229616,112220,19.55,333,335,328,430,232,331,331.76,1.48,0,8339,349,340,331,322,313,335,317,133,99,200,230,1,1,66403852,222,-7.77,0.56,12,0.17,-43.00,601.00,540,20250110,-38.15,271,20241209,23.25,540,-38.15,20250110,301,10.96,20250407,540,-38.15,20250110,271,23.25,20241209,0.00,Y,044380,200,132 억,,981681,N,N,0,N,00,N
+20250513,130451,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,334,3,2,0.91,34890742,105203,18.32,333,335,328,430,232,331,331.65,1.48,0,8341,349,340,331,322,313,335,317,133,99,200,230,1,1,66403852,222,-7.77,0.56,12,0.16,-43.00,601.00,540,20250110,-38.15,271,20241209,23.25,540,-38.15,20250110,301,10.96,20250407,540,-38.15,20250110,271,23.25,20241209,0.00,Y,044380,200,132 억,,981681,N,N,0,N,00,N
+20250513,120451,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,335,4,2,1.21,32484479,97972,17.06,333,335,328,430,232,331,331.57,1.48,0,8392,349,340,331,322,313,335,317,133,99,200,230,1,1,66403852,222,-7.79,0.56,12,0.15,-43.00,601.00,540,20250110,-37.96,271,20241209,23.62,540,-37.96,20250110,301,11.30,20250407,540,-37.96,20250110,271,23.62,20241209,0.00,Y,044380,200,132 억,,981681,N,N,0,N,00,N
+20250513,110450,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,333,2,2,0.60,26901978,81247,14.15,333,334,328,430,232,331,331.11,1.48,0,1099,349,340,331,322,313,335,317,133,99,200,230,1,1,66403852,221,-7.74,0.55,12,0.12,-43.00,601.00,540,20250110,-38.33,271,20241209,22.88,540,-38.33,20250110,301,10.63,20250407,540,-38.33,20250110,271,22.88,20241209,0.00,Y,044380,200,132 억,,981681,N,N,0,N,00,N
+20250513,100451,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,333,2,2,0.60,14639804,44292,7.71,333,333,328,430,232,331,330.53,1.48,0,2326,349,340,331,322,313,335,317,133,99,200,230,1,1,66403852,221,-7.74,0.55,12,0.07,-43.00,601.00,540,20250110,-38.33,271,20241209,22.88,540,-38.33,20250110,301,10.63,20250407,540,-38.33,20250110,271,22.88,20241209,0.00,Y,044380,200,132 억,,981681,N,N,0,N,00,N
+20250513,090453,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,331,0,3,0.00,4164785,12581,2.19,333,333,330,430,232,331,331.04,1.48,0,-850,349,340,331,322,313,335,317,133,99,200,230,1,1,66403852,220,-7.70,0.55,12,0.02,-43.00,601.00,540,20250110,-38.70,271,20241209,22.14,540,-38.70,20250110,301,9.97,20250407,540,-38.70,20250110,271,22.14,20241209,0.00,Y,044380,200,132 억,,981681,N,N,0,N,00,N
 20250512,160442,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,331,-10,5,-2.93,189756323,573710,477.40,340,340,322,443,239,341,330.75,1.50,0,-16351,354,347,344,337,334,346,336,133,102,200,230,1,1,66403852,220,-7.70,0.55,12,0.86,-43.00,601.00,540,20250110,-38.70,271,20241209,22.14,540,-38.70,20250110,301,9.97,20250407,540,-38.70,20250110,271,22.14,20241209,0.00,Y,044380,200,132 억,,998886,N,N,1,N,00,N
 20250512,150446,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,333,-8,5,-2.35,181549064,548959,456.80,340,340,322,443,239,341,330.72,1.50,0,-16840,354,347,344,337,334,346,336,133,102,200,230,1,1,66403852,221,-7.74,0.55,12,0.83,-43.00,601.00,540,20250110,-38.33,271,20241209,22.88,540,-38.33,20250110,301,10.63,20250407,540,-38.33,20250110,271,22.88,20241209,0.00,Y,044380,200,132 억,,998886,N,N,1,N,00,N
 20250512,140446,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,331,-10,5,-2.93,168994492,510986,425.21,340,340,322,443,239,341,330.72,1.50,0,-25423,354,347,344,337,334,346,336,133,102,200,230,1,1,66403852,220,-7.70,0.55,12,0.77,-43.00,601.00,540,20250110,-38.70,271,20241209,22.14,540,-38.70,20250110,301,9.97,20250407,540,-38.70,20250110,271,22.14,20241209,0.00,Y,044380,200,132 억,,998886,N,N,1,N,00,N
diff --git a/044450/price/prices-20250501.csv b/044450/price/prices-20250501.csv
index 02554a056faf..cf00d95d9084 100644
--- a/044450/price/prices-20250501.csv
+++ b/044450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160444,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9150,100,2,1.10,476850590,52335,124.62,9120,9190,8990,11760,6340,9050,9111.50,7.36,0,12674,9183,9116,9053,8986,8923,9115,8985,116,2710,500,6870,10,1,23085880,2112,3.68,0.40,12,0.23,2487.00,23093.00,9770,20240927,-6.35,7740,20240805,18.22,9380,-2.45,20250306,8190,11.72,20250407,9770,-6.35,20240927,7740,18.22,20240805,0.55,Y,044450,500,115 억,,1698014,N,N,6660,N,00,N
+20250513,150449,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9150,100,2,1.10,444954400,48849,116.32,9120,9190,8990,11760,6340,9050,9108.77,7.36,0,11137,9183,9116,9053,8986,8923,9115,8985,116,2710,500,6870,10,1,23085880,2112,3.68,0.40,12,0.21,2487.00,23093.00,9770,20240927,-6.35,7740,20240805,18.22,9380,-2.45,20250306,8190,11.72,20250407,9770,-6.35,20240927,7740,18.22,20240805,0.55,Y,044450,500,115 억,,1698014,N,N,4018,N,00,N
+20250513,140449,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9160,110,2,1.22,363596680,39941,95.11,9120,9190,8990,11760,6340,9050,9103.34,7.36,0,8452,9183,9116,9053,8986,8923,9115,8985,116,2710,500,6870,10,1,23085880,2115,3.68,0.40,12,0.17,2487.00,23093.00,9770,20240927,-6.24,7740,20240805,18.35,9380,-2.35,20250306,8190,11.84,20250407,9770,-6.24,20240927,7740,18.35,20240805,0.55,Y,044450,500,115 억,,1698014,N,N,4018,N,00,N
+20250513,130451,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9140,90,2,0.99,306348020,33690,80.23,9120,9160,8990,11760,6340,9050,9093.14,7.36,0,8643,9183,9116,9053,8986,8923,9115,8985,116,2710,500,6870,10,1,23085880,2110,3.68,0.40,12,0.15,2487.00,23093.00,9770,20240927,-6.45,7740,20240805,18.09,9380,-2.56,20250306,8190,11.60,20250407,9770,-6.45,20240927,7740,18.09,20240805,0.55,Y,044450,500,115 억,,1698014,N,N,4018,N,00,N
+20250513,120451,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9130,80,2,0.88,240829790,26512,63.13,9120,9160,8990,11760,6340,9050,9083.80,7.36,0,7060,9183,9116,9053,8986,8923,9115,8985,116,2710,500,6870,10,1,23085880,2108,3.67,0.40,12,0.11,2487.00,23093.00,9770,20240927,-6.55,7740,20240805,17.96,9380,-2.67,20250306,8190,11.48,20250407,9770,-6.55,20240927,7740,17.96,20240805,0.55,Y,044450,500,115 억,,1698014,N,N,4018,N,00,N
+20250513,110451,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9050,0,3,0.00,102207980,11289,26.88,9120,9120,8990,11760,6340,9050,9053.77,7.36,0,3267,9183,9116,9053,8986,8923,9115,8985,116,2710,500,6870,10,1,23085880,2089,3.64,0.39,12,0.05,2487.00,23093.00,9770,20240927,-7.37,7740,20240805,16.93,9380,-3.52,20250306,8190,10.50,20250407,9770,-7.37,20240927,7740,16.93,20240805,0.55,Y,044450,500,115 억,,1698014,N,N,4018,N,00,N
+20250513,100451,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9070,20,2,0.22,30797940,3394,8.08,9120,9120,9030,11760,6340,9050,9074.23,7.36,0,532,9183,9116,9053,8986,8923,9115,8985,116,2710,500,6870,10,1,23085880,2094,3.65,0.39,12,0.01,2487.00,23093.00,9770,20240927,-7.16,7740,20240805,17.18,9380,-3.30,20250306,8190,10.74,20250407,9770,-7.16,20240927,7740,17.18,20240805,0.55,Y,044450,500,115 억,,1698014,N,N,4018,N,00,N
+20250513,090453,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9060,10,2,0.11,2657440,292,0.70,9120,9120,9030,11760,6340,9050,9100.82,7.36,0,-46,9183,9116,9053,8986,8923,9115,8985,116,2710,500,6870,10,1,23085880,2092,3.64,0.39,12,0.00,2487.00,23093.00,9770,20240927,-7.27,7740,20240805,17.05,9380,-3.41,20250306,8190,10.62,20250407,9770,-7.27,20240927,7740,17.05,20240805,0.55,Y,044450,500,115 억,,1698014,N,N,4018,N,00,N
 20250512,160442,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9050,0,3,0.00,380581390,41994,290.03,9050,9120,8990,11760,6340,9050,9062.76,7.30,0,13352,9190,9120,9040,8970,8890,9080,8930,116,2710,500,6870,10,1,23085880,2089,3.64,0.39,12,0.18,2487.00,23093.00,9770,20240927,-7.37,7740,20240805,16.93,9380,-3.52,20250306,8190,10.50,20250407,9770,-7.37,20240927,7740,16.93,20240805,0.56,Y,044450,500,115 억,,1686354,N,N,4018,N,00,N
 20250512,150447,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9040,-10,5,-0.11,368884660,40699,281.09,9050,9120,8990,11760,6340,9050,9063.73,7.30,0,13549,9190,9120,9040,8970,8890,9080,8930,116,2710,500,6870,10,1,23085880,2087,3.63,0.39,12,0.18,2487.00,23093.00,9770,20240927,-7.47,7740,20240805,16.80,9380,-3.62,20250306,8190,10.38,20250407,9770,-7.47,20240927,7740,16.80,20240805,0.56,Y,044450,500,115 억,,1686354,N,N,1905,N,00,N
 20250512,140446,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9060,10,2,0.11,322021340,35506,245.22,9050,9120,9000,11760,6340,9050,9069.49,7.30,0,12547,9190,9120,9040,8970,8890,9080,8930,116,2710,500,6870,10,1,23085880,2092,3.64,0.39,12,0.15,2487.00,23093.00,9770,20240927,-7.27,7740,20240805,17.05,9380,-3.41,20250306,8190,10.62,20250407,9770,-7.27,20240927,7740,17.05,20240805,0.56,Y,044450,500,115 억,,1686354,N,N,1905,N,00,N
diff --git a/044480/price/prices-20250501.csv b/044480/price/prices-20250501.csv
index 725ad050267e..7e43227536c2 100644
--- a/044480/price/prices-20250501.csv
+++ b/044480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,462,9,2,1.99,119360054,258626,199.63,454,475,448,588,318,453,461.52,1.45,0,57168,466,459,448,441,430,463,445,203,135,500,270,1,1,40663728,188,-9.62,0.85,12,0.64,-48.00,543.00,1730,20240520,-73.29,415,20250404,11.33,634,-27.13,20250226,415,11.33,20250404,1730,-73.29,20240520,415,11.33,20250404,0.00,Y,044480,500,203 억,,589496,N,N,0,N,00,N
+20250513,150449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,463,10,2,2.21,116890557,253283,195.51,454,475,448,588,318,453,461.50,1.45,0,56813,466,459,448,441,430,463,445,203,135,500,270,1,1,40663728,188,-9.65,0.85,12,0.62,-48.00,543.00,1730,20240520,-73.24,415,20250404,11.57,634,-26.97,20250226,415,11.57,20250404,1730,-73.24,20240520,415,11.57,20250404,0.00,Y,044480,500,203 억,,589496,N,N,0,N,00,N
+20250513,140450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,466,13,2,2.87,107073856,232061,179.13,454,475,448,588,318,453,461.40,1.45,0,54666,466,459,448,441,430,463,445,203,135,500,270,1,1,40663728,189,-9.71,0.86,12,0.57,-48.00,543.00,1730,20240520,-73.06,415,20250404,12.29,634,-26.50,20250226,415,12.29,20250404,1730,-73.06,20240520,415,12.29,20250404,0.00,Y,044480,500,203 억,,589496,N,N,0,N,00,N
+20250513,130451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,456,3,2,0.66,33679407,74379,57.41,454,458,448,588,318,453,452.81,1.45,0,11600,466,459,448,441,430,463,445,203,135,500,270,1,1,40663728,185,-9.50,0.84,12,0.18,-48.00,543.00,1730,20240520,-73.64,415,20250404,9.88,634,-28.08,20250226,415,9.88,20250404,1730,-73.64,20240520,415,9.88,20250404,0.00,Y,044480,500,203 억,,589496,N,N,0,N,00,N
+20250513,120452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,455,2,2,0.44,31570402,69744,53.83,454,458,448,588,318,453,452.66,1.45,0,11614,466,459,448,441,430,463,445,203,135,500,270,1,1,40663728,185,-9.48,0.84,12,0.17,-48.00,543.00,1730,20240520,-73.70,415,20250404,9.64,634,-28.23,20250226,415,9.64,20250404,1730,-73.70,20240520,415,9.64,20250404,0.00,Y,044480,500,203 억,,589496,N,N,0,N,00,N
+20250513,110451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,453,0,3,0.00,21986085,48664,37.56,454,458,448,588,318,453,451.79,1.45,0,7941,466,459,448,441,430,463,445,203,135,500,270,1,1,40663728,184,-9.44,0.83,12,0.12,-48.00,543.00,1730,20240520,-73.82,415,20250404,9.16,634,-28.55,20250226,415,9.16,20250404,1730,-73.82,20240520,415,9.16,20250404,0.00,Y,044480,500,203 억,,589496,N,N,0,N,00,N
+20250513,100452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,453,0,3,0.00,17786353,39352,30.38,454,458,448,588,318,453,451.98,1.45,0,7957,466,459,448,441,430,463,445,203,135,500,270,1,1,40663728,184,-9.44,0.83,12,0.10,-48.00,543.00,1730,20240520,-73.82,415,20250404,9.16,634,-28.55,20250226,415,9.16,20250404,1730,-73.82,20240520,415,9.16,20250404,0.00,Y,044480,500,203 억,,589496,N,N,0,N,00,N
+20250513,090453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,454,1,2,0.22,7748633,17092,13.19,454,458,453,588,318,453,453.35,1.45,0,126,466,459,448,441,430,463,445,203,135,500,270,1,1,40663728,185,-9.46,0.84,12,0.04,-48.00,543.00,1730,20240520,-73.76,415,20250404,9.40,634,-28.39,20250226,415,9.40,20250404,1730,-73.76,20240520,415,9.40,20250404,0.00,Y,044480,500,203 억,,589496,N,N,0,N,00,N
 20250512,160442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,453,16,2,3.66,57397499,128879,108.01,437,455,437,568,306,437,445.36,1.40,0,23552,464,450,441,427,418,446,423,203,131,500,260,1,1,40663728,184,-9.44,0.83,12,0.32,-48.00,543.00,1730,20240520,-73.82,415,20250404,9.16,634,-28.55,20250226,415,9.16,20250404,1730,-73.82,20240520,415,9.16,20250404,0.00,Y,044480,500,203 억,,567955,N,N,0,N,00,N
 20250512,150447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,448,11,2,2.52,47196032,106299,89.08,437,448,437,568,306,437,443.99,1.40,0,24139,464,450,441,427,418,446,423,203,131,500,260,1,1,40663728,182,-9.33,0.83,12,0.26,-48.00,543.00,1730,20240520,-74.10,415,20250404,7.95,634,-29.34,20250226,415,7.95,20250404,1730,-74.10,20240520,415,7.95,20250404,0.00,Y,044480,500,203 억,,567955,N,N,0,N,00,N
 20250512,140447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,445,8,2,1.83,32492003,73278,61.41,437,446,437,568,306,437,443.41,1.40,0,4864,464,450,441,427,418,446,423,203,131,500,260,1,1,40663728,181,-9.27,0.82,12,0.18,-48.00,543.00,1730,20240520,-74.28,415,20250404,7.23,634,-29.81,20250226,415,7.23,20250404,1730,-74.28,20240520,415,7.23,20250404,0.00,Y,044480,500,203 억,,567955,N,N,0,N,00,N
diff --git a/044490/price/prices-20250501.csv b/044490/price/prices-20250501.csv
index ae891c7989ec..fb1ff4de8181 100644
--- a/044490/price/prices-20250501.csv
+++ b/044490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15590,-260,5,-1.64,886465720,57220,40.50,15860,15860,15330,20600,11100,15850,15492.23,5.62,0,-8143,16823,16336,15883,15396,14943,16580,15640,100,4750,500,10770,10,1,20007381,3119,12.63,0.52,12,0.29,1234.00,30212.00,23850,20240429,-34.63,9190,20241209,69.64,16870,-7.59,20250318,11220,38.95,20250113,22900,-31.92,20240516,9190,69.64,20241209,0.86,Y,044490,500,100 억,,1124524,N,N,10969,N,00,N
+20250513,150449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15470,-380,5,-2.40,851927960,54993,38.93,15860,15860,15330,20600,11100,15850,15491.57,5.62,0,-7670,16823,16336,15883,15396,14943,16580,15640,100,4750,500,10770,10,1,20007381,3095,12.54,0.51,12,0.27,1234.00,30212.00,23850,20240429,-35.14,9190,20241209,68.34,16870,-8.30,20250318,11220,37.88,20250113,22900,-32.45,20240516,9190,68.34,20241209,0.86,Y,044490,500,100 억,,1124524,N,N,9556,N,00,N
+20250513,140450,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15460,-390,5,-2.46,808371830,52179,36.93,15860,15860,15330,20600,11100,15850,15492.28,5.62,0,-7855,16823,16336,15883,15396,14943,16580,15640,100,4750,500,10770,10,1,20007381,3093,12.53,0.51,12,0.26,1234.00,30212.00,23850,20240429,-35.18,9190,20241209,68.23,16870,-8.36,20250318,11220,37.79,20250113,22900,-32.49,20240516,9190,68.23,20241209,0.86,Y,044490,500,100 억,,1124524,N,N,9556,N,00,N
+20250513,130451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15510,-340,5,-2.15,726087120,46860,33.17,15860,15860,15330,20600,11100,15850,15494.82,5.62,0,-6329,16823,16336,15883,15396,14943,16580,15640,100,4750,500,10770,10,1,20007381,3103,12.57,0.51,12,0.23,1234.00,30212.00,23850,20240429,-34.97,9190,20241209,68.77,16870,-8.06,20250318,11220,38.24,20250113,22900,-32.27,20240516,9190,68.77,20241209,0.86,Y,044490,500,100 억,,1124524,N,N,9556,N,00,N
+20250513,120452,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15540,-310,5,-1.96,639908590,41309,29.24,15860,15860,15330,20600,11100,15850,15490.78,5.62,0,-4256,16823,16336,15883,15396,14943,16580,15640,100,4750,500,10770,10,1,20007381,3109,12.59,0.51,12,0.21,1234.00,30212.00,23850,20240429,-34.84,9190,20241209,69.10,16870,-7.88,20250318,11220,38.50,20250113,22900,-32.14,20240516,9190,69.10,20241209,0.86,Y,044490,500,100 억,,1124524,N,N,9556,N,00,N
+20250513,110451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15530,-320,5,-2.02,498995100,32222,22.81,15860,15860,15330,20600,11100,15850,15486.16,5.62,0,-5970,16823,16336,15883,15396,14943,16580,15640,100,4750,500,10770,10,1,20007381,3107,12.59,0.51,12,0.16,1234.00,30212.00,23850,20240429,-34.88,9190,20241209,68.99,16870,-7.94,20250318,11220,38.41,20250113,22900,-32.18,20240516,9190,68.99,20241209,0.86,Y,044490,500,100 억,,1124524,N,N,9556,N,00,N
+20250513,100452,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15640,-210,5,-1.32,388009620,25087,17.76,15860,15860,15330,20600,11100,15850,15466.56,5.62,0,-3444,16823,16336,15883,15396,14943,16580,15640,100,4750,500,10770,10,1,20007381,3129,12.67,0.52,12,0.13,1234.00,30212.00,23850,20240429,-34.42,9190,20241209,70.18,16870,-7.29,20250318,11220,39.39,20250113,22900,-31.70,20240516,9190,70.18,20241209,0.86,Y,044490,500,100 억,,1124524,N,N,9556,N,00,N
+20250513,090454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15450,-400,5,-2.52,56592630,3631,2.57,15860,15860,15370,20600,11100,15850,15585.96,5.62,0,-1542,16823,16336,15883,15396,14943,16580,15640,100,4750,500,10770,10,1,20007381,3091,12.52,0.51,12,0.02,1234.00,30212.00,23850,20240429,-35.22,9190,20241209,68.12,16870,-8.42,20250318,11220,37.70,20250113,22900,-32.53,20240516,9190,68.12,20241209,0.86,Y,044490,500,100 억,,1124524,N,N,9556,N,00,N
 20250512,160443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15850,80,2,0.51,2259587145,141183,158.17,15790,16370,15430,20500,11040,15770,16005.00,5.57,0,6801,16783,16276,15973,15466,15163,16125,15315,100,4730,500,10720,10,1,20007381,3171,12.84,0.52,12,0.71,1234.00,30212.00,23850,20240429,-33.54,9190,20241209,72.47,16870,-6.05,20250318,11220,41.27,20250113,22900,-30.79,20240516,9190,72.47,20241209,0.84,Y,044490,500,100 억,,1114919,N,N,9556,N,00,N
 20250512,150447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15560,-210,5,-1.33,2006699080,124913,139.94,15790,16370,15540,20500,11040,15770,16064.77,5.57,0,822,16783,16276,15973,15466,15163,16125,15315,100,4730,500,10720,10,1,20007381,3113,12.61,0.52,12,0.62,1234.00,30212.00,23850,20240429,-34.76,9190,20241209,69.31,16870,-7.77,20250318,11220,38.68,20250113,22900,-32.05,20240516,9190,69.31,20241209,0.84,Y,044490,500,100 억,,1114919,N,N,10837,N,00,N
 20250512,140447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15900,130,2,0.82,1542018220,95361,106.83,15790,16370,15790,20500,11040,15770,16170.32,5.57,0,7560,16783,16276,15973,15466,15163,16125,15315,100,4730,500,10720,10,1,20007381,3181,12.88,0.53,12,0.48,1234.00,30212.00,23850,20240429,-33.33,9190,20241209,73.01,16870,-5.75,20250318,11220,41.71,20250113,22900,-30.57,20240516,9190,73.01,20241209,0.84,Y,044490,500,100 억,,1114919,N,N,10837,N,00,N
diff --git a/044780/price/prices-20250501.csv b/044780/price/prices-20250501.csv
index cb8e46662490..884f71dd1f11 100644
--- a/044780/price/prices-20250501.csv
+++ b/044780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1201,10,2,0.84,72002453,59711,186.81,1191,1224,1190,1548,834,1191,1205.85,2.93,0,6508,1229,1209,1188,1168,1147,1220,1179,93,357,500,800,1,1,18505787,222,-9.84,0.38,12,0.32,-122.00,3172.00,1575,20250121,-23.75,992,20241209,21.07,1575,-23.75,20250121,1011,18.79,20250409,1575,-23.75,20250121,992,21.07,20241209,0.00,Y,044780,500,92 억,,541317,N,N,1851,N,00,N
+20250513,150450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1213,22,2,1.85,68558156,56861,177.89,1191,1224,1190,1548,834,1191,1205.71,2.93,0,7512,1229,1209,1188,1168,1147,1220,1179,93,357,500,800,1,1,18505787,224,-9.94,0.38,12,0.31,-122.00,3172.00,1575,20250121,-22.98,992,20241209,22.28,1575,-22.98,20250121,1011,19.98,20250409,1575,-22.98,20250121,992,22.28,20241209,0.00,Y,044780,500,92 억,,541317,N,N,2333,N,00,N
+20250513,140450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1217,26,2,2.18,57350768,47570,148.82,1191,1224,1190,1548,834,1191,1205.61,2.93,0,2991,1229,1209,1188,1168,1147,1220,1179,93,357,500,800,1,1,18505787,225,-9.98,0.38,12,0.26,-122.00,3172.00,1575,20250121,-22.73,992,20241209,22.68,1575,-22.73,20250121,1011,20.38,20250409,1575,-22.73,20250121,992,22.68,20241209,0.00,Y,044780,500,92 억,,541317,N,N,2333,N,00,N
+20250513,130452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1206,15,2,1.26,30608785,25599,80.09,1191,1206,1190,1548,834,1191,1195.70,2.93,0,2456,1229,1209,1188,1168,1147,1220,1179,93,357,500,800,1,1,18505787,223,-9.89,0.38,12,0.14,-122.00,3172.00,1575,20250121,-23.43,992,20241209,21.57,1575,-23.43,20250121,1011,19.29,20250409,1575,-23.43,20250121,992,21.57,20241209,0.00,Y,044780,500,92 억,,541317,N,N,2333,N,00,N
+20250513,120452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1197,6,2,0.50,13533605,11356,35.53,1191,1197,1190,1548,834,1191,1191.76,2.93,0,1868,1229,1209,1188,1168,1147,1220,1179,93,357,500,800,1,1,18505787,222,-9.81,0.38,12,0.06,-122.00,3172.00,1575,20250121,-24.00,992,20241209,20.67,1575,-24.00,20250121,1011,18.40,20250409,1575,-24.00,20250121,992,20.67,20241209,0.00,Y,044780,500,92 억,,541317,N,N,2333,N,00,N
+20250513,110451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1191,0,3,0.00,6468050,5429,16.98,1191,1196,1191,1548,834,1191,1191.39,2.93,0,1265,1229,1209,1188,1168,1147,1220,1179,93,357,500,800,1,1,18505787,220,-9.76,0.38,12,0.03,-122.00,3172.00,1575,20250121,-24.38,992,20241209,20.06,1575,-24.38,20250121,1011,17.80,20250409,1575,-24.38,20250121,992,20.06,20241209,0.00,Y,044780,500,92 억,,541317,N,N,2333,N,00,N
+20250513,100452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1194,3,2,0.25,3824332,3210,10.04,1191,1196,1191,1548,834,1191,1191.38,2.93,0,234,1229,1209,1188,1168,1147,1220,1179,93,357,500,800,1,1,18505787,221,-9.79,0.38,12,0.02,-122.00,3172.00,1575,20250121,-24.19,992,20241209,20.36,1575,-24.19,20250121,1011,18.10,20250409,1575,-24.19,20250121,992,20.36,20241209,0.00,Y,044780,500,92 억,,541317,N,N,2333,N,00,N
+20250513,090454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1191,0,3,0.00,9528,8,0.03,1191,1191,1191,1548,834,1191,1191.00,2.93,0,-8,1229,1209,1188,1168,1147,1220,1179,93,357,500,800,1,1,18505787,220,-9.76,0.38,12,0.00,-122.00,3172.00,1575,20250121,-24.38,992,20241209,20.06,1575,-24.38,20250121,1011,17.80,20250409,1575,-24.38,20250121,992,20.06,20241209,0.00,Y,044780,500,92 억,,541317,N,N,2333,N,00,N
 20250512,160443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1191,8,2,0.68,38082200,31964,146.81,1183,1208,1167,1537,829,1183,1191.41,2.93,0,-1302,1229,1206,1177,1154,1125,1191,1139,93,354,500,800,1,1,18505787,220,-9.76,0.38,12,0.17,-122.00,3172.00,1575,20250121,-24.38,992,20241209,20.06,1575,-24.38,20250121,1011,17.80,20250409,1575,-24.38,20250121,992,20.06,20241209,0.00,Y,044780,500,92 억,,542548,N,N,2333,N,00,N
 20250512,150447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1197,14,2,1.18,37528196,31499,144.68,1183,1208,1167,1537,829,1183,1191.41,2.93,0,-1402,1229,1206,1177,1154,1125,1191,1139,93,354,500,800,1,1,18505787,222,-9.81,0.38,12,0.17,-122.00,3172.00,1575,20250121,-24.00,992,20241209,20.67,1575,-24.00,20250121,1011,18.40,20250409,1575,-24.00,20250121,992,20.67,20241209,0.00,Y,044780,500,92 억,,542548,N,N,1571,N,00,N
 20250512,140447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1185,2,2,0.17,30134977,25285,116.14,1183,1208,1167,1537,829,1183,1191.81,2.93,0,-1204,1229,1206,1177,1154,1125,1191,1139,93,354,500,800,1,1,18505787,219,-9.71,0.37,12,0.14,-122.00,3172.00,1575,20250121,-24.76,992,20241209,19.46,1575,-24.76,20250121,1011,17.21,20250409,1575,-24.76,20250121,992,19.46,20241209,0.00,Y,044780,500,92 억,,542548,N,N,1571,N,00,N
diff --git a/044820/price/prices-20250501.csv b/044820/price/prices-20250501.csv
index 630c0e2dff84..e53fddfee2f2 100644
--- a/044820/price/prices-20250501.csv
+++ b/044820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160445,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11920,10,2,0.08,177282660,14877,92.03,11910,11990,11820,15480,8340,11910,11916.56,4.14,0,-781,12156,12032,11841,11717,11526,12095,11780,48,3570,500,8570,10,1,9603921,1145,6.96,0.45,12,0.15,1713.00,26259.00,11990,20250513,-0.58,8250,20241112,44.48,11990,-0.58,20250513,8370,42.41,20250114,11990,-0.58,20250513,8250,44.48,20241112,0.23,Y,044820,500,48 억,,397356,N,N,26,N,00,N
+20250513,150450,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11880,-30,5,-0.25,173655870,14572,90.14,11910,11990,11820,15480,8340,11910,11917.09,4.14,0,-871,12156,12032,11841,11717,11526,12095,11780,48,3570,500,8570,10,1,9603921,1141,6.94,0.45,12,0.15,1713.00,26259.00,11990,20250513,-0.92,8250,20241112,44.00,11990,-0.92,20250513,8370,41.94,20250114,11990,-0.92,20250513,8250,44.00,20241112,0.23,Y,044820,500,48 억,,397356,N,N,9,N,00,N
+20250513,140451,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11890,-20,5,-0.17,160083830,13430,83.08,11910,11990,11820,15480,8340,11910,11919.87,4.14,0,-807,12156,12032,11841,11717,11526,12095,11780,48,3570,500,8570,10,1,9603921,1142,6.94,0.45,12,0.14,1713.00,26259.00,11990,20250513,-0.83,8250,20241112,44.12,11990,-0.83,20250513,8370,42.05,20250114,11990,-0.83,20250513,8250,44.12,20241112,0.23,Y,044820,500,48 억,,397356,N,N,9,N,00,N
+20250513,130452,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11890,-20,5,-0.17,152970560,12832,79.38,11910,11990,11820,15480,8340,11910,11921.02,4.14,0,-453,12156,12032,11841,11717,11526,12095,11780,48,3570,500,8570,10,1,9603921,1142,6.94,0.45,12,0.13,1713.00,26259.00,11990,20250513,-0.83,8250,20241112,44.12,11990,-0.83,20250513,8370,42.05,20250114,11990,-0.83,20250513,8250,44.12,20241112,0.23,Y,044820,500,48 억,,397356,N,N,9,N,00,N
+20250513,120452,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11865,-45,5,-0.38,117160330,9813,60.70,11910,11990,11860,15480,8340,11910,11939.30,4.14,0,400,12156,12032,11841,11717,11526,12095,11780,48,3570,500,8570,10,1,9603921,1140,6.93,0.45,12,0.10,1713.00,26259.00,11990,20250513,-1.04,8250,20241112,43.82,11990,-1.04,20250513,8370,41.76,20250114,11990,-1.04,20250513,8250,43.82,20241112,0.23,Y,044820,500,48 억,,397356,N,N,9,N,00,N
+20250513,110452,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11930,20,2,0.17,82840090,6927,42.85,11910,11990,11900,15480,8340,11910,11959.01,4.14,0,674,12156,12032,11841,11717,11526,12095,11780,48,3570,500,8570,10,1,9603921,1146,6.96,0.45,12,0.07,1713.00,26259.00,11990,20250513,-0.50,8250,20241112,44.61,11990,-0.50,20250513,8370,42.53,20250114,11990,-0.50,20250513,8250,44.61,20241112,0.23,Y,044820,500,48 억,,397356,N,N,9,N,00,N
+20250513,100452,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11980,70,2,0.59,57157820,4780,29.57,11910,11990,11900,15480,8340,11910,11957.70,4.14,0,725,12156,12032,11841,11717,11526,12095,11780,48,3570,500,8570,10,1,9603921,1151,6.99,0.46,12,0.05,1713.00,26259.00,11990,20250513,-0.08,8250,20241112,45.21,11990,-0.08,20250513,8370,43.13,20250114,11990,-0.08,20250513,8250,45.21,20241112,0.23,Y,044820,500,48 억,,397356,N,N,9,N,00,N
+20250513,090454,57,100.00,KOSPI,,금융,N,N,N,N, ,N,11910,0,3,0.00,154830,13,0.08,11910,11910,11910,15480,8340,11910,11910.00,4.14,0,-2,12156,12032,11841,11717,11526,12095,11780,48,3570,500,8570,10,1,9603921,1144,6.95,0.45,12,0.00,1713.00,26259.00,11965,20250512,-0.46,8250,20241112,44.36,11965,-0.46,20250512,8370,42.29,20250114,11965,-0.46,20250512,8250,44.36,20241112,0.23,Y,044820,500,48 억,,397356,N,N,9,N,00,N
 20250512,160443,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11910,160,2,1.36,190658285,16097,50.29,11750,11965,11650,15270,8230,11750,11844.04,4.17,0,-3213,12036,11892,11716,11572,11396,11965,11645,48,3520,500,8460,10,1,9603921,1144,6.95,0.45,12,0.17,1713.00,26259.00,11965,20250512,-0.46,8250,20241112,44.36,11965,-0.46,20250512,8370,42.29,20250114,11965,-0.46,20250512,8250,44.36,20241112,0.21,Y,044820,500,48 억,,400736,N,N,9,N,00,N
 20250512,150448,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11930,180,2,1.53,183019925,15456,48.29,11750,11965,11650,15270,8230,11750,11841.35,4.17,0,-3213,12036,11892,11716,11572,11396,11965,11645,48,3520,500,8460,10,1,9603921,1146,6.96,0.45,12,0.16,1713.00,26259.00,11965,20250512,-0.29,8250,20241112,44.61,11965,-0.29,20250512,8370,42.53,20250114,11965,-0.29,20250512,8250,44.61,20241112,0.21,Y,044820,500,48 억,,400736,N,N,12,N,00,N
 20250512,140447,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11890,140,2,1.19,169275080,14301,44.68,11750,11965,11650,15270,8230,11750,11836.59,4.17,0,-3229,12036,11892,11716,11572,11396,11965,11645,48,3520,500,8460,10,1,9603921,1142,6.94,0.45,12,0.15,1713.00,26259.00,11965,20250512,-0.63,8250,20241112,44.12,11965,-0.63,20250512,8370,42.05,20250114,11965,-0.63,20250512,8250,44.12,20241112,0.21,Y,044820,500,48 억,,400736,N,N,12,N,00,N
diff --git a/044960/price/prices-20250501.csv b/044960/price/prices-20250501.csv
index 61c3190748ff..8c9d5dc205f9 100644
--- a/044960/price/prices-20250501.csv
+++ b/044960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4900,605,2,14.09,14851404388,3102326,20021.46,4295,5090,4265,5580,3010,4295,4786.16,0.81,0,-22837,4328,4311,4288,4271,4248,4320,4280,63,1285,500,3090,5,1,12641883,619,16.72,1.22,12,24.54,293.00,4009.00,6020,20240617,-18.60,4100,20250409,19.51,5140,-4.67,20250107,4100,19.51,20250409,6020,-18.60,20240617,4100,19.51,20250409,2.00,Y,044960,500,63 억,,102284,N,N,4536,N,00,N
+20250513,150450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4820,525,2,12.22,5669452178,1172608,7567.65,4295,5060,4265,5580,3010,4295,4834.91,0.81,0,-49226,4328,4311,4288,4271,4248,4320,4280,63,1285,500,3090,5,1,12641883,609,16.45,1.20,12,9.28,293.00,4009.00,6020,20240617,-19.93,4100,20250409,17.56,5140,-6.23,20250107,4100,17.56,20250409,6020,-19.93,20240617,4100,17.56,20250409,2.00,Y,044960,500,63 억,,102284,N,N,1039,N,00,N
+20250513,140451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,-10,5,-0.23,41279125,9631,62.16,4295,4305,4265,5580,3010,4295,4286.07,0.81,0,-1978,4328,4311,4288,4271,4248,4320,4280,63,1285,500,3090,5,1,12641883,542,14.62,1.07,12,0.08,293.00,4009.00,6020,20240617,-28.82,4100,20250409,4.51,5140,-16.63,20250107,4100,4.51,20250409,6020,-28.82,20240617,4100,4.51,20250409,2.00,Y,044960,500,63 억,,102284,N,N,1039,N,00,N
+20250513,130452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,-5,5,-0.12,22577400,5259,33.94,4295,4305,4285,5580,3010,4295,4293.10,0.81,0,-934,4328,4311,4288,4271,4248,4320,4280,63,1285,500,3090,5,1,12641883,542,14.64,1.07,12,0.04,293.00,4009.00,6020,20240617,-28.74,4100,20250409,4.63,5140,-16.54,20250107,4100,4.63,20250409,6020,-28.74,20240617,4100,4.63,20250409,2.00,Y,044960,500,63 억,,102284,N,N,1039,N,00,N
+20250513,120453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,-5,5,-0.12,17784655,4142,26.73,4295,4305,4285,5580,3010,4295,4293.74,0.81,0,-99,4328,4311,4288,4271,4248,4320,4280,63,1285,500,3090,5,1,12641883,542,14.64,1.07,12,0.03,293.00,4009.00,6020,20240617,-28.74,4100,20250409,4.63,5140,-16.54,20250107,4100,4.63,20250409,6020,-28.74,20240617,4100,4.63,20250409,2.00,Y,044960,500,63 억,,102284,N,N,1039,N,00,N
+20250513,110452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,5,2,0.12,7481345,1741,11.24,4295,4305,4290,5580,3010,4295,4297.15,0.81,0,-255,4328,4311,4288,4271,4248,4320,4280,63,1285,500,3090,5,1,12641883,544,14.68,1.07,12,0.01,293.00,4009.00,6020,20240617,-28.57,4100,20250409,4.88,5140,-16.34,20250107,4100,4.88,20250409,6020,-28.57,20240617,4100,4.88,20250409,2.00,Y,044960,500,63 억,,102284,N,N,1039,N,00,N
+20250513,100453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,5,2,0.12,2793025,650,4.19,4295,4305,4290,5580,3010,4295,4296.96,0.81,0,-164,4328,4311,4288,4271,4248,4320,4280,63,1285,500,3090,5,1,12641883,544,14.68,1.07,12,0.01,293.00,4009.00,6020,20240617,-28.57,4100,20250409,4.88,5140,-16.34,20250107,4100,4.88,20250409,6020,-28.57,20240617,4100,4.88,20250409,2.00,Y,044960,500,63 억,,102284,N,N,1039,N,00,N
+20250513,090455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4305,10,2,0.23,193320,45,0.29,4295,4305,4290,5580,3010,4295,4296.00,0.81,0,-12,4328,4311,4288,4271,4248,4320,4280,63,1285,500,3090,5,1,12641883,544,14.69,1.07,12,0.00,293.00,4009.00,6020,20240617,-28.49,4100,20250409,5.00,5140,-16.25,20250107,4100,5.00,20250409,6020,-28.49,20240617,4100,5.00,20250409,2.00,Y,044960,500,63 억,,102284,N,N,1039,N,00,N
 20250512,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,10,2,0.23,66121452,15434,256.08,4285,4305,4265,5570,3000,4285,4284.14,0.83,0,-1004,4368,4326,4298,4256,4228,4312,4242,63,1285,500,3080,5,1,12641883,543,14.66,1.07,12,0.12,293.00,4009.00,6020,20240617,-28.65,4100,20250409,4.76,5140,-16.44,20250107,4100,4.76,20250409,6020,-28.65,20240617,4100,4.76,20250409,2.00,Y,044960,500,63 억,,104581,N,N,1039,N,00,N
 20250512,150448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,10,2,0.23,61466332,14349,238.08,4285,4305,4265,5570,3000,4285,4283.67,0.83,0,-939,4368,4326,4298,4256,4228,4312,4242,63,1285,500,3080,5,1,12641883,543,14.66,1.07,12,0.11,293.00,4009.00,6020,20240617,-28.65,4100,20250409,4.76,5140,-16.44,20250107,4100,4.76,20250409,6020,-28.65,20240617,4100,4.76,20250409,2.00,Y,044960,500,63 억,,104581,N,N,250,N,00,N
 20250512,140448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,5,2,0.12,43841512,10241,169.92,4285,4305,4265,5570,3000,4285,4280.98,0.83,0,-500,4368,4326,4298,4256,4228,4312,4242,63,1285,500,3080,5,1,12641883,542,14.64,1.07,12,0.08,293.00,4009.00,6020,20240617,-28.74,4100,20250409,4.63,5140,-16.54,20250107,4100,4.63,20250409,6020,-28.74,20240617,4100,4.63,20250409,2.00,Y,044960,500,63 억,,104581,N,N,250,N,00,N
diff --git a/044990/price/prices-20250501.csv b/044990/price/prices-20250501.csv
index 8cd93f54379d..5218dcb3e00b 100644
--- a/044990/price/prices-20250501.csv
+++ b/044990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16750,-240,5,-1.41,344634975,20388,65.75,17090,17090,16690,22050,11900,16990,16903.89,0.80,0,-2868,17943,17466,16913,16436,15883,17190,16160,40,5060,500,10190,10,1,8036064,1346,8.70,1.21,12,0.25,1925.00,13827.00,31900,20240808,-47.49,14550,20250403,15.12,18240,-8.17,20250417,14550,15.12,20250403,31900,-47.49,20240808,14550,15.12,20250403,0.01,Y,044990,500,40 억,,64351,N,N,501,N,00,N
+20250513,150450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16800,-190,5,-1.12,327530655,19368,62.46,17090,17090,16690,22050,11900,16990,16910.92,0.80,0,-3049,17943,17466,16913,16436,15883,17190,16160,40,5060,500,10190,10,1,8036064,1350,8.73,1.22,12,0.24,1925.00,13827.00,31900,20240808,-47.34,14550,20250403,15.46,18240,-7.89,20250417,14550,15.46,20250403,31900,-47.34,20240808,14550,15.46,20250403,0.01,Y,044990,500,40 억,,64351,N,N,1273,N,00,N
+20250513,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16990,0,3,0.00,196178305,11558,37.27,17090,17090,16800,22050,11900,16990,16973.38,0.80,0,-3359,17943,17466,16913,16436,15883,17190,16160,40,5060,500,10190,10,1,8036064,1365,8.83,1.23,12,0.14,1925.00,13827.00,31900,20240808,-46.74,14550,20250403,16.77,18240,-6.85,20250417,14550,16.77,20250403,31900,-46.74,20240808,14550,16.77,20250403,0.01,Y,044990,500,40 억,,64351,N,N,1273,N,00,N
+20250513,130453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16980,-10,5,-0.06,168187590,9911,31.96,17090,17090,16800,22050,11900,16990,16969.79,0.80,0,-3088,17943,17466,16913,16436,15883,17190,16160,40,5060,500,10190,10,1,8036064,1365,8.82,1.23,12,0.12,1925.00,13827.00,31900,20240808,-46.77,14550,20250403,16.70,18240,-6.91,20250417,14550,16.70,20250403,31900,-46.77,20240808,14550,16.70,20250403,0.01,Y,044990,500,40 억,,64351,N,N,1273,N,00,N
+20250513,120453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17030,40,2,0.24,127738920,7537,24.31,17090,17090,16800,22050,11900,16990,16948.24,0.80,0,-1996,17943,17466,16913,16436,15883,17190,16160,40,5060,500,10190,10,1,8036064,1369,8.85,1.23,12,0.09,1925.00,13827.00,31900,20240808,-46.61,14550,20250403,17.04,18240,-6.63,20250417,14550,17.04,20250403,31900,-46.61,20240808,14550,17.04,20250403,0.01,Y,044990,500,40 억,,64351,N,N,1273,N,00,N
+20250513,110452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16840,-150,5,-0.88,77829480,4597,14.82,17090,17090,16800,22050,11900,16990,16930.49,0.80,0,-2097,17943,17466,16913,16436,15883,17190,16160,40,5060,500,10190,10,1,8036064,1353,8.75,1.22,12,0.06,1925.00,13827.00,31900,20240808,-47.21,14550,20250403,15.74,18240,-7.68,20250417,14550,15.74,20250403,31900,-47.21,20240808,14550,15.74,20250403,0.01,Y,044990,500,40 억,,64351,N,N,1273,N,00,N
+20250513,100453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16980,-10,5,-0.06,42214560,2487,8.02,17090,17090,16840,22050,11900,16990,16974.09,0.80,0,-1272,17943,17466,16913,16436,15883,17190,16160,40,5060,500,10190,10,1,8036064,1365,8.82,1.23,12,0.03,1925.00,13827.00,31900,20240808,-46.77,14550,20250403,16.70,18240,-6.91,20250417,14550,16.70,20250403,31900,-46.77,20240808,14550,16.70,20250403,0.01,Y,044990,500,40 억,,64351,N,N,1273,N,00,N
+20250513,090455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16870,-120,5,-0.71,2831840,166,0.54,17090,17090,16840,22050,11900,16990,17059.28,0.80,0,-67,17943,17466,16913,16436,15883,17190,16160,40,5060,500,10190,10,1,8036064,1356,8.76,1.22,12,0.00,1925.00,13827.00,31900,20240808,-47.12,14550,20250403,15.95,18240,-7.51,20250417,14550,15.95,20250403,31900,-47.12,20240808,14550,15.95,20250403,0.01,Y,044990,500,40 억,,64351,N,N,1273,N,00,N
 20250512,160444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16990,-340,5,-1.96,524545360,31008,182.63,17330,17390,16360,22500,12140,17330,16916.45,0.80,0,-147,17870,17600,17350,17080,16830,17475,16955,40,5170,500,10390,10,1,8036064,1365,8.83,1.23,12,0.39,1925.00,13827.00,31900,20240808,-46.74,14550,20250403,16.77,18240,-6.85,20250417,14550,16.77,20250403,31900,-46.74,20240808,14550,16.77,20250403,0.01,Y,044990,500,40 억,,64525,N,N,1273,N,00,N
 20250512,150448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16810,-520,5,-3.00,514645480,30421,179.17,17330,17390,16360,22500,12140,17330,16917.44,0.80,0,160,17870,17600,17350,17080,16830,17475,16955,40,5170,500,10390,10,1,8036064,1351,8.73,1.22,12,0.38,1925.00,13827.00,31900,20240808,-47.30,14550,20250403,15.53,18240,-7.84,20250417,14550,15.53,20250403,31900,-47.30,20240808,14550,15.53,20250403,0.01,Y,044990,500,40 억,,64525,N,N,526,N,00,N
 20250512,140448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16880,-450,5,-2.60,453933675,26807,157.88,17330,17390,16360,22500,12140,17330,16933.40,0.80,0,53,17870,17600,17350,17080,16830,17475,16955,40,5170,500,10390,10,1,8036064,1356,8.77,1.22,12,0.33,1925.00,13827.00,31900,20240808,-47.08,14550,20250403,16.01,18240,-7.46,20250417,14550,16.01,20250403,31900,-47.08,20240808,14550,16.01,20250403,0.01,Y,044990,500,40 억,,64525,N,N,526,N,00,N
diff --git a/045060/price/prices-20250501.csv b/045060/price/prices-20250501.csv
index f78541535729..6d2ab40f30a8 100644
--- a/045060/price/prices-20250501.csv
+++ b/045060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,20,2,0.80,24222785,9574,75.70,2510,2540,2510,3260,1760,2510,2530.06,2.24,0,-87,2623,2566,2508,2451,2393,2537,2422,85,750,500,1800,5,1,16941974,429,5.39,0.37,12,0.06,469.00,6904.00,3200,20240513,-20.94,2380,20250407,6.30,2830,-10.60,20250114,2380,6.30,20250407,3200,-20.94,20240513,2380,6.30,20250407,0.18,Y,045060,500,84 억,,379361,N,N,0,N,00,N
+20250513,150451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,30,2,1.20,23329235,9221,72.91,2510,2540,2510,3260,1760,2510,2530.01,2.24,0,-87,2623,2566,2508,2451,2393,2537,2422,85,750,500,1800,5,1,16941974,430,5.42,0.37,12,0.05,469.00,6904.00,3200,20240513,-20.62,2380,20250407,6.72,2830,-10.25,20250114,2380,6.72,20250407,3200,-20.62,20240513,2380,6.72,20250407,0.18,Y,045060,500,84 억,,379361,N,N,0,N,00,N
+20250513,140451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,20,2,0.80,23043085,9108,72.02,2510,2540,2510,3260,1760,2510,2529.98,2.24,0,-87,2623,2566,2508,2451,2393,2537,2422,85,750,500,1800,5,1,16941974,429,5.39,0.37,12,0.05,469.00,6904.00,3200,20240513,-20.94,2380,20250407,6.30,2830,-10.60,20250114,2380,6.30,20250407,3200,-20.94,20240513,2380,6.30,20250407,0.18,Y,045060,500,84 억,,379361,N,N,0,N,00,N
+20250513,130453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,20,2,0.80,19989435,7903,62.49,2510,2540,2510,3260,1760,2510,2529.35,2.24,0,-87,2623,2566,2508,2451,2393,2537,2422,85,750,500,1800,5,1,16941974,429,5.39,0.37,12,0.05,469.00,6904.00,3200,20240513,-20.94,2380,20250407,6.30,2830,-10.60,20250114,2380,6.30,20250407,3200,-20.94,20240513,2380,6.30,20250407,0.18,Y,045060,500,84 억,,379361,N,N,0,N,00,N
+20250513,120453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,25,2,1.00,16957545,6705,53.02,2510,2540,2510,3260,1760,2510,2529.09,2.24,0,-87,2623,2566,2508,2451,2393,2537,2422,85,750,500,1800,5,1,16941974,429,5.41,0.37,12,0.04,469.00,6904.00,3200,20240513,-20.78,2380,20250407,6.51,2830,-10.42,20250114,2380,6.51,20250407,3200,-20.78,20240513,2380,6.51,20250407,0.18,Y,045060,500,84 억,,379361,N,N,0,N,00,N
+20250513,110452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,30,2,1.20,16326180,6456,51.05,2510,2540,2510,3260,1760,2510,2528.84,2.24,0,-88,2623,2566,2508,2451,2393,2537,2422,85,750,500,1800,5,1,16941974,430,5.42,0.37,12,0.04,469.00,6904.00,3200,20240513,-20.62,2380,20250407,6.72,2830,-10.25,20250114,2380,6.72,20250407,3200,-20.62,20240513,2380,6.72,20250407,0.18,Y,045060,500,84 억,,379361,N,N,0,N,00,N
+20250513,100453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,25,2,1.00,15869125,6276,49.62,2510,2540,2510,3260,1760,2510,2528.54,2.24,0,-88,2623,2566,2508,2451,2393,2537,2422,85,750,500,1800,5,1,16941974,429,5.41,0.37,12,0.04,469.00,6904.00,3200,20240513,-20.78,2380,20250407,6.51,2830,-10.42,20250114,2380,6.51,20250407,3200,-20.78,20240513,2380,6.51,20250407,0.18,Y,045060,500,84 억,,379361,N,N,0,N,00,N
+20250513,090455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,25,2,1.00,4832800,1915,15.14,2510,2535,2510,3260,1760,2510,2523.66,2.24,0,-11,2623,2566,2508,2451,2393,2537,2422,85,750,500,1800,5,1,16941974,429,5.41,0.37,12,0.01,469.00,6904.00,3200,20240513,-20.78,2380,20250407,6.51,2830,-10.42,20250114,2380,6.51,20250407,3200,-20.78,20240513,2380,6.51,20250407,0.18,Y,045060,500,84 억,,379361,N,N,0,N,00,N
 20250512,160444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,-25,5,-0.99,31770010,12647,521.31,2535,2565,2450,3295,1775,2535,2512.06,2.24,0,89,2588,2561,2543,2516,2498,2552,2507,85,760,500,1820,5,1,16941974,425,5.35,0.36,12,0.07,469.00,6904.00,3200,20240513,-21.56,2380,20250407,5.46,2830,-11.31,20250114,2380,5.46,20250407,3200,-21.56,20240513,2380,5.46,20250407,0.18,Y,045060,500,84 억,,379258,N,N,0,N,00,N
 20250512,150449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,-15,5,-0.59,29857310,11885,489.90,2535,2565,2450,3295,1775,2535,2512.18,2.24,0,325,2588,2561,2543,2516,2498,2552,2507,85,760,500,1820,5,1,16941974,427,5.37,0.37,12,0.07,469.00,6904.00,3200,20240513,-21.25,2380,20250407,5.88,2830,-10.95,20250114,2380,5.88,20250407,3200,-21.25,20240513,2380,5.88,20250407,0.18,Y,045060,500,84 억,,379258,N,N,0,N,00,N
 20250512,140448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2517,-18,5,-0.71,27095501,10787,444.64,2535,2565,2450,3295,1775,2535,2511.87,2.24,0,316,2588,2561,2543,2516,2498,2552,2507,85,760,500,1820,5,1,16941974,426,5.37,0.36,12,0.06,469.00,6904.00,3200,20240513,-21.34,2380,20250407,5.76,2830,-11.06,20250114,2380,5.76,20250407,3200,-21.34,20240513,2380,5.76,20250407,0.18,Y,045060,500,84 억,,379258,N,N,0,N,00,N
diff --git a/045100/price/prices-20250501.csv b/045100/price/prices-20250501.csv
index b408fdbc55d3..200872e7df99 100644
--- a/045100/price/prices-20250501.csv
+++ b/045100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160446,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16420,50,2,0.31,265983040,16190,69.02,16450,16530,16390,21250,11460,16370,16428.85,14.28,0,3633,16523,16446,16353,16276,16183,16485,16315,90,4880,500,12110,10,1,18000000,2956,3.87,0.47,12,0.09,4242.00,34573.00,21950,20240613,-25.19,14960,20250407,9.76,17540,-6.39,20250220,14960,9.76,20250407,21950,-25.19,20240613,14960,9.76,20250407,1.69,Y,045100,500,90 억,,2570100,N,N,1585,N,00,N
+20250513,150451,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16430,60,2,0.37,250600550,15253,65.02,16450,16530,16390,21250,11460,16370,16429.59,14.28,0,3033,16523,16446,16353,16276,16183,16485,16315,90,4880,500,12110,10,1,18000000,2957,3.87,0.48,12,0.08,4242.00,34573.00,21950,20240613,-25.15,14960,20250407,9.83,17540,-6.33,20250220,14960,9.83,20250407,21950,-25.15,20240613,14960,9.83,20250407,1.69,Y,045100,500,90 억,,2570100,N,N,1629,N,00,N
+20250513,140452,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16450,80,2,0.49,219106410,13335,56.85,16450,16530,16390,21250,11460,16370,16430.93,14.28,0,2007,16523,16446,16353,16276,16183,16485,16315,90,4880,500,12110,10,1,18000000,2961,3.88,0.48,12,0.07,4242.00,34573.00,21950,20240613,-25.06,14960,20250407,9.96,17540,-6.21,20250220,14960,9.96,20250407,21950,-25.06,20240613,14960,9.96,20250407,1.69,Y,045100,500,90 억,,2570100,N,N,1629,N,00,N
+20250513,130453,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16430,60,2,0.37,185190240,11271,48.05,16450,16530,16390,21250,11460,16370,16430.68,14.28,0,1420,16523,16446,16353,16276,16183,16485,16315,90,4880,500,12110,10,1,18000000,2957,3.87,0.48,12,0.06,4242.00,34573.00,21950,20240613,-25.15,14960,20250407,9.83,17540,-6.33,20250220,14960,9.83,20250407,21950,-25.15,20240613,14960,9.83,20250407,1.69,Y,045100,500,90 억,,2570100,N,N,1629,N,00,N
+20250513,120453,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16440,70,2,0.43,158602450,9652,41.15,16450,16530,16390,21250,11460,16370,16432.08,14.28,0,1084,16523,16446,16353,16276,16183,16485,16315,90,4880,500,12110,10,1,18000000,2959,3.88,0.48,12,0.05,4242.00,34573.00,21950,20240613,-25.10,14960,20250407,9.89,17540,-6.27,20250220,14960,9.89,20250407,21950,-25.10,20240613,14960,9.89,20250407,1.69,Y,045100,500,90 억,,2570100,N,N,1629,N,00,N
+20250513,110453,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16450,80,2,0.49,142757935,8688,37.04,16450,16530,16390,21250,11460,16370,16431.62,14.28,0,868,16523,16446,16353,16276,16183,16485,16315,90,4880,500,12110,10,1,18000000,2961,3.88,0.48,12,0.05,4242.00,34573.00,21950,20240613,-25.06,14960,20250407,9.96,17540,-6.21,20250220,14960,9.96,20250407,21950,-25.06,20240613,14960,9.96,20250407,1.69,Y,045100,500,90 억,,2570100,N,N,1629,N,00,N
+20250513,100453,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16410,40,2,0.24,128460405,7818,33.33,16450,16530,16390,21250,11460,16370,16431.36,14.28,0,619,16523,16446,16353,16276,16183,16485,16315,90,4880,500,12110,10,1,18000000,2954,3.87,0.47,12,0.04,4242.00,34573.00,21950,20240613,-25.24,14960,20250407,9.69,17540,-6.44,20250220,14960,9.69,20250407,21950,-25.24,20240613,14960,9.69,20250407,1.69,Y,045100,500,90 억,,2570100,N,N,1629,N,00,N
+20250513,090455,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16500,130,2,0.79,35227560,2138,9.11,16450,16530,16430,21250,11460,16370,16476.88,14.28,0,713,16523,16446,16353,16276,16183,16485,16315,90,4880,500,12110,10,1,18000000,2970,3.89,0.48,12,0.01,4242.00,34573.00,21950,20240613,-24.83,14960,20250407,10.29,17540,-5.93,20250220,14960,10.29,20250407,21950,-24.83,20240613,14960,10.29,20250407,1.69,Y,045100,500,90 억,,2570100,N,N,1629,N,00,N
 20250512,160444,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16370,110,2,0.68,383390230,23437,179.25,16260,16430,16260,21100,11390,16260,16358.33,14.23,0,9172,16493,16376,16273,16156,16053,16325,16105,90,4840,500,12030,10,1,18000000,2947,3.86,0.47,12,0.13,4242.00,34573.00,21950,20240613,-25.42,14960,20250407,9.43,17540,-6.67,20250220,14960,9.43,20250407,21950,-25.42,20240613,14960,9.43,20250407,1.70,Y,045100,500,90 억,,2561942,N,N,1629,N,00,N
 20250512,150449,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16400,140,2,0.86,282054750,17247,131.91,16260,16430,16260,21100,11390,16260,16353.84,14.23,0,5378,16493,16376,16273,16156,16053,16325,16105,90,4840,500,12030,10,1,18000000,2952,3.87,0.47,12,0.10,4242.00,34573.00,21950,20240613,-25.28,14960,20250407,9.63,17540,-6.50,20250220,14960,9.63,20250407,21950,-25.28,20240613,14960,9.63,20250407,1.70,Y,045100,500,90 억,,2561942,N,N,963,N,00,N
 20250512,140448,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16390,130,2,0.80,210741800,12898,98.65,16260,16430,16260,21100,11390,16260,16339.11,14.23,0,3940,16493,16376,16273,16156,16053,16325,16105,90,4840,500,12030,10,1,18000000,2950,3.86,0.47,12,0.07,4242.00,34573.00,21950,20240613,-25.33,14960,20250407,9.56,17540,-6.56,20250220,14960,9.56,20250407,21950,-25.33,20240613,14960,9.56,20250407,1.70,Y,045100,500,90 억,,2561942,N,N,963,N,00,N
diff --git a/045300/price/prices-20250501.csv b/045300/price/prices-20250501.csv
index b89ccdaccaad..228005550cfb 100644
--- a/045300/price/prices-20250501.csv
+++ b/045300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,20,2,0.72,81719391,29456,273.93,2780,2825,2740,3590,1940,2765,2774.29,0.68,0,428,2808,2786,2743,2721,2678,2797,2732,52,825,500,1930,5,1,10347365,288,12.89,0.41,12,0.28,216.00,6791.00,3733,20240607,-25.40,2234,20241210,24.66,3215,-13.37,20250131,2495,11.62,20250102,3800,-26.71,20240607,2275,22.42,20241210,0.21,Y,045300,500,51 억,,70691,N,N,0,N,00,N
+20250513,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,15,2,0.54,80480216,29011,269.79,2780,2825,2740,3590,1940,2765,2774.13,0.68,0,782,2808,2786,2743,2721,2678,2797,2732,52,825,500,1930,5,1,10347365,288,12.87,0.41,12,0.28,216.00,6791.00,3733,20240607,-25.53,2234,20241210,24.44,3215,-13.53,20250131,2495,11.42,20250102,3800,-26.84,20240607,2275,22.20,20241210,0.21,Y,045300,500,51 억,,70691,N,N,0,N,00,N
+20250513,140452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,25,2,0.90,68686917,24784,230.48,2780,2825,2740,3590,1940,2765,2771.42,0.68,0,1238,2808,2786,2743,2721,2678,2797,2732,52,825,500,1930,5,1,10347365,289,12.92,0.41,12,0.24,216.00,6791.00,3733,20240607,-25.26,2234,20241210,24.89,3215,-13.22,20250131,2495,11.82,20250102,3800,-26.58,20240607,2275,22.64,20241210,0.21,Y,045300,500,51 억,,70691,N,N,0,N,00,N
+20250513,130453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,25,2,0.90,29976620,10763,100.09,2780,2825,2765,3590,1940,2765,2785.15,0.68,0,149,2808,2786,2743,2721,2678,2797,2732,52,825,500,1930,5,1,10347365,289,12.92,0.41,12,0.10,216.00,6791.00,3733,20240607,-25.26,2234,20241210,24.89,3215,-13.22,20250131,2495,11.82,20250102,3800,-26.58,20240607,2275,22.64,20241210,0.21,Y,045300,500,51 억,,70691,N,N,0,N,00,N
+20250513,120454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,25,2,0.90,29692545,10661,99.14,2780,2825,2765,3590,1940,2765,2785.16,0.68,0,150,2808,2786,2743,2721,2678,2797,2732,52,825,500,1930,5,1,10347365,289,12.92,0.41,12,0.10,216.00,6791.00,3733,20240607,-25.26,2234,20241210,24.89,3215,-13.22,20250131,2495,11.82,20250102,3800,-26.58,20240607,2275,22.64,20241210,0.21,Y,045300,500,51 억,,70691,N,N,0,N,00,N
+20250513,110453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,15,2,0.54,24873775,8934,83.08,2780,2825,2765,3590,1940,2765,2784.17,0.68,0,231,2808,2786,2743,2721,2678,2797,2732,52,825,500,1930,5,1,10347365,288,12.87,0.41,12,0.09,216.00,6791.00,3733,20240607,-25.53,2234,20241210,24.44,3215,-13.53,20250131,2495,11.42,20250102,3800,-26.84,20240607,2275,22.20,20241210,0.21,Y,045300,500,51 억,,70691,N,N,0,N,00,N
+20250513,100454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,25,2,0.90,15088440,5410,50.31,2780,2825,2775,3590,1940,2765,2788.99,0.68,0,251,2808,2786,2743,2721,2678,2797,2732,52,825,500,1930,5,1,10347365,289,12.92,0.41,12,0.05,216.00,6791.00,3733,20240607,-25.26,2234,20241210,24.89,3215,-13.22,20250131,2495,11.82,20250102,3800,-26.58,20240607,2275,22.64,20241210,0.21,Y,045300,500,51 억,,70691,N,N,0,N,00,N
+20250513,090456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,30,2,1.08,6727825,2412,22.43,2780,2825,2780,3590,1940,2765,2789.31,0.68,0,97,2808,2786,2743,2721,2678,2797,2732,52,825,500,1930,5,1,10347365,289,12.94,0.41,12,0.02,216.00,6791.00,3733,20240607,-25.13,2234,20241210,25.11,3215,-13.06,20250131,2495,12.02,20250102,3800,-26.45,20240607,2275,22.86,20241210,0.21,Y,045300,500,51 억,,70691,N,N,0,N,00,N
 20250512,160444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,20,2,0.73,29272162,10739,274.72,2720,2765,2700,3565,1925,2745,2725.54,0.68,0,-142,2788,2766,2743,2721,2698,2755,2710,52,820,500,1920,5,1,10347365,286,12.80,0.41,12,0.10,216.00,6791.00,3733,20240607,-25.93,2234,20241210,23.77,3215,-14.00,20250131,2495,10.82,20250102,3800,-27.24,20240607,2275,21.54,20241210,0.21,Y,045300,500,51 억,,70753,N,N,0,N,00,N
 20250512,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,15,2,0.55,26056327,9575,244.95,2720,2760,2700,3565,1925,2745,2721.29,0.68,0,-133,2788,2766,2743,2721,2698,2755,2710,52,820,500,1920,5,1,10347365,286,12.78,0.41,12,0.09,216.00,6791.00,3733,20240607,-26.06,2234,20241210,23.55,3215,-14.15,20250131,2495,10.62,20250102,3800,-27.37,20240607,2275,21.32,20241210,0.21,Y,045300,500,51 억,,70753,N,N,0,N,00,N
 20250512,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-5,5,-0.18,19303842,7114,181.99,2720,2745,2700,3565,1925,2745,2713.50,0.68,0,-14,2788,2766,2743,2721,2698,2755,2710,52,820,500,1920,5,1,10347365,284,12.69,0.40,12,0.07,216.00,6791.00,3733,20240607,-26.60,2234,20241210,22.65,3215,-14.77,20250131,2495,9.82,20250102,3800,-27.89,20240607,2275,20.44,20241210,0.21,Y,045300,500,51 억,,70753,N,N,0,N,00,N
diff --git a/045340/price/prices-20250501.csv b/045340/price/prices-20250501.csv
index 6a78e85a40ec..305e2cd7c645 100644
--- a/045340/price/prices-20250501.csv
+++ b/045340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,-380,5,-5.15,1142343570,161427,164.31,7380,7380,6950,9590,5170,7380,7076.54,1.84,0,-11245,7686,7532,7426,7272,7166,7480,7220,43,2210,500,4420,10,1,8558040,599,9.82,2.18,12,1.89,713.00,3207.00,14490,20241210,-51.69,4100,20241122,70.73,10880,-35.66,20250409,6530,7.20,20250502,14490,-51.69,20241210,4100,70.73,20241122,0.98,Y,045340,500,42 억,,157574,N,N,922,N,00,N
+20250513,150451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,-400,5,-5.42,1031709040,145607,148.21,7380,7380,6950,9590,5170,7380,7085.57,1.84,0,-11307,7686,7532,7426,7272,7166,7480,7220,43,2210,500,4420,10,1,8558040,597,9.79,2.18,12,1.70,713.00,3207.00,14490,20241210,-51.83,4100,20241122,70.24,10880,-35.85,20250409,6530,6.89,20250502,14490,-51.83,20241210,4100,70.24,20241122,0.98,Y,045340,500,42 억,,157574,N,N,1306,N,00,N
+20250513,140452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,-410,5,-5.56,956567730,134840,137.25,7380,7380,6950,9590,5170,7380,7094.09,1.84,0,-8988,7686,7532,7426,7272,7166,7480,7220,43,2210,500,4420,10,1,8558040,596,9.78,2.17,12,1.58,713.00,3207.00,14490,20241210,-51.90,4100,20241122,70.00,10880,-35.94,20250409,6530,6.74,20250502,14490,-51.90,20241210,4100,70.00,20241122,0.98,Y,045340,500,42 억,,157574,N,N,1306,N,00,N
+20250513,130454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,-360,5,-4.88,834423055,117355,119.45,7380,7380,6980,9590,5170,7380,7110.25,1.84,0,-5518,7686,7532,7426,7272,7166,7480,7220,43,2210,500,4420,10,1,8558040,601,9.85,2.19,12,1.37,713.00,3207.00,14490,20241210,-51.55,4100,20241122,71.22,10880,-35.48,20250409,6530,7.50,20250502,14490,-51.55,20241210,4100,71.22,20241122,0.98,Y,045340,500,42 억,,157574,N,N,1306,N,00,N
+20250513,120454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,-360,5,-4.88,741868530,104155,106.01,7380,7380,6980,9590,5170,7380,7122.74,1.84,0,-2272,7686,7532,7426,7272,7166,7480,7220,43,2210,500,4420,10,1,8558040,601,9.85,2.19,12,1.22,713.00,3207.00,14490,20241210,-51.55,4100,20241122,71.22,10880,-35.48,20250409,6530,7.50,20250502,14490,-51.55,20241210,4100,71.22,20241122,0.98,Y,045340,500,42 억,,157574,N,N,1306,N,00,N
+20250513,110453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,-310,5,-4.20,563118525,78715,80.12,7380,7380,7040,9590,5170,7380,7153.89,1.84,0,-3384,7686,7532,7426,7272,7166,7480,7220,43,2210,500,4420,10,1,8558040,605,9.92,2.20,12,0.92,713.00,3207.00,14490,20241210,-51.21,4100,20241122,72.44,10880,-35.02,20250409,6530,8.27,20250502,14490,-51.21,20241210,4100,72.44,20241122,0.98,Y,045340,500,42 억,,157574,N,N,1306,N,00,N
+20250513,100454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,-230,5,-3.12,367144670,51087,52.00,7380,7380,7100,9590,5170,7380,7186.66,1.84,0,3349,7686,7532,7426,7272,7166,7480,7220,43,2210,500,4420,10,1,8558040,612,10.03,2.23,12,0.60,713.00,3207.00,14490,20241210,-50.66,4100,20241122,74.39,10880,-34.28,20250409,6530,9.49,20250502,14490,-50.66,20241210,4100,74.39,20241122,0.98,Y,045340,500,42 억,,157574,N,N,1306,N,00,N
+20250513,090456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,-190,5,-2.57,85517970,11799,12.01,7380,7380,7180,9590,5170,7380,7247.90,1.84,0,-411,7686,7532,7426,7272,7166,7480,7220,43,2210,500,4420,10,1,8558040,615,10.08,2.24,12,0.14,713.00,3207.00,14490,20241210,-50.38,4100,20241122,75.37,10880,-33.92,20250409,6530,10.11,20250502,14490,-50.38,20241210,4100,75.37,20241122,0.98,Y,045340,500,42 억,,157574,N,N,1306,N,00,N
 20250512,160445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,10,2,0.14,714924390,95944,117.89,7530,7580,7320,9580,5160,7370,7451.53,1.87,0,-2183,7623,7496,7363,7236,7103,7430,7170,43,2210,500,4420,10,1,8558040,632,10.35,2.30,12,1.12,713.00,3207.00,14490,20241210,-49.07,4100,20241122,80.00,10880,-32.17,20250409,6530,13.02,20250502,14490,-49.07,20241210,4100,80.00,20241122,0.89,Y,045340,500,42 억,,159705,N,N,1306,N,00,N
 20250512,150449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,40,2,0.54,659109530,88364,108.58,7530,7580,7320,9580,5160,7370,7459.03,1.87,0,-1323,7623,7496,7363,7236,7103,7430,7170,43,2210,500,4420,10,1,8558040,634,10.39,2.31,12,1.03,713.00,3207.00,14490,20241210,-48.86,4100,20241122,80.73,10880,-31.89,20250409,6530,13.48,20250502,14490,-48.86,20241210,4100,80.73,20241122,0.89,Y,045340,500,42 억,,159705,N,N,2962,N,00,N
 20250512,140449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7520,150,2,2.04,570299205,76348,93.82,7530,7580,7360,9580,5160,7370,7469.73,1.87,0,1059,7623,7496,7363,7236,7103,7430,7170,43,2210,500,4420,10,1,8558040,644,10.55,2.34,12,0.89,713.00,3207.00,14490,20241210,-48.10,4100,20241122,83.41,10880,-30.88,20250409,6530,15.16,20250502,14490,-48.10,20241210,4100,83.41,20241122,0.89,Y,045340,500,42 억,,159705,N,N,2962,N,00,N
diff --git a/045390/price/prices-20250501.csv b/045390/price/prices-20250501.csv
index 2f6eb141dd29..79748783a3da 100644
--- a/045390/price/prices-20250501.csv
+++ b/045390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160446,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4090,-15,5,-0.37,3168231175,773088,110.09,4125,4200,4020,5330,2875,4105,4098.15,9.25,0,-40898,4275,4190,4130,4045,3985,4160,4015,71,1225,100,3030,5,1,70473377,2882,19.57,2.15,12,1.10,209.00,1898.00,4215,20250512,-2.97,2400,20240909,70.42,4215,-2.97,20250512,2960,38.18,20250102,4215,-2.97,20250512,2400,70.42,20240909,4.88,Y,045390,100,71 억,,6520896,N,N,28514,N,00,N
+20250513,150452,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4100,-5,5,-0.12,3043326845,742652,105.76,4125,4200,4020,5330,2875,4105,4097.92,9.25,0,-53362,4275,4190,4130,4045,3985,4160,4015,71,1225,100,3030,5,1,70473377,2889,19.62,2.16,12,1.05,209.00,1898.00,4215,20250512,-2.73,2400,20240909,70.83,4215,-2.73,20250512,2960,38.51,20250102,4215,-2.73,20250512,2400,70.83,20240909,4.88,Y,045390,100,71 억,,6520896,N,N,49634,N,00,N
+20250513,140452,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4090,-15,5,-0.37,2929753004,714960,101.82,4125,4200,4020,5330,2875,4105,4097.79,9.25,0,-67214,4275,4190,4130,4045,3985,4160,4015,71,1225,100,3030,5,1,70473377,2882,19.57,2.15,12,1.01,209.00,1898.00,4215,20250512,-2.97,2400,20240909,70.42,4215,-2.97,20250512,2960,38.18,20250102,4215,-2.97,20250512,2400,70.42,20240909,4.88,Y,045390,100,71 억,,6520896,N,N,49634,N,00,N
+20250513,130454,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4060,-45,5,-1.10,2738241829,668046,95.14,4125,4200,4020,5330,2875,4105,4098.88,9.25,0,-91926,4275,4190,4130,4045,3985,4160,4015,71,1225,100,3030,5,1,70473377,2861,19.43,2.14,12,0.95,209.00,1898.00,4215,20250512,-3.68,2400,20240909,69.17,4215,-3.68,20250512,2960,37.16,20250102,4215,-3.68,20250512,2400,69.17,20240909,4.88,Y,045390,100,71 억,,6520896,N,N,49634,N,00,N
+20250513,120454,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4065,-40,5,-0.97,2481877789,604707,86.12,4125,4200,4020,5330,2875,4105,4104.27,9.25,0,-105120,4275,4190,4130,4045,3985,4160,4015,71,1225,100,3030,5,1,70473377,2865,19.45,2.14,12,0.86,209.00,1898.00,4215,20250512,-3.56,2400,20240909,69.38,4215,-3.56,20250512,2960,37.33,20250102,4215,-3.56,20250512,2400,69.38,20240909,4.88,Y,045390,100,71 억,,6520896,N,N,49634,N,00,N
+20250513,110453,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4050,-55,5,-1.34,756043924,186082,26.50,4125,4125,4040,5330,2875,4105,4062.96,9.25,0,-22000,4275,4190,4130,4045,3985,4160,4015,71,1225,100,3030,5,1,70473377,2854,19.38,2.13,12,0.26,209.00,1898.00,4215,20250512,-3.91,2400,20240909,68.75,4215,-3.91,20250512,2960,36.82,20250102,4215,-3.91,20250512,2400,68.75,20240909,4.88,Y,045390,100,71 억,,6520896,N,N,49634,N,00,N
+20250513,100454,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4065,-40,5,-0.97,460119935,112994,16.09,4125,4125,4050,5330,2875,4105,4072.07,9.25,0,-26849,4275,4190,4130,4045,3985,4160,4015,71,1225,100,3030,5,1,70473377,2865,19.45,2.14,12,0.16,209.00,1898.00,4215,20250512,-3.56,2400,20240909,69.38,4215,-3.56,20250512,2960,37.33,20250102,4215,-3.56,20250512,2400,69.38,20240909,4.88,Y,045390,100,71 억,,6520896,N,N,49634,N,00,N
+20250513,090456,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4065,-40,5,-0.97,133008370,32522,4.63,4125,4125,4055,5330,2875,4105,4089.80,9.25,0,-16103,4275,4190,4130,4045,3985,4160,4015,71,1225,100,3030,5,1,70473377,2865,19.45,2.14,12,0.05,209.00,1898.00,4215,20250512,-3.56,2400,20240909,69.38,4215,-3.56,20250512,2960,37.33,20250102,4215,-3.56,20250512,2400,69.38,20240909,4.88,Y,045390,100,71 억,,6520896,N,N,49634,N,00,N
 20250512,160445,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,4105,5,2,0.12,2926353283,702206,153.06,4110,4215,4070,5330,2870,4100,4167.38,9.13,0,62957,4150,4125,4080,4055,4010,4135,4065,71,1230,100,3030,5,1,70473377,2893,19.64,2.16,12,1.00,209.00,1898.00,4215,20250512,-2.61,2400,20240909,71.04,4215,-2.61,20250512,2960,38.68,20250102,4215,-2.61,20250512,2400,71.04,20240909,4.72,Y,045390,100,71 억,,6432750,N,N,49634,N,00,N
 20250512,150450,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,4100,0,3,0.00,2843262714,681962,148.65,4110,4215,4070,5330,2870,4100,4169.24,9.13,0,71158,4150,4125,4080,4055,4010,4135,4065,71,1230,100,3030,5,1,70473377,2889,19.62,2.16,12,0.97,209.00,1898.00,4215,20250512,-2.73,2400,20240909,70.83,4215,-2.73,20250512,2960,38.51,20250102,4215,-2.73,20250512,2400,70.83,20240909,4.72,Y,045390,100,71 억,,6432750,N,N,69920,N,00,N
 20250512,140449,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,4140,40,2,0.98,2468949263,590768,128.77,4110,4215,4110,5330,2870,4100,4179.22,9.13,0,88996,4150,4125,4080,4055,4010,4135,4065,71,1230,100,3030,5,1,70473377,2918,19.81,2.18,12,0.84,209.00,1898.00,4215,20250512,-1.78,2400,20240909,72.50,4215,-1.78,20250512,2960,39.86,20250102,4215,-1.78,20250512,2400,72.50,20240909,4.72,Y,045390,100,71 억,,6432750,N,N,69920,N,00,N
diff --git a/045510/price/prices-20250501.csv b/045510/price/prices-20250501.csv
index 11fd2c25864b..42339a8e9fd7 100644
--- a/045510/price/prices-20250501.csv
+++ b/045510/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,966,0,3,0.00,39044681,40662,152.81,976,977,948,1255,677,966,960.23,0.40,0,-2718,1002,984,962,944,922,993,953,161,289,500,670,1,1,32209292,311,33.31,0.69,12,0.13,29.00,1410.00,1320,20240510,-26.82,685,20241210,41.02,1265,-23.64,20250116,722,33.80,20250103,1265,-23.64,20250116,685,41.02,20241210,0.00,Y,045510,500,161 억,,128495,N,N,0,N,00,N
+20250513,150452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,966,0,3,0.00,37357258,38915,146.24,976,977,948,1255,677,966,959.97,0.40,0,-2236,1002,984,962,944,922,993,953,161,289,500,670,1,1,32209292,311,33.31,0.69,12,0.12,29.00,1410.00,1320,20240510,-26.82,685,20241210,41.02,1265,-23.64,20250116,722,33.80,20250103,1265,-23.64,20250116,685,41.02,20241210,0.00,Y,045510,500,161 억,,128495,N,N,0,N,00,N
+20250513,140453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,967,1,2,0.10,35766826,37262,140.03,976,977,948,1255,677,966,959.87,0.40,0,-2157,1002,984,962,944,922,993,953,161,289,500,670,1,1,32209292,311,33.34,0.69,12,0.12,29.00,1410.00,1320,20240510,-26.74,685,20241210,41.17,1265,-23.56,20250116,722,33.93,20250103,1265,-23.56,20250116,685,41.17,20241210,0.00,Y,045510,500,161 억,,128495,N,N,0,N,00,N
+20250513,130454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,963,-3,5,-0.31,29484081,30748,115.55,976,977,948,1255,677,966,958.89,0.40,0,-2240,1002,984,962,944,922,993,953,161,289,500,670,1,1,32209292,310,33.21,0.68,12,0.10,29.00,1410.00,1320,20240510,-27.05,685,20241210,40.58,1265,-23.87,20250116,722,33.38,20250103,1265,-23.87,20250116,685,40.58,20241210,0.00,Y,045510,500,161 억,,128495,N,N,0,N,00,N
+20250513,120455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,964,-2,5,-0.21,22210263,23154,87.01,976,977,948,1255,677,966,959.24,0.40,0,-2144,1002,984,962,944,922,993,953,161,289,500,670,1,1,32209292,310,33.24,0.68,12,0.07,29.00,1410.00,1320,20240510,-26.97,685,20241210,40.73,1265,-23.79,20250116,722,33.52,20250103,1265,-23.79,20250116,685,40.73,20241210,0.00,Y,045510,500,161 억,,128495,N,N,0,N,00,N
+20250513,110454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,962,-4,5,-0.41,15657603,16346,61.43,976,977,948,1255,677,966,957.89,0.40,0,-1928,1002,984,962,944,922,993,953,161,289,500,670,1,1,32209292,310,33.17,0.68,12,0.05,29.00,1410.00,1320,20240510,-27.12,685,20241210,40.44,1265,-23.95,20250116,722,33.24,20250103,1265,-23.95,20250116,685,40.44,20241210,0.00,Y,045510,500,161 억,,128495,N,N,0,N,00,N
+20250513,100454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,963,-3,5,-0.31,10072264,10551,39.65,976,977,948,1255,677,966,954.63,0.40,0,1181,1002,984,962,944,922,993,953,161,289,500,670,1,1,32209292,310,33.21,0.68,12,0.03,29.00,1410.00,1320,20240510,-27.05,685,20241210,40.58,1265,-23.87,20250116,722,33.38,20250103,1265,-23.87,20250116,685,40.58,20241210,0.00,Y,045510,500,161 억,,128495,N,N,0,N,00,N
+20250513,090456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,976,10,2,1.04,532026,546,2.05,976,977,971,1255,677,966,974.41,0.40,0,-219,1002,984,962,944,922,993,953,161,289,500,670,1,1,32209292,314,33.66,0.69,12,0.00,29.00,1410.00,1320,20240510,-26.06,685,20241210,42.48,1265,-22.85,20250116,722,35.18,20250103,1265,-22.85,20250116,685,42.48,20241210,0.00,Y,045510,500,161 억,,128495,N,N,0,N,00,N
 20250512,160445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,966,1,2,0.10,25546080,26533,51.56,960,980,940,1254,676,965,962.80,0.40,0,-484,1004,984,950,930,896,994,940,161,289,500,670,1,1,32209292,311,33.31,0.69,12,0.08,29.00,1410.00,1320,20240510,-26.82,685,20241210,41.02,1265,-23.64,20250116,722,33.80,20250103,1265,-23.64,20250116,685,41.02,20241210,0.00,Y,045510,500,161 억,,129497,N,N,0,N,00,N
 20250512,150450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,964,-1,5,-0.10,23401412,24311,47.25,960,980,940,1254,676,965,962.59,0.40,0,-149,1004,984,950,930,896,994,940,161,289,500,670,1,1,32209292,310,33.24,0.68,12,0.08,29.00,1410.00,1320,20240510,-26.97,685,20241210,40.73,1265,-23.79,20250116,722,33.52,20250103,1265,-23.79,20250116,685,40.73,20241210,0.00,Y,045510,500,161 억,,129497,N,N,0,N,00,N
 20250512,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,965,0,3,0.00,22184803,23049,44.79,960,980,940,1254,676,965,962.51,0.40,0,-175,1004,984,950,930,896,994,940,161,289,500,670,1,1,32209292,311,33.28,0.68,12,0.07,29.00,1410.00,1320,20240510,-26.89,685,20241210,40.88,1265,-23.72,20250116,722,33.66,20250103,1265,-23.72,20250116,685,40.88,20241210,0.00,Y,045510,500,161 억,,129497,N,N,0,N,00,N
diff --git a/045520/price/prices-20250501.csv b/045520/price/prices-20250501.csv
index 52c8a15fdd31..3ed2ce0a6bcd 100644
--- a/045520/price/prices-20250501.csv
+++ b/045520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4325,55,2,1.29,32460665,7507,58.46,4270,4365,4270,5550,2990,4270,4324.05,1.33,0,907,4356,4312,4256,4212,4156,4285,4185,37,1280,500,2900,5,1,6500000,281,-3.80,1.24,12,0.12,-1139.00,3485.00,7110,20240819,-39.17,3960,20241210,9.22,6090,-28.98,20250113,4200,2.98,20250512,7110,-39.17,20240819,3960,9.22,20241210,0.01,Y,045520,500,36 억,,86340,N,N,260,N,00,N
+20250513,150452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4325,55,2,1.29,30329630,7014,54.62,4270,4365,4270,5550,2990,4270,4324.16,1.33,0,907,4356,4312,4256,4212,4156,4285,4185,37,1280,500,2900,5,1,6500000,281,-3.80,1.24,12,0.11,-1139.00,3485.00,7110,20240819,-39.17,3960,20241210,9.22,6090,-28.98,20250113,4200,2.98,20250512,7110,-39.17,20240819,3960,9.22,20241210,0.01,Y,045520,500,36 억,,86340,N,N,381,N,00,N
+20250513,140453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4310,40,2,0.94,27690685,6403,49.86,4270,4365,4270,5550,2990,4270,4324.64,1.33,0,510,4356,4312,4256,4212,4156,4285,4185,37,1280,500,2900,5,1,6500000,280,-3.78,1.24,12,0.10,-1139.00,3485.00,7110,20240819,-39.38,3960,20241210,8.84,6090,-29.23,20250113,4200,2.62,20250512,7110,-39.38,20240819,3960,8.84,20241210,0.01,Y,045520,500,36 억,,86340,N,N,381,N,00,N
+20250513,130454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4315,45,2,1.05,24131735,5578,43.44,4270,4365,4270,5550,2990,4270,4326.23,1.33,0,383,4356,4312,4256,4212,4156,4285,4185,37,1280,500,2900,5,1,6500000,280,-3.79,1.24,12,0.09,-1139.00,3485.00,7110,20240819,-39.31,3960,20241210,8.96,6090,-29.15,20250113,4200,2.74,20250512,7110,-39.31,20240819,3960,8.96,20241210,0.01,Y,045520,500,36 억,,86340,N,N,381,N,00,N
+20250513,120455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4330,60,2,1.41,19943205,4609,35.89,4270,4365,4270,5550,2990,4270,4327.01,1.33,0,294,4356,4312,4256,4212,4156,4285,4185,37,1280,500,2900,5,1,6500000,281,-3.80,1.24,12,0.07,-1139.00,3485.00,7110,20240819,-39.10,3960,20241210,9.34,6090,-28.90,20250113,4200,3.10,20250512,7110,-39.10,20240819,3960,9.34,20241210,0.01,Y,045520,500,36 억,,86340,N,N,381,N,00,N
+20250513,110454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4335,65,2,1.52,17397480,4021,31.31,4270,4365,4270,5550,2990,4270,4326.66,1.33,0,287,4356,4312,4256,4212,4156,4285,4185,37,1280,500,2900,5,1,6500000,282,-3.81,1.24,12,0.06,-1139.00,3485.00,7110,20240819,-39.03,3960,20241210,9.47,6090,-28.82,20250113,4200,3.21,20250512,7110,-39.03,20240819,3960,9.47,20241210,0.01,Y,045520,500,36 억,,86340,N,N,381,N,00,N
+20250513,100455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4295,25,2,0.59,2033125,475,3.70,4270,4295,4270,5550,2990,4270,4280.26,1.33,0,-68,4356,4312,4256,4212,4156,4285,4185,37,1280,500,2900,5,1,6500000,279,-3.77,1.23,12,0.01,-1139.00,3485.00,7110,20240819,-39.59,3960,20241210,8.46,6090,-29.47,20250113,4200,2.26,20250512,7110,-39.59,20240819,3960,8.46,20241210,0.01,Y,045520,500,36 억,,86340,N,N,381,N,00,N
+20250513,090457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4295,25,2,0.59,1298680,304,2.37,4270,4295,4270,5550,2990,4270,4271.97,1.33,0,0,4356,4312,4256,4212,4156,4285,4185,37,1280,500,2900,5,1,6500000,279,-3.77,1.23,12,0.00,-1139.00,3485.00,7110,20240819,-39.59,3960,20241210,8.46,6090,-29.47,20250113,4200,2.26,20250512,7110,-39.59,20240819,3960,8.46,20241210,0.01,Y,045520,500,36 억,,86340,N,N,381,N,00,N
 20250512,160445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,5,2,0.12,54454680,12840,93.85,4280,4300,4200,5540,2990,4265,4241.01,1.32,0,563,4378,4321,4283,4226,4188,4302,4207,37,1275,500,2900,5,1,6500000,278,-3.75,1.23,12,0.20,-1139.00,3485.00,7110,20240819,-39.94,3960,20241210,7.83,6090,-29.89,20250113,4200,1.67,20250512,7110,-39.94,20240819,3960,7.83,20241210,0.01,Y,045520,500,36 억,,85829,N,N,381,N,00,N
 20250512,150450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4225,-40,5,-0.94,53367835,12584,91.97,4280,4300,4200,5540,2990,4265,4240.93,1.32,0,627,4378,4321,4283,4226,4188,4302,4207,37,1275,500,2900,5,1,6500000,275,-3.71,1.21,12,0.19,-1139.00,3485.00,7110,20240819,-40.58,3960,20241210,6.69,6090,-30.62,20250113,4200,0.60,20250512,7110,-40.58,20240819,3960,6.69,20241210,0.01,Y,045520,500,36 억,,85829,N,N,194,N,00,N
 20250512,140450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,5,2,0.12,44257060,10435,76.27,4280,4300,4200,5540,2990,4265,4241.21,1.32,0,530,4378,4321,4283,4226,4188,4302,4207,37,1275,500,2900,5,1,6500000,278,-3.75,1.23,12,0.16,-1139.00,3485.00,7110,20240819,-39.94,3960,20241210,7.83,6090,-29.89,20250113,4200,1.67,20250512,7110,-39.94,20240819,3960,7.83,20241210,0.01,Y,045520,500,36 억,,85829,N,N,194,N,00,N
diff --git a/045660/price/prices-20250501.csv b/045660/price/prices-20250501.csv
index b4735f42fbc9..69804b29a1e5 100644
--- a/045660/price/prices-20250501.csv
+++ b/045660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160447,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25750,-1150,5,-4.28,4019934225,152951,108.53,26750,26950,25600,34950,18850,26900,26282.74,3.07,0,1696,28033,27466,27083,26516,26133,27275,26325,41,8050,500,16670,50,1,8260000,2127,13.69,1.92,12,1.85,1881.00,13425.00,46300,20241210,-44.38,11420,20241120,125.48,43500,-40.80,20250402,24100,6.85,20250124,46300,-44.38,20241210,11420,125.48,20241120,9.64,Y,045660,500,41 억,,253425,N,N,619,N,00,N
+20250513,150453,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25750,-1150,5,-4.28,3757036750,142749,101.29,26750,26950,25600,34950,18850,26900,26319.18,3.07,0,2975,28033,27466,27083,26516,26133,27275,26325,41,8050,500,16670,50,1,8260000,2127,13.69,1.92,12,1.73,1881.00,13425.00,46300,20241210,-44.38,11420,20241120,125.48,43500,-40.80,20250402,24100,6.85,20250124,46300,-44.38,20241210,11420,125.48,20241120,9.64,Y,045660,500,41 억,,253425,N,N,1388,N,00,N
+20250513,140453,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26100,-800,5,-2.97,2828949900,106920,75.87,26750,26950,26050,34950,18850,26900,26458.57,3.07,0,2001,28033,27466,27083,26516,26133,27275,26325,41,8050,500,16670,50,1,8260000,2156,13.88,1.94,12,1.29,1881.00,13425.00,46300,20241210,-43.63,11420,20241120,128.55,43500,-40.00,20250402,24100,8.30,20250124,46300,-43.63,20241210,11420,128.55,20241120,9.64,Y,045660,500,41 억,,253425,N,N,1388,N,00,N
+20250513,130455,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26350,-550,5,-2.04,2384774725,89955,63.83,26750,26950,26050,34950,18850,26900,26510.75,3.07,0,1781,28033,27466,27083,26516,26133,27275,26325,41,8050,500,16670,50,1,8260000,2177,14.01,1.96,12,1.09,1881.00,13425.00,46300,20241210,-43.09,11420,20241120,130.74,43500,-39.43,20250402,24100,9.34,20250124,46300,-43.09,20241210,11420,130.74,20241120,9.64,Y,045660,500,41 억,,253425,N,N,1388,N,00,N
+20250513,120455,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26450,-450,5,-1.67,2109922075,79543,56.44,26750,26950,26050,34950,18850,26900,26525.55,3.07,0,4655,28033,27466,27083,26516,26133,27275,26325,41,8050,500,16670,50,1,8260000,2185,14.06,1.97,12,0.96,1881.00,13425.00,46300,20241210,-42.87,11420,20241120,131.61,43500,-39.20,20250402,24100,9.75,20250124,46300,-42.87,20241210,11420,131.61,20241120,9.64,Y,045660,500,41 억,,253425,N,N,1388,N,00,N
+20250513,110454,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26450,-450,5,-1.67,1969145875,74223,52.67,26750,26950,26050,34950,18850,26900,26530.13,3.07,0,4829,28033,27466,27083,26516,26133,27275,26325,41,8050,500,16670,50,1,8260000,2185,14.06,1.97,12,0.90,1881.00,13425.00,46300,20241210,-42.87,11420,20241120,131.61,43500,-39.20,20250402,24100,9.75,20250124,46300,-42.87,20241210,11420,131.61,20241120,9.64,Y,045660,500,41 억,,253425,N,N,1388,N,00,N
+20250513,100455,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26800,-100,5,-0.37,1697709325,64001,45.41,26750,26950,26050,34950,18850,26900,26526.29,3.07,0,8126,28033,27466,27083,26516,26133,27275,26325,41,8050,500,16670,50,1,8260000,2214,14.25,2.00,12,0.77,1881.00,13425.00,46300,20241210,-42.12,11420,20241120,134.68,43500,-38.39,20250402,24100,11.20,20250124,46300,-42.12,20241210,11420,134.68,20241120,9.64,Y,045660,500,41 억,,253425,N,N,1388,N,00,N
+20250513,090457,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26550,-350,5,-1.30,393770975,14733,10.45,26750,26950,26500,34950,18850,26900,26727.14,3.07,0,-359,28033,27466,27083,26516,26133,27275,26325,41,8050,500,16670,50,1,8260000,2193,14.11,1.98,12,0.18,1881.00,13425.00,46300,20241210,-42.66,11420,20241120,132.49,43500,-38.97,20250402,24100,10.17,20250124,46300,-42.66,20241210,11420,132.49,20241120,9.64,Y,045660,500,41 억,,253425,N,N,1388,N,00,N
 20250512,160446,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26900,50,2,0.19,3828536200,140928,75.27,27200,27650,26700,34900,18800,26850,27166.65,3.08,0,955,28483,27666,27183,26366,25883,27425,26125,41,8050,500,16640,50,1,8260000,2222,14.30,2.00,12,1.71,1881.00,13425.00,46300,20241210,-41.90,11420,20241120,135.55,43500,-38.16,20250402,24100,11.62,20250124,46300,-41.90,20241210,11420,135.55,20241120,9.31,Y,045660,500,41 억,,254576,N,N,1388,N,00,N
 20250512,150450,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26800,-50,5,-0.19,3588364550,131977,70.49,27200,27650,26700,34900,18800,26850,27189.32,3.08,0,835,28483,27666,27183,26366,25883,27425,26125,41,8050,500,16640,50,1,8260000,2214,14.25,2.00,12,1.60,1881.00,13425.00,46300,20241210,-42.12,11420,20241120,134.68,43500,-38.39,20250402,24100,11.20,20250124,46300,-42.12,20241210,11420,134.68,20241120,9.31,Y,045660,500,41 억,,254576,N,N,2485,N,00,N
 20250512,140450,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27100,250,2,0.93,2869812250,105240,56.21,27200,27650,26900,34900,18800,26850,27269.22,3.08,0,8469,28483,27666,27183,26366,25883,27425,26125,41,8050,500,16640,50,1,8260000,2238,14.41,2.02,12,1.27,1881.00,13425.00,46300,20241210,-41.47,11420,20241120,137.30,43500,-37.70,20250402,24100,12.45,20250124,46300,-41.47,20241210,11420,137.30,20241120,9.31,Y,045660,500,41 억,,254576,N,N,2485,N,00,N
diff --git a/045970/price/prices-20250501.csv b/045970/price/prices-20250501.csv
index 558410deb4e5..3ce30c47809c 100644
--- a/045970/price/prices-20250501.csv
+++ b/045970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,-10,5,-0.32,52286095,16578,70.26,3145,3245,3105,4080,2200,3140,3153.94,3.32,0,-3335,3213,3176,3103,3066,2993,3195,3085,132,940,500,2190,5,1,26314876,824,-1.76,0.83,12,0.06,-1782.00,3787.00,10440,20240711,-70.02,2625,20250409,19.24,4645,-32.62,20250108,2625,19.24,20250409,10440,-70.02,20240711,2625,19.24,20250409,0.15,Y,045970,500,131 억,,873622,N,N,1648,N,00,N
+20250513,150453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,-10,5,-0.32,50401045,15976,67.71,3145,3245,3105,4080,2200,3140,3154.80,3.32,0,-3047,3213,3176,3103,3066,2993,3195,3085,132,940,500,2190,5,1,26314876,824,-1.76,0.83,12,0.06,-1782.00,3787.00,10440,20240711,-70.02,2625,20250409,19.24,4645,-32.62,20250108,2625,19.24,20250409,10440,-70.02,20240711,2625,19.24,20250409,0.15,Y,045970,500,131 억,,873622,N,N,3184,N,00,N
+20250513,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-35,5,-1.11,46087825,14597,61.86,3145,3245,3105,4080,2200,3140,3157.35,3.32,0,-1956,3213,3176,3103,3066,2993,3195,3085,132,940,500,2190,5,1,26314876,817,-1.74,0.82,12,0.06,-1782.00,3787.00,10440,20240711,-70.26,2625,20250409,18.29,4645,-33.15,20250108,2625,18.29,20250409,10440,-70.26,20240711,2625,18.29,20250409,0.15,Y,045970,500,131 억,,873622,N,N,3184,N,00,N
+20250513,130455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,-5,5,-0.16,38262725,12092,51.25,3145,3245,3130,4080,2200,3140,3164.30,3.32,0,-1556,3213,3176,3103,3066,2993,3195,3085,132,940,500,2190,5,1,26314876,825,-1.76,0.83,12,0.05,-1782.00,3787.00,10440,20240711,-69.97,2625,20250409,19.43,4645,-32.51,20250108,2625,19.43,20250409,10440,-69.97,20240711,2625,19.43,20250409,0.15,Y,045970,500,131 억,,873622,N,N,3184,N,00,N
+20250513,120455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,20,2,0.64,27426045,8646,36.64,3145,3245,3130,4080,2200,3140,3172.11,3.32,0,-385,3213,3176,3103,3066,2993,3195,3085,132,940,500,2190,5,1,26314876,832,-1.77,0.83,12,0.03,-1782.00,3787.00,10440,20240711,-69.73,2625,20250409,20.38,4645,-31.97,20250108,2625,20.38,20250409,10440,-69.73,20240711,2625,20.38,20250409,0.15,Y,045970,500,131 억,,873622,N,N,3184,N,00,N
+20250513,110454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,25,2,0.80,24724195,7792,33.02,3145,3245,3130,4080,2200,3140,3173.02,3.32,0,-669,3213,3176,3103,3066,2993,3195,3085,132,940,500,2190,5,1,26314876,833,-1.78,0.84,12,0.03,-1782.00,3787.00,10440,20240711,-69.68,2625,20250409,20.57,4645,-31.86,20250108,2625,20.57,20250409,10440,-69.68,20240711,2625,20.57,20250409,0.15,Y,045970,500,131 억,,873622,N,N,3184,N,00,N
+20250513,100455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,20,2,0.64,16806185,5284,22.39,3145,3245,3145,4080,2200,3140,3180.58,3.32,0,-585,3213,3176,3103,3066,2993,3195,3085,132,940,500,2190,5,1,26314876,832,-1.77,0.83,12,0.02,-1782.00,3787.00,10440,20240711,-69.73,2625,20250409,20.38,4645,-31.97,20250108,2625,20.38,20250409,10440,-69.73,20240711,2625,20.38,20250409,0.15,Y,045970,500,131 억,,873622,N,N,3184,N,00,N
+20250513,090457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,60,2,1.91,5491635,1719,7.29,3145,3245,3145,4080,2200,3140,3194.67,3.32,0,-524,3213,3176,3103,3066,2993,3195,3085,132,940,500,2190,5,1,26314876,842,-1.80,0.84,12,0.01,-1782.00,3787.00,10440,20240711,-69.35,2625,20250409,21.90,4645,-31.11,20250108,2625,21.90,20250409,10440,-69.35,20240711,2625,21.90,20250409,0.15,Y,045970,500,131 억,,873622,N,N,3184,N,00,N
 20250512,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,90,2,2.95,72247930,23596,126.07,3050,3140,3030,3965,2135,3050,3061.87,3.25,0,10867,3146,3097,3071,3022,2996,3085,3010,132,915,500,2130,5,1,26314876,826,-1.76,0.83,12,0.09,-1782.00,3787.00,10440,20240711,-69.92,2625,20250409,19.62,4645,-32.40,20250108,2625,19.62,20250409,10440,-69.92,20240711,2625,19.62,20250409,0.15,Y,045970,500,131 억,,856142,N,N,3184,N,00,N
 20250512,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,45,2,1.48,64395800,21071,112.58,3050,3100,3030,3965,2135,3050,3056.13,3.25,0,8818,3146,3097,3071,3022,2996,3085,3010,132,915,500,2130,5,1,26314876,814,-1.74,0.82,12,0.08,-1782.00,3787.00,10440,20240711,-70.35,2625,20250409,17.90,4645,-33.37,20250108,2625,17.90,20250409,10440,-70.35,20240711,2625,17.90,20250409,0.15,Y,045970,500,131 억,,856142,N,N,2009,N,00,N
 20250512,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,15,2,0.49,50030975,16400,87.62,3050,3100,3030,3965,2135,3050,3050.67,3.25,0,5356,3146,3097,3071,3022,2996,3085,3010,132,915,500,2130,5,1,26314876,807,-1.72,0.81,12,0.06,-1782.00,3787.00,10440,20240711,-70.64,2625,20250409,16.76,4645,-34.02,20250108,2625,16.76,20250409,10440,-70.64,20240711,2625,16.76,20250409,0.15,Y,045970,500,131 억,,856142,N,N,2009,N,00,N
diff --git a/046070/price/prices-20250501.csv b/046070/price/prices-20250501.csv
index dda4dbbc290e..b0140e9b0752 100644
--- a/046070/price/prices-20250501.csv
+++ b/046070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160448,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240429,0.00,10280,20240429,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240513,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
+20250513,150453,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240429,0.00,10280,20240429,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240513,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
+20250513,140454,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240429,0.00,10280,20240429,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240513,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
+20250513,130455,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240429,0.00,10280,20240429,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240513,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
+20250513,120456,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240429,0.00,10280,20240429,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240513,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
+20250513,110455,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240429,0.00,10280,20240429,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240513,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
+20250513,100456,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240429,0.00,10280,20240429,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240513,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
+20250513,090457,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240429,0.00,10280,20240429,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240513,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
 20250512,160446,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240426,0.00,10280,20240426,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240513,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
 20250512,150451,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240426,0.00,10280,20240426,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240513,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
 20250512,140451,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240426,0.00,10280,20240426,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240513,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
diff --git a/046120/price/prices-20250501.csv b/046120/price/prices-20250501.csv
index e28317c9e032..e8bcf8509858 100644
--- a/046120/price/prices-20250501.csv
+++ b/046120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2520,120,2,5.00,1221605845,489967,332.50,2415,2535,2410,3120,1680,2400,2493.23,2.65,0,-27907,2470,2435,2375,2340,2280,2452,2357,137,720,500,1630,5,1,27449486,692,31.90,1.18,12,1.78,79.00,2134.00,3520,20240529,-28.41,1791,20241209,40.70,2790,-9.68,20250219,1906,32.21,20250102,3520,-28.41,20240529,1791,40.70,20241209,0.71,Y,046120,500,137 억,,727858,N,N,7335,N,00,N
+20250513,150453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2515,115,2,4.79,1050836529,422132,286.47,2415,2535,2410,3120,1680,2400,2489.36,2.65,0,-36825,2470,2435,2375,2340,2280,2452,2357,137,720,500,1630,5,1,27449486,690,31.84,1.18,12,1.54,79.00,2134.00,3520,20240529,-28.55,1791,20241209,40.42,2790,-9.86,20250219,1906,31.95,20250102,3520,-28.55,20240529,1791,40.42,20241209,0.71,Y,046120,500,137 억,,727858,N,N,7121,N,00,N
+20250513,140454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2437,37,2,1.54,218240250,89877,60.99,2415,2440,2410,3120,1680,2400,2428.21,2.65,0,355,2470,2435,2375,2340,2280,2452,2357,137,720,500,1630,5,1,27449486,669,30.85,1.14,12,0.33,79.00,2134.00,3520,20240529,-30.77,1791,20241209,36.07,2790,-12.65,20250219,1906,27.86,20250102,3520,-30.77,20240529,1791,36.07,20241209,0.71,Y,046120,500,137 억,,727858,N,N,7121,N,00,N
+20250513,130455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2440,40,2,1.67,195992088,80718,54.78,2415,2440,2410,3120,1680,2400,2428.11,2.65,0,1566,2470,2435,2375,2340,2280,2452,2357,137,720,500,1630,5,1,27449486,670,30.89,1.14,12,0.29,79.00,2134.00,3520,20240529,-30.68,1791,20241209,36.24,2790,-12.54,20250219,1906,28.02,20250102,3520,-30.68,20240529,1791,36.24,20241209,0.71,Y,046120,500,137 억,,727858,N,N,7121,N,00,N
+20250513,120456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2425,25,2,1.04,134351518,55403,37.60,2415,2435,2410,3120,1680,2400,2424.99,2.65,0,8044,2470,2435,2375,2340,2280,2452,2357,137,720,500,1630,5,1,27449486,666,30.70,1.14,12,0.20,79.00,2134.00,3520,20240529,-31.11,1791,20241209,35.40,2790,-13.08,20250219,1906,27.23,20250102,3520,-31.11,20240529,1791,35.40,20241209,0.71,Y,046120,500,137 억,,727858,N,N,7121,N,00,N
+20250513,110455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,20,2,0.83,63177923,26088,17.70,2415,2435,2410,3120,1680,2400,2421.72,2.65,0,471,2470,2435,2375,2340,2280,2452,2357,137,720,500,1630,5,1,27449486,664,30.63,1.13,12,0.10,79.00,2134.00,3520,20240529,-31.25,1791,20241209,35.12,2790,-13.26,20250219,1906,26.97,20250102,3520,-31.25,20240529,1791,35.12,20241209,0.71,Y,046120,500,137 억,,727858,N,N,7121,N,00,N
+20250513,100456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2425,25,2,1.04,43989580,18149,12.32,2415,2435,2410,3120,1680,2400,2423.80,2.65,0,-2228,2470,2435,2375,2340,2280,2452,2357,137,720,500,1630,5,1,27449486,666,30.70,1.14,12,0.07,79.00,2134.00,3520,20240529,-31.11,1791,20241209,35.40,2790,-13.08,20250219,1906,27.23,20250102,3520,-31.11,20240529,1791,35.40,20241209,0.71,Y,046120,500,137 억,,727858,N,N,7121,N,00,N
+20250513,090458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,30,2,1.25,9026360,3719,2.52,2415,2435,2415,3120,1680,2400,2427.09,2.65,0,-864,2470,2435,2375,2340,2280,2452,2357,137,720,500,1630,5,1,27449486,667,30.76,1.14,12,0.01,79.00,2134.00,3520,20240529,-30.97,1791,20241209,35.68,2790,-12.90,20250219,1906,27.49,20250102,3520,-30.97,20240529,1791,35.68,20241209,0.71,Y,046120,500,137 억,,727858,N,N,7121,N,00,N
 20250512,160446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,70,2,3.00,349759574,147164,188.91,2335,2410,2315,3025,1635,2330,2376.66,2.69,0,-8658,2376,2352,2331,2307,2286,2342,2297,137,695,500,1580,5,1,27449486,659,30.38,1.12,12,0.54,79.00,2134.00,3520,20240529,-31.82,1791,20241209,34.00,2790,-13.98,20250219,1906,25.92,20250102,3520,-31.82,20240529,1791,34.00,20241209,0.72,Y,046120,500,137 억,,737804,N,N,7121,N,00,N
 20250512,150451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,70,2,3.00,339621364,142936,183.48,2335,2410,2315,3025,1635,2330,2376.04,2.69,0,-6700,2376,2352,2331,2307,2286,2342,2297,137,695,500,1580,5,1,27449486,659,30.38,1.12,12,0.52,79.00,2134.00,3520,20240529,-31.82,1791,20241209,34.00,2790,-13.98,20250219,1906,25.92,20250102,3520,-31.82,20240529,1791,34.00,20241209,0.72,Y,046120,500,137 억,,737804,N,N,3734,N,00,N
 20250512,140451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,70,2,3.00,245197429,103605,133.00,2335,2400,2315,3025,1635,2330,2366.66,2.69,0,3353,2376,2352,2331,2307,2286,2342,2297,137,695,500,1580,5,1,27449486,659,30.38,1.12,12,0.38,79.00,2134.00,3520,20240529,-31.82,1791,20241209,34.00,2790,-13.98,20250219,1906,25.92,20250102,3520,-31.82,20240529,1791,34.00,20241209,0.72,Y,046120,500,137 억,,737804,N,N,3734,N,00,N
diff --git a/046210/price/prices-20250501.csv b/046210/price/prices-20250501.csv
index 68677ee05374..6aa2a37faabe 100644
--- a/046210/price/prices-20250501.csv
+++ b/046210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2010,0,3,0.00,87908331,43650,160.87,2010,2040,1995,2610,1410,2010,2013.94,1.20,0,12408,2050,2029,1999,1978,1948,2040,1989,218,600,500,500,5,1,43657588,878,-43.70,1.12,12,0.10,-46.00,1789.00,5340,20240708,-62.36,1665,20250321,20.72,3315,-39.37,20250115,1665,20.72,20250321,5340,-62.36,20240708,1665,20.72,20250321,0.16,Y,046210,500,218 억,,522018,N,N,7502,N,00,N
+20250513,150454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,10,2,0.50,84458796,41934,154.55,2010,2040,1995,2610,1410,2010,2014.09,1.20,0,12288,2050,2029,1999,1978,1948,2040,1989,218,600,500,500,5,1,43657588,882,-43.91,1.13,12,0.10,-46.00,1789.00,5340,20240708,-62.17,1665,20250321,21.32,3315,-39.06,20250115,1665,21.32,20250321,5340,-62.17,20240708,1665,21.32,20250321,0.16,Y,046210,500,218 억,,522018,N,N,3804,N,00,N
+20250513,140454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1999,-11,5,-0.55,64543697,31998,117.93,2010,2040,1995,2610,1410,2010,2017.12,1.20,0,8519,2050,2029,1999,1978,1948,2040,1989,218,600,500,500,1,1,43657588,873,-43.46,1.12,12,0.07,-46.00,1789.00,5340,20240708,-62.57,1665,20250321,20.06,3315,-39.70,20250115,1665,20.06,20250321,5340,-62.57,20240708,1665,20.06,20250321,0.16,Y,046210,500,218 억,,522018,N,N,3804,N,00,N
+20250513,130456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2015,5,2,0.25,60717622,30084,110.88,2010,2040,1995,2610,1410,2010,2018.27,1.20,0,7826,2050,2029,1999,1978,1948,2040,1989,218,600,500,500,5,1,43657588,880,-43.80,1.13,12,0.07,-46.00,1789.00,5340,20240708,-62.27,1665,20250321,21.02,3315,-39.22,20250115,1665,21.02,20250321,5340,-62.27,20240708,1665,21.02,20250321,0.16,Y,046210,500,218 억,,522018,N,N,3804,N,00,N
+20250513,120456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2000,-10,5,-0.50,59173422,29314,108.04,2010,2040,1995,2610,1410,2010,2018.61,1.20,0,7941,2050,2029,1999,1978,1948,2040,1989,218,600,500,500,5,1,43657588,873,-43.48,1.12,12,0.07,-46.00,1789.00,5340,20240708,-62.55,1665,20250321,20.12,3315,-39.67,20250115,1665,20.12,20250321,5340,-62.55,20240708,1665,20.12,20250321,0.16,Y,046210,500,218 억,,522018,N,N,3804,N,00,N
+20250513,110455,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2015,5,2,0.25,56064822,27766,102.33,2010,2040,1995,2610,1410,2010,2019.19,1.20,0,7525,2050,2029,1999,1978,1948,2040,1989,218,600,500,500,5,1,43657588,880,-43.80,1.13,12,0.06,-46.00,1789.00,5340,20240708,-62.27,1665,20250321,21.02,3315,-39.22,20250115,1665,21.02,20250321,5340,-62.27,20240708,1665,21.02,20250321,0.16,Y,046210,500,218 억,,522018,N,N,3804,N,00,N
+20250513,100456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2040,30,2,1.49,20709362,10217,37.66,2010,2040,1995,2610,1410,2010,2026.95,1.20,0,-14,2050,2029,1999,1978,1948,2040,1989,218,600,500,500,5,1,43657588,891,-44.35,1.14,12,0.02,-46.00,1789.00,5340,20240708,-61.80,1665,20250321,22.52,3315,-38.46,20250115,1665,22.52,20250321,5340,-61.80,20240708,1665,22.52,20250321,0.16,Y,046210,500,218 억,,522018,N,N,3804,N,00,N
+20250513,090458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1995,-15,5,-0.75,1828100,907,3.34,2010,2040,1995,2610,1410,2010,2015.55,1.20,0,5,2050,2029,1999,1978,1948,2040,1989,218,600,500,500,1,1,43657588,871,-43.37,1.12,12,0.00,-46.00,1789.00,5340,20240708,-62.64,1665,20250321,19.82,3315,-39.82,20250115,1665,19.82,20250321,5340,-62.64,20240708,1665,19.82,20250321,0.16,Y,046210,500,218 억,,522018,N,N,3804,N,00,N
 20250512,160447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2010,26,2,1.31,54190696,27133,59.10,2005,2020,1969,2575,1389,1984,1997.22,1.18,0,6910,2071,2027,1996,1952,1921,2012,1937,218,591,500,500,5,1,43657588,878,-43.70,1.12,12,0.06,-46.00,1789.00,5340,20240708,-62.36,1665,20250321,20.72,3315,-39.37,20250115,1665,20.72,20250321,5340,-62.36,20240708,1665,20.72,20250321,0.16,Y,046210,500,218 억,,515672,N,N,3804,N,00,N
 20250512,150451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2000,16,2,0.81,50126595,25105,54.68,2005,2020,1969,2575,1389,1984,1996.68,1.18,0,6520,2071,2027,1996,1952,1921,2012,1937,218,591,500,500,5,1,43657588,873,-43.48,1.12,12,0.06,-46.00,1789.00,5340,20240708,-62.55,1665,20250321,20.12,3315,-39.67,20250115,1665,20.12,20250321,5340,-62.55,20240708,1665,20.12,20250321,0.16,Y,046210,500,218 억,,515672,N,N,5818,N,00,N
 20250512,140451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2000,16,2,0.81,43544423,21812,47.51,2005,2020,1969,2575,1389,1984,1996.35,1.18,0,6401,2071,2027,1996,1952,1921,2012,1937,218,591,500,500,5,1,43657588,873,-43.48,1.12,12,0.05,-46.00,1789.00,5340,20240708,-62.55,1665,20250321,20.12,3315,-39.67,20250115,1665,20.12,20250321,5340,-62.55,20240708,1665,20.12,20250321,0.16,Y,046210,500,218 억,,515672,N,N,5818,N,00,N
diff --git a/046310/price/prices-20250501.csv b/046310/price/prices-20250501.csv
index 25d1d145c40a..9b5cc1b563d4 100644
--- a/046310/price/prices-20250501.csv
+++ b/046310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,65,2,2.38,206694288,74832,140.89,2730,2805,2715,3545,1915,2730,2762.11,3.80,0,2481,2760,2745,2725,2710,2690,2752,2717,82,815,500,2020,5,1,16418641,459,3.46,0.63,12,0.46,807.00,4405.00,3180,20240508,-12.11,1996,20241209,40.03,2850,-1.93,20250508,2100,33.10,20250331,3180,-12.11,20240514,1996,40.03,20241209,2.53,Y,046310,500,82 억,,623107,N,N,5653,N,00,N
+20250513,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,60,2,2.20,204119068,73910,139.16,2730,2805,2715,3545,1915,2730,2761.72,3.80,0,3332,2760,2745,2725,2710,2690,2752,2717,82,815,500,2020,5,1,16418641,458,3.46,0.63,12,0.45,807.00,4405.00,3180,20240508,-12.26,1996,20241209,39.78,2850,-2.11,20250508,2100,32.86,20250331,3180,-12.26,20240514,1996,39.78,20241209,2.53,Y,046310,500,82 억,,623107,N,N,6613,N,00,N
+20250513,140454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,35,2,1.28,149732470,54340,102.31,2730,2805,2715,3545,1915,2730,2755.47,3.80,0,117,2760,2745,2725,2710,2690,2752,2717,82,815,500,2020,5,1,16418641,454,3.43,0.63,12,0.33,807.00,4405.00,3180,20240508,-13.05,1996,20241209,38.53,2850,-2.98,20250508,2100,31.67,20250331,3180,-13.05,20240514,1996,38.53,20241209,2.53,Y,046310,500,82 억,,623107,N,N,6613,N,00,N
+20250513,130456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,35,2,1.28,113957125,41319,77.80,2730,2805,2715,3545,1915,2730,2757.98,3.80,0,-5599,2760,2745,2725,2710,2690,2752,2717,82,815,500,2020,5,1,16418641,454,3.43,0.63,12,0.25,807.00,4405.00,3180,20240508,-13.05,1996,20241209,38.53,2850,-2.98,20250508,2100,31.67,20250331,3180,-13.05,20240514,1996,38.53,20241209,2.53,Y,046310,500,82 억,,623107,N,N,6613,N,00,N
+20250513,120456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,20,2,0.73,41235940,15095,28.42,2730,2750,2715,3545,1915,2730,2731.76,3.80,0,2452,2760,2745,2725,2710,2690,2752,2717,82,815,500,2020,5,1,16418641,452,3.41,0.62,12,0.09,807.00,4405.00,3180,20240508,-13.52,1996,20241209,37.78,2850,-3.51,20250508,2100,30.95,20250331,3180,-13.52,20240514,1996,37.78,20241209,2.53,Y,046310,500,82 억,,623107,N,N,6613,N,00,N
+20250513,110456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,10,2,0.37,26491580,9726,18.31,2730,2745,2715,3545,1915,2730,2723.79,3.80,0,2306,2760,2745,2725,2710,2690,2752,2717,82,815,500,2020,5,1,16418641,450,3.40,0.62,12,0.06,807.00,4405.00,3180,20240508,-13.84,1996,20241209,37.27,2850,-3.86,20250508,2100,30.48,20250331,3180,-13.84,20240514,1996,37.27,20241209,2.53,Y,046310,500,82 억,,623107,N,N,6613,N,00,N
+20250513,100456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-10,5,-0.37,16555545,6085,11.46,2730,2745,2715,3545,1915,2730,2720.71,3.80,0,2813,2760,2745,2725,2710,2690,2752,2717,82,815,500,2020,5,1,16418641,447,3.37,0.62,12,0.04,807.00,4405.00,3180,20240508,-14.47,1996,20241209,36.27,2850,-4.56,20250508,2100,29.52,20250331,3180,-14.47,20240514,1996,36.27,20241209,2.53,Y,046310,500,82 억,,623107,N,N,6613,N,00,N
+20250513,090458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,15,2,0.55,592445,217,0.41,2730,2745,2730,3545,1915,2730,2730.16,3.80,0,-22,2760,2745,2725,2710,2690,2752,2717,82,815,500,2020,5,1,16418641,451,3.40,0.62,12,0.00,807.00,4405.00,3180,20240508,-13.68,1996,20241209,37.53,2850,-3.68,20250508,2100,30.71,20250331,3180,-13.68,20240514,1996,37.53,20241209,2.53,Y,046310,500,82 억,,623107,N,N,6613,N,00,N
 20250512,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,15,2,0.55,144552965,53112,35.32,2715,2740,2705,3525,1905,2715,2718.83,3.80,0,3953,2888,2801,2758,2671,2628,2780,2650,82,810,500,2000,5,1,16418641,448,3.38,0.62,12,0.32,807.00,4405.00,3180,20240508,-14.15,1996,20241209,36.77,2850,-4.21,20250508,2100,30.00,20250331,3180,-14.15,20240514,1996,36.77,20241209,2.68,Y,046310,500,82 억,,623420,N,N,6613,N,00,N
 20250512,150452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,0,3,0.00,87584735,32216,21.43,2715,2740,2705,3525,1905,2715,2718.67,3.80,0,8188,2888,2801,2758,2671,2628,2780,2650,82,810,500,2000,5,1,16418641,446,3.36,0.62,12,0.20,807.00,4405.00,3180,20240508,-14.62,1996,20241209,36.02,2850,-4.74,20250508,2100,29.29,20250331,3180,-14.62,20240514,1996,36.02,20241209,2.68,Y,046310,500,82 억,,623420,N,N,5442,N,00,N
 20250512,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,0,3,0.00,63484900,23331,15.52,2715,2740,2710,3525,1905,2715,2721.05,3.80,0,8832,2888,2801,2758,2671,2628,2780,2650,82,810,500,2000,5,1,16418641,446,3.36,0.62,12,0.14,807.00,4405.00,3180,20240508,-14.62,1996,20241209,36.02,2850,-4.74,20250508,2100,29.29,20250331,3180,-14.62,20240514,1996,36.02,20241209,2.68,Y,046310,500,82 억,,623420,N,N,5442,N,00,N
diff --git a/046390/price/prices-20250501.csv b/046390/price/prices-20250501.csv
index f5a2b860e1ac..c286bc3d9bdf 100644
--- a/046390/price/prices-20250501.csv
+++ b/046390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160449,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1248,15,2,1.22,62349358,50232,118.66,1229,1254,1228,1602,864,1233,1241.23,1.37,0,2503,1243,1237,1233,1227,1223,1236,1226,86,369,200,880,1,1,43172933,539,29.02,0.85,12,0.12,43.00,1460.00,2045,20240711,-38.97,1100,20250409,13.45,1470,-15.10,20250220,1100,13.45,20250409,2045,-38.97,20240711,1100,13.45,20250409,2.49,Y,046390,200,86 억,,589780,N,N,4519,N,00,N
+20250513,150454,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1249,16,2,1.30,59912911,48281,114.05,1229,1254,1228,1602,864,1233,1240.92,1.37,0,2854,1243,1237,1233,1227,1223,1236,1226,86,369,200,880,1,1,43172933,539,29.05,0.86,12,0.11,43.00,1460.00,2045,20240711,-38.92,1100,20250409,13.55,1470,-15.03,20250220,1100,13.55,20250409,2045,-38.92,20240711,1100,13.55,20250409,2.49,Y,046390,200,86 억,,589780,N,N,6806,N,00,N
+20250513,140455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1243,10,2,0.81,34089114,27577,65.14,1229,1249,1228,1602,864,1233,1236.14,1.37,0,2238,1243,1237,1233,1227,1223,1236,1226,86,369,200,880,1,1,43172933,537,28.91,0.85,12,0.06,43.00,1460.00,2045,20240711,-39.22,1100,20250409,13.00,1470,-15.44,20250220,1100,13.00,20250409,2045,-39.22,20240711,1100,13.00,20250409,2.49,Y,046390,200,86 억,,589780,N,N,6806,N,00,N
+20250513,130456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1244,11,2,0.89,29889584,24184,57.13,1229,1249,1228,1602,864,1233,1235.92,1.37,0,1697,1243,1237,1233,1227,1223,1236,1226,86,369,200,880,1,1,43172933,537,28.93,0.85,12,0.06,43.00,1460.00,2045,20240711,-39.17,1100,20250409,13.09,1470,-15.37,20250220,1100,13.09,20250409,2045,-39.17,20240711,1100,13.09,20250409,2.49,Y,046390,200,86 억,,589780,N,N,6806,N,00,N
+20250513,120457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1244,11,2,0.89,28505418,23070,54.50,1229,1249,1228,1602,864,1233,1235.61,1.37,0,1815,1243,1237,1233,1227,1223,1236,1226,86,369,200,880,1,1,43172933,537,28.93,0.85,12,0.05,43.00,1460.00,2045,20240711,-39.17,1100,20250409,13.09,1470,-15.37,20250220,1100,13.09,20250409,2045,-39.17,20240711,1100,13.09,20250409,2.49,Y,046390,200,86 억,,589780,N,N,6806,N,00,N
+20250513,110456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1236,3,2,0.24,21394863,17343,40.97,1229,1239,1228,1602,864,1233,1233.63,1.37,0,4577,1243,1237,1233,1227,1223,1236,1226,86,369,200,880,1,1,43172933,534,28.74,0.85,12,0.04,43.00,1460.00,2045,20240711,-39.56,1100,20250409,12.36,1470,-15.92,20250220,1100,12.36,20250409,2045,-39.56,20240711,1100,12.36,20250409,2.49,Y,046390,200,86 억,,589780,N,N,6806,N,00,N
+20250513,100457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1235,2,2,0.16,8111603,6587,15.56,1229,1239,1228,1602,864,1233,1231.46,1.37,0,1840,1243,1237,1233,1227,1223,1236,1226,86,369,200,880,1,1,43172933,533,28.72,0.85,12,0.02,43.00,1460.00,2045,20240711,-39.61,1100,20250409,12.27,1470,-15.99,20250220,1100,12.27,20250409,2045,-39.61,20240711,1100,12.27,20250409,2.49,Y,046390,200,86 억,,589780,N,N,6806,N,00,N
+20250513,090458,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1239,6,2,0.49,4742410,3859,9.12,1229,1239,1228,1602,864,1233,1228.92,1.37,0,796,1243,1237,1233,1227,1223,1236,1226,86,369,200,880,1,1,43172933,535,28.81,0.85,12,0.01,43.00,1460.00,2045,20240711,-39.41,1100,20250409,12.64,1470,-15.71,20250220,1100,12.64,20250409,2045,-39.41,20240711,1100,12.64,20250409,2.49,Y,046390,200,86 억,,589780,N,N,6806,N,00,N
 20250512,160447,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1233,1,2,0.08,52127701,42263,26.14,1239,1239,1229,1601,863,1232,1233.41,1.36,0,4288,1318,1275,1237,1194,1156,1256,1175,86,369,200,880,1,1,43172933,532,28.67,0.84,12,0.10,43.00,1460.00,2045,20240711,-39.71,1100,20250409,12.09,1470,-16.12,20250220,1100,12.09,20250409,2045,-39.71,20240711,1100,12.09,20250409,2.50,Y,046390,200,86 억,,587567,N,N,6806,N,00,N
 20250512,150452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1238,6,2,0.49,45695748,37051,22.92,1239,1239,1229,1601,863,1232,1233.32,1.36,0,2751,1318,1275,1237,1194,1156,1256,1175,86,369,200,880,1,1,43172933,534,28.79,0.85,12,0.09,43.00,1460.00,2045,20240711,-39.46,1100,20250409,12.55,1470,-15.78,20250220,1100,12.55,20250409,2045,-39.46,20240711,1100,12.55,20250409,2.50,Y,046390,200,86 억,,587567,N,N,6841,N,00,N
 20250512,140452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1237,5,2,0.41,41513502,33668,20.83,1239,1239,1229,1601,863,1232,1233.03,1.36,0,3307,1318,1275,1237,1194,1156,1256,1175,86,369,200,880,1,1,43172933,534,28.77,0.85,12,0.08,43.00,1460.00,2045,20240711,-39.51,1100,20250409,12.45,1470,-15.85,20250220,1100,12.45,20250409,2045,-39.51,20240711,1100,12.45,20250409,2.50,Y,046390,200,86 억,,587567,N,N,6841,N,00,N
diff --git a/046440/price/prices-20250501.csv b/046440/price/prices-20250501.csv
index b5a63a44e5d7..46ff186d4a8e 100644
--- a/046440/price/prices-20250501.csv
+++ b/046440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160449,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4380,10,2,0.23,112271740,25691,50.57,4350,4400,4350,5680,3060,4370,4370.05,4.19,0,-1065,4426,4397,4341,4312,4256,4412,4327,190,1310,500,3140,5,1,38010802,1665,17.52,0.47,12,0.07,250.00,9312.00,5650,20240522,-22.48,3765,20250410,16.33,4940,-11.34,20250206,3765,16.33,20250410,5650,-22.48,20240522,3765,16.33,20250410,1.52,Y,046440,500,190 억,,1590954,N,N,4133,N,00,N
+20250513,150454,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4395,25,2,0.57,106617765,24400,48.03,4350,4400,4350,5680,3060,4370,4369.58,4.19,0,-607,4426,4397,4341,4312,4256,4412,4327,190,1310,500,3140,5,1,38010802,1671,17.58,0.47,12,0.06,250.00,9312.00,5650,20240522,-22.21,3765,20250410,16.73,4940,-11.03,20250206,3765,16.73,20250410,5650,-22.21,20240522,3765,16.73,20250410,1.52,Y,046440,500,190 억,,1590954,N,N,4958,N,00,N
+20250513,140455,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4355,-15,5,-0.34,80503890,18430,36.28,4350,4400,4350,5680,3060,4370,4368.09,4.19,0,-1682,4426,4397,4341,4312,4256,4412,4327,190,1310,500,3140,5,1,38010802,1655,17.42,0.47,12,0.05,250.00,9312.00,5650,20240522,-22.92,3765,20250410,15.67,4940,-11.84,20250206,3765,15.67,20250410,5650,-22.92,20240522,3765,15.67,20250410,1.52,Y,046440,500,190 억,,1590954,N,N,4958,N,00,N
+20250513,130456,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4365,-5,5,-0.11,58187565,13311,26.20,4350,4400,4350,5680,3060,4370,4371.39,4.19,0,-1802,4426,4397,4341,4312,4256,4412,4327,190,1310,500,3140,5,1,38010802,1659,17.46,0.47,12,0.04,250.00,9312.00,5650,20240522,-22.74,3765,20250410,15.94,4940,-11.64,20250206,3765,15.94,20250410,5650,-22.74,20240522,3765,15.94,20250410,1.52,Y,046440,500,190 억,,1590954,N,N,4958,N,00,N
+20250513,120457,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4370,0,3,0.00,55131130,12611,24.82,4350,4400,4350,5680,3060,4370,4371.67,4.19,0,-1557,4426,4397,4341,4312,4256,4412,4327,190,1310,500,3140,5,1,38010802,1661,17.48,0.47,12,0.03,250.00,9312.00,5650,20240522,-22.65,3765,20250410,16.07,4940,-11.54,20250206,3765,16.07,20250410,5650,-22.65,20240522,3765,16.07,20250410,1.52,Y,046440,500,190 억,,1590954,N,N,4958,N,00,N
+20250513,110456,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4375,5,2,0.11,46408405,10616,20.90,4350,4400,4350,5680,3060,4370,4371.55,4.19,0,-1901,4426,4397,4341,4312,4256,4412,4327,190,1310,500,3140,5,1,38010802,1663,17.50,0.47,12,0.03,250.00,9312.00,5650,20240522,-22.57,3765,20250410,16.20,4940,-11.44,20250206,3765,16.20,20250410,5650,-22.57,20240522,3765,16.20,20250410,1.52,Y,046440,500,190 억,,1590954,N,N,4958,N,00,N
+20250513,100457,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4375,5,2,0.11,35816005,8199,16.14,4350,4400,4350,5680,3060,4370,4368.34,4.19,0,-2289,4426,4397,4341,4312,4256,4412,4327,190,1310,500,3140,5,1,38010802,1663,17.50,0.47,12,0.02,250.00,9312.00,5650,20240522,-22.57,3765,20250410,16.20,4940,-11.44,20250206,3765,16.20,20250410,5650,-22.57,20240522,3765,16.20,20250410,1.52,Y,046440,500,190 억,,1590954,N,N,4958,N,00,N
+20250513,090459,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4350,-20,5,-0.46,2766600,636,1.25,4350,4350,4350,5680,3060,4370,4350.00,4.19,0,-176,4426,4397,4341,4312,4256,4412,4327,190,1310,500,3140,5,1,38010802,1653,17.40,0.47,12,0.00,250.00,9312.00,5650,20240522,-23.01,3765,20250410,15.54,4940,-11.94,20250206,3765,15.54,20250410,5650,-23.01,20240522,3765,15.54,20250410,1.52,Y,046440,500,190 억,,1590954,N,N,4958,N,00,N
 20250512,160447,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4370,65,2,1.51,219909920,50701,173.23,4300,4370,4285,5590,3015,4305,4337.39,4.17,0,5582,4341,4322,4286,4267,4231,4332,4277,190,1285,500,3090,5,1,38010802,1661,17.48,0.47,12,0.13,250.00,9312.00,5650,20240522,-22.65,3765,20250410,16.07,4940,-11.54,20250206,3765,16.07,20250410,5650,-22.65,20240522,3765,16.07,20250410,1.52,Y,046440,500,190 억,,1584730,N,N,4958,N,00,N
 20250512,150452,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4335,30,2,0.70,173345855,40028,136.76,4300,4350,4285,5590,3015,4305,4330.61,4.17,0,4346,4341,4322,4286,4267,4231,4332,4277,190,1285,500,3090,5,1,38010802,1648,17.34,0.47,12,0.11,250.00,9312.00,5650,20240522,-23.27,3765,20250410,15.14,4940,-12.25,20250206,3765,15.14,20250410,5650,-23.27,20240522,3765,15.14,20250410,1.52,Y,046440,500,190 억,,1584730,N,N,1460,N,00,N
 20250512,140452,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4320,15,2,0.35,107891025,24951,85.25,4300,4350,4285,5590,3015,4305,4324.12,4.17,0,4784,4341,4322,4286,4267,4231,4332,4277,190,1285,500,3090,5,1,38010802,1642,17.28,0.46,12,0.07,250.00,9312.00,5650,20240522,-23.54,3765,20250410,14.74,4940,-12.55,20250206,3765,14.74,20250410,5650,-23.54,20240522,3765,14.74,20250410,1.52,Y,046440,500,190 억,,1584730,N,N,1460,N,00,N
diff --git a/046890/price/prices-20250501.csv b/046890/price/prices-20250501.csv
index 0d23a400c866..d0ed1e4b8572 100644
--- a/046890/price/prices-20250501.csv
+++ b/046890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160449,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6780,50,2,0.74,847130370,124249,97.27,6820,6870,6770,8740,4720,6730,6818.01,9.20,0,12040,6836,6782,6696,6642,6556,6810,6670,292,2010,500,4840,10,1,58305400,3953,-77.93,0.55,12,0.21,-87.00,12417.00,10870,20241014,-37.63,5950,20250409,13.95,7830,-13.41,20250120,5950,13.95,20250409,10870,-37.63,20241014,5950,13.95,20250409,1.61,Y,046890,500,291 억,,5366552,N,N,8174,N,00,N
+20250513,150455,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6790,60,2,0.89,792150955,116141,90.92,6820,6870,6770,8740,4720,6730,6820.60,9.20,0,13754,6836,6782,6696,6642,6556,6810,6670,292,2010,500,4840,10,1,58305400,3959,-78.05,0.55,12,0.20,-87.00,12417.00,10870,20241014,-37.53,5950,20250409,14.12,7830,-13.28,20250120,5950,14.12,20250409,10870,-37.53,20241014,5950,14.12,20250409,1.61,Y,046890,500,291 억,,5366552,N,N,16997,N,00,N
+20250513,140455,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6790,60,2,0.89,688511965,100859,78.96,6820,6870,6780,8740,4720,6730,6826.48,9.20,0,16310,6836,6782,6696,6642,6556,6810,6670,292,2010,500,4840,10,1,58305400,3959,-78.05,0.55,12,0.17,-87.00,12417.00,10870,20241014,-37.53,5950,20250409,14.12,7830,-13.28,20250120,5950,14.12,20250409,10870,-37.53,20241014,5950,14.12,20250409,1.61,Y,046890,500,291 억,,5366552,N,N,16997,N,00,N
+20250513,130457,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6810,80,2,1.19,620697995,90884,71.15,6820,6870,6780,8740,4720,6730,6829.56,9.20,0,17406,6836,6782,6696,6642,6556,6810,6670,292,2010,500,4840,10,1,58305400,3971,-78.28,0.55,12,0.16,-87.00,12417.00,10870,20241014,-37.35,5950,20250409,14.45,7830,-13.03,20250120,5950,14.45,20250409,10870,-37.35,20241014,5950,14.45,20250409,1.61,Y,046890,500,291 억,,5366552,N,N,16997,N,00,N
+20250513,120457,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6800,70,2,1.04,585697125,85744,67.13,6820,6870,6780,8740,4720,6730,6830.77,9.20,0,18412,6836,6782,6696,6642,6556,6810,6670,292,2010,500,4840,10,1,58305400,3965,-78.16,0.55,12,0.15,-87.00,12417.00,10870,20241014,-37.44,5950,20250409,14.29,7830,-13.15,20250120,5950,14.29,20250409,10870,-37.44,20241014,5950,14.29,20250409,1.61,Y,046890,500,291 억,,5366552,N,N,16997,N,00,N
+20250513,110456,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6840,110,2,1.63,524834845,76821,60.14,6820,6870,6780,8740,4720,6730,6831.92,9.20,0,18630,6836,6782,6696,6642,6556,6810,6670,292,2010,500,4840,10,1,58305400,3988,-78.62,0.55,12,0.13,-87.00,12417.00,10870,20241014,-37.07,5950,20250409,14.96,7830,-12.64,20250120,5950,14.96,20250409,10870,-37.07,20241014,5950,14.96,20250409,1.61,Y,046890,500,291 억,,5366552,N,N,16997,N,00,N
+20250513,100457,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6820,90,2,1.34,408408545,59754,46.78,6820,6870,6790,8740,4720,6730,6834.83,9.20,0,12705,6836,6782,6696,6642,6556,6810,6670,292,2010,500,4840,10,1,58305400,3976,-78.39,0.55,12,0.10,-87.00,12417.00,10870,20241014,-37.26,5950,20250409,14.62,7830,-12.90,20250120,5950,14.62,20250409,10870,-37.26,20241014,5950,14.62,20250409,1.61,Y,046890,500,291 억,,5366552,N,N,16997,N,00,N
+20250513,090459,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6860,130,2,1.93,71485550,10478,8.20,6820,6860,6790,8740,4720,6730,6822.44,9.20,0,-685,6836,6782,6696,6642,6556,6810,6670,292,2010,500,4840,10,1,58305400,4000,-78.85,0.55,12,0.02,-87.00,12417.00,10870,20241014,-36.89,5950,20250409,15.29,7830,-12.39,20250120,5950,15.29,20250409,10870,-36.89,20241014,5950,15.29,20250409,1.61,Y,046890,500,291 억,,5366552,N,N,16997,N,00,N
 20250512,160448,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6730,30,2,0.45,855960000,127733,145.63,6690,6750,6610,8710,4690,6700,6701.16,9.18,0,18051,6873,6786,6743,6656,6613,6765,6635,292,2010,500,4820,10,1,58305400,3924,-77.36,0.54,12,0.22,-87.00,12417.00,10870,20241014,-38.09,5950,20250409,13.11,7830,-14.05,20250120,5950,13.11,20250409,10870,-38.09,20241014,5950,13.11,20250409,1.59,Y,046890,500,291 억,,5354413,N,N,16997,N,00,N
 20250512,150453,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6730,30,2,0.45,759871710,113462,129.36,6690,6750,6610,8710,4690,6700,6697.15,9.18,0,17794,6873,6786,6743,6656,6613,6765,6635,292,2010,500,4820,10,1,58305400,3924,-77.36,0.54,12,0.19,-87.00,12417.00,10870,20241014,-38.09,5950,20250409,13.11,7830,-14.05,20250120,5950,13.11,20250409,10870,-38.09,20241014,5950,13.11,20250409,1.59,Y,046890,500,291 억,,5354413,N,N,16620,N,00,N
 20250512,140452,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6720,20,2,0.30,692160800,103395,117.88,6690,6750,6610,8710,4690,6700,6694.34,9.18,0,21626,6873,6786,6743,6656,6613,6765,6635,292,2010,500,4820,10,1,58305400,3918,-77.24,0.54,12,0.18,-87.00,12417.00,10870,20241014,-38.18,5950,20250409,12.94,7830,-14.18,20250120,5950,12.94,20250409,10870,-38.18,20241014,5950,12.94,20250409,1.59,Y,046890,500,291 억,,5354413,N,N,16620,N,00,N
diff --git a/046940/price/prices-20250501.csv b/046940/price/prices-20250501.csv
index e36d182aeeb4..8faf1351ed02 100644
--- a/046940/price/prices-20250501.csv
+++ b/046940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160449,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3195,-630,5,-16.47,16511771770,4578244,84.03,3695,3995,3160,4970,2680,3825,3607.12,2.52,0,-16184,4241,4032,3616,3407,2991,4137,3512,90,1145,500,2290,5,1,18074350,577,77.93,0.55,12,25.33,41.00,5759.00,4090,20240731,-21.88,2050,20241209,55.85,3995,-20.03,20250513,2455,30.14,20250102,4090,-21.88,20240731,2050,55.85,20241209,1.62,Y,046940,500,90 억,,455003,N,N,7399,N,00,N
+20250513,150455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3250,-575,5,-15.03,15620287060,4303625,78.99,3695,3995,3160,4970,2680,3825,3629.57,2.52,0,-17953,4241,4032,3616,3407,2991,4137,3512,90,1145,500,2290,5,1,18074350,587,79.27,0.56,12,23.81,41.00,5759.00,4090,20240731,-20.54,2050,20241209,58.54,3995,-18.65,20250513,2455,32.38,20250102,4090,-20.54,20240731,2050,58.54,20241209,1.62,Y,046940,500,90 억,,455003,N,N,11843,N,00,N
+20250513,140456,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3240,-585,5,-15.29,14732392245,4027254,73.92,3695,3995,3230,4970,2680,3825,3658.17,2.52,0,-41238,4241,4032,3616,3407,2991,4137,3512,90,1145,500,2290,5,1,18074350,586,79.02,0.56,12,22.28,41.00,5759.00,4090,20240731,-20.78,2050,20241209,58.05,3995,-18.90,20250513,2455,31.98,20250102,4090,-20.78,20240731,2050,58.05,20241209,1.62,Y,046940,500,90 억,,455003,N,N,11843,N,00,N
+20250513,130457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3460,-365,5,-9.54,13152680090,3551147,65.18,3695,3995,3420,4970,2680,3825,3703.78,2.52,0,-93713,4241,4032,3616,3407,2991,4137,3512,90,1145,500,2290,5,1,18074350,625,84.39,0.60,12,19.65,41.00,5759.00,4090,20240731,-15.40,2050,20241209,68.78,3995,-13.39,20250513,2455,40.94,20250102,4090,-15.40,20240731,2050,68.78,20241209,1.62,Y,046940,500,90 억,,455003,N,N,11843,N,00,N
+20250513,120457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3465,-360,5,-9.41,12523905250,3370062,61.86,3695,3995,3440,4970,2680,3825,3716.22,2.52,0,-80467,4241,4032,3616,3407,2991,4137,3512,90,1145,500,2290,5,1,18074350,626,84.51,0.60,12,18.65,41.00,5759.00,4090,20240731,-15.28,2050,20241209,69.02,3995,-13.27,20250513,2455,41.14,20250102,4090,-15.28,20240731,2050,69.02,20241209,1.62,Y,046940,500,90 억,,455003,N,N,11843,N,00,N
+20250513,110457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3580,-245,5,-6.41,11820872889,3170290,58.19,3695,3995,3440,4970,2680,3825,3728.64,2.52,0,-85801,4241,4032,3616,3407,2991,4137,3512,90,1145,500,2290,5,1,18074350,647,87.32,0.62,12,17.54,41.00,5759.00,4090,20240731,-12.47,2050,20241209,74.63,3995,-10.39,20250513,2455,45.82,20250102,4090,-12.47,20240731,2050,74.63,20241209,1.62,Y,046940,500,90 억,,455003,N,N,11843,N,00,N
+20250513,100457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3520,-305,5,-7.97,10615381556,2829075,51.93,3695,3995,3520,4970,2680,3825,3752.24,2.52,0,-110138,4241,4032,3616,3407,2991,4137,3512,90,1145,500,2290,5,1,18074350,636,85.85,0.61,12,15.65,41.00,5759.00,4090,20240731,-13.94,2050,20241209,71.71,3995,-11.89,20250513,2455,43.38,20250102,4090,-13.94,20240731,2050,71.71,20241209,1.62,Y,046940,500,90 억,,455003,N,N,11843,N,00,N
+20250513,090459,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3860,35,2,0.92,4558430972,1187599,21.80,3695,3995,3560,4970,2680,3825,3838.36,2.52,0,-52025,4241,4032,3616,3407,2991,4137,3512,90,1145,500,2290,5,1,18074350,698,94.15,0.67,12,6.57,41.00,5759.00,4090,20240731,-5.62,2050,20241209,88.29,3995,-3.38,20250513,2455,57.23,20250102,4090,-5.62,20240731,2050,88.29,20241209,1.62,Y,046940,500,90 억,,455003,N,N,11843,N,00,N
 20250512,160448,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3825,880,1,29.88,19661767350,5434521,1745.95,3230,3825,3200,3825,2065,2945,3617.82,2.12,0,59200,3115,3030,2915,2830,2715,2972,2772,90,880,500,1760,5,1,18074350,691,93.29,0.66,12,30.07,41.00,5759.00,4090,20240731,-6.48,2050,20241209,86.59,3900,-1.92,20250408,2455,55.80,20250102,4090,-6.48,20240731,2050,86.59,20241209,1.58,Y,046940,500,90 억,,382592,N,N,11843,N,00,N
 20250512,150453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3825,880,1,29.88,19629358125,5426048,1743.23,3230,3825,3200,3825,2065,2945,3617.62,2.12,0,58752,3115,3030,2915,2830,2715,2972,2772,90,880,500,1760,5,1,18074350,691,93.29,0.66,12,30.02,41.00,5759.00,4090,20240731,-6.48,2050,20241209,86.59,3900,-1.92,20250408,2455,55.80,20250102,4090,-6.48,20240731,2050,86.59,20241209,1.58,Y,046940,500,90 억,,382592,N,N,676,N,00,N
 20250512,140452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3825,880,1,29.88,19577999850,5412621,1738.92,3230,3825,3200,3825,2065,2945,3617.10,2.12,0,58752,3115,3030,2915,2830,2715,2972,2772,90,880,500,1760,5,1,18074350,691,93.29,0.66,12,29.95,41.00,5759.00,4090,20240731,-6.48,2050,20241209,86.59,3900,-1.92,20250408,2455,55.80,20250102,4090,-6.48,20240731,2050,86.59,20241209,1.58,Y,046940,500,90 억,,382592,N,N,676,N,00,N
diff --git a/046970/price/prices-20250501.csv b/046970/price/prices-20250501.csv
index c06fcfc6f448..8c7ad2076796 100644
--- a/046970/price/prices-20250501.csv
+++ b/046970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1445,-51,5,-3.41,3107840009,2108238,48.58,1504,1508,1445,1944,1048,1496,1474.07,1.50,0,-25849,1550,1522,1486,1458,1422,1537,1473,219,448,500,920,1,1,43824999,633,-12.35,1.52,12,4.81,-117.00,951.00,1960,20250123,-26.28,980,20240805,47.45,1960,-26.28,20250123,1068,35.30,20250409,1960,-26.28,20250123,980,47.45,20240805,1.93,Y,046970,500,219 억,,658868,N,N,46434,N,00,N
+20250513,150455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1454,-42,5,-2.81,2815142644,1906338,43.93,1504,1508,1450,1944,1048,1496,1476.62,1.50,0,-61442,1550,1522,1486,1458,1422,1537,1473,219,448,500,920,1,1,43824999,637,-12.43,1.53,12,4.35,-117.00,951.00,1960,20250123,-25.82,980,20240805,48.37,1960,-25.82,20250123,1068,36.14,20250409,1960,-25.82,20250123,980,48.37,20240805,1.93,Y,046970,500,219 억,,658868,N,N,14076,N,00,N
+20250513,140456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1453,-43,5,-2.87,2566077953,1734937,39.98,1504,1508,1452,1944,1048,1496,1478.96,1.50,0,-93811,1550,1522,1486,1458,1422,1537,1473,219,448,500,920,1,1,43824999,637,-12.42,1.53,12,3.96,-117.00,951.00,1960,20250123,-25.87,980,20240805,48.27,1960,-25.87,20250123,1068,36.05,20250409,1960,-25.87,20250123,980,48.27,20240805,1.93,Y,046970,500,219 억,,658868,N,N,14076,N,00,N
+20250513,130457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1466,-30,5,-2.01,2239084861,1510525,34.81,1504,1508,1459,1944,1048,1496,1482.23,1.50,0,-60211,1550,1522,1486,1458,1422,1537,1473,219,448,500,920,1,1,43824999,642,-12.53,1.54,12,3.45,-117.00,951.00,1960,20250123,-25.20,980,20240805,49.59,1960,-25.20,20250123,1068,37.27,20250409,1960,-25.20,20250123,980,49.59,20240805,1.93,Y,046970,500,219 억,,658868,N,N,14076,N,00,N
+20250513,120458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1466,-30,5,-2.01,2110588490,1422735,32.79,1504,1508,1459,1944,1048,1496,1483.38,1.50,0,-57807,1550,1522,1486,1458,1422,1537,1473,219,448,500,920,1,1,43824999,642,-12.53,1.54,12,3.25,-117.00,951.00,1960,20250123,-25.20,980,20240805,49.59,1960,-25.20,20250123,1068,37.27,20250409,1960,-25.20,20250123,980,49.59,20240805,1.93,Y,046970,500,219 억,,658868,N,N,14076,N,00,N
+20250513,110457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1467,-29,5,-1.94,1842482219,1239285,28.56,1504,1508,1463,1944,1048,1496,1486.65,1.50,0,-75316,1550,1522,1486,1458,1422,1537,1473,219,448,500,920,1,1,43824999,643,-12.54,1.54,12,2.83,-117.00,951.00,1960,20250123,-25.15,980,20240805,49.69,1960,-25.15,20250123,1068,37.36,20250409,1960,-25.15,20250123,980,49.69,20240805,1.93,Y,046970,500,219 억,,658868,N,N,14076,N,00,N
+20250513,100458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1474,-22,5,-1.47,1458410735,977896,22.53,1504,1508,1469,1944,1048,1496,1491.33,1.50,0,-107655,1550,1522,1486,1458,1422,1537,1473,219,448,500,920,1,1,43824999,646,-12.60,1.55,12,2.23,-117.00,951.00,1960,20250123,-24.80,980,20240805,50.41,1960,-24.80,20250123,1068,38.01,20250409,1960,-24.80,20250123,980,50.41,20240805,1.93,Y,046970,500,219 억,,658868,N,N,14076,N,00,N
+20250513,090500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1490,-6,5,-0.40,407254633,271443,6.26,1504,1508,1489,1944,1048,1496,1500.51,1.50,0,-65068,1550,1522,1486,1458,1422,1537,1473,219,448,500,920,1,1,43824999,653,-12.74,1.57,12,0.62,-117.00,951.00,1960,20250123,-23.98,980,20240805,52.04,1960,-23.98,20250123,1068,39.51,20250409,1960,-23.98,20250123,980,52.04,20240805,1.93,Y,046970,500,219 억,,658868,N,N,14076,N,00,N
 20250512,160448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1496,4,2,0.27,6149407735,4137085,10.97,1487,1514,1450,1939,1045,1492,1486.39,1.96,0,-230247,1756,1623,1513,1380,1270,1690,1447,219,447,500,920,1,1,43824999,656,-12.79,1.57,12,9.44,-117.00,951.00,1960,20250123,-23.67,980,20240805,52.65,1960,-23.67,20250123,1068,40.07,20250409,1960,-23.67,20250123,980,52.65,20240805,1.95,Y,046970,500,219 억,,858209,N,N,14076,N,00,N
 20250512,150453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1486,-6,5,-0.40,5099065985,3438170,9.11,1487,1509,1450,1939,1045,1492,1483.08,1.96,0,-69420,1756,1623,1513,1380,1270,1690,1447,219,447,500,920,1,1,43824999,651,-12.70,1.56,12,7.85,-117.00,951.00,1960,20250123,-24.18,980,20240805,51.63,1960,-24.18,20250123,1068,39.14,20250409,1960,-24.18,20250123,980,51.63,20240805,1.95,Y,046970,500,219 억,,858209,N,N,110379,N,00,N
 20250512,140453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1480,-12,5,-0.80,4663508419,3145480,8.34,1487,1509,1450,1939,1045,1492,1482.61,1.96,0,-116114,1756,1623,1513,1380,1270,1690,1447,219,447,500,920,1,1,43824999,649,-12.65,1.56,12,7.18,-117.00,951.00,1960,20250123,-24.49,980,20240805,51.02,1960,-24.49,20250123,1068,38.58,20250409,1960,-24.49,20250123,980,51.02,20240805,1.95,Y,046970,500,219 억,,858209,N,N,110379,N,00,N
diff --git a/047040/price/prices-20250501.csv b/047040/price/prices-20250501.csv
index be36bae440c7..bf6416a4c193 100644
--- a/047040/price/prices-20250501.csv
+++ b/047040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160450,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3690,-10,5,-0.27,2882442753,785402,33.69,3685,3705,3640,4810,2590,3700,3670.02,11.19,0,-63358,3843,3771,3643,3571,3443,3807,3607,20781,1110,5000,2810,5,1,415622638,15336,6.55,0.35,12,0.19,563.00,10569.00,4965,20240718,-25.68,2940,20250409,25.51,3760,-1.86,20250219,2940,25.51,20250409,4965,-25.68,20240718,2940,25.51,20250409,1.35,Y,047040,5000,20781 억,,46520077,N,N,59349,N,00,N
+20250513,150455,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3690,-10,5,-0.27,2645516708,721139,30.94,3685,3705,3640,4810,2590,3700,3668.53,11.19,0,-67541,3843,3771,3643,3571,3443,3807,3607,20781,1110,5000,2810,5,1,415622638,15336,6.55,0.35,12,0.17,563.00,10569.00,4965,20240718,-25.68,2940,20250409,25.51,3760,-1.86,20250219,2940,25.51,20250409,4965,-25.68,20240718,2940,25.51,20250409,1.35,Y,047040,5000,20781 억,,46520077,N,N,12829,N,00,N
+20250513,140456,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3690,-10,5,-0.27,2305111355,628662,26.97,3685,3705,3640,4810,2590,3700,3666.69,11.19,0,-59674,3843,3771,3643,3571,3443,3807,3607,20781,1110,5000,2810,5,1,415622638,15336,6.55,0.35,12,0.15,563.00,10569.00,4965,20240718,-25.68,2940,20250409,25.51,3760,-1.86,20250219,2940,25.51,20250409,4965,-25.68,20240718,2940,25.51,20250409,1.35,Y,047040,5000,20781 억,,46520077,N,N,12829,N,00,N
+20250513,130457,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3690,-10,5,-0.27,2008373515,548098,23.51,3685,3705,3640,4810,2590,3700,3664.26,11.19,0,-48966,3843,3771,3643,3571,3443,3807,3607,20781,1110,5000,2810,5,1,415622638,15336,6.55,0.35,12,0.13,563.00,10569.00,4965,20240718,-25.68,2940,20250409,25.51,3760,-1.86,20250219,2940,25.51,20250409,4965,-25.68,20240718,2940,25.51,20250409,1.35,Y,047040,5000,20781 억,,46520077,N,N,12829,N,00,N
+20250513,120458,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3670,-30,5,-0.81,1784212751,487198,20.90,3685,3705,3640,4810,2590,3700,3662.19,11.19,0,-45173,3843,3771,3643,3571,3443,3807,3607,20781,1110,5000,2810,5,1,415622638,15253,6.52,0.35,12,0.12,563.00,10569.00,4965,20240718,-26.08,2940,20250409,24.83,3760,-2.39,20250219,2940,24.83,20250409,4965,-26.08,20240718,2940,24.83,20250409,1.35,Y,047040,5000,20781 억,,46520077,N,N,12829,N,00,N
+20250513,110457,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3665,-35,5,-0.95,1462067600,399177,17.12,3685,3705,3640,4810,2590,3700,3662.71,11.19,0,-47391,3843,3771,3643,3571,3443,3807,3607,20781,1110,5000,2810,5,1,415622638,15233,6.51,0.35,12,0.10,563.00,10569.00,4965,20240718,-26.18,2940,20250409,24.66,3760,-2.53,20250219,2940,24.66,20250409,4965,-26.18,20240718,2940,24.66,20250409,1.35,Y,047040,5000,20781 억,,46520077,N,N,12829,N,00,N
+20250513,100458,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3645,-55,5,-1.49,1113422285,303782,13.03,3685,3705,3640,4810,2590,3700,3665.20,11.19,0,-25556,3843,3771,3643,3571,3443,3807,3607,20781,1110,5000,2810,5,1,415622638,15149,6.47,0.34,12,0.07,563.00,10569.00,4965,20240718,-26.59,2940,20250409,23.98,3760,-3.06,20250219,2940,23.98,20250409,4965,-26.59,20240718,2940,23.98,20250409,1.35,Y,047040,5000,20781 억,,46520077,N,N,12829,N,00,N
+20250513,090500,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3655,-45,5,-1.22,282306880,76953,3.30,3685,3685,3645,4810,2590,3700,3668.56,11.19,0,-21907,3843,3771,3643,3571,3443,3807,3607,20781,1110,5000,2810,5,1,415622638,15191,6.49,0.35,12,0.02,563.00,10569.00,4965,20240718,-26.38,2940,20250409,24.32,3760,-2.79,20250219,2940,24.32,20250409,4965,-26.38,20240718,2940,24.32,20250409,1.35,Y,047040,5000,20781 억,,46520077,N,N,12829,N,00,N
 20250512,160448,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3700,225,2,6.47,8559299256,2330979,258.42,3530,3715,3515,4515,2435,3475,3671.97,11.11,0,445173,3568,3521,3498,3451,3428,3510,3440,20781,1040,5000,2640,5,1,415622638,15378,6.57,0.35,12,0.56,563.00,10569.00,4965,20240718,-25.48,2940,20250409,25.85,3760,-1.60,20250219,2940,25.85,20250409,4965,-25.48,20240718,2940,25.85,20250409,1.37,Y,047040,5000,20781 억,,46188071,N,N,12829,N,00,N
 20250512,150453,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3695,220,2,6.33,8034411014,2188968,242.68,3530,3715,3515,4515,2435,3475,3670.41,11.11,0,425920,3568,3521,3498,3451,3428,3510,3440,20781,1040,5000,2640,5,1,415622638,15357,6.56,0.35,12,0.53,563.00,10569.00,4965,20240718,-25.58,2940,20250409,25.68,3760,-1.73,20250219,2940,25.68,20250409,4965,-25.58,20240718,2940,25.68,20250409,1.37,Y,047040,5000,20781 억,,46188071,N,N,44630,N,00,N
 20250512,140453,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3695,220,2,6.33,6735266357,1837869,203.76,3530,3715,3515,4515,2435,3475,3664.72,11.11,0,435118,3568,3521,3498,3451,3428,3510,3440,20781,1040,5000,2640,5,1,415622638,15357,6.56,0.35,12,0.44,563.00,10569.00,4965,20240718,-25.58,2940,20250409,25.68,3760,-1.73,20250219,2940,25.68,20250409,4965,-25.58,20240718,2940,25.68,20250409,1.37,Y,047040,5000,20781 억,,46188071,N,N,44630,N,00,N
diff --git a/047050/price/prices-20250501.csv b/047050/price/prices-20250501.csv
index 0bb1709fc1b8..901ff7629285 100644
--- a/047050/price/prices-20250501.csv
+++ b/047050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160450,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48500,-500,5,-1.02,10206550000,209174,100.00,49100,49600,48350,63700,34300,49000,48794.61,6.31,0,1390,49900,49450,48900,48450,47900,49675,48675,8796,14700,5000,35280,50,1,175922788,85323,16.58,1.30,12,0.12,2925.00,37359.00,72800,20240614,-33.38,37400,20241209,29.68,64800,-25.15,20250311,38900,24.68,20250207,72800,-33.38,20240614,37400,29.68,20241209,0.73,Y,047050,5000,8796 억,,11107913,N,N,15756,N,00,N
+20250513,150456,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48450,-550,5,-1.12,9449480650,193552,92.53,49100,49600,48400,63700,34300,49000,48821.41,6.31,0,-1251,49900,49450,48900,48450,47900,49675,48675,8796,14700,5000,35280,50,1,175922788,85235,16.56,1.30,12,0.11,2925.00,37359.00,72800,20240614,-33.45,37400,20241209,29.55,64800,-25.23,20250311,38900,24.55,20250207,72800,-33.45,20240614,37400,29.55,20241209,0.73,Y,047050,5000,8796 억,,11107913,N,N,19563,N,00,N
+20250513,140456,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48500,-500,5,-1.02,7853311475,160602,76.78,49100,49600,48450,63700,34300,49000,48899.21,6.31,0,-7957,49900,49450,48900,48450,47900,49675,48675,8796,14700,5000,35280,50,1,175922788,85323,16.58,1.30,12,0.09,2925.00,37359.00,72800,20240614,-33.38,37400,20241209,29.68,64800,-25.15,20250311,38900,24.68,20250207,72800,-33.38,20240614,37400,29.68,20241209,0.73,Y,047050,5000,8796 억,,11107913,N,N,19563,N,00,N
+20250513,130458,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48600,-400,5,-0.82,6406168275,130788,62.52,49100,49600,48600,63700,34300,49000,48981.32,6.31,0,-7032,49900,49450,48900,48450,47900,49675,48675,8796,14700,5000,35280,50,1,175922788,85498,16.62,1.30,12,0.07,2925.00,37359.00,72800,20240614,-33.24,37400,20241209,29.95,64800,-25.00,20250311,38900,24.94,20250207,72800,-33.24,20240614,37400,29.95,20241209,0.73,Y,047050,5000,8796 억,,11107913,N,N,19563,N,00,N
+20250513,120458,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48650,-350,5,-0.71,5548399125,113167,54.10,49100,49600,48600,63700,34300,49000,49028.42,6.31,0,-6171,49900,49450,48900,48450,47900,49675,48675,8796,14700,5000,35280,50,1,175922788,85586,16.63,1.30,12,0.06,2925.00,37359.00,72800,20240614,-33.17,37400,20241209,30.08,64800,-24.92,20250311,38900,25.06,20250207,72800,-33.17,20240614,37400,30.08,20241209,0.73,Y,047050,5000,8796 억,,11107913,N,N,19563,N,00,N
+20250513,110457,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,49050,50,2,0.10,4378449475,89165,42.63,49100,49600,48800,63700,34300,49000,49105.02,6.31,0,-1393,49900,49450,48900,48450,47900,49675,48675,8796,14700,5000,35280,50,1,175922788,86290,16.77,1.31,12,0.05,2925.00,37359.00,72800,20240614,-32.62,37400,20241209,31.15,64800,-24.31,20250311,38900,26.09,20250207,72800,-32.62,20240614,37400,31.15,20241209,0.73,Y,047050,5000,8796 억,,11107913,N,N,19563,N,00,N
+20250513,100458,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,49150,150,2,0.31,3225269700,65634,31.38,49100,49600,48900,63700,34300,49000,49140.23,6.31,0,1049,49900,49450,48900,48450,47900,49675,48675,8796,14700,5000,35280,50,1,175922788,86466,16.80,1.32,12,0.04,2925.00,37359.00,72800,20240614,-32.49,37400,20241209,31.42,64800,-24.15,20250311,38900,26.35,20250207,72800,-32.49,20240614,37400,31.42,20241209,0.73,Y,047050,5000,8796 억,,11107913,N,N,19563,N,00,N
+20250513,090500,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,49200,200,2,0.41,744240250,15137,7.24,49100,49500,48950,63700,34300,49000,49166.96,6.31,0,-2051,49900,49450,48900,48450,47900,49675,48675,8796,14700,5000,35280,50,1,175922788,86554,16.82,1.32,12,0.01,2925.00,37359.00,72800,20240614,-32.42,37400,20241209,31.55,64800,-24.07,20250311,38900,26.48,20250207,72800,-32.42,20240614,37400,31.55,20241209,0.73,Y,047050,5000,8796 억,,11107913,N,N,19563,N,00,N
 20250512,160449,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,49000,650,2,1.34,10199171850,209184,79.36,48500,49350,48350,62800,33850,48350,48756.77,6.31,0,14978,50016,49182,48366,47532,46716,48775,47125,8796,14450,5000,34810,50,1,175922788,86202,16.75,1.31,12,0.12,2925.00,37359.00,72800,20240614,-32.69,37400,20241209,31.02,64800,-24.38,20250311,38900,25.96,20250207,72800,-32.69,20240614,37400,31.02,20241209,0.73,Y,047050,5000,8796 억,,11094654,N,N,19563,N,00,N
 20250512,150454,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48800,450,2,0.93,9126203300,187253,71.04,48500,49350,48350,62800,33850,48350,48737.30,6.31,0,5106,50016,49182,48366,47532,46716,48775,47125,8796,14450,5000,34810,50,1,175922788,85850,16.68,1.31,12,0.11,2925.00,37359.00,72800,20240614,-32.97,37400,20241209,30.48,64800,-24.69,20250311,38900,25.45,20250207,72800,-32.97,20240614,37400,30.48,20241209,0.73,Y,047050,5000,8796 억,,11094654,N,N,26931,N,00,N
 20250512,140453,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48850,500,2,1.03,8070998350,165618,62.83,48500,49350,48350,62800,33850,48350,48732.63,6.31,0,2332,50016,49182,48366,47532,46716,48775,47125,8796,14450,5000,34810,50,1,175922788,85938,16.70,1.31,12,0.09,2925.00,37359.00,72800,20240614,-32.90,37400,20241209,30.61,64800,-24.61,20250311,38900,25.58,20250207,72800,-32.90,20240614,37400,30.61,20241209,0.73,Y,047050,5000,8796 억,,11094654,N,N,26931,N,00,N
diff --git a/047080/price/prices-20250501.csv b/047080/price/prices-20250501.csv
index 5c5eb21905df..eab3067006e3 100644
--- a/047080/price/prices-20250501.csv
+++ b/047080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1323,-14,5,-1.05,55533413,41927,90.19,1333,1354,1283,1738,936,1337,1324.53,2.55,0,-5466,1356,1346,1338,1328,1320,1351,1333,124,401,500,880,1,1,24822362,328,19.17,2.72,12,0.17,69.00,487.00,2975,20240828,-55.53,1104,20241209,19.84,1494,-11.45,20250417,1180,12.12,20250409,2975,-55.53,20240828,1104,19.84,20241209,0.74,Y,047080,500,124 억,,634093,N,N,2650,N,00,N
+20250513,150456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1326,-11,5,-0.82,54654045,41262,88.76,1333,1354,1283,1738,936,1337,1324.56,2.55,0,-5459,1356,1346,1338,1328,1320,1351,1333,124,401,500,880,1,1,24822362,329,19.22,2.72,12,0.17,69.00,487.00,2975,20240828,-55.43,1104,20241209,20.11,1494,-11.24,20250417,1180,12.37,20250409,2975,-55.43,20240828,1104,20.11,20241209,0.74,Y,047080,500,124 억,,634093,N,N,11322,N,00,N
+20250513,140457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1319,-18,5,-1.35,50325389,37978,81.70,1333,1354,1283,1738,936,1337,1325.12,2.55,0,-4106,1356,1346,1338,1328,1320,1351,1333,124,401,500,880,1,1,24822362,327,19.12,2.71,12,0.15,69.00,487.00,2975,20240828,-55.66,1104,20241209,19.47,1494,-11.71,20250417,1180,11.78,20250409,2975,-55.66,20240828,1104,19.47,20241209,0.74,Y,047080,500,124 억,,634093,N,N,11322,N,00,N
+20250513,130458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1321,-16,5,-1.20,47357588,35731,76.86,1333,1354,1283,1738,936,1337,1325.39,2.55,0,-2888,1356,1346,1338,1328,1320,1351,1333,124,401,500,880,1,1,24822362,328,19.14,2.71,12,0.14,69.00,487.00,2975,20240828,-55.60,1104,20241209,19.66,1494,-11.58,20250417,1180,11.95,20250409,2975,-55.60,20240828,1104,19.66,20241209,0.74,Y,047080,500,124 억,,634093,N,N,11322,N,00,N
+20250513,120458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1320,-17,5,-1.27,43418557,32746,70.44,1333,1354,1283,1738,936,1337,1325.92,2.55,0,-1658,1356,1346,1338,1328,1320,1351,1333,124,401,500,880,1,1,24822362,328,19.13,2.71,12,0.13,69.00,487.00,2975,20240828,-55.63,1104,20241209,19.57,1494,-11.65,20250417,1180,11.86,20250409,2975,-55.63,20240828,1104,19.57,20241209,0.74,Y,047080,500,124 억,,634093,N,N,11322,N,00,N
+20250513,110458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1324,-13,5,-0.97,39586331,29852,64.22,1333,1354,1283,1738,936,1337,1326.09,2.55,0,-1270,1356,1346,1338,1328,1320,1351,1333,124,401,500,880,1,1,24822362,329,19.19,2.72,12,0.12,69.00,487.00,2975,20240828,-55.50,1104,20241209,19.93,1494,-11.38,20250417,1180,12.20,20250409,2975,-55.50,20240828,1104,19.93,20241209,0.74,Y,047080,500,124 억,,634093,N,N,11322,N,00,N
+20250513,100458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1331,-6,5,-0.45,36173963,27281,58.69,1333,1354,1283,1738,936,1337,1325.98,2.55,0,-1732,1356,1346,1338,1328,1320,1351,1333,124,401,500,880,1,1,24822362,330,19.29,2.73,12,0.11,69.00,487.00,2975,20240828,-55.26,1104,20241209,20.56,1494,-10.91,20250417,1180,12.80,20250409,2975,-55.26,20240828,1104,20.56,20241209,0.74,Y,047080,500,124 억,,634093,N,N,11322,N,00,N
+20250513,090501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1348,11,2,0.82,2400507,1797,3.87,1333,1354,1333,1738,936,1337,1335.84,2.55,0,183,1356,1346,1338,1328,1320,1351,1333,124,401,500,880,1,1,24822362,335,19.54,2.77,12,0.01,69.00,487.00,2975,20240828,-54.69,1104,20241209,22.10,1494,-9.77,20250417,1180,14.24,20250409,2975,-54.69,20240828,1104,22.10,20241209,0.74,Y,047080,500,124 억,,634093,N,N,11322,N,00,N
 20250512,160449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1337,2,2,0.15,62062248,46486,120.50,1335,1348,1330,1735,935,1335,1335.07,2.57,0,-2801,1377,1356,1343,1322,1309,1349,1315,124,400,500,880,1,1,24822362,332,19.38,2.75,12,0.19,69.00,487.00,2975,20240828,-55.06,1104,20241209,21.11,1494,-10.51,20250417,1180,13.31,20250409,2975,-55.06,20240828,1104,21.11,20241209,0.74,Y,047080,500,124 억,,639026,N,N,11322,N,00,N
 20250512,150454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1337,2,2,0.15,56576582,42383,109.87,1335,1348,1330,1735,935,1335,1334.89,2.57,0,-3273,1377,1356,1343,1322,1309,1349,1315,124,400,500,880,1,1,24822362,332,19.38,2.75,12,0.17,69.00,487.00,2975,20240828,-55.06,1104,20241209,21.11,1494,-10.51,20250417,1180,13.31,20250409,2975,-55.06,20240828,1104,21.11,20241209,0.74,Y,047080,500,124 억,,639026,N,N,3311,N,00,N
 20250512,140453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1335,0,3,0.00,51301172,38434,99.63,1335,1348,1330,1735,935,1335,1334.79,2.57,0,-2104,1377,1356,1343,1322,1309,1349,1315,124,400,500,880,1,1,24822362,331,19.35,2.74,12,0.15,69.00,487.00,2975,20240828,-55.13,1104,20241209,20.92,1494,-10.64,20250417,1180,13.14,20250409,2975,-55.13,20240828,1104,20.92,20241209,0.74,Y,047080,500,124 억,,639026,N,N,3311,N,00,N
diff --git a/047310/price/prices-20250501.csv b/047310/price/prices-20250501.csv
index 75a5e81f4d75..e100b8407d6e 100644
--- a/047310/price/prices-20250501.csv
+++ b/047310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,30,2,0.65,289169723,61645,150.42,4675,4720,4630,6040,3255,4650,4690.94,1.44,0,17036,4720,4685,4630,4595,4540,4702,4612,185,1390,500,3340,5,1,36610755,1713,15.81,0.79,12,0.17,296.00,5909.00,8240,20240509,-43.20,3900,20250409,20.00,6630,-29.41,20250106,3900,20.00,20250409,8030,-41.72,20240516,3900,20.00,20250409,1.27,Y,047310,500,185 억,,528011,N,N,6920,N,00,N
+20250513,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4675,25,2,0.54,283992918,60534,147.71,4675,4720,4635,6040,3255,4650,4691.46,1.44,0,17018,4720,4685,4630,4595,4540,4702,4612,185,1390,500,3340,5,1,36610755,1712,15.79,0.79,12,0.17,296.00,5909.00,8240,20240509,-43.26,3900,20250409,19.87,6630,-29.49,20250106,3900,19.87,20250409,8030,-41.78,20240516,3900,19.87,20250409,1.27,Y,047310,500,185 억,,528011,N,N,5537,N,00,N
+20250513,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,30,2,0.65,263449778,56130,136.96,4675,4720,4650,6040,3255,4650,4693.56,1.44,0,16534,4720,4685,4630,4595,4540,4702,4612,185,1390,500,3340,5,1,36610755,1713,15.81,0.79,12,0.15,296.00,5909.00,8240,20240509,-43.20,3900,20250409,20.00,6630,-29.41,20250106,3900,20.00,20250409,8030,-41.72,20240516,3900,20.00,20250409,1.27,Y,047310,500,185 억,,528011,N,N,5537,N,00,N
+20250513,130458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,70,2,1.51,235701900,50213,122.52,4675,4720,4650,6040,3255,4650,4694.04,1.44,0,15531,4720,4685,4630,4595,4540,4702,4612,185,1390,500,3340,5,1,36610755,1728,15.95,0.80,12,0.14,296.00,5909.00,8240,20240509,-42.72,3900,20250409,21.03,6630,-28.81,20250106,3900,21.03,20250409,8030,-41.22,20240516,3900,21.03,20250409,1.27,Y,047310,500,185 억,,528011,N,N,5537,N,00,N
+20250513,120459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,50,2,1.08,186218460,39685,96.84,4675,4715,4650,6040,3255,4650,4692.41,1.44,0,11173,4720,4685,4630,4595,4540,4702,4612,185,1390,500,3340,5,1,36610755,1721,15.88,0.80,12,0.11,296.00,5909.00,8240,20240509,-42.96,3900,20250409,20.51,6630,-29.11,20250106,3900,20.51,20250409,8030,-41.47,20240516,3900,20.51,20250409,1.27,Y,047310,500,185 억,,528011,N,N,5537,N,00,N
+20250513,110458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,50,2,1.08,164263870,35012,85.43,4675,4715,4650,6040,3255,4650,4691.64,1.44,0,11103,4720,4685,4630,4595,4540,4702,4612,185,1390,500,3340,5,1,36610755,1721,15.88,0.80,12,0.10,296.00,5909.00,8240,20240509,-42.96,3900,20250409,20.51,6630,-29.11,20250106,3900,20.51,20250409,8030,-41.47,20240516,3900,20.51,20250409,1.27,Y,047310,500,185 억,,528011,N,N,5537,N,00,N
+20250513,100459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,45,2,0.97,122269715,26071,63.62,4675,4715,4650,6040,3255,4650,4689.87,1.44,0,5771,4720,4685,4630,4595,4540,4702,4612,185,1390,500,3340,5,1,36610755,1719,15.86,0.79,12,0.07,296.00,5909.00,8240,20240509,-43.02,3900,20250409,20.38,6630,-29.19,20250106,3900,20.38,20250409,8030,-41.53,20240516,3900,20.38,20250409,1.27,Y,047310,500,185 억,,528011,N,N,5537,N,00,N
+20250513,090501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,40,2,0.86,40283545,8604,20.99,4675,4715,4650,6040,3255,4650,4681.96,1.44,0,2137,4720,4685,4630,4595,4540,4702,4612,185,1390,500,3340,5,1,36610755,1717,15.84,0.79,12,0.02,296.00,5909.00,8240,20240509,-43.08,3900,20250409,20.26,6630,-29.26,20250106,3900,20.26,20250409,8030,-41.59,20240516,3900,20.26,20250409,1.27,Y,047310,500,185 억,,528011,N,N,5537,N,00,N
 20250512,160449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4650,60,2,1.31,189999569,40982,159.38,4635,4665,4575,5960,3215,4590,4636.17,1.39,0,17532,4670,4630,4575,4535,4480,4650,4555,185,1370,500,3300,5,1,36610755,1702,15.71,0.79,12,0.11,296.00,5909.00,8240,20240509,-43.57,3900,20250409,19.23,6630,-29.86,20250106,3900,19.23,20250409,8030,-42.09,20240516,3900,19.23,20250409,1.28,Y,047310,500,185 억,,507161,N,N,5537,N,00,N
 20250512,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4650,60,2,1.31,183446694,39570,153.89,4635,4665,4575,5960,3215,4590,4636.00,1.39,0,16630,4670,4630,4575,4535,4480,4650,4555,185,1370,500,3300,5,1,36610755,1702,15.71,0.79,12,0.11,296.00,5909.00,8240,20240509,-43.57,3900,20250409,19.23,6630,-29.86,20250106,3900,19.23,20250409,8030,-42.09,20240516,3900,19.23,20250409,1.28,Y,047310,500,185 억,,507161,N,N,3967,N,00,N
 20250512,140454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4650,60,2,1.31,145586049,31418,122.19,4635,4665,4575,5960,3215,4590,4633.84,1.39,0,13550,4670,4630,4575,4535,4480,4650,4555,185,1370,500,3300,5,1,36610755,1702,15.71,0.79,12,0.09,296.00,5909.00,8240,20240509,-43.57,3900,20250409,19.23,6630,-29.86,20250106,3900,19.23,20250409,8030,-42.09,20240516,3900,19.23,20250409,1.28,Y,047310,500,185 억,,507161,N,N,3967,N,00,N
diff --git a/047400/price/prices-20250501.csv b/047400/price/prices-20250501.csv
index f816284d8737..a638690536b3 100644
--- a/047400/price/prices-20250501.csv
+++ b/047400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160451,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1788,-99,5,-5.25,1219198262,673192,230.99,1890,1910,1769,2450,1321,1887,1811.11,0.05,0,-25725,1935,1911,1896,1872,1857,1903,1864,210,563,500,1320,1,1,42000000,751,-1.62,4.87,12,1.60,-1107.00,367.00,3085,20240517,-42.04,1769,20250513,1.07,2785,-35.80,20250203,1769,1.07,20250513,3085,-42.04,20240517,1769,1.07,20250513,0.41,Y,047400,500,210 억,,19024,N,N,13364,N,00,N
+20250513,150457,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1784,-103,5,-5.46,1173573391,647623,222.22,1890,1910,1769,2450,1321,1887,1812.11,0.05,0,-24364,1935,1911,1896,1872,1857,1903,1864,210,563,500,1320,1,1,42000000,749,-1.61,4.86,12,1.54,-1107.00,367.00,3085,20240517,-42.17,1769,20250513,0.85,2785,-35.94,20250203,1769,0.85,20250513,3085,-42.17,20240517,1769,0.85,20250513,0.41,Y,047400,500,210 억,,19024,N,N,26136,N,00,N
+20250513,140457,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1776,-111,5,-5.88,1043319385,574301,197.06,1890,1910,1769,2450,1321,1887,1816.66,0.05,0,-31579,1935,1911,1896,1872,1857,1903,1864,210,563,500,1320,1,1,42000000,746,-1.60,4.84,12,1.37,-1107.00,367.00,3085,20240517,-42.43,1769,20250513,0.40,2785,-36.23,20250203,1769,0.40,20250513,3085,-42.43,20240517,1769,0.40,20250513,0.41,Y,047400,500,210 억,,19024,N,N,26136,N,00,N
+20250513,130459,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1786,-101,5,-5.35,881482133,483368,165.86,1890,1910,1769,2450,1321,1887,1823.61,0.05,0,-14566,1935,1911,1896,1872,1857,1903,1864,210,563,500,1320,1,1,42000000,750,-1.61,4.87,12,1.15,-1107.00,367.00,3085,20240517,-42.11,1769,20250513,0.96,2785,-35.87,20250203,1769,0.96,20250513,3085,-42.11,20240517,1769,0.96,20250513,0.41,Y,047400,500,210 억,,19024,N,N,26136,N,00,N
+20250513,120459,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1814,-73,5,-3.87,525785057,285051,97.81,1890,1910,1812,2450,1321,1887,1844.51,0.05,0,-28477,1935,1911,1896,1872,1857,1903,1864,210,563,500,1320,1,1,42000000,762,-1.64,4.94,12,0.68,-1107.00,367.00,3085,20240517,-41.20,1812,20250513,0.11,2785,-34.87,20250203,1812,0.11,20250513,3085,-41.20,20240517,1812,0.11,20250513,0.41,Y,047400,500,210 억,,19024,N,N,26136,N,00,N
+20250513,110458,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1836,-51,5,-2.70,362700186,195666,67.14,1890,1910,1835,2450,1321,1887,1853.65,0.05,0,-21419,1935,1911,1896,1872,1857,1903,1864,210,563,500,1320,1,1,42000000,771,-1.66,5.00,12,0.47,-1107.00,367.00,3085,20240517,-40.49,1835,20250513,0.05,2785,-34.08,20250203,1835,0.05,20250513,3085,-40.49,20240517,1835,0.05,20250513,0.41,Y,047400,500,210 억,,19024,N,N,26136,N,00,N
+20250513,100459,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1847,-40,5,-2.12,221577004,118991,40.83,1890,1910,1840,2450,1321,1887,1862.11,0.05,0,-13002,1935,1911,1896,1872,1857,1903,1864,210,563,500,1320,1,1,42000000,776,-1.67,5.03,12,0.28,-1107.00,367.00,3085,20240517,-40.13,1840,20250513,0.38,2785,-33.68,20250203,1840,0.38,20250513,3085,-40.13,20240517,1840,0.38,20250513,0.41,Y,047400,500,210 억,,19024,N,N,26136,N,00,N
+20250513,090501,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1890,3,2,0.16,22620905,11913,4.09,1890,1910,1890,2450,1321,1887,1898.94,0.05,0,-2609,1935,1911,1896,1872,1857,1903,1864,210,563,500,1320,1,1,42000000,794,-1.71,5.15,12,0.03,-1107.00,367.00,3085,20240517,-38.74,1881,20250512,0.48,2785,-32.14,20250203,1881,0.48,20250512,3085,-38.74,20240517,1881,0.48,20250512,0.41,Y,047400,500,210 억,,19024,N,N,26136,N,00,N
 20250512,160449,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1887,-37,5,-1.92,535749474,283657,147.36,1920,1920,1881,2500,1347,1924,1888.72,0.05,0,-7751,1962,1942,1918,1898,1874,1931,1887,210,576,500,1340,1,1,42000000,793,-1.70,5.14,12,0.68,-1107.00,367.00,3085,20240517,-38.83,1881,20250512,0.32,2785,-32.24,20250203,1881,0.32,20250512,3085,-38.83,20240517,1881,0.32,20250512,0.39,Y,047400,500,210 억,,22177,N,N,26136,N,00,N
 20250512,150454,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1884,-40,5,-2.08,511553396,270824,140.70,1920,1920,1881,2500,1347,1924,1888.88,0.05,0,-3538,1962,1942,1918,1898,1874,1931,1887,210,576,500,1340,1,1,42000000,791,-1.70,5.13,12,0.64,-1107.00,367.00,3085,20240517,-38.93,1881,20250512,0.16,2785,-32.35,20250203,1881,0.16,20250512,3085,-38.93,20240517,1881,0.16,20250512,0.39,Y,047400,500,210 억,,22177,N,N,7533,N,00,N
 20250512,140454,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1883,-41,5,-2.13,462866450,244978,127.27,1920,1920,1881,2500,1347,1924,1889.42,0.05,0,6096,1962,1942,1918,1898,1874,1931,1887,210,576,500,1340,1,1,42000000,791,-1.70,5.13,12,0.58,-1107.00,367.00,3085,20240517,-38.96,1881,20250512,0.11,2785,-32.39,20250203,1881,0.11,20250512,3085,-38.96,20240517,1881,0.11,20250512,0.39,Y,047400,500,210 억,,22177,N,N,7533,N,00,N
diff --git a/047560/price/prices-20250501.csv b/047560/price/prices-20250501.csv
index 116a6b25f8fe..d123ae29d621 100644
--- a/047560/price/prices-20250501.csv
+++ b/047560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160451,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20850,-850,5,-3.92,5571352275,262379,63.04,21600,21900,20700,28200,15200,21700,21233.65,0.62,0,129,22666,22182,21766,21282,20866,21975,21075,58,6500,500,15190,50,1,11626292,2424,-20.68,3.04,12,2.26,-1008.00,6865.00,31500,20240509,-33.81,11220,20240805,85.83,27250,-23.49,20250205,15440,35.04,20250407,30700,-32.08,20240516,11220,85.83,20240805,7.95,Y,047560,500,58 억,,72532,N,N,7663,N,00,N
+20250513,150457,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20800,-900,5,-4.15,5204658825,244747,58.81,21600,21900,20700,28200,15200,21700,21265.13,0.62,0,-4545,22666,22182,21766,21282,20866,21975,21075,58,6500,500,15190,50,1,11626292,2418,-20.63,3.03,12,2.11,-1008.00,6865.00,31500,20240509,-33.97,11220,20240805,85.38,27250,-23.67,20250205,15440,34.72,20250407,30700,-32.25,20240516,11220,85.38,20240805,7.95,Y,047560,500,58 억,,72532,N,N,752,N,00,N
+20250513,140457,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21200,-500,5,-2.30,4062390900,190109,45.68,21600,21900,21050,28200,15200,21700,21368.41,0.62,0,-3384,22666,22182,21766,21282,20866,21975,21075,58,6500,500,15190,50,1,11626292,2465,-21.03,3.09,12,1.64,-1008.00,6865.00,31500,20240509,-32.70,11220,20240805,88.95,27250,-22.20,20250205,15440,37.31,20250407,30700,-30.94,20240516,11220,88.95,20240805,7.95,Y,047560,500,58 억,,72532,N,N,752,N,00,N
+20250513,130459,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21450,-250,5,-1.15,3648869475,170617,40.99,21600,21900,21050,28200,15200,21700,21385.97,0.62,0,1290,22666,22182,21766,21282,20866,21975,21075,58,6500,500,15190,50,1,11626292,2494,-21.28,3.12,12,1.47,-1008.00,6865.00,31500,20240509,-31.90,11220,20240805,91.18,27250,-21.28,20250205,15440,38.92,20250407,30700,-30.13,20240516,11220,91.18,20240805,7.95,Y,047560,500,58 억,,72532,N,N,752,N,00,N
+20250513,120459,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21200,-500,5,-2.30,2843685025,132978,31.95,21600,21900,21050,28200,15200,21700,21384.17,0.62,0,6819,22666,22182,21766,21282,20866,21975,21075,58,6500,500,15190,50,1,11626292,2465,-21.03,3.09,12,1.14,-1008.00,6865.00,31500,20240509,-32.70,11220,20240805,88.95,27250,-22.20,20250205,15440,37.31,20250407,30700,-30.94,20240516,11220,88.95,20240805,7.95,Y,047560,500,58 억,,72532,N,N,752,N,00,N
+20250513,110458,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21350,-350,5,-1.61,2610060750,121974,29.31,21600,21900,21050,28200,15200,21700,21398.03,0.62,0,8195,22666,22182,21766,21282,20866,21975,21075,58,6500,500,15190,50,1,11626292,2482,-21.18,3.11,12,1.05,-1008.00,6865.00,31500,20240509,-32.22,11220,20240805,90.29,27250,-21.65,20250205,15440,38.28,20250407,30700,-30.46,20240516,11220,90.29,20240805,7.95,Y,047560,500,58 억,,72532,N,N,752,N,00,N
+20250513,100459,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21350,-350,5,-1.61,2195713575,102536,24.64,21600,21900,21050,28200,15200,21700,21413.54,0.62,0,7004,22666,22182,21766,21282,20866,21975,21075,58,6500,500,15190,50,1,11626292,2482,-21.18,3.11,12,0.88,-1008.00,6865.00,31500,20240509,-32.22,11220,20240805,90.29,27250,-21.65,20250205,15440,38.28,20250407,30700,-30.46,20240516,11220,90.29,20240805,7.95,Y,047560,500,58 억,,72532,N,N,752,N,00,N
+20250513,090501,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21700,0,3,0.00,529710950,24396,5.86,21600,21900,21550,28200,15200,21700,21713.13,0.62,0,2916,22666,22182,21766,21282,20866,21975,21075,58,6500,500,15190,50,1,11626292,2523,-21.53,3.16,12,0.21,-1008.00,6865.00,31500,20240509,-31.11,11220,20240805,93.40,27250,-20.37,20250205,15440,40.54,20250407,30700,-29.32,20240516,11220,93.40,20240805,7.95,Y,047560,500,58 억,,72532,N,N,752,N,00,N
 20250512,160450,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21700,-200,5,-0.91,9087852400,416192,20.13,22000,22250,21350,28450,15350,21900,21835.84,0.77,0,-14702,25613,23756,21743,19886,17873,24685,20815,58,6550,500,15330,50,1,11626292,2523,-21.53,3.16,12,3.58,-1008.00,6865.00,31500,20240509,-31.11,11220,20240805,93.40,27250,-20.37,20250205,15440,40.54,20250407,30700,-29.32,20240516,11220,93.40,20240805,7.97,Y,047560,500,58 억,,89983,N,N,752,N,00,N
 20250512,150455,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21800,-100,5,-0.46,8625792325,394906,19.10,22000,22250,21350,28450,15350,21900,21842.65,0.77,0,-16315,25613,23756,21743,19886,17873,24685,20815,58,6550,500,15330,50,1,11626292,2535,-21.63,3.18,12,3.40,-1008.00,6865.00,31500,20240509,-30.79,11220,20240805,94.30,27250,-20.00,20250205,15440,41.19,20250407,30700,-28.99,20240516,11220,94.30,20240805,7.97,Y,047560,500,58 억,,89983,N,N,6893,N,00,N
 20250512,140454,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21800,-100,5,-0.46,8018092825,367113,17.76,22000,22250,21350,28450,15350,21900,21840.94,0.77,0,-16447,25613,23756,21743,19886,17873,24685,20815,58,6550,500,15330,50,1,11626292,2535,-21.63,3.18,12,3.16,-1008.00,6865.00,31500,20240509,-30.79,11220,20240805,94.30,27250,-20.00,20250205,15440,41.19,20250407,30700,-28.99,20240516,11220,94.30,20240805,7.97,Y,047560,500,58 억,,89983,N,N,6893,N,00,N
diff --git a/047770/price/prices-20250501.csv b/047770/price/prices-20250501.csv
index 3aa2e987cfec..a4eb82a2aee2 100644
--- a/047770/price/prices-20250501.csv
+++ b/047770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160451,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1682,-11,5,-0.65,87641073,52185,44.21,1667,1708,1665,2200,1186,1693,1679.43,1.97,0,-19390,1771,1731,1668,1628,1565,1752,1649,189,507,500,1080,1,1,37842602,637,30.58,0.97,12,0.14,55.00,1734.00,2110,20240911,-20.28,1150,20240805,46.26,1794,-6.24,20250416,1250,34.56,20250324,2110,-20.28,20240911,1150,46.26,20240805,1.39,Y,047770,500,189 억,,746353,N,N,0,N,00,N
+20250513,150457,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1686,-7,5,-0.41,82959386,49411,41.86,1667,1708,1665,2200,1186,1693,1678.97,1.97,0,-18403,1771,1731,1668,1628,1565,1752,1649,189,507,500,1080,1,1,37842602,638,30.65,0.97,12,0.13,55.00,1734.00,2110,20240911,-20.09,1150,20240805,46.61,1794,-6.02,20250416,1250,34.88,20250324,2110,-20.09,20240911,1150,46.61,20240805,1.39,Y,047770,500,189 억,,746353,N,N,0,N,00,N
+20250513,140458,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1684,-9,5,-0.53,80944482,48211,40.85,1667,1708,1665,2200,1186,1693,1678.96,1.97,0,-18857,1771,1731,1668,1628,1565,1752,1649,189,507,500,1080,1,1,37842602,637,30.62,0.97,12,0.13,55.00,1734.00,2110,20240911,-20.19,1150,20240805,46.43,1794,-6.13,20250416,1250,34.72,20250324,2110,-20.19,20240911,1150,46.43,20240805,1.39,Y,047770,500,189 억,,746353,N,N,0,N,00,N
+20250513,130459,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1677,-16,5,-0.95,70380464,41926,35.52,1667,1708,1665,2200,1186,1693,1678.68,1.97,0,-19675,1771,1731,1668,1628,1565,1752,1649,189,507,500,1080,1,1,37842602,635,30.49,0.97,12,0.11,55.00,1734.00,2110,20240911,-20.52,1150,20240805,45.83,1794,-6.52,20250416,1250,34.16,20250324,2110,-20.52,20240911,1150,45.83,20240805,1.39,Y,047770,500,189 억,,746353,N,N,0,N,00,N
+20250513,120500,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1676,-17,5,-1.00,63021811,37528,31.80,1667,1708,1665,2200,1186,1693,1679.33,1.97,0,-17700,1771,1731,1668,1628,1565,1752,1649,189,507,500,1080,1,1,37842602,634,30.47,0.97,12,0.10,55.00,1734.00,2110,20240911,-20.57,1150,20240805,45.74,1794,-6.58,20250416,1250,34.08,20250324,2110,-20.57,20240911,1150,45.74,20240805,1.39,Y,047770,500,189 억,,746353,N,N,0,N,00,N
+20250513,110459,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1679,-14,5,-0.83,59080079,35173,29.80,1667,1708,1665,2200,1186,1693,1679.70,1.97,0,-15714,1771,1731,1668,1628,1565,1752,1649,189,507,500,1080,1,1,37842602,635,30.53,0.97,12,0.09,55.00,1734.00,2110,20240911,-20.43,1150,20240805,46.00,1794,-6.41,20250416,1250,34.32,20250324,2110,-20.43,20240911,1150,46.00,20240805,1.39,Y,047770,500,189 억,,746353,N,N,0,N,00,N
+20250513,100459,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1686,-7,5,-0.41,46996526,27966,23.69,1667,1708,1665,2200,1186,1693,1680.49,1.97,0,-13296,1771,1731,1668,1628,1565,1752,1649,189,507,500,1080,1,1,37842602,638,30.65,0.97,12,0.07,55.00,1734.00,2110,20240911,-20.09,1150,20240805,46.61,1794,-6.02,20250416,1250,34.88,20250324,2110,-20.09,20240911,1150,46.61,20240805,1.39,Y,047770,500,189 억,,746353,N,N,0,N,00,N
+20250513,090502,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1693,0,3,0.00,10468489,6258,5.30,1667,1693,1665,2200,1186,1693,1672.82,1.97,0,-1049,1771,1731,1668,1628,1565,1752,1649,189,507,500,1080,1,1,37842602,641,30.78,0.98,12,0.02,55.00,1734.00,2110,20240911,-19.76,1150,20240805,47.22,1794,-5.63,20250416,1250,35.44,20250324,2110,-19.76,20240911,1150,47.22,20240805,1.39,Y,047770,500,189 억,,746353,N,N,0,N,00,N
 20250512,160450,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1693,80,2,4.96,197183131,118001,135.51,1610,1708,1605,2095,1130,1613,1671.03,1.82,0,56213,1682,1647,1630,1595,1578,1639,1587,189,482,500,1030,1,1,37842602,641,30.78,0.98,12,0.31,55.00,1734.00,2110,20240911,-19.76,1150,20240805,47.22,1794,-5.63,20250416,1250,35.44,20250324,2110,-19.76,20240911,1150,47.22,20240805,1.39,Y,047770,500,189 억,,689250,N,N,0,N,00,N
 20250512,150455,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1695,82,2,5.08,185025789,110804,127.25,1610,1708,1605,2095,1130,1613,1669.85,1.82,0,56412,1682,1647,1630,1595,1578,1639,1587,189,482,500,1030,1,1,37842602,641,30.82,0.98,12,0.29,55.00,1734.00,2110,20240911,-19.67,1150,20240805,47.39,1794,-5.52,20250416,1250,35.60,20250324,2110,-19.67,20240911,1150,47.39,20240805,1.39,Y,047770,500,189 억,,689250,N,N,0,N,00,N
 20250512,140454,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1695,82,2,5.08,149207038,89711,103.02,1610,1704,1605,2095,1130,1613,1663.20,1.82,0,38173,1682,1647,1630,1595,1578,1639,1587,189,482,500,1030,1,1,37842602,641,30.82,0.98,12,0.24,55.00,1734.00,2110,20240911,-19.67,1150,20240805,47.39,1794,-5.52,20250416,1250,35.60,20250324,2110,-19.67,20240911,1150,47.39,20240805,1.39,Y,047770,500,189 억,,689250,N,N,0,N,00,N
diff --git a/047810/price/prices-20250501.csv b/047810/price/prices-20250501.csv
index 36ca0b0b8f8c..645bb26ac392 100644
--- a/047810/price/prices-20250501.csv
+++ b/047810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160452,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,86100,-600,5,-0.69,78658148300,919389,63.97,84500,87600,83100,112700,60700,86700,85554.36,34.89,0,-82163,97500,92100,89000,83600,80500,90550,82050,4874,26000,5000,64150,100,1,97475107,83926,48.78,4.92,12,0.94,1765.00,17500.00,98000,20250318,-12.14,48000,20240805,79.38,98000,-12.14,20250318,49050,75.54,20250211,98000,-12.14,20250318,48000,79.38,20240805,1.16,Y,047810,5000,4873 억,,34011319,N,N,58821,N,00,N
+20250513,150457,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,86100,-600,5,-0.69,73515179800,859635,59.81,84500,87600,83100,112700,60700,86700,85518.99,34.89,0,-84382,97500,92100,89000,83600,80500,90550,82050,4874,26000,5000,64150,100,1,97475107,83926,48.78,4.92,12,0.88,1765.00,17500.00,98000,20250318,-12.14,48000,20240805,79.38,98000,-12.14,20250318,49050,75.54,20250211,98000,-12.14,20250318,48000,79.38,20240805,1.16,Y,047810,5000,4873 억,,34011319,N,N,72737,N,00,N
+20250513,140458,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85300,-1400,5,-1.61,66151507500,773674,53.83,84500,87600,83100,112700,60700,86700,85503.00,34.89,0,-92663,97500,92100,89000,83600,80500,90550,82050,4874,26000,5000,64150,100,1,97475107,83146,48.33,4.87,12,0.79,1765.00,17500.00,98000,20250318,-12.96,48000,20240805,77.71,98000,-12.96,20250318,49050,73.90,20250211,98000,-12.96,20250318,48000,77.71,20240805,1.16,Y,047810,5000,4873 억,,34011319,N,N,72737,N,00,N
+20250513,130459,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85100,-1600,5,-1.85,59825542550,699396,48.66,84500,87600,83100,112700,60700,86700,85538.79,34.89,0,-90525,97500,92100,89000,83600,80500,90550,82050,4874,26000,5000,64150,100,1,97475107,82951,48.22,4.86,12,0.72,1765.00,17500.00,98000,20250318,-13.16,48000,20240805,77.29,98000,-13.16,20250318,49050,73.50,20250211,98000,-13.16,20250318,48000,77.29,20240805,1.16,Y,047810,5000,4873 억,,34011319,N,N,72737,N,00,N
+20250513,120500,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85800,-900,5,-1.04,54297733950,634735,44.16,84500,87600,83100,112700,60700,86700,85543.85,34.89,0,-88112,97500,92100,89000,83600,80500,90550,82050,4874,26000,5000,64150,100,1,97475107,83634,48.61,4.90,12,0.65,1765.00,17500.00,98000,20250318,-12.45,48000,20240805,78.75,98000,-12.45,20250318,49050,74.92,20250211,98000,-12.45,20250318,48000,78.75,20240805,1.16,Y,047810,5000,4873 억,,34011319,N,N,72737,N,00,N
+20250513,110459,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,86200,-500,5,-0.58,46931126300,548779,38.18,84500,87600,83100,112700,60700,86700,85519.07,34.89,0,-77537,97500,92100,89000,83600,80500,90550,82050,4874,26000,5000,64150,100,1,97475107,84024,48.84,4.93,12,0.56,1765.00,17500.00,98000,20250318,-12.04,48000,20240805,79.58,98000,-12.04,20250318,49050,75.74,20250211,98000,-12.04,20250318,48000,79.58,20240805,1.16,Y,047810,5000,4873 억,,34011319,N,N,72737,N,00,N
+20250513,100500,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,87400,700,2,0.81,35662556450,418379,29.11,84500,87600,83100,112700,60700,86700,85239.66,34.89,0,-49550,97500,92100,89000,83600,80500,90550,82050,4874,26000,5000,64150,100,1,97475107,85193,49.52,4.99,12,0.43,1765.00,17500.00,98000,20250318,-10.82,48000,20240805,82.08,98000,-10.82,20250318,49050,78.19,20250211,98000,-10.82,20250318,48000,82.08,20240805,1.16,Y,047810,5000,4873 억,,34011319,N,N,72737,N,00,N
+20250513,090502,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,83900,-2800,5,-3.23,9507916750,113136,7.87,84500,84900,83100,112700,60700,86700,84038.53,34.89,0,523,97500,92100,89000,83600,80500,90550,82050,4874,26000,5000,64150,100,1,97475107,81782,47.54,4.79,12,0.12,1765.00,17500.00,98000,20250318,-14.39,48000,20240805,74.79,98000,-14.39,20250318,49050,71.05,20250211,98000,-14.39,20250318,48000,74.79,20240805,1.16,Y,047810,5000,4873 억,,34011319,N,N,72737,N,00,N
 20250512,160450,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,86700,-6400,5,-6.87,128170319200,1437311,57.70,94300,94400,85900,121000,65200,93100,89174.66,35.12,0,-209744,99700,96400,93600,90300,87500,98050,91950,4874,27900,5000,68890,100,1,97475107,84511,49.12,4.95,12,1.47,1765.00,17500.00,98000,20250318,-11.53,48000,20240805,80.62,98000,-11.53,20250318,49050,76.76,20250211,98000,-11.53,20250318,48000,80.62,20240805,1.09,Y,047810,5000,4873 억,,34236759,N,N,72620,N,00,N
 20250512,150455,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,86300,-6800,5,-7.30,120992752600,1354251,54.36,94300,94400,85900,121000,65200,93100,89342.93,35.12,0,-202813,99700,96400,93600,90300,87500,98050,91950,4874,27900,5000,68890,100,1,97475107,84121,48.90,4.93,12,1.39,1765.00,17500.00,98000,20250318,-11.94,48000,20240805,79.79,98000,-11.94,20250318,49050,75.94,20250211,98000,-11.94,20250318,48000,79.79,20240805,1.09,Y,047810,5000,4873 억,,34236759,N,N,65006,N,00,N
 20250512,140455,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,87400,-5700,5,-6.12,101652501900,1130849,45.39,94300,94400,86900,121000,65200,93100,89890.43,35.12,0,-187530,99700,96400,93600,90300,87500,98050,91950,4874,27900,5000,68890,100,1,97475107,85193,49.52,4.99,12,1.16,1765.00,17500.00,98000,20250318,-10.82,48000,20240805,82.08,98000,-10.82,20250318,49050,78.19,20250211,98000,-10.82,20250318,48000,82.08,20240805,1.09,Y,047810,5000,4873 억,,34236759,N,N,65006,N,00,N
diff --git a/047820/price/prices-20250501.csv b/047820/price/prices-20250501.csv
index b1d13e62c246..e48c19419d21 100644
--- a/047820/price/prices-20250501.csv
+++ b/047820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160452,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,4700,-35,5,-0.74,413268657,88301,88.68,4735,4760,4645,6150,3315,4735,4680.22,0.00,0,-6010,4831,4782,4746,4697,4661,4765,4680,1223,1415,5000,3310,5,1,24453930,1149,-28.48,0.43,12,0.36,-165.00,10819.00,8100,20240429,-41.98,4645,20250513,1.18,8100,-41.98,20250102,4645,1.18,20250513,8100,-41.98,20250403,4645,1.18,20250513,0.00,Y,047820,5000,1222 억,,0,N,N,3160,N,00,N
+20250513,150458,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,4710,-25,5,-0.53,407790512,87136,87.51,4735,4760,4645,6150,3315,4735,4679.93,0.00,0,-5957,4831,4782,4746,4697,4661,4765,4680,1223,1415,5000,3310,5,1,24453930,1152,-28.55,0.44,12,0.36,-165.00,10819.00,8100,20240429,-41.85,4645,20250513,1.40,8100,-41.85,20250102,4645,1.40,20250513,8100,-41.85,20250403,4645,1.40,20250513,0.00,Y,047820,5000,1222 억,,0,N,N,1669,N,00,N
+20250513,140458,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,4680,-55,5,-1.16,376639182,80494,80.84,4735,4760,4645,6150,3315,4735,4679.10,0.00,0,-5837,4831,4782,4746,4697,4661,4765,4680,1223,1415,5000,3310,5,1,24453930,1144,-28.36,0.43,12,0.33,-165.00,10819.00,8100,20240429,-42.22,4645,20250513,0.75,8100,-42.22,20250102,4645,0.75,20250513,8100,-42.22,20250403,4645,0.75,20250513,0.00,Y,047820,5000,1222 억,,0,N,N,1669,N,00,N
+20250513,130500,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,4660,-75,5,-1.58,346389987,74013,74.33,4735,4760,4645,6150,3315,4735,4680.12,0.00,0,-5083,4831,4782,4746,4697,4661,4765,4680,1223,1415,5000,3310,5,1,24453930,1140,-28.24,0.43,12,0.30,-165.00,10819.00,8100,20240429,-42.47,4645,20250513,0.32,8100,-42.47,20250102,4645,0.32,20250513,8100,-42.47,20250403,4645,0.32,20250513,0.00,Y,047820,5000,1222 억,,0,N,N,1669,N,00,N
+20250513,120500,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,4670,-65,5,-1.37,309953347,66200,66.49,4735,4760,4645,6150,3315,4735,4682.07,0.00,0,-4431,4831,4782,4746,4697,4661,4765,4680,1223,1415,5000,3310,5,1,24453930,1142,-28.30,0.43,12,0.27,-165.00,10819.00,8100,20240429,-42.35,4645,20250513,0.54,8100,-42.35,20250102,4645,0.54,20250513,8100,-42.35,20250403,4645,0.54,20250513,0.00,Y,047820,5000,1222 억,,0,N,N,1669,N,00,N
+20250513,110459,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,4735,0,3,0.00,279320563,59648,59.90,4735,4760,4645,6150,3315,4735,4682.82,0.00,0,-4093,4831,4782,4746,4697,4661,4765,4680,1223,1415,5000,3310,5,1,24453930,1158,-28.70,0.44,12,0.24,-165.00,10819.00,8100,20240429,-41.54,4645,20250513,1.94,8100,-41.54,20250102,4645,1.94,20250513,8100,-41.54,20250403,4645,1.94,20250513,0.00,Y,047820,5000,1222 억,,0,N,N,1669,N,00,N
+20250513,100500,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,4685,-50,5,-1.06,106504510,22695,22.79,4735,4760,4665,6150,3315,4735,4692.86,0.00,0,-1071,4831,4782,4746,4697,4661,4765,4680,1223,1415,5000,3310,5,1,24453930,1146,-28.39,0.43,12,0.09,-165.00,10819.00,8100,20240429,-42.16,4665,20250513,0.43,8100,-42.16,20250102,4665,0.43,20250513,8100,-42.16,20250403,4665,0.43,20250513,0.00,Y,047820,5000,1222 억,,0,N,N,1669,N,00,N
+20250513,090502,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4685,-50,5,-1.06,26291090,5588,5.61,4735,4735,4675,6150,3315,4735,4704.92,0.00,0,-295,4831,4782,4746,4697,4661,4765,4680,1223,1415,5000,3310,5,1,24453930,1146,-28.39,0.43,12,0.02,-165.00,10819.00,8100,20240429,-42.16,4670,20250411,0.32,8100,-42.16,20250102,4670,0.32,20250411,8100,-42.16,20250403,4670,0.32,20250411,0.00,Y,047820,5000,1222 억,,0,N,N,1669,N,00,N
 20250512,160450,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4735,-55,5,-1.15,469235975,98970,92.88,4790,4795,4710,6220,3355,4790,4741.20,0.00,0,-6681,4900,4845,4805,4750,4710,4825,4730,1223,1430,5000,3350,5,1,24453930,1158,-28.70,0.44,12,0.40,-165.00,10819.00,8100,20240426,-41.54,4670,20250411,1.39,8100,-41.54,20250102,4670,1.39,20250411,8100,-41.54,20250403,4670,1.39,20250411,0.00,Y,047820,5000,1222 억,,0,N,N,1669,N,00,N
 20250512,150455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4725,-65,5,-1.36,453109640,95560,89.68,4790,4795,4710,6220,3355,4790,4741.62,0.00,0,-4722,4900,4845,4805,4750,4710,4825,4730,1223,1430,5000,3350,5,1,24453930,1155,-28.64,0.44,12,0.39,-165.00,10819.00,8100,20240426,-41.67,4670,20250411,1.18,8100,-41.67,20250102,4670,1.18,20250411,8100,-41.67,20250403,4670,1.18,20250411,0.00,Y,047820,5000,1222 억,,0,N,N,0,N,00,N
 20250512,140455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4755,-35,5,-0.73,293310415,61742,57.95,4790,4795,4735,6220,3355,4790,4750.58,0.00,0,3901,4900,4845,4805,4750,4710,4825,4730,1223,1430,5000,3350,5,1,24453930,1163,-28.82,0.44,12,0.25,-165.00,10819.00,8100,20240426,-41.30,4670,20250411,1.82,8100,-41.30,20250102,4670,1.82,20250411,8100,-41.30,20250403,4670,1.82,20250411,0.00,Y,047820,5000,1222 억,,0,N,N,0,N,00,N
diff --git a/047920/price/prices-20250501.csv b/047920/price/prices-20250501.csv
index baab1149777b..4f2ce1f45af7 100644
--- a/047920/price/prices-20250501.csv
+++ b/047920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20500,100,2,0.49,1889061100,91694,101.50,20400,21000,20250,26500,14300,20400,20601.82,1.40,0,-5634,20866,20632,20366,20132,19866,20500,20000,159,6100,500,14280,50,1,31814994,6522,320.31,5.60,12,0.29,64.00,3659.00,35250,20240430,-41.84,15150,20240520,35.31,33250,-38.35,20250227,17100,19.88,20250321,33900,-39.53,20240516,15150,35.31,20240520,0.00,Y,047920,500,159 억,,444054,N,N,8357,N,00,N
+20250513,150458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20450,50,2,0.25,1793744775,87038,96.35,20400,21000,20250,26500,14300,20400,20608.75,1.40,0,-5950,20866,20632,20366,20132,19866,20500,20000,159,6100,500,14280,50,1,31814994,6506,319.53,5.59,12,0.27,64.00,3659.00,35250,20240430,-41.99,15150,20240520,34.98,33250,-38.50,20250227,17100,19.59,20250321,33900,-39.68,20240516,15150,34.98,20240520,0.00,Y,047920,500,159 억,,444054,N,N,10038,N,00,N
+20250513,140458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20425,25,2,0.12,1601247675,77628,85.93,20400,21000,20250,26500,14300,20400,20627.19,1.40,0,-4766,20866,20632,20366,20132,19866,20500,20000,159,6100,500,14280,50,1,31814994,6498,319.14,5.58,12,0.24,64.00,3659.00,35250,20240430,-42.06,15150,20240520,34.82,33250,-38.57,20250227,17100,19.44,20250321,33900,-39.75,20240516,15150,34.82,20240520,0.00,Y,047920,500,159 억,,444054,N,N,10038,N,00,N
+20250513,130500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20650,250,2,1.23,1429895625,69261,76.67,20400,21000,20250,26500,14300,20400,20645.03,1.40,0,-3270,20866,20632,20366,20132,19866,20500,20000,159,6100,500,14280,50,1,31814994,6570,322.66,5.64,12,0.22,64.00,3659.00,35250,20240430,-41.42,15150,20240520,36.30,33250,-37.89,20250227,17100,20.76,20250321,33900,-39.09,20240516,15150,36.30,20240520,0.00,Y,047920,500,159 억,,444054,N,N,10038,N,00,N
+20250513,120500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20600,200,2,0.98,1254162025,60738,67.24,20400,21000,20250,26500,14300,20400,20648.72,1.40,0,-2553,20866,20632,20366,20132,19866,20500,20000,159,6100,500,14280,50,1,31814994,6554,321.88,5.63,12,0.19,64.00,3659.00,35250,20240430,-41.56,15150,20240520,35.97,33250,-38.05,20250227,17100,20.47,20250321,33900,-39.23,20240516,15150,35.97,20240520,0.00,Y,047920,500,159 억,,444054,N,N,10038,N,00,N
+20250513,110459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20650,250,2,1.23,1055930050,51112,56.58,20400,21000,20250,26500,14300,20400,20659.14,1.40,0,2550,20866,20632,20366,20132,19866,20500,20000,159,6100,500,14280,50,1,31814994,6570,322.66,5.64,12,0.16,64.00,3659.00,35250,20240430,-41.42,15150,20240520,36.30,33250,-37.89,20250227,17100,20.76,20250321,33900,-39.09,20240516,15150,36.30,20240520,0.00,Y,047920,500,159 억,,444054,N,N,10038,N,00,N
+20250513,100500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20700,300,2,1.47,759946625,36752,40.68,20400,21000,20250,26500,14300,20400,20677.69,1.40,0,8972,20866,20632,20366,20132,19866,20500,20000,159,6100,500,14280,50,1,31814994,6586,323.44,5.66,12,0.12,64.00,3659.00,35250,20240430,-41.28,15150,20240520,36.63,33250,-37.74,20250227,17100,21.05,20250321,33900,-38.94,20240516,15150,36.63,20240520,0.00,Y,047920,500,159 억,,444054,N,N,10038,N,00,N
+20250513,090503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20350,-50,5,-0.25,71141600,3490,3.86,20400,20450,20250,26500,14300,20400,20384.41,1.40,0,-1291,20866,20632,20366,20132,19866,20500,20000,159,6100,500,14280,50,1,31814994,6474,317.97,5.56,12,0.01,64.00,3659.00,35250,20240430,-42.27,15150,20240520,34.32,33250,-38.80,20250227,17100,19.01,20250321,33900,-39.97,20240516,15150,34.32,20240520,0.00,Y,047920,500,159 억,,444054,N,N,10038,N,00,N
 20250512,160451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20400,-450,5,-2.16,1834081800,90335,91.94,20600,20600,20100,27100,14600,20850,20302.96,1.55,0,-17728,21616,21232,20716,20332,19816,21425,20525,159,6250,500,14590,50,1,31814994,6490,318.75,5.58,12,0.28,64.00,3659.00,35950,20240426,-43.25,15150,20240520,34.65,33250,-38.65,20250227,17100,19.30,20250321,33900,-39.82,20240516,15150,34.65,20240520,0.00,Y,047920,500,159 억,,492023,N,N,10038,N,00,N
 20250512,150456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20450,-400,5,-1.92,1688509650,83208,84.69,20600,20600,20100,27100,14600,20850,20292.64,1.55,0,-16826,21616,21232,20716,20332,19816,21425,20525,159,6250,500,14590,50,1,31814994,6506,319.53,5.59,12,0.26,64.00,3659.00,35950,20240426,-43.12,15150,20240520,34.98,33250,-38.50,20250227,17100,19.59,20250321,33900,-39.68,20240516,15150,34.98,20240520,0.00,Y,047920,500,159 억,,492023,N,N,6452,N,00,N
 20250512,140455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20350,-500,5,-2.40,1525714000,75230,76.57,20600,20600,20100,27100,14600,20850,20280.66,1.55,0,-15508,21616,21232,20716,20332,19816,21425,20525,159,6250,500,14590,50,1,31814994,6474,317.97,5.56,12,0.24,64.00,3659.00,35950,20240426,-43.39,15150,20240520,34.32,33250,-38.80,20250227,17100,19.01,20250321,33900,-39.97,20240516,15150,34.32,20240520,0.00,Y,047920,500,159 억,,492023,N,N,6452,N,00,N
diff --git a/048410/price/prices-20250501.csv b/048410/price/prices-20250501.csv
index fca81172e12c..aea5a8c02ea7 100644
--- a/048410/price/prices-20250501.csv
+++ b/048410/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160452,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10410,-90,5,-0.86,1028362510,97881,88.12,10510,10620,10400,13650,7350,10500,10506.25,10.01,0,7001,10713,10606,10473,10366,10233,10540,10300,240,3150,500,7770,10,1,48021608,4999,-62.34,10.98,12,0.20,-167.00,948.00,21391,20240828,-51.33,9320,20250407,11.70,16450,-36.72,20250108,9320,11.70,20250407,22700,-54.14,20240828,9320,11.70,20250407,0.50,Y,048410,500,240 억,,4808404,N,N,19912,N,00,N
+20250513,150458,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10410,-90,5,-0.86,948675390,90227,81.23,10510,10620,10400,13650,7350,10500,10514.32,10.01,0,9705,10713,10606,10473,10366,10233,10540,10300,240,3150,500,7770,10,1,48021608,4999,-62.34,10.98,12,0.19,-167.00,948.00,21391,20240828,-51.33,9320,20250407,11.70,16450,-36.72,20250108,9320,11.70,20250407,22700,-54.14,20240828,9320,11.70,20250407,0.50,Y,048410,500,240 억,,4808404,N,N,30386,N,00,N
+20250513,140459,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10410,-90,5,-0.86,804145460,76357,68.74,10510,10620,10410,13650,7350,10500,10531.39,10.01,0,15744,10713,10606,10473,10366,10233,10540,10300,240,3150,500,7770,10,1,48021608,4999,-62.34,10.98,12,0.16,-167.00,948.00,21391,20240828,-51.33,9320,20250407,11.70,16450,-36.72,20250108,9320,11.70,20250407,22700,-54.14,20240828,9320,11.70,20250407,0.50,Y,048410,500,240 억,,4808404,N,N,30386,N,00,N
+20250513,130500,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10540,40,2,0.38,602771250,57135,51.44,10510,10620,10490,13650,7350,10500,10549.95,10.01,0,15132,10713,10606,10473,10366,10233,10540,10300,240,3150,500,7770,10,1,48021608,5061,-63.11,11.12,12,0.12,-167.00,948.00,21391,20240828,-50.73,9320,20250407,13.09,16450,-35.93,20250108,9320,13.09,20250407,22700,-53.57,20240828,9320,13.09,20250407,0.50,Y,048410,500,240 억,,4808404,N,N,30386,N,00,N
+20250513,120501,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10560,60,2,0.57,527569240,50016,45.03,10510,10620,10490,13650,7350,10500,10548.01,10.01,0,15229,10713,10606,10473,10366,10233,10540,10300,240,3150,500,7770,10,1,48021608,5071,-63.23,11.14,12,0.10,-167.00,948.00,21391,20240828,-50.63,9320,20250407,13.30,16450,-35.81,20250108,9320,13.30,20250407,22700,-53.48,20240828,9320,13.30,20250407,0.50,Y,048410,500,240 억,,4808404,N,N,30386,N,00,N
+20250513,110500,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10590,90,2,0.86,460136860,43627,39.28,10510,10620,10490,13650,7350,10500,10547.07,10.01,0,15261,10713,10606,10473,10366,10233,10540,10300,240,3150,500,7770,10,1,48021608,5085,-63.41,11.17,12,0.09,-167.00,948.00,21391,20240828,-50.49,9320,20250407,13.63,16450,-35.62,20250108,9320,13.63,20250407,22700,-53.35,20240828,9320,13.63,20250407,0.50,Y,048410,500,240 억,,4808404,N,N,30386,N,00,N
+20250513,100501,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10550,50,2,0.48,307886965,29207,26.29,10510,10620,10490,13650,7350,10500,10541.55,10.01,0,9623,10713,10606,10473,10366,10233,10540,10300,240,3150,500,7770,10,1,48021608,5066,-63.17,11.13,12,0.06,-167.00,948.00,21391,20240828,-50.68,9320,20250407,13.20,16450,-35.87,20250108,9320,13.20,20250407,22700,-53.52,20240828,9320,13.20,20250407,0.50,Y,048410,500,240 억,,4808404,N,N,30386,N,00,N
+20250513,090503,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10530,30,2,0.29,62374510,5920,5.33,10510,10620,10490,13650,7350,10500,10536.23,10.01,0,-421,10713,10606,10473,10366,10233,10540,10300,240,3150,500,7770,10,1,48021608,5057,-63.05,11.11,12,0.01,-167.00,948.00,21391,20240828,-50.77,9320,20250407,12.98,16450,-35.99,20250108,9320,12.98,20250407,22700,-53.61,20240828,9320,12.98,20250407,0.50,Y,048410,500,240 억,,4808404,N,N,30386,N,00,N
 20250512,160451,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10500,-20,5,-0.19,1159973490,111076,106.06,10560,10580,10340,13670,7370,10520,10443.05,10.11,0,-8914,10700,10610,10540,10450,10380,10600,10440,240,3150,500,7780,10,1,48021608,5042,-62.87,11.08,12,0.23,-167.00,948.00,21391,20240828,-50.91,9320,20250407,12.66,16450,-36.17,20250108,9320,12.66,20250407,22700,-53.74,20240828,9320,12.66,20250407,0.52,Y,048410,500,240 억,,4854285,N,N,30386,N,00,N
 20250512,150456,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10460,-60,5,-0.57,1070703560,102554,97.92,10560,10580,10340,13670,7370,10520,10440.39,10.11,0,-9567,10700,10610,10540,10450,10380,10600,10440,240,3150,500,7780,10,1,48021608,5023,-62.63,11.03,12,0.21,-167.00,948.00,21391,20240828,-51.10,9320,20250407,12.23,16450,-36.41,20250108,9320,12.23,20250407,22700,-53.92,20240828,9320,12.23,20250407,0.52,Y,048410,500,240 억,,4854285,N,N,24951,N,00,N
 20250512,140455,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10420,-100,5,-0.95,877458840,84059,80.26,10560,10580,10340,13670,7370,10520,10438.61,10.11,0,-11056,10700,10610,10540,10450,10380,10600,10440,240,3150,500,7780,10,1,48021608,5004,-62.40,10.99,12,0.18,-167.00,948.00,21391,20240828,-51.29,9320,20250407,11.80,16450,-36.66,20250108,9320,11.80,20250407,22700,-54.10,20240828,9320,11.80,20250407,0.52,Y,048410,500,240 억,,4854285,N,N,24951,N,00,N
diff --git a/048430/price/prices-20250501.csv b/048430/price/prices-20250501.csv
index dda444a05444..06bc4fb818a7 100644
--- a/048430/price/prices-20250501.csv
+++ b/048430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12100,-180,5,-1.47,5455697125,448597,18.94,12300,12500,11820,15960,8600,12280,12161.18,1.79,0,-34424,14160,13220,12310,11370,10460,13690,11840,58,3680,500,8840,10,1,11520000,1394,10.43,0.96,12,3.89,1160.00,12622.00,19930,20250408,-39.29,6050,20240806,100.00,19930,-39.29,20250408,7610,59.00,20250102,19930,-39.29,20250408,6050,100.00,20240806,1.53,Y,048430,500,57 억,,206052,N,N,7950,N,00,N
+20250513,150458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12180,-100,5,-0.81,5241406775,430946,18.19,12300,12500,11820,15960,8600,12280,12161.98,1.79,0,-34171,14160,13220,12310,11370,10460,13690,11840,58,3680,500,8840,10,1,11520000,1403,10.50,0.96,12,3.74,1160.00,12622.00,19930,20250408,-38.89,6050,20240806,101.32,19930,-38.89,20250408,7610,60.05,20250102,19930,-38.89,20250408,6050,101.32,20240806,1.53,Y,048430,500,57 억,,206052,N,N,15964,N,00,N
+20250513,140459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12150,-130,5,-1.06,4846570750,398435,16.82,12300,12500,11820,15960,8600,12280,12163.40,1.79,0,-38000,14160,13220,12310,11370,10460,13690,11840,58,3680,500,8840,10,1,11520000,1400,10.47,0.96,12,3.46,1160.00,12622.00,19930,20250408,-39.04,6050,20240806,100.83,19930,-39.04,20250408,7610,59.66,20250102,19930,-39.04,20250408,6050,100.83,20240806,1.53,Y,048430,500,57 억,,206052,N,N,15964,N,00,N
+20250513,130500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12270,-10,5,-0.08,4435312100,364637,15.40,12300,12500,11820,15960,8600,12280,12162.95,1.79,0,-37560,14160,13220,12310,11370,10460,13690,11840,58,3680,500,8840,10,1,11520000,1414,10.58,0.97,12,3.17,1160.00,12622.00,19930,20250408,-38.43,6050,20240806,102.81,19930,-38.43,20250408,7610,61.24,20250102,19930,-38.43,20250408,6050,102.81,20240806,1.53,Y,048430,500,57 억,,206052,N,N,15964,N,00,N
+20250513,120501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12500,220,2,1.79,3852319410,317445,13.40,12300,12500,11820,15960,8600,12280,12134.42,1.79,0,-31405,14160,13220,12310,11370,10460,13690,11840,58,3680,500,8840,10,1,11520000,1440,10.78,0.99,12,2.76,1160.00,12622.00,19930,20250408,-37.28,6050,20240806,106.61,19930,-37.28,20250408,7610,64.26,20250102,19930,-37.28,20250408,6050,106.61,20240806,1.53,Y,048430,500,57 억,,206052,N,N,15964,N,00,N
+20250513,110500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12120,-160,5,-1.30,2497838125,207774,8.77,12300,12310,11820,15960,8600,12280,12019.23,1.79,0,-16539,14160,13220,12310,11370,10460,13690,11840,58,3680,500,8840,10,1,11520000,1396,10.45,0.96,12,1.80,1160.00,12622.00,19930,20250408,-39.19,6050,20240806,100.33,19930,-39.19,20250408,7610,59.26,20250102,19930,-39.19,20250408,6050,100.33,20240806,1.53,Y,048430,500,57 억,,206052,N,N,15964,N,00,N
+20250513,100501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12070,-210,5,-1.71,2036044965,169721,7.17,12300,12310,11820,15960,8600,12280,11992.82,1.79,0,-16964,14160,13220,12310,11370,10460,13690,11840,58,3680,500,8840,10,1,11520000,1390,10.41,0.96,12,1.47,1160.00,12622.00,19930,20250408,-39.44,6050,20240806,99.50,19930,-39.44,20250408,7610,58.61,20250102,19930,-39.44,20250408,6050,99.50,20240806,1.53,Y,048430,500,57 억,,206052,N,N,15964,N,00,N
+20250513,090503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11850,-430,5,-3.50,982145770,81567,3.44,12300,12310,11820,15960,8600,12280,12034.57,1.79,0,-20895,14160,13220,12310,11370,10460,13690,11840,58,3680,500,8840,10,1,11520000,1365,10.22,0.94,12,0.71,1160.00,12622.00,19930,20250408,-40.54,6050,20240806,95.87,19930,-40.54,20250408,7610,55.72,20250102,19930,-40.54,20250408,6050,95.87,20240806,1.53,Y,048430,500,57 억,,206052,N,N,15964,N,00,N
 20250512,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12280,930,2,8.19,29511066395,2360462,1053.14,11530,13250,11400,14750,7950,11350,12502.40,1.37,0,60014,11750,11550,11210,11010,10670,11650,11110,58,3400,500,8170,10,1,11520000,1415,10.59,0.97,12,20.49,1160.00,12622.00,19930,20250408,-38.38,6050,20240806,102.98,19930,-38.38,20250408,7610,61.37,20250102,19930,-38.38,20250408,6050,102.98,20240806,1.51,Y,048430,500,57 억,,158215,N,N,15964,N,00,N
 20250512,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12370,1020,2,8.99,28584728040,2284809,1019.39,11530,13250,11400,14750,7950,11350,12510.82,1.37,0,62836,11750,11550,11210,11010,10670,11650,11110,58,3400,500,8170,10,1,11520000,1425,10.66,0.98,12,19.83,1160.00,12622.00,19930,20250408,-37.93,6050,20240806,104.46,19930,-37.93,20250408,7610,62.55,20250102,19930,-37.93,20250408,6050,104.46,20240806,1.51,Y,048430,500,57 억,,158215,N,N,5282,N,00,N
 20250512,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12400,1050,2,9.25,21066203400,1689646,753.85,11530,13250,11400,14750,7950,11350,12467.88,1.37,0,-10293,11750,11550,11210,11010,10670,11650,11110,58,3400,500,8170,10,1,11520000,1428,10.69,0.98,12,14.67,1160.00,12622.00,19930,20250408,-37.78,6050,20240806,104.96,19930,-37.78,20250408,7610,62.94,20250102,19930,-37.78,20250408,6050,104.96,20240806,1.51,Y,048430,500,57 억,,158215,N,N,5282,N,00,N
diff --git a/048470/price/prices-20250501.csv b/048470/price/prices-20250501.csv
index 3a7d7c64c189..5e5ab74dbd7a 100644
--- a/048470/price/prices-20250501.csv
+++ b/048470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4500,25,2,0.56,390930962,87259,82.79,4475,4525,4400,5810,3135,4475,4480.12,2.65,0,3246,4631,4552,4436,4357,4241,4592,4397,50,1335,500,2680,5,1,10000000,450,100.00,0.62,12,0.87,45.00,7292.00,6100,20250415,-26.23,3000,20241209,50.00,6100,-26.23,20250415,3115,44.46,20250102,6100,-26.23,20250415,3000,50.00,20241209,2.38,Y,048470,500,50 억,,265492,N,N,145,N,00,N
+20250513,150459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4475,0,3,0.00,359374577,80216,76.11,4475,4525,4400,5810,3135,4475,4480.09,2.65,0,60,4631,4552,4436,4357,4241,4592,4397,50,1335,500,2680,5,1,10000000,448,99.44,0.61,12,0.80,45.00,7292.00,6100,20250415,-26.64,3000,20241209,49.17,6100,-26.64,20250415,3115,43.66,20250102,6100,-26.64,20250415,3000,49.17,20241209,2.38,Y,048470,500,50 억,,265492,N,N,2170,N,00,N
+20250513,140459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4470,-5,5,-0.11,341197047,76144,72.25,4475,4525,4400,5810,3135,4475,4480.94,2.65,0,-652,4631,4552,4436,4357,4241,4592,4397,50,1335,500,2680,5,1,10000000,447,99.33,0.61,12,0.76,45.00,7292.00,6100,20250415,-26.72,3000,20241209,49.00,6100,-26.72,20250415,3115,43.50,20250102,6100,-26.72,20250415,3000,49.00,20241209,2.38,Y,048470,500,50 억,,265492,N,N,2170,N,00,N
+20250513,130501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4510,35,2,0.78,209229140,46690,44.30,4475,4525,4400,5810,3135,4475,4481.24,2.65,0,4146,4631,4552,4436,4357,4241,4592,4397,50,1335,500,2680,5,1,10000000,451,100.22,0.62,12,0.47,45.00,7292.00,6100,20250415,-26.07,3000,20241209,50.33,6100,-26.07,20250415,3115,44.78,20250102,6100,-26.07,20250415,3000,50.33,20241209,2.38,Y,048470,500,50 억,,265492,N,N,2170,N,00,N
+20250513,120501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4500,25,2,0.56,167681825,37464,35.55,4475,4520,4400,5810,3135,4475,4475.81,2.65,0,-950,4631,4552,4436,4357,4241,4592,4397,50,1335,500,2680,5,1,10000000,450,100.00,0.62,12,0.37,45.00,7292.00,6100,20250415,-26.23,3000,20241209,50.00,6100,-26.23,20250415,3115,44.46,20250102,6100,-26.23,20250415,3000,50.00,20241209,2.38,Y,048470,500,50 억,,265492,N,N,2170,N,00,N
+20250513,110500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4510,35,2,0.78,113407800,25428,24.13,4475,4520,4400,5810,3135,4475,4459.96,2.65,0,-919,4631,4552,4436,4357,4241,4592,4397,50,1335,500,2680,5,1,10000000,451,100.22,0.62,12,0.25,45.00,7292.00,6100,20250415,-26.07,3000,20241209,50.33,6100,-26.07,20250415,3115,44.78,20250102,6100,-26.07,20250415,3000,50.33,20241209,2.38,Y,048470,500,50 억,,265492,N,N,2170,N,00,N
+20250513,100501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4465,-10,5,-0.22,82313970,18516,17.57,4475,4495,4400,5810,3135,4475,4445.56,2.65,0,-1062,4631,4552,4436,4357,4241,4592,4397,50,1335,500,2680,5,1,10000000,447,99.22,0.61,12,0.19,45.00,7292.00,6100,20250415,-26.80,3000,20241209,48.83,6100,-26.80,20250415,3115,43.34,20250102,6100,-26.80,20250415,3000,48.83,20241209,2.38,Y,048470,500,50 억,,265492,N,N,2170,N,00,N
+20250513,090503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4465,-10,5,-0.22,11231980,2513,2.38,4475,4490,4460,5810,3135,4475,4469.55,2.65,0,-1241,4631,4552,4436,4357,4241,4592,4397,50,1335,500,2680,5,1,10000000,447,99.22,0.61,12,0.03,45.00,7292.00,6100,20250415,-26.80,3000,20241209,48.83,6100,-26.80,20250415,3115,43.34,20250102,6100,-26.80,20250415,3000,48.83,20241209,2.38,Y,048470,500,50 억,,265492,N,N,2170,N,00,N
 20250512,160451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4475,95,2,2.17,455165251,102910,49.02,4445,4515,4320,5690,3070,4380,4422.80,2.52,0,16676,4673,4526,4448,4301,4223,4487,4262,50,1310,500,2620,5,1,10000000,448,99.44,0.61,12,1.03,45.00,7292.00,6100,20250415,-26.64,3000,20241209,49.17,6100,-26.64,20250415,3115,43.66,20250102,6100,-26.64,20250415,3000,49.17,20241209,2.31,Y,048470,500,50 억,,252191,N,N,2170,N,00,N
 20250512,150457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4480,100,2,2.28,430856356,97477,46.43,4445,4515,4320,5690,3070,4380,4420.14,2.52,0,17596,4673,4526,4448,4301,4223,4487,4262,50,1310,500,2620,5,1,10000000,448,99.56,0.61,12,0.97,45.00,7292.00,6100,20250415,-26.56,3000,20241209,49.33,6100,-26.56,20250415,3115,43.82,20250102,6100,-26.56,20250415,3000,49.33,20241209,2.31,Y,048470,500,50 억,,252191,N,N,4379,N,00,N
 20250512,140456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4475,95,2,2.17,362645151,82244,39.18,4445,4480,4320,5690,3070,4380,4409.43,2.52,0,20357,4673,4526,4448,4301,4223,4487,4262,50,1310,500,2620,5,1,10000000,448,99.44,0.61,12,0.82,45.00,7292.00,6100,20250415,-26.64,3000,20241209,49.17,6100,-26.64,20250415,3115,43.66,20250102,6100,-26.64,20250415,3000,49.17,20241209,2.31,Y,048470,500,50 억,,252191,N,N,4379,N,00,N
diff --git a/048530/price/prices-20250501.csv b/048530/price/prices-20250501.csv
index 8d57ce209070..51e0cdbdb11a 100644
--- a/048530/price/prices-20250501.csv
+++ b/048530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160453,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4000,-15,5,-0.37,134457097,33491,95.08,4015,4050,3990,5210,2815,4015,4014.72,5.17,0,5993,4085,4050,4005,3970,3925,4027,3947,171,1195,500,2640,5,1,34150762,1366,-52.63,1.34,12,0.10,-76.00,2984.00,7110,20240430,-43.74,3350,20250331,19.40,6060,-33.99,20250114,3350,19.40,20250331,7050,-43.26,20240819,3350,19.40,20250331,2.30,Y,048530,500,170 억,,1765954,N,N,2726,N,00,N
+20250513,150459,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3995,-20,5,-0.50,124878258,31093,88.27,4015,4050,3990,5210,2815,4015,4016.28,5.17,0,7090,4085,4050,4005,3970,3925,4027,3947,171,1195,500,2640,5,1,34150762,1364,-52.57,1.34,12,0.09,-76.00,2984.00,7110,20240430,-43.81,3350,20250331,19.25,6060,-34.08,20250114,3350,19.25,20250331,7050,-43.33,20240819,3350,19.25,20250331,2.30,Y,048530,500,170 억,,1765954,N,N,8447,N,00,N
+20250513,140459,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4010,-5,5,-0.12,105131623,26150,74.24,4015,4050,3995,5210,2815,4015,4020.33,5.17,0,6394,4085,4050,4005,3970,3925,4027,3947,171,1195,500,2640,5,1,34150762,1369,-52.76,1.34,12,0.08,-76.00,2984.00,7110,20240430,-43.60,3350,20250331,19.70,6060,-33.83,20250114,3350,19.70,20250331,7050,-43.12,20240819,3350,19.70,20250331,2.30,Y,048530,500,170 억,,1765954,N,N,8447,N,00,N
+20250513,130501,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4030,15,2,0.37,96096983,23896,67.84,4015,4050,3995,5210,2815,4015,4021.47,5.17,0,5362,4085,4050,4005,3970,3925,4027,3947,171,1195,500,2640,5,1,34150762,1376,-53.03,1.35,12,0.07,-76.00,2984.00,7110,20240430,-43.32,3350,20250331,20.30,6060,-33.50,20250114,3350,20.30,20250331,7050,-42.84,20240819,3350,20.30,20250331,2.30,Y,048530,500,170 억,,1765954,N,N,8447,N,00,N
+20250513,120501,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4020,5,2,0.12,70529678,17531,49.77,4015,4050,3995,5210,2815,4015,4023.14,5.17,0,5299,4085,4050,4005,3970,3925,4027,3947,171,1195,500,2640,5,1,34150762,1373,-52.89,1.35,12,0.05,-76.00,2984.00,7110,20240430,-43.46,3350,20250331,20.00,6060,-33.66,20250114,3350,20.00,20250331,7050,-42.98,20240819,3350,20.00,20250331,2.30,Y,048530,500,170 억,,1765954,N,N,8447,N,00,N
+20250513,110500,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4040,25,2,0.62,49155453,12222,34.70,4015,4040,3995,5210,2815,4015,4021.88,5.17,0,6019,4085,4050,4005,3970,3925,4027,3947,171,1195,500,2640,5,1,34150762,1380,-53.16,1.35,12,0.04,-76.00,2984.00,7110,20240430,-43.18,3350,20250331,20.60,6060,-33.33,20250114,3350,20.60,20250331,7050,-42.70,20240819,3350,20.60,20250331,2.30,Y,048530,500,170 억,,1765954,N,N,8447,N,00,N
+20250513,100501,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4035,20,2,0.50,32614723,8119,23.05,4015,4035,3995,5210,2815,4015,4017.09,5.17,0,5283,4085,4050,4005,3970,3925,4027,3947,171,1195,500,2640,5,1,34150762,1378,-53.09,1.35,12,0.02,-76.00,2984.00,7110,20240430,-43.25,3350,20250331,20.45,6060,-33.42,20250114,3350,20.45,20250331,7050,-42.77,20240819,3350,20.45,20250331,2.30,Y,048530,500,170 억,,1765954,N,N,8447,N,00,N
+20250513,090504,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3995,-20,5,-0.50,339985,85,0.24,4015,4015,3995,5210,2815,4015,3999.82,5.17,0,-2,4085,4050,4005,3970,3925,4027,3947,171,1195,500,2640,5,1,34150762,1364,-52.57,1.34,12,0.00,-76.00,2984.00,7110,20240430,-43.81,3350,20250331,19.25,6060,-34.08,20250114,3350,19.25,20250331,7050,-43.33,20240819,3350,19.25,20250331,2.30,Y,048530,500,170 억,,1765954,N,N,8447,N,00,N
 20250512,160452,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4015,-15,5,-0.37,140024650,35125,60.01,4030,4040,3960,5230,2825,4030,3986.47,5.19,0,-2497,4146,4087,4006,3947,3866,4047,3907,171,1200,500,2650,5,1,34150762,1371,-52.83,1.35,12,0.10,-76.00,2984.00,7110,20240430,-43.53,3350,20250331,19.85,6060,-33.75,20250114,3350,19.85,20250331,7050,-43.05,20240819,3350,19.85,20250331,2.36,Y,048530,500,170 억,,1770885,N,N,8447,N,00,N
 20250512,150457,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3990,-40,5,-0.99,134056350,33634,57.46,4030,4040,3960,5230,2825,4030,3985.74,5.19,0,-3048,4146,4087,4006,3947,3866,4047,3907,171,1200,500,2650,5,1,34150762,1363,-52.50,1.34,12,0.10,-76.00,2984.00,7110,20240430,-43.88,3350,20250331,19.10,6060,-34.16,20250114,3350,19.10,20250331,7050,-43.40,20240819,3350,19.10,20250331,2.36,Y,048530,500,170 억,,1770885,N,N,6855,N,00,N
 20250512,140456,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4015,-15,5,-0.37,116759595,29306,50.07,4030,4040,3960,5230,2825,4030,3984.15,5.19,0,-2137,4146,4087,4006,3947,3866,4047,3907,171,1200,500,2650,5,1,34150762,1371,-52.83,1.35,12,0.09,-76.00,2984.00,7110,20240430,-43.53,3350,20250331,19.85,6060,-33.75,20250114,3350,19.85,20250331,7050,-43.05,20240819,3350,19.85,20250331,2.36,Y,048530,500,170 억,,1770885,N,N,6855,N,00,N
diff --git a/048550/price/prices-20250501.csv b/048550/price/prices-20250501.csv
index c0d8d06c665b..8abea6169f22 100644
--- a/048550/price/prices-20250501.csv
+++ b/048550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160453,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1442,-17,5,-1.17,264379837,181872,89.98,1449,1475,1442,1896,1022,1459,1453.67,2.96,0,27516,1478,1468,1455,1445,1432,1462,1439,484,437,500,1070,1,1,96714620,1395,-9.88,1.65,12,0.19,-146.00,872.00,2400,20240510,-39.92,1244,20250409,15.92,1706,-15.47,20250220,1244,15.92,20250409,2390,-39.67,20240516,1244,15.92,20250409,1.84,Y,048550,500,483 억,,2861963,N,N,39994,N,00,N
+20250513,150459,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1448,-11,5,-0.75,224419999,154218,76.30,1449,1475,1446,1896,1022,1459,1455.21,2.96,0,32087,1478,1468,1455,1445,1432,1462,1439,484,437,500,1070,1,1,96714620,1400,-9.92,1.66,12,0.16,-146.00,872.00,2400,20240510,-39.67,1244,20250409,16.40,1706,-15.12,20250220,1244,16.40,20250409,2390,-39.41,20240516,1244,16.40,20250409,1.84,Y,048550,500,483 억,,2861963,N,N,29924,N,00,N
+20250513,140500,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1451,-8,5,-0.55,191294221,131332,64.97,1449,1475,1447,1896,1022,1459,1456.57,2.96,0,25110,1478,1468,1455,1445,1432,1462,1439,484,437,500,1070,1,1,96714620,1403,-9.94,1.66,12,0.14,-146.00,872.00,2400,20240510,-39.54,1244,20250409,16.64,1706,-14.95,20250220,1244,16.64,20250409,2390,-39.29,20240516,1244,16.64,20250409,1.84,Y,048550,500,483 억,,2861963,N,N,29924,N,00,N
+20250513,130501,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1465,6,2,0.41,154379254,105957,52.42,1449,1475,1449,1896,1022,1459,1457.00,2.96,0,36632,1478,1468,1455,1445,1432,1462,1439,484,437,500,1070,1,1,96714620,1417,-10.03,1.68,12,0.11,-146.00,872.00,2400,20240510,-38.96,1244,20250409,17.77,1706,-14.13,20250220,1244,17.77,20250409,2390,-38.70,20240516,1244,17.77,20250409,1.84,Y,048550,500,483 억,,2861963,N,N,29924,N,00,N
+20250513,120502,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1458,-1,5,-0.07,112606886,77360,38.27,1449,1475,1449,1896,1022,1459,1455.62,2.96,0,31551,1478,1468,1455,1445,1432,1462,1439,484,437,500,1070,1,1,96714620,1410,-9.99,1.67,12,0.08,-146.00,872.00,2400,20240510,-39.25,1244,20250409,17.20,1706,-14.54,20250220,1244,17.20,20250409,2390,-39.00,20240516,1244,17.20,20250409,1.84,Y,048550,500,483 억,,2861963,N,N,29924,N,00,N
+20250513,110501,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1456,-3,5,-0.21,90088009,61895,30.62,1449,1475,1449,1896,1022,1459,1455.50,2.96,0,23341,1478,1468,1455,1445,1432,1462,1439,484,437,500,1070,1,1,96714620,1408,-9.97,1.67,12,0.06,-146.00,872.00,2400,20240510,-39.33,1244,20250409,17.04,1706,-14.65,20250220,1244,17.04,20250409,2390,-39.08,20240516,1244,17.04,20250409,1.84,Y,048550,500,483 억,,2861963,N,N,29924,N,00,N
+20250513,100502,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1458,-1,5,-0.07,55813147,38333,18.96,1449,1475,1449,1896,1022,1459,1456.01,2.96,0,6896,1478,1468,1455,1445,1432,1462,1439,484,437,500,1070,1,1,96714620,1410,-9.99,1.67,12,0.04,-146.00,872.00,2400,20240510,-39.25,1244,20250409,17.20,1706,-14.54,20250220,1244,17.20,20250409,2390,-39.00,20240516,1244,17.20,20250409,1.84,Y,048550,500,483 억,,2861963,N,N,29924,N,00,N
+20250513,090504,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1458,-1,5,-0.07,684746,472,0.23,1449,1458,1449,1896,1022,1459,1450.73,2.96,0,-100,1478,1468,1455,1445,1432,1462,1439,484,437,500,1070,1,1,96714620,1410,-9.99,1.67,12,0.00,-146.00,872.00,2400,20240510,-39.25,1244,20250409,17.20,1706,-14.54,20250220,1244,17.20,20250409,2390,-39.00,20240516,1244,17.20,20250409,1.84,Y,048550,500,483 억,,2861963,N,N,29924,N,00,N
 20250512,160452,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1459,-4,5,-0.27,293564396,202030,116.38,1463,1465,1442,1901,1025,1463,1453.00,2.98,0,-9338,1482,1472,1455,1445,1428,1477,1450,484,438,500,1080,1,1,96714620,1411,-9.99,1.67,12,0.21,-146.00,872.00,2400,20240510,-39.21,1244,20250409,17.28,1706,-14.48,20250220,1244,17.28,20250409,2390,-38.95,20240516,1244,17.28,20250409,1.82,Y,048550,500,483 억,,2880238,N,N,29924,N,00,N
 20250512,150457,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1457,-6,5,-0.41,275334139,189517,109.17,1463,1465,1442,1901,1025,1463,1452.82,2.98,0,-2509,1482,1472,1455,1445,1428,1477,1450,484,438,500,1080,1,1,96714620,1409,-9.98,1.67,12,0.20,-146.00,872.00,2400,20240510,-39.29,1244,20250409,17.12,1706,-14.60,20250220,1244,17.12,20250409,2390,-39.04,20240516,1244,17.12,20250409,1.82,Y,048550,500,483 억,,2880238,N,N,28139,N,00,N
 20250512,140457,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1454,-9,5,-0.62,237113644,163174,94.00,1463,1465,1442,1901,1025,1463,1453.13,2.98,0,-6241,1482,1472,1455,1445,1428,1477,1450,484,438,500,1080,1,1,96714620,1406,-9.96,1.67,12,0.17,-146.00,872.00,2400,20240510,-39.42,1244,20250409,16.88,1706,-14.77,20250220,1244,16.88,20250409,2390,-39.16,20240516,1244,16.88,20250409,1.82,Y,048550,500,483 억,,2880238,N,N,28139,N,00,N
diff --git a/048770/price/prices-20250501.csv b/048770/price/prices-20250501.csv
index 58b5c26f8fec..47b8ad62404a 100644
--- a/048770/price/prices-20250501.csv
+++ b/048770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1998,18,2,0.91,60146479,29999,240.07,2030,2045,1981,2570,1386,1980,2005.07,1.23,0,-2759,2006,1993,1978,1965,1950,1994,1966,78,590,500,1340,1,1,15697991,314,-6.40,0.76,12,0.19,-312.00,2626.00,3600,20240604,-44.50,1623,20241210,23.11,2780,-28.13,20250110,1860,7.42,20250408,3600,-44.50,20240604,1623,23.11,20241210,0.67,Y,048770,500,78 억,,192536,N,N,2000,N,00,N
+20250513,150459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1999,19,2,0.96,56565711,28207,225.73,2030,2045,1981,2570,1386,1980,2005.38,1.23,0,-2561,2006,1993,1978,1965,1950,1994,1966,78,590,500,1340,1,1,15697991,314,-6.41,0.76,12,0.18,-312.00,2626.00,3600,20240604,-44.47,1623,20241210,23.17,2780,-28.09,20250110,1860,7.47,20250408,3600,-44.47,20240604,1623,23.17,20241210,0.67,Y,048770,500,78 억,,192536,N,N,1529,N,00,N
+20250513,140500,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1994,14,2,0.71,43263115,21516,172.18,2030,2045,1981,2570,1386,1980,2010.74,1.23,0,-1823,2006,1993,1978,1965,1950,1994,1966,78,590,500,1340,1,1,15697991,313,-6.39,0.76,12,0.14,-312.00,2626.00,3600,20240604,-44.61,1623,20241210,22.86,2780,-28.27,20250110,1860,7.20,20250408,3600,-44.61,20240604,1623,22.86,20241210,0.67,Y,048770,500,78 억,,192536,N,N,1529,N,00,N
+20250513,130501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,25,2,1.26,39045831,19406,155.30,2030,2045,1981,2570,1386,1980,2012.05,1.23,0,-1911,2006,1993,1978,1965,1950,1994,1966,78,590,500,1340,5,1,15697991,315,-6.43,0.76,12,0.12,-312.00,2626.00,3600,20240604,-44.31,1623,20241210,23.54,2780,-27.88,20250110,1860,7.80,20250408,3600,-44.31,20240604,1623,23.54,20241210,0.67,Y,048770,500,78 억,,192536,N,N,1529,N,00,N
+20250513,120502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1997,17,2,0.86,33411709,16589,132.75,2030,2045,1981,2570,1386,1980,2014.09,1.23,0,-1680,2006,1993,1978,1965,1950,1994,1966,78,590,500,1340,1,1,15697991,313,-6.40,0.76,12,0.11,-312.00,2626.00,3600,20240604,-44.53,1623,20241210,23.04,2780,-28.17,20250110,1860,7.37,20250408,3600,-44.53,20240604,1623,23.04,20241210,0.67,Y,048770,500,78 억,,192536,N,N,1529,N,00,N
+20250513,110501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1999,19,2,0.96,32518690,16142,129.18,2030,2045,1981,2570,1386,1980,2014.54,1.23,0,-1806,2006,1993,1978,1965,1950,1994,1966,78,590,500,1340,1,1,15697991,314,-6.41,0.76,12,0.10,-312.00,2626.00,3600,20240604,-44.47,1623,20241210,23.17,2780,-28.09,20250110,1860,7.47,20250408,3600,-44.47,20240604,1623,23.17,20241210,0.67,Y,048770,500,78 억,,192536,N,N,1529,N,00,N
+20250513,100502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,30,2,1.52,28364674,14065,112.56,2030,2045,1981,2570,1386,1980,2016.68,1.23,0,-1121,2006,1993,1978,1965,1950,1994,1966,78,590,500,1340,5,1,15697991,316,-6.44,0.77,12,0.09,-312.00,2626.00,3600,20240604,-44.17,1623,20241210,23.84,2780,-27.70,20250110,1860,8.06,20250408,3600,-44.17,20240604,1623,23.84,20241210,0.67,Y,048770,500,78 억,,192536,N,N,1529,N,00,N
+20250513,090504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2030,50,2,2.53,472164,235,1.88,2030,2030,1981,2570,1386,1980,2009.21,1.23,0,0,2006,1993,1978,1965,1950,1994,1966,78,590,500,1340,5,1,15697991,319,-6.51,0.77,12,0.00,-312.00,2626.00,3600,20240604,-43.61,1623,20241210,25.08,2780,-26.98,20250110,1860,9.14,20250408,3600,-43.61,20240604,1623,25.08,20241210,0.67,Y,048770,500,78 억,,192536,N,N,1529,N,00,N
 20250512,160452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1980,17,2,0.87,24692644,12496,45.59,1980,1991,1963,2550,1375,1963,1976.04,1.24,0,-3619,2024,1993,1974,1943,1924,1984,1934,78,587,500,1330,1,1,15697991,311,-6.35,0.75,12,0.08,-312.00,2626.00,3600,20240604,-45.00,1623,20241210,22.00,2780,-28.78,20250110,1860,6.45,20250408,3600,-45.00,20240604,1623,22.00,20241210,0.77,Y,048770,500,78 억,,194535,N,N,1529,N,00,N
 20250512,150457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1988,25,2,1.27,20899994,10581,38.60,1980,1991,1963,2550,1375,1963,1975.24,1.24,0,-3672,2024,1993,1974,1943,1924,1984,1934,78,587,500,1330,1,1,15697991,312,-6.37,0.76,12,0.07,-312.00,2626.00,3600,20240604,-44.78,1623,20241210,22.49,2780,-28.49,20250110,1860,6.88,20250408,3600,-44.78,20240604,1623,22.49,20241210,0.77,Y,048770,500,78 억,,194535,N,N,2206,N,00,N
 20250512,140457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1982,19,2,0.97,19362213,9806,35.77,1980,1991,1963,2550,1375,1963,1974.53,1.24,0,-3739,2024,1993,1974,1943,1924,1984,1934,78,587,500,1330,1,1,15697991,311,-6.35,0.75,12,0.06,-312.00,2626.00,3600,20240604,-44.94,1623,20241210,22.12,2780,-28.71,20250110,1860,6.56,20250408,3600,-44.94,20240604,1623,22.12,20241210,0.77,Y,048770,500,78 억,,194535,N,N,2206,N,00,N
diff --git a/048830/price/prices-20250501.csv b/048830/price/prices-20250501.csv
index 60a838e2d61b..66aee4205171 100644
--- a/048830/price/prices-20250501.csv
+++ b/048830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1083,1,2,0.09,20754268,19130,106.11,1088,1090,1081,1406,758,1082,1084.91,35.92,0,-1076,1094,1088,1084,1078,1074,1086,1076,94,324,500,750,1,1,18723923,203,-24.07,0.45,12,0.10,-45.00,2409.00,1544,20240513,-29.86,951,20241209,13.88,1156,-6.31,20250422,1000,8.30,20250325,1544,-29.86,20240513,951,13.88,20241209,0.00,Y,048830,500,93 억,,6725337,N,N,0,N,00,N
+20250513,150500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1085,3,2,0.28,19174104,17671,98.01,1088,1090,1081,1406,758,1082,1085.06,35.92,0,-994,1094,1088,1084,1078,1074,1086,1076,94,324,500,750,1,1,18723923,203,-24.11,0.45,12,0.09,-45.00,2409.00,1544,20240513,-29.73,951,20241209,14.09,1156,-6.14,20250422,1000,8.50,20250325,1544,-29.73,20240513,951,14.09,20241209,0.00,Y,048830,500,93 억,,6725337,N,N,0,N,00,N
+20250513,140500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1084,2,2,0.18,18872702,17393,96.47,1088,1090,1081,1406,758,1082,1085.07,35.92,0,-991,1094,1088,1084,1078,1074,1086,1076,94,324,500,750,1,1,18723923,203,-24.09,0.45,12,0.09,-45.00,2409.00,1544,20240513,-29.79,951,20241209,13.99,1156,-6.23,20250422,1000,8.40,20250325,1544,-29.79,20240513,951,13.99,20241209,0.00,Y,048830,500,93 억,,6725337,N,N,0,N,00,N
+20250513,130502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1085,3,2,0.28,15425027,14206,78.80,1088,1090,1081,1406,758,1082,1085.81,35.92,0,-991,1094,1088,1084,1078,1074,1086,1076,94,324,500,750,1,1,18723923,203,-24.11,0.45,12,0.08,-45.00,2409.00,1544,20240513,-29.73,951,20241209,14.09,1156,-6.14,20250422,1000,8.50,20250325,1544,-29.73,20240513,951,14.09,20241209,0.00,Y,048830,500,93 억,,6725337,N,N,0,N,00,N
+20250513,120502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1087,5,2,0.46,13733512,12647,70.15,1088,1090,1081,1406,758,1082,1085.91,35.92,0,-1079,1094,1088,1084,1078,1074,1086,1076,94,324,500,750,1,1,18723923,204,-24.16,0.45,12,0.07,-45.00,2409.00,1544,20240513,-29.60,951,20241209,14.30,1156,-5.97,20250422,1000,8.70,20250325,1544,-29.60,20240513,951,14.30,20241209,0.00,Y,048830,500,93 억,,6725337,N,N,0,N,00,N
+20250513,110501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1081,-1,5,-0.09,13282617,12232,67.85,1088,1090,1081,1406,758,1082,1085.89,35.92,0,-1081,1094,1088,1084,1078,1074,1086,1076,94,324,500,750,1,1,18723923,202,-24.02,0.45,12,0.07,-45.00,2409.00,1544,20240513,-29.99,951,20241209,13.67,1156,-6.49,20250422,1000,8.10,20250325,1544,-29.99,20240513,951,13.67,20241209,0.00,Y,048830,500,93 억,,6725337,N,N,0,N,00,N
+20250513,100502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1088,6,2,0.55,9491010,8731,48.43,1088,1090,1085,1406,758,1082,1087.05,35.92,0,-1081,1094,1088,1084,1078,1074,1086,1076,94,324,500,750,1,1,18723923,204,-24.18,0.45,12,0.05,-45.00,2409.00,1544,20240513,-29.53,951,20241209,14.41,1156,-5.88,20250422,1000,8.80,20250325,1544,-29.53,20240513,951,14.41,20241209,0.00,Y,048830,500,93 억,,6725337,N,N,0,N,00,N
+20250513,090505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1090,8,2,0.74,1841688,1690,9.37,1088,1090,1088,1406,758,1082,1089.76,35.92,0,0,1094,1088,1084,1078,1074,1086,1076,94,324,500,750,1,1,18723923,204,-24.22,0.45,12,0.01,-45.00,2409.00,1544,20240513,-29.40,951,20241209,14.62,1156,-5.71,20250422,1000,9.00,20250325,1544,-29.40,20240513,951,14.62,20241209,0.00,Y,048830,500,93 억,,6725337,N,N,0,N,00,N
 20250512,160452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1082,-8,5,-0.73,19381921,17897,191.90,1090,1090,1080,1417,763,1090,1082.97,35.92,0,499,1100,1095,1085,1080,1070,1097,1082,94,327,500,760,1,1,18723923,203,-24.04,0.45,12,0.10,-45.00,2409.00,1544,20240513,-29.92,951,20241209,13.77,1156,-6.40,20250422,1000,8.20,20250325,1544,-29.92,20240513,951,13.77,20241209,0.00,Y,048830,500,93 억,,6725190,N,N,0,N,00,N
 20250512,150458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1086,-4,5,-0.37,17439655,16102,172.66,1090,1090,1080,1417,763,1090,1083.07,35.92,0,518,1100,1095,1085,1080,1070,1097,1082,94,327,500,760,1,1,18723923,203,-24.13,0.45,12,0.09,-45.00,2409.00,1544,20240513,-29.66,951,20241209,14.20,1156,-6.06,20250422,1000,8.60,20250325,1544,-29.66,20240513,951,14.20,20241209,0.00,Y,048830,500,93 억,,6725190,N,N,0,N,00,N
 20250512,140457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1080,-10,5,-0.92,17360380,16029,171.87,1090,1090,1080,1417,763,1090,1083.06,35.92,0,590,1100,1095,1085,1080,1070,1097,1082,94,327,500,760,1,1,18723923,202,-24.00,0.45,12,0.09,-45.00,2409.00,1544,20240513,-30.05,951,20241209,13.56,1156,-6.57,20250422,1000,8.00,20250325,1544,-30.05,20240513,951,13.56,20241209,0.00,Y,048830,500,93 억,,6725190,N,N,0,N,00,N
diff --git a/048870/price/prices-20250501.csv b/048870/price/prices-20250501.csv
index 3c5c5ee09045..74c3ce56d296 100644
--- a/048870/price/prices-20250501.csv
+++ b/048870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160454,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2875,-30,5,-1.03,565107088,194968,42.63,2910,2935,2865,3775,2035,2905,2898.46,12.84,0,-29568,2988,2946,2918,2876,2848,2967,2897,439,870,500,2140,5,1,87880814,2527,23.00,1.30,12,0.22,125.00,2209.00,4640,20250417,-38.04,2100,20240805,36.90,4640,-38.04,20250417,2525,13.86,20250409,4640,-38.04,20250417,2100,36.90,20240805,5.12,Y,048870,500,439 억,,11285216,N,N,14799,N,00,N
+20250513,150500,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2870,-35,5,-1.20,487554578,167986,36.73,2910,2935,2870,3775,2035,2905,2902.35,12.84,0,-25679,2988,2946,2918,2876,2848,2967,2897,439,870,500,2140,5,1,87880814,2522,22.96,1.30,12,0.19,125.00,2209.00,4640,20250417,-38.15,2100,20240805,36.67,4640,-38.15,20250417,2525,13.66,20250409,4640,-38.15,20250417,2100,36.67,20240805,5.12,Y,048870,500,439 억,,11285216,N,N,68291,N,00,N
+20250513,140501,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2890,-15,5,-0.52,412200953,141823,31.01,2910,2935,2880,3775,2035,2905,2906.45,12.84,0,-21261,2988,2946,2918,2876,2848,2967,2897,439,870,500,2140,5,1,87880814,2540,23.12,1.31,12,0.16,125.00,2209.00,4640,20250417,-37.72,2100,20240805,37.62,4640,-37.72,20250417,2525,14.46,20250409,4640,-37.72,20250417,2100,37.62,20240805,5.12,Y,048870,500,439 억,,11285216,N,N,68291,N,00,N
+20250513,130502,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2905,0,3,0.00,368228750,126593,27.68,2910,2935,2885,3775,2035,2905,2908.76,12.84,0,-15450,2988,2946,2918,2876,2848,2967,2897,439,870,500,2140,5,1,87880814,2553,23.24,1.32,12,0.14,125.00,2209.00,4640,20250417,-37.39,2100,20240805,38.33,4640,-37.39,20250417,2525,15.05,20250409,4640,-37.39,20250417,2100,38.33,20240805,5.12,Y,048870,500,439 억,,11285216,N,N,68291,N,00,N
+20250513,120503,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2890,-15,5,-0.52,317383290,109023,23.84,2910,2935,2885,3775,2035,2905,2911.16,12.84,0,-8297,2988,2946,2918,2876,2848,2967,2897,439,870,500,2140,5,1,87880814,2540,23.12,1.31,12,0.12,125.00,2209.00,4640,20250417,-37.72,2100,20240805,37.62,4640,-37.72,20250417,2525,14.46,20250409,4640,-37.72,20250417,2100,37.62,20240805,5.12,Y,048870,500,439 억,,11285216,N,N,68291,N,00,N
+20250513,110501,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2915,10,2,0.34,214255000,73460,16.06,2910,2935,2900,3775,2035,2905,2916.62,12.84,0,10202,2988,2946,2918,2876,2848,2967,2897,439,870,500,2140,5,1,87880814,2562,23.32,1.32,12,0.08,125.00,2209.00,4640,20250417,-37.18,2100,20240805,38.81,4640,-37.18,20250417,2525,15.45,20250409,4640,-37.18,20250417,2100,38.81,20240805,5.12,Y,048870,500,439 억,,11285216,N,N,68291,N,00,N
+20250513,100502,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2920,15,2,0.52,136714615,46839,10.24,2910,2935,2910,3775,2035,2905,2918.82,12.84,0,5717,2988,2946,2918,2876,2848,2967,2897,439,870,500,2140,5,1,87880814,2566,23.36,1.32,12,0.05,125.00,2209.00,4640,20250417,-37.07,2100,20240805,39.05,4640,-37.07,20250417,2525,15.64,20250409,4640,-37.07,20250417,2100,39.05,20240805,5.12,Y,048870,500,439 억,,11285216,N,N,68291,N,00,N
+20250513,090505,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2920,15,2,0.52,33475245,11469,2.51,2910,2930,2910,3775,2035,2905,2918.76,12.84,0,-905,2988,2946,2918,2876,2848,2967,2897,439,870,500,2140,5,1,87880814,2566,23.36,1.32,12,0.01,125.00,2209.00,4640,20250417,-37.07,2100,20240805,39.05,4640,-37.07,20250417,2525,15.64,20250409,4640,-37.07,20250417,2100,39.05,20240805,5.12,Y,048870,500,439 억,,11285216,N,N,68291,N,00,N
 20250512,160453,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2905,25,2,0.87,1334707715,457354,123.49,2900,2960,2890,3740,2020,2880,2918.35,12.91,0,-55661,2950,2915,2885,2850,2820,2900,2835,439,860,500,2130,5,1,87880814,2553,23.24,1.32,12,0.52,125.00,2209.00,4640,20250417,-37.39,2100,20240805,38.33,4640,-37.39,20250417,2525,15.05,20250409,4640,-37.39,20250417,2100,38.33,20240805,5.16,Y,048870,500,439 억,,11342382,N,N,68291,N,00,N
 20250512,150458,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2905,25,2,0.87,1285677020,440485,118.93,2900,2960,2890,3740,2020,2880,2918.78,12.91,0,-52053,2950,2915,2885,2850,2820,2900,2835,439,860,500,2130,5,1,87880814,2553,23.24,1.32,12,0.50,125.00,2209.00,4640,20250417,-37.39,2100,20240805,38.33,4640,-37.39,20250417,2525,15.05,20250409,4640,-37.39,20250417,2100,38.33,20240805,5.16,Y,048870,500,439 억,,11342382,N,N,73349,N,00,N
 20250512,140457,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2920,40,2,1.39,1070224640,366596,98.98,2900,2960,2890,3740,2020,2880,2919.36,12.91,0,-26372,2950,2915,2885,2850,2820,2900,2835,439,860,500,2130,5,1,87880814,2566,23.36,1.32,12,0.42,125.00,2209.00,4640,20250417,-37.07,2100,20240805,39.05,4640,-37.07,20250417,2525,15.64,20250409,4640,-37.07,20250417,2100,39.05,20240805,5.16,Y,048870,500,439 억,,11342382,N,N,73349,N,00,N
diff --git a/048910/price/prices-20250501.csv b/048910/price/prices-20250501.csv
index 56f10e09c29d..4a8fcb331418 100644
--- a/048910/price/prices-20250501.csv
+++ b/048910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10650,-90,5,-0.84,485198875,45869,91.79,10760,10780,10530,13960,7520,10740,10577.83,2.60,0,6224,10966,10852,10706,10592,10446,10910,10650,63,3220,500,7940,10,1,12578946,1340,-85.20,1.33,12,0.36,-125.00,8014.00,11950,20240617,-10.88,6900,20241210,54.35,11790,-9.67,20250428,7580,40.50,20250102,11950,-10.88,20240617,6900,54.35,20241210,4.01,Y,048910,500,63 억,,327546,N,N,37,N,00,N
+20250513,150500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10640,-100,5,-0.93,459181055,43417,86.89,10760,10780,10530,13960,7520,10740,10576.07,2.60,0,4969,10966,10852,10706,10592,10446,10910,10650,63,3220,500,7940,10,1,12578946,1338,-85.12,1.33,12,0.35,-125.00,8014.00,11950,20240617,-10.96,6900,20241210,54.20,11790,-9.75,20250428,7580,40.37,20250102,11950,-10.96,20240617,6900,54.20,20241210,4.01,Y,048910,500,63 억,,327546,N,N,1,N,00,N
+20250513,140501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10550,-190,5,-1.77,387441440,36627,73.30,10760,10780,10530,13960,7520,10740,10578.03,2.60,0,2301,10966,10852,10706,10592,10446,10910,10650,63,3220,500,7940,10,1,12578946,1327,-84.40,1.32,12,0.29,-125.00,8014.00,11950,20240617,-11.72,6900,20241210,52.90,11790,-10.52,20250428,7580,39.18,20250102,11950,-11.72,20240617,6900,52.90,20241210,4.01,Y,048910,500,63 억,,327546,N,N,1,N,00,N
+20250513,130502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10580,-160,5,-1.49,313968005,29670,59.38,10760,10780,10530,13960,7520,10740,10582.00,2.60,0,1520,10966,10852,10706,10592,10446,10910,10650,63,3220,500,7940,10,1,12578946,1331,-84.64,1.32,12,0.24,-125.00,8014.00,11950,20240617,-11.46,6900,20241210,53.33,11790,-10.26,20250428,7580,39.58,20250102,11950,-11.46,20240617,6900,53.33,20241210,4.01,Y,048910,500,63 억,,327546,N,N,1,N,00,N
+20250513,120503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10580,-160,5,-1.49,254398310,24039,48.11,10760,10780,10530,13960,7520,10740,10582.73,2.60,0,-834,10966,10852,10706,10592,10446,10910,10650,63,3220,500,7940,10,1,12578946,1331,-84.64,1.32,12,0.19,-125.00,8014.00,11950,20240617,-11.46,6900,20241210,53.33,11790,-10.26,20250428,7580,39.58,20250102,11950,-11.46,20240617,6900,53.33,20241210,4.01,Y,048910,500,63 억,,327546,N,N,1,N,00,N
+20250513,110502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10570,-170,5,-1.58,208532550,19702,39.43,10760,10780,10530,13960,7520,10740,10584.33,2.60,0,-3445,10966,10852,10706,10592,10446,10910,10650,63,3220,500,7940,10,1,12578946,1330,-84.56,1.32,12,0.16,-125.00,8014.00,11950,20240617,-11.55,6900,20241210,53.19,11790,-10.35,20250428,7580,39.45,20250102,11950,-11.55,20240617,6900,53.19,20241210,4.01,Y,048910,500,63 억,,327546,N,N,1,N,00,N
+20250513,100503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10560,-180,5,-1.68,157556180,14870,29.76,10760,10780,10530,13960,7520,10740,10595.57,2.60,0,-5520,10966,10852,10706,10592,10446,10910,10650,63,3220,500,7940,10,1,12578946,1328,-84.48,1.32,12,0.12,-125.00,8014.00,11950,20240617,-11.63,6900,20241210,53.04,11790,-10.43,20250428,7580,39.31,20250102,11950,-11.63,20240617,6900,53.04,20241210,4.01,Y,048910,500,63 억,,327546,N,N,1,N,00,N
+20250513,090505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10650,-90,5,-0.84,21427120,2000,4.00,10760,10780,10650,13960,7520,10740,10713.56,2.60,0,-994,10966,10852,10706,10592,10446,10910,10650,63,3220,500,7940,10,1,12578946,1340,-85.20,1.33,12,0.02,-125.00,8014.00,11950,20240617,-10.88,6900,20241210,54.35,11790,-9.67,20250428,7580,40.50,20250102,11950,-10.88,20240617,6900,54.35,20241210,4.01,Y,048910,500,63 억,,327546,N,N,1,N,00,N
 20250512,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10740,30,2,0.28,528772860,49526,74.86,10600,10820,10560,13920,7500,10710,10676.05,2.54,0,13768,11123,10916,10733,10526,10343,10825,10435,63,3210,500,7920,10,1,12578946,1351,-85.92,1.34,12,0.39,-125.00,8014.00,11950,20240617,-10.13,6900,20241210,55.65,11790,-8.91,20250428,7580,41.69,20250102,11950,-10.13,20240617,6900,55.65,20241210,4.01,Y,048910,500,63 억,,320044,N,N,1,N,00,N
 20250512,150458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10680,-30,5,-0.28,508980130,47682,72.07,10600,10820,10560,13920,7500,10710,10674.47,2.54,0,12839,11123,10916,10733,10526,10343,10825,10435,63,3210,500,7920,10,1,12578946,1343,-85.44,1.33,12,0.38,-125.00,8014.00,11950,20240617,-10.63,6900,20241210,54.78,11790,-9.41,20250428,7580,40.90,20250102,11950,-10.63,20240617,6900,54.78,20241210,4.01,Y,048910,500,63 억,,320044,N,N,210,N,00,N
 20250512,140458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10660,-50,5,-0.47,468161030,43859,66.29,10600,10820,10560,13920,7500,10710,10674.23,2.54,0,9919,11123,10916,10733,10526,10343,10825,10435,63,3210,500,7920,10,1,12578946,1341,-85.28,1.33,12,0.35,-125.00,8014.00,11950,20240617,-10.79,6900,20241210,54.49,11790,-9.58,20250428,7580,40.63,20250102,11950,-10.79,20240617,6900,54.49,20241210,4.01,Y,048910,500,63 억,,320044,N,N,210,N,00,N
diff --git a/049070/price/prices-20250501.csv b/049070/price/prices-20250501.csv
index f06ba771f2f6..d44addcc2f90 100644
--- a/049070/price/prices-20250501.csv
+++ b/049070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160455,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16520,20,2,0.12,550745600,32938,147.46,16530,16890,16520,21450,11550,16500,16720.68,6.30,0,5674,16833,16666,16413,16246,15993,16750,16330,86,4950,500,11880,10,1,17200000,2841,13.21,0.41,12,0.19,1251.00,40177.00,27750,20240510,-40.47,13960,20250409,18.34,22700,-27.22,20250124,13960,18.34,20250409,27200,-39.26,20240830,13960,18.34,20250409,4.36,Y,049070,500,86 억,,1083229,N,N,304,N,00,N
+20250513,150501,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16560,60,2,0.36,516424040,30863,138.17,16530,16890,16530,21450,11550,16500,16732.79,6.30,0,6574,16833,16666,16413,16246,15993,16750,16330,86,4950,500,11880,10,1,17200000,2848,13.24,0.41,12,0.18,1251.00,40177.00,27750,20240510,-40.32,13960,20250409,18.62,22700,-27.05,20250124,13960,18.62,20250409,27200,-39.12,20240830,13960,18.62,20250409,4.36,Y,049070,500,86 억,,1083229,N,N,256,N,00,N
+20250513,140501,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16600,100,2,0.61,472528780,28213,126.31,16530,16890,16530,21450,11550,16500,16748.62,6.30,0,6546,16833,16666,16413,16246,15993,16750,16330,86,4950,500,11880,10,1,17200000,2855,13.27,0.41,12,0.16,1251.00,40177.00,27750,20240510,-40.18,13960,20250409,18.91,22700,-26.87,20250124,13960,18.91,20250409,27200,-38.97,20240830,13960,18.91,20250409,4.36,Y,049070,500,86 억,,1083229,N,N,256,N,00,N
+20250513,130502,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16670,170,2,1.03,430320580,25676,114.95,16530,16890,16530,21450,11550,16500,16759.64,6.30,0,7621,16833,16666,16413,16246,15993,16750,16330,86,4950,500,11880,10,1,17200000,2867,13.33,0.41,12,0.15,1251.00,40177.00,27750,20240510,-39.93,13960,20250409,19.41,22700,-26.56,20250124,13960,19.41,20250409,27200,-38.71,20240830,13960,19.41,20250409,4.36,Y,049070,500,86 억,,1083229,N,N,256,N,00,N
+20250513,120503,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16720,220,2,1.33,396440180,23649,105.87,16530,16890,16530,21450,11550,16500,16763.51,6.30,0,7594,16833,16666,16413,16246,15993,16750,16330,86,4950,500,11880,10,1,17200000,2876,13.37,0.42,12,0.14,1251.00,40177.00,27750,20240510,-39.75,13960,20250409,19.77,22700,-26.34,20250124,13960,19.77,20250409,27200,-38.53,20240830,13960,19.77,20250409,4.36,Y,049070,500,86 억,,1083229,N,N,256,N,00,N
+20250513,110502,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16790,290,2,1.76,337304980,20125,90.10,16530,16890,16530,21450,11550,16500,16760.50,6.30,0,7682,16833,16666,16413,16246,15993,16750,16330,86,4950,500,11880,10,1,17200000,2888,13.42,0.42,12,0.12,1251.00,40177.00,27750,20240510,-39.50,13960,20250409,20.27,22700,-26.04,20250124,13960,20.27,20250409,27200,-38.27,20240830,13960,20.27,20250409,4.36,Y,049070,500,86 억,,1083229,N,N,256,N,00,N
+20250513,100503,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16730,230,2,1.39,217964720,12991,58.16,16530,16890,16530,21450,11550,16500,16778.13,6.30,0,2596,16833,16666,16413,16246,15993,16750,16330,86,4950,500,11880,10,1,17200000,2878,13.37,0.42,12,0.08,1251.00,40177.00,27750,20240510,-39.71,13960,20250409,19.84,22700,-26.30,20250124,13960,19.84,20250409,27200,-38.49,20240830,13960,19.84,20250409,4.36,Y,049070,500,86 억,,1083229,N,N,256,N,00,N
+20250513,090505,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16720,220,2,1.33,29100200,1749,7.83,16530,16720,16530,21450,11550,16500,16638.19,6.30,0,1123,16833,16666,16413,16246,15993,16750,16330,86,4950,500,11880,10,1,17200000,2876,13.37,0.42,12,0.01,1251.00,40177.00,27750,20240510,-39.75,13960,20250409,19.77,22700,-26.34,20250124,13960,19.77,20250409,27200,-38.53,20240830,13960,19.77,20250409,4.36,Y,049070,500,86 억,,1083229,N,N,256,N,00,N
 20250512,160453,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16500,250,2,1.54,366591045,22337,135.42,16250,16580,16160,21100,11380,16250,16411.83,6.24,0,8416,16576,16412,16236,16072,15896,16325,15985,86,4850,500,11700,10,1,17200000,2838,13.19,0.41,12,0.13,1251.00,40177.00,27750,20240510,-40.54,13960,20250409,18.19,22700,-27.31,20250124,13960,18.19,20250409,27200,-39.34,20240830,13960,18.19,20250409,4.35,Y,049070,500,86 억,,1073688,N,N,256,N,00,N
 20250512,150458,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16450,200,2,1.23,315776025,19248,116.69,16250,16580,16160,21100,11380,16250,16405.65,6.24,0,8598,16576,16412,16236,16072,15896,16325,15985,86,4850,500,11700,10,1,17200000,2829,13.15,0.41,12,0.11,1251.00,40177.00,27750,20240510,-40.72,13960,20250409,17.84,22700,-27.53,20250124,13960,17.84,20250409,27200,-39.52,20240830,13960,17.84,20250409,4.35,Y,049070,500,86 억,,1073688,N,N,2200,N,00,N
 20250512,140458,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16490,240,2,1.48,239883940,14638,88.74,16250,16580,16160,21100,11380,16250,16387.75,6.24,0,6547,16576,16412,16236,16072,15896,16325,15985,86,4850,500,11700,10,1,17200000,2836,13.18,0.41,12,0.09,1251.00,40177.00,27750,20240510,-40.58,13960,20250409,18.12,22700,-27.36,20250124,13960,18.12,20250409,27200,-39.38,20240830,13960,18.12,20250409,4.35,Y,049070,500,86 억,,1073688,N,N,2200,N,00,N
diff --git a/049080/price/prices-20250501.csv b/049080/price/prices-20250501.csv
index 34690ebae2f9..d6a0d38a7ed1 100644
--- a/049080/price/prices-20250501.csv
+++ b/049080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,526,5,2,0.96,38374821,73064,155.84,525,531,521,677,365,521,525.22,0.99,0,438,528,524,522,518,516,526,520,424,156,500,350,1,1,84883347,446,-7.41,0.91,12,0.09,-71.00,579.00,940,20240708,-44.04,474,20250331,10.97,610,-13.77,20250313,474,10.97,20250331,940,-44.04,20240708,474,10.97,20250331,1.34,Y,049080,500,424 억,,844332,N,N,308,N,00,N
+20250513,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,523,2,2,0.38,32344187,61554,131.29,525,531,521,677,365,521,525.46,0.99,0,438,528,524,522,518,516,526,520,424,156,500,350,1,1,84883347,444,-7.37,0.90,12,0.07,-71.00,579.00,940,20240708,-44.36,474,20250331,10.34,610,-14.26,20250313,474,10.34,20250331,940,-44.36,20240708,474,10.34,20250331,1.34,Y,049080,500,424 억,,844332,N,N,308,N,00,N
+20250513,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,522,1,2,0.19,29277702,55688,118.78,525,531,521,677,365,521,525.75,0.99,0,266,528,524,522,518,516,526,520,424,156,500,350,1,1,84883347,443,-7.35,0.90,12,0.07,-71.00,579.00,940,20240708,-44.47,474,20250331,10.13,610,-14.43,20250313,474,10.13,20250331,940,-44.47,20240708,474,10.13,20250331,1.34,Y,049080,500,424 억,,844332,N,N,308,N,00,N
+20250513,130503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,522,1,2,0.19,27549729,52382,111.72,525,531,521,677,365,521,525.94,0.99,0,35,528,524,522,518,516,526,520,424,156,500,350,1,1,84883347,443,-7.35,0.90,12,0.06,-71.00,579.00,940,20240708,-44.47,474,20250331,10.13,610,-14.43,20250313,474,10.13,20250331,940,-44.47,20240708,474,10.13,20250331,1.34,Y,049080,500,424 억,,844332,N,N,308,N,00,N
+20250513,120503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,523,2,2,0.38,23312997,44266,94.41,525,531,522,677,365,521,526.66,0.99,0,-451,528,524,522,518,516,526,520,424,156,500,350,1,1,84883347,444,-7.37,0.90,12,0.05,-71.00,579.00,940,20240708,-44.36,474,20250331,10.34,610,-14.26,20250313,474,10.34,20250331,940,-44.36,20240708,474,10.34,20250331,1.34,Y,049080,500,424 억,,844332,N,N,308,N,00,N
+20250513,110502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,523,2,2,0.38,20931400,39704,84.68,525,531,522,677,365,521,527.19,0.99,0,-675,528,524,522,518,516,526,520,424,156,500,350,1,1,84883347,444,-7.37,0.90,12,0.05,-71.00,579.00,940,20240708,-44.36,474,20250331,10.34,610,-14.26,20250313,474,10.34,20250331,940,-44.36,20240708,474,10.34,20250331,1.34,Y,049080,500,424 억,,844332,N,N,308,N,00,N
+20250513,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,527,6,2,1.15,11039238,20922,44.62,525,531,525,677,365,521,527.64,0.99,0,-2443,528,524,522,518,516,526,520,424,156,500,350,1,1,84883347,447,-7.42,0.91,12,0.02,-71.00,579.00,940,20240708,-43.94,474,20250331,11.18,610,-13.61,20250313,474,11.18,20250331,940,-43.94,20240708,474,11.18,20250331,1.34,Y,049080,500,424 억,,844332,N,N,308,N,00,N
+20250513,090506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,530,9,2,1.73,1335256,2534,5.40,525,530,525,677,365,521,526.94,0.99,0,1787,528,524,522,518,516,526,520,424,156,500,350,1,1,84883347,450,-7.46,0.92,12,0.00,-71.00,579.00,940,20240708,-43.62,474,20250331,11.81,610,-13.11,20250313,474,11.81,20250331,940,-43.62,20240708,474,11.81,20250331,1.34,Y,049080,500,424 억,,844332,N,N,308,N,00,N
 20250512,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,521,1,2,0.19,23873369,45681,91.39,520,526,520,676,364,520,522.61,0.99,0,5216,527,523,520,516,513,522,515,424,156,500,350,1,1,84883347,442,-7.34,0.90,12,0.05,-71.00,579.00,940,20240708,-44.57,474,20250331,9.92,610,-14.59,20250313,474,9.92,20250331,940,-44.57,20240708,474,9.92,20250331,1.32,Y,049080,500,424 억,,839116,N,N,308,N,00,N
 20250512,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,521,1,2,0.19,22483341,43013,86.05,520,526,520,676,364,520,522.71,0.99,0,5216,527,523,520,516,513,522,515,424,156,500,350,1,1,84883347,442,-7.34,0.90,12,0.05,-71.00,579.00,940,20240708,-44.57,474,20250331,9.92,610,-14.59,20250313,474,9.92,20250331,940,-44.57,20240708,474,9.92,20250331,1.32,Y,049080,500,424 억,,839116,N,N,0,N,00,N
 20250512,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,523,3,2,0.58,16902462,32307,64.63,520,526,520,676,364,520,523.18,0.99,0,4308,527,523,520,516,513,522,515,424,156,500,350,1,1,84883347,444,-7.37,0.90,12,0.04,-71.00,579.00,940,20240708,-44.36,474,20250331,10.34,610,-14.26,20250313,474,10.34,20250331,940,-44.36,20240708,474,10.34,20250331,1.32,Y,049080,500,424 억,,839116,N,N,0,N,00,N
diff --git a/049120/price/prices-20250501.csv b/049120/price/prices-20250501.csv
index 7318eaffa8ee..e00054bfc6ae 100644
--- a/049120/price/prices-20250501.csv
+++ b/049120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,996,-4,5,-0.40,5194755,5211,133.38,1009,1009,994,1300,700,1000,996.88,0.10,0,25,1008,1004,1000,996,992,1004,996,260,300,500,700,1,1,52012744,518,-19.92,1.46,12,0.01,-50.00,683.00,1561,20240905,-36.19,931,20250407,6.98,1121,-11.15,20250110,931,6.98,20250407,1561,-36.19,20240905,931,6.98,20250407,0.00,Y,049120,500,260 억,,54161,N,N,0,N,00,N
+20250513,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,0,3,0.00,4775439,4790,122.60,1009,1009,994,1300,700,1000,996.96,0.10,0,446,1008,1004,1000,996,992,1004,996,260,300,500,700,1,1,52012744,520,-20.00,1.46,12,0.01,-50.00,683.00,1561,20240905,-35.94,931,20250407,7.41,1121,-10.79,20250110,931,7.41,20250407,1561,-35.94,20240905,931,7.41,20250407,0.00,Y,049120,500,260 억,,54161,N,N,0,N,00,N
+20250513,140502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,0,3,0.00,4775439,4790,122.60,1009,1009,994,1300,700,1000,996.96,0.10,0,446,1008,1004,1000,996,992,1004,996,260,300,500,700,1,1,52012744,520,-20.00,1.46,12,0.01,-50.00,683.00,1561,20240905,-35.94,931,20250407,7.41,1121,-10.79,20250110,931,7.41,20250407,1561,-35.94,20240905,931,7.41,20250407,0.00,Y,049120,500,260 억,,54161,N,N,0,N,00,N
+20250513,130503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,0,3,0.00,4252439,4267,109.21,1009,1009,994,1300,700,1000,996.59,0.10,0,423,1008,1004,1000,996,992,1004,996,260,300,500,700,1,1,52012744,520,-20.00,1.46,12,0.01,-50.00,683.00,1561,20240905,-35.94,931,20250407,7.41,1121,-10.79,20250110,931,7.41,20250407,1561,-35.94,20240905,931,7.41,20250407,0.00,Y,049120,500,260 억,,54161,N,N,0,N,00,N
+20250513,120504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,0,3,0.00,4054632,4069,104.15,1009,1009,994,1300,700,1000,996.47,0.10,0,403,1008,1004,1000,996,992,1004,996,260,300,500,700,1,1,52012744,520,-20.00,1.46,12,0.01,-50.00,683.00,1561,20240905,-35.94,931,20250407,7.41,1121,-10.79,20250110,931,7.41,20250407,1561,-35.94,20240905,931,7.41,20250407,0.00,Y,049120,500,260 억,,54161,N,N,0,N,00,N
+20250513,110503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,0,3,0.00,4053632,4068,104.12,1009,1009,994,1300,700,1000,996.47,0.10,0,403,1008,1004,1000,996,992,1004,996,260,300,500,700,1,1,52012744,520,-20.00,1.46,12,0.01,-50.00,683.00,1561,20240905,-35.94,931,20250407,7.41,1121,-10.79,20250110,931,7.41,20250407,1561,-35.94,20240905,931,7.41,20250407,0.00,Y,049120,500,260 억,,54161,N,N,0,N,00,N
+20250513,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,3,2,0.30,3641626,3656,93.58,1009,1009,994,1300,700,1000,996.07,0.10,0,0,1008,1004,1000,996,992,1004,996,260,300,500,700,1,1,52012744,522,-20.06,1.47,12,0.01,-50.00,683.00,1561,20240905,-35.75,931,20250407,7.73,1121,-10.53,20250110,931,7.73,20250407,1561,-35.75,20240905,931,7.73,20250407,0.00,Y,049120,500,260 억,,54161,N,N,0,N,00,N
+20250513,090506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1009,9,2,0.90,1009,1,0.03,1009,1009,1009,1300,700,1000,1009.00,0.10,0,0,1008,1004,1000,996,992,1004,996,260,300,500,700,1,1,52012744,525,-20.18,1.48,12,0.00,-50.00,683.00,1561,20240905,-35.36,931,20250407,8.38,1121,-9.99,20250110,931,8.38,20250407,1561,-35.36,20240905,931,8.38,20250407,0.00,Y,049120,500,260 억,,54161,N,N,0,N,00,N
 20250512,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,-2,5,-0.20,3905204,3907,63.75,1000,1004,996,1302,702,1002,999.54,0.10,0,297,1012,1007,1001,996,990,1004,993,260,300,500,700,1,1,52012744,520,-20.00,1.46,12,0.01,-50.00,683.00,1561,20240905,-35.94,931,20250407,7.41,1121,-10.79,20250110,931,7.41,20250407,1561,-35.94,20240905,931,7.41,20250407,0.00,Y,049120,500,260 억,,53864,N,N,0,N,00,N
 20250512,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,-2,5,-0.20,3905204,3907,63.75,1000,1004,996,1302,702,1002,999.54,0.10,0,297,1012,1007,1001,996,990,1004,993,260,300,500,700,1,1,52012744,520,-20.00,1.46,12,0.01,-50.00,683.00,1561,20240905,-35.94,931,20250407,7.41,1121,-10.79,20250110,931,7.41,20250407,1561,-35.94,20240905,931,7.41,20250407,0.00,Y,049120,500,260 억,,53864,N,N,0,N,00,N
 20250512,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1001,-1,5,-0.10,3272773,3273,53.40,1000,1004,996,1302,702,1002,999.93,0.10,0,259,1012,1007,1001,996,990,1004,993,260,300,500,700,1,1,52012744,521,-20.02,1.47,12,0.01,-50.00,683.00,1561,20240905,-35.87,931,20250407,7.52,1121,-10.70,20250110,931,7.52,20250407,1561,-35.87,20240905,931,7.52,20250407,0.00,Y,049120,500,260 억,,53864,N,N,0,N,00,N
diff --git a/049180/price/prices-20250501.csv b/049180/price/prices-20250501.csv
index 9054fe7afdcc..9859374fdd16 100644
--- a/049180/price/prices-20250501.csv
+++ b/049180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160455,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,938,-5,5,-0.53,270686249,286952,142.24,943,972,931,1225,661,943,943.32,4.70,0,46139,974,958,950,934,926,954,930,275,282,500,0,1,1,54957063,515,-1.48,5.49,12,0.52,-633.00,171.00,4415,20241004,-78.75,931,20250513,0.75,2735,-65.70,20250102,931,0.75,20250513,4415,-78.75,20241004,931,0.75,20250513,0.00,Y,049180,500,274 억,,2584220,N,N,4629,N,00,N
+20250513,150501,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,938,-5,5,-0.53,266776773,282784,140.17,943,972,931,1225,661,943,943.39,4.70,0,46556,974,958,950,934,926,954,930,275,282,500,0,1,1,54957063,515,-1.48,5.49,12,0.51,-633.00,171.00,4415,20241004,-78.75,931,20250513,0.75,2735,-65.70,20250102,931,0.75,20250513,4415,-78.75,20241004,931,0.75,20250513,0.00,Y,049180,500,274 억,,2584220,N,N,35,N,00,N
+20250513,140502,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,940,-3,5,-0.32,259310411,274833,136.23,943,972,931,1225,661,943,943.52,4.70,0,45390,974,958,950,934,926,954,930,275,282,500,0,1,1,54957063,517,-1.48,5.50,12,0.50,-633.00,171.00,4415,20241004,-78.71,931,20250513,0.97,2735,-65.63,20250102,931,0.97,20250513,4415,-78.71,20241004,931,0.97,20250513,0.00,Y,049180,500,274 억,,2584220,N,N,35,N,00,N
+20250513,130503,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,941,-2,5,-0.21,248287246,263084,130.40,943,972,931,1225,661,943,943.76,4.70,0,45866,974,958,950,934,926,954,930,275,282,500,0,1,1,54957063,517,-1.49,5.50,12,0.48,-633.00,171.00,4415,20241004,-78.69,931,20250513,1.07,2735,-65.59,20250102,931,1.07,20250513,4415,-78.69,20241004,931,1.07,20250513,0.00,Y,049180,500,274 억,,2584220,N,N,35,N,00,N
+20250513,120504,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,933,-10,5,-1.06,237860647,251971,124.90,943,972,931,1225,661,943,944.00,4.70,0,46740,974,958,950,934,926,954,930,275,282,500,0,1,1,54957063,513,-1.47,5.46,12,0.46,-633.00,171.00,4415,20241004,-78.87,931,20250513,0.21,2735,-65.89,20250102,931,0.21,20250513,4415,-78.87,20241004,931,0.21,20250513,0.00,Y,049180,500,274 억,,2584220,N,N,35,N,00,N
+20250513,110503,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,935,-8,5,-0.85,204912622,216655,107.39,943,972,931,1225,661,943,945.80,4.70,0,49955,974,958,950,934,926,954,930,275,282,500,0,1,1,54957063,514,-1.48,5.47,12,0.39,-633.00,171.00,4415,20241004,-78.82,931,20250513,0.43,2735,-65.81,20250102,931,0.43,20250513,4415,-78.82,20241004,931,0.43,20250513,0.00,Y,049180,500,274 억,,2584220,N,N,35,N,00,N
+20250513,100504,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,957,14,2,1.48,120697353,126829,62.87,943,972,935,1225,661,943,951.65,4.70,0,17766,974,958,950,934,926,954,930,275,282,500,0,1,1,54957063,526,-1.51,5.60,12,0.23,-633.00,171.00,4415,20241004,-78.32,935,20250513,2.35,2735,-65.01,20250102,935,2.35,20250513,4415,-78.32,20241004,935,2.35,20250513,0.00,Y,049180,500,274 억,,2584220,N,N,35,N,00,N
+20250513,090506,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,946,3,2,0.32,5088486,5393,2.67,943,948,941,1225,661,943,943.54,4.70,0,791,974,958,950,934,926,954,930,275,282,500,0,1,1,54957063,520,-1.49,5.53,12,0.01,-633.00,171.00,4415,20241004,-78.57,940,20250502,0.64,2735,-65.41,20250102,940,0.64,20250502,4415,-78.57,20241004,940,0.64,20250502,0.00,Y,049180,500,274 억,,2584220,N,N,35,N,00,N
 20250512,160454,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,943,-23,5,-2.38,191650935,201549,87.05,966,966,942,1255,677,966,950.89,4.72,0,-1171,1017,991,978,952,939,985,946,275,289,500,0,1,1,54957063,518,-1.49,5.51,12,0.37,-633.00,171.00,4415,20241004,-78.64,940,20250502,0.32,2735,-65.52,20250102,940,0.32,20250502,4415,-78.64,20241004,940,0.32,20250502,0.00,Y,049180,500,274 억,,2592563,N,N,35,N,00,N
 20250512,150459,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,943,-23,5,-2.38,183264396,192658,83.21,966,966,943,1255,677,966,951.24,4.72,0,2117,1017,991,978,952,939,985,946,275,289,500,0,1,1,54957063,518,-1.49,5.51,12,0.35,-633.00,171.00,4415,20241004,-78.64,940,20250502,0.32,2735,-65.52,20250102,940,0.32,20250502,4415,-78.64,20241004,940,0.32,20250502,0.00,Y,049180,500,274 억,,2592563,N,N,365,N,00,N
 20250512,140459,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,947,-19,5,-1.97,148163566,155503,67.16,966,966,945,1255,677,966,952.80,4.72,0,5956,1017,991,978,952,939,985,946,275,289,500,0,1,1,54957063,520,-1.50,5.54,12,0.28,-633.00,171.00,4415,20241004,-78.55,940,20250502,0.74,2735,-65.37,20250102,940,0.74,20250502,4415,-78.55,20241004,940,0.74,20250502,0.00,Y,049180,500,274 억,,2592563,N,N,365,N,00,N
diff --git a/049430/price/prices-20250501.csv b/049430/price/prices-20250501.csv
index 2c09de1ee74b..35ace9035823 100644
--- a/049430/price/prices-20250501.csv
+++ b/049430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160456,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9590,60,2,0.63,137811215,14436,51.24,9600,9610,9500,12380,6680,9530,9546.36,17.68,0,846,9730,9630,9500,9400,9270,9680,9450,45,2850,500,6860,10,1,9048000,868,3.18,0.37,12,0.16,3011.00,25948.00,13600,20241212,-29.49,8060,20240805,18.98,11600,-17.33,20250123,9020,6.32,20250409,13600,-29.49,20241212,8060,18.98,20240805,3.05,Y,049430,500,45 억,,1599710,N,N,2897,N,00,N
+20250513,150502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9590,60,2,0.63,119674940,12546,44.54,9600,9600,9500,12380,6680,9530,9538.89,17.68,0,695,9730,9630,9500,9400,9270,9680,9450,45,2850,500,6860,10,1,9048000,868,3.18,0.37,12,0.14,3011.00,25948.00,13600,20241212,-29.49,8060,20240805,18.98,11600,-17.33,20250123,9020,6.32,20250409,13600,-29.49,20241212,8060,18.98,20240805,3.05,Y,049430,500,45 억,,1599710,N,N,4148,N,00,N
+20250513,140502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9530,0,3,0.00,101286120,10622,37.71,9600,9600,9500,12380,6680,9530,9535.50,17.68,0,-19,9730,9630,9500,9400,9270,9680,9450,45,2850,500,6860,10,1,9048000,862,3.17,0.37,12,0.12,3011.00,25948.00,13600,20241212,-29.93,8060,20240805,18.24,11600,-17.84,20250123,9020,5.65,20250409,13600,-29.93,20241212,8060,18.24,20240805,3.05,Y,049430,500,45 억,,1599710,N,N,4148,N,00,N
+20250513,130503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9540,10,2,0.10,76176450,7987,28.35,9600,9600,9500,12380,6680,9530,9537.55,17.68,0,-877,9730,9630,9500,9400,9270,9680,9450,45,2850,500,6860,10,1,9048000,863,3.17,0.37,12,0.09,3011.00,25948.00,13600,20241212,-29.85,8060,20240805,18.36,11600,-17.76,20250123,9020,5.76,20250409,13600,-29.85,20241212,8060,18.36,20240805,3.05,Y,049430,500,45 억,,1599710,N,N,4148,N,00,N
+20250513,120504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9530,0,3,0.00,66460940,6968,24.73,9600,9600,9500,12380,6680,9530,9538.02,17.68,0,-1051,9730,9630,9500,9400,9270,9680,9450,45,2850,500,6860,10,1,9048000,862,3.17,0.37,12,0.08,3011.00,25948.00,13600,20241212,-29.93,8060,20240805,18.24,11600,-17.84,20250123,9020,5.65,20250409,13600,-29.93,20241212,8060,18.24,20240805,3.05,Y,049430,500,45 억,,1599710,N,N,4148,N,00,N
+20250513,110503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9500,-30,5,-0.31,63002940,6605,23.45,9600,9600,9500,12380,6680,9530,9538.67,17.68,0,-1067,9730,9630,9500,9400,9270,9680,9450,45,2850,500,6860,10,1,9048000,860,3.16,0.37,12,0.07,3011.00,25948.00,13600,20241212,-30.15,8060,20240805,17.87,11600,-18.10,20250123,9020,5.32,20250409,13600,-30.15,20241212,8060,17.87,20240805,3.05,Y,049430,500,45 억,,1599710,N,N,4148,N,00,N
+20250513,100504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9530,0,3,0.00,30273470,3175,11.27,9600,9600,9510,12380,6680,9530,9534.95,17.68,0,-1427,9730,9630,9500,9400,9270,9680,9450,45,2850,500,6860,10,1,9048000,862,3.17,0.37,12,0.04,3011.00,25948.00,13600,20241212,-29.93,8060,20240805,18.24,11600,-17.84,20250123,9020,5.65,20250409,13600,-29.93,20241212,8060,18.24,20240805,3.05,Y,049430,500,45 억,,1599710,N,N,4148,N,00,N
+20250513,090506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9530,0,3,0.00,6330970,664,2.36,9600,9600,9530,12380,6680,9530,9534.59,17.68,0,-515,9730,9630,9500,9400,9270,9680,9450,45,2850,500,6860,10,1,9048000,862,3.17,0.37,12,0.01,3011.00,25948.00,13600,20241212,-29.93,8060,20240805,18.24,11600,-17.84,20250123,9020,5.65,20250409,13600,-29.93,20241212,8060,18.24,20240805,3.05,Y,049430,500,45 억,,1599710,N,N,4148,N,00,N
 20250512,160454,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9530,160,2,1.71,268386260,28151,121.84,9400,9600,9370,12180,6560,9370,9533.81,17.60,0,8158,9530,9450,9360,9280,9190,9405,9235,45,2810,500,6740,10,1,9048000,862,3.17,0.37,12,0.31,3011.00,25948.00,13600,20241212,-29.93,8060,20240805,18.24,11600,-17.84,20250123,9020,5.65,20250409,13600,-29.93,20241212,8060,18.24,20240805,3.07,Y,049430,500,45 억,,1592627,N,N,4148,N,00,N
 20250512,150459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9520,150,2,1.60,263082440,27594,119.43,9400,9600,9370,12180,6560,9370,9534.05,17.60,0,8166,9530,9450,9360,9280,9190,9405,9235,45,2810,500,6740,10,1,9048000,861,3.16,0.37,12,0.30,3011.00,25948.00,13600,20241212,-30.00,8060,20240805,18.11,11600,-17.93,20250123,9020,5.54,20250409,13600,-30.00,20241212,8060,18.11,20240805,3.07,Y,049430,500,45 억,,1592627,N,N,4991,N,00,N
 20250512,140459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9530,160,2,1.71,244931480,25685,111.17,9400,9600,9370,12180,6560,9370,9535.97,17.60,0,8105,9530,9450,9360,9280,9190,9405,9235,45,2810,500,6740,10,1,9048000,862,3.17,0.37,12,0.28,3011.00,25948.00,13600,20241212,-29.93,8060,20240805,18.24,11600,-17.84,20250123,9020,5.65,20250409,13600,-29.93,20241212,8060,18.24,20240805,3.07,Y,049430,500,45 억,,1592627,N,N,4991,N,00,N
diff --git a/049470/price/prices-20250501.csv b/049470/price/prices-20250501.csv
index f68a8977c79e..b42ea1436640 100644
--- a/049470/price/prices-20250501.csv
+++ b/049470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,393,-2,5,-0.51,97350401,244004,155.78,395,409,392,513,277,395,398.97,7.39,0,39630,398,396,393,391,388,397,392,59,118,100,230,1,1,58862249,231,-20.68,0.62,12,0.41,-19.00,631.00,679,20240826,-42.12,251,20241209,56.57,445,-11.69,20250428,282,39.36,20250328,679,-42.12,20240826,251,56.57,20241209,0.00,Y,049470,100,58 억,,4349117,N,N,14612,N,00,N
+20250513,150502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,403,8,2,2.03,44421809,112061,71.54,395,403,392,513,277,395,396.41,7.39,0,35770,398,396,393,391,388,397,392,59,118,100,230,1,1,58862249,237,-21.21,0.64,12,0.19,-19.00,631.00,679,20240826,-40.65,251,20241209,60.56,445,-9.44,20250428,282,42.91,20250328,679,-40.65,20240826,251,60.56,20241209,0.00,Y,049470,100,58 억,,4349117,N,N,31915,N,00,N
+20250513,140502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,398,3,2,0.76,28144468,71297,45.52,395,399,392,513,277,395,394.75,7.39,0,12759,398,396,393,391,388,397,392,59,118,100,230,1,1,58862249,234,-20.95,0.63,12,0.12,-19.00,631.00,679,20240826,-41.38,251,20241209,58.57,445,-10.56,20250428,282,41.13,20250328,679,-41.38,20240826,251,58.57,20241209,0.00,Y,049470,100,58 억,,4349117,N,N,31915,N,00,N
+20250513,130504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,397,2,2,0.51,24853683,63020,40.23,395,399,392,513,277,395,394.38,7.39,0,11286,398,396,393,391,388,397,392,59,118,100,230,1,1,58862249,234,-20.89,0.63,12,0.11,-19.00,631.00,679,20240826,-41.53,251,20241209,58.17,445,-10.79,20250428,282,40.78,20250328,679,-41.53,20240826,251,58.17,20241209,0.00,Y,049470,100,58 억,,4349117,N,N,31915,N,00,N
+20250513,120504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,395,0,3,0.00,19616011,49787,31.78,395,395,392,513,277,395,394.00,7.39,0,11790,398,396,393,391,388,397,392,59,118,100,230,1,1,58862249,233,-20.79,0.63,12,0.08,-19.00,631.00,679,20240826,-41.83,251,20241209,57.37,445,-11.24,20250428,282,40.07,20250328,679,-41.83,20240826,251,57.37,20241209,0.00,Y,049470,100,58 억,,4349117,N,N,31915,N,00,N
+20250513,110503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,393,-2,5,-0.51,19011735,48256,30.81,395,395,392,513,277,395,393.98,7.39,0,11474,398,396,393,391,388,397,392,59,118,100,230,1,1,58862249,231,-20.68,0.62,12,0.08,-19.00,631.00,679,20240826,-42.12,251,20241209,56.57,445,-11.69,20250428,282,39.36,20250328,679,-42.12,20240826,251,56.57,20241209,0.00,Y,049470,100,58 억,,4349117,N,N,31915,N,00,N
+20250513,100504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,394,-1,5,-0.25,14747379,37418,23.89,395,395,392,513,277,395,394.13,7.39,0,7781,398,396,393,391,388,397,392,59,118,100,230,1,1,58862249,232,-20.74,0.62,12,0.06,-19.00,631.00,679,20240826,-41.97,251,20241209,56.97,445,-11.46,20250428,282,39.72,20250328,679,-41.97,20240826,251,56.97,20241209,0.00,Y,049470,100,58 억,,4349117,N,N,31915,N,00,N
+20250513,090507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,395,0,3,0.00,1205935,3053,1.95,395,395,395,513,277,395,395.00,7.39,0,0,398,396,393,391,388,397,392,59,118,100,230,1,1,58862249,233,-20.79,0.63,12,0.01,-19.00,631.00,679,20240826,-41.83,251,20241209,57.37,445,-11.24,20250428,282,40.07,20250328,679,-41.83,20240826,251,57.37,20241209,0.00,Y,049470,100,58 억,,4349117,N,N,31915,N,00,N
 20250512,160455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,395,5,2,1.28,61249517,156136,69.13,393,395,390,507,273,390,392.28,7.44,0,-13006,400,394,388,382,376,392,380,59,117,100,230,1,1,58862249,233,-20.79,0.63,12,0.27,-19.00,631.00,679,20240826,-41.83,251,20241209,57.37,445,-11.24,20250428,282,40.07,20250328,679,-41.83,20240826,251,57.37,20241209,0.00,Y,049470,100,58 억,,4378770,N,N,31915,N,00,N
 20250512,150500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,395,5,2,1.28,52197106,133211,58.98,393,395,390,507,273,390,391.84,7.44,0,-13156,400,394,388,382,376,392,380,59,117,100,230,1,1,58862249,233,-20.79,0.63,12,0.23,-19.00,631.00,679,20240826,-41.83,251,20241209,57.37,445,-11.24,20250428,282,40.07,20250328,679,-41.83,20240826,251,57.37,20241209,0.00,Y,049470,100,58 억,,4378770,N,N,23373,N,00,N
 20250512,140459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,394,4,2,1.03,50032327,127724,56.55,393,395,390,507,273,390,391.72,7.44,0,-13557,400,394,388,382,376,392,380,59,117,100,230,1,1,58862249,232,-20.74,0.62,12,0.22,-19.00,631.00,679,20240826,-41.97,251,20241209,56.97,445,-11.46,20250428,282,39.72,20250328,679,-41.97,20240826,251,56.97,20241209,0.00,Y,049470,100,58 억,,4378770,N,N,23373,N,00,N
diff --git a/049480/price/prices-20250501.csv b/049480/price/prices-20250501.csv
index 5862dce57ed2..2dbf1461a352 100644
--- a/049480/price/prices-20250501.csv
+++ b/049480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-5,5,-0.19,377244285,145973,101.41,2590,2615,2545,3345,1805,2575,2584.34,5.87,0,-39219,2661,2617,2541,2497,2421,2640,2520,157,770,500,1900,5,1,31422383,808,10.66,0.92,12,0.46,241.00,2805.00,2945,20241212,-12.73,2180,20240805,17.89,2845,-9.67,20250131,2200,16.82,20250331,2945,-12.73,20241212,2180,17.89,20240805,1.98,Y,049480,500,157 억,,1844839,N,N,0,N,00,N
+20250513,150502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,-20,5,-0.78,368419255,142535,99.02,2590,2615,2545,3345,1805,2575,2584.76,5.87,0,-37973,2661,2617,2541,2497,2421,2640,2520,157,770,500,1900,5,1,31422383,803,10.60,0.91,12,0.45,241.00,2805.00,2945,20241212,-13.24,2180,20240805,17.20,2845,-10.19,20250131,2200,16.14,20250331,2945,-13.24,20241212,2180,17.20,20240805,1.98,Y,049480,500,157 억,,1844839,N,N,0,N,00,N
+20250513,140503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-5,5,-0.19,323108440,124838,86.73,2590,2615,2545,3345,1805,2575,2588.22,5.87,0,-37224,2661,2617,2541,2497,2421,2640,2520,157,770,500,1900,5,1,31422383,808,10.66,0.92,12,0.40,241.00,2805.00,2945,20241212,-12.73,2180,20240805,17.89,2845,-9.67,20250131,2200,16.82,20250331,2945,-12.73,20241212,2180,17.89,20240805,1.98,Y,049480,500,157 억,,1844839,N,N,0,N,00,N
+20250513,130504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,10,2,0.39,317364770,122610,85.18,2590,2615,2545,3345,1805,2575,2588.41,5.87,0,-35983,2661,2617,2541,2497,2421,2640,2520,157,770,500,1900,5,1,31422383,812,10.73,0.92,12,0.39,241.00,2805.00,2945,20241212,-12.22,2180,20240805,18.58,2845,-9.14,20250131,2200,17.50,20250331,2945,-12.22,20241212,2180,18.58,20240805,1.98,Y,049480,500,157 억,,1844839,N,N,0,N,00,N
+20250513,120505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,10,2,0.39,289686515,111898,77.74,2590,2615,2545,3345,1805,2575,2588.84,5.87,0,-38999,2661,2617,2541,2497,2421,2640,2520,157,770,500,1900,5,1,31422383,812,10.73,0.92,12,0.36,241.00,2805.00,2945,20241212,-12.22,2180,20240805,18.58,2845,-9.14,20250131,2200,17.50,20250331,2945,-12.22,20241212,2180,18.58,20240805,1.98,Y,049480,500,157 억,,1844839,N,N,0,N,00,N
+20250513,110504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,30,2,1.17,241812180,93416,64.90,2590,2615,2545,3345,1805,2575,2588.55,5.87,0,-39039,2661,2617,2541,2497,2421,2640,2520,157,770,500,1900,5,1,31422383,819,10.81,0.93,12,0.30,241.00,2805.00,2945,20241212,-11.54,2180,20240805,19.50,2845,-8.44,20250131,2200,18.41,20250331,2945,-11.54,20241212,2180,19.50,20240805,1.98,Y,049480,500,157 억,,1844839,N,N,0,N,00,N
+20250513,100505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,20,2,0.78,196905397,76169,52.92,2590,2605,2545,3345,1805,2575,2585.11,5.87,0,-42905,2661,2617,2541,2497,2421,2640,2520,157,770,500,1900,5,1,31422383,815,10.77,0.93,12,0.24,241.00,2805.00,2945,20241212,-11.88,2180,20240805,19.04,2845,-8.79,20250131,2200,17.95,20250331,2945,-11.88,20241212,2180,19.04,20240805,1.98,Y,049480,500,157 억,,1844839,N,N,0,N,00,N
+20250513,090507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,15,2,0.58,14082980,5444,3.78,2590,2595,2575,3345,1805,2575,2586.88,5.87,0,-2826,2661,2617,2541,2497,2421,2640,2520,157,770,500,1900,5,1,31422383,814,10.75,0.92,12,0.02,241.00,2805.00,2945,20241212,-12.05,2180,20240805,18.81,2845,-8.96,20250131,2200,17.73,20250331,2945,-12.05,20241212,2180,18.81,20240805,1.98,Y,049480,500,157 억,,1844839,N,N,0,N,00,N
 20250512,160455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,90,2,3.62,363282700,143382,106.10,2495,2585,2465,3230,1740,2485,2533.64,5.82,0,25855,2605,2545,2500,2440,2395,2522,2417,157,745,500,1830,5,1,31422383,809,10.68,0.92,12,0.46,241.00,2805.00,2945,20241212,-12.56,2180,20240805,18.12,2845,-9.49,20250131,2200,17.05,20250331,2945,-12.56,20241212,2180,18.12,20240805,1.97,Y,049480,500,157 억,,1828336,N,N,118,N,00,N
 20250512,150500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,90,2,3.62,348012845,137445,101.70,2495,2585,2465,3230,1740,2485,2532.02,5.82,0,26784,2605,2545,2500,2440,2395,2522,2417,157,745,500,1830,5,1,31422383,809,10.68,0.92,12,0.44,241.00,2805.00,2945,20241212,-12.56,2180,20240805,18.12,2845,-9.49,20250131,2200,17.05,20250331,2945,-12.56,20241212,2180,18.12,20240805,1.97,Y,049480,500,157 억,,1828336,N,N,118,N,00,N
 20250512,140459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,70,2,2.82,239182345,94986,70.29,2495,2555,2465,3230,1740,2485,2518.08,5.82,0,24985,2605,2545,2500,2440,2395,2522,2417,157,745,500,1830,5,1,31422383,803,10.60,0.91,12,0.30,241.00,2805.00,2945,20241212,-13.24,2180,20240805,17.20,2845,-10.19,20250131,2200,16.14,20250331,2945,-13.24,20241212,2180,17.20,20240805,1.97,Y,049480,500,157 억,,1828336,N,N,118,N,00,N
diff --git a/049520/price/prices-20250501.csv b/049520/price/prices-20250501.csv
index df39d57447c6..b1cd39bd5ff4 100644
--- a/049520/price/prices-20250501.csv
+++ b/049520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3920,-50,5,-1.26,340267140,85659,91.14,3980,4030,3905,5160,2780,3970,3972.35,4.26,0,26684,4090,4030,3975,3915,3860,4002,3887,164,1190,500,2930,5,1,32247404,1264,4.25,0.63,12,0.27,923.00,6253.00,5333,20240524,-26.50,2767,20241206,41.67,4905,-20.08,20250307,3487,12.42,20250102,7890,-50.32,20240524,3670,6.81,20250409,2.93,Y,049520,500,163 억,,1374255,N,N,1119,N,00,N
+20250513,150502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,-10,5,-0.25,280052910,70367,74.87,3980,4030,3935,5160,2780,3970,3979.89,4.26,0,22379,4090,4030,3975,3915,3860,4002,3887,164,1190,500,2930,5,1,32247404,1277,4.29,0.63,12,0.22,923.00,6253.00,5333,20240524,-25.75,2767,20241206,43.12,4905,-19.27,20250307,3487,13.56,20250102,7890,-49.81,20240524,3670,7.90,20250409,2.93,Y,049520,500,163 억,,1374255,N,N,5847,N,00,N
+20250513,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3970,0,3,0.00,265641450,66729,71.00,3980,4030,3935,5160,2780,3970,3980.90,4.26,0,21773,4090,4030,3975,3915,3860,4002,3887,164,1190,500,2930,5,1,32247404,1280,4.30,0.63,12,0.21,923.00,6253.00,5333,20240524,-25.56,2767,20241206,43.48,4905,-19.06,20250307,3487,13.85,20250102,7890,-49.68,20240524,3670,8.17,20250409,2.93,Y,049520,500,163 억,,1374255,N,N,5847,N,00,N
+20250513,130504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3985,15,2,0.38,206144345,51709,55.02,3980,4030,3935,5160,2780,3970,3986.62,4.26,0,19371,4090,4030,3975,3915,3860,4002,3887,164,1190,500,2930,5,1,32247404,1285,4.32,0.64,12,0.16,923.00,6253.00,5333,20240524,-25.28,2767,20241206,44.02,4905,-18.76,20250307,3487,14.28,20250102,7890,-49.49,20240524,3670,8.58,20250409,2.93,Y,049520,500,163 억,,1374255,N,N,5847,N,00,N
+20250513,120505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4005,35,2,0.88,182646185,45823,48.76,3980,4030,3935,5160,2780,3970,3985.91,4.26,0,16646,4090,4030,3975,3915,3860,4002,3887,164,1190,500,2930,5,1,32247404,1292,4.34,0.64,12,0.14,923.00,6253.00,5333,20240524,-24.90,2767,20241206,44.74,4905,-18.35,20250307,3487,14.86,20250102,7890,-49.24,20240524,3670,9.13,20250409,2.93,Y,049520,500,163 억,,1374255,N,N,5847,N,00,N
+20250513,110504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,20,2,0.50,175877000,44131,46.96,3980,4030,3935,5160,2780,3970,3985.34,4.26,0,16552,4090,4030,3975,3915,3860,4002,3887,164,1190,500,2930,5,1,32247404,1287,4.32,0.64,12,0.14,923.00,6253.00,5333,20240524,-25.18,2767,20241206,44.20,4905,-18.65,20250307,3487,14.43,20250102,7890,-49.43,20240524,3670,8.72,20250409,2.93,Y,049520,500,163 억,,1374255,N,N,5847,N,00,N
+20250513,100505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,45,2,1.13,128290900,32274,34.34,3980,4015,3935,5160,2780,3970,3975.05,4.26,0,10272,4090,4030,3975,3915,3860,4002,3887,164,1190,500,2930,5,1,32247404,1295,4.35,0.64,12,0.10,923.00,6253.00,5333,20240524,-24.71,2767,20241206,45.10,4905,-18.14,20250307,3487,15.14,20250102,7890,-49.11,20240524,3670,9.40,20250409,2.93,Y,049520,500,163 억,,1374255,N,N,5847,N,00,N
+20250513,090507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3975,5,2,0.13,3645430,918,0.98,3980,3980,3960,5160,2780,3970,3971.06,4.26,0,-688,4090,4030,3975,3915,3860,4002,3887,164,1190,500,2930,5,1,32247404,1282,4.31,0.64,12,0.00,923.00,6253.00,5333,20240524,-25.46,2767,20241206,43.66,4905,-18.96,20250307,3487,13.99,20250102,7890,-49.62,20240524,3670,8.31,20250409,2.93,Y,049520,500,163 억,,1374255,N,N,5847,N,00,N
 20250512,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3970,-35,5,-0.87,371944105,93474,141.28,4020,4035,3920,5200,2805,4005,3979.12,4.26,0,1909,4131,4067,3996,3932,3861,4100,3965,164,1195,500,2960,5,1,32247404,1280,4.30,0.63,12,0.29,923.00,6253.00,5333,20240524,-25.56,2767,20241206,43.48,4905,-19.06,20250307,3487,13.85,20250102,7890,-49.68,20240524,3670,8.17,20250409,2.94,Y,049520,500,163 억,,1372703,N,N,5847,N,00,N
 20250512,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,-65,5,-1.62,361693755,90890,137.37,4020,4035,3920,5200,2805,4005,3979.47,4.26,0,2760,4131,4067,3996,3932,3861,4100,3965,164,1195,500,2960,5,1,32247404,1271,4.27,0.63,12,0.28,923.00,6253.00,5333,20240524,-26.12,2767,20241206,42.39,4905,-19.67,20250307,3487,12.99,20250102,7890,-50.06,20240524,3670,7.36,20250409,2.94,Y,049520,500,163 억,,1372703,N,N,5537,N,00,N
 20250512,140500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,-55,5,-1.37,300431072,75303,113.81,4020,4035,3930,5200,2805,4005,3989.63,4.26,0,14366,4131,4067,3996,3932,3861,4100,3965,164,1195,500,2960,5,1,32247404,1274,4.28,0.63,12,0.23,923.00,6253.00,5333,20240524,-25.93,2767,20241206,42.75,4905,-19.47,20250307,3487,13.28,20250102,7890,-49.94,20240524,3670,7.63,20250409,2.94,Y,049520,500,163 억,,1372703,N,N,5537,N,00,N
diff --git a/049550/price/prices-20250501.csv b/049550/price/prices-20250501.csv
index b52faf102f39..b8eb84317335 100644
--- a/049550/price/prices-20250501.csv
+++ b/049550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3650,-30,5,-0.82,8062865,2190,95.72,3755,3755,3640,4780,2580,3680,3681.67,0.38,0,133,3826,3752,3696,3622,3566,3790,3660,101,1100,500,2720,5,1,19606277,716,23.25,0.94,12,0.01,157.00,3872.00,4670,20240522,-21.84,3300,20241209,10.61,3970,-8.06,20250225,3470,5.19,20250407,4670,-21.84,20240522,3300,10.61,20241209,0.10,Y,049550,500,101 억,,74704,N,N,0,N,00,N
+20250513,150503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3650,-30,5,-0.82,7221160,1959,85.62,3755,3755,3645,4780,2580,3680,3686.15,0.38,0,133,3826,3752,3696,3622,3566,3790,3660,101,1100,500,2720,5,1,19606277,716,23.25,0.94,12,0.01,157.00,3872.00,4670,20240522,-21.84,3300,20241209,10.61,3970,-8.06,20250225,3470,5.19,20250407,4670,-21.84,20240522,3300,10.61,20241209,0.10,Y,049550,500,101 억,,74704,N,N,0,N,00,N
+20250513,140503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3660,-20,5,-0.54,5202710,1406,61.45,3755,3755,3645,4780,2580,3680,3700.36,0.38,0,103,3826,3752,3696,3622,3566,3790,3660,101,1100,500,2720,5,1,19606277,718,23.31,0.95,12,0.01,157.00,3872.00,4670,20240522,-21.63,3300,20241209,10.91,3970,-7.81,20250225,3470,5.48,20250407,4670,-21.63,20240522,3300,10.91,20241209,0.10,Y,049550,500,101 억,,74704,N,N,0,N,00,N
+20250513,130505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3660,-20,5,-0.54,4739310,1279,55.90,3755,3755,3650,4780,2580,3680,3705.48,0.38,0,92,3826,3752,3696,3622,3566,3790,3660,101,1100,500,2720,5,1,19606277,718,23.31,0.95,12,0.01,157.00,3872.00,4670,20240522,-21.63,3300,20241209,10.91,3970,-7.81,20250225,3470,5.48,20250407,4670,-21.63,20240522,3300,10.91,20241209,0.10,Y,049550,500,101 억,,74704,N,N,0,N,00,N
+20250513,120505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3700,20,2,0.54,4259850,1148,50.17,3755,3755,3650,4780,2580,3680,3710.67,0.38,0,16,3826,3752,3696,3622,3566,3790,3660,101,1100,500,2720,5,1,19606277,725,23.57,0.96,12,0.01,157.00,3872.00,4670,20240522,-20.77,3300,20241209,12.12,3970,-6.80,20250225,3470,6.63,20250407,4670,-20.77,20240522,3300,12.12,20241209,0.10,Y,049550,500,101 억,,74704,N,N,0,N,00,N
+20250513,110504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3685,5,2,0.14,3083300,826,36.10,3755,3755,3650,4780,2580,3680,3732.81,0.38,0,-3,3826,3752,3696,3622,3566,3790,3660,101,1100,500,2720,5,1,19606277,722,23.47,0.95,12,0.00,157.00,3872.00,4670,20240522,-21.09,3300,20241209,11.67,3970,-7.18,20250225,3470,6.20,20250407,4670,-21.09,20240522,3300,11.67,20241209,0.10,Y,049550,500,101 억,,74704,N,N,0,N,00,N
+20250513,100505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3650,-30,5,-0.82,3079615,825,36.06,3755,3755,3650,4780,2580,3680,3732.87,0.38,0,-3,3826,3752,3696,3622,3566,3790,3660,101,1100,500,2720,5,1,19606277,716,23.25,0.94,12,0.00,157.00,3872.00,4670,20240522,-21.84,3300,20241209,10.61,3970,-8.06,20250225,3470,5.19,20250407,4670,-21.84,20240522,3300,10.61,20241209,0.10,Y,049550,500,101 억,,74704,N,N,0,N,00,N
+20250513,090508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3755,75,2,2.04,26285,7,0.31,3755,3755,3755,4780,2580,3680,3755.00,0.38,0,0,3826,3752,3696,3622,3566,3790,3660,101,1100,500,2720,5,1,19606277,736,23.92,0.97,12,0.00,157.00,3872.00,4670,20240522,-19.59,3300,20241209,13.79,3970,-5.42,20250225,3470,8.21,20250407,4670,-19.59,20240522,3300,13.79,20241209,0.10,Y,049550,500,101 억,,74704,N,N,0,N,00,N
 20250512,160455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3680,40,2,1.10,8443290,2288,717.24,3640,3770,3640,4730,2550,3640,3690.25,0.38,0,-106,3793,3716,3673,3596,3553,3695,3575,101,1090,500,2690,5,1,19606277,722,23.44,0.95,12,0.01,157.00,3872.00,4670,20240522,-21.20,3300,20241209,11.52,3970,-7.30,20250225,3470,6.05,20250407,4670,-21.20,20240522,3300,11.52,20241209,0.10,Y,049550,500,101 억,,74833,N,N,0,N,00,N
 20250512,150500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3675,35,2,0.96,8373390,2269,711.29,3640,3770,3640,4730,2550,3640,3690.34,0.38,0,-106,3793,3716,3673,3596,3553,3695,3575,101,1090,500,2690,5,1,19606277,721,23.41,0.95,12,0.01,157.00,3872.00,4670,20240522,-21.31,3300,20241209,11.36,3970,-7.43,20250225,3470,5.91,20250407,4670,-21.31,20240522,3300,11.36,20241209,0.10,Y,049550,500,101 억,,74833,N,N,0,N,00,N
 20250512,140500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3685,45,2,1.24,7391300,2001,627.27,3640,3770,3640,4730,2550,3640,3693.80,0.38,0,-110,3793,3716,3673,3596,3553,3695,3575,101,1090,500,2690,5,1,19606277,722,23.47,0.95,12,0.01,157.00,3872.00,4670,20240522,-21.09,3300,20241209,11.67,3970,-7.18,20250225,3470,6.20,20250407,4670,-21.09,20240522,3300,11.67,20241209,0.10,Y,049550,500,101 억,,74833,N,N,0,N,00,N
diff --git a/049630/price/prices-20250501.csv b/049630/price/prices-20250501.csv
index 85efb4b8792f..e1c1708b6bb8 100644
--- a/049630/price/prices-20250501.csv
+++ b/049630/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,900,-6,5,-0.66,317714425,351509,62.49,909,920,896,1177,635,906,903.86,3.37,0,16497,992,949,916,873,840,970,894,441,271,500,650,1,1,88200229,794,18.37,1.09,12,0.40,49.00,824.00,959,20250512,-6.15,593,20241209,51.77,959,-6.15,20250512,600,50.00,20250203,959,-6.15,20250512,593,51.77,20241209,2.33,Y,049630,500,441 억,,2970132,N,N,7,N,00,N
+20250513,150503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,900,-6,5,-0.66,287754192,318177,56.57,909,920,897,1177,635,906,904.38,3.37,0,30805,992,949,916,873,840,970,894,441,271,500,650,1,1,88200229,794,18.37,1.09,12,0.36,49.00,824.00,959,20250512,-6.15,593,20241209,51.77,959,-6.15,20250512,600,50.00,20250203,959,-6.15,20250512,593,51.77,20241209,2.33,Y,049630,500,441 억,,2970132,N,N,7,N,00,N
+20250513,140503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,905,-1,5,-0.11,249770284,276026,49.07,909,920,897,1177,635,906,904.88,3.37,0,39353,992,949,916,873,840,970,894,441,271,500,650,1,1,88200229,798,18.47,1.10,12,0.31,49.00,824.00,959,20250512,-5.63,593,20241209,52.61,959,-5.63,20250512,600,50.83,20250203,959,-5.63,20250512,593,52.61,20241209,2.33,Y,049630,500,441 억,,2970132,N,N,7,N,00,N
+20250513,130505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,907,1,2,0.11,185283380,204587,36.37,909,920,897,1177,635,906,905.65,3.37,0,41126,992,949,916,873,840,970,894,441,271,500,650,1,1,88200229,800,18.51,1.10,12,0.23,49.00,824.00,959,20250512,-5.42,593,20241209,52.95,959,-5.42,20250512,600,51.17,20250203,959,-5.42,20250512,593,52.95,20241209,2.33,Y,049630,500,441 억,,2970132,N,N,7,N,00,N
+20250513,120505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,906,0,3,0.00,168528859,186100,33.09,909,920,897,1177,635,906,905.58,3.37,0,37804,992,949,916,873,840,970,894,441,271,500,650,1,1,88200229,799,18.49,1.10,12,0.21,49.00,824.00,959,20250512,-5.53,593,20241209,52.78,959,-5.53,20250512,600,51.00,20250203,959,-5.53,20250512,593,52.78,20241209,2.33,Y,049630,500,441 억,,2970132,N,N,7,N,00,N
+20250513,110504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,907,1,2,0.11,156324887,172653,30.70,909,920,897,1177,635,906,905.43,3.37,0,37829,992,949,916,873,840,970,894,441,271,500,650,1,1,88200229,800,18.51,1.10,12,0.20,49.00,824.00,959,20250512,-5.42,593,20241209,52.95,959,-5.42,20250512,600,51.17,20250203,959,-5.42,20250512,593,52.95,20241209,2.33,Y,049630,500,441 억,,2970132,N,N,7,N,00,N
+20250513,100505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,909,3,2,0.33,96695461,106903,19.01,909,920,897,1177,635,906,904.52,3.37,0,15228,992,949,916,873,840,970,894,441,271,500,650,1,1,88200229,802,18.55,1.10,12,0.12,49.00,824.00,959,20250512,-5.21,593,20241209,53.29,959,-5.21,20250512,600,51.50,20250203,959,-5.21,20250512,593,53.29,20241209,2.33,Y,049630,500,441 억,,2970132,N,N,7,N,00,N
+20250513,090508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,901,-5,5,-0.55,15622745,17281,3.07,909,910,901,1177,635,906,904.04,3.37,0,5466,992,949,916,873,840,970,894,441,271,500,650,1,1,88200229,795,18.39,1.09,12,0.02,49.00,824.00,959,20250512,-6.05,593,20241209,51.94,959,-6.05,20250512,600,50.17,20250203,959,-6.05,20250512,593,51.94,20241209,2.33,Y,049630,500,441 억,,2970132,N,N,7,N,00,N
 20250512,160456,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,906,2,2,0.22,510950652,562033,123.51,904,959,883,1175,633,904,909.11,3.44,0,-62383,926,914,902,890,878,909,885,441,271,500,650,1,1,88200229,799,18.49,1.10,12,0.64,49.00,824.00,959,20250512,-5.53,593,20241209,52.78,959,-5.53,20250512,600,51.00,20250203,959,-5.53,20250512,593,52.78,20241209,2.32,Y,049630,500,441 억,,3038055,N,N,7,N,00,N
 20250512,150501,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,914,10,2,1.11,484230921,532537,117.03,904,959,883,1175,633,904,909.29,3.44,0,-68323,926,914,902,890,878,909,885,441,271,500,650,1,1,88200229,806,18.65,1.11,12,0.60,49.00,824.00,959,20250512,-4.69,593,20241209,54.13,959,-4.69,20250512,600,52.33,20250203,959,-4.69,20250512,593,54.13,20241209,2.32,Y,049630,500,441 억,,3038055,N,N,1452,N,00,N
 20250512,140500,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,913,9,2,1.00,430085683,473172,103.98,904,959,883,1175,633,904,908.94,3.44,0,-66198,926,914,902,890,878,909,885,441,271,500,650,1,1,88200229,805,18.63,1.11,12,0.54,49.00,824.00,959,20250512,-4.80,593,20241209,53.96,959,-4.80,20250512,600,52.17,20250203,959,-4.80,20250512,593,53.96,20241209,2.32,Y,049630,500,441 억,,3038055,N,N,1452,N,00,N
diff --git a/049720/price/prices-20250501.csv b/049720/price/prices-20250501.csv
index 624d8502e72c..d97646c03a8a 100644
--- a/049720/price/prices-20250501.csv
+++ b/049720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160457,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10310,30,2,0.29,685966760,66346,93.31,10280,10420,10200,13360,7200,10280,10339.23,2.61,0,3241,10520,10400,10270,10150,10020,10335,10085,72,3080,500,7810,10,1,14300000,1474,11.13,2.78,12,0.46,926.00,3712.00,11400,20240719,-9.56,9280,20250407,11.10,10420,-1.06,20250513,9280,11.10,20250407,11400,-9.56,20240719,9280,11.10,20250407,0.34,Y,049720,500,71 억,,373922,N,N,5136,N,00,N
+20250513,150503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10330,50,2,0.49,669387745,64737,91.05,10280,10420,10200,13360,7200,10280,10340.11,2.61,0,3462,10520,10400,10270,10150,10020,10335,10085,72,3080,500,7810,10,1,14300000,1477,11.16,2.78,12,0.45,926.00,3712.00,11400,20240719,-9.39,9280,20250407,11.31,10420,-0.86,20250513,9280,11.31,20250407,11400,-9.39,20240719,9280,11.31,20250407,0.34,Y,049720,500,71 억,,373922,N,N,4841,N,00,N
+20250513,140504,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10350,70,2,0.68,604123625,58407,82.15,10280,10420,10200,13360,7200,10280,10343.34,2.61,0,3402,10520,10400,10270,10150,10020,10335,10085,72,3080,500,7810,10,1,14300000,1480,11.18,2.79,12,0.41,926.00,3712.00,11400,20240719,-9.21,9280,20250407,11.53,10420,-0.67,20250513,9280,11.53,20250407,11400,-9.21,20240719,9280,11.53,20250407,0.34,Y,049720,500,71 억,,373922,N,N,4841,N,00,N
+20250513,130505,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10400,120,2,1.17,553541015,53530,75.29,10280,10420,10200,13360,7200,10280,10340.76,2.61,0,4126,10520,10400,10270,10150,10020,10335,10085,72,3080,500,7810,10,1,14300000,1487,11.23,2.80,12,0.37,926.00,3712.00,11400,20240719,-8.77,9280,20250407,12.07,10420,-0.19,20250513,9280,12.07,20250407,11400,-8.77,20240719,9280,12.07,20250407,0.34,Y,049720,500,71 억,,373922,N,N,4841,N,00,N
+20250513,120506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10380,100,2,0.97,372894845,36151,50.85,10280,10400,10200,13360,7200,10280,10314.92,2.61,0,4059,10520,10400,10270,10150,10020,10335,10085,72,3080,500,7810,10,1,14300000,1484,11.21,2.80,12,0.25,926.00,3712.00,11400,20240719,-8.95,9280,20250407,11.85,10400,-0.19,20250513,9280,11.85,20250407,11400,-8.95,20240719,9280,11.85,20250407,0.34,Y,049720,500,71 억,,373922,N,N,4841,N,00,N
+20250513,110505,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10400,120,2,1.17,308986095,29994,42.19,10280,10400,10200,13360,7200,10280,10301.60,2.61,0,5406,10520,10400,10270,10150,10020,10335,10085,72,3080,500,7810,10,1,14300000,1487,11.23,2.80,12,0.21,926.00,3712.00,11400,20240719,-8.77,9280,20250407,12.07,10400,0.00,20250513,9280,12.07,20250407,11400,-8.77,20240719,9280,12.07,20250407,0.34,Y,049720,500,71 억,,373922,N,N,4841,N,00,N
+20250513,100506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10310,30,2,0.29,192424165,18741,26.36,10280,10310,10200,13360,7200,10280,10267.55,2.61,0,3592,10520,10400,10270,10150,10020,10335,10085,72,3080,500,7810,10,1,14300000,1474,11.13,2.78,12,0.13,926.00,3712.00,11400,20240719,-9.56,9280,20250407,11.10,10390,-0.77,20250512,9280,11.10,20250407,11400,-9.56,20240719,9280,11.10,20250407,0.34,Y,049720,500,71 억,,373922,N,N,4841,N,00,N
+20250513,090508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10260,-20,5,-0.19,15711360,1530,2.15,10280,10290,10240,13360,7200,10280,10268.86,2.61,0,-743,10520,10400,10270,10150,10020,10335,10085,72,3080,500,7810,10,1,14300000,1467,11.08,2.76,12,0.01,926.00,3712.00,11400,20240719,-10.00,9280,20250407,10.56,10390,-1.25,20250512,9280,10.56,20250407,11400,-10.00,20240719,9280,10.56,20250407,0.34,Y,049720,500,71 억,,373922,N,N,4841,N,00,N
 20250512,160456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10280,-20,5,-0.19,730425765,71099,59.57,10300,10390,10140,13390,7210,10300,10273.36,2.66,0,-6458,10540,10420,10260,10140,9980,10480,10200,72,3090,500,7820,10,1,14300000,1470,11.10,2.77,12,0.50,926.00,3712.00,11400,20240719,-9.82,9280,20250407,10.78,10390,-1.06,20250512,9280,10.78,20250407,11400,-9.82,20240719,9280,10.78,20250407,0.34,Y,049720,500,71 억,,379976,N,N,4841,N,00,N
 20250512,150501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10230,-70,5,-0.68,697813915,67899,56.89,10300,10390,10140,13390,7210,10300,10277.23,2.66,0,-6667,10540,10420,10260,10140,9980,10480,10200,72,3090,500,7820,10,1,14300000,1463,11.05,2.76,12,0.47,926.00,3712.00,11400,20240719,-10.26,9280,20250407,10.24,10390,-1.54,20250512,9280,10.24,20250407,11400,-10.26,20240719,9280,10.24,20250407,0.34,Y,049720,500,71 억,,379976,N,N,7484,N,00,N
 20250512,140501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10200,-100,5,-0.97,610088295,59299,49.68,10300,10390,10140,13390,7210,10300,10288.34,2.66,0,-8642,10540,10420,10260,10140,9980,10480,10200,72,3090,500,7820,10,1,14300000,1459,11.02,2.75,12,0.41,926.00,3712.00,11400,20240719,-10.53,9280,20250407,9.91,10390,-1.83,20250512,9280,9.91,20250407,11400,-10.53,20240719,9280,9.91,20250407,0.34,Y,049720,500,71 억,,379976,N,N,7484,N,00,N
diff --git a/049770/price/prices-20250501.csv b/049770/price/prices-20250501.csv
index 635683c1f6df..94321da5c663 100644
--- a/049770/price/prices-20250501.csv
+++ b/049770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160457,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36850,50,2,0.14,724077550,19798,61.14,36600,36950,36150,47800,25800,36800,36573.27,8.15,0,664,38366,37582,36966,36182,35566,37275,35875,193,11000,1000,27230,50,1,19295620,7110,5.56,0.66,12,0.10,6625.00,56123.00,48900,20240617,-24.64,29150,20250131,26.42,38700,-4.78,20250417,29150,26.42,20250131,48900,-24.64,20240617,29150,26.42,20250131,0.17,Y,049770,1000,192 억,,1572518,N,N,1,N,00,N
+20250513,150503,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36800,0,3,0.00,690810400,18894,58.35,36600,36950,36150,47800,25800,36800,36562.42,8.15,0,799,38366,37582,36966,36182,35566,37275,35875,193,11000,1000,27230,50,1,19295620,7101,5.55,0.66,12,0.10,6625.00,56123.00,48900,20240617,-24.74,29150,20250131,26.24,38700,-4.91,20250417,29150,26.24,20250131,48900,-24.74,20240617,29150,26.24,20250131,0.17,Y,049770,1000,192 억,,1572518,N,N,19,N,00,N
+20250513,140504,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36800,0,3,0.00,541988625,14852,45.86,36600,36950,36150,47800,25800,36800,36492.64,8.15,0,1046,38366,37582,36966,36182,35566,37275,35875,193,11000,1000,27230,50,1,19295620,7101,5.55,0.66,12,0.08,6625.00,56123.00,48900,20240617,-24.74,29150,20250131,26.24,38700,-4.91,20250417,29150,26.24,20250131,48900,-24.74,20240617,29150,26.24,20250131,0.17,Y,049770,1000,192 억,,1572518,N,N,19,N,00,N
+20250513,130505,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36900,100,2,0.27,467505300,12827,39.61,36600,36950,36150,47800,25800,36800,36446.97,8.15,0,754,38366,37582,36966,36182,35566,37275,35875,193,11000,1000,27230,50,1,19295620,7120,5.57,0.66,12,0.07,6625.00,56123.00,48900,20240617,-24.54,29150,20250131,26.59,38700,-4.65,20250417,29150,26.59,20250131,48900,-24.54,20240617,29150,26.59,20250131,0.17,Y,049770,1000,192 억,,1572518,N,N,19,N,00,N
+20250513,120506,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36800,0,3,0.00,409587725,11255,34.76,36600,36800,36150,47800,25800,36800,36391.62,8.15,0,817,38366,37582,36966,36182,35566,37275,35875,193,11000,1000,27230,50,1,19295620,7101,5.55,0.66,12,0.06,6625.00,56123.00,48900,20240617,-24.74,29150,20250131,26.24,38700,-4.91,20250417,29150,26.24,20250131,48900,-24.74,20240617,29150,26.24,20250131,0.17,Y,049770,1000,192 억,,1572518,N,N,19,N,00,N
+20250513,110505,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36500,-300,5,-0.82,350666175,9647,29.79,36600,36800,36150,47800,25800,36800,36349.76,8.15,0,825,38366,37582,36966,36182,35566,37275,35875,193,11000,1000,27230,50,1,19295620,7043,5.51,0.65,12,0.05,6625.00,56123.00,48900,20240617,-25.36,29150,20250131,25.21,38700,-5.68,20250417,29150,25.21,20250131,48900,-25.36,20240617,29150,25.21,20250131,0.17,Y,049770,1000,192 억,,1572518,N,N,19,N,00,N
+20250513,100506,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36400,-400,5,-1.09,246133500,6778,20.93,36600,36800,36150,47800,25800,36800,36313.59,8.15,0,-92,38366,37582,36966,36182,35566,37275,35875,193,11000,1000,27230,50,1,19295620,7024,5.49,0.65,12,0.04,6625.00,56123.00,48900,20240617,-25.56,29150,20250131,24.87,38700,-5.94,20250417,29150,24.87,20250131,48900,-25.56,20240617,29150,24.87,20250131,0.17,Y,049770,1000,192 억,,1572518,N,N,19,N,00,N
+20250513,090508,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36500,-300,5,-0.82,12541750,343,1.06,36600,36800,36450,47800,25800,36800,36564.87,8.15,0,-175,38366,37582,36966,36182,35566,37275,35875,193,11000,1000,27230,50,1,19295620,7043,5.51,0.65,12,0.00,6625.00,56123.00,48900,20240617,-25.36,29150,20250131,25.21,38700,-5.68,20250417,29150,25.21,20250131,48900,-25.36,20240617,29150,25.21,20250131,0.17,Y,049770,1000,192 억,,1572518,N,N,19,N,00,N
 20250512,160456,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36800,-750,5,-2.00,1190680050,32383,80.99,37550,37750,36350,48800,26300,37550,36768.68,8.22,0,-13130,38183,37866,37433,37116,36683,38025,37275,193,11250,1000,27780,50,1,19295620,7101,5.55,0.66,12,0.17,6625.00,56123.00,48900,20240617,-24.74,29150,20250131,26.24,38700,-4.91,20250417,29150,26.24,20250131,48900,-24.74,20240617,29150,26.24,20250131,0.16,Y,049770,1000,192 억,,1585170,N,N,19,N,00,N
 20250512,150501,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36750,-800,5,-2.13,1141315850,31041,77.63,37550,37750,36350,48800,26300,37550,36768.01,8.22,0,-12432,38183,37866,37433,37116,36683,38025,37275,193,11250,1000,27780,50,1,19295620,7091,5.55,0.65,12,0.16,6625.00,56123.00,48900,20240617,-24.85,29150,20250131,26.07,38700,-5.04,20250417,29150,26.07,20250131,48900,-24.85,20240617,29150,26.07,20250131,0.16,Y,049770,1000,192 억,,1585170,N,N,164,N,00,N
 20250512,140501,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36650,-900,5,-2.40,879035425,23904,59.78,37550,37750,36350,48800,26300,37550,36773.57,8.22,0,-10191,38183,37866,37433,37116,36683,38025,37275,193,11250,1000,27780,50,1,19295620,7072,5.53,0.65,12,0.12,6625.00,56123.00,48900,20240617,-25.05,29150,20250131,25.73,38700,-5.30,20250417,29150,25.73,20250131,48900,-25.05,20240617,29150,25.73,20250131,0.16,Y,049770,1000,192 억,,1585170,N,N,164,N,00,N
diff --git a/049800/price/prices-20250501.csv b/049800/price/prices-20250501.csv
index eb8fa8f36b19..b7b35ac34836 100644
--- a/049800/price/prices-20250501.csv
+++ b/049800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160458,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2240,30,2,1.36,35171440,15928,75.53,2205,2240,2190,2870,1550,2210,2208.15,2.59,0,-577,2270,2240,2210,2180,2150,2255,2195,100,660,500,1590,5,1,20000000,448,18.67,0.42,12,0.08,120.00,5346.00,2835,20240510,-20.99,1845,20241209,21.41,2285,-1.97,20250422,1950,14.87,20250203,2830,-20.85,20240513,1845,21.41,20241209,1.06,Y,049800,500,100 억,,518940,N,N,56,N,00,N
+20250513,150504,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2235,25,2,1.13,33377435,15126,71.73,2205,2235,2190,2870,1550,2210,2206.63,2.59,0,-528,2270,2240,2210,2180,2150,2255,2195,100,660,500,1590,5,1,20000000,447,18.62,0.42,12,0.08,120.00,5346.00,2835,20240510,-21.16,1845,20241209,21.14,2285,-2.19,20250422,1950,14.62,20250203,2830,-21.02,20240513,1845,21.14,20241209,1.06,Y,049800,500,100 억,,518940,N,N,19,N,00,N
+20250513,140504,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2230,20,2,0.90,29784740,13516,64.10,2205,2230,2190,2870,1550,2210,2203.67,2.59,0,-534,2270,2240,2210,2180,2150,2255,2195,100,660,500,1590,5,1,20000000,446,18.58,0.42,12,0.07,120.00,5346.00,2835,20240510,-21.34,1845,20241209,20.87,2285,-2.41,20250422,1950,14.36,20250203,2830,-21.20,20240513,1845,20.87,20241209,1.06,Y,049800,500,100 억,,518940,N,N,19,N,00,N
+20250513,130506,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2200,-10,5,-0.45,27407000,12444,59.01,2205,2220,2190,2870,1550,2210,2202.43,2.59,0,-538,2270,2240,2210,2180,2150,2255,2195,100,660,500,1590,5,1,20000000,440,18.33,0.41,12,0.06,120.00,5346.00,2835,20240510,-22.40,1845,20241209,19.24,2285,-3.72,20250422,1950,12.82,20250203,2830,-22.26,20240513,1845,19.24,20241209,1.06,Y,049800,500,100 억,,518940,N,N,19,N,00,N
+20250513,120506,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2215,5,2,0.23,22205280,10086,47.83,2205,2220,2190,2870,1550,2210,2201.59,2.59,0,-540,2270,2240,2210,2180,2150,2255,2195,100,660,500,1590,5,1,20000000,443,18.46,0.41,12,0.05,120.00,5346.00,2835,20240510,-21.87,1845,20241209,20.05,2285,-3.06,20250422,1950,13.59,20250203,2830,-21.73,20240513,1845,20.05,20241209,1.06,Y,049800,500,100 억,,518940,N,N,19,N,00,N
+20250513,110505,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2220,10,2,0.45,13621450,6187,29.34,2205,2220,2190,2870,1550,2210,2201.62,2.59,0,-503,2270,2240,2210,2180,2150,2255,2195,100,660,500,1590,5,1,20000000,444,18.50,0.42,12,0.03,120.00,5346.00,2835,20240510,-21.69,1845,20241209,20.33,2285,-2.84,20250422,1950,13.85,20250203,2830,-21.55,20240513,1845,20.33,20241209,1.06,Y,049800,500,100 억,,518940,N,N,19,N,00,N
+20250513,100506,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2215,5,2,0.23,9491700,4315,20.46,2205,2215,2190,2870,1550,2210,2199.70,2.59,0,-537,2270,2240,2210,2180,2150,2255,2195,100,660,500,1590,5,1,20000000,443,18.46,0.41,12,0.02,120.00,5346.00,2835,20240510,-21.87,1845,20241209,20.05,2285,-3.06,20250422,1950,13.59,20250203,2830,-21.73,20240513,1845,20.05,20241209,1.06,Y,049800,500,100 억,,518940,N,N,19,N,00,N
+20250513,090509,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2200,-10,5,-0.45,440505,200,0.95,2205,2205,2200,2870,1550,2210,2202.53,2.59,0,-1,2270,2240,2210,2180,2150,2255,2195,100,660,500,1590,5,1,20000000,440,18.33,0.41,12,0.00,120.00,5346.00,2835,20240510,-22.40,1845,20241209,19.24,2285,-3.72,20250422,1950,12.82,20250203,2830,-22.26,20240513,1845,19.24,20241209,1.06,Y,049800,500,100 억,,518940,N,N,19,N,00,N
 20250512,160456,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2210,0,3,0.00,46468851,21087,142.01,2180,2240,2180,2870,1550,2210,2203.67,2.60,0,426,2283,2246,2223,2186,2163,2235,2175,100,660,500,1590,5,1,20000000,442,18.42,0.41,12,0.11,120.00,5346.00,2835,20240510,-22.05,1845,20241209,19.78,2285,-3.28,20250422,1950,13.33,20250203,2830,-21.91,20240513,1845,19.78,20241209,1.06,Y,049800,500,100 억,,519293,N,N,19,N,00,N
 20250512,150502,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2230,20,2,0.90,45173551,20501,138.06,2180,2240,2180,2870,1550,2210,2203.48,2.60,0,572,2283,2246,2223,2186,2163,2235,2175,100,660,500,1590,5,1,20000000,446,18.58,0.42,12,0.10,120.00,5346.00,2835,20240510,-21.34,1845,20241209,20.87,2285,-2.41,20250422,1950,14.36,20250203,2830,-21.20,20240513,1845,20.87,20241209,1.06,Y,049800,500,100 억,,519293,N,N,27,N,00,N
 20250512,140501,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2220,10,2,0.45,41806981,18986,127.86,2180,2240,2180,2870,1550,2210,2201.99,2.60,0,1320,2283,2246,2223,2186,2163,2235,2175,100,660,500,1590,5,1,20000000,444,18.50,0.42,12,0.09,120.00,5346.00,2835,20240510,-21.69,1845,20241209,20.33,2285,-2.84,20250422,1950,13.85,20250203,2830,-21.55,20240513,1845,20.33,20241209,1.06,Y,049800,500,100 억,,519293,N,N,27,N,00,N
diff --git a/049830/price/prices-20250501.csv b/049830/price/prices-20250501.csv
index 16bd393161a3..b8164cb13362 100644
--- a/049830/price/prices-20250501.csv
+++ b/049830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7900,-80,5,-1.00,11711310,1466,34.56,8000,8100,7900,10370,5590,7980,7989.22,0.39,0,1,8166,8072,7926,7832,7686,8120,7880,31,2390,500,5420,10,1,6132112,484,13.23,0.32,12,0.02,597.00,24472.00,8940,20240605,-11.63,6590,20241115,19.88,8180,-3.42,20250108,7070,11.74,20250217,8940,-11.63,20240605,6590,19.88,20241115,0.24,Y,049830,500,30 억,,24040,N,N,0,N,00,N
+20250513,150504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7990,10,2,0.13,8426600,1054,24.85,8000,8100,7910,10370,5590,7980,7994.88,0.39,0,21,8166,8072,7926,7832,7686,8120,7880,31,2390,500,5420,10,1,6132112,490,13.38,0.33,12,0.02,597.00,24472.00,8940,20240605,-10.63,6590,20241115,21.24,8180,-2.32,20250108,7070,13.01,20250217,8940,-10.63,20240605,6590,21.24,20241115,0.24,Y,049830,500,30 억,,24040,N,N,0,N,00,N
+20250513,140504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8000,20,2,0.25,7795520,975,22.98,8000,8100,7910,10370,5590,7980,7995.41,0.39,0,26,8166,8072,7926,7832,7686,8120,7880,31,2390,500,5420,10,1,6132112,491,13.40,0.33,12,0.02,597.00,24472.00,8940,20240605,-10.51,6590,20241115,21.40,8180,-2.20,20250108,7070,13.15,20250217,8940,-10.51,20240605,6590,21.40,20241115,0.24,Y,049830,500,30 억,,24040,N,N,0,N,00,N
+20250513,130506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7970,-10,5,-0.13,6904510,863,20.34,8000,8100,7910,10370,5590,7980,8000.59,0.39,0,18,8166,8072,7926,7832,7686,8120,7880,31,2390,500,5420,10,1,6132112,489,13.35,0.33,12,0.01,597.00,24472.00,8940,20240605,-10.85,6590,20241115,20.94,8180,-2.57,20250108,7070,12.73,20250217,8940,-10.85,20240605,6590,20.94,20241115,0.24,Y,049830,500,30 억,,24040,N,N,0,N,00,N
+20250513,120507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7980,0,3,0.00,6075070,759,17.89,8000,8100,7910,10370,5590,7980,8004.04,0.39,0,16,8166,8072,7926,7832,7686,8120,7880,31,2390,500,5420,10,1,6132112,489,13.37,0.33,12,0.01,597.00,24472.00,8940,20240605,-10.74,6590,20241115,21.09,8180,-2.44,20250108,7070,12.87,20250217,8940,-10.74,20240605,6590,21.09,20241115,0.24,Y,049830,500,30 억,,24040,N,N,0,N,00,N
+20250513,110505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8000,20,2,0.25,5683090,710,16.74,8000,8100,7910,10370,5590,7980,8004.35,0.39,0,-14,8166,8072,7926,7832,7686,8120,7880,31,2390,500,5420,10,1,6132112,491,13.40,0.33,12,0.01,597.00,24472.00,8940,20240605,-10.51,6590,20241115,21.40,8180,-2.20,20250108,7070,13.15,20250217,8940,-10.51,20240605,6590,21.40,20241115,0.24,Y,049830,500,30 억,,24040,N,N,0,N,00,N
+20250513,100506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8010,30,2,0.38,3526000,440,10.37,8000,8100,7910,10370,5590,7980,8013.64,0.39,0,12,8166,8072,7926,7832,7686,8120,7880,31,2390,500,5420,10,1,6132112,491,13.42,0.33,12,0.01,597.00,24472.00,8940,20240605,-10.40,6590,20241115,21.55,8180,-2.08,20250108,7070,13.30,20250217,8940,-10.40,20240605,6590,21.55,20241115,0.24,Y,049830,500,30 억,,24040,N,N,0,N,00,N
+20250513,090509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,120,2,1.50,1442490,179,4.22,8000,8100,8000,10370,5590,7980,8058.60,0.39,0,-1,8166,8072,7926,7832,7686,8120,7880,31,2390,500,5420,10,1,6132112,497,13.57,0.33,12,0.00,597.00,24472.00,8940,20240605,-9.40,6590,20241115,22.91,8180,-0.98,20250108,7070,14.57,20250217,8940,-9.40,20240605,6590,22.91,20241115,0.24,Y,049830,500,30 억,,24040,N,N,0,N,00,N
 20250512,160456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7980,200,2,2.57,32612700,4101,243.82,7800,8020,7780,10110,5450,7780,7952.37,0.39,0,155,8066,7922,7836,7692,7606,7995,7765,31,2330,500,5290,10,1,6132112,489,13.37,0.33,12,0.07,597.00,24472.00,8940,20240605,-10.74,6590,20241115,21.09,8180,-2.44,20250108,7070,12.87,20250217,8940,-10.74,20240605,6590,21.09,20241115,0.24,Y,049830,500,30 억,,23885,N,N,0,N,00,N
 20250512,150502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8010,230,2,2.96,29958440,3769,224.08,7800,8020,7780,10110,5450,7780,7948.64,0.39,0,158,8066,7922,7836,7692,7606,7995,7765,31,2330,500,5290,10,1,6132112,491,13.42,0.33,12,0.06,597.00,24472.00,8940,20240605,-10.40,6590,20241115,21.55,8180,-2.08,20250108,7070,13.30,20250217,8940,-10.40,20240605,6590,21.55,20241115,0.24,Y,049830,500,30 억,,23885,N,N,0,N,00,N
 20250512,140501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7870,90,2,1.16,28485830,3585,213.14,7800,8020,7780,10110,5450,7780,7945.84,0.39,0,164,8066,7922,7836,7692,7606,7995,7765,31,2330,500,5290,10,1,6132112,483,13.18,0.32,12,0.06,597.00,24472.00,8940,20240605,-11.97,6590,20241115,19.42,8180,-3.79,20250108,7070,11.32,20250217,8940,-11.97,20240605,6590,19.42,20241115,0.24,Y,049830,500,30 억,,23885,N,N,0,N,00,N
diff --git a/049950/price/prices-20250501.csv b/049950/price/prices-20250501.csv
index 2bc58bf9e138..5c2d399390b9 100644
--- a/049950/price/prices-20250501.csv
+++ b/049950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160458,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19450,730,2,3.90,7744851690,374957,3010.01,18780,22600,18780,24300,13110,18720,20655.32,2.71,0,-37998,18960,18840,18630,18510,18300,18900,18570,44,5580,500,13470,10,1,8817884,1715,-24.01,1.28,12,4.25,-810.00,15226.00,31950,20240508,-39.12,13390,20241209,45.26,26100,-25.48,20250124,15680,24.04,20250407,28900,-32.70,20240514,13390,45.26,20241209,3.20,Y,049950,500,44 억,,239075,N,N,1749,N,00,N
+20250513,150504,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19550,830,2,4.43,7591500330,367085,2946.82,18780,22600,18780,24300,13110,18720,20680.50,2.71,0,-38025,18960,18840,18630,18510,18300,18900,18570,44,5580,500,13470,10,1,8817884,1724,-24.14,1.28,12,4.16,-810.00,15226.00,31950,20240508,-38.81,13390,20241209,46.00,26100,-25.10,20250124,15680,24.68,20250407,28900,-32.35,20240514,13390,46.00,20241209,3.20,Y,049950,500,44 억,,239075,N,N,1943,N,00,N
+20250513,140505,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19670,950,2,5.07,7318096080,353085,2834.43,18780,22600,18780,24300,13110,18720,20726.16,2.71,0,-42677,18960,18840,18630,18510,18300,18900,18570,44,5580,500,13470,10,1,8817884,1734,-24.28,1.29,12,4.00,-810.00,15226.00,31950,20240508,-38.44,13390,20241209,46.90,26100,-24.64,20250124,15680,25.45,20250407,28900,-31.94,20240514,13390,46.90,20241209,3.20,Y,049950,500,44 억,,239075,N,N,1943,N,00,N
+20250513,130506,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19620,900,2,4.81,7172433430,345656,2774.79,18780,22600,18780,24300,13110,18720,20750.21,2.71,0,-43155,18960,18840,18630,18510,18300,18900,18570,44,5580,500,13470,10,1,8817884,1730,-24.22,1.29,12,3.92,-810.00,15226.00,31950,20240508,-38.59,13390,20241209,46.53,26100,-24.83,20250124,15680,25.13,20250407,28900,-32.11,20240514,13390,46.53,20241209,3.20,Y,049950,500,44 억,,239075,N,N,1943,N,00,N
+20250513,120507,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19750,1030,2,5.50,7029981820,338428,2716.77,18780,22600,18780,24300,13110,18720,20772.46,2.71,0,-43040,18960,18840,18630,18510,18300,18900,18570,44,5580,500,13470,10,1,8817884,1742,-24.38,1.30,12,3.84,-810.00,15226.00,31950,20240508,-38.18,13390,20241209,47.50,26100,-24.33,20250124,15680,25.96,20250407,28900,-31.66,20240514,13390,47.50,20241209,3.20,Y,049950,500,44 억,,239075,N,N,1943,N,00,N
+20250513,110506,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19950,1230,2,6.57,6758118940,324721,2606.74,18780,22600,18780,24300,13110,18720,20812.08,2.71,0,-41850,18960,18840,18630,18510,18300,18900,18570,44,5580,500,13470,10,1,8817884,1759,-24.63,1.31,12,3.68,-810.00,15226.00,31950,20240508,-37.56,13390,20241209,48.99,26100,-23.56,20250124,15680,27.23,20250407,28900,-30.97,20240514,13390,48.99,20241209,3.20,Y,049950,500,44 억,,239075,N,N,1943,N,00,N
+20250513,100507,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20250,1530,2,8.17,5779568800,275475,2211.41,18780,22600,18780,24300,13110,18720,20980.37,2.71,0,-41289,18960,18840,18630,18510,18300,18900,18570,44,5580,500,13470,50,1,8817884,1786,-25.00,1.33,12,3.12,-810.00,15226.00,31950,20240508,-36.62,13390,20241209,51.23,26100,-22.41,20250124,15680,29.15,20250407,28900,-29.93,20240514,13390,51.23,20241209,3.20,Y,049950,500,44 억,,239075,N,N,1943,N,00,N
+20250513,090509,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19040,320,2,1.71,29095940,1536,12.33,18780,19070,18780,24300,13110,18720,18942.67,2.71,0,892,18960,18840,18630,18510,18300,18900,18570,44,5580,500,13470,10,1,8817884,1679,-23.51,1.25,12,0.02,-810.00,15226.00,31950,20240508,-40.41,13390,20241209,42.20,26100,-27.05,20250124,15680,21.43,20250407,28900,-34.12,20240514,13390,42.20,20241209,3.20,Y,049950,500,44 억,,239075,N,N,1943,N,00,N
 20250512,160457,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18720,250,2,1.35,231461495,12446,95.72,18480,18750,18420,24000,12930,18470,18597.26,2.67,0,3571,19283,18876,18593,18186,17903,18735,18045,44,5530,500,13290,10,1,8817884,1651,-23.11,1.23,12,0.14,-810.00,15226.00,31950,20240508,-41.41,13390,20241209,39.81,26100,-28.28,20250124,15680,19.39,20250407,28900,-35.22,20240514,13390,39.81,20241209,3.31,Y,049950,500,44 억,,235832,N,N,1943,N,00,N
 20250512,150502,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18630,160,2,0.87,198913385,10706,82.34,18480,18730,18420,24000,12930,18470,18579.62,2.67,0,3334,19283,18876,18593,18186,17903,18735,18045,44,5530,500,13290,10,1,8817884,1643,-23.00,1.22,12,0.12,-810.00,15226.00,31950,20240508,-41.69,13390,20241209,39.13,26100,-28.62,20250124,15680,18.81,20250407,28900,-35.54,20240514,13390,39.13,20241209,3.31,Y,049950,500,44 억,,235832,N,N,715,N,00,N
 20250512,140502,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18620,150,2,0.81,176811480,9519,73.21,18480,18730,18420,24000,12930,18470,18574.59,2.67,0,2752,19283,18876,18593,18186,17903,18735,18045,44,5530,500,13290,10,1,8817884,1642,-22.99,1.22,12,0.11,-810.00,15226.00,31950,20240508,-41.72,13390,20241209,39.06,26100,-28.66,20250124,15680,18.75,20250407,28900,-35.57,20240514,13390,39.06,20241209,3.31,Y,049950,500,44 억,,235832,N,N,715,N,00,N
diff --git a/049960/price/prices-20250501.csv b/049960/price/prices-20250501.csv
index cbc2a591105a..aa6a7f759193 100644
--- a/049960/price/prices-20250501.csv
+++ b/049960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160458,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12670,30,2,0.24,80758610,6401,109.12,12640,12730,12500,16430,8850,12640,12616.56,3.24,0,-1155,12853,12746,12563,12456,12273,12655,12365,47,3790,500,9350,10,1,9400000,1191,7.87,0.80,12,0.07,1609.00,15760.00,16950,20240710,-25.25,11600,20240530,9.22,14790,-14.33,20250102,11650,8.76,20250409,16950,-25.25,20240710,11600,9.22,20240530,0.61,Y,049960,500,47 억,,304347,N,N,608,N,00,N
+20250513,150504,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12690,50,2,0.40,75989160,6024,102.69,12640,12730,12500,16430,8850,12640,12614.40,3.24,0,-828,12853,12746,12563,12456,12273,12655,12365,47,3790,500,9350,10,1,9400000,1193,7.89,0.81,12,0.06,1609.00,15760.00,16950,20240710,-25.13,11600,20240530,9.40,14790,-14.20,20250102,11650,8.93,20250409,16950,-25.13,20240710,11600,9.40,20240530,0.61,Y,049960,500,47 억,,304347,N,N,606,N,00,N
+20250513,140505,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12690,50,2,0.40,68471490,5430,92.57,12640,12730,12500,16430,8850,12640,12609.85,3.24,0,-647,12853,12746,12563,12456,12273,12655,12365,47,3790,500,9350,10,1,9400000,1193,7.89,0.81,12,0.06,1609.00,15760.00,16950,20240710,-25.13,11600,20240530,9.40,14790,-14.20,20250102,11650,8.93,20250409,16950,-25.13,20240710,11600,9.40,20240530,0.61,Y,049960,500,47 억,,304347,N,N,606,N,00,N
+20250513,130506,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12690,50,2,0.40,60880470,4831,82.36,12640,12730,12500,16430,8850,12640,12602.04,3.24,0,-200,12853,12746,12563,12456,12273,12655,12365,47,3790,500,9350,10,1,9400000,1193,7.89,0.81,12,0.05,1609.00,15760.00,16950,20240710,-25.13,11600,20240530,9.40,14790,-14.20,20250102,11650,8.93,20250409,16950,-25.13,20240710,11600,9.40,20240530,0.61,Y,049960,500,47 억,,304347,N,N,606,N,00,N
+20250513,120507,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12700,60,2,0.47,57770140,4586,78.18,12640,12730,12500,16430,8850,12640,12597.06,3.24,0,-39,12853,12746,12563,12456,12273,12655,12365,47,3790,500,9350,10,1,9400000,1194,7.89,0.81,12,0.05,1609.00,15760.00,16950,20240710,-25.07,11600,20240530,9.48,14790,-14.13,20250102,11650,9.01,20250409,16950,-25.07,20240710,11600,9.48,20240530,0.61,Y,049960,500,47 억,,304347,N,N,606,N,00,N
+20250513,110506,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12700,60,2,0.47,57046500,4529,77.21,12640,12730,12500,16430,8850,12640,12595.83,3.24,0,-6,12853,12746,12563,12456,12273,12655,12365,47,3790,500,9350,10,1,9400000,1194,7.89,0.81,12,0.05,1609.00,15760.00,16950,20240710,-25.07,11600,20240530,9.48,14790,-14.13,20250102,11650,9.01,20250409,16950,-25.07,20240710,11600,9.48,20240530,0.61,Y,049960,500,47 억,,304347,N,N,606,N,00,N
+20250513,100507,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12570,-70,5,-0.55,24612160,1963,33.46,12640,12640,12500,16430,8850,12640,12538.03,3.24,0,276,12853,12746,12563,12456,12273,12655,12365,47,3790,500,9350,10,1,9400000,1182,7.81,0.80,12,0.02,1609.00,15760.00,16950,20240710,-25.84,11600,20240530,8.36,14790,-15.01,20250102,11650,7.90,20250409,16950,-25.84,20240710,11600,8.36,20240530,0.61,Y,049960,500,47 억,,304347,N,N,606,N,00,N
+20250513,090510,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12610,-30,5,-0.24,657080,52,0.89,12640,12640,12610,16430,8850,12640,12636.15,3.24,0,-14,12853,12746,12563,12456,12273,12655,12365,47,3790,500,9350,10,1,9400000,1185,7.84,0.80,12,0.00,1609.00,15760.00,16950,20240710,-25.60,11600,20240530,8.71,14790,-14.74,20250102,11650,8.24,20250409,16950,-25.60,20240710,11600,8.71,20240530,0.61,Y,049960,500,47 억,,304347,N,N,606,N,00,N
 20250512,160457,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12640,-40,5,-0.32,73491900,5866,132.42,12670,12670,12380,16480,8880,12680,12528.45,3.25,0,-903,12806,12742,12646,12582,12486,12775,12615,47,3800,500,9380,10,1,9400000,1188,7.86,0.80,12,0.06,1609.00,15760.00,16950,20240710,-25.43,11600,20240530,8.97,14790,-14.54,20250102,11650,8.50,20250409,16950,-25.43,20240710,11600,8.97,20240530,0.61,Y,049960,500,47 억,,305290,N,N,606,N,00,N
 20250512,150502,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12630,-50,5,-0.39,71786110,5731,129.37,12670,12670,12380,16480,8880,12680,12525.93,3.25,0,-890,12806,12742,12646,12582,12486,12775,12615,47,3800,500,9380,10,1,9400000,1187,7.85,0.80,12,0.06,1609.00,15760.00,16950,20240710,-25.49,11600,20240530,8.88,14790,-14.60,20250102,11650,8.41,20250409,16950,-25.49,20240710,11600,8.88,20240530,0.61,Y,049960,500,47 억,,305290,N,N,397,N,00,N
 20250512,140502,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12630,-50,5,-0.39,69413010,5543,125.12,12670,12670,12380,16480,8880,12680,12522.64,3.25,0,-747,12806,12742,12646,12582,12486,12775,12615,47,3800,500,9380,10,1,9400000,1187,7.85,0.80,12,0.06,1609.00,15760.00,16950,20240710,-25.49,11600,20240530,8.88,14790,-14.60,20250102,11650,8.41,20250409,16950,-25.49,20240710,11600,8.88,20240530,0.61,Y,049960,500,47 억,,305290,N,N,397,N,00,N
diff --git a/050090/price/prices-20250501.csv b/050090/price/prices-20250501.csv
index d748fe7a9a86..12134c71f265 100644
--- a/050090/price/prices-20250501.csv
+++ b/050090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,744,-31,5,-4.00,36051286,47494,105.11,779,790,741,1007,543,775,759.07,1.15,0,377,803,789,780,766,757,784,761,99,232,500,460,1,1,19784735,147,-7.29,0.91,12,0.24,-102.00,817.00,1180,20250122,-36.95,515,20250324,44.47,1180,-36.95,20250122,515,44.47,20250324,1180,-36.95,20250122,515,44.47,20250324,0.00,Y,050090,500,98 억,,226536,N,N,0,N,00,N
+20250513,150505,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,750,-25,5,-3.23,31934455,41973,92.89,779,790,741,1007,543,775,760.83,1.15,0,1111,803,789,780,766,757,784,761,99,232,500,460,1,1,19784735,148,-7.35,0.92,12,0.21,-102.00,817.00,1180,20250122,-36.44,515,20250324,45.63,1180,-36.44,20250122,515,45.63,20250324,1180,-36.44,20250122,515,45.63,20250324,0.00,Y,050090,500,98 억,,226536,N,N,0,N,00,N
+20250513,140505,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,750,-25,5,-3.23,31185479,40975,90.68,779,790,741,1007,543,775,761.09,1.15,0,1273,803,789,780,766,757,784,761,99,232,500,460,1,1,19784735,148,-7.35,0.92,12,0.21,-102.00,817.00,1180,20250122,-36.44,515,20250324,45.63,1180,-36.44,20250122,515,45.63,20250324,1180,-36.44,20250122,515,45.63,20250324,0.00,Y,050090,500,98 억,,226536,N,N,0,N,00,N
+20250513,130507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,755,-20,5,-2.58,30515434,40083,88.70,779,790,741,1007,543,775,761.31,1.15,0,1265,803,789,780,766,757,784,761,99,232,500,460,1,1,19784735,149,-7.40,0.92,12,0.20,-102.00,817.00,1180,20250122,-36.02,515,20250324,46.60,1180,-36.02,20250122,515,46.60,20250324,1180,-36.02,20250122,515,46.60,20250324,0.00,Y,050090,500,98 억,,226536,N,N,0,N,00,N
+20250513,120507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,753,-22,5,-2.84,26260120,34426,76.19,779,790,741,1007,543,775,762.80,1.15,0,1064,803,789,780,766,757,784,761,99,232,500,460,1,1,19784735,149,-7.38,0.92,12,0.17,-102.00,817.00,1180,20250122,-36.19,515,20250324,46.21,1180,-36.19,20250122,515,46.21,20250324,1180,-36.19,20250122,515,46.21,20250324,0.00,Y,050090,500,98 억,,226536,N,N,0,N,00,N
+20250513,110506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,760,-15,5,-1.94,19827375,25901,57.32,779,790,741,1007,543,775,765.51,1.15,0,3292,803,789,780,766,757,784,761,99,232,500,460,1,1,19784735,150,-7.45,0.93,12,0.13,-102.00,817.00,1180,20250122,-35.59,515,20250324,47.57,1180,-35.59,20250122,515,47.57,20250324,1180,-35.59,20250122,515,47.57,20250324,0.00,Y,050090,500,98 억,,226536,N,N,0,N,00,N
+20250513,100507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,753,-22,5,-2.84,17103319,22295,49.34,779,790,741,1007,543,775,767.14,1.15,0,1096,803,789,780,766,757,784,761,99,232,500,460,1,1,19784735,149,-7.38,0.92,12,0.11,-102.00,817.00,1180,20250122,-36.19,515,20250324,46.21,1180,-36.19,20250122,515,46.21,20250324,1180,-36.19,20250122,515,46.21,20250324,0.00,Y,050090,500,98 억,,226536,N,N,0,N,00,N
+20250513,090510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,790,15,2,1.94,1012233,1287,2.85,779,790,779,1007,543,775,786.51,1.15,0,0,803,789,780,766,757,784,761,99,232,500,460,1,1,19784735,156,-7.75,0.97,12,0.01,-102.00,817.00,1180,20250122,-33.05,515,20250324,53.40,1180,-33.05,20250122,515,53.40,20250324,1180,-33.05,20250122,515,53.40,20250324,0.00,Y,050090,500,98 억,,226536,N,N,0,N,00,N
 20250512,160457,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,775,15,2,1.97,35298507,45181,101.53,789,794,771,988,532,760,781.33,1.16,0,-3955,826,792,776,742,726,785,735,99,228,500,450,1,1,19784735,153,-7.60,0.95,12,0.23,-102.00,817.00,1180,20250122,-34.32,515,20250324,50.49,1180,-34.32,20250122,515,50.49,20250324,1180,-34.32,20250122,515,50.49,20250324,0.00,Y,050090,500,98 억,,230430,N,N,0,N,00,N
 20250512,150502,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,779,19,2,2.50,33622065,43023,96.68,789,794,771,988,532,760,781.56,1.16,0,-3494,826,792,776,742,726,785,735,99,228,500,450,1,1,19784735,154,-7.64,0.95,12,0.22,-102.00,817.00,1180,20250122,-33.98,515,20250324,51.26,1180,-33.98,20250122,515,51.26,20250324,1180,-33.98,20250122,515,51.26,20250324,0.00,Y,050090,500,98 억,,230430,N,N,0,N,00,N
 20250512,140502,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,779,19,2,2.50,31130209,39824,89.49,789,794,771,988,532,760,781.77,1.16,0,-3622,826,792,776,742,726,785,735,99,228,500,450,1,1,19784735,154,-7.64,0.95,12,0.20,-102.00,817.00,1180,20250122,-33.98,515,20250324,51.26,1180,-33.98,20250122,515,51.26,20250324,1180,-33.98,20250122,515,51.26,20250324,0.00,Y,050090,500,98 억,,230430,N,N,0,N,00,N
diff --git a/050110/price/prices-20250501.csv b/050110/price/prices-20250501.csv
index 5480d86fa8f0..b515807a1f0d 100644
--- a/050110/price/prices-20250501.csv
+++ b/050110/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,1,2,0.14,69483992,99535,48.38,698,705,696,907,489,698,698.09,2.74,0,10764,705,701,695,691,685,703,693,369,209,500,470,1,1,73824118,516,-2.67,0.67,12,0.13,-262.00,1049.00,1470,20240430,-52.45,627,20250409,11.48,960,-27.19,20250103,627,11.48,20250409,1433,-51.22,20240513,627,11.48,20250409,3.17,Y,050110,500,369 억,,2024240,N,N,5574,N,00,N
+20250513,150505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,2,2,0.29,64464518,92361,44.89,698,705,696,907,489,698,697.96,2.74,0,13585,705,701,695,691,685,703,693,369,209,500,470,1,1,73824118,517,-2.67,0.67,12,0.13,-262.00,1049.00,1470,20240430,-52.38,627,20250409,11.64,960,-27.08,20250103,627,11.64,20250409,1433,-51.15,20240513,627,11.64,20250409,3.17,Y,050110,500,369 억,,2024240,N,N,14365,N,00,N
+20250513,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,2,2,0.29,39288790,56246,27.34,698,705,696,907,489,698,698.52,2.74,0,-1864,705,701,695,691,685,703,693,369,209,500,470,1,1,73824118,517,-2.67,0.67,12,0.08,-262.00,1049.00,1470,20240430,-52.38,627,20250409,11.64,960,-27.08,20250103,627,11.64,20250409,1433,-51.15,20240513,627,11.64,20250409,3.17,Y,050110,500,369 억,,2024240,N,N,14365,N,00,N
+20250513,130507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,1,2,0.14,37103793,53120,25.82,698,705,696,907,489,698,698.49,2.74,0,-974,705,701,695,691,685,703,693,369,209,500,470,1,1,73824118,516,-2.67,0.67,12,0.07,-262.00,1049.00,1470,20240430,-52.45,627,20250409,11.48,960,-27.19,20250103,627,11.48,20250409,1433,-51.22,20240513,627,11.48,20250409,3.17,Y,050110,500,369 억,,2024240,N,N,14365,N,00,N
+20250513,120508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,-1,5,-0.14,33656960,48184,23.42,698,705,696,907,489,698,698.51,2.74,0,-1741,705,701,695,691,685,703,693,369,209,500,470,1,1,73824118,515,-2.66,0.66,12,0.07,-262.00,1049.00,1470,20240430,-52.59,627,20250409,11.16,960,-27.40,20250103,627,11.16,20250409,1433,-51.36,20240513,627,11.16,20250409,3.17,Y,050110,500,369 억,,2024240,N,N,14365,N,00,N
+20250513,110507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,1,2,0.14,25271009,36169,17.58,698,705,696,907,489,698,698.69,2.74,0,-5445,705,701,695,691,685,703,693,369,209,500,470,1,1,73824118,516,-2.67,0.67,12,0.05,-262.00,1049.00,1470,20240430,-52.45,627,20250409,11.48,960,-27.19,20250103,627,11.48,20250409,1433,-51.22,20240513,627,11.48,20250409,3.17,Y,050110,500,369 억,,2024240,N,N,14365,N,00,N
+20250513,100508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,2,2,0.29,22325888,31956,15.53,698,705,696,907,489,698,698.64,2.74,0,-6090,705,701,695,691,685,703,693,369,209,500,470,1,1,73824118,517,-2.67,0.67,12,0.04,-262.00,1049.00,1470,20240430,-52.38,627,20250409,11.64,960,-27.08,20250103,627,11.64,20250409,1433,-51.15,20240513,627,11.64,20250409,3.17,Y,050110,500,369 억,,2024240,N,N,14365,N,00,N
+20250513,090510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,-1,5,-0.14,8042975,11526,5.60,698,705,696,907,489,698,697.81,2.74,0,-2339,705,701,695,691,685,703,693,369,209,500,470,1,1,73824118,515,-2.66,0.66,12,0.02,-262.00,1049.00,1470,20240430,-52.59,627,20250409,11.16,960,-27.40,20250103,627,11.16,20250409,1433,-51.36,20240513,627,11.16,20250409,3.17,Y,050110,500,369 억,,2024240,N,N,14365,N,00,N
 20250512,160457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,5,2,0.72,142443278,205724,209.84,693,699,689,900,486,693,692.36,2.71,0,27541,700,696,691,687,682,694,685,369,207,500,470,1,1,73824118,515,-2.66,0.67,12,0.28,-262.00,1049.00,1470,20240430,-52.52,627,20250409,11.32,960,-27.29,20250103,627,11.32,20250409,1433,-51.29,20240513,627,11.32,20250409,3.16,Y,050110,500,369 억,,2001610,N,N,14365,N,00,N
 20250512,150503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,1,2,0.14,133134985,192364,196.22,693,699,689,900,486,693,692.10,2.71,0,28728,700,696,691,687,682,694,685,369,207,500,470,1,1,73824118,512,-2.65,0.66,12,0.26,-262.00,1049.00,1470,20240430,-52.79,627,20250409,10.69,960,-27.71,20250103,627,10.69,20250409,1433,-51.57,20240513,627,10.69,20250409,3.16,Y,050110,500,369 억,,2001610,N,N,17510,N,00,N
 20250512,140502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,691,-2,5,-0.29,125748217,181723,185.36,693,699,689,900,486,693,691.98,2.71,0,25205,700,696,691,687,682,694,685,369,207,500,470,1,1,73824118,510,-2.64,0.66,12,0.25,-262.00,1049.00,1470,20240430,-52.99,627,20250409,10.21,960,-28.02,20250103,627,10.21,20250409,1433,-51.78,20240513,627,10.21,20250409,3.16,Y,050110,500,369 억,,2001610,N,N,17510,N,00,N
diff --git a/050120/price/prices-20250501.csv b/050120/price/prices-20250501.csv
index 08baa24396a1..07feac865b4a 100644
--- a/050120/price/prices-20250501.csv
+++ b/050120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,-115,5,-4.57,12915434,5270,73.31,2485,2535,2400,3265,1765,2515,2450.75,3.00,0,-827,2648,2581,2548,2481,2448,2565,2465,691,750,5000,1550,5,1,13564086,326,35.82,0.37,12,0.04,67.00,6407.00,2885,20250502,-16.81,1407,20240805,70.58,2885,-16.81,20250502,1868,28.48,20250102,2885,-16.81,20250502,1407,70.58,20240805,0.01,Y,050120,5000,690 억,,407288,N,N,124,N,00,N
+20250513,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,-85,5,-3.38,8928959,3615,50.29,2485,2535,2430,3265,1765,2515,2469.97,3.00,0,-197,2648,2581,2548,2481,2448,2565,2465,691,750,5000,1550,5,1,13564086,330,36.27,0.38,12,0.03,67.00,6407.00,2885,20250502,-15.77,1407,20240805,72.71,2885,-15.77,20250502,1868,30.09,20250102,2885,-15.77,20250502,1407,72.71,20240805,0.01,Y,050120,5000,690 억,,407288,N,N,162,N,00,N
+20250513,140506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2447,-68,5,-2.70,7633074,3084,42.90,2485,2535,2445,3265,1765,2515,2475.06,3.00,0,-192,2648,2581,2548,2481,2448,2565,2465,691,750,5000,1550,5,1,13564086,332,36.52,0.38,12,0.02,67.00,6407.00,2885,20250502,-15.18,1407,20240805,73.92,2885,-15.18,20250502,1868,31.00,20250102,2885,-15.18,20250502,1407,73.92,20240805,0.01,Y,050120,5000,690 억,,407288,N,N,162,N,00,N
+20250513,130507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2460,-55,5,-2.19,6273930,2529,35.18,2485,2535,2460,3265,1765,2515,2480.79,3.00,0,-211,2648,2581,2548,2481,2448,2565,2465,691,750,5000,1550,5,1,13564086,334,36.72,0.38,12,0.02,67.00,6407.00,2885,20250502,-14.73,1407,20240805,74.84,2885,-14.73,20250502,1868,31.69,20250102,2885,-14.73,20250502,1407,74.84,20240805,0.01,Y,050120,5000,690 억,,407288,N,N,162,N,00,N
+20250513,120508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2460,-55,5,-2.19,5538300,2230,31.02,2485,2535,2460,3265,1765,2515,2483.54,3.00,0,-171,2648,2581,2548,2481,2448,2565,2465,691,750,5000,1550,5,1,13564086,334,36.72,0.38,12,0.02,67.00,6407.00,2885,20250502,-14.73,1407,20240805,74.84,2885,-14.73,20250502,1868,31.69,20250102,2885,-14.73,20250502,1407,74.84,20240805,0.01,Y,050120,5000,690 억,,407288,N,N,162,N,00,N
+20250513,110507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,-35,5,-1.39,5325945,2144,29.82,2485,2535,2460,3265,1765,2515,2484.12,3.00,0,-174,2648,2581,2548,2481,2448,2565,2465,691,750,5000,1550,5,1,13564086,336,37.01,0.39,12,0.02,67.00,6407.00,2885,20250502,-14.04,1407,20240805,76.26,2885,-14.04,20250502,1868,32.76,20250102,2885,-14.04,20250502,1407,76.26,20240805,0.01,Y,050120,5000,690 억,,407288,N,N,162,N,00,N
+20250513,100508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2485,-30,5,-1.19,4978515,2003,27.86,2485,2535,2465,3265,1765,2515,2485.53,3.00,0,-182,2648,2581,2548,2481,2448,2565,2465,691,750,5000,1550,5,1,13564086,337,37.09,0.39,12,0.01,67.00,6407.00,2885,20250502,-13.86,1407,20240805,76.62,2885,-13.86,20250502,1868,33.03,20250102,2885,-13.86,20250502,1407,76.62,20240805,0.01,Y,050120,5000,690 억,,407288,N,N,162,N,00,N
+20250513,090510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2535,20,2,0.80,582675,234,3.25,2485,2535,2485,3265,1765,2515,2490.06,3.00,0,-2,2648,2581,2548,2481,2448,2565,2465,691,750,5000,1550,5,1,13564086,344,37.84,0.40,12,0.00,67.00,6407.00,2885,20250502,-12.13,1407,20240805,80.17,2885,-12.13,20250502,1868,35.71,20250102,2885,-12.13,20250502,1407,80.17,20240805,0.01,Y,050120,5000,690 억,,407288,N,N,162,N,00,N
 20250512,160458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,-85,5,-3.27,18212010,7121,40.96,2600,2615,2515,3380,1820,2600,2558.08,3.00,0,1089,2840,2720,2635,2515,2430,2677,2472,691,780,5000,1610,5,1,13564086,341,37.54,0.39,12,0.05,67.00,6407.00,2885,20250502,-12.82,1407,20240805,78.75,2885,-12.82,20250502,1868,34.64,20250102,2885,-12.82,20250502,1407,78.75,20240805,0.01,Y,050120,5000,690 억,,407447,N,N,162,N,00,N
 20250512,150503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-60,5,-2.31,16210260,6326,36.39,2600,2615,2525,3380,1820,2600,2562.48,3.00,0,1118,2840,2720,2635,2515,2430,2677,2472,691,780,5000,1610,5,1,13564086,345,37.91,0.40,12,0.05,67.00,6407.00,2885,20250502,-11.96,1407,20240805,80.53,2885,-11.96,20250502,1868,35.97,20250102,2885,-11.96,20250502,1407,80.53,20240805,0.01,Y,050120,5000,690 억,,407447,N,N,382,N,00,N
 20250512,140503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,-50,5,-1.92,13146835,5120,29.45,2600,2615,2525,3380,1820,2600,2567.74,3.00,0,706,2840,2720,2635,2515,2430,2677,2472,691,780,5000,1610,5,1,13564086,346,38.06,0.40,12,0.04,67.00,6407.00,2885,20250502,-11.61,1407,20240805,81.24,2885,-11.61,20250502,1868,36.51,20250102,2885,-11.61,20250502,1407,81.24,20240805,0.01,Y,050120,5000,690 억,,407447,N,N,382,N,00,N
diff --git a/050760/price/prices-20250501.csv b/050760/price/prices-20250501.csv
index 65be202f18e5..a75623c43cb1 100644
--- a/050760/price/prices-20250501.csv
+++ b/050760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1931,32,2,1.69,56035683,29128,122.16,1900,1950,1900,2465,1330,1899,1923.77,3.03,0,2813,1949,1924,1892,1867,1835,1936,1879,82,566,500,1320,1,1,16334678,315,6.27,0.46,12,0.18,308.00,4165.00,2100,20250422,-8.05,1178,20241210,63.92,2100,-8.05,20250422,1282,50.62,20250115,2100,-8.05,20250422,1178,63.92,20241210,1.04,Y,050760,500,81 억,,494628,N,N,11,N,00,N
+20250513,150506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1930,31,2,1.63,55045343,28615,120.01,1900,1950,1900,2465,1330,1899,1923.65,3.03,0,2679,1949,1924,1892,1867,1835,1936,1879,82,566,500,1320,1,1,16334678,315,6.27,0.46,12,0.18,308.00,4165.00,2100,20250422,-8.10,1178,20241210,63.84,2100,-8.10,20250422,1282,50.55,20250115,2100,-8.10,20250422,1178,63.84,20241210,1.04,Y,050760,500,81 억,,494628,N,N,11,N,00,N
+20250513,140506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1932,33,2,1.74,52914643,27509,115.37,1900,1950,1900,2465,1330,1899,1923.54,3.03,0,2629,1949,1924,1892,1867,1835,1936,1879,82,566,500,1320,1,1,16334678,316,6.27,0.46,12,0.17,308.00,4165.00,2100,20250422,-8.00,1178,20241210,64.01,2100,-8.00,20250422,1282,50.70,20250115,2100,-8.00,20250422,1178,64.01,20241210,1.04,Y,050760,500,81 억,,494628,N,N,11,N,00,N
+20250513,130508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1929,30,2,1.58,52503306,27296,114.48,1900,1950,1900,2465,1330,1899,1923.48,3.03,0,2601,1949,1924,1892,1867,1835,1936,1879,82,566,500,1320,1,1,16334678,315,6.26,0.46,12,0.17,308.00,4165.00,2100,20250422,-8.14,1178,20241210,63.75,2100,-8.14,20250422,1282,50.47,20250115,2100,-8.14,20250422,1178,63.75,20241210,1.04,Y,050760,500,81 억,,494628,N,N,11,N,00,N
+20250513,120508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1931,32,2,1.69,52314171,27198,114.07,1900,1950,1900,2465,1330,1899,1923.46,3.03,0,2607,1949,1924,1892,1867,1835,1936,1879,82,566,500,1320,1,1,16334678,315,6.27,0.46,12,0.17,308.00,4165.00,2100,20250422,-8.05,1178,20241210,63.92,2100,-8.05,20250422,1282,50.62,20250115,2100,-8.05,20250422,1178,63.92,20241210,1.04,Y,050760,500,81 억,,494628,N,N,11,N,00,N
+20250513,110507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1924,25,2,1.32,48957443,25455,106.76,1900,1950,1900,2465,1330,1899,1923.29,3.03,0,2530,1949,1924,1892,1867,1835,1936,1879,82,566,500,1320,1,1,16334678,314,6.25,0.46,12,0.16,308.00,4165.00,2100,20250422,-8.38,1178,20241210,63.33,2100,-8.38,20250422,1282,50.08,20250115,2100,-8.38,20250422,1178,63.33,20241210,1.04,Y,050760,500,81 억,,494628,N,N,11,N,00,N
+20250513,100508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1930,31,2,1.63,42611282,22165,92.96,1900,1950,1900,2465,1330,1899,1922.46,3.03,0,2127,1949,1924,1892,1867,1835,1936,1879,82,566,500,1320,1,1,16334678,315,6.27,0.46,12,0.14,308.00,4165.00,2100,20250422,-8.10,1178,20241210,63.84,2100,-8.10,20250422,1282,50.55,20250115,2100,-8.10,20250422,1178,63.84,20241210,1.04,Y,050760,500,81 억,,494628,N,N,11,N,00,N
+20250513,090511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1920,21,2,1.11,4261235,2235,9.37,1900,1924,1900,2465,1330,1899,1906.59,3.03,0,0,1949,1924,1892,1867,1835,1936,1879,82,566,500,1320,1,1,16334678,314,6.23,0.46,12,0.01,308.00,4165.00,2100,20250422,-8.57,1178,20241210,62.99,2100,-8.57,20250422,1282,49.77,20250115,2100,-8.57,20250422,1178,62.99,20241210,1.04,Y,050760,500,81 억,,494628,N,N,11,N,00,N
 20250512,160458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1899,23,2,1.23,45206431,23844,67.51,1860,1917,1860,2435,1314,1876,1895.92,2.99,0,6433,1997,1936,1906,1845,1815,1921,1830,82,559,500,1310,1,1,16334678,310,6.17,0.46,12,0.15,308.00,4165.00,2100,20250422,-9.57,1178,20241210,61.21,2100,-9.57,20250422,1282,48.13,20250115,2100,-9.57,20250422,1178,61.21,20241210,1.04,Y,050760,500,81 억,,487684,N,N,11,N,00,N
 20250512,150503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1904,28,2,1.49,44812540,23637,66.93,1860,1917,1860,2435,1314,1876,1895.86,2.99,0,6292,1997,1936,1906,1845,1815,1921,1830,82,559,500,1310,1,1,16334678,311,6.18,0.46,12,0.14,308.00,4165.00,2100,20250422,-9.33,1178,20241210,61.63,2100,-9.33,20250422,1282,48.52,20250115,2100,-9.33,20250422,1178,61.63,20241210,1.04,Y,050760,500,81 억,,487684,N,N,292,N,00,N
 20250512,140503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1897,21,2,1.12,37353506,19714,55.82,1860,1917,1860,2435,1314,1876,1894.77,2.99,0,5181,1997,1936,1906,1845,1815,1921,1830,82,559,500,1310,1,1,16334678,310,6.16,0.46,12,0.12,308.00,4165.00,2100,20250422,-9.67,1178,20241210,61.04,2100,-9.67,20250422,1282,47.97,20250115,2100,-9.67,20250422,1178,61.04,20241210,1.04,Y,050760,500,81 억,,487684,N,N,292,N,00,N
diff --git a/050860/price/prices-20250501.csv b/050860/price/prices-20250501.csv
index e17dc7a75691..02b7892ac9d9 100644
--- a/050860/price/prices-20250501.csv
+++ b/050860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160500,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2040,25,2,1.24,43125111,21266,94.23,2030,2040,2010,2615,1415,2015,2027.89,1.07,0,-1302,2040,2027,2012,1999,1984,2034,2006,113,600,500,1410,5,1,22500000,459,9.95,0.33,06,0.09,205.00,6149.00,2800,20240605,-27.14,1851,20250407,10.21,2150,-5.12,20250213,1851,10.21,20250407,2800,-27.14,20240605,1851,10.21,20250407,1.09,Y,050860,500,112 억,,241213,N,N,0,N,00,N
+20250513,150506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2030,15,2,0.74,34768711,17167,76.07,2030,2035,2010,2615,1415,2015,2025.32,1.07,0,-1300,2040,2027,2012,1999,1984,2034,2006,113,600,500,1410,5,1,22500000,457,9.90,0.33,06,0.08,205.00,6149.00,2800,20240605,-27.50,1851,20250407,9.67,2150,-5.58,20250213,1851,9.67,20250407,2800,-27.50,20240605,1851,9.67,20250407,1.09,Y,050860,500,112 억,,241213,N,N,0,N,00,N
+20250513,140506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2035,20,2,0.99,27335526,13508,59.86,2030,2035,2010,2615,1415,2015,2023.65,1.07,0,-1439,2040,2027,2012,1999,1984,2034,2006,113,600,500,1410,5,1,22500000,458,9.93,0.33,06,0.06,205.00,6149.00,2800,20240605,-27.32,1851,20250407,9.94,2150,-5.35,20250213,1851,9.94,20250407,2800,-27.32,20240605,1851,9.94,20250407,1.09,Y,050860,500,112 억,,241213,N,N,0,N,00,N
+20250513,130508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,0,3,0.00,18501756,9150,40.55,2030,2030,2010,2615,1415,2015,2022.05,1.07,0,-1622,2040,2027,2012,1999,1984,2034,2006,113,600,500,1410,5,1,22500000,453,9.83,0.33,06,0.04,205.00,6149.00,2800,20240605,-28.04,1851,20250407,8.86,2150,-6.28,20250213,1851,8.86,20250407,2800,-28.04,20240605,1851,8.86,20250407,1.09,Y,050860,500,112 억,,241213,N,N,0,N,00,N
+20250513,120508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,5,2,0.25,14833946,7331,32.49,2030,2030,2010,2615,1415,2015,2023.45,1.07,0,-1709,2040,2027,2012,1999,1984,2034,2006,113,600,500,1410,5,1,22500000,455,9.85,0.33,06,0.03,205.00,6149.00,2800,20240605,-27.86,1851,20250407,9.13,2150,-6.05,20250213,1851,9.13,20250407,2800,-27.86,20240605,1851,9.13,20250407,1.09,Y,050860,500,112 억,,241213,N,N,0,N,00,N
+20250513,110507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2025,10,2,0.50,9218441,4559,20.20,2030,2030,2010,2615,1415,2015,2022.03,1.07,0,-1578,2040,2027,2012,1999,1984,2034,2006,113,600,500,1410,5,1,22500000,456,9.88,0.33,06,0.02,205.00,6149.00,2800,20240605,-27.68,1851,20250407,9.40,2150,-5.81,20250213,1851,9.40,20250407,2800,-27.68,20240605,1851,9.40,20250407,1.09,Y,050860,500,112 억,,241213,N,N,0,N,00,N
+20250513,100508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,5,2,0.25,4961525,2458,10.89,2030,2030,2010,2615,1415,2015,2018.52,1.07,0,-1522,2040,2027,2012,1999,1984,2034,2006,113,600,500,1410,5,1,22500000,455,9.85,0.33,06,0.01,205.00,6149.00,2800,20240605,-27.86,1851,20250407,9.13,2150,-6.05,20250213,1851,9.13,20250407,2800,-27.86,20240605,1851,9.13,20250407,1.09,Y,050860,500,112 억,,241213,N,N,0,N,00,N
+20250513,090511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2030,15,2,0.74,673960,332,1.47,2030,2030,2030,2615,1415,2015,2030.00,1.07,0,0,2040,2027,2012,1999,1984,2034,2006,113,600,500,1410,5,1,22500000,457,9.90,0.33,06,0.00,205.00,6149.00,2800,20240605,-27.50,1851,20250407,9.67,2150,-5.58,20250213,1851,9.67,20250407,2800,-27.50,20240605,1851,9.67,20250407,1.09,Y,050860,500,112 억,,241213,N,N,0,N,00,N
 20250512,160458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,15,2,0.75,45221257,22502,174.77,2000,2025,1997,2600,1400,2000,2009.66,1.07,0,829,2014,2006,2002,1994,1990,2005,1993,113,600,500,1400,5,1,22500000,453,9.83,0.33,06,0.10,205.00,6149.00,2800,20240605,-28.04,1851,20250407,8.86,2150,-6.28,20250213,1851,8.86,20250407,2800,-28.04,20240605,1851,8.86,20250407,1.06,Y,050860,500,112 억,,241610,N,N,0,N,00,N
 20250512,150503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,15,2,0.75,44677377,22232,172.68,2000,2025,1997,2600,1400,2000,2009.60,1.07,0,828,2014,2006,2002,1994,1990,2005,1993,113,600,500,1400,5,1,22500000,453,9.83,0.33,06,0.10,205.00,6149.00,2800,20240605,-28.04,1851,20250407,8.86,2150,-6.28,20250213,1851,8.86,20250407,2800,-28.04,20240605,1851,8.86,20250407,1.06,Y,050860,500,112 억,,241610,N,N,0,N,00,N
 20250512,140503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,15,2,0.75,40319852,20060,155.81,2000,2025,1997,2600,1400,2000,2009.96,1.07,0,609,2014,2006,2002,1994,1990,2005,1993,113,600,500,1400,5,1,22500000,453,9.83,0.33,06,0.09,205.00,6149.00,2800,20240605,-28.04,1851,20250407,8.86,2150,-6.28,20250213,1851,8.86,20250407,2800,-28.04,20240605,1851,8.86,20250407,1.06,Y,050860,500,112 억,,241610,N,N,0,N,00,N
diff --git a/050890/price/prices-20250501.csv b/050890/price/prices-20250501.csv
index 3baf9991a11e..94a8a25da952 100644
--- a/050890/price/prices-20250501.csv
+++ b/050890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160500,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7180,-160,5,-2.18,3761936805,520357,118.46,7300,7320,7100,9540,5140,7340,7229.53,9.53,0,50779,7533,7436,7323,7226,7113,7485,7275,306,2200,500,4690,10,1,61095231,4387,9.52,1.35,12,0.85,754.00,5326.00,8600,20250124,-16.51,4035,20240909,77.94,8600,-16.51,20250124,5730,25.31,20250114,8600,-16.51,20250124,4035,77.94,20240909,6.06,Y,050890,500,306 억,,5820446,N,N,60416,N,00,N
+20250513,150506,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7190,-150,5,-2.04,3614810375,499840,113.79,7300,7320,7100,9540,5140,7340,7231.93,9.53,0,44408,7533,7436,7323,7226,7113,7485,7275,306,2200,500,4690,10,1,61095231,4393,9.54,1.35,12,0.82,754.00,5326.00,8600,20250124,-16.40,4035,20240909,78.19,8600,-16.40,20250124,5730,25.48,20250114,8600,-16.40,20250124,4035,78.19,20240909,6.06,Y,050890,500,306 억,,5820446,N,N,52106,N,00,N
+20250513,140507,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7150,-190,5,-2.59,3330994935,460243,104.77,7300,7320,7100,9540,5140,7340,7237.47,9.53,0,33502,7533,7436,7323,7226,7113,7485,7275,306,2200,500,4690,10,1,61095231,4368,9.48,1.34,12,0.75,754.00,5326.00,8600,20250124,-16.86,4035,20240909,77.20,8600,-16.86,20250124,5730,24.78,20250114,8600,-16.86,20250124,4035,77.20,20240909,6.06,Y,050890,500,306 억,,5820446,N,N,52106,N,00,N
+20250513,130508,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7240,-100,5,-1.36,2196500995,301871,68.72,7300,7320,7220,9540,5140,7340,7276.29,9.53,0,36443,7533,7436,7323,7226,7113,7485,7275,306,2200,500,4690,10,1,61095231,4423,9.60,1.36,12,0.49,754.00,5326.00,8600,20250124,-15.81,4035,20240909,79.43,8600,-15.81,20250124,5730,26.35,20250114,8600,-15.81,20250124,4035,79.43,20240909,6.06,Y,050890,500,306 억,,5820446,N,N,52106,N,00,N
+20250513,120509,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7280,-60,5,-0.82,1915787915,263146,59.90,7300,7320,7240,9540,5140,7340,7280.32,9.53,0,35240,7533,7436,7323,7226,7113,7485,7275,306,2200,500,4690,10,1,61095231,4448,9.66,1.37,12,0.43,754.00,5326.00,8600,20250124,-15.35,4035,20240909,80.42,8600,-15.35,20250124,5730,27.05,20250114,8600,-15.35,20250124,4035,80.42,20240909,6.06,Y,050890,500,306 억,,5820446,N,N,52106,N,00,N
+20250513,110508,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7290,-50,5,-0.68,1400987050,192432,43.81,7300,7320,7240,9540,5140,7340,7280.43,9.53,0,20558,7533,7436,7323,7226,7113,7485,7275,306,2200,500,4690,10,1,61095231,4454,9.67,1.37,12,0.31,754.00,5326.00,8600,20250124,-15.23,4035,20240909,80.67,8600,-15.23,20250124,5730,27.23,20250114,8600,-15.23,20250124,4035,80.67,20240909,6.06,Y,050890,500,306 억,,5820446,N,N,52106,N,00,N
+20250513,100509,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7300,-40,5,-0.54,1053658280,144844,32.97,7300,7320,7240,9540,5140,7340,7274.44,9.53,0,-755,7533,7436,7323,7226,7113,7485,7275,306,2200,500,4690,10,1,61095231,4460,9.68,1.37,12,0.24,754.00,5326.00,8600,20250124,-15.12,4035,20240909,80.92,8600,-15.12,20250124,5730,27.40,20250114,8600,-15.12,20250124,4035,80.92,20240909,6.06,Y,050890,500,306 억,,5820446,N,N,52106,N,00,N
+20250513,090511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7290,-50,5,-0.68,194675540,26721,6.08,7300,7320,7260,9540,5140,7340,7285.49,9.53,0,-8314,7533,7436,7323,7226,7113,7485,7275,306,2200,500,4690,10,1,61095231,4454,9.67,1.37,12,0.04,754.00,5326.00,8600,20250124,-15.23,4035,20240909,80.67,8600,-15.23,20250124,5730,27.23,20250114,8600,-15.23,20250124,4035,80.67,20240909,6.06,Y,050890,500,306 억,,5820446,N,N,52106,N,00,N
 20250512,160458,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7340,30,2,0.41,3211125355,439280,49.34,7310,7420,7210,9500,5120,7310,7309.97,9.22,0,81672,7856,7582,7376,7102,6896,7480,7000,306,2190,500,4670,10,1,61095231,4484,9.73,1.38,12,0.72,754.00,5326.00,8600,20250124,-14.65,4035,20240909,81.91,8600,-14.65,20250124,5730,28.10,20250114,8600,-14.65,20250124,4035,81.91,20240909,6.16,Y,050890,500,306 억,,5633698,N,N,52106,N,00,N
 20250512,150504,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7340,30,2,0.41,3033233505,415052,46.61,7310,7420,7210,9500,5120,7310,7308.08,9.22,0,73277,7856,7582,7376,7102,6896,7480,7000,306,2190,500,4670,10,1,61095231,4484,9.73,1.38,12,0.68,754.00,5326.00,8600,20250124,-14.65,4035,20240909,81.91,8600,-14.65,20250124,5730,28.10,20250114,8600,-14.65,20250124,4035,81.91,20240909,6.16,Y,050890,500,306 억,,5633698,N,N,74458,N,00,N
 20250512,140503,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7350,40,2,0.55,2651573795,362989,40.77,7310,7420,7210,9500,5120,7310,7304.83,9.22,0,43092,7856,7582,7376,7102,6896,7480,7000,306,2190,500,4670,10,1,61095231,4490,9.75,1.38,12,0.59,754.00,5326.00,8600,20250124,-14.53,4035,20240909,82.16,8600,-14.53,20250124,5730,28.27,20250114,8600,-14.53,20250124,4035,82.16,20240909,6.16,Y,050890,500,306 억,,5633698,N,N,74458,N,00,N
diff --git a/050960/price/prices-20250501.csv b/050960/price/prices-20250501.csv
index 18becc2a2506..11466c2d1b15 100644
--- a/050960/price/prices-20250501.csv
+++ b/050960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14840,-200,5,-1.33,607929970,40916,53.57,15190,15190,14770,19550,10530,15040,14858.02,1.22,0,-1289,15686,15362,15106,14782,14526,15525,14945,34,4510,500,9020,10,1,6751000,1002,22.62,1.15,12,0.61,656.00,12941.00,25900,20241211,-42.70,8420,20241125,76.25,21925,-32.31,20250409,12710,16.76,20250326,25900,-42.70,20241211,8420,76.25,20241125,3.77,Y,050960,500,33 억,,82401,N,N,329,N,00,N
+20250513,150506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14870,-170,5,-1.13,586562960,39478,51.68,15190,15190,14770,19550,10530,15040,14857.97,1.22,0,-1644,15686,15362,15106,14782,14526,15525,14945,34,4510,500,9020,10,1,6751000,1004,22.67,1.15,12,0.58,656.00,12941.00,25900,20241211,-42.59,8420,20241125,76.60,21925,-32.18,20250409,12710,16.99,20250326,25900,-42.59,20241211,8420,76.60,20241125,3.77,Y,050960,500,33 억,,82401,N,N,513,N,00,N
+20250513,140507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14850,-190,5,-1.26,450034680,30270,39.63,15190,15190,14770,19550,10530,15040,14867.35,1.22,0,-2487,15686,15362,15106,14782,14526,15525,14945,34,4510,500,9020,10,1,6751000,1003,22.64,1.15,12,0.45,656.00,12941.00,25900,20241211,-42.66,8420,20241125,76.37,21925,-32.27,20250409,12710,16.84,20250326,25900,-42.66,20241211,8420,76.37,20241125,3.77,Y,050960,500,33 억,,82401,N,N,513,N,00,N
+20250513,130508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14790,-250,5,-1.66,403973410,27158,35.55,15190,15190,14770,19550,10530,15040,14874.93,1.22,0,-2192,15686,15362,15106,14782,14526,15525,14945,34,4510,500,9020,10,1,6751000,998,22.55,1.14,12,0.40,656.00,12941.00,25900,20241211,-42.90,8420,20241125,75.65,21925,-32.54,20250409,12710,16.37,20250326,25900,-42.90,20241211,8420,75.65,20241125,3.77,Y,050960,500,33 억,,82401,N,N,513,N,00,N
+20250513,120509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14800,-240,5,-1.60,348191260,23385,30.61,15190,15190,14770,19550,10530,15040,14889.51,1.22,0,-2144,15686,15362,15106,14782,14526,15525,14945,34,4510,500,9020,10,1,6751000,999,22.56,1.14,12,0.35,656.00,12941.00,25900,20241211,-42.86,8420,20241125,75.77,21925,-32.50,20250409,12710,16.44,20250326,25900,-42.86,20241211,8420,75.77,20241125,3.77,Y,050960,500,33 억,,82401,N,N,513,N,00,N
+20250513,110508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14840,-200,5,-1.33,312227850,20958,27.44,15190,15190,14770,19550,10530,15040,14897.79,1.22,0,-2365,15686,15362,15106,14782,14526,15525,14945,34,4510,500,9020,10,1,6751000,1002,22.62,1.15,12,0.31,656.00,12941.00,25900,20241211,-42.70,8420,20241125,76.25,21925,-32.31,20250409,12710,16.76,20250326,25900,-42.70,20241211,8420,76.25,20241125,3.77,Y,050960,500,33 억,,82401,N,N,513,N,00,N
+20250513,100509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14930,-110,5,-0.73,259638080,17432,22.82,15190,15190,14770,19550,10530,15040,14894.34,1.22,0,-2087,15686,15362,15106,14782,14526,15525,14945,34,4510,500,9020,10,1,6751000,1008,22.76,1.15,12,0.26,656.00,12941.00,25900,20241211,-42.36,8420,20241125,77.32,21925,-31.90,20250409,12710,17.47,20250326,25900,-42.36,20241211,8420,77.32,20241125,3.77,Y,050960,500,33 억,,82401,N,N,513,N,00,N
+20250513,090512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14830,-210,5,-1.40,48100980,3215,4.21,15190,15190,14810,19550,10530,15040,14961.42,1.22,0,-1532,15686,15362,15106,14782,14526,15525,14945,34,4510,500,9020,10,1,6751000,1001,22.61,1.15,12,0.05,656.00,12941.00,25900,20241211,-42.74,8420,20241125,76.13,21925,-32.36,20250409,12710,16.68,20250326,25900,-42.74,20241211,8420,76.13,20241125,3.77,Y,050960,500,33 억,,82401,N,N,513,N,00,N
 20250512,160459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15040,270,2,1.83,1144495510,75471,108.97,14940,15430,14850,19200,10340,14770,15165.04,1.14,0,7240,15556,15162,14926,14532,14296,15045,14415,34,4430,500,8860,10,1,6751000,1015,22.93,1.16,12,1.12,656.00,12941.00,25900,20241211,-41.93,8420,20241125,78.62,21925,-31.40,20250409,12710,18.33,20250326,25900,-41.93,20241211,8420,78.62,20241125,3.73,Y,050960,500,33 억,,76933,N,N,513,N,00,N
 20250512,150504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15025,255,2,1.73,1081547800,71276,102.91,14940,15430,14850,19200,10340,14770,15174.08,1.14,0,6408,15556,15162,14926,14532,14296,15045,14415,34,4430,500,8860,10,1,6751000,1014,22.90,1.16,12,1.06,656.00,12941.00,25900,20241211,-41.99,8420,20241125,78.44,21925,-31.47,20250409,12710,18.21,20250326,25900,-41.99,20241211,8420,78.44,20241125,3.73,Y,050960,500,33 억,,76933,N,N,686,N,00,N
 20250512,140504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15320,550,2,3.72,980669355,64609,93.28,14940,15430,14850,19200,10340,14770,15178.53,1.14,0,5979,15556,15162,14926,14532,14296,15045,14415,34,4430,500,8860,10,1,6751000,1034,23.35,1.18,12,0.96,656.00,12941.00,25900,20241211,-40.85,8420,20241125,81.95,21925,-30.13,20250409,12710,20.54,20250326,25900,-40.85,20241211,8420,81.95,20241125,3.73,Y,050960,500,33 억,,76933,N,N,686,N,00,N
diff --git a/051160/price/prices-20250501.csv b/051160/price/prices-20250501.csv
index 201c10b3c6b1..f80bfd2c3a24 100644
--- a/051160/price/prices-20250501.csv
+++ b/051160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10260,-180,5,-1.72,1384615050,134652,37.61,10450,10450,10150,13570,7310,10440,10282.91,8.98,0,-4246,11153,10796,10263,9906,9373,10975,10085,77,3130,500,7510,10,1,15474430,1588,8.89,1.04,12,0.87,1154.00,9841.00,12900,20240626,-20.47,7350,20240429,39.59,10620,-3.39,20250512,7350,39.59,20250310,12900,-20.47,20240626,7350,39.59,20250310,1.71,Y,051160,500,77 억,,1389880,N,N,179,N,00,N
+20250513,150507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10210,-230,5,-2.20,1315351170,127883,35.72,10450,10450,10150,13570,7310,10440,10285.58,8.98,0,-6875,11153,10796,10263,9906,9373,10975,10085,77,3130,500,7510,10,1,15474430,1580,8.85,1.04,12,0.83,1154.00,9841.00,12900,20240626,-20.85,7350,20240429,38.91,10620,-3.86,20250512,7350,38.91,20250310,12900,-20.85,20240626,7350,38.91,20250310,1.71,Y,051160,500,77 억,,1389880,N,N,6181,N,00,N
+20250513,140507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10230,-210,5,-2.01,1138322170,110575,30.89,10450,10450,10210,13570,7310,10440,10294.57,8.98,0,-4590,11153,10796,10263,9906,9373,10975,10085,77,3130,500,7510,10,1,15474430,1583,8.86,1.04,12,0.71,1154.00,9841.00,12900,20240626,-20.70,7350,20240429,39.18,10620,-3.67,20250512,7350,39.18,20250310,12900,-20.70,20240626,7350,39.18,20250310,1.71,Y,051160,500,77 억,,1389880,N,N,6181,N,00,N
+20250513,130509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10300,-140,5,-1.34,951213980,92337,25.79,10450,10450,10210,13570,7310,10440,10301.55,8.98,0,-4448,11153,10796,10263,9906,9373,10975,10085,77,3130,500,7510,10,1,15474430,1594,8.93,1.05,12,0.60,1154.00,9841.00,12900,20240626,-20.16,7350,20240429,40.14,10620,-3.01,20250512,7350,40.14,20250310,12900,-20.16,20240626,7350,40.14,20250310,1.71,Y,051160,500,77 억,,1389880,N,N,6181,N,00,N
+20250513,120509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10330,-110,5,-1.05,673939765,65327,18.25,10450,10450,10240,13570,7310,10440,10316.40,8.98,0,-5397,11153,10796,10263,9906,9373,10975,10085,77,3130,500,7510,10,1,15474430,1599,8.95,1.05,12,0.42,1154.00,9841.00,12900,20240626,-19.92,7350,20240429,40.54,10620,-2.73,20250512,7350,40.54,20250310,12900,-19.92,20240626,7350,40.54,20250310,1.71,Y,051160,500,77 억,,1389880,N,N,6181,N,00,N
+20250513,110508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10310,-130,5,-1.25,587478075,56940,15.90,10450,10450,10240,13570,7310,10440,10317.49,8.98,0,-1870,11153,10796,10263,9906,9373,10975,10085,77,3130,500,7510,10,1,15474430,1595,8.93,1.05,12,0.37,1154.00,9841.00,12900,20240626,-20.08,7350,20240429,40.27,10620,-2.92,20250512,7350,40.27,20250310,12900,-20.08,20240626,7350,40.27,20250310,1.71,Y,051160,500,77 억,,1389880,N,N,6181,N,00,N
+20250513,100509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10310,-130,5,-1.25,456794190,44290,12.37,10450,10450,10240,13570,7310,10440,10313.71,8.98,0,3326,11153,10796,10263,9906,9373,10975,10085,77,3130,500,7510,10,1,15474430,1595,8.93,1.05,12,0.29,1154.00,9841.00,12900,20240626,-20.08,7350,20240429,40.27,10620,-2.92,20250512,7350,40.27,20250310,12900,-20.08,20240626,7350,40.27,20250310,1.71,Y,051160,500,77 억,,1389880,N,N,6181,N,00,N
+20250513,090512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10350,-90,5,-0.86,59025980,5682,1.59,10450,10450,10320,13570,7310,10440,10388.24,8.98,0,-2691,11153,10796,10263,9906,9373,10975,10085,77,3130,500,7510,10,1,15474430,1602,8.97,1.05,12,0.04,1154.00,9841.00,12900,20240626,-19.77,7350,20240429,40.82,10620,-2.54,20250512,7350,40.82,20250310,12900,-19.77,20240626,7350,40.82,20250310,1.71,Y,051160,500,77 억,,1389880,N,N,6181,N,00,N
 20250512,160459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10440,750,2,7.74,3673943125,357588,857.71,9730,10620,9730,12590,6790,9690,10274.20,8.52,0,64848,9856,9772,9716,9632,9576,9745,9605,77,2900,500,6970,10,1,15474430,1616,9.05,1.06,12,2.31,1154.00,9841.00,12900,20240626,-19.07,7310,20240426,42.82,10620,-1.69,20250512,7350,42.04,20250310,12900,-19.07,20240626,7350,42.04,20250310,1.81,Y,051160,500,77 억,,1317723,N,N,6181,N,00,N
 20250512,150504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10450,760,2,7.84,3581612175,348726,836.45,9730,10620,9730,12590,6790,9690,10270.56,8.52,0,61962,9856,9772,9716,9632,9576,9745,9605,77,2900,500,6970,10,1,15474430,1617,9.06,1.06,12,2.25,1154.00,9841.00,12900,20240626,-18.99,7310,20240426,42.95,10620,-1.60,20250512,7350,42.18,20250310,12900,-18.99,20240626,7350,42.18,20250310,1.81,Y,051160,500,77 억,,1317723,N,N,65,N,00,N
 20250512,140504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10440,750,2,7.74,3150468650,307377,737.27,9730,10620,9730,12590,6790,9690,10249.53,8.52,0,54335,9856,9772,9716,9632,9576,9745,9605,77,2900,500,6970,10,1,15474430,1616,9.05,1.06,12,1.99,1154.00,9841.00,12900,20240626,-19.07,7310,20240426,42.82,10620,-1.69,20250512,7350,42.04,20250310,12900,-19.07,20240626,7350,42.04,20250310,1.81,Y,051160,500,77 억,,1317723,N,N,65,N,00,N
diff --git a/051360/price/prices-20250501.csv b/051360/price/prices-20250501.csv
index 9fc920330171..70c3bd40ff1b 100644
--- a/051360/price/prices-20250501.csv
+++ b/051360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160501,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15850,670,2,4.41,1492173370,94858,94.17,15330,15980,15260,19730,10630,15180,15730.35,12.88,0,18357,15533,15356,15103,14926,14673,15230,14800,84,4550,500,11230,10,1,16067058,2547,4.45,1.03,12,0.59,3565.00,15410.00,24150,20240619,-34.37,14830,20250409,6.88,22100,-28.28,20250106,14830,6.88,20250409,24150,-34.37,20240619,14830,6.88,20250409,2.00,Y,051360,500,83 억,,2069307,N,N,6855,N,00,N
+20250513,150507,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15820,640,2,4.22,1413975270,89913,89.26,15330,15980,15260,19730,10630,15180,15726.04,12.88,0,19695,15533,15356,15103,14926,14673,15230,14800,84,4550,500,11230,10,1,16067058,2542,4.44,1.03,12,0.56,3565.00,15410.00,24150,20240619,-34.49,14830,20250409,6.68,22100,-28.42,20250106,14830,6.68,20250409,24150,-34.49,20240619,14830,6.68,20250409,2.00,Y,051360,500,83 억,,2069307,N,N,8842,N,00,N
+20250513,140507,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15730,550,2,3.62,1283198170,81633,81.04,15330,15980,15260,19730,10630,15180,15719.11,12.88,0,22529,15533,15356,15103,14926,14673,15230,14800,84,4550,500,11230,10,1,16067058,2527,4.41,1.02,12,0.51,3565.00,15410.00,24150,20240619,-34.87,14830,20250409,6.07,22100,-28.82,20250106,14830,6.07,20250409,24150,-34.87,20240619,14830,6.07,20250409,2.00,Y,051360,500,83 억,,2069307,N,N,8842,N,00,N
+20250513,130509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15790,610,2,4.02,1225604140,77977,77.41,15330,15980,15260,19730,10630,15180,15717.51,12.88,0,22565,15533,15356,15103,14926,14673,15230,14800,84,4550,500,11230,10,1,16067058,2537,4.43,1.02,12,0.49,3565.00,15410.00,24150,20240619,-34.62,14830,20250409,6.47,22100,-28.55,20250106,14830,6.47,20250409,24150,-34.62,20240619,14830,6.47,20250409,2.00,Y,051360,500,83 억,,2069307,N,N,8842,N,00,N
+20250513,120510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15860,680,2,4.48,1161460440,73926,73.39,15330,15980,15260,19730,10630,15180,15711.12,12.88,0,23147,15533,15356,15103,14926,14673,15230,14800,84,4550,500,11230,10,1,16067058,2548,4.45,1.03,12,0.46,3565.00,15410.00,24150,20240619,-34.33,14830,20250409,6.95,22100,-28.24,20250106,14830,6.95,20250409,24150,-34.33,20240619,14830,6.95,20250409,2.00,Y,051360,500,83 억,,2069307,N,N,8842,N,00,N
+20250513,110508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15840,660,2,4.35,992362670,63256,62.80,15330,15980,15260,19730,10630,15180,15688.04,12.88,0,21280,15533,15356,15103,14926,14673,15230,14800,84,4550,500,11230,10,1,16067058,2545,4.44,1.03,12,0.39,3565.00,15410.00,24150,20240619,-34.41,14830,20250409,6.81,22100,-28.33,20250106,14830,6.81,20250409,24150,-34.41,20240619,14830,6.81,20250409,2.00,Y,051360,500,83 억,,2069307,N,N,8842,N,00,N
+20250513,100509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15560,380,2,2.50,403559460,26084,25.89,15330,15600,15260,19730,10630,15180,15471.53,12.88,0,12247,15533,15356,15103,14926,14673,15230,14800,84,4550,500,11230,10,1,16067058,2500,4.36,1.01,12,0.16,3565.00,15410.00,24150,20240619,-35.57,14830,20250409,4.92,22100,-29.59,20250106,14830,4.92,20250409,24150,-35.57,20240619,14830,4.92,20250409,2.00,Y,051360,500,83 억,,2069307,N,N,8842,N,00,N
+20250513,090512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15430,250,2,1.65,51124880,3320,3.30,15330,15460,15260,19730,10630,15180,15399.06,12.88,0,1508,15533,15356,15103,14926,14673,15230,14800,84,4550,500,11230,10,1,16067058,2479,4.33,1.00,12,0.02,3565.00,15410.00,24150,20240619,-36.11,14830,20250409,4.05,22100,-30.18,20250106,14830,4.05,20250409,24150,-36.11,20240619,14830,4.05,20250409,2.00,Y,051360,500,83 억,,2069307,N,N,8842,N,00,N
 20250512,160459,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15180,-10,5,-0.07,1512432120,100732,70.92,15190,15280,14850,19740,10640,15190,15011.75,12.79,0,12994,16323,15756,15383,14816,14443,15570,14630,84,4550,500,11240,10,1,16067058,2439,4.26,0.99,12,0.63,3565.00,15410.00,24150,20240619,-37.14,14830,20250409,2.36,22100,-31.31,20250106,14830,2.36,20250409,24150,-37.14,20240619,14830,2.36,20250409,2.04,Y,051360,500,83 억,,2055312,N,N,8842,N,00,N
 20250512,150505,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15120,-70,5,-0.46,1433123800,95499,67.24,15190,15280,14850,19740,10640,15190,15006.69,12.79,0,12838,16323,15756,15383,14816,14443,15570,14630,84,4550,500,11240,10,1,16067058,2429,4.24,0.98,12,0.59,3565.00,15410.00,24150,20240619,-37.39,14830,20250409,1.96,22100,-31.58,20250106,14830,1.96,20250409,24150,-37.39,20240619,14830,1.96,20250409,2.04,Y,051360,500,83 억,,2055312,N,N,15411,N,00,N
 20250512,140504,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15040,-150,5,-0.99,1260867305,84072,59.19,15190,15280,14850,19740,10640,15190,14997.47,12.79,0,9974,16323,15756,15383,14816,14443,15570,14630,84,4550,500,11240,10,1,16067058,2416,4.22,0.98,12,0.52,3565.00,15410.00,24150,20240619,-37.72,14830,20250409,1.42,22100,-31.95,20250106,14830,1.42,20250409,24150,-37.72,20240619,14830,1.42,20250409,2.04,Y,051360,500,83 억,,2055312,N,N,15411,N,00,N
diff --git a/051370/price/prices-20250501.csv b/051370/price/prices-20250501.csv
index af0d82564220..31f4d57cdab6 100644
--- a/051370/price/prices-20250501.csv
+++ b/051370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160501,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8670,140,2,1.64,430089715,49746,128.22,8620,8730,8570,11080,5980,8530,8645.71,2.81,0,8895,8696,8612,8456,8372,8216,8655,8415,117,2550,500,6310,10,1,23327472,2022,3.67,0.72,12,0.21,2363.00,12079.00,16960,20240604,-48.88,7090,20250409,22.28,10730,-19.20,20250224,7090,22.28,20250409,16960,-48.88,20240604,7090,22.28,20250409,2.38,Y,051370,500,116 억,,654907,N,N,9454,N,00,N
+20250513,150507,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8670,140,2,1.64,400076375,46276,119.28,8620,8730,8570,11080,5980,8530,8645.44,2.81,0,10984,8696,8612,8456,8372,8216,8655,8415,117,2550,500,6310,10,1,23327472,2022,3.67,0.72,12,0.20,2363.00,12079.00,16960,20240604,-48.88,7090,20250409,22.28,10730,-19.20,20250224,7090,22.28,20250409,16960,-48.88,20240604,7090,22.28,20250409,2.38,Y,051370,500,116 억,,654907,N,N,9501,N,00,N
+20250513,140508,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8620,90,2,1.06,370989385,42898,110.57,8620,8730,8570,11080,5980,8530,8648.17,2.81,0,10321,8696,8612,8456,8372,8216,8655,8415,117,2550,500,6310,10,1,23327472,2011,3.65,0.71,12,0.18,2363.00,12079.00,16960,20240604,-49.17,7090,20250409,21.58,10730,-19.66,20250224,7090,21.58,20250409,16960,-49.17,20240604,7090,21.58,20250409,2.38,Y,051370,500,116 억,,654907,N,N,9501,N,00,N
+20250513,130509,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8690,160,2,1.88,277014205,32033,82.57,8620,8730,8570,11080,5980,8530,8647.78,2.81,0,8236,8696,8612,8456,8372,8216,8655,8415,117,2550,500,6310,10,1,23327472,2027,3.68,0.72,12,0.14,2363.00,12079.00,16960,20240604,-48.76,7090,20250409,22.57,10730,-19.01,20250224,7090,22.57,20250409,16960,-48.76,20240604,7090,22.57,20250409,2.38,Y,051370,500,116 억,,654907,N,N,9501,N,00,N
+20250513,120510,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8650,120,2,1.41,216904965,25094,64.68,8620,8730,8570,11080,5980,8530,8643.70,2.81,0,6306,8696,8612,8456,8372,8216,8655,8415,117,2550,500,6310,10,1,23327472,2018,3.66,0.72,12,0.11,2363.00,12079.00,16960,20240604,-49.00,7090,20250409,22.00,10730,-19.38,20250224,7090,22.00,20250409,16960,-49.00,20240604,7090,22.00,20250409,2.38,Y,051370,500,116 억,,654907,N,N,9501,N,00,N
+20250513,110509,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8680,150,2,1.76,174157245,20148,51.93,8620,8730,8570,11080,5980,8530,8643.90,2.81,0,5316,8696,8612,8456,8372,8216,8655,8415,117,2550,500,6310,10,1,23327472,2025,3.67,0.72,12,0.09,2363.00,12079.00,16960,20240604,-48.82,7090,20250409,22.43,10730,-19.11,20250224,7090,22.43,20250409,16960,-48.82,20240604,7090,22.43,20250409,2.38,Y,051370,500,116 억,,654907,N,N,9501,N,00,N
+20250513,100510,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8600,70,2,0.82,104476145,12090,31.16,8620,8730,8570,11080,5980,8530,8641.53,2.81,0,2299,8696,8612,8456,8372,8216,8655,8415,117,2550,500,6310,10,1,23327472,2006,3.64,0.71,12,0.05,2363.00,12079.00,16960,20240604,-49.29,7090,20250409,21.30,10730,-19.85,20250224,7090,21.30,20250409,16960,-49.29,20240604,7090,21.30,20250409,2.38,Y,051370,500,116 억,,654907,N,N,9501,N,00,N
+20250513,090512,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8680,150,2,1.76,48147730,5552,14.31,8620,8730,8610,11080,5980,8530,8672.14,2.81,0,3009,8696,8612,8456,8372,8216,8655,8415,117,2550,500,6310,10,1,23327472,2025,3.67,0.72,12,0.02,2363.00,12079.00,16960,20240604,-48.82,7090,20250409,22.43,10730,-19.11,20250224,7090,22.43,20250409,16960,-48.82,20240604,7090,22.43,20250409,2.38,Y,051370,500,116 억,,654907,N,N,9501,N,00,N
 20250512,160459,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8530,220,2,2.65,327248315,38796,110.05,8310,8540,8300,10800,5820,8310,8435.08,2.73,0,15383,8470,8390,8280,8200,8090,8335,8145,117,2490,500,6140,10,1,23327472,1990,3.61,0.71,12,0.17,2363.00,12079.00,16960,20240604,-49.71,7090,20250409,20.31,10730,-20.50,20250224,7090,20.31,20250409,16960,-49.71,20240604,7090,20.31,20250409,2.38,Y,051370,500,116 억,,635804,N,N,9501,N,00,N
 20250512,150505,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8540,230,2,2.77,300895135,35702,101.28,8310,8540,8300,10800,5820,8310,8427.96,2.73,0,15029,8470,8390,8280,8200,8090,8335,8145,117,2490,500,6140,10,1,23327472,1992,3.61,0.71,12,0.15,2363.00,12079.00,16960,20240604,-49.65,7090,20250409,20.45,10730,-20.41,20250224,7090,20.45,20250409,16960,-49.65,20240604,7090,20.45,20250409,2.38,Y,051370,500,116 억,,635804,N,N,8309,N,00,N
 20250512,140504,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8490,180,2,2.17,228028125,27130,76.96,8310,8500,8300,10800,5820,8310,8405.02,2.73,0,11327,8470,8390,8280,8200,8090,8335,8145,117,2490,500,6140,10,1,23327472,1981,3.59,0.70,12,0.12,2363.00,12079.00,16960,20240604,-49.94,7090,20250409,19.75,10730,-20.88,20250224,7090,19.75,20250409,16960,-49.94,20240604,7090,19.75,20250409,2.38,Y,051370,500,116 억,,635804,N,N,8309,N,00,N
diff --git a/051380/price/prices-20250501.csv b/051380/price/prices-20250501.csv
index 4695f9c8a598..9307fff5530b 100644
--- a/051380/price/prices-20250501.csv
+++ b/051380/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2470,5,2,0.20,57633520,23287,85.29,2480,2490,2460,3200,1730,2465,2474.92,4.02,0,-1852,2525,2495,2455,2425,2385,2510,2440,77,735,500,1720,5,1,15340072,379,-57.44,0.93,12,0.15,-43.00,2653.00,4140,20240509,-40.34,2130,20240909,15.96,3200,-22.81,20250107,2330,6.01,20250407,4075,-39.39,20240521,2130,15.96,20240909,1.29,Y,051380,500,76 억,,616875,N,N,560,N,00,N
+20250513,150507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2470,5,2,0.20,53854975,21757,79.68,2480,2490,2460,3200,1730,2465,2475.29,4.02,0,-1385,2525,2495,2455,2425,2385,2510,2440,77,735,500,1720,5,1,15340072,379,-57.44,0.93,12,0.14,-43.00,2653.00,4140,20240509,-40.34,2130,20240909,15.96,3200,-22.81,20250107,2330,6.01,20250407,4075,-39.39,20240521,2130,15.96,20240909,1.29,Y,051380,500,76 억,,616875,N,N,1136,N,00,N
+20250513,140508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2475,10,2,0.41,43806970,17678,64.75,2480,2490,2460,3200,1730,2465,2478.05,4.02,0,-1295,2525,2495,2455,2425,2385,2510,2440,77,735,500,1720,5,1,15340072,380,-57.56,0.93,12,0.12,-43.00,2653.00,4140,20240509,-40.22,2130,20240909,16.20,3200,-22.66,20250107,2330,6.22,20250407,4075,-39.26,20240521,2130,16.20,20240909,1.29,Y,051380,500,76 억,,616875,N,N,1136,N,00,N
+20250513,130509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2490,25,2,1.01,37328935,15057,55.15,2480,2490,2460,3200,1730,2465,2479.17,4.02,0,-824,2525,2495,2455,2425,2385,2510,2440,77,735,500,1720,5,1,15340072,382,-57.91,0.94,12,0.10,-43.00,2653.00,4140,20240509,-39.86,2130,20240909,16.90,3200,-22.19,20250107,2330,6.87,20250407,4075,-38.90,20240521,2130,16.90,20240909,1.29,Y,051380,500,76 억,,616875,N,N,1136,N,00,N
+20250513,120510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,15,2,0.61,33986175,13712,50.22,2480,2490,2460,3200,1730,2465,2478.57,4.02,0,-284,2525,2495,2455,2425,2385,2510,2440,77,735,500,1720,5,1,15340072,380,-57.67,0.93,12,0.09,-43.00,2653.00,4140,20240509,-40.10,2130,20240909,16.43,3200,-22.50,20250107,2330,6.44,20250407,4075,-39.14,20240521,2130,16.43,20240909,1.29,Y,051380,500,76 억,,616875,N,N,1136,N,00,N
+20250513,110509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2475,10,2,0.41,25540060,10301,37.73,2480,2490,2460,3200,1730,2465,2479.38,4.02,0,39,2525,2495,2455,2425,2385,2510,2440,77,735,500,1720,5,1,15340072,380,-57.56,0.93,12,0.07,-43.00,2653.00,4140,20240509,-40.22,2130,20240909,16.20,3200,-22.66,20250107,2330,6.22,20250407,4075,-39.26,20240521,2130,16.20,20240909,1.29,Y,051380,500,76 억,,616875,N,N,1136,N,00,N
+20250513,100510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2485,20,2,0.81,20667680,8336,30.53,2480,2490,2460,3200,1730,2465,2479.33,4.02,0,245,2525,2495,2455,2425,2385,2510,2440,77,735,500,1720,5,1,15340072,381,-57.79,0.94,12,0.05,-43.00,2653.00,4140,20240509,-39.98,2130,20240909,16.67,3200,-22.34,20250107,2330,6.65,20250407,4075,-39.02,20240521,2130,16.67,20240909,1.29,Y,051380,500,76 억,,616875,N,N,1136,N,00,N
+20250513,090513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,15,2,0.61,4312725,1739,6.37,2480,2485,2480,3200,1730,2465,2480.00,4.02,0,-907,2525,2495,2455,2425,2385,2510,2440,77,735,500,1720,5,1,15340072,380,-57.67,0.93,12,0.01,-43.00,2653.00,4140,20240509,-40.10,2130,20240909,16.43,3200,-22.50,20250107,2330,6.44,20250407,4075,-39.14,20240521,2130,16.43,20240909,1.29,Y,051380,500,76 억,,616875,N,N,1136,N,00,N
 20250512,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2465,25,2,1.02,66851254,27251,130.53,2440,2485,2415,3170,1710,2440,2453.07,4.01,0,5286,2490,2465,2435,2410,2380,2450,2395,77,730,500,1700,5,1,15340072,378,-57.33,0.93,12,0.18,-43.00,2653.00,4140,20240509,-40.46,2130,20240909,15.73,3200,-22.97,20250107,2330,5.79,20250407,4075,-39.51,20240521,2130,15.73,20240909,1.24,Y,051380,500,76 억,,615605,N,N,1136,N,00,N
 20250512,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,40,2,1.64,60968759,24868,119.12,2440,2485,2415,3170,1710,2440,2451.70,4.01,0,4536,2490,2465,2435,2410,2380,2450,2395,77,730,500,1700,5,1,15340072,380,-57.67,0.93,12,0.16,-43.00,2653.00,4140,20240509,-40.10,2130,20240909,16.43,3200,-22.50,20250107,2330,6.44,20250407,4075,-39.14,20240521,2130,16.43,20240909,1.24,Y,051380,500,76 억,,615605,N,N,661,N,00,N
 20250512,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2460,20,2,0.82,50873414,20775,99.51,2440,2485,2415,3170,1710,2440,2448.78,4.01,0,4903,2490,2465,2435,2410,2380,2450,2395,77,730,500,1700,5,1,15340072,377,-57.21,0.93,12,0.14,-43.00,2653.00,4140,20240509,-40.58,2130,20240909,15.49,3200,-23.12,20250107,2330,5.58,20250407,4075,-39.63,20240521,2130,15.49,20240909,1.24,Y,051380,500,76 억,,615605,N,N,661,N,00,N
diff --git a/051390/price/prices-20250501.csv b/051390/price/prices-20250501.csv
index 5fb0dd1b6c5b..7c557da7ce09 100644
--- a/051390/price/prices-20250501.csv
+++ b/051390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,0,3,0.00,22510440,6053,62.29,3715,3730,3715,4825,2605,3715,3719.09,0.36,0,-280,3748,3731,3703,3686,3658,3740,3695,57,1110,500,2600,5,1,11355368,422,9.88,0.45,12,0.05,376.00,8190.00,4200,20250108,-11.55,3400,20240805,9.26,4200,-11.55,20250108,3500,6.14,20250401,4200,-11.55,20250108,3400,9.26,20240805,0.03,Y,051390,500,56 억,,40557,N,N,0,N,00,N
+20250513,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,5,2,0.13,15429650,4147,42.67,3715,3730,3715,4825,2605,3715,3720.68,0.36,0,-259,3748,3731,3703,3686,3658,3740,3695,57,1110,500,2600,5,1,11355368,422,9.89,0.45,12,0.04,376.00,8190.00,4200,20250108,-11.43,3400,20240805,9.41,4200,-11.43,20250108,3500,6.29,20250401,4200,-11.43,20250108,3400,9.41,20240805,0.03,Y,051390,500,56 억,,40557,N,N,0,N,00,N
+20250513,140508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,5,2,0.13,15429650,4147,42.67,3715,3730,3715,4825,2605,3715,3720.68,0.36,0,-259,3748,3731,3703,3686,3658,3740,3695,57,1110,500,2600,5,1,11355368,422,9.89,0.45,12,0.04,376.00,8190.00,4200,20250108,-11.43,3400,20240805,9.41,4200,-11.43,20250108,3500,6.29,20250401,4200,-11.43,20250108,3400,9.41,20240805,0.03,Y,051390,500,56 억,,40557,N,N,0,N,00,N
+20250513,130510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,5,2,0.13,15429650,4147,42.67,3715,3730,3715,4825,2605,3715,3720.68,0.36,0,-259,3748,3731,3703,3686,3658,3740,3695,57,1110,500,2600,5,1,11355368,422,9.89,0.45,12,0.04,376.00,8190.00,4200,20250108,-11.43,3400,20240805,9.41,4200,-11.43,20250108,3500,6.29,20250401,4200,-11.43,20250108,3400,9.41,20240805,0.03,Y,051390,500,56 억,,40557,N,N,0,N,00,N
+20250513,120510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,0,3,0.00,7974990,2143,22.05,3715,3730,3715,4825,2605,3715,3721.41,0.36,0,-239,3748,3731,3703,3686,3658,3740,3695,57,1110,500,2600,5,1,11355368,422,9.88,0.45,12,0.02,376.00,8190.00,4200,20250108,-11.55,3400,20240805,9.26,4200,-11.55,20250108,3500,6.14,20250401,4200,-11.55,20250108,3400,9.26,20240805,0.03,Y,051390,500,56 억,,40557,N,N,0,N,00,N
+20250513,110509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,10,2,0.27,7971275,2142,22.04,3715,3730,3715,4825,2605,3715,3721.42,0.36,0,-239,3748,3731,3703,3686,3658,3740,3695,57,1110,500,2600,5,1,11355368,423,9.91,0.45,12,0.02,376.00,8190.00,4200,20250108,-11.31,3400,20240805,9.56,4200,-11.31,20250108,3500,6.43,20250401,4200,-11.31,20250108,3400,9.56,20240805,0.03,Y,051390,500,56 억,,40557,N,N,0,N,00,N
+20250513,100510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,10,2,0.27,2938080,789,8.12,3715,3730,3715,4825,2605,3715,3723.80,0.36,0,-239,3748,3731,3703,3686,3658,3740,3695,57,1110,500,2600,5,1,11355368,423,9.91,0.45,12,0.01,376.00,8190.00,4200,20250108,-11.31,3400,20240805,9.56,4200,-11.31,20250108,3500,6.43,20250401,4200,-11.31,20250108,3400,9.56,20240805,0.03,Y,051390,500,56 억,,40557,N,N,0,N,00,N
+20250513,090513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,15,2,0.40,572320,154,1.58,3715,3730,3715,4825,2605,3715,3716.36,0.36,0,0,3748,3731,3703,3686,3658,3740,3695,57,1110,500,2600,5,1,11355368,424,9.92,0.46,12,0.00,376.00,8190.00,4200,20250108,-11.19,3400,20240805,9.71,4200,-11.19,20250108,3500,6.57,20250401,4200,-11.19,20250108,3400,9.71,20240805,0.03,Y,051390,500,56 억,,40557,N,N,0,N,00,N
 20250512,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,20,2,0.54,35954640,9718,864.59,3695,3720,3675,4800,2590,3695,3699.77,0.35,0,293,3728,3711,3698,3681,3668,3705,3675,57,1105,500,2580,5,1,11355368,422,9.88,0.45,12,0.09,376.00,8190.00,4200,20250108,-11.55,3400,20240805,9.26,4200,-11.55,20250108,3500,6.14,20250401,4200,-11.55,20250108,3400,9.26,20240805,0.03,Y,051390,500,56 억,,40264,N,N,0,N,00,N
 20250512,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,20,2,0.54,35843245,9688,861.92,3695,3720,3675,4800,2590,3695,3699.76,0.35,0,282,3728,3711,3698,3681,3668,3705,3675,57,1105,500,2580,5,1,11355368,422,9.88,0.45,12,0.09,376.00,8190.00,4200,20250108,-11.55,3400,20240805,9.26,4200,-11.55,20250108,3500,6.14,20250401,4200,-11.55,20250108,3400,9.26,20240805,0.03,Y,051390,500,56 억,,40264,N,N,0,N,00,N
 20250512,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,5,2,0.14,34709550,9382,834.70,3695,3720,3675,4800,2590,3695,3699.59,0.35,0,277,3728,3711,3698,3681,3668,3705,3675,57,1105,500,2580,5,1,11355368,420,9.84,0.45,12,0.08,376.00,8190.00,4200,20250108,-11.90,3400,20240805,8.82,4200,-11.90,20250108,3500,5.71,20250401,4200,-11.90,20250108,3400,8.82,20240805,0.03,Y,051390,500,56 억,,40264,N,N,0,N,00,N
diff --git a/051490/price/prices-20250501.csv b/051490/price/prices-20250501.csv
index f47d28700aaa..bb7ca429983d 100644
--- a/051490/price/prices-20250501.csv
+++ b/051490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4100,10,2,0.24,115213076,28122,77.84,4100,4125,4050,5310,2865,4090,4096.90,3.73,0,7263,4163,4126,4053,4016,3943,4145,4035,72,1220,500,2530,5,1,14200000,582,16.21,0.55,12,0.20,253.00,7415.00,6230,20241016,-34.19,3300,20241209,24.24,5070,-19.13,20250326,3605,13.73,20250203,6230,-34.19,20241016,3300,24.24,20241209,2.10,Y,051490,500,72 억,,530219,N,N,62,N,00,N
+20250513,150508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,-5,5,-0.12,109757971,26789,74.15,4100,4125,4050,5310,2865,4090,4097.13,3.73,0,6724,4163,4126,4053,4016,3943,4145,4035,72,1220,500,2530,5,1,14200000,580,16.15,0.55,12,0.19,253.00,7415.00,6230,20241016,-34.43,3300,20241209,23.79,5070,-19.43,20250326,3605,13.31,20250203,6230,-34.43,20241016,3300,23.79,20241209,2.10,Y,051490,500,72 억,,530219,N,N,0,N,00,N
+20250513,140508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4100,10,2,0.24,96366526,23511,65.07,4100,4125,4050,5310,2865,4090,4098.78,3.73,0,5954,4163,4126,4053,4016,3943,4145,4035,72,1220,500,2530,5,1,14200000,582,16.21,0.55,12,0.17,253.00,7415.00,6230,20241016,-34.19,3300,20241209,24.24,5070,-19.13,20250326,3605,13.73,20250203,6230,-34.19,20241016,3300,24.24,20241209,2.10,Y,051490,500,72 억,,530219,N,N,0,N,00,N
+20250513,130510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4095,5,2,0.12,87293081,21296,58.94,4100,4125,4050,5310,2865,4090,4099.04,3.73,0,5244,4163,4126,4053,4016,3943,4145,4035,72,1220,500,2530,5,1,14200000,581,16.19,0.55,12,0.15,253.00,7415.00,6230,20241016,-34.27,3300,20241209,24.09,5070,-19.23,20250326,3605,13.59,20250203,6230,-34.27,20241016,3300,24.09,20241209,2.10,Y,051490,500,72 억,,530219,N,N,0,N,00,N
+20250513,120511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4105,15,2,0.37,74993390,18296,50.64,4100,4125,4050,5310,2865,4090,4098.90,3.73,0,6646,4163,4126,4053,4016,3943,4145,4035,72,1220,500,2530,5,1,14200000,583,16.23,0.55,12,0.13,253.00,7415.00,6230,20241016,-34.11,3300,20241209,24.39,5070,-19.03,20250326,3605,13.87,20250203,6230,-34.11,20241016,3300,24.39,20241209,2.10,Y,051490,500,72 억,,530219,N,N,0,N,00,N
+20250513,110509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4125,35,2,0.86,44080420,10760,29.78,4100,4125,4050,5310,2865,4090,4096.69,3.73,0,1718,4163,4126,4053,4016,3943,4145,4035,72,1220,500,2530,5,1,14200000,586,16.30,0.56,12,0.08,253.00,7415.00,6230,20241016,-33.79,3300,20241209,25.00,5070,-18.64,20250326,3605,14.42,20250203,6230,-33.79,20241016,3300,25.00,20241209,2.10,Y,051490,500,72 억,,530219,N,N,0,N,00,N
+20250513,100511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4090,0,3,0.00,24048220,5879,16.27,4100,4125,4050,5310,2865,4090,4090.53,3.73,0,252,4163,4126,4053,4016,3943,4145,4035,72,1220,500,2530,5,1,14200000,581,16.17,0.55,12,0.04,253.00,7415.00,6230,20241016,-34.35,3300,20241209,23.94,5070,-19.33,20250326,3605,13.45,20250203,6230,-34.35,20241016,3300,23.94,20241209,2.10,Y,051490,500,72 억,,530219,N,N,0,N,00,N
+20250513,090513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4120,30,2,0.73,2488230,605,1.67,4100,4120,4100,5310,2865,4090,4112.78,3.73,0,-137,4163,4126,4053,4016,3943,4145,4035,72,1220,500,2530,5,1,14200000,585,16.28,0.56,12,0.00,253.00,7415.00,6230,20241016,-33.87,3300,20241209,24.85,5070,-18.74,20250326,3605,14.29,20250203,6230,-33.87,20241016,3300,24.85,20241209,2.10,Y,051490,500,72 억,,530219,N,N,0,N,00,N
 20250512,160500,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4090,100,2,2.51,145336440,35797,70.99,3990,4090,3980,5180,2795,3990,4060.00,3.68,0,13873,4113,4051,4008,3946,3903,4030,3925,72,1190,500,2470,5,1,14200000,581,16.17,0.55,12,0.25,253.00,7415.00,6230,20241016,-34.35,3300,20241209,23.94,5070,-19.33,20250326,3605,13.45,20250203,6230,-34.35,20241016,3300,23.94,20241209,2.18,Y,051490,500,72 억,,522517,N,N,90,N,00,N
 20250512,150506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4075,85,2,2.13,128317070,31630,62.73,3990,4090,3980,5180,2795,3990,4056.82,3.68,0,11230,4113,4051,4008,3946,3903,4030,3925,72,1190,500,2470,5,1,14200000,579,16.11,0.55,12,0.22,253.00,7415.00,6230,20241016,-34.59,3300,20241209,23.48,5070,-19.63,20250326,3605,13.04,20250203,6230,-34.59,20241016,3300,23.48,20241209,2.18,Y,051490,500,72 억,,522517,N,N,90,N,00,N
 20250512,140505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4060,70,2,1.75,119871680,29561,58.63,3990,4090,3980,5180,2795,3990,4055.06,3.68,0,10476,4113,4051,4008,3946,3903,4030,3925,72,1190,500,2470,5,1,14200000,577,16.05,0.55,12,0.21,253.00,7415.00,6230,20241016,-34.83,3300,20241209,23.03,5070,-19.92,20250326,3605,12.62,20250203,6230,-34.83,20241016,3300,23.03,20241209,2.18,Y,051490,500,72 억,,522517,N,N,90,N,00,N
diff --git a/051500/price/prices-20250501.csv b/051500/price/prices-20250501.csv
index d148f74dec1a..c88ba40be9e7 100644
--- a/051500/price/prices-20250501.csv
+++ b/051500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160502,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,25450,-100,5,-0.39,1074749150,42765,96.35,25700,25700,24550,33200,17900,25550,25131.51,13.85,0,-5644,26250,25900,25300,24950,24350,26075,25125,119,7650,1000,18390,50,1,11871586,3021,11.65,0.73,12,0.36,2184.00,34990.00,25700,20250513,-0.97,15710,20241209,62.00,25700,-0.97,20250513,17120,48.66,20250102,25700,-0.97,20250513,15710,62.00,20241209,1.11,Y,051500,1000,118 억,,1644205,N,N,867,N,00,N
+20250513,150508,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,25550,0,3,0.00,957167800,38165,85.99,25700,25700,24550,33200,17900,25550,25079.73,13.85,0,-4509,26250,25900,25300,24950,24350,26075,25125,119,7650,1000,18390,50,1,11871586,3033,11.70,0.73,12,0.32,2184.00,34990.00,25700,20250513,-0.58,15710,20241209,62.64,25700,-0.58,20250513,17120,49.24,20250102,25700,-0.58,20250513,15710,62.64,20241209,1.11,Y,051500,1000,118 억,,1644205,N,N,2840,N,00,N
+20250513,140509,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,25350,-200,5,-0.78,826630000,33037,74.44,25700,25700,24550,33200,17900,25550,25021.34,13.85,0,-5494,26250,25900,25300,24950,24350,26075,25125,119,7650,1000,18390,50,1,11871586,3009,11.61,0.72,12,0.28,2184.00,34990.00,25700,20250513,-1.36,15710,20241209,61.36,25700,-1.36,20250513,17120,48.07,20250102,25700,-1.36,20250513,15710,61.36,20241209,1.11,Y,051500,1000,118 억,,1644205,N,N,2840,N,00,N
+20250513,130510,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,25250,-300,5,-1.17,750081825,30018,67.63,25700,25700,24550,33200,17900,25550,24987.73,13.85,0,-4968,26250,25900,25300,24950,24350,26075,25125,119,7650,1000,18390,50,1,11871586,2998,11.56,0.72,12,0.25,2184.00,34990.00,25700,20250513,-1.75,15710,20241209,60.73,25700,-1.75,20250513,17120,47.49,20250102,25700,-1.75,20250513,15710,60.73,20241209,1.11,Y,051500,1000,118 억,,1644205,N,N,2840,N,00,N
+20250513,120511,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,25150,-400,5,-1.57,673555425,26993,60.82,25700,25700,24550,33200,17900,25550,24952.97,13.85,0,-4901,26250,25900,25300,24950,24350,26075,25125,119,7650,1000,18390,50,1,11871586,2986,11.52,0.72,12,0.23,2184.00,34990.00,25700,20250513,-2.14,15710,20241209,60.09,25700,-2.14,20250513,17120,46.90,20250102,25700,-2.14,20250513,15710,60.09,20241209,1.11,Y,051500,1000,118 억,,1644205,N,N,2840,N,00,N
+20250513,110510,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,24800,-750,5,-2.94,516587200,20710,46.66,25700,25700,24550,33200,17900,25550,24943.85,13.85,0,-6755,26250,25900,25300,24950,24350,26075,25125,119,7650,1000,18390,50,1,11871586,2944,11.36,0.71,12,0.17,2184.00,34990.00,25700,20250513,-3.50,15710,20241209,57.86,25700,-3.50,20250513,17120,44.86,20250102,25700,-3.50,20250513,15710,57.86,20241209,1.11,Y,051500,1000,118 억,,1644205,N,N,2840,N,00,N
+20250513,100511,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,24750,-800,5,-3.13,354488900,14136,31.85,25700,25700,24650,33200,17900,25550,25077.03,13.85,0,-5752,26250,25900,25300,24950,24350,26075,25125,119,7650,1000,18390,50,1,11871586,2938,11.33,0.71,12,0.12,2184.00,34990.00,25700,20250513,-3.70,15710,20241209,57.54,25700,-3.70,20250513,17120,44.57,20250102,25700,-3.70,20250513,15710,57.54,20241209,1.11,Y,051500,1000,118 억,,1644205,N,N,2840,N,00,N
+20250513,090513,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,25450,-100,5,-0.39,17629950,689,1.55,25700,25700,25450,33200,17900,25550,25587.74,13.85,0,-407,26250,25900,25300,24950,24350,26075,25125,119,7650,1000,18390,50,1,11871586,3021,11.65,0.73,12,0.01,2184.00,34990.00,25700,20250513,-0.97,15710,20241209,62.00,25700,-0.97,20250513,17120,48.66,20250102,25700,-0.97,20250513,15710,62.00,20241209,1.11,Y,051500,1000,118 억,,1644205,N,N,2840,N,00,N
 20250512,160500,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,25550,200,2,0.79,1122183250,44331,71.59,25300,25650,24700,32950,17750,25350,25313.44,13.96,0,-13674,26016,25682,25116,24782,24216,25850,24950,119,7600,1000,18250,50,1,11871586,3033,11.70,0.73,12,0.37,2184.00,34990.00,25650,20250512,-0.39,15710,20241209,62.64,25650,-0.39,20250512,17120,49.24,20250102,25650,-0.39,20250512,15710,62.64,20241209,1.11,Y,051500,1000,118 억,,1657449,N,N,2840,N,00,N
 20250512,150506,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,25450,100,2,0.39,1094582400,43249,69.84,25300,25650,24700,32950,17750,25350,25308.66,13.96,0,-13989,26016,25682,25116,24782,24216,25850,24950,119,7600,1000,18250,50,1,11871586,3021,11.65,0.73,12,0.36,2184.00,34990.00,25650,20250512,-0.78,15710,20241209,62.00,25650,-0.78,20250512,17120,48.66,20250102,25650,-0.78,20250512,15710,62.00,20241209,1.11,Y,051500,1000,118 억,,1657449,N,N,452,N,00,N
 20250512,140506,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,25450,100,2,0.39,1013686150,40079,64.72,25300,25600,24700,32950,17750,25350,25291.91,13.96,0,-14376,26016,25682,25116,24782,24216,25850,24950,119,7600,1000,18250,50,1,11871586,3021,11.65,0.73,12,0.34,2184.00,34990.00,25600,20250512,-0.59,15710,20241209,62.00,25600,-0.59,20250512,17120,48.66,20250102,25600,-0.59,20250512,15710,62.00,20241209,1.11,Y,051500,1000,118 억,,1657449,N,N,452,N,00,N
diff --git a/051600/price/prices-20250501.csv b/051600/price/prices-20250501.csv
index b3acf3d6d09b..c8064ef69268 100644
--- a/051600/price/prices-20250501.csv
+++ b/051600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160502,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43150,200,2,0.47,4642711200,108207,93.65,42750,43350,42200,55800,30100,42950,42905.83,16.54,0,258,44516,43732,43216,42432,41916,43600,42300,90,12850,200,33500,50,1,45000000,19418,11.26,1.46,12,0.24,3832.00,29520.00,49100,20241203,-12.12,34750,20240503,24.17,48100,-10.29,20250124,38000,13.55,20250409,49100,-12.12,20241203,35200,22.59,20240605,0.58,Y,051600,200,90 억,,7443816,N,N,6746,N,00,N
+20250513,150509,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43150,200,2,0.47,4298047400,100221,86.74,42750,43350,42200,55800,30100,42950,42885.70,16.54,0,708,44516,43732,43216,42432,41916,43600,42300,90,12850,200,33500,50,1,45000000,19418,11.26,1.46,12,0.22,3832.00,29520.00,49100,20241203,-12.12,34750,20240503,24.17,48100,-10.29,20250124,38000,13.55,20250409,49100,-12.12,20241203,35200,22.59,20240605,0.58,Y,051600,200,90 억,,7443816,N,N,6417,N,00,N
+20250513,140509,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42800,-150,5,-0.35,3625474000,84584,73.21,42750,43350,42200,55800,30100,42950,42862.41,16.54,0,-774,44516,43732,43216,42432,41916,43600,42300,90,12850,200,33500,50,1,45000000,19260,11.17,1.45,12,0.19,3832.00,29520.00,49100,20241203,-12.83,34750,20240503,23.17,48100,-11.02,20250124,38000,12.63,20250409,49100,-12.83,20241203,35200,21.59,20240605,0.58,Y,051600,200,90 억,,7443816,N,N,6417,N,00,N
+20250513,130511,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42900,-50,5,-0.12,3420114025,79791,69.06,42750,43350,42200,55800,30100,42950,42863.41,16.54,0,-300,44516,43732,43216,42432,41916,43600,42300,90,12850,200,33500,50,1,45000000,19305,11.20,1.45,12,0.18,3832.00,29520.00,49100,20241203,-12.63,34750,20240503,23.45,48100,-10.81,20250124,38000,12.89,20250409,49100,-12.63,20241203,35200,21.88,20240605,0.58,Y,051600,200,90 억,,7443816,N,N,6417,N,00,N
+20250513,120511,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42800,-150,5,-0.35,3156732725,73648,63.74,42750,43350,42200,55800,30100,42950,42862.44,16.54,0,1423,44516,43732,43216,42432,41916,43600,42300,90,12850,200,33500,50,1,45000000,19260,11.17,1.45,12,0.16,3832.00,29520.00,49100,20241203,-12.83,34750,20240503,23.17,48100,-11.02,20250124,38000,12.63,20250409,49100,-12.83,20241203,35200,21.59,20240605,0.58,Y,051600,200,90 억,,7443816,N,N,6417,N,00,N
+20250513,110510,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42900,-50,5,-0.12,2956203425,68965,59.69,42750,43350,42200,55800,30100,42950,42865.27,16.54,0,2801,44516,43732,43216,42432,41916,43600,42300,90,12850,200,33500,50,1,45000000,19305,11.20,1.45,12,0.15,3832.00,29520.00,49100,20241203,-12.63,34750,20240503,23.45,48100,-10.81,20250124,38000,12.89,20250409,49100,-12.63,20241203,35200,21.88,20240605,0.58,Y,051600,200,90 억,,7443816,N,N,6417,N,00,N
+20250513,100511,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43200,250,2,0.58,1483541900,34598,29.94,42750,43350,42200,55800,30100,42950,42879.41,16.54,0,-1405,44516,43732,43216,42432,41916,43600,42300,90,12850,200,33500,50,1,45000000,19440,11.27,1.46,12,0.08,3832.00,29520.00,49100,20241203,-12.02,34750,20240503,24.32,48100,-10.19,20250124,38000,13.68,20250409,49100,-12.02,20241203,35200,22.73,20240605,0.58,Y,051600,200,90 억,,7443816,N,N,6417,N,00,N
+20250513,090514,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42650,-300,5,-0.70,307369425,7213,6.24,42750,42800,42200,55800,30100,42950,42613.26,16.54,0,-3881,44516,43732,43216,42432,41916,43600,42300,90,12850,200,33500,50,1,45000000,19193,11.13,1.44,12,0.02,3832.00,29520.00,49100,20241203,-13.14,34750,20240503,22.73,48100,-11.33,20250124,38000,12.24,20250409,49100,-13.14,20241203,35200,21.16,20240605,0.58,Y,051600,200,90 억,,7443816,N,N,6417,N,00,N
 20250512,160501,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42950,550,2,1.30,5000501975,115541,105.70,42950,44000,42700,55100,29700,42400,43279.03,16.57,0,-12678,43533,42966,42583,42016,41633,42775,41825,90,12700,200,33070,50,1,45000000,19328,11.21,1.45,12,0.26,3832.00,29520.00,49100,20241203,-12.53,34250,20240426,25.40,48100,-10.71,20250124,38000,13.03,20250409,49100,-12.53,20241203,35200,22.02,20240605,0.55,Y,051600,200,90 억,,7457375,N,N,6417,N,00,N
 20250512,150506,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42850,450,2,1.06,4644026750,107239,98.10,42950,44000,42700,55100,29700,42400,43305.39,16.57,0,-14651,43533,42966,42583,42016,41633,42775,41825,90,12700,200,33070,50,1,45000000,19283,11.18,1.45,12,0.24,3832.00,29520.00,49100,20241203,-12.73,34250,20240426,25.11,48100,-10.91,20250124,38000,12.76,20250409,49100,-12.73,20241203,35200,21.73,20240605,0.55,Y,051600,200,90 억,,7457375,N,N,5513,N,00,N
 20250512,140506,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43050,650,2,1.53,3908944150,90112,82.43,42950,44000,42700,55100,29700,42400,43378.73,16.57,0,-9860,43533,42966,42583,42016,41633,42775,41825,90,12700,200,33070,50,1,45000000,19373,11.23,1.46,12,0.20,3832.00,29520.00,49100,20241203,-12.32,34250,20240426,25.69,48100,-10.50,20250124,38000,13.29,20250409,49100,-12.32,20241203,35200,22.30,20240605,0.55,Y,051600,200,90 억,,7457375,N,N,5513,N,00,N
diff --git a/051630/price/prices-20250501.csv b/051630/price/prices-20250501.csv
index 70081cb67eb0..cd6dfb96e480 100644
--- a/051630/price/prices-20250501.csv
+++ b/051630/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160503,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2125,-35,5,-1.62,345354323,162353,117.39,2150,2170,2115,2805,1515,2160,2127.18,1.05,0,-6060,2236,2197,2156,2117,2076,2217,2137,106,645,500,1290,5,1,21200000,451,-8.33,1.16,12,0.77,-255.00,1829.00,5940,20250409,-64.23,2085,20250502,1.92,5940,-64.23,20250409,2085,1.92,20250502,5940,-64.23,20250409,2085,1.92,20250502,0.04,Y,051630,500,106 억,,223023,N,N,57,N,00,N
+20250513,150509,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2120,-40,5,-1.85,302081718,141946,102.63,2150,2170,2115,2805,1515,2160,2128.15,1.05,0,-19480,2236,2197,2156,2117,2076,2217,2137,106,645,500,1290,5,1,21200000,449,-8.31,1.16,12,0.67,-255.00,1829.00,5940,20250409,-64.31,2085,20250502,1.68,5940,-64.31,20250409,2085,1.68,20250502,5940,-64.31,20250409,2085,1.68,20250502,0.04,Y,051630,500,106 억,,223023,N,N,2904,N,00,N
+20250513,140509,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2120,-40,5,-1.85,269311943,126495,91.46,2150,2170,2115,2805,1515,2160,2129.03,1.05,0,-14728,2236,2197,2156,2117,2076,2217,2137,106,645,500,1290,5,1,21200000,449,-8.31,1.16,12,0.60,-255.00,1829.00,5940,20250409,-64.31,2085,20250502,1.68,5940,-64.31,20250409,2085,1.68,20250502,5940,-64.31,20250409,2085,1.68,20250502,0.04,Y,051630,500,106 억,,223023,N,N,2904,N,00,N
+20250513,130511,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2125,-35,5,-1.62,222590369,104454,75.52,2150,2170,2120,2805,1515,2160,2130.99,1.05,0,2317,2236,2197,2156,2117,2076,2217,2137,106,645,500,1290,5,1,21200000,451,-8.33,1.16,12,0.49,-255.00,1829.00,5940,20250409,-64.23,2085,20250502,1.92,5940,-64.23,20250409,2085,1.92,20250502,5940,-64.23,20250409,2085,1.92,20250502,0.04,Y,051630,500,106 억,,223023,N,N,2904,N,00,N
+20250513,120511,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2120,-40,5,-1.85,213351041,100106,72.38,2150,2170,2120,2805,1515,2160,2131.25,1.05,0,3202,2236,2197,2156,2117,2076,2217,2137,106,645,500,1290,5,1,21200000,449,-8.31,1.16,12,0.47,-255.00,1829.00,5940,20250409,-64.31,2085,20250502,1.68,5940,-64.31,20250409,2085,1.68,20250502,5940,-64.31,20250409,2085,1.68,20250502,0.04,Y,051630,500,106 억,,223023,N,N,2904,N,00,N
+20250513,110510,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2125,-35,5,-1.62,191759081,89943,65.03,2150,2170,2120,2805,1515,2160,2132.01,1.05,0,2834,2236,2197,2156,2117,2076,2217,2137,106,645,500,1290,5,1,21200000,451,-8.33,1.16,12,0.42,-255.00,1829.00,5940,20250409,-64.23,2085,20250502,1.92,5940,-64.23,20250409,2085,1.92,20250502,5940,-64.23,20250409,2085,1.92,20250502,0.04,Y,051630,500,106 억,,223023,N,N,2904,N,00,N
+20250513,100511,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2140,-20,5,-0.93,97342412,45564,32.94,2150,2170,2120,2805,1515,2160,2136.39,1.05,0,-1844,2236,2197,2156,2117,2076,2217,2137,106,645,500,1290,5,1,21200000,454,-8.39,1.17,12,0.21,-255.00,1829.00,5940,20250409,-63.97,2085,20250502,2.64,5940,-63.97,20250409,2085,2.64,20250502,5940,-63.97,20250409,2085,2.64,20250502,0.04,Y,051630,500,106 억,,223023,N,N,2904,N,00,N
+20250513,090514,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2145,-15,5,-0.69,9430250,4387,3.17,2150,2170,2135,2805,1515,2160,2149.59,1.05,0,913,2236,2197,2156,2117,2076,2217,2137,106,645,500,1290,5,1,21200000,455,-8.41,1.17,12,0.02,-255.00,1829.00,5940,20250409,-63.89,2085,20250502,2.88,5940,-63.89,20250409,2085,2.88,20250502,5940,-63.89,20250409,2085,2.88,20250502,0.04,Y,051630,500,106 억,,223023,N,N,2904,N,00,N
 20250512,160501,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2160,45,2,2.13,295838323,137006,109.63,2115,2195,2115,2745,1485,2115,2159.31,0.94,0,21719,2215,2165,2140,2090,2065,2152,2077,106,630,500,1260,5,1,21200000,458,-8.47,1.18,12,0.65,-255.00,1829.00,5940,20250409,-63.64,2085,20250502,3.60,5940,-63.64,20250409,2085,3.60,20250502,5940,-63.64,20250409,2085,3.60,20250502,0.04,Y,051630,500,106 억,,199361,N,N,2904,N,00,N
 20250512,150506,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2150,35,2,1.65,283189260,131117,104.92,2115,2195,2115,2745,1485,2115,2159.82,0.94,0,19953,2215,2165,2140,2090,2065,2152,2077,106,630,500,1260,5,1,21200000,456,-8.43,1.18,12,0.62,-255.00,1829.00,5940,20250409,-63.80,2085,20250502,3.12,5940,-63.80,20250409,2085,3.12,20250502,5940,-63.80,20250409,2085,3.12,20250502,0.04,Y,051630,500,106 억,,199361,N,N,74,N,00,N
 20250512,140506,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2160,45,2,2.13,260885175,120767,96.64,2115,2195,2115,2745,1485,2115,2160.24,0.94,0,23795,2215,2165,2140,2090,2065,2152,2077,106,630,500,1260,5,1,21200000,458,-8.47,1.18,12,0.57,-255.00,1829.00,5940,20250409,-63.64,2085,20250502,3.60,5940,-63.64,20250409,2085,3.60,20250502,5940,-63.64,20250409,2085,3.60,20250502,0.04,Y,051630,500,106 억,,199361,N,N,74,N,00,N
diff --git a/051780/price/prices-20250501.csv b/051780/price/prices-20250501.csv
index 5211255bcff6..8032d15d313a 100644
--- a/051780/price/prices-20250501.csv
+++ b/051780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,730,0,3,0.00,73375686,101193,77.22,730,744,711,949,511,730,725.10,0.85,0,6754,772,751,726,705,680,761,715,116,219,500,430,1,1,23242245,170,-0.66,0.59,12,0.44,-1103.00,1245.00,3383,20240509,-78.42,509,20250318,43.42,1126,-35.17,20250116,509,43.42,20250318,1300,-43.85,20250116,104,601.92,20241115,0.00,Y,051780,500,116 억,,196653,N,N,0,N,00,N
+20250513,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,729,-1,5,-0.14,61561454,84925,64.80,730,744,711,949,511,730,724.89,0.85,0,-1711,772,751,726,705,680,761,715,116,219,500,430,1,1,23242245,169,-0.66,0.59,12,0.37,-1103.00,1245.00,3383,20240509,-78.45,509,20250318,43.22,1126,-35.26,20250116,509,43.22,20250318,1300,-43.92,20250116,104,600.96,20241115,0.00,Y,051780,500,116 억,,196653,N,N,0,N,00,N
+20250513,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,729,-1,5,-0.14,55619181,76751,58.57,730,744,711,949,511,730,724.67,0.85,0,-1842,772,751,726,705,680,761,715,116,219,500,430,1,1,23242245,169,-0.66,0.59,12,0.33,-1103.00,1245.00,3383,20240509,-78.45,509,20250318,43.22,1126,-35.26,20250116,509,43.22,20250318,1300,-43.92,20250116,104,600.96,20241115,0.00,Y,051780,500,116 억,,196653,N,N,0,N,00,N
+20250513,130511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,730,0,3,0.00,53794098,74247,56.66,730,744,711,949,511,730,724.53,0.85,0,-2131,772,751,726,705,680,761,715,116,219,500,430,1,1,23242245,170,-0.66,0.59,12,0.32,-1103.00,1245.00,3383,20240509,-78.42,509,20250318,43.42,1126,-35.17,20250116,509,43.42,20250318,1300,-43.85,20250116,104,601.92,20241115,0.00,Y,051780,500,116 억,,196653,N,N,0,N,00,N
+20250513,120512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,729,-1,5,-0.14,48726043,67312,51.36,730,744,711,949,511,730,723.88,0.85,0,-1613,772,751,726,705,680,761,715,116,219,500,430,1,1,23242245,169,-0.66,0.59,12,0.29,-1103.00,1245.00,3383,20240509,-78.45,509,20250318,43.22,1126,-35.26,20250116,509,43.22,20250318,1300,-43.92,20250116,104,600.96,20241115,0.00,Y,051780,500,116 억,,196653,N,N,0,N,00,N
+20250513,110510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,724,-6,5,-0.82,43187502,59667,45.53,730,744,711,949,511,730,723.81,0.85,0,-492,772,751,726,705,680,761,715,116,219,500,430,1,1,23242245,168,-0.66,0.58,12,0.26,-1103.00,1245.00,3383,20240509,-78.60,509,20250318,42.24,1126,-35.70,20250116,509,42.24,20250318,1300,-44.31,20250116,104,596.15,20241115,0.00,Y,051780,500,116 억,,196653,N,N,0,N,00,N
+20250513,100512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,726,-4,5,-0.55,25264706,34843,26.59,730,744,711,949,511,730,725.10,0.85,0,684,772,751,726,705,680,761,715,116,219,500,430,1,1,23242245,169,-0.66,0.58,12,0.15,-1103.00,1245.00,3383,20240509,-78.54,509,20250318,42.63,1126,-35.52,20250116,509,42.63,20250318,1300,-44.15,20250116,104,598.08,20241115,0.00,Y,051780,500,116 억,,196653,N,N,0,N,00,N
+20250513,090514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,737,7,2,0.96,3455856,4681,3.57,730,744,726,949,511,730,738.27,0.85,0,142,772,751,726,705,680,761,715,116,219,500,430,1,1,23242245,171,-0.67,0.59,12,0.02,-1103.00,1245.00,3383,20240509,-78.21,509,20250318,44.79,1126,-34.55,20250116,509,44.79,20250318,1300,-43.31,20250116,104,608.65,20241115,0.00,Y,051780,500,116 억,,196653,N,N,0,N,00,N
 20250512,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,730,22,2,3.11,93651571,128989,120.19,707,747,701,920,496,708,726.04,0.89,0,-5634,735,721,711,697,687,716,692,116,212,500,420,1,1,23242245,170,-0.66,0.59,12,0.55,-1103.00,1245.00,3383,20240509,-78.42,509,20250318,43.42,1126,-35.17,20250116,509,43.42,20250318,1300,-43.85,20250116,104,601.92,20241115,0.00,Y,051780,500,116 억,,207217,N,N,0,N,00,N
 20250512,150507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,729,21,2,2.97,91731099,126354,117.73,707,747,701,920,496,708,725.98,0.89,0,-5508,735,721,711,697,687,716,692,116,212,500,420,1,1,23242245,169,-0.66,0.59,12,0.54,-1103.00,1245.00,3383,20240509,-78.45,509,20250318,43.22,1126,-35.26,20250116,509,43.22,20250318,1300,-43.92,20250116,104,600.96,20241115,0.00,Y,051780,500,116 억,,207217,N,N,0,N,00,N
 20250512,140506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,734,26,2,3.67,84711299,116714,108.75,707,747,701,920,496,708,725.80,0.89,0,-6883,735,721,711,697,687,716,692,116,212,500,420,1,1,23242245,171,-0.67,0.59,12,0.50,-1103.00,1245.00,3383,20240509,-78.30,509,20250318,44.20,1126,-34.81,20250116,509,44.20,20250318,1300,-43.54,20250116,104,605.77,20241115,0.00,Y,051780,500,116 억,,207217,N,N,0,N,00,N
diff --git a/051900/price/prices-20250501.csv b/051900/price/prices-20250501.csv
index 20e77c411c9f..16af79636764 100644
--- a/051900/price/prices-20250501.csv
+++ b/051900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160503,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,325000,2000,2,0.62,7868672750,24320,70.69,323000,325000,322000,419500,226500,323000,323547.40,28.28,0,6790,331666,327332,324166,319832,316666,325750,318250,781,96500,5000,251940,500,1,15618197,50759,30.44,1.02,12,0.16,10675.00,318161.00,480000,20240523,-32.29,290000,20250409,12.07,348500,-6.74,20250429,290000,12.07,20250409,480000,-32.29,20240523,290000,12.07,20250409,0.33,Y,051900,5000,780 억,,4417337,N,N,1464,N,00,N
+20250513,150509,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,323500,500,2,0.15,6200968750,19176,55.74,323000,325000,322000,419500,226500,323000,323371.34,28.28,0,3484,331666,327332,324166,319832,316666,325750,318250,781,96500,5000,251940,500,1,15618197,50525,30.30,1.02,12,0.12,10675.00,318161.00,480000,20240523,-32.60,290000,20250409,11.55,348500,-7.17,20250429,290000,11.55,20250409,480000,-32.60,20240523,290000,11.55,20250409,0.33,Y,051900,5000,780 억,,4417337,N,N,8310,N,00,N
+20250513,140510,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,324000,1000,2,0.31,5162166250,15965,46.41,323000,325000,322000,419500,226500,323000,323342.70,28.28,0,1717,331666,327332,324166,319832,316666,325750,318250,781,96500,5000,251940,500,1,15618197,50603,30.35,1.02,12,0.10,10675.00,318161.00,480000,20240523,-32.50,290000,20250409,11.72,348500,-7.03,20250429,290000,11.72,20250409,480000,-32.50,20240523,290000,11.72,20250409,0.33,Y,051900,5000,780 억,,4417337,N,N,8310,N,00,N
+20250513,130511,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,324000,1000,2,0.31,4466051750,13816,40.16,323000,325000,322000,419500,226500,323000,323252.15,28.28,0,834,331666,327332,324166,319832,316666,325750,318250,781,96500,5000,251940,500,1,15618197,50603,30.35,1.02,12,0.09,10675.00,318161.00,480000,20240523,-32.50,290000,20250409,11.72,348500,-7.03,20250429,290000,11.72,20250409,480000,-32.50,20240523,290000,11.72,20250409,0.33,Y,051900,5000,780 억,,4417337,N,N,8310,N,00,N
+20250513,120512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,324000,1000,2,0.31,4112584000,12725,36.99,323000,325000,322000,419500,226500,323000,323189.31,28.28,0,316,331666,327332,324166,319832,316666,325750,318250,781,96500,5000,251940,500,1,15618197,50603,30.35,1.02,12,0.08,10675.00,318161.00,480000,20240523,-32.50,290000,20250409,11.72,348500,-7.03,20250429,290000,11.72,20250409,480000,-32.50,20240523,290000,11.72,20250409,0.33,Y,051900,5000,780 억,,4417337,N,N,8310,N,00,N
+20250513,110511,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,324000,1000,2,0.31,3560681500,11019,32.03,323000,325000,322000,419500,226500,323000,323140.17,28.28,0,-77,331666,327332,324166,319832,316666,325750,318250,781,96500,5000,251940,500,1,15618197,50603,30.35,1.02,12,0.07,10675.00,318161.00,480000,20240523,-32.50,290000,20250409,11.72,348500,-7.03,20250429,290000,11.72,20250409,480000,-32.50,20240523,290000,11.72,20250409,0.33,Y,051900,5000,780 억,,4417337,N,N,8310,N,00,N
+20250513,100512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,323000,0,3,0.00,2861108500,8853,25.73,323000,325000,322000,419500,226500,323000,323179.54,28.28,0,-685,331666,327332,324166,319832,316666,325750,318250,781,96500,5000,251940,500,1,15618197,50447,30.26,1.02,12,0.06,10675.00,318161.00,480000,20240523,-32.71,290000,20250409,11.38,348500,-7.32,20250429,290000,11.38,20250409,480000,-32.71,20240523,290000,11.38,20250409,0.33,Y,051900,5000,780 억,,4417337,N,N,8310,N,00,N
+20250513,090514,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,324000,1000,2,0.31,751848000,2326,6.76,323000,324500,322500,419500,226500,323000,323236.46,28.28,0,-97,331666,327332,324166,319832,316666,325750,318250,781,96500,5000,251940,500,1,15618197,50603,30.35,1.02,12,0.01,10675.00,318161.00,480000,20240523,-32.50,290000,20250409,11.72,348500,-7.03,20250429,290000,11.72,20250409,480000,-32.50,20240523,290000,11.72,20250409,0.33,Y,051900,5000,780 억,,4417337,N,N,8310,N,00,N
 20250512,160502,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,323000,-3500,5,-1.07,11118124500,34402,148.96,327500,328500,321000,424000,229000,326500,323182.68,28.35,0,-9717,336166,331332,328166,323332,320166,329750,321750,781,97500,5000,254670,500,1,15618197,50447,30.26,1.02,12,0.22,10675.00,318161.00,480000,20240523,-32.71,290000,20250409,11.38,348500,-7.32,20250429,290000,11.38,20250409,480000,-32.71,20240523,290000,11.38,20250409,0.33,Y,051900,5000,780 억,,4427784,N,N,8310,N,00,N
 20250512,150507,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,321500,-5000,5,-1.53,9631841750,29793,129.00,327500,328500,321500,424000,229000,326500,323292.11,28.35,0,-8801,336166,331332,328166,323332,320166,329750,321750,781,97500,5000,254670,500,1,15618197,50213,30.12,1.01,12,0.19,10675.00,318161.00,480000,20240523,-33.02,290000,20250409,10.86,348500,-7.75,20250429,290000,10.86,20250409,480000,-33.02,20240523,290000,10.86,20250409,0.33,Y,051900,5000,780 억,,4427784,N,N,7771,N,00,N
 20250512,140507,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,322500,-4000,5,-1.23,7802949750,24115,104.42,327500,328500,322000,424000,229000,326500,323572.45,28.35,0,-7153,336166,331332,328166,323332,320166,329750,321750,781,97500,5000,254670,500,1,15618197,50369,30.21,1.01,12,0.15,10675.00,318161.00,480000,20240523,-32.81,290000,20250409,11.21,348500,-7.46,20250429,290000,11.21,20250409,480000,-32.81,20240523,290000,11.21,20250409,0.33,Y,051900,5000,780 억,,4427784,N,N,7771,N,00,N
diff --git a/051910/price/prices-20250501.csv b/051910/price/prices-20250501.csv
index 9a5f79183619..d3ea6871c33d 100644
--- a/051910/price/prices-20250501.csv
+++ b/051910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160503,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,203000,-7500,5,-3.56,94352838000,460327,330.75,211000,211000,202000,273500,147500,210500,204970.79,30.15,0,-196030,213500,212000,209000,207500,204500,212750,208250,3530,63000,5000,155770,500,1,70592343,143302,-23.00,0.48,12,0.65,-8825.00,425191.00,412000,20240430,-50.73,202000,20250513,0.50,276000,-26.45,20250327,202000,0.50,20250513,411000,-50.61,20240516,202000,0.50,20250513,0.64,Y,051910,5000,3529 억,,21284757,N,N,47549,N,00,N
+20250513,150510,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,203000,-7500,5,-3.56,79941595250,389251,279.68,211000,211000,202500,273500,147500,210500,205372.87,30.15,0,-191063,213500,212000,209000,207500,204500,212750,208250,3530,63000,5000,155770,500,1,70592343,143302,-23.00,0.48,12,0.55,-8825.00,425191.00,412000,20240430,-50.73,202500,20250513,0.25,276000,-26.45,20250327,202500,0.25,20250513,411000,-50.61,20240516,202500,0.25,20250513,0.64,Y,051910,5000,3529 억,,21284757,N,N,6627,N,00,N
+20250513,140510,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,204000,-6500,5,-3.09,65644790250,318779,229.04,211000,211000,203500,273500,147500,210500,205925.70,30.15,0,-157816,213500,212000,209000,207500,204500,212750,208250,3530,63000,5000,155770,500,1,70592343,144008,-23.12,0.48,12,0.45,-8825.00,425191.00,412000,20240430,-50.49,202500,20250409,0.74,276000,-26.09,20250327,202500,0.74,20250409,411000,-50.36,20240516,202500,0.74,20250409,0.64,Y,051910,5000,3529 억,,21284757,N,N,6627,N,00,N
+20250513,130512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,204500,-6000,5,-2.85,55366260750,268409,192.85,211000,211000,204000,273500,147500,210500,206275.72,30.15,0,-141637,213500,212000,209000,207500,204500,212750,208250,3530,63000,5000,155770,500,1,70592343,144361,-23.17,0.48,12,0.38,-8825.00,425191.00,412000,20240430,-50.36,202500,20250409,0.99,276000,-25.91,20250327,202500,0.99,20250409,411000,-50.24,20240516,202500,0.99,20250409,0.64,Y,051910,5000,3529 억,,21284757,N,N,6627,N,00,N
+20250513,120512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,204500,-6000,5,-2.85,51371826750,248888,178.83,211000,211000,204000,273500,147500,210500,206405.40,30.15,0,-132820,213500,212000,209000,207500,204500,212750,208250,3530,63000,5000,155770,500,1,70592343,144361,-23.17,0.48,12,0.35,-8825.00,425191.00,412000,20240430,-50.36,202500,20250409,0.99,276000,-25.91,20250327,202500,0.99,20250409,411000,-50.24,20240516,202500,0.99,20250409,0.64,Y,051910,5000,3529 억,,21284757,N,N,6627,N,00,N
+20250513,110511,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,206000,-4500,5,-2.14,43248559750,209228,150.33,211000,211000,204000,273500,147500,210500,206705.41,30.15,0,-110164,213500,212000,209000,207500,204500,212750,208250,3530,63000,5000,155770,500,1,70592343,145420,-23.34,0.48,12,0.30,-8825.00,425191.00,412000,20240430,-50.00,202500,20250409,1.73,276000,-25.36,20250327,202500,1.73,20250409,411000,-49.88,20240516,202500,1.73,20250409,0.64,Y,051910,5000,3529 억,,21284757,N,N,6627,N,00,N
+20250513,100512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,205000,-5500,5,-2.61,35300093500,170544,122.54,211000,211000,204000,273500,147500,210500,206985.26,30.15,0,-95476,213500,212000,209000,207500,204500,212750,208250,3530,63000,5000,155770,500,1,70592343,144714,-23.23,0.48,12,0.24,-8825.00,425191.00,412000,20240430,-50.24,202500,20250409,1.23,276000,-25.72,20250327,202500,1.23,20250409,411000,-50.12,20240516,202500,1.23,20250409,0.64,Y,051910,5000,3529 억,,21284757,N,N,6627,N,00,N
+20250513,090515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,207750,-2750,5,-1.31,7392975250,35252,25.33,211000,211000,207500,273500,147500,210500,209717.90,30.15,0,-18399,213500,212000,209000,207500,204500,212750,208250,3530,63000,5000,155770,500,1,70592343,146656,-23.54,0.49,12,0.05,-8825.00,425191.00,412000,20240430,-49.58,202500,20250409,2.59,276000,-24.73,20250327,202500,2.59,20250409,411000,-49.45,20240516,202500,2.59,20250409,0.64,Y,051910,5000,3529 억,,21284757,N,N,6627,N,00,N
 20250512,160502,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,210500,5000,2,2.43,28924560250,139178,54.83,207000,210500,206000,267000,144000,205500,207823.63,30.22,0,4120,211833,208666,206833,203666,201833,207750,202750,3530,61500,5000,152070,500,1,70592343,148597,-23.85,0.50,12,0.20,-8825.00,425191.00,412000,20240430,-48.91,202500,20250409,3.95,276000,-23.73,20250327,202500,3.95,20250409,411000,-48.78,20240516,202500,3.95,20250409,0.63,Y,051910,5000,3529 억,,21335303,N,N,6627,N,00,N
 20250512,150507,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,209000,3500,2,1.70,23782260500,114684,45.18,207000,209000,206000,267000,144000,205500,207372.09,30.22,0,-1392,211833,208666,206833,203666,201833,207750,202750,3530,61500,5000,152070,500,1,70592343,147538,-23.68,0.49,12,0.16,-8825.00,425191.00,412000,20240430,-49.27,202500,20250409,3.21,276000,-24.28,20250327,202500,3.21,20250409,411000,-49.15,20240516,202500,3.21,20250409,0.63,Y,051910,5000,3529 억,,21335303,N,N,22816,N,00,N
 20250512,140507,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,207500,2000,2,0.97,16856723500,81453,32.09,207000,208500,206000,267000,144000,205500,206950.31,30.22,0,-3482,211833,208666,206833,203666,201833,207750,202750,3530,61500,5000,152070,500,1,70592343,146479,-23.51,0.49,12,0.12,-8825.00,425191.00,412000,20240430,-49.64,202500,20250409,2.47,276000,-24.82,20250327,202500,2.47,20250409,411000,-49.51,20240516,202500,2.47,20250409,0.63,Y,051910,5000,3529 억,,21335303,N,N,22816,N,00,N
diff --git a/051980/price/prices-20250501.csv b/051980/price/prices-20250501.csv
index 7ae7411229d6..7b6b77b59109 100644
--- a/051980/price/prices-20250501.csv
+++ b/051980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3695,-55,5,-1.47,2568911705,678132,92.82,3890,3945,3670,4875,2625,3750,3788.22,5.30,0,-196089,4003,3876,3783,3656,3563,3940,3720,512,1125,500,2620,5,1,101802299,3762,-4.84,3.81,12,0.67,-763.00,969.00,15950,20241015,-76.83,3300,20250409,11.97,9410,-60.73,20250120,3300,11.97,20250409,15950,-76.83,20241015,3300,11.97,20250409,1.01,Y,051980,500,511 억,,5396169,N,N,72731,N,00,N
+20250513,150510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3690,-60,5,-1.60,2501843540,659972,90.34,3890,3945,3670,4875,2625,3750,3790.83,5.30,0,-191634,4003,3876,3783,3656,3563,3940,3720,512,1125,500,2620,5,1,101802299,3757,-4.84,3.81,12,0.65,-763.00,969.00,15950,20241015,-76.87,3300,20250409,11.82,9410,-60.79,20250120,3300,11.82,20250409,15950,-76.87,20241015,3300,11.82,20250409,1.01,Y,051980,500,511 억,,5396169,N,N,43205,N,00,N
+20250513,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3705,-45,5,-1.20,2252492563,592393,81.09,3890,3945,3700,4875,2625,3750,3802.36,5.30,0,-176199,4003,3876,3783,3656,3563,3940,3720,512,1125,500,2620,5,1,101802299,3772,-4.86,3.82,12,0.58,-763.00,969.00,15950,20241015,-76.77,3300,20250409,12.27,9410,-60.63,20250120,3300,12.27,20250409,15950,-76.77,20241015,3300,12.27,20250409,1.01,Y,051980,500,511 억,,5396169,N,N,43205,N,00,N
+20250513,130512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3755,5,2,0.13,2003809935,525491,71.93,3890,3945,3715,4875,2625,3750,3813.21,5.30,0,-140237,4003,3876,3783,3656,3563,3940,3720,512,1125,500,2620,5,1,101802299,3823,-4.92,3.88,12,0.52,-763.00,969.00,15950,20241015,-76.46,3300,20250409,13.79,9410,-60.10,20250120,3300,13.79,20250409,15950,-76.46,20241015,3300,13.79,20250409,1.01,Y,051980,500,511 억,,5396169,N,N,43205,N,00,N
+20250513,120513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3755,5,2,0.13,1703790095,445399,60.97,3890,3945,3735,4875,2625,3750,3825.31,5.30,0,-117850,4003,3876,3783,3656,3563,3940,3720,512,1125,500,2620,5,1,101802299,3823,-4.92,3.88,12,0.44,-763.00,969.00,15950,20241015,-76.46,3300,20250409,13.79,9410,-60.10,20250120,3300,13.79,20250409,15950,-76.46,20241015,3300,13.79,20250409,1.01,Y,051980,500,511 억,,5396169,N,N,43205,N,00,N
+20250513,110511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3780,30,2,0.80,1532610074,399817,54.73,3890,3945,3735,4875,2625,3750,3833.28,5.30,0,-91978,4003,3876,3783,3656,3563,3940,3720,512,1125,500,2620,5,1,101802299,3848,-4.95,3.90,12,0.39,-763.00,969.00,15950,20241015,-76.30,3300,20250409,14.55,9410,-59.83,20250120,3300,14.55,20250409,15950,-76.30,20241015,3300,14.55,20250409,1.01,Y,051980,500,511 억,,5396169,N,N,43205,N,00,N
+20250513,100513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3770,20,2,0.53,1275110286,331497,45.38,3890,3945,3735,4875,2625,3750,3846.52,5.30,0,-89322,4003,3876,3783,3656,3563,3940,3720,512,1125,500,2620,5,1,101802299,3838,-4.94,3.89,12,0.33,-763.00,969.00,15950,20241015,-76.36,3300,20250409,14.24,9410,-59.94,20250120,3300,14.24,20250409,15950,-76.36,20241015,3300,14.24,20250409,1.01,Y,051980,500,511 억,,5396169,N,N,43205,N,00,N
+20250513,090515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3885,135,2,3.60,291300440,74988,10.26,3890,3920,3850,4875,2625,3750,3884.63,5.30,0,-13218,4003,3876,3783,3656,3563,3940,3720,512,1125,500,2620,5,1,101802299,3955,-5.09,4.01,12,0.07,-763.00,969.00,15950,20241015,-75.64,3300,20250409,17.73,9410,-58.71,20250120,3300,17.73,20250409,15950,-75.64,20241015,3300,17.73,20250409,1.01,Y,051980,500,511 억,,5396169,N,N,43205,N,00,N
 20250512,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3750,35,2,0.94,2762484037,730550,100.70,3725,3910,3690,4825,2605,3715,3781.38,5.31,0,-47363,4028,3871,3788,3631,3548,3830,3590,512,1110,500,2600,5,1,101802299,3818,-4.91,3.87,12,0.72,-763.00,969.00,15950,20241015,-76.49,3300,20250409,13.64,9410,-60.15,20250120,3300,13.64,20250409,15950,-76.49,20241015,3300,13.64,20250409,1.01,Y,051980,500,511 억,,5403311,N,N,43205,N,00,N
 20250512,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3755,40,2,1.08,2622440107,693112,95.54,3725,3910,3690,4825,2605,3715,3783.57,5.31,0,-43640,4028,3871,3788,3631,3548,3830,3590,512,1110,500,2600,5,1,101802299,3823,-4.92,3.88,12,0.68,-763.00,969.00,15950,20241015,-76.46,3300,20250409,13.79,9410,-60.10,20250120,3300,13.79,20250409,15950,-76.46,20241015,3300,13.79,20250409,1.01,Y,051980,500,511 억,,5403311,N,N,67121,N,00,N
 20250512,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3755,40,2,1.08,2444615712,645706,89.00,3725,3910,3690,4825,2605,3715,3785.96,5.31,0,-40635,4028,3871,3788,3631,3548,3830,3590,512,1110,500,2600,5,1,101802299,3823,-4.92,3.88,12,0.63,-763.00,969.00,15950,20241015,-76.46,3300,20250409,13.79,9410,-60.10,20250120,3300,13.79,20250409,15950,-76.46,20241015,3300,13.79,20250409,1.01,Y,051980,500,511 억,,5403311,N,N,67121,N,00,N
diff --git a/052020/price/prices-20250501.csv b/052020/price/prices-20250501.csv
index 6cad51503a02..c1472a46a358 100644
--- a/052020/price/prices-20250501.csv
+++ b/052020/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5590,10,2,0.18,804309850,142794,57.77,5580,5750,5550,7250,3910,5580,5632.71,3.77,0,12999,6173,5876,5703,5406,5233,5790,5320,340,1670,500,3900,10,1,67983291,3800,-13.80,4.03,12,0.21,-405.00,1388.00,10470,20250115,-46.61,3940,20241209,41.88,10470,-46.61,20250115,5530,1.08,20250512,10470,-46.61,20250115,3940,41.88,20241209,0.00,Y,052020,500,339 억,,2564058,N,N,4047,N,00,N
+20250513,150510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5610,30,2,0.54,754945320,133984,54.21,5580,5750,5550,7250,3910,5580,5634.59,3.77,0,12178,6173,5876,5703,5406,5233,5790,5320,340,1670,500,3900,10,1,67983291,3814,-13.85,4.04,12,0.20,-405.00,1388.00,10470,20250115,-46.42,3940,20241209,42.39,10470,-46.42,20250115,5530,1.45,20250512,10470,-46.42,20250115,3940,42.39,20241209,0.00,Y,052020,500,339 억,,2564058,N,N,8992,N,00,N
+20250513,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5580,0,3,0.00,635804970,112720,45.61,5580,5750,5550,7250,3910,5580,5640.57,3.77,0,5236,6173,5876,5703,5406,5233,5790,5320,340,1670,500,3900,10,1,67983291,3793,-13.78,4.02,12,0.17,-405.00,1388.00,10470,20250115,-46.70,3940,20241209,41.62,10470,-46.70,20250115,5530,0.90,20250512,10470,-46.70,20250115,3940,41.62,20241209,0.00,Y,052020,500,339 억,,2564058,N,N,8992,N,00,N
+20250513,130512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5630,50,2,0.90,479569400,84717,34.28,5580,5750,5580,7250,3910,5580,5660.84,3.77,0,7672,6173,5876,5703,5406,5233,5790,5320,340,1670,500,3900,10,1,67983291,3827,-13.90,4.06,12,0.12,-405.00,1388.00,10470,20250115,-46.23,3940,20241209,42.89,10470,-46.23,20250115,5530,1.81,20250512,10470,-46.23,20250115,3940,42.89,20241209,0.00,Y,052020,500,339 억,,2564058,N,N,8992,N,00,N
+20250513,120513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5600,20,2,0.36,425734655,75141,30.40,5580,5750,5580,7250,3910,5580,5665.81,3.77,0,5300,6173,5876,5703,5406,5233,5790,5320,340,1670,500,3900,10,1,67983291,3807,-13.83,4.03,12,0.11,-405.00,1388.00,10470,20250115,-46.51,3940,20241209,42.13,10470,-46.51,20250115,5530,1.27,20250512,10470,-46.51,20250115,3940,42.13,20241209,0.00,Y,052020,500,339 억,,2564058,N,N,8992,N,00,N
+20250513,110511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5640,60,2,1.08,359547395,63430,25.66,5580,5750,5580,7250,3910,5580,5668.41,3.77,0,7464,6173,5876,5703,5406,5233,5790,5320,340,1670,500,3900,10,1,67983291,3834,-13.93,4.06,12,0.09,-405.00,1388.00,10470,20250115,-46.13,3940,20241209,43.15,10470,-46.13,20250115,5530,1.99,20250512,10470,-46.13,20250115,3940,43.15,20241209,0.00,Y,052020,500,339 억,,2564058,N,N,8992,N,00,N
+20250513,100513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5670,90,2,1.61,254561660,44803,18.13,5580,5750,5580,7250,3910,5580,5681.80,3.77,0,8255,6173,5876,5703,5406,5233,5790,5320,340,1670,500,3900,10,1,67983291,3855,-14.00,4.09,12,0.07,-405.00,1388.00,10470,20250115,-45.85,3940,20241209,43.91,10470,-45.85,20250115,5530,2.53,20250512,10470,-45.85,20250115,3940,43.91,20241209,0.00,Y,052020,500,339 억,,2564058,N,N,8992,N,00,N
+20250513,090515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5640,60,2,1.08,17060670,3047,1.23,5580,5700,5580,7250,3910,5580,5599.17,3.77,0,-169,6173,5876,5703,5406,5233,5790,5320,340,1670,500,3900,10,1,67983291,3834,-13.93,4.06,12,0.00,-405.00,1388.00,10470,20250115,-46.13,3940,20241209,43.15,10470,-46.13,20250115,5530,1.99,20250512,10470,-46.13,20250115,3940,43.15,20241209,0.00,Y,052020,500,339 억,,2564058,N,N,8992,N,00,N
 20250512,160502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5580,-250,5,-4.29,1384992790,244925,236.97,5830,6000,5530,7570,4090,5830,5654.88,3.76,0,-52143,6016,5922,5866,5772,5716,5895,5745,340,1740,500,4080,10,1,67983291,3793,-13.78,4.02,12,0.36,-405.00,1388.00,10470,20250115,-46.70,3940,20241209,41.62,10470,-46.70,20250115,5530,0.90,20250512,10470,-46.70,20250115,3940,41.62,20241209,0.00,Y,052020,500,339 억,,2558966,N,N,8992,N,00,N
 20250512,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5650,-180,5,-3.09,1121255940,197639,191.22,5830,6000,5540,7570,4090,5830,5673.25,3.76,0,-47586,6016,5922,5866,5772,5716,5895,5745,340,1740,500,4080,10,1,67983291,3841,-13.95,4.07,12,0.29,-405.00,1388.00,10470,20250115,-46.04,3940,20241209,43.40,10470,-46.04,20250115,5540,1.99,20250512,10470,-46.04,20250115,3940,43.40,20241209,0.00,Y,052020,500,339 억,,2558966,N,N,4862,N,00,N
 20250512,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5650,-180,5,-3.09,967095540,170311,164.78,5830,6000,5540,7570,4090,5830,5678.41,3.76,0,-47949,6016,5922,5866,5772,5716,5895,5745,340,1740,500,4080,10,1,67983291,3841,-13.95,4.07,12,0.25,-405.00,1388.00,10470,20250115,-46.04,3940,20241209,43.40,10470,-46.04,20250115,5540,1.99,20250512,10470,-46.04,20250115,3940,43.40,20241209,0.00,Y,052020,500,339 억,,2558966,N,N,4862,N,00,N
diff --git a/052220/price/prices-20250501.csv b/052220/price/prices-20250501.csv
index e02b5652bf6a..e38263201a90 100644
--- a/052220/price/prices-20250501.csv
+++ b/052220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160504,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4625,210,2,4.76,92913567219,18864455,4811.96,4420,5270,4370,5730,3095,4415,4925.43,2.12,0,-142551,4531,4472,4421,4362,4311,4502,4392,115,1315,500,2730,5,1,23000000,1064,54.41,1.74,12,82.02,85.00,2657.00,6150,20250404,-24.80,2240,20241115,106.47,6150,-24.80,20250404,3315,39.52,20250102,6150,-24.80,20250404,2240,106.47,20241115,6.73,Y,052220,500,115 억,,488234,N,N,111164,N,00,N
+20250513,150510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4625,210,2,4.76,92066884504,18681703,4765.34,4420,5270,4370,5730,3095,4415,4928.18,2.12,0,-122662,4531,4472,4421,4362,4311,4502,4392,115,1315,500,2730,5,1,23000000,1064,54.41,1.74,12,81.22,85.00,2657.00,6150,20250404,-24.80,2240,20241115,106.47,6150,-24.80,20250404,3315,39.52,20250102,6150,-24.80,20250404,2240,106.47,20241115,6.73,Y,052220,500,115 억,,488234,N,N,16516,N,00,N
+20250513,140511,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4625,210,2,4.76,90928169508,18435571,4702.56,4420,5270,4370,5730,3095,4415,4932.21,2.12,0,-155188,4531,4472,4421,4362,4311,4502,4392,115,1315,500,2730,5,1,23000000,1064,54.41,1.74,12,80.15,85.00,2657.00,6150,20250404,-24.80,2240,20241115,106.47,6150,-24.80,20250404,3315,39.52,20250102,6150,-24.80,20250404,2240,106.47,20241115,6.73,Y,052220,500,115 억,,488234,N,N,16516,N,00,N
+20250513,130512,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4695,280,2,6.34,88626522830,17938997,4575.89,4420,5270,4370,5730,3095,4415,4940.44,2.12,0,-215993,4531,4472,4421,4362,4311,4502,4392,115,1315,500,2730,5,1,23000000,1080,55.24,1.77,12,78.00,85.00,2657.00,6150,20250404,-23.66,2240,20241115,109.60,6150,-23.66,20250404,3315,41.63,20250102,6150,-23.66,20250404,2240,109.60,20241115,6.73,Y,052220,500,115 억,,488234,N,N,16516,N,00,N
+20250513,120513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4760,345,2,7.81,85267691009,17225036,4393.77,4420,5270,4370,5730,3095,4415,4950.22,2.12,0,-250191,4531,4472,4421,4362,4311,4502,4392,115,1315,500,2730,5,1,23000000,1095,56.00,1.79,12,74.89,85.00,2657.00,6150,20250404,-22.60,2240,20241115,112.50,6150,-22.60,20250404,3315,43.59,20250102,6150,-22.60,20250404,2240,112.50,20241115,6.73,Y,052220,500,115 억,,488234,N,N,16516,N,00,N
+20250513,110512,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4885,470,2,10.65,80157634672,16157695,4121.51,4420,5270,4370,5730,3095,4415,4960.96,2.12,0,-259979,4531,4472,4421,4362,4311,4502,4392,115,1315,500,2730,5,1,23000000,1124,57.47,1.84,12,70.25,85.00,2657.00,6150,20250404,-20.57,2240,20241115,118.08,6150,-20.57,20250404,3315,47.36,20250102,6150,-20.57,20250404,2240,118.08,20241115,6.73,Y,052220,500,115 억,,488234,N,N,16516,N,00,N
+20250513,100513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4915,500,2,11.33,61415486684,12349441,3150.10,4420,5270,4370,5730,3095,4415,4973.14,2.12,0,-208525,4531,4472,4421,4362,4311,4502,4392,115,1315,500,2730,5,1,23000000,1130,57.82,1.85,12,53.69,85.00,2657.00,6150,20250404,-20.08,2240,20241115,119.42,6150,-20.08,20250404,3315,48.27,20250102,6150,-20.08,20250404,2240,119.42,20241115,6.73,Y,052220,500,115 억,,488234,N,N,16516,N,00,N
+20250513,090515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4430,15,2,0.34,195610650,44341,11.31,4420,4500,4370,5730,3095,4415,4411.51,2.12,0,-14776,4531,4472,4421,4362,4311,4502,4392,115,1315,500,2730,5,1,23000000,1019,52.12,1.67,12,0.19,85.00,2657.00,6150,20250404,-27.97,2240,20241115,97.77,6150,-27.97,20250404,3315,33.63,20250102,6150,-27.97,20250404,2240,97.77,20241115,6.73,Y,052220,500,115 억,,488234,N,N,16516,N,00,N
 20250512,160503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4415,50,2,1.15,1713948250,387492,95.78,4370,4480,4370,5670,3060,4365,4423.22,2.20,0,-14579,4495,4430,4365,4300,4235,4397,4267,115,1305,500,2700,5,1,23000000,1015,51.94,1.66,12,1.68,85.00,2657.00,6150,20250404,-28.21,2240,20241115,97.10,6150,-28.21,20250404,3315,33.18,20250102,6150,-28.21,20250404,2240,97.10,20241115,6.84,Y,052220,500,115 억,,505662,N,N,16516,N,00,N
 20250512,150508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4390,25,2,0.57,1585398850,358255,88.56,4370,4480,4370,5670,3060,4365,4425.35,2.20,0,-19030,4495,4430,4365,4300,4235,4397,4267,115,1305,500,2700,5,1,23000000,1010,51.65,1.65,12,1.56,85.00,2657.00,6150,20250404,-28.62,2240,20241115,95.98,6150,-28.62,20250404,3315,32.43,20250102,6150,-28.62,20250404,2240,95.98,20241115,6.84,Y,052220,500,115 억,,505662,N,N,14055,N,00,N
 20250512,140508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4410,45,2,1.03,1328529805,299685,74.08,4370,4480,4370,5670,3060,4365,4433.11,2.20,0,-9793,4495,4430,4365,4300,4235,4397,4267,115,1305,500,2700,5,1,23000000,1014,51.88,1.66,12,1.30,85.00,2657.00,6150,20250404,-28.29,2240,20241115,96.88,6150,-28.29,20250404,3315,33.03,20250102,6150,-28.29,20250404,2240,96.88,20241115,6.84,Y,052220,500,115 억,,505662,N,N,14055,N,00,N
diff --git a/052260/price/prices-20250501.csv b/052260/price/prices-20250501.csv
index 7304d3f34ed9..645b4ba54779 100644
--- a/052260/price/prices-20250501.csv
+++ b/052260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160504,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4380,25,2,0.57,142860850,32718,51.81,4340,4395,4330,5660,3050,4355,4366.43,2.84,0,-456,4475,4415,4350,4290,4225,4445,4320,150,1305,500,3220,5,1,30000000,1314,23.05,0.95,12,0.11,190.00,4600.00,7900,20240517,-44.56,3825,20250409,14.51,4970,-11.87,20250205,3825,14.51,20250409,13380,-67.26,20240516,3825,14.51,20250409,1.90,Y,052260,500,150 억,,853367,N,N,2894,N,00,N
+20250513,150511,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4380,25,2,0.57,139628310,31980,50.64,4340,4395,4330,5660,3050,4355,4366.11,2.84,0,-372,4475,4415,4350,4290,4225,4445,4320,150,1305,500,3220,5,1,30000000,1314,23.05,0.95,12,0.11,190.00,4600.00,7900,20240517,-44.56,3825,20250409,14.51,4970,-11.87,20250205,3825,14.51,20250409,13380,-67.26,20240516,3825,14.51,20250409,1.90,Y,052260,500,150 억,,853367,N,N,3731,N,00,N
+20250513,140511,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4380,25,2,0.57,128079595,29343,46.47,4340,4395,4330,5660,3050,4355,4364.91,2.84,0,-228,4475,4415,4350,4290,4225,4445,4320,150,1305,500,3220,5,1,30000000,1314,23.05,0.95,12,0.10,190.00,4600.00,7900,20240517,-44.56,3825,20250409,14.51,4970,-11.87,20250205,3825,14.51,20250409,13380,-67.26,20240516,3825,14.51,20250409,1.90,Y,052260,500,150 억,,853367,N,N,3731,N,00,N
+20250513,130513,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4380,25,2,0.57,94254645,21610,34.22,4340,4390,4330,5660,3050,4355,4361.62,2.84,0,2666,4475,4415,4350,4290,4225,4445,4320,150,1305,500,3220,5,1,30000000,1314,23.05,0.95,12,0.07,190.00,4600.00,7900,20240517,-44.56,3825,20250409,14.51,4970,-11.87,20250205,3825,14.51,20250409,13380,-67.26,20240516,3825,14.51,20250409,1.90,Y,052260,500,150 억,,853367,N,N,3731,N,00,N
+20250513,120513,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4365,10,2,0.23,78981985,18113,28.68,4340,4390,4330,5660,3050,4355,4360.51,2.84,0,3906,4475,4415,4350,4290,4225,4445,4320,150,1305,500,3220,5,1,30000000,1310,22.97,0.95,12,0.06,190.00,4600.00,7900,20240517,-44.75,3825,20250409,14.12,4970,-12.17,20250205,3825,14.12,20250409,13380,-67.38,20240516,3825,14.12,20250409,1.90,Y,052260,500,150 억,,853367,N,N,3731,N,00,N
+20250513,110512,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4380,25,2,0.57,69039075,15840,25.08,4340,4390,4330,5660,3050,4355,4358.53,2.84,0,4656,4475,4415,4350,4290,4225,4445,4320,150,1305,500,3220,5,1,30000000,1314,23.05,0.95,12,0.05,190.00,4600.00,7900,20240517,-44.56,3825,20250409,14.51,4970,-11.87,20250205,3825,14.51,20250409,13380,-67.26,20240516,3825,14.51,20250409,1.90,Y,052260,500,150 억,,853367,N,N,3731,N,00,N
+20250513,100513,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4385,30,2,0.69,55892350,12829,20.32,4340,4390,4330,5660,3050,4355,4356.72,2.84,0,4546,4475,4415,4350,4290,4225,4445,4320,150,1305,500,3220,5,1,30000000,1316,23.08,0.95,12,0.04,190.00,4600.00,7900,20240517,-44.49,3825,20250409,14.64,4970,-11.77,20250205,3825,14.64,20250409,13380,-67.23,20240516,3825,14.64,20250409,1.90,Y,052260,500,150 억,,853367,N,N,3731,N,00,N
+20250513,090516,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4385,30,2,0.69,10093140,2314,3.66,4340,4390,4340,5660,3050,4355,4361.77,2.84,0,-68,4475,4415,4350,4290,4225,4445,4320,150,1305,500,3220,5,1,30000000,1316,23.08,0.95,12,0.01,190.00,4600.00,7900,20240517,-44.49,3825,20250409,14.64,4970,-11.77,20250205,3825,14.64,20250409,13380,-67.23,20240516,3825,14.64,20250409,1.90,Y,052260,500,150 억,,853367,N,N,3731,N,00,N
 20250512,160503,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4355,50,2,1.16,274605605,63147,157.69,4305,4410,4285,5590,3015,4305,4348.67,2.87,0,-12727,4351,4327,4296,4272,4241,4312,4257,150,1285,500,3180,5,1,30000000,1307,22.92,0.95,12,0.21,190.00,4600.00,7900,20240517,-44.87,3825,20250409,13.86,4970,-12.37,20250205,3825,13.86,20250409,13380,-67.45,20240516,3825,13.86,20250409,1.85,Y,052260,500,150 억,,861994,N,N,3731,N,00,N
 20250512,150508,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4325,20,2,0.46,269510085,61974,154.76,4305,4410,4285,5590,3015,4305,4348.76,2.87,0,-12272,4351,4327,4296,4272,4241,4312,4257,150,1285,500,3180,5,1,30000000,1298,22.76,0.94,12,0.21,190.00,4600.00,7900,20240517,-45.25,3825,20250409,13.07,4970,-12.98,20250205,3825,13.07,20250409,13380,-67.68,20240516,3825,13.07,20250409,1.85,Y,052260,500,150 억,,861994,N,N,2421,N,00,N
 20250512,140508,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4320,15,2,0.35,243469550,55952,139.72,4305,4410,4285,5590,3015,4305,4351.40,2.87,0,-14394,4351,4327,4296,4272,4241,4312,4257,150,1285,500,3180,5,1,30000000,1296,22.74,0.94,12,0.19,190.00,4600.00,7900,20240517,-45.32,3825,20250409,12.94,4970,-13.08,20250205,3825,12.94,20250409,13380,-67.71,20240516,3825,12.94,20250409,1.85,Y,052260,500,150 억,,861994,N,N,2421,N,00,N
diff --git a/052300/price/prices-20250501.csv b/052300/price/prices-20250501.csv
index 383f5d39cb93..20b8b690810e 100644
--- a/052300/price/prices-20250501.csv
+++ b/052300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2640,-40,5,-1.49,100591662,37788,69.48,2725,2725,2635,3480,1880,2680,2662.97,1.09,0,2363,2720,2700,2680,2660,2640,2690,2650,843,800,5000,1760,5,1,16865143,445,0.97,0.16,12,0.22,2718.00,16995.00,4670,20240612,-43.47,2230,20250325,18.39,3180,-16.98,20250203,2230,18.39,20250325,3180,-16.98,20250203,270,877.78,20241226,0.00,Y,052300,5000,843 억,,184545,N,N,3070,N,00,N
+20250513,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,5,2,0.19,94803652,35600,65.45,2725,2725,2635,3480,1880,2680,2663.02,1.09,0,2213,2720,2700,2680,2660,2640,2690,2650,843,800,5000,1760,5,1,16865143,453,0.99,0.16,12,0.21,2718.00,16995.00,4670,20240612,-42.51,2230,20250325,20.40,3180,-15.57,20250203,2230,20.40,20250325,3180,-15.57,20250203,270,894.44,20241226,0.00,Y,052300,5000,843 억,,184545,N,N,3539,N,00,N
+20250513,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,0,3,0.00,65902402,24765,45.53,2725,2725,2635,3480,1880,2680,2661.11,1.09,0,-3008,2720,2700,2680,2660,2640,2690,2650,843,800,5000,1760,5,1,16865143,452,0.99,0.16,12,0.15,2718.00,16995.00,4670,20240612,-42.61,2230,20250325,20.18,3180,-15.72,20250203,2230,20.18,20250325,3180,-15.72,20250203,270,892.59,20241226,0.00,Y,052300,5000,843 억,,184545,N,N,3539,N,00,N
+20250513,130513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,-20,5,-0.75,51839732,19501,35.85,2725,2725,2635,3480,1880,2680,2658.31,1.09,0,-1153,2720,2700,2680,2660,2640,2690,2650,843,800,5000,1760,5,1,16865143,449,0.98,0.16,12,0.12,2718.00,16995.00,4670,20240612,-43.04,2230,20250325,19.28,3180,-16.35,20250203,2230,19.28,20250325,3180,-16.35,20250203,270,885.19,20241226,0.00,Y,052300,5000,843 억,,184545,N,N,3539,N,00,N
+20250513,120514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,-35,5,-1.31,50441787,18974,34.89,2725,2725,2635,3480,1880,2680,2658.47,1.09,0,-751,2720,2700,2680,2660,2640,2690,2650,843,800,5000,1760,5,1,16865143,446,0.97,0.16,12,0.11,2718.00,16995.00,4670,20240612,-43.36,2230,20250325,18.61,3180,-16.82,20250203,2230,18.61,20250325,3180,-16.82,20250203,270,879.63,20241226,0.00,Y,052300,5000,843 억,,184545,N,N,3539,N,00,N
+20250513,110512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,-20,5,-0.75,29419112,11029,20.28,2725,2725,2650,3480,1880,2680,2667.43,1.09,0,-136,2720,2700,2680,2660,2640,2690,2650,843,800,5000,1760,5,1,16865143,449,0.98,0.16,12,0.07,2718.00,16995.00,4670,20240612,-43.04,2230,20250325,19.28,3180,-16.35,20250203,2230,19.28,20250325,3180,-16.35,20250203,270,885.19,20241226,0.00,Y,052300,5000,843 억,,184545,N,N,3539,N,00,N
+20250513,100514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,-5,5,-0.19,14615540,5463,10.04,2725,2725,2660,3480,1880,2680,2675.37,1.09,0,-359,2720,2700,2680,2660,2640,2690,2650,843,800,5000,1760,5,1,16865143,451,0.98,0.16,12,0.03,2718.00,16995.00,4670,20240612,-42.72,2230,20250325,19.96,3180,-15.88,20250203,2230,19.96,20250325,3180,-15.88,20250203,270,890.74,20241226,0.00,Y,052300,5000,843 억,,184545,N,N,3539,N,00,N
+20250513,090516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,15,2,0.56,3808500,1410,2.59,2725,2725,2690,3480,1880,2680,2701.06,1.09,0,-637,2720,2700,2680,2660,2640,2690,2650,843,800,5000,1760,5,1,16865143,455,0.99,0.16,12,0.01,2718.00,16995.00,4670,20240612,-42.29,2230,20250325,20.85,3180,-15.25,20250203,2230,20.85,20250325,3180,-15.25,20250203,270,898.15,20241226,0.00,Y,052300,5000,843 억,,184545,N,N,3539,N,00,N
 20250512,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,-20,5,-0.74,145481290,54389,95.96,2690,2700,2660,3510,1890,2700,2674.83,1.07,0,4894,2840,2770,2715,2645,2590,2742,2617,843,810,5000,1780,5,1,16865143,452,0.99,0.16,12,0.32,2718.00,16995.00,4670,20240612,-42.61,2230,20250325,20.18,3180,-15.72,20250203,2230,20.18,20250325,3180,-15.72,20250203,270,892.59,20241226,0.00,Y,052300,5000,843 억,,180461,N,N,3539,N,00,N
 20250512,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,-25,5,-0.93,133829025,50022,88.25,2690,2700,2660,3510,1890,2700,2675.40,1.07,0,4588,2840,2770,2715,2645,2590,2742,2617,843,810,5000,1780,5,1,16865143,451,0.98,0.16,12,0.30,2718.00,16995.00,4670,20240612,-42.72,2230,20250325,19.96,3180,-15.88,20250203,2230,19.96,20250325,3180,-15.88,20250203,270,890.74,20241226,0.00,Y,052300,5000,843 억,,180461,N,N,3984,N,00,N
 20250512,140508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,-15,5,-0.56,75653975,28227,49.80,2690,2700,2665,3510,1890,2700,2680.20,1.07,0,2614,2840,2770,2715,2645,2590,2742,2617,843,810,5000,1780,5,1,16865143,453,0.99,0.16,12,0.17,2718.00,16995.00,4670,20240612,-42.51,2230,20250325,20.40,3180,-15.57,20250203,2230,20.40,20250325,3180,-15.57,20250203,270,894.44,20241226,0.00,Y,052300,5000,843 억,,180461,N,N,3984,N,00,N
diff --git a/052330/price/prices-20250501.csv b/052330/price/prices-20250501.csv
index e4f6eba1c5f0..ef6b4f4080ce 100644
--- a/052330/price/prices-20250501.csv
+++ b/052330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9740,40,2,0.41,327760670,33849,84.68,9720,9780,9630,12610,6790,9700,9683.02,11.92,0,9338,9953,9826,9673,9546,9393,9890,9610,83,2910,500,6980,10,1,16527174,1610,5.90,0.43,12,0.20,1651.00,22524.00,10850,20250508,-10.23,6380,20240805,52.66,10850,-10.23,20250508,7780,25.19,20250102,10850,-10.23,20250508,6380,52.66,20240805,0.52,Y,052330,500,82 억,,1969707,N,N,4106,N,00,N
+20250513,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9750,50,2,0.52,323504800,33412,83.58,9720,9780,9630,12610,6790,9700,9682.29,11.92,0,9383,9953,9826,9673,9546,9393,9890,9610,83,2910,500,6980,10,1,16527174,1611,5.91,0.43,12,0.20,1651.00,22524.00,10850,20250508,-10.14,6380,20240805,52.82,10850,-10.14,20250508,7780,25.32,20250102,10850,-10.14,20250508,6380,52.82,20240805,0.52,Y,052330,500,82 억,,1969707,N,N,1517,N,00,N
+20250513,140512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9690,-10,5,-0.10,203449370,21046,52.65,9720,9780,9630,12610,6790,9700,9666.89,11.92,0,3956,9953,9826,9673,9546,9393,9890,9610,83,2910,500,6980,10,1,16527174,1601,5.87,0.43,12,0.13,1651.00,22524.00,10850,20250508,-10.69,6380,20240805,51.88,10850,-10.69,20250508,7780,24.55,20250102,10850,-10.69,20250508,6380,51.88,20240805,0.52,Y,052330,500,82 억,,1969707,N,N,1517,N,00,N
+20250513,130513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9660,-40,5,-0.41,189149080,19569,48.95,9720,9780,9630,12610,6790,9700,9665.75,11.92,0,3413,9953,9826,9673,9546,9393,9890,9610,83,2910,500,6980,10,1,16527174,1597,5.85,0.43,12,0.12,1651.00,22524.00,10850,20250508,-10.97,6380,20240805,51.41,10850,-10.97,20250508,7780,24.16,20250102,10850,-10.97,20250508,6380,51.41,20240805,0.52,Y,052330,500,82 억,,1969707,N,N,1517,N,00,N
+20250513,120514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9710,10,2,0.10,153605510,15904,39.78,9720,9780,9630,12610,6790,9700,9658.29,11.92,0,2309,9953,9826,9673,9546,9393,9890,9610,83,2910,500,6980,10,1,16527174,1605,5.88,0.43,12,0.10,1651.00,22524.00,10850,20250508,-10.51,6380,20240805,52.19,10850,-10.51,20250508,7780,24.81,20250102,10850,-10.51,20250508,6380,52.19,20240805,0.52,Y,052330,500,82 억,,1969707,N,N,1517,N,00,N
+20250513,110513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9690,-10,5,-0.10,129848630,13453,33.65,9720,9780,9630,12610,6790,9700,9652.02,11.92,0,2290,9953,9826,9673,9546,9393,9890,9610,83,2910,500,6980,10,1,16527174,1601,5.87,0.43,12,0.08,1651.00,22524.00,10850,20250508,-10.69,6380,20240805,51.88,10850,-10.69,20250508,7780,24.55,20250102,10850,-10.69,20250508,6380,51.88,20240805,0.52,Y,052330,500,82 억,,1969707,N,N,1517,N,00,N
+20250513,100514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9630,-70,5,-0.72,81739860,8468,21.18,9720,9780,9630,12610,6790,9700,9652.79,11.92,0,1089,9953,9826,9673,9546,9393,9890,9610,83,2910,500,6980,10,1,16527174,1592,5.83,0.43,12,0.05,1651.00,22524.00,10850,20250508,-11.24,6380,20240805,50.94,10850,-11.24,20250508,7780,23.78,20250102,10850,-11.24,20250508,6380,50.94,20240805,0.52,Y,052330,500,82 억,,1969707,N,N,1517,N,00,N
+20250513,090516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9670,-30,5,-0.31,5254110,541,1.35,9720,9780,9670,12610,6790,9700,9711.85,11.92,0,-410,9953,9826,9673,9546,9393,9890,9610,83,2910,500,6980,10,1,16527174,1598,5.86,0.43,12,0.00,1651.00,22524.00,10850,20250508,-10.88,6380,20240805,51.57,10850,-10.88,20250508,7780,24.29,20250102,10850,-10.88,20250508,6380,51.57,20240805,0.52,Y,052330,500,82 억,,1969707,N,N,1517,N,00,N
 20250512,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,40,2,0.41,385715700,39946,73.05,9680,9800,9520,12550,6770,9660,9655.90,11.86,0,8407,9973,9816,9723,9566,9473,9770,9520,83,2890,500,6950,10,1,16527174,1603,5.88,0.43,12,0.24,1651.00,22524.00,10850,20250508,-10.60,6380,20240805,52.04,10850,-10.60,20250508,7780,24.68,20250102,10850,-10.60,20250508,6380,52.04,20240805,0.37,Y,052330,500,82 억,,1960549,N,N,1517,N,00,N
 20250512,150509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9610,-50,5,-0.52,358342390,37107,67.86,9680,9800,9520,12550,6770,9660,9657.00,11.86,0,7169,9973,9816,9723,9566,9473,9770,9520,83,2890,500,6950,10,1,16527174,1588,5.82,0.43,12,0.22,1651.00,22524.00,10850,20250508,-11.43,6380,20240805,50.63,10850,-11.43,20250508,7780,23.52,20250102,10850,-11.43,20250508,6380,50.63,20240805,0.37,Y,052330,500,82 억,,1960549,N,N,2026,N,00,N
 20250512,140508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9540,-120,5,-1.24,326609800,33810,61.83,9680,9800,9520,12550,6770,9660,9660.15,11.86,0,7197,9973,9816,9723,9566,9473,9770,9520,83,2890,500,6950,10,1,16527174,1577,5.78,0.42,12,0.20,1651.00,22524.00,10850,20250508,-12.07,6380,20240805,49.53,10850,-12.07,20250508,7780,22.62,20250102,10850,-12.07,20250508,6380,49.53,20240805,0.37,Y,052330,500,82 억,,1960549,N,N,2026,N,00,N
diff --git a/052400/price/prices-20250501.csv b/052400/price/prices-20250501.csv
index 70c620024d64..ddfa9450d03b 100644
--- a/052400/price/prices-20250501.csv
+++ b/052400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,43900,-1100,5,-2.44,16669513900,378632,46.84,45050,45050,42700,58500,31500,45000,44025.50,1.44,0,-19365,51566,48282,46416,43132,41266,47350,42200,78,13500,500,28800,50,1,14563291,6393,21.64,3.19,12,2.60,2029.00,13749.00,50400,20250508,-12.90,12000,20240805,265.83,50400,-12.90,20250508,20500,114.15,20250203,50400,-12.90,20250508,12000,265.83,20240805,3.12,Y,052400,500,77 억,,209816,N,N,5348,N,00,N
+20250513,150511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,44225,-775,5,-1.72,15892176675,360978,44.66,45050,45050,42700,58500,31500,45000,44025.09,1.44,0,-17389,51566,48282,46416,43132,41266,47350,42200,78,13500,500,28800,50,1,14563291,6441,21.80,3.22,12,2.48,2029.00,13749.00,50400,20250508,-12.25,12000,20240805,268.54,50400,-12.25,20250508,20500,115.73,20250203,50400,-12.25,20250508,12000,268.54,20240805,3.12,Y,052400,500,77 억,,209816,N,N,4680,N,00,N
+20250513,140512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,44150,-850,5,-1.89,14049700725,319568,39.53,45050,45050,42700,58500,31500,45000,43964.38,1.44,0,-13629,51566,48282,46416,43132,41266,47350,42200,78,13500,500,28800,50,1,14563291,6430,21.76,3.21,12,2.19,2029.00,13749.00,50400,20250508,-12.40,12000,20240805,267.92,50400,-12.40,20250508,20500,115.37,20250203,50400,-12.40,20250508,12000,267.92,20240805,3.12,Y,052400,500,77 억,,209816,N,N,4680,N,00,N
+20250513,130513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,43700,-1300,5,-2.89,12854732250,292350,36.17,45050,45050,42700,58500,31500,45000,43970.03,1.44,0,-2223,51566,48282,46416,43132,41266,47350,42200,78,13500,500,28800,50,1,14563291,6364,21.54,3.18,12,2.01,2029.00,13749.00,50400,20250508,-13.29,12000,20240805,264.17,50400,-13.29,20250508,20500,113.17,20250203,50400,-13.29,20250508,12000,264.17,20240805,3.12,Y,052400,500,77 억,,209816,N,N,4680,N,00,N
+20250513,120514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,43900,-1100,5,-2.44,10597829350,241530,29.88,45050,45050,42700,58500,31500,45000,43877.48,1.44,0,4592,51566,48282,46416,43132,41266,47350,42200,78,13500,500,28800,50,1,14563291,6393,21.64,3.19,12,1.66,2029.00,13749.00,50400,20250508,-12.90,12000,20240805,265.83,50400,-12.90,20250508,20500,114.15,20250203,50400,-12.90,20250508,12000,265.83,20240805,3.12,Y,052400,500,77 억,,209816,N,N,4680,N,00,N
+20250513,110513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,43700,-1300,5,-2.89,9477601275,215935,26.71,45050,45050,42700,58500,31500,45000,43890.53,1.44,0,7046,51566,48282,46416,43132,41266,47350,42200,78,13500,500,28800,50,1,14563291,6364,21.54,3.18,12,1.48,2029.00,13749.00,50400,20250508,-13.29,12000,20240805,264.17,50400,-13.29,20250508,20500,113.17,20250203,50400,-13.29,20250508,12000,264.17,20240805,3.12,Y,052400,500,77 억,,209816,N,N,4680,N,00,N
+20250513,100514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,44250,-750,5,-1.67,8233881950,187601,23.21,45050,45050,42700,58500,31500,45000,43889.86,1.44,0,7569,51566,48282,46416,43132,41266,47350,42200,78,13500,500,28800,50,1,14563291,6444,21.81,3.22,12,1.29,2029.00,13749.00,50400,20250508,-12.20,12000,20240805,268.75,50400,-12.20,20250508,20500,115.85,20250203,50400,-12.20,20250508,12000,268.75,20240805,3.12,Y,052400,500,77 억,,209816,N,N,4680,N,00,N
+20250513,090517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,43550,-1450,5,-3.22,2892265225,66241,8.19,45050,45050,42700,58500,31500,45000,43660.95,1.44,0,-6986,51566,48282,46416,43132,41266,47350,42200,78,13500,500,28800,50,1,14563291,6342,21.46,3.17,12,0.45,2029.00,13749.00,50400,20250508,-13.59,12000,20240805,262.92,50400,-13.59,20250508,20500,112.44,20250203,50400,-13.59,20250508,12000,262.92,20240805,3.12,Y,052400,500,77 억,,209816,N,N,4680,N,00,N
 20250512,160504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,45000,0,3,0.00,38235659050,808346,128.85,47700,49700,44550,58500,31500,45000,47302.11,1.64,0,-42678,48266,46632,45416,43782,42566,46025,43175,78,13500,500,28800,50,1,14563291,6553,22.18,3.27,12,5.55,2029.00,13749.00,50400,20250508,-10.71,12000,20240805,275.00,50400,-10.71,20250508,20500,119.51,20250203,50400,-10.71,20250508,12000,275.00,20240805,2.82,Y,052400,500,77 억,,239456,N,N,4680,N,00,N
 20250512,150509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,45550,550,2,1.22,36096187675,760780,121.26,47700,49700,45000,58500,31500,45000,47446.29,1.64,0,-55665,48266,46632,45416,43782,42566,46025,43175,78,13500,500,28800,50,1,14563291,6634,22.45,3.31,12,5.22,2029.00,13749.00,50400,20250508,-9.62,12000,20240805,279.58,50400,-9.62,20250508,20500,122.20,20250203,50400,-9.62,20250508,12000,279.58,20240805,2.82,Y,052400,500,77 억,,239456,N,N,2026,N,00,N
 20250512,140509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,46750,1750,2,3.89,32173773125,675671,107.70,47700,49700,45650,58500,31500,45000,47617.51,1.64,0,-60137,48266,46632,45416,43782,42566,46025,43175,78,13500,500,28800,50,1,14563291,6808,23.04,3.40,12,4.64,2029.00,13749.00,50400,20250508,-7.24,12000,20240805,289.58,50400,-7.24,20250508,20500,128.05,20250203,50400,-7.24,20250508,12000,289.58,20240805,2.82,Y,052400,500,77 억,,239456,N,N,2026,N,00,N
diff --git a/052420/price/prices-20250501.csv b/052420/price/prices-20250501.csv
index 0c6c53a60dc7..a94bc462a185 100644
--- a/052420/price/prices-20250501.csv
+++ b/052420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160506,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1403,-7,5,-0.50,522757754,371686,113.18,1410,1423,1399,1833,987,1410,1406.45,6.55,0,-87081,1429,1419,1406,1396,1383,1424,1401,485,423,500,930,1,1,91170474,1279,9.88,0.49,12,0.41,142.00,2860.00,2915,20240812,-51.87,1241,20241209,13.05,1589,-11.71,20250226,1309,7.18,20250331,2915,-51.87,20240812,1241,13.05,20241209,3.76,Y,052420,500,484 억,,5967836,N,N,62187,N,00,N
+20250513,150512,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1400,-10,5,-0.71,484172206,344179,104.80,1410,1423,1399,1833,987,1410,1406.75,6.55,0,-75609,1429,1419,1406,1396,1383,1424,1401,485,423,500,930,1,1,91170474,1276,9.86,0.49,12,0.38,142.00,2860.00,2915,20240812,-51.97,1241,20241209,12.81,1589,-11.89,20250226,1309,6.95,20250331,2915,-51.97,20240812,1241,12.81,20241209,3.76,Y,052420,500,484 억,,5967836,N,N,58860,N,00,N
+20250513,140512,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1400,-10,5,-0.71,438421109,311504,94.85,1410,1423,1399,1833,987,1410,1407.43,6.55,0,-64945,1429,1419,1406,1396,1383,1424,1401,485,423,500,930,1,1,91170474,1276,9.86,0.49,12,0.34,142.00,2860.00,2915,20240812,-51.97,1241,20241209,12.81,1589,-11.89,20250226,1309,6.95,20250331,2915,-51.97,20240812,1241,12.81,20241209,3.76,Y,052420,500,484 억,,5967836,N,N,58860,N,00,N
+20250513,130514,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1400,-10,5,-0.71,364590986,258762,78.79,1410,1423,1399,1833,987,1410,1408.98,6.55,0,-39879,1429,1419,1406,1396,1383,1424,1401,485,423,500,930,1,1,91170474,1276,9.86,0.49,12,0.28,142.00,2860.00,2915,20240812,-51.97,1241,20241209,12.81,1589,-11.89,20250226,1309,6.95,20250331,2915,-51.97,20240812,1241,12.81,20241209,3.76,Y,052420,500,484 억,,5967836,N,N,58860,N,00,N
+20250513,120514,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1406,-4,5,-0.28,241999088,171469,52.21,1410,1423,1403,1833,987,1410,1411.33,6.55,0,31149,1429,1419,1406,1396,1383,1424,1401,485,423,500,930,1,1,91170474,1282,9.90,0.49,12,0.19,142.00,2860.00,2915,20240812,-51.77,1241,20241209,13.30,1589,-11.52,20250226,1309,7.41,20250331,2915,-51.77,20240812,1241,13.30,20241209,3.76,Y,052420,500,484 억,,5967836,N,N,58860,N,00,N
+20250513,110513,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1412,2,2,0.14,180382439,127741,38.90,1410,1423,1403,1833,987,1410,1412.10,6.55,0,35021,1429,1419,1406,1396,1383,1424,1401,485,423,500,930,1,1,91170474,1287,9.94,0.49,12,0.14,142.00,2860.00,2915,20240812,-51.56,1241,20241209,13.78,1589,-11.14,20250226,1309,7.87,20250331,2915,-51.56,20240812,1241,13.78,20241209,3.76,Y,052420,500,484 억,,5967836,N,N,58860,N,00,N
+20250513,100515,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1410,0,3,0.00,111999504,79335,24.16,1410,1423,1403,1833,987,1410,1411.73,6.55,0,11617,1429,1419,1406,1396,1383,1424,1401,485,423,500,930,1,1,91170474,1286,9.93,0.49,12,0.09,142.00,2860.00,2915,20240812,-51.63,1241,20241209,13.62,1589,-11.26,20250226,1309,7.72,20250331,2915,-51.63,20240812,1241,13.62,20241209,3.76,Y,052420,500,484 억,,5967836,N,N,58860,N,00,N
+20250513,090517,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1412,2,2,0.14,12170579,8624,2.63,1410,1418,1410,1833,987,1410,1411.25,6.55,0,2425,1429,1419,1406,1396,1383,1424,1401,485,423,500,930,1,1,91170474,1287,9.94,0.49,12,0.01,142.00,2860.00,2915,20240812,-51.56,1241,20241209,13.78,1589,-11.14,20250226,1309,7.87,20250331,2915,-51.56,20240812,1241,13.78,20241209,3.76,Y,052420,500,484 억,,5967836,N,N,58860,N,00,N
 20250512,160504,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1410,16,2,1.15,460116621,327298,82.34,1395,1416,1393,1812,976,1394,1405.80,6.44,0,94281,1424,1408,1399,1383,1374,1404,1379,485,418,500,920,1,1,91170474,1286,9.93,0.49,12,0.36,142.00,2860.00,2915,20240812,-51.63,1241,20241209,13.62,1589,-11.26,20250226,1309,7.72,20250331,2915,-51.63,20240812,1241,13.62,20241209,3.77,Y,052420,500,484 억,,5873012,N,N,58860,N,00,N
 20250512,150509,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1409,15,2,1.08,426299521,303298,76.30,1395,1416,1393,1812,976,1394,1405.55,6.44,0,93794,1424,1408,1399,1383,1374,1404,1379,485,418,500,920,1,1,91170474,1285,9.92,0.49,12,0.33,142.00,2860.00,2915,20240812,-51.66,1241,20241209,13.54,1589,-11.33,20250226,1309,7.64,20250331,2915,-51.66,20240812,1241,13.54,20241209,3.77,Y,052420,500,484 억,,5873012,N,N,46432,N,00,N
 20250512,140509,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1410,16,2,1.15,394035209,280391,70.54,1395,1416,1393,1812,976,1394,1405.31,6.44,0,86818,1424,1408,1399,1383,1374,1404,1379,485,418,500,920,1,1,91170474,1286,9.93,0.49,12,0.31,142.00,2860.00,2915,20240812,-51.63,1241,20241209,13.62,1589,-11.26,20250226,1309,7.72,20250331,2915,-51.63,20240812,1241,13.62,20241209,3.77,Y,052420,500,484 억,,5873012,N,N,46432,N,00,N
diff --git a/052460/price/prices-20250501.csv b/052460/price/prices-20250501.csv
index e8518e8b97d1..3e02620fc8cd 100644
--- a/052460/price/prices-20250501.csv
+++ b/052460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,-35,5,-1.56,93239875,42125,51.48,2230,2250,2190,2915,1575,2245,2213.41,4.76,0,2899,2318,2281,2228,2191,2138,2300,2210,73,670,500,1570,5,1,14607936,323,-35.08,0.74,12,0.29,-63.00,2977.00,3825,20240521,-42.22,1839,20250404,20.17,3330,-33.63,20250109,1839,20.17,20250404,3825,-42.22,20240521,1839,20.17,20250404,0.96,Y,052460,500,73 억,,695789,N,N,0,N,00,N
+20250513,150512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,-40,5,-1.78,86875570,39241,47.96,2230,2250,2190,2915,1575,2245,2213.90,4.76,0,2573,2318,2281,2228,2191,2138,2300,2210,73,670,500,1570,5,1,14607936,322,-35.00,0.74,12,0.27,-63.00,2977.00,3825,20240521,-42.35,1839,20250404,19.90,3330,-33.78,20250109,1839,19.90,20250404,3825,-42.35,20240521,1839,19.90,20250404,0.96,Y,052460,500,73 억,,695789,N,N,0,N,00,N
+20250513,140513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,-30,5,-1.34,73509250,33183,40.55,2230,2250,2190,2915,1575,2245,2215.27,4.76,0,1575,2318,2281,2228,2191,2138,2300,2210,73,670,500,1570,5,1,14607936,324,-35.16,0.74,12,0.23,-63.00,2977.00,3825,20240521,-42.09,1839,20250404,20.45,3330,-33.48,20250109,1839,20.45,20250404,3825,-42.09,20240521,1839,20.45,20250404,0.96,Y,052460,500,73 억,,695789,N,N,0,N,00,N
+20250513,130514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,-25,5,-1.11,66024900,29807,36.43,2230,2250,2190,2915,1575,2245,2215.08,4.76,0,1482,2318,2281,2228,2191,2138,2300,2210,73,670,500,1570,5,1,14607936,324,-35.24,0.75,12,0.20,-63.00,2977.00,3825,20240521,-41.96,1839,20250404,20.72,3330,-33.33,20250109,1839,20.72,20250404,3825,-41.96,20240521,1839,20.72,20250404,0.96,Y,052460,500,73 억,,695789,N,N,0,N,00,N
+20250513,120515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,-40,5,-1.78,63130240,28497,34.83,2230,2250,2190,2915,1575,2245,2215.33,4.76,0,1680,2318,2281,2228,2191,2138,2300,2210,73,670,500,1570,5,1,14607936,322,-35.00,0.74,12,0.20,-63.00,2977.00,3825,20240521,-42.35,1839,20250404,19.90,3330,-33.78,20250109,1839,19.90,20250404,3825,-42.35,20240521,1839,19.90,20250404,0.96,Y,052460,500,73 억,,695789,N,N,0,N,00,N
+20250513,110513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,-30,5,-1.34,45250460,20372,24.90,2230,2250,2210,2915,1575,2245,2221.21,4.76,0,1821,2318,2281,2228,2191,2138,2300,2210,73,670,500,1570,5,1,14607936,324,-35.16,0.74,12,0.14,-63.00,2977.00,3825,20240521,-42.09,1839,20250404,20.45,3330,-33.48,20250109,1839,20.45,20250404,3825,-42.09,20240521,1839,20.45,20250404,0.96,Y,052460,500,73 억,,695789,N,N,0,N,00,N
+20250513,100515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,-5,5,-0.22,27326435,12291,15.02,2230,2250,2210,2915,1575,2245,2223.29,4.76,0,618,2318,2281,2228,2191,2138,2300,2210,73,670,500,1570,5,1,14607936,327,-35.56,0.75,12,0.08,-63.00,2977.00,3825,20240521,-41.44,1839,20250404,21.81,3330,-32.73,20250109,1839,21.81,20250404,3825,-41.44,20240521,1839,21.81,20250404,0.96,Y,052460,500,73 억,,695789,N,N,0,N,00,N
+20250513,090517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,0,3,0.00,7110190,3185,3.89,2230,2250,2225,2915,1575,2245,2232.40,4.76,0,435,2318,2281,2228,2191,2138,2300,2210,73,670,500,1570,5,1,14607936,328,-35.63,0.75,12,0.02,-63.00,2977.00,3825,20240521,-41.31,1839,20250404,22.08,3330,-32.58,20250109,1839,22.08,20250404,3825,-41.31,20240521,1839,22.08,20250404,0.96,Y,052460,500,73 억,,695789,N,N,0,N,00,N
 20250512,160504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,70,2,3.22,181059955,81328,122.95,2175,2265,2175,2825,1525,2175,2226.29,4.71,0,10929,2255,2215,2170,2130,2085,2192,2107,73,650,500,1520,5,1,14607936,328,-35.63,0.75,12,0.56,-63.00,2977.00,3825,20240521,-41.31,1839,20250404,22.08,3330,-32.58,20250109,1839,22.08,20250404,3825,-41.31,20240521,1839,22.08,20250404,0.96,Y,052460,500,73 억,,687419,N,N,0,N,00,N
 20250512,150510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,65,2,2.99,179024520,80420,121.58,2175,2265,2175,2825,1525,2175,2226.12,4.71,0,11285,2255,2215,2170,2130,2085,2192,2107,73,650,500,1520,5,1,14607936,327,-35.56,0.75,12,0.55,-63.00,2977.00,3825,20240521,-41.44,1839,20250404,21.81,3330,-32.73,20250109,1839,21.81,20250404,3825,-41.44,20240521,1839,21.81,20250404,0.96,Y,052460,500,73 억,,687419,N,N,0,N,00,N
 20250512,140509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,65,2,2.99,163813145,73545,111.19,2175,2265,2175,2825,1525,2175,2227.39,4.71,0,10758,2255,2215,2170,2130,2085,2192,2107,73,650,500,1520,5,1,14607936,327,-35.56,0.75,12,0.50,-63.00,2977.00,3825,20240521,-41.44,1839,20250404,21.81,3330,-32.73,20250109,1839,21.81,20250404,3825,-41.44,20240521,1839,21.81,20250404,0.96,Y,052460,500,73 억,,687419,N,N,0,N,00,N
diff --git a/052600/price/prices-20250501.csv b/052600/price/prices-20250501.csv
index db53f102baec..9f068b7d929a 100644
--- a/052600/price/prices-20250501.csv
+++ b/052600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160506,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4340,-60,5,-1.36,927432913,212537,17.15,4400,4455,4310,5720,3080,4400,4363.67,4.50,0,27476,4750,4575,4455,4280,4160,4662,4367,58,1320,500,2810,5,1,11563700,502,14.66,1.34,12,1.84,296.00,3248.00,5660,20241128,-23.32,3250,20240805,33.54,4995,-13.11,20250509,3840,13.02,20250407,5660,-23.32,20241128,3250,33.54,20240805,1.83,Y,052600,500,57 억,,520758,N,N,0,N,00,N
+20250513,150512,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4355,-45,5,-1.02,875730123,200637,16.19,4400,4455,4310,5720,3080,4400,4364.75,4.50,0,24053,4750,4575,4455,4280,4160,4662,4367,58,1320,500,2810,5,1,11563700,504,14.71,1.34,12,1.74,296.00,3248.00,5660,20241128,-23.06,3250,20240805,34.00,4995,-12.81,20250509,3840,13.41,20250407,5660,-23.06,20241128,3250,34.00,20240805,1.83,Y,052600,500,57 억,,520758,N,N,0,N,00,N
+20250513,140513,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4330,-70,5,-1.59,773749193,177131,14.30,4400,4455,4310,5720,3080,4400,4368.23,4.50,0,10446,4750,4575,4455,4280,4160,4662,4367,58,1320,500,2810,5,1,11563700,501,14.63,1.33,12,1.53,296.00,3248.00,5660,20241128,-23.50,3250,20240805,33.23,4995,-13.31,20250509,3840,12.76,20250407,5660,-23.50,20241128,3250,33.23,20240805,1.83,Y,052600,500,57 억,,520758,N,N,0,N,00,N
+20250513,130514,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4380,-20,5,-0.45,626579898,143226,11.56,4400,4455,4325,5720,3080,4400,4374.76,4.50,0,5485,4750,4575,4455,4280,4160,4662,4367,58,1320,500,2810,5,1,11563700,506,14.80,1.35,12,1.24,296.00,3248.00,5660,20241128,-22.61,3250,20240805,34.77,4995,-12.31,20250509,3840,14.06,20250407,5660,-22.61,20241128,3250,34.77,20240805,1.83,Y,052600,500,57 억,,520758,N,N,0,N,00,N
+20250513,120515,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4365,-35,5,-0.80,581499753,132931,10.73,4400,4455,4325,5720,3080,4400,4374.45,4.50,0,4464,4750,4575,4455,4280,4160,4662,4367,58,1320,500,2810,5,1,11563700,505,14.75,1.34,12,1.15,296.00,3248.00,5660,20241128,-22.88,3250,20240805,34.31,4995,-12.61,20250509,3840,13.67,20250407,5660,-22.88,20241128,3250,34.31,20240805,1.83,Y,052600,500,57 억,,520758,N,N,0,N,00,N
+20250513,110514,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4395,-5,5,-0.11,505746773,115632,9.33,4400,4455,4325,5720,3080,4400,4373.76,4.50,0,2720,4750,4575,4455,4280,4160,4662,4367,58,1320,500,2810,5,1,11563700,508,14.85,1.35,12,1.00,296.00,3248.00,5660,20241128,-22.35,3250,20240805,35.23,4995,-12.01,20250509,3840,14.45,20250407,5660,-22.35,20241128,3250,35.23,20240805,1.83,Y,052600,500,57 억,,520758,N,N,0,N,00,N
+20250513,100515,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4390,-10,5,-0.23,344238838,78992,6.38,4400,4425,4325,5720,3080,4400,4357.89,4.50,0,12721,4750,4575,4455,4280,4160,4662,4367,58,1320,500,2810,5,1,11563700,508,14.83,1.35,12,0.68,296.00,3248.00,5660,20241128,-22.44,3250,20240805,35.08,4995,-12.11,20250509,3840,14.32,20250407,5660,-22.44,20241128,3250,35.08,20240805,1.83,Y,052600,500,57 억,,520758,N,N,0,N,00,N
+20250513,090517,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4370,-30,5,-0.68,53612080,12212,0.99,4400,4425,4355,5720,3080,4400,4390.11,4.50,0,-1619,4750,4575,4455,4280,4160,4662,4367,58,1320,500,2810,5,1,11563700,505,14.76,1.35,12,0.11,296.00,3248.00,5660,20241128,-22.79,3250,20240805,34.46,4995,-12.51,20250509,3840,13.80,20250407,5660,-22.79,20241128,3250,34.46,20240805,1.83,Y,052600,500,57 억,,520758,N,N,0,N,00,N
 20250512,160504,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4400,20,2,0.46,5572598168,1238127,19.46,4380,4630,4335,5690,3070,4380,4501.00,3.97,0,62927,5376,4877,4496,3997,3616,5127,4247,58,1310,500,2800,5,1,11563700,509,14.86,1.35,12,10.71,296.00,3248.00,5660,20241128,-22.26,3250,20240805,35.38,4995,-11.91,20250509,3840,14.58,20250407,5660,-22.26,20241128,3250,35.38,20240805,1.88,Y,052600,500,57 억,,458936,N,N,1094,N,00,N
 20250512,150510,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4385,5,2,0.11,5508515793,1223534,19.23,4380,4630,4335,5690,3070,4380,4502.28,3.97,0,60650,5376,4877,4496,3997,3616,5127,4247,58,1310,500,2800,5,1,11563700,507,14.81,1.35,12,10.58,296.00,3248.00,5660,20241128,-22.53,3250,20240805,34.92,4995,-12.21,20250509,3840,14.19,20250407,5660,-22.53,20241128,3250,34.92,20240805,1.88,Y,052600,500,57 억,,458936,N,N,1094,N,00,N
 20250512,140509,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4400,20,2,0.46,5279365004,1171291,18.41,4380,4630,4335,5690,3070,4380,4507.46,3.97,0,51436,5376,4877,4496,3997,3616,5127,4247,58,1310,500,2800,5,1,11563700,509,14.86,1.35,12,10.13,296.00,3248.00,5660,20241128,-22.26,3250,20240805,35.38,4995,-11.91,20250509,3840,14.58,20250407,5660,-22.26,20241128,3250,35.38,20240805,1.88,Y,052600,500,57 억,,458936,N,N,1094,N,00,N
diff --git a/052670/price/prices-20250501.csv b/052670/price/prices-20250501.csv
index 6daa8bbd68d8..0046e62255e0 100644
--- a/052670/price/prices-20250501.csv
+++ b/052670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160506,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240429,0.00,2080,20240429,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240513,2080,0.00,20240513,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N
+20250513,150512,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240429,0.00,2080,20240429,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240513,2080,0.00,20240513,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N
+20250513,140513,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240429,0.00,2080,20240429,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240513,2080,0.00,20240513,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N
+20250513,130514,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240429,0.00,2080,20240429,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240513,2080,0.00,20240513,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N
+20250513,120515,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240429,0.00,2080,20240429,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240513,2080,0.00,20240513,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N
+20250513,110514,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240429,0.00,2080,20240429,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240513,2080,0.00,20240513,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N
+20250513,100515,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240429,0.00,2080,20240429,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240513,2080,0.00,20240513,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N
+20250513,090518,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240429,0.00,2080,20240429,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240513,2080,0.00,20240513,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N
 20250512,160505,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240426,0.00,2080,20240426,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240513,2080,0.00,20240513,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N
 20250512,150510,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240426,0.00,2080,20240426,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240513,2080,0.00,20240513,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N
 20250512,140510,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240426,0.00,2080,20240426,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240513,2080,0.00,20240513,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N
diff --git a/052690/price/prices-20250501.csv b/052690/price/prices-20250501.csv
index 5a78ea7685da..253218049770 100644
--- a/052690/price/prices-20250501.csv
+++ b/052690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160507,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61300,-300,5,-0.49,5584964300,90735,47.87,61700,62000,61100,80000,43200,61600,61552.48,9.57,0,12712,64333,62966,62133,60766,59933,62550,60350,76,18400,200,44350,100,1,38220000,23429,40.04,3.99,12,0.24,1531.00,15379.00,98100,20240718,-37.51,49250,20241210,24.47,75900,-19.24,20250214,49800,23.09,20250409,98100,-37.51,20240718,49250,24.47,20241210,1.34,Y,052690,200,76 억,,3656278,N,N,9073,N,00,N
+20250513,150513,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,0,3,0.00,4422978050,71796,37.88,61700,62000,61100,80000,43200,61600,61604.80,9.57,0,3360,64333,62966,62133,60766,59933,62550,60350,76,18400,200,44350,100,1,38220000,23544,40.24,4.01,12,0.19,1531.00,15379.00,98100,20240718,-37.21,49250,20241210,25.08,75900,-18.84,20250214,49800,23.69,20250409,98100,-37.21,20240718,49250,25.08,20241210,1.34,Y,052690,200,76 억,,3656278,N,N,23749,N,00,N
+20250513,140513,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61400,-200,5,-0.32,3874453250,62883,33.18,61700,62000,61100,80000,43200,61600,61613.68,9.57,0,2506,64333,62966,62133,60766,59933,62550,60350,76,18400,200,44350,100,1,38220000,23467,40.10,3.99,12,0.16,1531.00,15379.00,98100,20240718,-37.41,49250,20241210,24.67,75900,-19.10,20250214,49800,23.29,20250409,98100,-37.41,20240718,49250,24.67,20241210,1.34,Y,052690,200,76 억,,3656278,N,N,23749,N,00,N
+20250513,130515,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,0,3,0.00,3445078800,55907,29.50,61700,62000,61100,80000,43200,61600,61621.60,9.57,0,2666,64333,62966,62133,60766,59933,62550,60350,76,18400,200,44350,100,1,38220000,23544,40.24,4.01,12,0.15,1531.00,15379.00,98100,20240718,-37.21,49250,20241210,25.08,75900,-18.84,20250214,49800,23.69,20250409,98100,-37.21,20240718,49250,25.08,20241210,1.34,Y,052690,200,76 억,,3656278,N,N,23749,N,00,N
+20250513,120515,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61700,100,2,0.16,3134906250,50878,26.84,61700,62000,61100,80000,43200,61600,61616.15,9.57,0,4802,64333,62966,62133,60766,59933,62550,60350,76,18400,200,44350,100,1,38220000,23582,40.30,4.01,12,0.13,1531.00,15379.00,98100,20240718,-37.10,49250,20241210,25.28,75900,-18.71,20250214,49800,23.90,20250409,98100,-37.10,20240718,49250,25.28,20241210,1.34,Y,052690,200,76 억,,3656278,N,N,23749,N,00,N
+20250513,110514,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61850,250,2,0.41,2711769750,44016,23.22,61700,62000,61100,80000,43200,61600,61608.73,9.57,0,4408,64333,62966,62133,60766,59933,62550,60350,76,18400,200,44350,100,1,38220000,23639,40.40,4.02,12,0.12,1531.00,15379.00,98100,20240718,-36.95,49250,20241210,25.58,75900,-18.51,20250214,49800,24.20,20250409,98100,-36.95,20240718,49250,25.58,20241210,1.34,Y,052690,200,76 억,,3656278,N,N,23749,N,00,N
+20250513,100516,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61900,300,2,0.49,2117159550,34363,18.13,61700,62000,61100,80000,43200,61600,61611.60,9.57,0,4123,64333,62966,62133,60766,59933,62550,60350,76,18400,200,44350,100,1,38220000,23658,40.43,4.02,12,0.09,1531.00,15379.00,98100,20240718,-36.90,49250,20241210,25.69,75900,-18.45,20250214,49800,24.30,20250409,98100,-36.90,20240718,49250,25.69,20241210,1.34,Y,052690,200,76 억,,3656278,N,N,23749,N,00,N
+20250513,090518,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61200,-400,5,-0.65,535203700,8699,4.59,61700,61700,61100,80000,43200,61600,61524.74,9.57,0,-4996,64333,62966,62133,60766,59933,62550,60350,76,18400,200,44350,100,1,38220000,23391,39.97,3.98,12,0.02,1531.00,15379.00,98100,20240718,-37.61,49250,20241210,24.26,75900,-19.37,20250214,49800,22.89,20250409,98100,-37.61,20240718,49250,24.26,20241210,1.34,Y,052690,200,76 억,,3656278,N,N,23749,N,00,N
 20250512,160505,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,300,2,0.49,11809289850,189527,137.77,62500,63500,61300,79600,43000,61300,62310.06,9.65,0,-26321,63900,62600,61700,60400,59500,62150,59950,76,18300,200,44130,100,1,38220000,23544,40.24,4.01,12,0.50,1531.00,15379.00,98100,20240718,-37.21,49250,20241210,25.08,75900,-18.84,20250214,49800,23.69,20250409,98100,-37.21,20240718,49250,25.08,20241210,1.32,Y,052690,200,76 억,,3689586,N,N,23749,N,00,N
 20250512,150510,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61400,100,2,0.16,10987190250,176162,128.05,62500,63500,61300,79600,43000,61300,62369.81,9.65,0,-26962,63900,62600,61700,60400,59500,62150,59950,76,18300,200,44130,100,1,38220000,23467,40.10,3.99,12,0.46,1531.00,15379.00,98100,20240718,-37.41,49250,20241210,24.67,75900,-19.10,20250214,49800,23.29,20250409,98100,-37.41,20240718,49250,24.67,20241210,1.32,Y,052690,200,76 억,,3689586,N,N,7768,N,00,N
 20250512,140510,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61700,400,2,0.65,9824274900,157237,114.30,62500,63500,61300,79600,43000,61300,62480.68,9.65,0,-19821,63900,62600,61700,60400,59500,62150,59950,76,18300,200,44130,100,1,38220000,23582,40.30,4.01,12,0.41,1531.00,15379.00,98100,20240718,-37.10,49250,20241210,25.28,75900,-18.71,20250214,49800,23.90,20250409,98100,-37.10,20240718,49250,25.28,20241210,1.32,Y,052690,200,76 억,,3689586,N,N,7768,N,00,N
diff --git a/052710/price/prices-20250501.csv b/052710/price/prices-20250501.csv
index 6e1f94a1e0b3..5fc77e30f27c 100644
--- a/052710/price/prices-20250501.csv
+++ b/052710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160507,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8550,500,2,6.21,2164507055,261121,278.08,8100,8630,7850,10460,5640,8050,8289.20,1.34,0,66882,8476,8262,7896,7682,7316,8370,7790,73,2410,500,5470,10,1,14615109,1250,-6.31,0.84,12,1.79,-1354.00,10212.00,8630,20250513,-0.93,2840,20241210,201.06,8630,-0.93,20250513,3695,131.39,20250102,8630,-0.93,20250513,2840,201.06,20241210,0.46,Y,052710,500,73 억,,196300,N,N,7983,N,00,N
+20250513,150513,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8460,410,2,5.09,1803262390,218853,233.07,8100,8470,7850,10460,5640,8050,8239.61,1.34,0,51728,8476,8262,7896,7682,7316,8370,7790,73,2410,500,5470,10,1,14615109,1236,-6.25,0.83,12,1.50,-1354.00,10212.00,8570,20240507,-1.28,2840,20241210,197.89,8470,-0.12,20250513,3695,128.96,20250102,8470,-0.12,20250513,2840,197.89,20241210,0.46,Y,052710,500,73 억,,196300,N,N,7983,N,00,N
+20250513,140514,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8380,330,2,4.10,1504454750,183356,195.27,8100,8470,7850,10460,5640,8050,8205.10,1.34,0,35905,8476,8262,7896,7682,7316,8370,7790,73,2410,500,5470,10,1,14615109,1225,-6.19,0.82,12,1.25,-1354.00,10212.00,8570,20240507,-2.22,2840,20241210,195.07,8470,-1.06,20250513,3695,126.79,20250102,8470,-1.06,20250513,2840,195.07,20241210,0.46,Y,052710,500,73 억,,196300,N,N,7983,N,00,N
+20250513,130515,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8330,280,2,3.48,963205960,118643,126.35,8100,8430,7850,10460,5640,8050,8118.52,1.34,0,21028,8476,8262,7896,7682,7316,8370,7790,73,2410,500,5470,10,1,14615109,1217,-6.15,0.82,12,0.81,-1354.00,10212.00,8570,20240507,-2.80,2840,20241210,193.31,8430,-1.19,20250513,3695,125.44,20250102,8430,-1.19,20250513,2840,193.31,20241210,0.46,Y,052710,500,73 억,,196300,N,N,7983,N,00,N
+20250513,120516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7920,-130,5,-1.61,373535550,47059,50.12,8100,8160,7850,10460,5640,8050,7937.60,1.34,0,15102,8476,8262,7896,7682,7316,8370,7790,73,2410,500,5470,10,1,14615109,1158,-5.85,0.78,12,0.32,-1354.00,10212.00,8570,20240507,-7.58,2840,20241210,178.87,8370,-5.38,20250417,3695,114.34,20250102,8370,-5.38,20250417,2840,178.87,20241210,0.46,Y,052710,500,73 억,,196300,N,N,7983,N,00,N
+20250513,110514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,-50,5,-0.62,333613180,42019,44.75,8100,8160,7850,10460,5640,8050,7939.58,1.34,0,16843,8476,8262,7896,7682,7316,8370,7790,73,2410,500,5470,10,1,14615109,1169,-5.91,0.78,12,0.29,-1354.00,10212.00,8570,20240507,-6.65,2840,20241210,181.69,8370,-4.42,20250417,3695,116.51,20250102,8370,-4.42,20250417,2840,181.69,20241210,0.46,Y,052710,500,73 억,,196300,N,N,7983,N,00,N
+20250513,100516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7890,-160,5,-1.99,137479230,17176,18.29,8100,8160,7890,10460,5640,8050,8004.15,1.34,0,6561,8476,8262,7896,7682,7316,8370,7790,73,2410,500,5470,10,1,14615109,1153,-5.83,0.77,12,0.12,-1354.00,10212.00,8570,20240507,-7.93,2840,20241210,177.82,8370,-5.73,20250417,3695,113.53,20250102,8370,-5.73,20250417,2840,177.82,20241210,0.46,Y,052710,500,73 억,,196300,N,N,7983,N,00,N
+20250513,090518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,50,2,0.62,8867700,1102,1.17,8100,8100,8020,10460,5640,8050,8046.91,1.34,0,95,8476,8262,7896,7682,7316,8370,7790,73,2410,500,5470,10,1,14615109,1184,-5.98,0.79,12,0.01,-1354.00,10212.00,8570,20240507,-5.48,2840,20241210,185.21,8370,-3.23,20250417,3695,119.22,20250102,8370,-3.23,20250417,2840,185.21,20241210,0.46,Y,052710,500,73 억,,196300,N,N,7983,N,00,N
 20250512,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,510,2,6.76,741745930,93828,134.30,7540,8110,7530,9800,5280,7540,7904.50,1.14,0,32435,7866,7702,7466,7302,7066,7585,7185,73,2260,500,5120,10,1,14615109,1177,-5.95,0.79,12,0.64,-1354.00,10212.00,8570,20240507,-6.07,2840,20241210,183.45,8370,-3.82,20250417,3695,117.86,20250102,8370,-3.82,20250417,2840,183.45,20241210,0.43,Y,052710,500,73 억,,166124,N,N,7983,N,00,N
 20250512,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,500,2,6.63,693422145,87820,125.70,7540,8110,7530,9800,5280,7540,7895.95,1.14,0,30644,7866,7702,7466,7302,7066,7585,7185,73,2260,500,5120,10,1,14615109,1175,-5.94,0.79,12,0.60,-1354.00,10212.00,8570,20240507,-6.18,2840,20241210,183.10,8370,-3.94,20250417,3695,117.59,20250102,8370,-3.94,20250417,2840,183.10,20241210,0.43,Y,052710,500,73 억,,166124,N,N,9189,N,00,N
 20250512,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7860,320,2,4.24,427352575,54669,78.25,7540,7920,7530,9800,5280,7540,7817.09,1.14,0,18131,7866,7702,7466,7302,7066,7585,7185,73,2260,500,5120,10,1,14615109,1149,-5.81,0.77,12,0.37,-1354.00,10212.00,8570,20240507,-8.28,2840,20241210,176.76,8370,-6.09,20250417,3695,112.72,20250102,8370,-6.09,20250417,2840,176.76,20241210,0.43,Y,052710,500,73 억,,166124,N,N,9189,N,00,N
diff --git a/052770/price/prices-20250501.csv b/052770/price/prices-20250501.csv
index 63b488b11fcd..05c8602b03e0 100644
--- a/052770/price/prices-20250501.csv
+++ b/052770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160507,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,893,-51,5,-5.40,285965966,318168,210.13,945,980,870,1227,661,944,898.79,0.94,0,-84308,973,958,935,920,897,966,928,279,283,500,0,1,1,55782666,498,-2.49,7.90,12,0.57,-358.00,113.00,1896,20240524,-52.90,714,20250324,25.07,1665,-46.37,20250306,714,25.07,20250324,1896,-52.90,20240524,714,25.07,20250324,0.07,Y,052770,500,278 억,,524501,N,N,9842,N,00,N
+20250513,150513,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,884,-60,5,-6.36,270020111,300082,198.19,945,980,870,1227,661,944,899.82,0.94,0,-84001,973,958,935,920,897,966,928,279,283,500,0,1,1,55782666,493,-2.47,7.82,12,0.54,-358.00,113.00,1896,20240524,-53.38,714,20250324,23.81,1665,-46.91,20250306,714,23.81,20250324,1896,-53.38,20240524,714,23.81,20250324,0.07,Y,052770,500,278 억,,524501,N,N,8732,N,00,N
+20250513,140514,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,877,-67,5,-7.10,254025874,282014,186.25,945,980,870,1227,661,944,900.76,0.94,0,-73965,973,958,935,920,897,966,928,279,283,500,0,1,1,55782666,489,-2.45,7.76,12,0.51,-358.00,113.00,1896,20240524,-53.74,714,20250324,22.83,1665,-47.33,20250306,714,22.83,20250324,1896,-53.74,20240524,714,22.83,20250324,0.07,Y,052770,500,278 억,,524501,N,N,8732,N,00,N
+20250513,130515,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,891,-53,5,-5.61,224643542,248513,164.13,945,980,870,1227,661,944,903.95,0.94,0,-65927,973,958,935,920,897,966,928,279,283,500,0,1,1,55782666,497,-2.49,7.88,12,0.45,-358.00,113.00,1896,20240524,-53.01,714,20250324,24.79,1665,-46.49,20250306,714,24.79,20250324,1896,-53.01,20240524,714,24.79,20250324,0.07,Y,052770,500,278 억,,524501,N,N,8732,N,00,N
+20250513,120516,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,889,-55,5,-5.83,188495985,207364,136.95,945,980,889,1227,661,944,909.01,0.94,0,-62886,973,958,935,920,897,966,928,279,283,500,0,1,1,55782666,496,-2.48,7.87,12,0.37,-358.00,113.00,1896,20240524,-53.11,714,20250324,24.51,1665,-46.61,20250306,714,24.51,20250324,1896,-53.11,20240524,714,24.51,20250324,0.07,Y,052770,500,278 억,,524501,N,N,8732,N,00,N
+20250513,110515,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,900,-44,5,-4.66,163958238,179878,118.80,945,980,889,1227,661,944,911.50,0.94,0,-48026,973,958,935,920,897,966,928,279,283,500,0,1,1,55782666,502,-2.51,7.96,12,0.32,-358.00,113.00,1896,20240524,-52.53,714,20250324,26.05,1665,-45.95,20250306,714,26.05,20250324,1896,-52.53,20240524,714,26.05,20250324,0.07,Y,052770,500,278 억,,524501,N,N,8732,N,00,N
+20250513,100516,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,907,-37,5,-3.92,108607849,118167,78.04,945,980,891,1227,661,944,919.10,0.94,0,-35284,973,958,935,920,897,966,928,279,283,500,0,1,1,55782666,506,-2.53,8.03,12,0.21,-358.00,113.00,1896,20240524,-52.16,714,20250324,27.03,1665,-45.53,20250306,714,27.03,20250324,1896,-52.16,20240524,714,27.03,20250324,0.07,Y,052770,500,278 억,,524501,N,N,8732,N,00,N
+20250513,090518,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,920,-24,5,-2.54,20404364,21462,14.17,945,980,920,1227,661,944,950.72,0.94,0,-4609,973,958,935,920,897,966,928,279,283,500,0,1,1,55782666,513,-2.57,8.14,12,0.04,-358.00,113.00,1896,20240524,-51.48,714,20250324,28.85,1665,-44.74,20250306,714,28.85,20250324,1896,-51.48,20240524,714,28.85,20250324,0.07,Y,052770,500,278 억,,524501,N,N,8732,N,00,N
 20250512,160505,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,944,28,2,3.06,139539428,150148,91.84,938,950,912,1190,642,916,929.35,0.96,0,-7814,976,945,921,890,866,934,879,279,274,500,0,1,1,55782666,527,-2.64,8.35,12,0.27,-358.00,113.00,1896,20240524,-50.21,714,20250324,32.21,1665,-43.30,20250306,714,32.21,20250324,1896,-50.21,20240524,714,32.21,20250324,0.07,Y,052770,500,278 억,,532769,N,N,8732,N,00,N
 20250512,150511,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,938,22,2,2.40,126855967,136407,83.43,938,950,916,1190,642,916,929.98,0.96,0,-8331,976,945,921,890,866,934,879,279,274,500,0,1,1,55782666,523,-2.62,8.30,12,0.24,-358.00,113.00,1896,20240524,-50.53,714,20250324,31.37,1665,-43.66,20250306,714,31.37,20250324,1896,-50.53,20240524,714,31.37,20250324,0.07,Y,052770,500,278 억,,532769,N,N,12369,N,00,N
 20250512,140511,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,941,25,2,2.73,109440325,117714,72.00,938,950,916,1190,642,916,929.71,0.96,0,-8727,976,945,921,890,866,934,879,279,274,500,0,1,1,55782666,525,-2.63,8.33,12,0.21,-358.00,113.00,1896,20240524,-50.37,714,20250324,31.79,1665,-43.48,20250306,714,31.79,20250324,1896,-50.37,20240524,714,31.79,20250324,0.07,Y,052770,500,278 억,,532769,N,N,12369,N,00,N
diff --git a/052790/price/prices-20250501.csv b/052790/price/prices-20250501.csv
index ac22f161ac6c..298c79d3dc96 100644
--- a/052790/price/prices-20250501.csv
+++ b/052790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,20,2,0.31,39648210,6122,49.71,6520,6550,6450,8430,4550,6490,6476.35,49.20,0,-2189,6630,6560,6470,6400,6310,6595,6435,57,1940,500,4670,10,1,11330638,738,9.91,0.30,12,0.05,657.00,21494.00,10240,20240510,-36.43,5660,20241113,15.02,8390,-22.41,20250221,5950,9.41,20250331,9900,-34.24,20240521,5660,15.02,20241113,1.74,Y,052790,500,56 억,,5574182,N,N,215,N,00,N
+20250513,150513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,20,2,0.31,37115820,5733,46.55,6520,6550,6450,8430,4550,6490,6474.07,49.20,0,-2101,6630,6560,6470,6400,6310,6595,6435,57,1940,500,4670,10,1,11330638,738,9.91,0.30,12,0.05,657.00,21494.00,10240,20240510,-36.43,5660,20241113,15.02,8390,-22.41,20250221,5950,9.41,20250331,9900,-34.24,20240521,5660,15.02,20241113,1.74,Y,052790,500,56 억,,5574182,N,N,1455,N,00,N
+20250513,140514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,-40,5,-0.62,19289940,2978,24.18,6520,6550,6450,8430,4550,6490,6477.48,49.20,0,-1359,6630,6560,6470,6400,6310,6595,6435,57,1940,500,4670,10,1,11330638,731,9.82,0.30,12,0.03,657.00,21494.00,10240,20240510,-37.01,5660,20241113,13.96,8390,-23.12,20250221,5950,8.40,20250331,9900,-34.85,20240521,5660,13.96,20241113,1.74,Y,052790,500,56 억,,5574182,N,N,1455,N,00,N
+20250513,130516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,-10,5,-0.15,9960030,1534,12.46,6520,6550,6470,8430,4550,6490,6492.85,49.20,0,-312,6630,6560,6470,6400,6310,6595,6435,57,1940,500,4670,10,1,11330638,734,9.86,0.30,12,0.01,657.00,21494.00,10240,20240510,-36.72,5660,20241113,14.49,8390,-22.77,20250221,5950,8.91,20250331,9900,-34.55,20240521,5660,14.49,20241113,1.74,Y,052790,500,56 억,,5574182,N,N,1455,N,00,N
+20250513,120516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,-20,5,-0.31,9765640,1504,12.21,6520,6550,6470,8430,4550,6490,6493.11,49.20,0,-285,6630,6560,6470,6400,6310,6595,6435,57,1940,500,4670,10,1,11330638,733,9.85,0.30,12,0.01,657.00,21494.00,10240,20240510,-36.82,5660,20241113,14.31,8390,-22.88,20250221,5950,8.74,20250331,9900,-34.65,20240521,5660,14.31,20241113,1.74,Y,052790,500,56 억,,5574182,N,N,1455,N,00,N
+20250513,110515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,-10,5,-0.15,5501340,846,6.87,6520,6550,6480,8430,4550,6490,6502.77,49.20,0,-297,6630,6560,6470,6400,6310,6595,6435,57,1940,500,4670,10,1,11330638,734,9.86,0.30,12,0.01,657.00,21494.00,10240,20240510,-36.72,5660,20241113,14.49,8390,-22.77,20250221,5950,8.91,20250331,9900,-34.55,20240521,5660,14.49,20241113,1.74,Y,052790,500,56 억,,5574182,N,N,1455,N,00,N
+20250513,100516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,20,2,0.31,417270,64,0.52,6520,6520,6510,8430,4550,6490,6519.84,49.20,0,3,6630,6560,6470,6400,6310,6595,6435,57,1940,500,4670,10,1,11330638,738,9.91,0.30,12,0.00,657.00,21494.00,10240,20240510,-36.43,5660,20241113,15.02,8390,-22.41,20250221,5950,9.41,20250331,9900,-34.24,20240521,5660,15.02,20241113,1.74,Y,052790,500,56 억,,5574182,N,N,1455,N,00,N
+20250513,090519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6520,30,2,0.46,326000,50,0.41,6520,6520,6520,8430,4550,6490,6520.00,49.20,0,0,6630,6560,6470,6400,6310,6595,6435,57,1940,500,4670,10,1,11330638,739,9.92,0.30,12,0.00,657.00,21494.00,10240,20240510,-36.33,5660,20241113,15.19,8390,-22.29,20250221,5950,9.58,20250331,9900,-34.14,20240521,5660,15.19,20241113,1.74,Y,052790,500,56 억,,5574182,N,N,1455,N,00,N
 20250512,160506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,110,2,1.72,79808155,12315,84.38,6380,6540,6380,8290,4470,6380,6480.56,49.17,0,3532,6560,6470,6400,6310,6240,6435,6275,57,1910,500,4590,10,1,11330638,735,9.88,0.30,12,0.11,657.00,21494.00,10240,20240510,-36.62,5660,20241113,14.66,8390,-22.65,20250221,5950,9.08,20250331,9900,-34.44,20240521,5660,14.66,20241113,1.74,Y,052790,500,56 억,,5571090,N,N,1455,N,00,N
 20250512,150511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,120,2,1.88,77900095,12021,82.36,6380,6540,6380,8290,4470,6380,6480.33,49.17,0,3359,6560,6470,6400,6310,6240,6435,6275,57,1910,500,4590,10,1,11330638,736,9.89,0.30,12,0.11,657.00,21494.00,10240,20240510,-36.52,5660,20241113,14.84,8390,-22.53,20250221,5950,9.24,20250331,9900,-34.34,20240521,5660,14.84,20241113,1.74,Y,052790,500,56 억,,5571090,N,N,1027,N,00,N
 20250512,140511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,110,2,1.72,70580920,10893,74.64,6380,6540,6380,8290,4470,6380,6479.47,49.17,0,3299,6560,6470,6400,6310,6240,6435,6275,57,1910,500,4590,10,1,11330638,735,9.88,0.30,12,0.10,657.00,21494.00,10240,20240510,-36.62,5660,20241113,14.66,8390,-22.65,20250221,5950,9.08,20250331,9900,-34.44,20240521,5660,14.66,20241113,1.74,Y,052790,500,56 억,,5571090,N,N,1027,N,00,N
diff --git a/052860/price/prices-20250501.csv b/052860/price/prices-20250501.csv
index 0cb1761d20eb..18ebc3d97d7a 100644
--- a/052860/price/prices-20250501.csv
+++ b/052860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1858,31,2,1.70,39866838,21593,115.21,1827,1872,1815,2375,1279,1827,1846.23,2.03,0,1593,1954,1890,1845,1781,1736,1868,1759,89,548,500,1090,1,1,17862854,332,-2.78,0.88,12,0.12,-668.00,2110.00,3285,20240429,-43.44,1400,20241113,32.71,2390,-22.26,20250307,1625,14.34,20250203,3150,-41.02,20240517,1400,32.71,20241113,0.12,Y,052860,500,89 억,,362294,N,N,1641,N,00,N
+20250513,150514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1870,43,2,2.35,38497416,20856,111.28,1827,1872,1815,2375,1279,1827,1845.87,2.03,0,1691,1954,1890,1845,1781,1736,1868,1759,89,548,500,1090,1,1,17862854,334,-2.80,0.89,12,0.12,-668.00,2110.00,3285,20240429,-43.07,1400,20241113,33.57,2390,-21.76,20250307,1625,15.08,20250203,3150,-40.63,20240517,1400,33.57,20241113,0.12,Y,052860,500,89 억,,362294,N,N,2691,N,00,N
+20250513,140514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1864,37,2,2.03,32139565,17451,93.11,1827,1872,1815,2375,1279,1827,1841.70,2.03,0,-1093,1954,1890,1845,1781,1736,1868,1759,89,548,500,1090,1,1,17862854,333,-2.79,0.88,12,0.10,-668.00,2110.00,3285,20240429,-43.26,1400,20241113,33.14,2390,-22.01,20250307,1625,14.71,20250203,3150,-40.83,20240517,1400,33.14,20241113,0.12,Y,052860,500,89 억,,362294,N,N,2691,N,00,N
+20250513,130516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1864,37,2,2.03,32066869,17412,92.90,1827,1872,1815,2375,1279,1827,1841.65,2.03,0,-1112,1954,1890,1845,1781,1736,1868,1759,89,548,500,1090,1,1,17862854,333,-2.79,0.88,12,0.10,-668.00,2110.00,3285,20240429,-43.26,1400,20241113,33.14,2390,-22.01,20250307,1625,14.71,20250203,3150,-40.83,20240517,1400,33.14,20241113,0.12,Y,052860,500,89 억,,362294,N,N,2691,N,00,N
+20250513,120516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1854,27,2,1.48,28892292,15702,83.78,1827,1872,1815,2375,1279,1827,1840.04,2.03,0,-947,1954,1890,1845,1781,1736,1868,1759,89,548,500,1090,1,1,17862854,331,-2.78,0.88,12,0.09,-668.00,2110.00,3285,20240429,-43.56,1400,20241113,32.43,2390,-22.43,20250307,1625,14.09,20250203,3150,-41.14,20240517,1400,32.43,20241113,0.12,Y,052860,500,89 억,,362294,N,N,2691,N,00,N
+20250513,110515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1841,14,2,0.77,28149422,15301,81.64,1827,1872,1815,2375,1279,1827,1839.71,2.03,0,-696,1954,1890,1845,1781,1736,1868,1759,89,548,500,1090,1,1,17862854,329,-2.76,0.87,12,0.09,-668.00,2110.00,3285,20240429,-43.96,1400,20241113,31.50,2390,-22.97,20250307,1625,13.29,20250203,3150,-41.56,20240517,1400,31.50,20241113,0.12,Y,052860,500,89 억,,362294,N,N,2691,N,00,N
+20250513,100517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1851,24,2,1.31,7146335,3904,20.83,1827,1872,1815,2375,1279,1827,1830.52,2.03,0,638,1954,1890,1845,1781,1736,1868,1759,89,548,500,1090,1,1,17862854,331,-2.77,0.88,12,0.02,-668.00,2110.00,3285,20240429,-43.65,1400,20241113,32.21,2390,-22.55,20250307,1625,13.91,20250203,3150,-41.24,20240517,1400,32.21,20241113,0.12,Y,052860,500,89 억,,362294,N,N,2691,N,00,N
+20250513,090519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1871,44,2,2.41,501880,274,1.46,1827,1872,1827,2375,1279,1827,1831.68,2.03,0,-66,1954,1890,1845,1781,1736,1868,1759,89,548,500,1090,1,1,17862854,334,-2.80,0.89,12,0.00,-668.00,2110.00,3285,20240429,-43.04,1400,20241113,33.64,2390,-21.72,20250307,1625,15.14,20250203,3150,-40.60,20240517,1400,33.64,20241113,0.12,Y,052860,500,89 억,,362294,N,N,2691,N,00,N
 20250512,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1827,-35,5,-1.88,34503435,18742,112.77,1909,1909,1800,2420,1304,1862,1840.98,2.03,0,287,1990,1925,1874,1809,1758,1900,1784,89,558,500,1110,1,1,17862854,326,-2.74,0.87,12,0.10,-668.00,2110.00,3285,20240429,-44.38,1400,20241113,30.50,2390,-23.56,20250307,1625,12.43,20250203,3150,-42.00,20240517,1400,30.50,20241113,0.12,Y,052860,500,89 억,,362943,N,N,2691,N,00,N
 20250512,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1838,-24,5,-1.29,29850902,16203,97.50,1909,1909,1800,2420,1304,1862,1842.31,2.03,0,-71,1990,1925,1874,1809,1758,1900,1784,89,558,500,1110,1,1,17862854,328,-2.75,0.87,12,0.09,-668.00,2110.00,3285,20240429,-44.05,1400,20241113,31.29,2390,-23.10,20250307,1625,13.11,20250203,3150,-41.65,20240517,1400,31.29,20241113,0.12,Y,052860,500,89 억,,362943,N,N,972,N,00,N
 20250512,140511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1840,-22,5,-1.18,27847061,15113,90.94,1909,1909,1800,2420,1304,1862,1842.59,2.03,0,-159,1990,1925,1874,1809,1758,1900,1784,89,558,500,1110,1,1,17862854,329,-2.75,0.87,12,0.08,-668.00,2110.00,3285,20240429,-43.99,1400,20241113,31.43,2390,-23.01,20250307,1625,13.23,20250203,3150,-41.59,20240517,1400,31.43,20241113,0.12,Y,052860,500,89 억,,362943,N,N,972,N,00,N
diff --git a/052900/price/prices-20250501.csv b/052900/price/prices-20250501.csv
index ced9ec703712..a7220be14e5b 100644
--- a/052900/price/prices-20250501.csv
+++ b/052900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,927,17,2,1.87,97799204,106080,82.37,919,931,911,1183,637,910,921.94,1.64,0,12733,924,917,910,903,896,917,903,276,273,500,630,1,1,55107517,511,5.24,0.39,12,0.19,177.00,2363.00,1417,20240509,-34.58,783,20241209,18.39,1125,-17.60,20250221,808,14.73,20250409,1411,-34.30,20240516,783,18.39,20241209,2.34,Y,052900,500,275 억,,901823,N,N,410,N,00,N
+20250513,150514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,928,18,2,1.98,96389357,104559,81.19,919,931,911,1183,637,910,921.87,1.64,0,12659,924,917,910,903,896,917,903,276,273,500,630,1,1,55107517,511,5.24,0.39,12,0.19,177.00,2363.00,1417,20240509,-34.51,783,20241209,18.52,1125,-17.51,20250221,808,14.85,20250409,1411,-34.23,20240516,783,18.52,20241209,2.34,Y,052900,500,275 억,,901823,N,N,8,N,00,N
+20250513,140515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,14,2,1.54,94420569,102433,79.54,919,931,911,1183,637,910,921.78,1.64,0,12609,924,917,910,903,896,917,903,276,273,500,630,1,1,55107517,509,5.22,0.39,12,0.19,177.00,2363.00,1417,20240509,-34.79,783,20241209,18.01,1125,-17.87,20250221,808,14.36,20250409,1411,-34.51,20240516,783,18.01,20241209,2.34,Y,052900,500,275 억,,901823,N,N,8,N,00,N
+20250513,130516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,15,2,1.65,89260381,96840,75.20,919,931,911,1183,637,910,921.73,1.64,0,12518,924,917,910,903,896,917,903,276,273,500,630,1,1,55107517,510,5.23,0.39,12,0.18,177.00,2363.00,1417,20240509,-34.72,783,20241209,18.14,1125,-17.78,20250221,808,14.48,20250409,1411,-34.44,20240516,783,18.14,20241209,2.34,Y,052900,500,275 억,,901823,N,N,8,N,00,N
+20250513,120517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,927,17,2,1.87,84723168,91938,71.39,919,931,911,1183,637,910,921.53,1.64,0,13001,924,917,910,903,896,917,903,276,273,500,630,1,1,55107517,511,5.24,0.39,12,0.17,177.00,2363.00,1417,20240509,-34.58,783,20241209,18.39,1125,-17.60,20250221,808,14.73,20250409,1411,-34.30,20240516,783,18.39,20241209,2.34,Y,052900,500,275 억,,901823,N,N,8,N,00,N
+20250513,110515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,14,2,1.54,64965170,70639,54.85,919,926,911,1183,637,910,919.68,1.64,0,14239,924,917,910,903,896,917,903,276,273,500,630,1,1,55107517,509,5.22,0.39,12,0.13,177.00,2363.00,1417,20240509,-34.79,783,20241209,18.01,1125,-17.87,20250221,808,14.36,20250409,1411,-34.51,20240516,783,18.01,20241209,2.34,Y,052900,500,275 억,,901823,N,N,8,N,00,N
+20250513,100517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,916,6,2,0.66,11715710,12806,9.94,919,920,911,1183,637,910,914.86,1.64,0,-2187,924,917,910,903,896,917,903,276,273,500,630,1,1,55107517,505,5.18,0.39,12,0.02,177.00,2363.00,1417,20240509,-35.36,783,20241209,16.99,1125,-18.58,20250221,808,13.37,20250409,1411,-35.08,20240516,783,16.99,20241209,2.34,Y,052900,500,275 억,,901823,N,N,8,N,00,N
+20250513,090519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,913,3,2,0.33,1768292,1935,1.50,919,919,913,1183,637,910,913.85,1.64,0,29,924,917,910,903,896,917,903,276,273,500,630,1,1,55107517,503,5.16,0.39,12,0.00,177.00,2363.00,1417,20240509,-35.57,783,20241209,16.60,1125,-18.84,20250221,808,13.00,20250409,1411,-35.29,20240516,783,16.60,20241209,2.34,Y,052900,500,275 억,,901823,N,N,8,N,00,N
 20250512,160506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,8,2,0.89,116929547,128753,137.47,910,917,903,1172,632,902,908.17,1.61,0,16595,917,909,901,893,885,913,897,276,270,500,630,1,1,55107517,501,5.14,0.39,12,0.23,177.00,2363.00,1417,20240509,-35.78,783,20241209,16.22,1125,-19.11,20250221,808,12.62,20250409,1411,-35.51,20240516,783,16.22,20241209,2.31,Y,052900,500,275 억,,886782,N,N,8,N,00,N
 20250512,150512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,8,2,0.89,106885984,117715,125.69,910,917,903,1172,632,902,908.01,1.61,0,15569,917,909,901,893,885,913,897,276,270,500,630,1,1,55107517,501,5.14,0.39,12,0.21,177.00,2363.00,1417,20240509,-35.78,783,20241209,16.22,1125,-19.11,20250221,808,12.62,20250409,1411,-35.51,20240516,783,16.22,20241209,2.31,Y,052900,500,275 억,,886782,N,N,61,N,00,N
 20250512,140511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,8,2,0.89,85548581,94238,100.62,910,917,903,1172,632,902,907.79,1.61,0,15143,917,909,901,893,885,913,897,276,270,500,630,1,1,55107517,501,5.14,0.39,12,0.17,177.00,2363.00,1417,20240509,-35.78,783,20241209,16.22,1125,-19.11,20250221,808,12.62,20250409,1411,-35.51,20240516,783,16.22,20241209,2.31,Y,052900,500,275 억,,886782,N,N,61,N,00,N
diff --git a/052960/price/prices-20250501.csv b/052960/price/prices-20250501.csv
index e797b9f0c87d..9df439939fc0 100644
--- a/052960/price/prices-20250501.csv
+++ b/052960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160508,57,100.00,KONEX,,,N,N,N,N, ,N,3080,-520,5,-14.44,1217710,382,1910.00,3700,3750,3060,4140,3060,3600,3187.72,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,24,540,500,2230,5,1,4887078,151,3.88,0.37,12,0.01,794.00,8306.00,4550,20240627,-32.31,2400,20250205,28.33,3750,-17.87,20250513,2400,28.33,20250205,4550,-32.31,20240627,2400,28.33,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
+20250513,150514,57,100.00,KONEX,,,N,N,N,N, ,N,3150,-450,5,-12.50,1186910,372,1860.00,3700,3750,3060,4140,3060,3600,3190.62,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,24,540,500,2230,5,1,4887078,154,3.97,0.38,12,0.01,794.00,8306.00,4550,20240627,-30.77,2400,20250205,31.25,3750,-16.00,20250513,2400,31.25,20250205,4550,-30.77,20240627,2400,31.25,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
+20250513,140515,57,100.00,KONEX,,,N,N,N,N, ,N,3060,-540,4,-15.00,1086110,340,1700.00,3700,3750,3060,4140,3060,3600,3194.44,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,24,540,500,2230,5,1,4887078,150,3.85,0.37,12,0.01,794.00,8306.00,4550,20240627,-32.75,2400,20250205,27.50,3750,-18.40,20250513,2400,27.50,20250205,4550,-32.75,20240627,2400,27.50,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
+20250513,130516,57,100.00,KONEX,,,N,N,N,N, ,N,3700,100,2,2.78,133310,36,180.00,3700,3750,3700,4140,3060,3600,3703.06,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,24,540,500,2230,5,1,4887078,181,4.66,0.45,12,0.00,794.00,8306.00,4550,20240627,-18.68,2400,20250205,54.17,3750,-1.33,20250513,2400,54.17,20250205,4550,-18.68,20240627,2400,54.17,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
+20250513,120517,57,100.00,KONEX,,,N,N,N,N, ,N,3700,100,2,2.78,70300,19,95.00,3700,3700,3700,4140,3060,3600,3700.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,24,540,500,2230,5,1,4887078,181,4.66,0.45,12,0.00,794.00,8306.00,4550,20240627,-18.68,2400,20250205,54.17,3700,0.00,20250513,2400,54.17,20250205,4550,-18.68,20240627,2400,54.17,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
+20250513,110516,57,100.00,KONEX,,,N,N,N,N, ,N,3700,100,2,2.78,37000,10,50.00,3700,3700,3700,4140,3060,3600,3700.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,24,540,500,2230,5,1,4887078,181,4.66,0.45,12,0.00,794.00,8306.00,4550,20240627,-18.68,2400,20250205,54.17,3700,0.00,20250513,2400,54.17,20250205,4550,-18.68,20240627,2400,54.17,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
+20250513,100517,57,100.00,KONEX,,,N,N,N,N, ,N,3700,100,2,2.78,37000,10,50.00,3700,3700,3700,4140,3060,3600,3700.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,24,540,500,2230,5,1,4887078,181,4.66,0.45,12,0.00,794.00,8306.00,4550,20240627,-18.68,2400,20250205,54.17,3700,0.00,20250513,2400,54.17,20250205,4550,-18.68,20240627,2400,54.17,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
+20250513,090519,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,24,540,500,2230,5,1,4887078,176,4.53,0.43,12,0.00,794.00,8306.00,4550,20240627,-20.88,2400,20250205,50.00,3600,0.00,20250507,2400,50.00,20250205,4550,-20.88,20240627,2400,50.00,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
 20250512,160506,57,100.00,KONEX,,,N,N,N,N, ,N,3600,100,2,2.86,72000,20,200.00,3600,3600,3600,4025,2975,3500,3600.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,24,525,500,2170,5,1,4887078,176,4.53,0.43,12,0.00,794.00,8306.00,4550,20240627,-20.88,2400,20250205,50.00,3600,0.00,20250507,2400,50.00,20250205,4550,-20.88,20240627,2400,50.00,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
 20250512,150512,57,100.00,KONEX,,,N,N,N,N, ,N,3600,100,2,2.86,72000,20,200.00,3600,3600,3600,4025,2975,3500,3600.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,24,525,500,2170,5,1,4887078,176,4.53,0.43,12,0.00,794.00,8306.00,4550,20240627,-20.88,2400,20250205,50.00,3600,0.00,20250507,2400,50.00,20250205,4550,-20.88,20240627,2400,50.00,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
 20250512,140512,57,100.00,KONEX,,,N,N,N,N, ,N,3600,100,2,2.86,3600,1,10.00,3600,3600,3600,4025,2975,3500,3600.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,24,525,500,2170,5,1,4887078,176,4.53,0.43,12,0.00,794.00,8306.00,4550,20240627,-20.88,2400,20250205,50.00,3600,0.00,20250507,2400,50.00,20250205,4550,-20.88,20240627,2400,50.00,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
diff --git a/053030/price/prices-20250501.csv b/053030/price/prices-20250501.csv
index 05204340fa5f..5241bba1c112 100644
--- a/053030/price/prices-20250501.csv
+++ b/053030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160508,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15840,1230,2,8.42,7162872335,458612,253.29,14730,16000,14730,18990,10230,14610,15618.47,5.77,0,143992,15303,14956,14753,14406,14203,14855,14305,163,4380,500,10220,10,1,32684188,5177,-14.76,2.71,12,1.40,-1073.00,5851.00,27300,20240924,-41.98,12180,20240531,30.05,23250,-31.87,20250204,12800,23.75,20250407,27300,-41.98,20240924,12180,30.05,20240531,5.95,Y,053030,500,163 억,,1884610,N,N,13702,N,00,N
+20250513,150514,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15850,1240,2,8.49,6824043695,437212,241.47,14730,16000,14730,18990,10230,14610,15608.09,5.77,0,145515,15303,14956,14753,14406,14203,14855,14305,163,4380,500,10220,10,1,32684188,5180,-14.77,2.71,12,1.34,-1073.00,5851.00,27300,20240924,-41.94,12180,20240531,30.13,23250,-31.83,20250204,12800,23.83,20250407,27300,-41.94,20240924,12180,30.13,20240531,5.95,Y,053030,500,163 억,,1884610,N,N,15505,N,00,N
+20250513,140515,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15780,1170,2,8.01,5707630825,366978,202.68,14730,15890,14730,18990,10230,14610,15553.06,5.77,0,127793,15303,14956,14753,14406,14203,14855,14305,163,4380,500,10220,10,1,32684188,5158,-14.71,2.70,12,1.12,-1073.00,5851.00,27300,20240924,-42.20,12180,20240531,29.56,23250,-32.13,20250204,12800,23.28,20250407,27300,-42.20,20240924,12180,29.56,20240531,5.95,Y,053030,500,163 억,,1884610,N,N,15505,N,00,N
+20250513,130517,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15830,1220,2,8.35,5381759535,346358,191.29,14730,15890,14730,18990,10230,14610,15538.14,5.77,0,131607,15303,14956,14753,14406,14203,14855,14305,163,4380,500,10220,10,1,32684188,5174,-14.75,2.71,12,1.06,-1073.00,5851.00,27300,20240924,-42.01,12180,20240531,29.97,23250,-31.91,20250204,12800,23.67,20250407,27300,-42.01,20240924,12180,29.97,20240531,5.95,Y,053030,500,163 억,,1884610,N,N,15505,N,00,N
+20250513,120517,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15870,1260,2,8.62,5060269340,326062,180.08,14730,15890,14730,18990,10230,14610,15519.35,5.77,0,130850,15303,14956,14753,14406,14203,14855,14305,163,4380,500,10220,10,1,32684188,5187,-14.79,2.71,12,1.00,-1073.00,5851.00,27300,20240924,-41.87,12180,20240531,30.30,23250,-31.74,20250204,12800,23.98,20250407,27300,-41.87,20240924,12180,30.30,20240531,5.95,Y,053030,500,163 억,,1884610,N,N,15505,N,00,N
+20250513,110516,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15780,1170,2,8.01,4220136835,272944,150.75,14730,15890,14730,18990,10230,14610,15461.55,5.77,0,123031,15303,14956,14753,14406,14203,14855,14305,163,4380,500,10220,10,1,32684188,5158,-14.71,2.70,12,0.84,-1073.00,5851.00,27300,20240924,-42.20,12180,20240531,29.56,23250,-32.13,20250204,12800,23.28,20250407,27300,-42.20,20240924,12180,29.56,20240531,5.95,Y,053030,500,163 억,,1884610,N,N,15505,N,00,N
+20250513,100517,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15720,1110,2,7.60,2770057385,181080,100.01,14730,15770,14730,18990,10230,14610,15297.42,5.77,0,89500,15303,14956,14753,14406,14203,14855,14305,163,4380,500,10220,10,1,32684188,5138,-14.65,2.69,12,0.55,-1073.00,5851.00,27300,20240924,-42.42,12180,20240531,29.06,23250,-32.39,20250204,12800,22.81,20250407,27300,-42.42,20240924,12180,29.06,20240531,5.95,Y,053030,500,163 억,,1884610,N,N,15505,N,00,N
+20250513,090520,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15140,530,2,3.63,462451750,30986,17.11,14730,15160,14730,18990,10230,14610,14924.54,5.77,0,12379,15303,14956,14753,14406,14203,14855,14305,163,4380,500,10220,10,1,32684188,4948,-14.11,2.59,12,0.09,-1073.00,5851.00,27300,20240924,-44.54,12180,20240531,24.30,23250,-34.88,20250204,12800,18.28,20250407,27300,-44.54,20240924,12180,24.30,20240531,5.95,Y,053030,500,163 억,,1884610,N,N,15505,N,00,N
 20250512,160507,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14610,-440,5,-2.92,2656117730,181062,193.24,15070,15100,14550,19560,10540,15050,14669.67,5.77,0,10992,15596,15322,15156,14882,14716,15240,14800,163,4510,500,10530,10,1,32684188,4775,-13.62,2.50,12,0.55,-1073.00,5851.00,27300,20240924,-46.48,12180,20240531,19.95,23250,-37.16,20250204,12800,14.14,20250407,27300,-46.48,20240924,12180,19.95,20240531,6.01,Y,053030,500,163 억,,1886302,N,N,15478,N,00,N
 20250512,150512,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14630,-420,5,-2.79,2441366770,166369,177.56,15070,15100,14550,19560,10540,15050,14674.41,5.77,0,5674,15596,15322,15156,14882,14716,15240,14800,163,4510,500,10530,10,1,32684188,4782,-13.63,2.50,12,0.51,-1073.00,5851.00,27300,20240924,-46.41,12180,20240531,20.11,23250,-37.08,20250204,12800,14.30,20250407,27300,-46.41,20240924,12180,20.11,20240531,6.01,Y,053030,500,163 억,,1886302,N,N,8520,N,00,N
 20250512,140512,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14680,-370,5,-2.46,2163928350,147403,157.32,15070,15100,14550,19560,10540,15050,14680.35,5.77,0,-1242,15596,15322,15156,14882,14716,15240,14800,163,4510,500,10530,10,1,32684188,4798,-13.68,2.51,12,0.45,-1073.00,5851.00,27300,20240924,-46.23,12180,20240531,20.53,23250,-36.86,20250204,12800,14.69,20250407,27300,-46.23,20240924,12180,20.53,20240531,6.01,Y,053030,500,163 억,,1886302,N,N,8520,N,00,N
diff --git a/053050/price/prices-20250501.csv b/053050/price/prices-20250501.csv
index 54ee60c05034..244bf492edca 100644
--- a/053050/price/prices-20250501.csv
+++ b/053050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160509,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2700,25,2,0.93,238765900,89025,79.91,2665,2710,2665,3475,1875,2675,2681.99,3.97,0,16625,2725,2700,2670,2645,2615,2702,2647,153,800,500,1760,5,1,29987597,810,22.69,0.86,12,0.30,119.00,3148.00,5480,20240604,-50.73,2530,20250409,6.72,3535,-23.62,20250113,2530,6.72,20250409,5480,-50.73,20240604,2530,6.72,20250409,4.61,Y,053050,500,153 억,,1189796,N,N,15656,N,00,N
+20250513,150515,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2700,25,2,0.93,233749455,87166,78.24,2665,2710,2665,3475,1875,2675,2681.66,3.97,0,17798,2725,2700,2670,2645,2615,2702,2647,153,800,500,1760,5,1,29987597,810,22.69,0.86,12,0.29,119.00,3148.00,5480,20240604,-50.73,2530,20250409,6.72,3535,-23.62,20250113,2530,6.72,20250409,5480,-50.73,20240604,2530,6.72,20250409,4.61,Y,053050,500,153 억,,1189796,N,N,19571,N,00,N
+20250513,140516,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2690,15,2,0.56,210603410,78576,70.53,2665,2700,2665,3475,1875,2675,2680.25,3.97,0,16209,2725,2700,2670,2645,2615,2702,2647,153,800,500,1760,5,1,29987597,807,22.61,0.85,12,0.26,119.00,3148.00,5480,20240604,-50.91,2530,20250409,6.32,3535,-23.90,20250113,2530,6.32,20250409,5480,-50.91,20240604,2530,6.32,20250409,4.61,Y,053050,500,153 억,,1189796,N,N,19571,N,00,N
+20250513,130517,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2690,15,2,0.56,188360890,70302,63.11,2665,2700,2665,3475,1875,2675,2679.31,3.97,0,15339,2725,2700,2670,2645,2615,2702,2647,153,800,500,1760,5,1,29987597,807,22.61,0.85,12,0.23,119.00,3148.00,5480,20240604,-50.91,2530,20250409,6.32,3535,-23.90,20250113,2530,6.32,20250409,5480,-50.91,20240604,2530,6.32,20250409,4.61,Y,053050,500,153 억,,1189796,N,N,19571,N,00,N
+20250513,120518,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2685,10,2,0.37,165551037,61837,55.51,2665,2700,2665,3475,1875,2675,2677.22,3.97,0,14937,2725,2700,2670,2645,2615,2702,2647,153,800,500,1760,5,1,29987597,805,22.56,0.85,12,0.21,119.00,3148.00,5480,20240604,-51.00,2530,20250409,6.13,3535,-24.05,20250113,2530,6.13,20250409,5480,-51.00,20240604,2530,6.13,20250409,4.61,Y,053050,500,153 억,,1189796,N,N,19571,N,00,N
+20250513,110516,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2685,10,2,0.37,130845387,48904,43.90,2665,2700,2665,3475,1875,2675,2675.56,3.97,0,9588,2725,2700,2670,2645,2615,2702,2647,153,800,500,1760,5,1,29987597,805,22.56,0.85,12,0.16,119.00,3148.00,5480,20240604,-51.00,2530,20250409,6.13,3535,-24.05,20250113,2530,6.13,20250409,5480,-51.00,20240604,2530,6.13,20250409,4.61,Y,053050,500,153 억,,1189796,N,N,19571,N,00,N
+20250513,100518,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2675,0,3,0.00,72309450,27031,24.26,2665,2700,2665,3475,1875,2675,2675.06,3.97,0,3110,2725,2700,2670,2645,2615,2702,2647,153,800,500,1760,5,1,29987597,802,22.48,0.85,12,0.09,119.00,3148.00,5480,20240604,-51.19,2530,20250409,5.73,3535,-24.33,20250113,2530,5.73,20250409,5480,-51.19,20240604,2530,5.73,20250409,4.61,Y,053050,500,153 억,,1189796,N,N,19571,N,00,N
+20250513,090520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2680,5,2,0.19,28964760,10819,9.71,2665,2700,2665,3475,1875,2675,2677.21,3.97,0,7164,2725,2700,2670,2645,2615,2702,2647,153,800,500,1760,5,1,29987597,804,22.52,0.85,12,0.04,119.00,3148.00,5480,20240604,-51.09,2530,20250409,5.93,3535,-24.19,20250113,2530,5.93,20250409,5480,-51.09,20240604,2530,5.93,20250409,4.61,Y,053050,500,153 억,,1189796,N,N,19571,N,00,N
 20250512,160507,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2675,0,3,0.00,284187381,106211,119.09,2675,2695,2640,3475,1875,2675,2675.69,3.92,0,18042,2748,2711,2693,2656,2638,2702,2647,153,800,500,1760,5,1,29987597,802,22.48,0.85,12,0.35,119.00,3148.00,5480,20240604,-51.19,2530,20250409,5.73,3535,-24.33,20250113,2530,5.73,20250409,5480,-51.19,20240604,2530,5.73,20250409,4.61,Y,053050,500,153 억,,1175596,N,N,19571,N,00,N
 20250512,150512,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2685,10,2,0.37,260630334,97414,109.23,2675,2695,2640,3475,1875,2675,2675.49,3.92,0,13030,2748,2711,2693,2656,2638,2702,2647,153,800,500,1760,5,1,29987597,805,22.56,0.85,12,0.32,119.00,3148.00,5480,20240604,-51.00,2530,20250409,6.13,3535,-24.05,20250113,2530,6.13,20250409,5480,-51.00,20240604,2530,6.13,20250409,4.61,Y,053050,500,153 억,,1175596,N,N,12255,N,00,N
 20250512,140512,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2690,15,2,0.56,242458674,90651,101.65,2675,2695,2640,3475,1875,2675,2674.64,3.92,0,10376,2748,2711,2693,2656,2638,2702,2647,153,800,500,1760,5,1,29987597,807,22.61,0.85,12,0.30,119.00,3148.00,5480,20240604,-50.91,2530,20250409,6.32,3535,-23.90,20250113,2530,6.32,20250409,5480,-50.91,20240604,2530,6.32,20250409,4.61,Y,053050,500,153 억,,1175596,N,N,12255,N,00,N
diff --git a/053060/price/prices-20250501.csv b/053060/price/prices-20250501.csv
index 84fd287e83e1..cbae65166093 100644
--- a/053060/price/prices-20250501.csv
+++ b/053060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160509,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1092,-1,5,-0.09,68909955,63431,121.67,1093,1097,1083,1420,766,1093,1086.38,0.95,0,5388,1130,1111,1081,1062,1032,1121,1072,88,327,500,760,1,1,17657419,193,-16.80,0.55,12,0.36,-65.00,1988.00,1564,20240520,-30.18,865,20241209,26.24,1104,-1.09,20250509,960,13.75,20250409,1564,-30.18,20240520,865,26.24,20241209,0.00,Y,053060,500,88 억,,168474,N,N,0,N,00,N
+20250513,150515,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1093,0,3,0.00,67847439,62458,119.80,1093,1097,1083,1420,766,1093,1086.29,0.95,0,5389,1130,1111,1081,1062,1032,1121,1072,88,327,500,760,1,1,17657419,193,-16.82,0.55,12,0.35,-65.00,1988.00,1564,20240520,-30.12,865,20241209,26.36,1104,-1.00,20250509,960,13.85,20250409,1564,-30.12,20240520,865,26.36,20241209,0.00,Y,053060,500,88 억,,168474,N,N,0,N,00,N
+20250513,140516,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1086,-7,5,-0.64,61639346,56739,108.83,1093,1097,1083,1420,766,1093,1086.37,0.95,0,5834,1130,1111,1081,1062,1032,1121,1072,88,327,500,760,1,1,17657419,192,-16.71,0.55,12,0.32,-65.00,1988.00,1564,20240520,-30.56,865,20241209,25.55,1104,-1.63,20250509,960,13.12,20250409,1564,-30.56,20240520,865,25.55,20241209,0.00,Y,053060,500,88 억,,168474,N,N,0,N,00,N
+20250513,130517,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1090,-3,5,-0.27,61441968,56557,108.48,1093,1097,1083,1420,766,1093,1086.37,0.95,0,5827,1130,1111,1081,1062,1032,1121,1072,88,327,500,760,1,1,17657419,192,-16.77,0.55,12,0.32,-65.00,1988.00,1564,20240520,-30.31,865,20241209,26.01,1104,-1.27,20250509,960,13.54,20250409,1564,-30.31,20240520,865,26.01,20241209,0.00,Y,053060,500,88 억,,168474,N,N,0,N,00,N
+20250513,120518,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1084,-9,5,-0.82,61066708,56213,107.82,1093,1097,1083,1420,766,1093,1086.34,0.95,0,5807,1130,1111,1081,1062,1032,1121,1072,88,327,500,760,1,1,17657419,191,-16.68,0.55,12,0.32,-65.00,1988.00,1564,20240520,-30.69,865,20241209,25.32,1104,-1.81,20250509,960,12.92,20250409,1564,-30.69,20240520,865,25.32,20241209,0.00,Y,053060,500,88 억,,168474,N,N,0,N,00,N
+20250513,110517,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1093,0,3,0.00,21412924,19673,37.74,1093,1097,1083,1420,766,1093,1088.44,0.95,0,5880,1130,1111,1081,1062,1032,1121,1072,88,327,500,760,1,1,17657419,193,-16.82,0.55,12,0.11,-65.00,1988.00,1564,20240520,-30.12,865,20241209,26.36,1104,-1.00,20250509,960,13.85,20250409,1564,-30.12,20240520,865,26.36,20241209,0.00,Y,053060,500,88 억,,168474,N,N,0,N,00,N
+20250513,100518,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1085,-8,5,-0.73,14701479,13487,25.87,1093,1097,1083,1420,766,1093,1090.05,0.95,0,5397,1130,1111,1081,1062,1032,1121,1072,88,327,500,760,1,1,17657419,192,-16.69,0.55,12,0.08,-65.00,1988.00,1564,20240520,-30.63,865,20241209,25.43,1104,-1.72,20250509,960,13.02,20250409,1564,-30.63,20240520,865,25.43,20241209,0.00,Y,053060,500,88 억,,168474,N,N,0,N,00,N
+20250513,090520,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1097,4,2,0.37,962953,881,1.69,1093,1097,1093,1420,766,1093,1093.02,0.95,0,-262,1130,1111,1081,1062,1032,1121,1072,88,327,500,760,1,1,17657419,194,-16.88,0.55,12,0.00,-65.00,1988.00,1564,20240520,-29.86,865,20241209,26.82,1104,-0.63,20250509,960,14.27,20250409,1564,-29.86,20240520,865,26.82,20241209,0.00,Y,053060,500,88 억,,168474,N,N,0,N,00,N
 20250512,160507,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1093,8,2,0.74,56382510,52134,45.38,1090,1100,1051,1410,760,1085,1081.48,0.96,0,-1141,1120,1102,1086,1068,1052,1094,1060,88,325,500,750,1,1,17657419,193,-16.82,0.55,12,0.30,-65.00,1988.00,1564,20240520,-30.12,865,20241209,26.36,1104,-1.00,20250509,960,13.85,20250409,1564,-30.12,20240520,865,26.36,20241209,0.00,Y,053060,500,88 억,,169742,N,N,0,N,00,N
 20250512,150513,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1094,9,2,0.83,52172599,48283,42.03,1090,1100,1051,1410,760,1085,1080.54,0.96,0,-1065,1120,1102,1086,1068,1052,1094,1060,88,325,500,750,1,1,17657419,193,-16.83,0.55,12,0.27,-65.00,1988.00,1564,20240520,-30.05,865,20241209,26.47,1104,-0.91,20250509,960,13.96,20250409,1564,-30.05,20240520,865,26.47,20241209,0.00,Y,053060,500,88 억,,169742,N,N,0,N,00,N
 20250512,140512,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1095,10,2,0.92,48687835,45098,39.25,1090,1100,1051,1410,760,1085,1079.58,0.96,0,-704,1120,1102,1086,1068,1052,1094,1060,88,325,500,750,1,1,17657419,193,-16.85,0.55,12,0.26,-65.00,1988.00,1564,20240520,-29.99,865,20241209,26.59,1104,-0.82,20250509,960,14.06,20250409,1564,-29.99,20240520,865,26.59,20241209,0.00,Y,053060,500,88 억,,169742,N,N,0,N,00,N
diff --git a/053080/price/prices-20250501.csv b/053080/price/prices-20250501.csv
index 9f8ac4001fc6..07bf64070143 100644
--- a/053080/price/prices-20250501.csv
+++ b/053080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160509,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11890,30,2,0.25,274543120,23052,64.02,12040,12040,11800,15410,8310,11860,11909.73,3.10,0,-1173,12053,11956,11793,11696,11533,12005,11745,65,3550,500,8530,10,1,12999807,1546,11.38,0.83,12,0.18,1045.00,14313.00,21700,20240529,-45.21,9870,20250409,20.47,15600,-23.78,20250224,9870,20.47,20250409,21700,-45.21,20240529,9870,20.47,20250409,4.08,Y,053080,500,64 억,,403499,N,N,884,N,00,N
+20250513,150515,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11920,60,2,0.51,267530750,22462,62.38,12040,12040,11800,15410,8310,11860,11910.37,3.10,0,-1097,12053,11956,11793,11696,11533,12005,11745,65,3550,500,8530,10,1,12999807,1550,11.41,0.83,12,0.17,1045.00,14313.00,21700,20240529,-45.07,9870,20250409,20.77,15600,-23.59,20250224,9870,20.77,20250409,21700,-45.07,20240529,9870,20.77,20250409,4.08,Y,053080,500,64 억,,403499,N,N,935,N,00,N
+20250513,140516,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11820,-40,5,-0.34,241645980,20277,56.31,12040,12040,11810,15410,8310,11860,11917.25,3.10,0,-974,12053,11956,11793,11696,11533,12005,11745,65,3550,500,8530,10,1,12999807,1537,11.31,0.83,12,0.16,1045.00,14313.00,21700,20240529,-45.53,9870,20250409,19.76,15600,-24.23,20250224,9870,19.76,20250409,21700,-45.53,20240529,9870,19.76,20250409,4.08,Y,053080,500,64 억,,403499,N,N,935,N,00,N
+20250513,130517,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11860,0,3,0.00,213782770,17921,49.77,12040,12040,11860,15410,8310,11860,11929.18,3.10,0,255,12053,11956,11793,11696,11533,12005,11745,65,3550,500,8530,10,1,12999807,1542,11.35,0.83,12,0.14,1045.00,14313.00,21700,20240529,-45.35,9870,20250409,20.16,15600,-23.97,20250224,9870,20.16,20250409,21700,-45.35,20240529,9870,20.16,20250409,4.08,Y,053080,500,64 억,,403499,N,N,935,N,00,N
+20250513,120518,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11880,20,2,0.17,202944820,17008,47.23,12040,12040,11860,15410,8310,11860,11932.32,3.10,0,360,12053,11956,11793,11696,11533,12005,11745,65,3550,500,8530,10,1,12999807,1544,11.37,0.83,12,0.13,1045.00,14313.00,21700,20240529,-45.25,9870,20250409,20.36,15600,-23.85,20250224,9870,20.36,20250409,21700,-45.25,20240529,9870,20.36,20250409,4.08,Y,053080,500,64 억,,403499,N,N,935,N,00,N
+20250513,110517,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11910,50,2,0.42,183438690,15368,42.68,12040,12040,11860,15410,8310,11860,11936.41,3.10,0,394,12053,11956,11793,11696,11533,12005,11745,65,3550,500,8530,10,1,12999807,1548,11.40,0.83,12,0.12,1045.00,14313.00,21700,20240529,-45.12,9870,20250409,20.67,15600,-23.65,20250224,9870,20.67,20250409,21700,-45.12,20240529,9870,20.67,20250409,4.08,Y,053080,500,64 억,,403499,N,N,935,N,00,N
+20250513,100518,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11900,40,2,0.34,99306570,8306,23.07,12040,12040,11860,15410,8310,11860,11956.00,3.10,0,-1007,12053,11956,11793,11696,11533,12005,11745,65,3550,500,8530,10,1,12999807,1547,11.39,0.83,12,0.06,1045.00,14313.00,21700,20240529,-45.16,9870,20250409,20.57,15600,-23.72,20250224,9870,20.57,20250409,21700,-45.16,20240529,9870,20.57,20250409,4.08,Y,053080,500,64 억,,403499,N,N,935,N,00,N
+20250513,090520,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11960,100,2,0.84,43190110,3596,9.99,12040,12040,11960,15410,8310,11860,12010.60,3.10,0,-859,12053,11956,11793,11696,11533,12005,11745,65,3550,500,8530,10,1,12999807,1555,11.44,0.84,12,0.03,1045.00,14313.00,21700,20240529,-44.88,9870,20250409,21.18,15600,-23.33,20250224,9870,21.18,20250409,21700,-44.88,20240529,9870,21.18,20250409,4.08,Y,053080,500,64 억,,403499,N,N,935,N,00,N
 20250512,160507,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11860,250,2,2.15,425723700,36009,211.15,11630,11890,11630,15090,8130,11610,11822.70,2.88,0,20618,12016,11812,11676,11472,11336,11745,11405,65,3480,500,8350,10,1,12999807,1542,11.35,0.83,12,0.28,1045.00,14313.00,21700,20240529,-45.35,9870,20250409,20.16,15600,-23.97,20250224,9870,20.16,20250409,21700,-45.35,20240529,9870,20.16,20250409,4.07,Y,053080,500,64 억,,374745,N,N,935,N,00,N
 20250512,150513,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11890,280,2,2.41,362560590,30680,179.90,11630,11890,11630,15090,8130,11610,11817.49,2.88,0,17634,12016,11812,11676,11472,11336,11745,11405,65,3480,500,8350,10,1,12999807,1546,11.38,0.83,12,0.24,1045.00,14313.00,21700,20240529,-45.21,9870,20250409,20.47,15600,-23.78,20250224,9870,20.47,20250409,21700,-45.21,20240529,9870,20.47,20250409,4.07,Y,053080,500,64 억,,374745,N,N,485,N,00,N
 20250512,140513,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11850,240,2,2.07,293976200,24902,146.02,11630,11870,11630,15090,8130,11610,11805.32,2.88,0,13870,12016,11812,11676,11472,11336,11745,11405,65,3480,500,8350,10,1,12999807,1540,11.34,0.83,12,0.19,1045.00,14313.00,21700,20240529,-45.39,9870,20250409,20.06,15600,-24.04,20250224,9870,20.06,20250409,21700,-45.39,20240529,9870,20.06,20250409,4.07,Y,053080,500,64 억,,374745,N,N,485,N,00,N
diff --git a/053160/price/prices-20250501.csv b/053160/price/prices-20250501.csv
index 05e9e02b1e16..af099f56ea15 100644
--- a/053160/price/prices-20250501.csv
+++ b/053160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10310,-630,5,-5.76,1122334465,108420,14.02,10650,10720,10170,14220,7660,10940,10348.12,2.60,0,-5556,12540,11740,10660,9860,8780,12140,10260,30,3280,500,7430,10,1,6000000,619,-42.60,1.08,12,1.81,-242.00,9569.00,22800,20241211,-54.78,7740,20240827,33.20,15380,-32.96,20250102,9230,11.70,20250502,22800,-54.78,20241211,7740,33.20,20240827,5.68,Y,053160,500,30 억,,156098,N,N,2046,N,00,N
+20250513,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10300,-640,5,-5.85,1062327765,102596,13.27,10650,10720,10170,14220,7660,10940,10350.62,2.60,0,-5042,12540,11740,10660,9860,8780,12140,10260,30,3280,500,7430,10,1,6000000,618,-42.56,1.08,12,1.71,-242.00,9569.00,22800,20241211,-54.82,7740,20240827,33.07,15380,-33.03,20250102,9230,11.59,20250502,22800,-54.82,20241211,7740,33.07,20240827,5.68,Y,053160,500,30 억,,156098,N,N,2174,N,00,N
+20250513,140516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10360,-580,5,-5.30,968943925,93514,12.09,10650,10720,10170,14220,7660,10940,10357.30,2.60,0,-5533,12540,11740,10660,9860,8780,12140,10260,30,3280,500,7430,10,1,6000000,622,-42.81,1.08,12,1.56,-242.00,9569.00,22800,20241211,-54.56,7740,20240827,33.85,15380,-32.64,20250102,9230,12.24,20250502,22800,-54.56,20241211,7740,33.85,20240827,5.68,Y,053160,500,30 억,,156098,N,N,2174,N,00,N
+20250513,130518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10380,-560,5,-5.12,811204505,78419,10.14,10650,10720,10170,14220,7660,10940,10339.35,2.60,0,-7417,12540,11740,10660,9860,8780,12140,10260,30,3280,500,7430,10,1,6000000,623,-42.89,1.08,12,1.31,-242.00,9569.00,22800,20241211,-54.47,7740,20240827,34.11,15380,-32.51,20250102,9230,12.46,20250502,22800,-54.47,20241211,7740,34.11,20240827,5.68,Y,053160,500,30 억,,156098,N,N,2174,N,00,N
+20250513,120518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10390,-550,5,-5.03,733650765,70961,9.18,10650,10720,10170,14220,7660,10940,10333.05,2.60,0,-7356,12540,11740,10660,9860,8780,12140,10260,30,3280,500,7430,10,1,6000000,623,-42.93,1.09,12,1.18,-242.00,9569.00,22800,20241211,-54.43,7740,20240827,34.24,15380,-32.44,20250102,9230,12.57,20250502,22800,-54.43,20241211,7740,34.24,20240827,5.68,Y,053160,500,30 억,,156098,N,N,2174,N,00,N
+20250513,110517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10330,-610,5,-5.58,680175030,65787,8.51,10650,10720,10170,14220,7660,10940,10332.86,2.60,0,-7219,12540,11740,10660,9860,8780,12140,10260,30,3280,500,7430,10,1,6000000,620,-42.69,1.08,12,1.10,-242.00,9569.00,22800,20241211,-54.69,7740,20240827,33.46,15380,-32.83,20250102,9230,11.92,20250502,22800,-54.69,20241211,7740,33.46,20240827,5.68,Y,053160,500,30 억,,156098,N,N,2174,N,00,N
+20250513,100518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10370,-570,5,-5.21,607573995,58725,7.60,10650,10720,10170,14220,7660,10940,10339.22,2.60,0,-7479,12540,11740,10660,9860,8780,12140,10260,30,3280,500,7430,10,1,6000000,622,-42.85,1.08,12,0.98,-242.00,9569.00,22800,20241211,-54.52,7740,20240827,33.98,15380,-32.57,20250102,9230,12.35,20250502,22800,-54.52,20241211,7740,33.98,20240827,5.68,Y,053160,500,30 억,,156098,N,N,2174,N,00,N
+20250513,090521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10380,-560,5,-5.12,217441130,20781,2.69,10650,10720,10320,14220,7660,10940,10447.56,2.60,0,-2940,12540,11740,10660,9860,8780,12140,10260,30,3280,500,7430,10,1,6000000,623,-42.89,1.08,12,0.35,-242.00,9569.00,22800,20241211,-54.47,7740,20240827,34.11,15380,-32.51,20250102,9230,12.46,20250502,22800,-54.47,20241211,7740,34.11,20240827,5.68,Y,053160,500,30 억,,156098,N,N,2174,N,00,N
 20250512,160508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10940,1710,2,18.53,8245544880,767415,1554.98,9590,11460,9580,11990,6470,9230,10744.38,1.83,0,43839,9790,9510,9370,9090,8950,9440,9020,30,2760,500,6270,10,1,6000000,656,-45.21,1.14,12,12.79,-242.00,9569.00,22800,20241211,-52.02,7740,20240827,41.34,15380,-28.87,20250102,9230,18.53,20250502,22800,-52.02,20241211,7740,41.34,20240827,5.52,Y,053160,500,30 억,,109829,N,N,2174,N,00,N
 20250512,150513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10730,1500,2,16.25,7961613280,741153,1501.77,9590,11460,9580,11990,6470,9230,10742.20,1.83,0,52943,9790,9510,9370,9090,8950,9440,9020,30,2760,500,6270,10,1,6000000,644,-44.34,1.12,12,12.35,-242.00,9569.00,22800,20241211,-52.94,7740,20240827,38.63,15380,-30.23,20250102,9230,16.25,20250502,22800,-52.94,20241211,7740,38.63,20240827,5.52,Y,053160,500,30 억,,109829,N,N,3358,N,00,N
 20250512,140513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10890,1660,2,17.98,7503975445,697808,1413.94,9590,11460,9580,11990,6470,9230,10753.64,1.83,0,43245,9790,9510,9370,9090,8950,9440,9020,30,2760,500,6270,10,1,6000000,653,-45.00,1.14,12,11.63,-242.00,9569.00,22800,20241211,-52.24,7740,20240827,40.70,15380,-29.19,20250102,9230,17.98,20250502,22800,-52.24,20241211,7740,40.70,20240827,5.52,Y,053160,500,30 억,,109829,N,N,3358,N,00,N
diff --git a/053210/price/prices-20250501.csv b/053210/price/prices-20250501.csv
index fdb6a598ae57..db540e024eae 100644
--- a/053210/price/prices-20250501.csv
+++ b/053210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160510,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4450,-15,5,-0.34,319256786,72141,44.54,4470,4470,4410,5800,3130,4465,4425.44,12.34,206,-1941,4538,4501,4463,4426,4388,4482,4407,1196,1335,2500,3210,5,1,47522955,2115,-1.56,0.38,12,0.15,-2860.00,11716.00,5610,20240429,-20.68,4245,20250407,4.83,4740,-6.12,20250428,4245,4.83,20250407,5560,-19.96,20240513,4245,4.83,20250407,0.32,Y,053210,2500,1195 억,,2873551,N,N,37,N,00,N
+20250513,150516,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4425,-40,5,-0.90,292939571,66213,40.88,4470,4470,4410,5800,3130,4465,4424.20,12.34,121,-2030,4538,4501,4463,4426,4388,4482,4407,1196,1335,2500,3210,5,1,47522955,2103,-1.55,0.38,12,0.14,-2860.00,11716.00,5610,20240429,-21.12,4245,20250407,4.24,4740,-6.65,20250428,4245,4.24,20250407,5560,-20.41,20240513,4245,4.24,20250407,0.32,Y,053210,2500,1195 억,,2873466,N,N,91,N,00,N
+20250513,140517,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4425,-40,5,-0.90,256032851,57858,35.72,4470,4470,4410,5800,3130,4465,4425.19,12.33,-1620,-3757,4538,4501,4463,4426,4388,4482,4407,1196,1335,2500,3210,5,1,47522955,2103,-1.55,0.38,12,0.12,-2860.00,11716.00,5610,20240429,-21.12,4245,20250407,4.24,4740,-6.65,20250428,4245,4.24,20250407,5560,-20.41,20240513,4245,4.24,20250407,0.32,Y,053210,2500,1195 억,,2871725,N,N,91,N,00,N
+20250513,130518,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4410,-55,5,-1.23,203031606,45878,28.32,4470,4470,4410,5800,3130,4465,4425.47,12.34,-726,-2556,4538,4501,4463,4426,4388,4482,4407,1196,1335,2500,3210,5,1,47522955,2096,-1.54,0.38,12,0.10,-2860.00,11716.00,5610,20240429,-21.39,4245,20250407,3.89,4740,-6.96,20250428,4245,3.89,20250407,5560,-20.68,20240513,4245,3.89,20250407,0.32,Y,053210,2500,1195 억,,2872619,N,N,91,N,00,N
+20250513,120519,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4415,-50,5,-1.12,161327433,36429,22.49,4470,4470,4410,5800,3130,4465,4428.54,12.34,-919,-2083,4538,4501,4463,4426,4388,4482,4407,1196,1335,2500,3210,5,1,47522955,2098,-1.54,0.38,12,0.08,-2860.00,11716.00,5610,20240429,-21.30,4245,20250407,4.00,4740,-6.86,20250428,4245,4.00,20250407,5560,-20.59,20240513,4245,4.00,20250407,0.32,Y,053210,2500,1195 억,,2872426,N,N,91,N,00,N
+20250513,110517,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4430,-35,5,-0.78,102121114,23039,14.22,4470,4470,4425,5800,3130,4465,4432.53,12.34,-829,-1483,4538,4501,4463,4426,4388,4482,4407,1196,1335,2500,3210,5,1,47522955,2105,-1.55,0.38,12,0.05,-2860.00,11716.00,5610,20240429,-21.03,4245,20250407,4.36,4740,-6.54,20250428,4245,4.36,20250407,5560,-20.32,20240513,4245,4.36,20250407,0.32,Y,053210,2500,1195 억,,2872516,N,N,91,N,00,N
+20250513,100519,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4450,-15,5,-0.34,43695576,9844,6.08,4470,4470,4425,5800,3130,4465,4438.80,12.34,-368,-415,4538,4501,4463,4426,4388,4482,4407,1196,1335,2500,3210,5,1,47522955,2115,-1.56,0.38,12,0.02,-2860.00,11716.00,5610,20240429,-20.68,4245,20250407,4.83,4740,-6.12,20250428,4245,4.83,20250407,5560,-19.96,20240513,4245,4.83,20250407,0.32,Y,053210,2500,1195 억,,2872977,N,N,91,N,00,N
+20250513,090521,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4465,0,3,0.00,1402640,314,0.19,4470,4470,4465,5800,3130,4465,4467.01,12.34,0,0,4538,4501,4463,4426,4388,4482,4407,1196,1335,2500,3210,5,1,47522955,2122,-1.56,0.38,12,0.00,-2860.00,11716.00,5610,20240429,-20.41,4245,20250407,5.18,4740,-5.80,20250428,4245,5.18,20250407,5560,-19.69,20240513,4245,5.18,20250407,0.32,Y,053210,2500,1195 억,,2873345,N,N,91,N,00,N
 20250512,160508,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4465,-35,5,-0.78,717232008,161541,893.08,4500,4500,4425,5850,3150,4500,4439.94,12.34,1431,-2627,4563,4531,4498,4466,4433,4515,4450,1196,1350,2500,3240,5,1,47522955,2122,-1.56,0.38,12,0.34,-2860.00,11716.00,5610,20240429,-20.41,4245,20250407,5.18,4740,-5.80,20250428,4245,5.18,20250407,5560,-19.69,20240513,4245,5.18,20250407,0.32,Y,053210,2500,1195 억,,2873345,N,N,91,N,00,N
 20250512,150513,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4430,-70,5,-1.56,704779278,158734,877.57,4500,4500,4425,5850,3150,4500,4440.00,12.34,1144,-2783,4563,4531,4498,4466,4433,4515,4450,1196,1350,2500,3240,5,1,47522955,2105,-1.55,0.38,12,0.33,-2860.00,11716.00,5610,20240429,-21.03,4245,20250407,4.36,4740,-6.54,20250428,4245,4.36,20250407,5560,-20.32,20240513,4245,4.36,20250407,0.32,Y,053210,2500,1195 억,,2873058,N,N,32,N,00,N
 20250512,140513,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4435,-65,5,-1.44,572355221,128840,712.30,4500,4500,4425,5850,3150,4500,4442.37,12.32,-2008,-3006,4563,4531,4498,4466,4433,4515,4450,1196,1350,2500,3240,5,1,47522955,2108,-1.55,0.38,12,0.27,-2860.00,11716.00,5610,20240429,-20.94,4245,20250407,4.48,4740,-6.43,20250428,4245,4.48,20250407,5560,-20.23,20240513,4245,4.48,20250407,0.32,Y,053210,2500,1195 억,,2869906,N,N,32,N,00,N
diff --git a/053260/price/prices-20250501.csv b/053260/price/prices-20250501.csv
index 499f1145c7ed..1b8b9c2669b3 100644
--- a/053260/price/prices-20250501.csv
+++ b/053260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4230,-20,5,-0.47,17544025,4147,31.27,4250,4250,4220,5520,2975,4250,4230.53,0.22,0,-8,4390,4320,4210,4140,4030,4355,4175,99,1270,500,2800,5,1,18720000,792,11.46,0.57,12,0.02,369.00,7413.00,5910,20240605,-28.43,3720,20250204,13.71,4890,-13.50,20250305,3720,13.71,20250204,5910,-28.43,20240605,3720,13.71,20250204,0.42,Y,053260,500,98 억,,40750,N,N,0,N,00,N
+20250513,150516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4230,-20,5,-0.47,12811845,3028,22.83,4250,4250,4220,5520,2975,4250,4231.12,0.22,0,-8,4390,4320,4210,4140,4030,4355,4175,99,1270,500,2800,5,1,18720000,792,11.46,0.57,12,0.02,369.00,7413.00,5910,20240605,-28.43,3720,20250204,13.71,4890,-13.50,20250305,3720,13.71,20250204,5910,-28.43,20240605,3720,13.71,20250204,0.42,Y,053260,500,98 억,,40750,N,N,0,N,00,N
+20250513,140517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4230,-20,5,-0.47,12714555,3005,22.66,4250,4250,4220,5520,2975,4250,4231.13,0.22,0,-8,4390,4320,4210,4140,4030,4355,4175,99,1270,500,2800,5,1,18720000,792,11.46,0.57,12,0.02,369.00,7413.00,5910,20240605,-28.43,3720,20250204,13.71,4890,-13.50,20250305,3720,13.71,20250204,5910,-28.43,20240605,3720,13.71,20250204,0.42,Y,053260,500,98 억,,40750,N,N,0,N,00,N
+20250513,130518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4220,-30,5,-0.71,12684975,2998,22.60,4250,4250,4220,5520,2975,4250,4231.15,0.22,0,-8,4390,4320,4210,4140,4030,4355,4175,99,1270,500,2800,5,1,18720000,790,11.44,0.57,12,0.02,369.00,7413.00,5910,20240605,-28.60,3720,20250204,13.44,4890,-13.70,20250305,3720,13.44,20250204,5910,-28.60,20240605,3720,13.44,20250204,0.42,Y,053260,500,98 억,,40750,N,N,0,N,00,N
+20250513,120519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4220,-30,5,-0.71,8602605,2032,15.32,4250,4250,4220,5520,2975,4250,4233.57,0.22,0,-3,4390,4320,4210,4140,4030,4355,4175,99,1270,500,2800,5,1,18720000,790,11.44,0.57,12,0.01,369.00,7413.00,5910,20240605,-28.60,3720,20250204,13.44,4890,-13.70,20250305,3720,13.44,20250204,5910,-28.60,20240605,3720,13.44,20250204,0.42,Y,053260,500,98 억,,40750,N,N,0,N,00,N
+20250513,110518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4230,-20,5,-0.47,7799980,1842,13.89,4250,4250,4225,5520,2975,4250,4234.52,0.22,0,-3,4390,4320,4210,4140,4030,4355,4175,99,1270,500,2800,5,1,18720000,792,11.46,0.57,12,0.01,369.00,7413.00,5910,20240605,-28.43,3720,20250204,13.71,4890,-13.50,20250305,3720,13.71,20250204,5910,-28.43,20240605,3720,13.71,20250204,0.42,Y,053260,500,98 억,,40750,N,N,0,N,00,N
+20250513,100519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4230,-20,5,-0.47,7200010,1700,12.82,4250,4250,4230,5520,2975,4250,4235.30,0.22,0,-4,4390,4320,4210,4140,4030,4355,4175,99,1270,500,2800,5,1,18720000,792,11.46,0.57,12,0.01,369.00,7413.00,5910,20240605,-28.43,3720,20250204,13.71,4890,-13.50,20250305,3720,13.71,20250204,5910,-28.43,20240605,3720,13.71,20250204,0.42,Y,053260,500,98 억,,40750,N,N,0,N,00,N
+20250513,090521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4250,0,3,0.00,425000,100,0.75,4250,4250,4250,5520,2975,4250,4250.00,0.22,0,0,4390,4320,4210,4140,4030,4355,4175,99,1270,500,2800,5,1,18720000,796,11.52,0.57,12,0.00,369.00,7413.00,5910,20240605,-28.09,3720,20250204,14.25,4890,-13.09,20250305,3720,14.25,20250204,5910,-28.09,20240605,3720,14.25,20250204,0.42,Y,053260,500,98 억,,40750,N,N,0,N,00,N
 20250512,160508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4250,130,2,3.16,55962004,13263,225.22,4115,4280,4100,5350,2885,4120,4219.41,0.22,0,-522,4210,4165,4110,4065,4010,4187,4087,99,1230,500,2710,5,1,18720000,796,11.52,0.57,12,0.07,369.00,7413.00,5910,20240605,-28.09,3720,20250204,14.25,4890,-13.09,20250305,3720,14.25,20250204,5910,-28.09,20240605,3720,14.25,20250204,0.42,Y,053260,500,98 억,,41971,N,N,0,N,00,N
 20250512,150514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4260,140,2,3.40,50064974,11878,201.70,4115,4280,4100,5350,2885,4120,4214.93,0.22,0,-364,4210,4165,4110,4065,4010,4187,4087,99,1230,500,2710,5,1,18720000,797,11.54,0.57,12,0.06,369.00,7413.00,5910,20240605,-27.92,3720,20250204,14.52,4890,-12.88,20250305,3720,14.52,20250204,5910,-27.92,20240605,3720,14.52,20250204,0.42,Y,053260,500,98 억,,41971,N,N,0,N,00,N
 20250512,140513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4245,125,2,3.03,46105669,10945,185.85,4115,4280,4100,5350,2885,4120,4212.49,0.22,0,-356,4210,4165,4110,4065,4010,4187,4087,99,1230,500,2710,5,1,18720000,795,11.50,0.57,12,0.06,369.00,7413.00,5910,20240605,-28.17,3720,20250204,14.11,4890,-13.19,20250305,3720,14.11,20250204,5910,-28.17,20240605,3720,14.11,20250204,0.42,Y,053260,500,98 억,,41971,N,N,0,N,00,N
diff --git a/053270/price/prices-20250501.csv b/053270/price/prices-20250501.csv
index 2e7583e37897..12563c2c34d3 100644
--- a/053270/price/prices-20250501.csv
+++ b/053270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160510,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2260,-40,5,-1.74,172558105,76030,48.16,2340,2340,2250,2990,1610,2300,2269.64,2.50,0,-10228,2410,2355,2275,2220,2140,2382,2247,137,690,500,1610,5,1,27410405,619,3.40,0.47,12,0.28,665.00,4845.00,2920,20240522,-22.60,1785,20241209,26.61,2680,-15.67,20250206,1971,14.66,20250102,2920,-22.60,20240522,1785,26.61,20241209,1.13,Y,053270,500,137 억,,685337,N,N,0,N,00,N
+20250513,150516,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2265,-35,5,-1.52,168180690,74094,46.94,2340,2340,2250,2990,1610,2300,2269.83,2.50,0,-9281,2410,2355,2275,2220,2140,2382,2247,137,690,500,1610,5,1,27410405,621,3.41,0.47,12,0.27,665.00,4845.00,2920,20240522,-22.43,1785,20241209,26.89,2680,-15.49,20250206,1971,14.92,20250102,2920,-22.43,20240522,1785,26.89,20241209,1.13,Y,053270,500,137 억,,685337,N,N,0,N,00,N
+20250513,140517,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2255,-45,5,-1.96,160399580,70649,44.75,2340,2340,2250,2990,1610,2300,2270.37,2.50,0,-7724,2410,2355,2275,2220,2140,2382,2247,137,690,500,1610,5,1,27410405,618,3.39,0.47,12,0.26,665.00,4845.00,2920,20240522,-22.77,1785,20241209,26.33,2680,-15.86,20250206,1971,14.41,20250102,2920,-22.77,20240522,1785,26.33,20241209,1.13,Y,053270,500,137 억,,685337,N,N,0,N,00,N
+20250513,130518,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2260,-40,5,-1.74,137776740,60607,38.39,2340,2340,2250,2990,1610,2300,2273.28,2.50,0,8,2410,2355,2275,2220,2140,2382,2247,137,690,500,1610,5,1,27410405,619,3.40,0.47,12,0.22,665.00,4845.00,2920,20240522,-22.60,1785,20241209,26.61,2680,-15.67,20250206,1971,14.66,20250102,2920,-22.60,20240522,1785,26.61,20241209,1.13,Y,053270,500,137 억,,685337,N,N,0,N,00,N
+20250513,120519,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2265,-35,5,-1.52,126719460,55725,35.30,2340,2340,2250,2990,1610,2300,2274.01,2.50,0,2844,2410,2355,2275,2220,2140,2382,2247,137,690,500,1610,5,1,27410405,621,3.41,0.47,12,0.20,665.00,4845.00,2920,20240522,-22.43,1785,20241209,26.89,2680,-15.49,20250206,1971,14.92,20250102,2920,-22.43,20240522,1785,26.89,20241209,1.13,Y,053270,500,137 억,,685337,N,N,0,N,00,N
+20250513,110518,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2280,-20,5,-0.87,115475510,50781,32.17,2340,2340,2250,2990,1610,2300,2273.99,2.50,0,2982,2410,2355,2275,2220,2140,2382,2247,137,690,500,1610,5,1,27410405,625,3.43,0.47,12,0.19,665.00,4845.00,2920,20240522,-21.92,1785,20241209,27.73,2680,-14.93,20250206,1971,15.68,20250102,2920,-21.92,20240522,1785,27.73,20241209,1.13,Y,053270,500,137 억,,685337,N,N,0,N,00,N
+20250513,100519,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2275,-25,5,-1.09,68839305,30171,19.11,2340,2340,2250,2990,1610,2300,2281.64,2.50,0,2680,2410,2355,2275,2220,2140,2382,2247,137,690,500,1610,5,1,27410405,624,3.42,0.47,12,0.11,665.00,4845.00,2920,20240522,-22.09,1785,20241209,27.45,2680,-15.11,20250206,1971,15.42,20250102,2920,-22.09,20240522,1785,27.45,20241209,1.13,Y,053270,500,137 억,,685337,N,N,0,N,00,N
+20250513,090521,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2280,-20,5,-0.87,27440725,11881,7.53,2340,2340,2280,2990,1610,2300,2309.63,2.50,0,-8748,2410,2355,2275,2220,2140,2382,2247,137,690,500,1610,5,1,27410405,625,3.43,0.47,12,0.04,665.00,4845.00,2920,20240522,-21.92,1785,20241209,27.73,2680,-14.93,20250206,1971,15.68,20250102,2920,-21.92,20240522,1785,27.73,20241209,1.13,Y,053270,500,137 억,,685337,N,N,0,N,00,N
 20250512,160509,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,110,2,5.02,361788517,157571,328.56,2195,2330,2195,2845,1535,2190,2296.03,2.46,0,13436,2243,2216,2198,2171,2153,2207,2162,137,655,500,1530,5,1,27410405,630,3.46,0.47,12,0.57,665.00,4845.00,2920,20240522,-21.23,1785,20241209,28.85,2680,-14.18,20250206,1971,16.69,20250102,2920,-21.23,20240522,1785,28.85,20241209,1.12,Y,053270,500,137 억,,675020,N,N,0,N,00,N
 20250512,150514,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,120,2,5.48,345249762,150383,313.57,2195,2330,2195,2845,1535,2190,2295.80,2.46,0,9483,2243,2216,2198,2171,2153,2207,2162,137,655,500,1530,5,1,27410405,633,3.47,0.48,12,0.55,665.00,4845.00,2920,20240522,-20.89,1785,20241209,29.41,2680,-13.81,20250206,1971,17.20,20250102,2920,-20.89,20240522,1785,29.41,20241209,1.12,Y,053270,500,137 억,,675020,N,N,0,N,00,N
 20250512,140514,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,130,2,5.94,332738017,144964,302.27,2195,2330,2195,2845,1535,2190,2295.31,2.46,0,9431,2243,2216,2198,2171,2153,2207,2162,137,655,500,1530,5,1,27410405,636,3.49,0.48,12,0.53,665.00,4845.00,2920,20240522,-20.55,1785,20241209,29.97,2680,-13.43,20250206,1971,17.71,20250102,2920,-20.55,20240522,1785,29.97,20241209,1.12,Y,053270,500,137 억,,675020,N,N,0,N,00,N
diff --git a/053280/price/prices-20250501.csv b/053280/price/prices-20250501.csv
index 978011b0c59d..c9ed4f671c04 100644
--- a/053280/price/prices-20250501.csv
+++ b/053280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4315,30,2,0.70,147108615,34099,51.59,4325,4335,4290,5570,3000,4285,4314.16,3.02,0,9927,4365,4325,4270,4230,4175,4345,4250,125,1285,500,2740,5,1,25000000,1079,74.40,0.60,12,0.14,58.00,7252.00,10380,20241015,-58.43,3640,20250409,18.54,4930,-12.47,20250422,3640,18.54,20250409,10380,-58.43,20241015,3640,18.54,20250409,2.22,Y,053280,500,125 억,,754049,N,N,53,N,00,N
+20250513,150516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4315,30,2,0.70,142558100,33044,50.00,4325,4335,4290,5570,3000,4285,4314.19,3.02,0,9940,4365,4325,4270,4230,4175,4345,4250,125,1285,500,2740,5,1,25000000,1079,74.40,0.60,12,0.13,58.00,7252.00,10380,20241015,-58.43,3640,20250409,18.54,4930,-12.47,20250422,3640,18.54,20250409,10380,-58.43,20241015,3640,18.54,20250409,2.22,Y,053280,500,125 억,,754049,N,N,11477,N,00,N
+20250513,140517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4315,30,2,0.70,117010510,27113,41.02,4325,4335,4290,5570,3000,4285,4315.66,3.02,0,7932,4365,4325,4270,4230,4175,4345,4250,125,1285,500,2740,5,1,25000000,1079,74.40,0.60,12,0.11,58.00,7252.00,10380,20241015,-58.43,3640,20250409,18.54,4930,-12.47,20250422,3640,18.54,20250409,10380,-58.43,20241015,3640,18.54,20250409,2.22,Y,053280,500,125 억,,754049,N,N,11477,N,00,N
+20250513,130519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4330,45,2,1.05,92380055,21408,32.39,4325,4335,4290,5570,3000,4285,4315.21,3.02,0,5701,4365,4325,4270,4230,4175,4345,4250,125,1285,500,2740,5,1,25000000,1083,74.66,0.60,12,0.09,58.00,7252.00,10380,20241015,-58.29,3640,20250409,18.96,4930,-12.17,20250422,3640,18.96,20250409,10380,-58.29,20241015,3640,18.96,20250409,2.22,Y,053280,500,125 억,,754049,N,N,11477,N,00,N
+20250513,120519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4330,45,2,1.05,79555720,18445,27.91,4325,4330,4290,5570,3000,4285,4313.13,3.02,0,3808,4365,4325,4270,4230,4175,4345,4250,125,1285,500,2740,5,1,25000000,1083,74.66,0.60,12,0.07,58.00,7252.00,10380,20241015,-58.29,3640,20250409,18.96,4930,-12.17,20250422,3640,18.96,20250409,10380,-58.29,20241015,3640,18.96,20250409,2.22,Y,053280,500,125 억,,754049,N,N,11477,N,00,N
+20250513,110518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4325,40,2,0.93,62587205,14518,21.97,4325,4325,4290,5570,3000,4285,4311.01,3.02,0,2316,4365,4325,4270,4230,4175,4345,4250,125,1285,500,2740,5,1,25000000,1081,74.57,0.60,12,0.06,58.00,7252.00,10380,20241015,-58.33,3640,20250409,18.82,4930,-12.27,20250422,3640,18.82,20250409,10380,-58.33,20241015,3640,18.82,20250409,2.22,Y,053280,500,125 억,,754049,N,N,11477,N,00,N
+20250513,100520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,25,2,0.58,33003090,7659,11.59,4325,4325,4290,5570,3000,4285,4309.06,3.02,0,-1522,4365,4325,4270,4230,4175,4345,4250,125,1285,500,2740,5,1,25000000,1078,74.31,0.59,12,0.03,58.00,7252.00,10380,20241015,-58.48,3640,20250409,18.41,4930,-12.58,20250422,3640,18.41,20250409,10380,-58.48,20241015,3640,18.41,20250409,2.22,Y,053280,500,125 억,,754049,N,N,11477,N,00,N
+20250513,090522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,25,2,0.58,2981845,690,1.04,4325,4325,4310,5570,3000,4285,4321.57,3.02,0,-224,4365,4325,4270,4230,4175,4345,4250,125,1285,500,2740,5,1,25000000,1078,74.31,0.59,12,0.00,58.00,7252.00,10380,20241015,-58.48,3640,20250409,18.41,4930,-12.58,20250422,3640,18.41,20250409,10380,-58.48,20241015,3640,18.41,20250409,2.22,Y,053280,500,125 억,,754049,N,N,11477,N,00,N
 20250512,160509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,60,2,1.42,282373597,66090,200.83,4225,4310,4215,5490,2960,4225,4272.56,2.90,0,24596,4301,4262,4236,4197,4171,4250,4185,125,1265,500,2700,5,1,25000000,1071,73.88,0.59,12,0.26,58.00,7252.00,10380,20241015,-58.72,3640,20250409,17.72,4930,-13.08,20250422,3640,17.72,20250409,10380,-58.72,20241015,3640,17.72,20250409,2.24,Y,053280,500,125 억,,725309,N,N,11477,N,00,N
 20250512,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,70,2,1.66,274202282,64186,195.04,4225,4310,4215,5490,2960,4225,4272.00,2.90,0,24681,4301,4262,4236,4197,4171,4250,4185,125,1265,500,2700,5,1,25000000,1074,74.05,0.59,12,0.26,58.00,7252.00,10380,20241015,-58.62,3640,20250409,17.99,4930,-12.88,20250422,3640,17.99,20250409,10380,-58.62,20241015,3640,17.99,20250409,2.24,Y,053280,500,125 억,,725309,N,N,2744,N,00,N
 20250512,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,75,2,1.78,247814202,58046,176.38,4225,4310,4215,5490,2960,4225,4269.27,2.90,0,23455,4301,4262,4236,4197,4171,4250,4185,125,1265,500,2700,5,1,25000000,1075,74.14,0.59,12,0.23,58.00,7252.00,10380,20241015,-58.57,3640,20250409,18.13,4930,-12.78,20250422,3640,18.13,20250409,10380,-58.57,20241015,3640,18.13,20250409,2.24,Y,053280,500,125 억,,725309,N,N,2744,N,00,N
diff --git a/053290/price/prices-20250501.csv b/053290/price/prices-20250501.csv
index d7055371735e..68d4e6ed5421 100644
--- a/053290/price/prices-20250501.csv
+++ b/053290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160511,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2710,0,3,0.00,246742441,91659,68.00,2710,2750,2630,3520,1900,2710,2691.65,2.59,0,9209,2803,2756,2698,2651,2593,2727,2622,83,810,500,1620,5,1,16526307,448,-8.89,0.56,12,0.55,-305.00,4858.00,5610,20250313,-51.69,2630,20250513,3.04,5610,-51.69,20250313,2630,3.04,20250513,5610,-51.69,20250313,2630,3.04,20250513,1.06,Y,053290,500,82 억,,427473,N,N,5894,N,00,N
+20250513,150517,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2700,-10,5,-0.37,232657716,86449,64.14,2710,2750,2630,3520,1900,2710,2691.26,2.59,0,11457,2803,2756,2698,2651,2593,2727,2622,83,810,500,1620,5,1,16526307,446,-8.85,0.56,12,0.52,-305.00,4858.00,5610,20250313,-51.87,2630,20250513,2.66,5610,-51.87,20250313,2630,2.66,20250513,5610,-51.87,20250313,2630,2.66,20250513,1.06,Y,053290,500,82 억,,427473,N,N,4207,N,00,N
+20250513,140518,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2690,-20,5,-0.74,192027046,71322,52.92,2710,2750,2630,3520,1900,2710,2692.38,2.59,0,12986,2803,2756,2698,2651,2593,2727,2622,83,810,500,1620,5,1,16526307,445,-8.82,0.55,12,0.43,-305.00,4858.00,5610,20250313,-52.05,2630,20250513,2.28,5610,-52.05,20250313,2630,2.28,20250513,5610,-52.05,20250313,2630,2.28,20250513,1.06,Y,053290,500,82 억,,427473,N,N,4207,N,00,N
+20250513,130519,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2705,-5,5,-0.18,185029071,68727,50.99,2710,2750,2630,3520,1900,2710,2692.21,2.59,0,12326,2803,2756,2698,2651,2593,2727,2622,83,810,500,1620,5,1,16526307,447,-8.87,0.56,12,0.42,-305.00,4858.00,5610,20250313,-51.78,2630,20250513,2.85,5610,-51.78,20250313,2630,2.85,20250513,5610,-51.78,20250313,2630,2.85,20250513,1.06,Y,053290,500,82 억,,427473,N,N,4207,N,00,N
+20250513,120520,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2700,-10,5,-0.37,169402901,62935,46.69,2710,2750,2630,3520,1900,2710,2691.69,2.59,0,11614,2803,2756,2698,2651,2593,2727,2622,83,810,500,1620,5,1,16526307,446,-8.85,0.56,12,0.38,-305.00,4858.00,5610,20250313,-51.87,2630,20250513,2.66,5610,-51.87,20250313,2630,2.66,20250513,5610,-51.87,20250313,2630,2.66,20250513,1.06,Y,053290,500,82 억,,427473,N,N,4207,N,00,N
+20250513,110518,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2695,-15,5,-0.55,137193956,51035,37.86,2710,2750,2630,3520,1900,2710,2688.20,2.59,0,11438,2803,2756,2698,2651,2593,2727,2622,83,810,500,1620,5,1,16526307,445,-8.84,0.55,12,0.31,-305.00,4858.00,5610,20250313,-51.96,2630,20250513,2.47,5610,-51.96,20250313,2630,2.47,20250513,5610,-51.96,20250313,2630,2.47,20250513,1.06,Y,053290,500,82 억,,427473,N,N,4207,N,00,N
+20250513,100520,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2705,-5,5,-0.18,91737310,34115,25.31,2710,2750,2630,3520,1900,2710,2689.02,2.59,0,9360,2803,2756,2698,2651,2593,2727,2622,83,810,500,1620,5,1,16526307,447,-8.87,0.56,12,0.21,-305.00,4858.00,5610,20250313,-51.78,2630,20250513,2.85,5610,-51.78,20250313,2630,2.85,20250513,5610,-51.78,20250313,2630,2.85,20250513,1.06,Y,053290,500,82 억,,427473,N,N,4207,N,00,N
+20250513,090522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2710,0,3,0.00,12125910,4463,3.31,2710,2750,2710,3520,1900,2710,2717.10,2.59,0,1283,2803,2756,2698,2651,2593,2727,2622,83,810,500,1620,5,1,16526307,448,-8.89,0.56,12,0.03,-305.00,4858.00,5610,20250313,-51.69,2640,20250512,2.65,5610,-51.69,20250313,2640,2.65,20250512,5610,-51.69,20250313,2640,2.65,20250512,1.06,Y,053290,500,82 억,,427473,N,N,4207,N,00,N
 20250512,160509,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2710,-40,5,-1.45,363254845,134549,67.71,2725,2745,2640,3575,1925,2750,2699.80,2.31,0,43539,2830,2790,2735,2695,2640,2762,2667,83,825,500,1650,5,1,16526307,448,-8.89,0.56,12,0.81,-305.00,4858.00,5610,20250313,-51.69,2640,20250512,2.65,5610,-51.69,20250313,2640,2.65,20250512,5610,-51.69,20250313,2640,2.65,20250512,1.07,Y,053290,500,82 억,,381736,N,N,4207,N,00,N
 20250512,150515,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2700,-50,5,-1.82,337496022,125028,62.92,2725,2745,2640,3575,1925,2750,2699.36,2.31,0,40772,2830,2790,2735,2695,2640,2762,2667,83,825,500,1650,5,1,16526307,446,-8.85,0.56,12,0.76,-305.00,4858.00,5610,20250313,-51.87,2640,20250512,2.27,5610,-51.87,20250313,2640,2.27,20250512,5610,-51.87,20250313,2640,2.27,20250512,1.07,Y,053290,500,82 억,,381736,N,N,22400,N,00,N
 20250512,140514,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2725,-25,5,-0.91,311931242,115584,58.16,2725,2745,2640,3575,1925,2750,2698.74,2.31,0,42593,2830,2790,2735,2695,2640,2762,2667,83,825,500,1650,5,1,16526307,450,-8.93,0.56,12,0.70,-305.00,4858.00,5610,20250313,-51.43,2640,20250512,3.22,5610,-51.43,20250313,2640,3.22,20250512,5610,-51.43,20250313,2640,3.22,20250512,1.07,Y,053290,500,82 억,,381736,N,N,22400,N,00,N
diff --git a/053300/price/prices-20250501.csv b/053300/price/prices-20250501.csv
index e86fce848c36..e5b120fe3a40 100644
--- a/053300/price/prices-20250501.csv
+++ b/053300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160511,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5560,120,2,2.21,38803491345,6866216,36.90,5440,5850,5440,7070,3810,5440,5651.57,0.99,0,249142,6293,5866,5483,5056,4673,6080,5270,212,1630,500,3910,10,1,42441361,2360,21.06,1.21,12,16.18,264.00,4596.00,5910,20250512,-5.92,3510,20240806,58.40,5910,-5.92,20250512,3810,45.93,20250409,5910,-5.92,20250512,3510,58.40,20240806,2.61,Y,053300,500,212 억,,420249,N,N,122489,N,00,N
+20250513,150517,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5580,140,2,2.57,38058321940,6732189,36.18,5440,5850,5440,7070,3810,5440,5653.21,0.99,0,241725,6293,5866,5483,5056,4673,6080,5270,212,1630,500,3910,10,1,42441361,2368,21.14,1.21,12,15.86,264.00,4596.00,5910,20250512,-5.58,3510,20240806,58.97,5910,-5.58,20250512,3810,46.46,20250409,5910,-5.58,20250512,3510,58.97,20240806,2.61,Y,053300,500,212 억,,420249,N,N,27540,N,00,N
+20250513,140518,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5550,110,2,2.02,36639951035,6477030,34.81,5440,5850,5440,7070,3810,5440,5656.93,0.99,0,171988,6293,5866,5483,5056,4673,6080,5270,212,1630,500,3910,10,1,42441361,2355,21.02,1.21,12,15.26,264.00,4596.00,5910,20250512,-6.09,3510,20240806,58.12,5910,-6.09,20250512,3810,45.67,20250409,5910,-6.09,20250512,3510,58.12,20240806,2.61,Y,053300,500,212 억,,420249,N,N,27540,N,00,N
+20250513,130519,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5620,180,2,3.31,34745457350,6137406,32.98,5440,5850,5440,7070,3810,5440,5661.29,0.99,0,103407,6293,5866,5483,5056,4673,6080,5270,212,1630,500,3910,10,1,42441361,2385,21.29,1.22,12,14.46,264.00,4596.00,5910,20250512,-4.91,3510,20240806,60.11,5910,-4.91,20250512,3810,47.51,20250409,5910,-4.91,20250512,3510,60.11,20240806,2.61,Y,053300,500,212 억,,420249,N,N,27540,N,00,N
+20250513,120520,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5640,200,2,3.68,31483796505,5560180,29.88,5440,5850,5440,7070,3810,5440,5662.40,0.99,0,139867,6293,5866,5483,5056,4673,6080,5270,212,1630,500,3910,10,1,42441361,2394,21.36,1.23,12,13.10,264.00,4596.00,5910,20250512,-4.57,3510,20240806,60.68,5910,-4.57,20250512,3810,48.03,20250409,5910,-4.57,20250512,3510,60.68,20240806,2.61,Y,053300,500,212 억,,420249,N,N,27540,N,00,N
+20250513,110519,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5690,250,2,4.60,24488271215,4338888,23.32,5440,5840,5440,7070,3810,5440,5643.94,0.99,0,169694,6293,5866,5483,5056,4673,6080,5270,212,1630,500,3910,10,1,42441361,2415,21.55,1.24,12,10.22,264.00,4596.00,5910,20250512,-3.72,3510,20240806,62.11,5910,-3.72,20250512,3810,49.34,20250409,5910,-3.72,20250512,3510,62.11,20240806,2.61,Y,053300,500,212 억,,420249,N,N,27540,N,00,N
+20250513,100520,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5700,260,2,4.78,19345814445,3432604,18.45,5440,5840,5440,7070,3810,5440,5635.95,0.99,0,-10327,6293,5866,5483,5056,4673,6080,5270,212,1630,500,3910,10,1,42441361,2419,21.59,1.24,12,8.09,264.00,4596.00,5910,20250512,-3.55,3510,20240806,62.39,5910,-3.55,20250512,3810,49.61,20250409,5910,-3.55,20250512,3510,62.39,20240806,2.61,Y,053300,500,212 억,,420249,N,N,27540,N,00,N
+20250513,090522,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5520,80,2,1.47,2647628465,480561,2.58,5440,5570,5440,7070,3810,5440,5509.57,0.99,0,39358,6293,5866,5483,5056,4673,6080,5270,212,1630,500,3910,10,1,42441361,2343,20.91,1.20,12,1.13,264.00,4596.00,5910,20250512,-6.60,3510,20240806,57.26,5910,-6.60,20250512,3810,44.88,20250409,5910,-6.60,20250512,3510,57.26,20240806,2.61,Y,053300,500,212 억,,420249,N,N,27540,N,00,N
 20250512,160509,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,5440,510,2,10.34,101443895370,18237375,73.49,5100,5910,5100,6400,3455,4930,5563.35,1.44,0,-186670,5906,5417,4941,4452,3976,5662,4697,212,1470,500,3540,10,1,42441361,2309,20.61,1.18,12,42.97,264.00,4596.00,5910,20250512,-7.95,3510,20240806,54.99,5910,-7.95,20250512,3810,42.78,20250409,5910,-7.95,20250512,3510,54.99,20240806,2.70,Y,053300,500,212 억,,612750,N,N,26484,N,00,N
 20250512,150515,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,5430,500,2,10.14,99388154970,17860616,71.98,5100,5910,5100,6400,3455,4930,5565.55,1.44,0,-135680,5906,5417,4941,4452,3976,5662,4697,212,1470,500,3540,10,1,42441361,2305,20.57,1.18,12,42.08,264.00,4596.00,5910,20250512,-8.12,3510,20240806,54.70,5910,-8.12,20250512,3810,42.52,20250409,5910,-8.12,20250512,3510,54.70,20240806,2.70,Y,053300,500,212 억,,612750,N,N,30359,N,00,N
 20250512,140514,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,5480,550,2,11.16,95591980995,17159547,69.15,5100,5910,5100,6400,3455,4930,5571.72,1.44,0,-177959,5906,5417,4941,4452,3976,5662,4697,212,1470,500,3540,10,1,42441361,2326,20.76,1.19,12,40.43,264.00,4596.00,5910,20250512,-7.28,3510,20240806,56.13,5910,-7.28,20250512,3810,43.83,20250409,5910,-7.28,20250512,3510,56.13,20240806,2.70,Y,053300,500,212 억,,612750,N,N,30359,N,00,N
diff --git a/053350/price/prices-20250501.csv b/053350/price/prices-20250501.csv
index 67a19dbb2d3d..c030f55f4dfa 100644
--- a/053350/price/prices-20250501.csv
+++ b/053350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8540,-190,5,-2.18,209411720,24125,39.47,8510,8860,8510,11340,6120,8730,8680.28,1.62,0,-2401,9223,8976,8733,8486,8243,8855,8365,99,2610,500,5410,10,1,19790916,1690,72.37,1.38,12,0.12,118.00,6191.00,10650,20250415,-19.81,3020,20240823,182.78,10650,-19.81,20250415,3225,164.81,20250102,10650,-19.81,20250415,3020,182.78,20240823,0.29,Y,053350,500,98 억,,319862,N,N,120,N,00,N
+20250513,150517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,-140,5,-1.60,187530230,21568,35.29,8510,8860,8510,11340,6120,8730,8694.84,1.62,0,-2355,9223,8976,8733,8486,8243,8855,8365,99,2610,500,5410,10,1,19790916,1700,72.80,1.39,12,0.11,118.00,6191.00,10650,20250415,-19.34,3020,20240823,184.44,10650,-19.34,20250415,3225,166.36,20250102,10650,-19.34,20250415,3020,184.44,20240823,0.29,Y,053350,500,98 억,,319862,N,N,4922,N,00,N
+20250513,140518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8620,-110,5,-1.26,171972320,19762,32.33,8510,8860,8510,11340,6120,8730,8702.17,1.62,0,-921,9223,8976,8733,8486,8243,8855,8365,99,2610,500,5410,10,1,19790916,1706,73.05,1.39,12,0.10,118.00,6191.00,10650,20250415,-19.06,3020,20240823,185.43,10650,-19.06,20250415,3225,167.29,20250102,10650,-19.06,20250415,3020,185.43,20240823,0.29,Y,053350,500,98 억,,319862,N,N,4922,N,00,N
+20250513,130519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8700,-30,5,-0.34,148430780,17035,27.87,8510,8860,8510,11340,6120,8730,8713.28,1.62,0,1326,9223,8976,8733,8486,8243,8855,8365,99,2610,500,5410,10,1,19790916,1722,73.73,1.41,12,0.09,118.00,6191.00,10650,20250415,-18.31,3020,20240823,188.08,10650,-18.31,20250415,3225,169.77,20250102,10650,-18.31,20250415,3020,188.08,20240823,0.29,Y,053350,500,98 억,,319862,N,N,4922,N,00,N
+20250513,120520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8640,-90,5,-1.03,136174880,15618,25.55,8510,8860,8510,11340,6120,8730,8719.10,1.62,0,1149,9223,8976,8733,8486,8243,8855,8365,99,2610,500,5410,10,1,19790916,1710,73.22,1.40,12,0.08,118.00,6191.00,10650,20250415,-18.87,3020,20240823,186.09,10650,-18.87,20250415,3225,167.91,20250102,10650,-18.87,20250415,3020,186.09,20240823,0.29,Y,053350,500,98 억,,319862,N,N,4922,N,00,N
+20250513,110519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8730,0,3,0.00,98825450,11307,18.50,8510,8860,8510,11340,6120,8730,8740.20,1.62,0,4233,9223,8976,8733,8486,8243,8855,8365,99,2610,500,5410,10,1,19790916,1728,73.98,1.41,12,0.06,118.00,6191.00,10650,20250415,-18.03,3020,20240823,189.07,10650,-18.03,20250415,3225,170.70,20250102,10650,-18.03,20250415,3020,189.07,20240823,0.29,Y,053350,500,98 억,,319862,N,N,4922,N,00,N
+20250513,100520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8690,-40,5,-0.46,13407360,1556,2.55,8510,8790,8510,11340,6120,8730,8616.56,1.62,0,233,9223,8976,8733,8486,8243,8855,8365,99,2610,500,5410,10,1,19790916,1720,73.64,1.40,12,0.01,118.00,6191.00,10650,20250415,-18.40,3020,20240823,187.75,10650,-18.40,20250415,3225,169.46,20250102,10650,-18.40,20250415,3020,187.75,20240823,0.29,Y,053350,500,98 억,,319862,N,N,4922,N,00,N
+20250513,090522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8640,-90,5,-1.03,2626660,305,0.50,8510,8680,8510,11340,6120,8730,8612.00,1.62,0,-57,9223,8976,8733,8486,8243,8855,8365,99,2610,500,5410,10,1,19790916,1710,73.22,1.40,12,0.00,118.00,6191.00,10650,20250415,-18.87,3020,20240823,186.09,10650,-18.87,20250415,3225,167.91,20250102,10650,-18.87,20250415,3020,186.09,20240823,0.29,Y,053350,500,98 억,,319862,N,N,4922,N,00,N
 20250512,160510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8730,-20,5,-0.23,532197295,61125,93.09,8750,8980,8490,11370,6130,8750,8706.70,1.72,0,-19525,9176,8962,8576,8362,7976,9070,8470,99,2620,500,5420,10,1,19790916,1728,73.98,1.41,12,0.31,118.00,6191.00,10650,20250415,-18.03,3020,20240823,189.07,10650,-18.03,20250415,3225,170.70,20250102,10650,-18.03,20250415,3020,189.07,20240823,0.26,Y,053350,500,98 억,,339549,N,N,4922,N,00,N
 20250512,150515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8680,-70,5,-0.80,520896260,59828,91.11,8750,8980,8490,11370,6130,8750,8706.56,1.72,0,-18874,9176,8962,8576,8362,7976,9070,8470,99,2620,500,5420,10,1,19790916,1718,73.56,1.40,12,0.30,118.00,6191.00,10650,20250415,-18.50,3020,20240823,187.42,10650,-18.50,20250415,3225,169.15,20250102,10650,-18.50,20250415,3020,187.42,20240823,0.26,Y,053350,500,98 억,,339549,N,N,939,N,00,N
 20250512,140515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8770,20,2,0.23,495588450,56920,86.69,8750,8980,8490,11370,6130,8750,8706.75,1.72,0,-18207,9176,8962,8576,8362,7976,9070,8470,99,2620,500,5420,10,1,19790916,1736,74.32,1.42,12,0.29,118.00,6191.00,10650,20250415,-17.65,3020,20240823,190.40,10650,-17.65,20250415,3225,171.94,20250102,10650,-17.65,20250415,3020,190.40,20240823,0.26,Y,053350,500,98 억,,339549,N,N,939,N,00,N
diff --git a/053450/price/prices-20250501.csv b/053450/price/prices-20250501.csv
index 06bee875c5c5..1a9ef7c1d950 100644
--- a/053450/price/prices-20250501.csv
+++ b/053450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160511,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5610,-20,5,-0.36,331331610,59180,40.96,5640,5680,5550,7310,3950,5630,5598.71,8.48,0,4240,5750,5690,5590,5530,5430,5720,5560,74,1680,500,3940,10,1,14792803,830,8.40,0.59,12,0.40,668.00,9473.00,8110,20240430,-30.83,4500,20241209,24.67,8020,-30.05,20250226,4720,18.86,20250409,8020,-30.05,20250226,4500,24.67,20241209,3.26,Y,053450,500,73 억,,1254168,N,N,2388,N,00,N
+20250513,150518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5580,-50,5,-0.89,313508290,55994,38.75,5640,5680,5550,7310,3950,5630,5598.96,8.48,0,6225,5750,5690,5590,5530,5430,5720,5560,74,1680,500,3940,10,1,14792803,825,8.35,0.59,12,0.38,668.00,9473.00,8110,20240430,-31.20,4500,20241209,24.00,8020,-30.42,20250226,4720,18.22,20250409,8020,-30.42,20250226,4500,24.00,20241209,3.26,Y,053450,500,73 억,,1254168,N,N,18286,N,00,N
+20250513,140518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5570,-60,5,-1.07,259213390,46245,32.01,5640,5680,5550,7310,3950,5630,5605.22,8.48,0,7619,5750,5690,5590,5530,5430,5720,5560,74,1680,500,3940,10,1,14792803,824,8.34,0.59,12,0.31,668.00,9473.00,8110,20240430,-31.32,4500,20241209,23.78,8020,-30.55,20250226,4720,18.01,20250409,8020,-30.55,20250226,4500,23.78,20241209,3.26,Y,053450,500,73 억,,1254168,N,N,18286,N,00,N
+20250513,130520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5580,-50,5,-0.89,233915300,41706,28.87,5640,5680,5550,7310,3950,5630,5608.67,8.48,0,7119,5750,5690,5590,5530,5430,5720,5560,74,1680,500,3940,10,1,14792803,825,8.35,0.59,12,0.28,668.00,9473.00,8110,20240430,-31.20,4500,20241209,24.00,8020,-30.42,20250226,4720,18.22,20250409,8020,-30.42,20250226,4500,24.00,20241209,3.26,Y,053450,500,73 억,,1254168,N,N,18286,N,00,N
+20250513,120520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5600,-30,5,-0.53,188506190,33581,23.24,5640,5680,5550,7310,3950,5630,5613.48,8.48,0,6229,5750,5690,5590,5530,5430,5720,5560,74,1680,500,3940,10,1,14792803,828,8.38,0.59,12,0.23,668.00,9473.00,8110,20240430,-30.95,4500,20241209,24.44,8020,-30.17,20250226,4720,18.64,20250409,8020,-30.17,20250226,4500,24.44,20241209,3.26,Y,053450,500,73 억,,1254168,N,N,18286,N,00,N
+20250513,110519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5620,-10,5,-0.18,162369800,28924,20.02,5640,5680,5550,7310,3950,5630,5613.67,8.48,0,6991,5750,5690,5590,5530,5430,5720,5560,74,1680,500,3940,10,1,14792803,831,8.41,0.59,12,0.20,668.00,9473.00,8110,20240430,-30.70,4500,20241209,24.89,8020,-29.93,20250226,4720,19.07,20250409,8020,-29.93,20250226,4500,24.89,20241209,3.26,Y,053450,500,73 억,,1254168,N,N,18286,N,00,N
+20250513,100521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5610,-20,5,-0.36,101383290,18065,12.50,5640,5680,5550,7310,3950,5630,5612.14,8.48,0,-13,5750,5690,5590,5530,5430,5720,5560,74,1680,500,3940,10,1,14792803,830,8.40,0.59,12,0.12,668.00,9473.00,8110,20240430,-30.83,4500,20241209,24.67,8020,-30.05,20250226,4720,18.86,20250409,8020,-30.05,20250226,4500,24.67,20241209,3.26,Y,053450,500,73 억,,1254168,N,N,18286,N,00,N
+20250513,090523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5650,20,2,0.36,23252140,4120,2.85,5640,5680,5610,7310,3950,5630,5643.72,8.48,0,-1584,5750,5690,5590,5530,5430,5720,5560,74,1680,500,3940,10,1,14792803,836,8.46,0.60,12,0.03,668.00,9473.00,8110,20240430,-30.33,4500,20241209,25.56,8020,-29.55,20250226,4720,19.70,20250409,8020,-29.55,20250226,4500,25.56,20241209,3.26,Y,053450,500,73 억,,1254168,N,N,18286,N,00,N
 20250512,160510,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5630,140,2,2.55,807221115,144445,253.17,5510,5650,5490,7130,3850,5490,5588.43,8.17,0,49664,5596,5542,5486,5432,5376,5515,5405,74,1640,500,3840,10,1,14792803,833,8.43,0.59,12,0.98,668.00,9473.00,8110,20240430,-30.58,4500,20241209,25.11,8020,-29.80,20250226,4720,19.28,20250409,8020,-29.80,20250226,4500,25.11,20241209,3.32,Y,053450,500,73 억,,1208768,N,N,18286,N,00,N
 20250512,150515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5640,150,2,2.73,766004895,137123,240.33,5510,5650,5490,7130,3850,5490,5586.26,8.17,0,47655,5596,5542,5486,5432,5376,5515,5405,74,1640,500,3840,10,1,14792803,834,8.44,0.60,12,0.93,668.00,9473.00,8110,20240430,-30.46,4500,20241209,25.33,8020,-29.68,20250226,4720,19.49,20250409,8020,-29.68,20250226,4500,25.33,20241209,3.32,Y,053450,500,73 억,,1208768,N,N,5177,N,00,N
 20250512,140515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5630,140,2,2.55,711991140,127539,223.54,5510,5640,5490,7130,3850,5490,5582.54,8.17,0,46585,5596,5542,5486,5432,5376,5515,5405,74,1640,500,3840,10,1,14792803,833,8.43,0.59,12,0.86,668.00,9473.00,8110,20240430,-30.58,4500,20241209,25.11,8020,-29.80,20250226,4720,19.28,20250409,8020,-29.80,20250226,4500,25.11,20241209,3.32,Y,053450,500,73 억,,1208768,N,N,5177,N,00,N
diff --git a/053580/price/prices-20250501.csv b/053580/price/prices-20250501.csv
index 14aac7a2ff02..5b53bc2c7e2b 100644
--- a/053580/price/prices-20250501.csv
+++ b/053580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16240,-990,5,-5.75,16784467865,1017756,24.59,17090,17200,16170,22350,12070,17230,16492.25,1.23,0,37511,20010,18620,17850,16460,15690,18235,16075,69,5120,500,11020,10,1,13636248,2215,30.93,1.95,12,7.46,525.00,8329.00,20750,20250407,-21.73,6130,20241210,164.93,20750,-21.73,20250407,8660,87.53,20250326,20750,-21.73,20250407,6130,164.93,20241210,1.99,Y,053580,500,68 억,,167909,N,N,19754,N,00,N
+20250513,150518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16480,-750,5,-4.35,15448780685,935804,22.61,17090,17200,16170,22350,12070,17230,16508.47,1.23,0,34609,20010,18620,17850,16460,15690,18235,16075,69,5120,500,11020,10,1,13636248,2247,31.39,1.98,12,6.86,525.00,8329.00,20750,20250407,-20.58,6130,20241210,168.84,20750,-20.58,20250407,8660,90.30,20250326,20750,-20.58,20250407,6130,168.84,20241210,1.99,Y,053580,500,68 억,,167909,N,N,5336,N,00,N
+20250513,140519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16420,-810,5,-4.70,13822549150,837409,20.23,17090,17200,16170,22350,12070,17230,16506.23,1.23,0,30836,20010,18620,17850,16460,15690,18235,16075,69,5120,500,11020,10,1,13636248,2239,31.28,1.97,12,6.14,525.00,8329.00,20750,20250407,-20.87,6130,20241210,167.86,20750,-20.87,20250407,8660,89.61,20250326,20750,-20.87,20250407,6130,167.86,20241210,1.99,Y,053580,500,68 억,,167909,N,N,5336,N,00,N
+20250513,130520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16400,-830,5,-4.82,12954716385,784337,18.95,17090,17200,16170,22350,12070,17230,16516.67,1.23,0,31297,20010,18620,17850,16460,15690,18235,16075,69,5120,500,11020,10,1,13636248,2236,31.24,1.97,12,5.75,525.00,8329.00,20750,20250407,-20.96,6130,20241210,167.54,20750,-20.96,20250407,8660,89.38,20250326,20750,-20.96,20250407,6130,167.54,20241210,1.99,Y,053580,500,68 억,,167909,N,N,5336,N,00,N
+20250513,120521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16310,-920,5,-5.34,10187486780,616911,14.91,17090,17200,16170,22350,12070,17230,16513.57,1.23,0,46011,20010,18620,17850,16460,15690,18235,16075,69,5120,500,11020,10,1,13636248,2224,31.07,1.96,12,4.52,525.00,8329.00,20750,20250407,-21.40,6130,20241210,166.07,20750,-21.40,20250407,8660,88.34,20250326,20750,-21.40,20250407,6130,166.07,20241210,1.99,Y,053580,500,68 억,,167909,N,N,5336,N,00,N
+20250513,110519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16300,-930,5,-5.40,9227275370,557918,13.48,17090,17200,16170,22350,12070,17230,16538.62,1.23,0,38102,20010,18620,17850,16460,15690,18235,16075,69,5120,500,11020,10,1,13636248,2223,31.05,1.96,12,4.09,525.00,8329.00,20750,20250407,-21.45,6130,20241210,165.91,20750,-21.45,20250407,8660,88.22,20250326,20750,-21.45,20250407,6130,165.91,20241210,1.99,Y,053580,500,68 억,,167909,N,N,5336,N,00,N
+20250513,100521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16410,-820,5,-4.76,7577509100,456635,11.03,17090,17200,16260,22350,12070,17230,16594.07,1.23,0,40803,20010,18620,17850,16460,15690,18235,16075,69,5120,500,11020,10,1,13636248,2238,31.26,1.97,12,3.35,525.00,8329.00,20750,20250407,-20.92,6130,20241210,167.70,20750,-20.92,20250407,8660,89.49,20250326,20750,-20.92,20250407,6130,167.70,20241210,1.99,Y,053580,500,68 억,,167909,N,N,5336,N,00,N
+20250513,090523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16650,-580,5,-3.37,2080064125,123201,2.98,17090,17200,16580,22350,12070,17230,16883.17,1.23,0,8629,20010,18620,17850,16460,15690,18235,16075,69,5120,500,11020,10,1,13636248,2270,31.71,2.00,12,0.90,525.00,8329.00,20750,20250407,-19.76,6130,20241210,171.62,20750,-19.76,20250407,8660,92.26,20250326,20750,-19.76,20250407,6130,171.62,20241210,1.99,Y,053580,500,68 억,,167909,N,N,5336,N,00,N
 20250512,160510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17230,-570,5,-3.20,75188075500,4098163,122.90,18700,19240,17080,23100,12460,17800,18347.74,1.66,0,-65748,18886,18342,17716,17172,16546,18615,17445,69,5300,500,11390,10,1,13636248,2350,32.82,2.07,12,30.05,525.00,8329.00,20750,20250407,-16.96,6130,20241210,181.08,20750,-16.96,20250407,8660,98.96,20250326,20750,-16.96,20250407,6130,181.08,20241210,1.15,Y,053580,500,68 억,,226871,N,N,5336,N,00,N
 20250512,150516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17400,-400,5,-2.25,72781968660,3958395,118.70,18700,19240,17260,23100,12460,17800,18386.74,1.66,0,-89995,18886,18342,17716,17172,16546,18615,17445,69,5300,500,11390,10,1,13636248,2373,33.14,2.09,12,29.03,525.00,8329.00,20750,20250407,-16.14,6130,20241210,183.85,20750,-16.14,20250407,8660,100.92,20250326,20750,-16.14,20250407,6130,183.85,20241210,1.15,Y,053580,500,68 억,,226871,N,N,3647,N,00,N
 20250512,140515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17770,-30,5,-0.17,69094565810,3748763,112.42,18700,19240,17660,23100,12460,17800,18431.31,1.66,0,-101948,18886,18342,17716,17172,16546,18615,17445,69,5300,500,11390,10,1,13636248,2423,33.85,2.13,12,27.49,525.00,8329.00,20750,20250407,-14.36,6130,20241210,189.89,20750,-14.36,20250407,8660,105.20,20250326,20750,-14.36,20250407,6130,189.89,20241210,1.15,Y,053580,500,68 억,,226871,N,N,3647,N,00,N
diff --git a/053610/price/prices-20250501.csv b/053610/price/prices-20250501.csv
index 731875688502..d5727db2a5ce 100644
--- a/053610/price/prices-20250501.csv
+++ b/053610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160512,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24350,-150,5,-0.61,555073000,22679,79.31,24700,24950,24250,31850,17150,24500,24475.21,2.55,0,-1414,25083,24791,24208,23916,23333,24937,24062,55,7350,500,17150,50,1,11000000,2679,12.35,0.79,12,0.21,1971.00,30642.00,41300,20240507,-41.04,19920,20250409,22.24,29500,-17.46,20250124,19920,22.24,20250409,40500,-39.88,20240516,19920,22.24,20250409,1.37,Y,053610,500,55 억,,280907,N,N,4153,N,00,N
+20250513,150518,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24350,-150,5,-0.61,532162550,21738,76.01,24700,24950,24250,31850,17150,24500,24480.75,2.55,0,-890,25083,24791,24208,23916,23333,24937,24062,55,7350,500,17150,50,1,11000000,2679,12.35,0.79,12,0.20,1971.00,30642.00,41300,20240507,-41.04,19920,20250409,22.24,29500,-17.46,20250124,19920,22.24,20250409,40500,-39.88,20240516,19920,22.24,20250409,1.37,Y,053610,500,55 억,,280907,N,N,5678,N,00,N
+20250513,140519,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24400,-100,5,-0.41,465787350,19012,66.48,24700,24950,24250,31850,17150,24500,24499.65,2.55,0,-989,25083,24791,24208,23916,23333,24937,24062,55,7350,500,17150,50,1,11000000,2684,12.38,0.80,12,0.17,1971.00,30642.00,41300,20240507,-40.92,19920,20250409,22.49,29500,-17.29,20250124,19920,22.49,20250409,40500,-39.75,20240516,19920,22.49,20250409,1.37,Y,053610,500,55 억,,280907,N,N,5678,N,00,N
+20250513,130520,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24550,50,2,0.20,365093450,14875,52.02,24700,24950,24350,31850,17150,24500,24544.10,2.55,0,-1421,25083,24791,24208,23916,23333,24937,24062,55,7350,500,17150,50,1,11000000,2701,12.46,0.80,12,0.14,1971.00,30642.00,41300,20240507,-40.56,19920,20250409,23.24,29500,-16.78,20250124,19920,23.24,20250409,40500,-39.38,20240516,19920,23.24,20250409,1.37,Y,053610,500,55 억,,280907,N,N,5678,N,00,N
+20250513,120521,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24550,50,2,0.20,330639250,13471,47.11,24700,24950,24350,31850,17150,24500,24544.52,2.55,0,-826,25083,24791,24208,23916,23333,24937,24062,55,7350,500,17150,50,1,11000000,2701,12.46,0.80,12,0.12,1971.00,30642.00,41300,20240507,-40.56,19920,20250409,23.24,29500,-16.78,20250124,19920,23.24,20250409,40500,-39.38,20240516,19920,23.24,20250409,1.37,Y,053610,500,55 억,,280907,N,N,5678,N,00,N
+20250513,110520,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24600,100,2,0.41,304045500,12387,43.32,24700,24950,24350,31850,17150,24500,24545.53,2.55,0,-119,25083,24791,24208,23916,23333,24937,24062,55,7350,500,17150,50,1,11000000,2706,12.48,0.80,12,0.11,1971.00,30642.00,41300,20240507,-40.44,19920,20250409,23.49,29500,-16.61,20250124,19920,23.49,20250409,40500,-39.26,20240516,19920,23.49,20250409,1.37,Y,053610,500,55 억,,280907,N,N,5678,N,00,N
+20250513,100521,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24450,-50,5,-0.20,218081900,8883,31.06,24700,24950,24350,31850,17150,24500,24550.48,2.55,0,-1546,25083,24791,24208,23916,23333,24937,24062,55,7350,500,17150,50,1,11000000,2690,12.40,0.80,12,0.08,1971.00,30642.00,41300,20240507,-40.80,19920,20250409,22.74,29500,-17.12,20250124,19920,22.74,20250409,40500,-39.63,20240516,19920,22.74,20250409,1.37,Y,053610,500,55 억,,280907,N,N,5678,N,00,N
+20250513,090523,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24750,250,2,1.02,55708000,2255,7.89,24700,24950,24500,31850,17150,24500,24704.21,2.55,0,-113,25083,24791,24208,23916,23333,24937,24062,55,7350,500,17150,50,1,11000000,2723,12.56,0.81,12,0.02,1971.00,30642.00,41300,20240507,-40.07,19920,20250409,24.25,29500,-16.10,20250124,19920,24.25,20250409,40500,-38.89,20240516,19920,24.25,20250409,1.37,Y,053610,500,55 억,,280907,N,N,5678,N,00,N
 20250512,160510,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24500,950,2,4.03,686610900,28597,127.40,24050,24500,23625,30600,16500,23550,24009.46,2.49,0,5764,24516,24032,23516,23032,22516,23775,22775,55,7050,500,16480,50,1,11000000,2695,12.43,0.80,12,0.26,1971.00,30642.00,41300,20240507,-40.68,19920,20250409,22.99,29500,-16.95,20250124,19920,22.99,20250409,40500,-39.51,20240516,19920,22.99,20250409,1.35,Y,053610,500,55 억,,273927,N,N,5678,N,00,N
 20250512,150516,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24250,700,2,2.97,640158500,26690,118.90,24050,24350,23625,30600,16500,23550,23984.96,2.49,0,5239,24516,24032,23516,23032,22516,23775,22775,55,7050,500,16480,50,1,11000000,2668,12.30,0.79,12,0.24,1971.00,30642.00,41300,20240507,-41.28,19920,20250409,21.74,29500,-17.80,20250124,19920,21.74,20250409,40500,-40.12,20240516,19920,21.74,20250409,1.35,Y,053610,500,55 억,,273927,N,N,4331,N,00,N
 20250512,140515,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24050,500,2,2.12,480683675,20083,89.47,24050,24350,23625,30600,16500,23550,23934.85,2.49,0,4078,24516,24032,23516,23032,22516,23775,22775,55,7050,500,16480,50,1,11000000,2646,12.20,0.78,12,0.18,1971.00,30642.00,41300,20240507,-41.77,19920,20250409,20.73,29500,-18.47,20250124,19920,20.73,20250409,40500,-40.62,20240516,19920,20.73,20250409,1.35,Y,053610,500,55 억,,273927,N,N,4331,N,00,N
diff --git a/053620/price/prices-20250501.csv b/053620/price/prices-20250501.csv
index 0621c6d63e21..2051b3a16d71 100644
--- a/053620/price/prices-20250501.csv
+++ b/053620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6660,20,2,0.30,12242800,1844,17.82,6670,6700,6590,8630,4650,6640,6639.26,0.51,0,0,6893,6766,6623,6496,6353,6830,6560,43,1990,500,4780,10,1,8600000,573,6.93,0.31,12,0.02,961.00,21650.00,7480,20240527,-10.96,5850,20240923,13.85,6890,-3.34,20250106,5990,11.19,20250325,7480,-10.96,20240527,5850,13.85,20240923,0.04,Y,053620,500,43 억,,43518,N,N,0,N,00,N
+20250513,150518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6590,-50,5,-0.75,12169580,1833,17.71,6670,6700,6590,8630,4650,6640,6639.16,0.51,0,0,6893,6766,6623,6496,6353,6830,6560,43,1990,500,4780,10,1,8600000,567,6.86,0.30,12,0.02,961.00,21650.00,7480,20240527,-11.90,5850,20240923,12.65,6890,-4.35,20250106,5990,10.02,20250325,7480,-11.90,20240527,5850,12.65,20240923,0.04,Y,053620,500,43 억,,43518,N,N,0,N,00,N
+20250513,140519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6640,0,3,0.00,5557730,833,8.05,6670,6700,6640,8630,4650,6640,6671.94,0.51,0,0,6893,6766,6623,6496,6353,6830,6560,43,1990,500,4780,10,1,8600000,571,6.91,0.31,12,0.01,961.00,21650.00,7480,20240527,-11.23,5850,20240923,13.50,6890,-3.63,20250106,5990,10.85,20250325,7480,-11.23,20240527,5850,13.50,20240923,0.04,Y,053620,500,43 억,,43518,N,N,0,N,00,N
+20250513,130520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6650,10,2,0.15,5239010,785,7.58,6670,6700,6650,8630,4650,6640,6673.90,0.51,0,0,6893,6766,6623,6496,6353,6830,6560,43,1990,500,4780,10,1,8600000,572,6.92,0.31,12,0.01,961.00,21650.00,7480,20240527,-11.10,5850,20240923,13.68,6890,-3.48,20250106,5990,11.02,20250325,7480,-11.10,20240527,5850,13.68,20240923,0.04,Y,053620,500,43 억,,43518,N,N,0,N,00,N
+20250513,120521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6690,50,2,0.75,4373770,655,6.33,6670,6700,6660,8630,4650,6640,6677.51,0.51,0,0,6893,6766,6623,6496,6353,6830,6560,43,1990,500,4780,10,1,8600000,575,6.96,0.31,12,0.01,961.00,21650.00,7480,20240527,-10.56,5850,20240923,14.36,6890,-2.90,20250106,5990,11.69,20250325,7480,-10.56,20240527,5850,14.36,20240923,0.04,Y,053620,500,43 억,,43518,N,N,0,N,00,N
+20250513,110520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6690,50,2,0.75,3511280,526,5.08,6670,6700,6660,8630,4650,6640,6675.44,0.51,0,0,6893,6766,6623,6496,6353,6830,6560,43,1990,500,4780,10,1,8600000,575,6.96,0.31,12,0.01,961.00,21650.00,7480,20240527,-10.56,5850,20240923,14.36,6890,-2.90,20250106,5990,11.69,20250325,7480,-10.56,20240527,5850,14.36,20240923,0.04,Y,053620,500,43 억,,43518,N,N,0,N,00,N
+20250513,100521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6670,30,2,0.45,1493900,224,2.16,6670,6680,6660,8630,4650,6640,6669.20,0.51,0,0,6893,6766,6623,6496,6353,6830,6560,43,1990,500,4780,10,1,8600000,574,6.94,0.31,12,0.00,961.00,21650.00,7480,20240527,-10.83,5850,20240923,14.02,6890,-3.19,20250106,5990,11.35,20250325,7480,-10.83,20240527,5850,14.02,20240923,0.04,Y,053620,500,43 억,,43518,N,N,0,N,00,N
+20250513,090524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6660,20,2,0.30,200050,30,0.29,6670,6670,6660,8630,4650,6640,6668.33,0.51,0,0,6893,6766,6623,6496,6353,6830,6560,43,1990,500,4780,10,1,8600000,573,6.93,0.31,12,0.00,961.00,21650.00,7480,20240527,-10.96,5850,20240923,13.85,6890,-3.34,20250106,5990,11.19,20250325,7480,-10.96,20240527,5850,13.85,20240923,0.04,Y,053620,500,43 억,,43518,N,N,0,N,00,N
 20250512,160511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6640,90,2,1.37,68772130,10350,555.56,6540,6750,6480,8510,4590,6550,6644.65,0.50,0,-3,6576,6562,6536,6522,6496,6570,6530,43,1960,500,4710,10,1,8600000,571,6.91,0.31,12,0.12,961.00,21650.00,7480,20240527,-11.23,5850,20240923,13.50,6890,-3.63,20250106,5990,10.85,20250325,7480,-11.23,20240527,5850,13.50,20240923,0.05,Y,053620,500,43 억,,43367,N,N,0,N,00,N
 20250512,150516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,190,2,2.90,68213040,10266,551.05,6540,6750,6480,8510,4590,6550,6644.56,0.50,0,33,6576,6562,6536,6522,6496,6570,6530,43,1960,500,4710,10,1,8600000,580,7.01,0.31,12,0.12,961.00,21650.00,7480,20240527,-9.89,5850,20240923,15.21,6890,-2.18,20250106,5990,12.52,20250325,7480,-9.89,20240527,5850,15.21,20240923,0.05,Y,053620,500,43 억,,43367,N,N,0,N,00,N
 20250512,140516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6590,40,2,0.61,32484810,4918,263.98,6540,6680,6480,8510,4590,6550,6605.29,0.50,0,1,6576,6562,6536,6522,6496,6570,6530,43,1960,500,4710,10,1,8600000,567,6.86,0.30,12,0.06,961.00,21650.00,7480,20240527,-11.90,5850,20240923,12.65,6890,-4.35,20250106,5990,10.02,20250325,7480,-11.90,20240527,5850,12.65,20240923,0.05,Y,053620,500,43 억,,43367,N,N,0,N,00,N
diff --git a/053690/price/prices-20250501.csv b/053690/price/prices-20250501.csv
index a314012594ad..9b1e6802d3a9 100644
--- a/053690/price/prices-20250501.csv
+++ b/053690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160512,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16870,550,2,3.37,1703738065,101534,150.68,16380,16940,16360,21200,11430,16320,16779.98,4.38,0,-10077,16620,16470,16380,16230,16140,16425,16185,55,4880,500,12070,10,1,10957550,1849,9.23,0.83,12,0.93,1828.00,20205.00,21450,20241126,-21.35,13530,20250409,24.69,19500,-13.49,20250213,13530,24.69,20250409,21450,-21.35,20241126,13530,24.69,20250409,4.77,Y,053690,500,54 억,,480464,N,N,9333,N,00,N
+20250513,150519,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16850,530,2,3.25,1657510495,98792,146.61,16380,16940,16360,21200,11430,16320,16777.78,4.38,0,-10270,16620,16470,16380,16230,16140,16425,16185,55,4880,500,12070,10,1,10957550,1846,9.22,0.83,12,0.90,1828.00,20205.00,21450,20241126,-21.45,13530,20250409,24.54,19500,-13.59,20250213,13530,24.54,20250409,21450,-21.45,20241126,13530,24.54,20250409,4.77,Y,053690,500,54 억,,480464,N,N,5132,N,00,N
+20250513,140520,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16840,520,2,3.19,1456374835,86850,128.88,16380,16940,16360,21200,11430,16320,16768.85,4.38,0,-11615,16620,16470,16380,16230,16140,16425,16185,55,4880,500,12070,10,1,10957550,1845,9.21,0.83,12,0.79,1828.00,20205.00,21450,20241126,-21.49,13530,20250409,24.46,19500,-13.64,20250213,13530,24.46,20250409,21450,-21.49,20241126,13530,24.46,20250409,4.77,Y,053690,500,54 억,,480464,N,N,5132,N,00,N
+20250513,130521,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16840,520,2,3.19,1294650760,77235,114.62,16380,16940,16360,21200,11430,16320,16762.49,4.38,0,-7598,16620,16470,16380,16230,16140,16425,16185,55,4880,500,12070,10,1,10957550,1845,9.21,0.83,12,0.70,1828.00,20205.00,21450,20241126,-21.49,13530,20250409,24.46,19500,-13.64,20250213,13530,24.46,20250409,21450,-21.49,20241126,13530,24.46,20250409,4.77,Y,053690,500,54 억,,480464,N,N,5132,N,00,N
+20250513,120521,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16790,470,2,2.88,1169917640,69821,103.61,16380,16940,16360,21200,11430,16320,16755.96,4.38,0,-5813,16620,16470,16380,16230,16140,16425,16185,55,4880,500,12070,10,1,10957550,1840,9.18,0.83,12,0.64,1828.00,20205.00,21450,20241126,-21.72,13530,20250409,24.09,19500,-13.90,20250213,13530,24.09,20250409,21450,-21.72,20241126,13530,24.09,20250409,4.77,Y,053690,500,54 억,,480464,N,N,5132,N,00,N
+20250513,110520,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16710,390,2,2.39,1019928820,60883,90.35,16380,16940,16360,21200,11430,16320,16752.28,4.38,0,-5126,16620,16470,16380,16230,16140,16425,16185,55,4880,500,12070,10,1,10957550,1831,9.14,0.83,12,0.56,1828.00,20205.00,21450,20241126,-22.10,13530,20250409,23.50,19500,-14.31,20250213,13530,23.50,20250409,21450,-22.10,20241126,13530,23.50,20250409,4.77,Y,053690,500,54 억,,480464,N,N,5132,N,00,N
+20250513,100522,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16710,390,2,2.39,895035980,53391,79.23,16380,16940,16360,21200,11430,16320,16763.80,4.38,0,-1330,16620,16470,16380,16230,16140,16425,16185,55,4880,500,12070,10,1,10957550,1831,9.14,0.83,12,0.49,1828.00,20205.00,21450,20241126,-22.10,13530,20250409,23.50,19500,-14.31,20250213,13530,23.50,20250409,21450,-22.10,20241126,13530,23.50,20250409,4.77,Y,053690,500,54 억,,480464,N,N,5132,N,00,N
+20250513,090524,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16750,430,2,2.63,130706540,7872,11.68,16380,16770,16360,21200,11430,16320,16603.98,4.38,0,4274,16620,16470,16380,16230,16140,16425,16185,55,4880,500,12070,10,1,10957550,1835,9.16,0.83,12,0.07,1828.00,20205.00,21450,20241126,-21.91,13530,20250409,23.80,19500,-14.10,20250213,13530,23.80,20250409,21450,-21.91,20241126,13530,23.80,20250409,4.77,Y,053690,500,54 억,,480464,N,N,5132,N,00,N
 20250512,160511,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16320,450,2,2.84,1105687140,67386,293.39,16330,16530,16290,20600,11110,15870,16408.26,4.25,0,14322,16110,15990,15930,15810,15750,15960,15780,55,4730,500,11740,10,1,10957550,1788,8.93,0.81,12,0.61,1828.00,20205.00,21450,20241126,-23.92,13530,20250409,20.62,19500,-16.31,20250213,13530,20.62,20250409,21450,-23.92,20241126,13530,20.62,20250409,4.76,Y,053690,500,54 억,,465484,N,N,5132,N,00,N
 20250512,150516,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16310,440,2,2.77,1084304565,66075,287.68,16330,16530,16300,20600,11110,15870,16410.21,4.25,0,13796,16110,15990,15930,15810,15750,15960,15780,55,4730,500,11740,10,1,10957550,1787,8.92,0.81,12,0.60,1828.00,20205.00,21450,20241126,-23.96,13530,20250409,20.55,19500,-16.36,20250213,13530,20.55,20250409,21450,-23.96,20241126,13530,20.55,20250409,4.76,Y,053690,500,54 억,,465484,N,N,2950,N,00,N
 20250512,140516,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16330,460,2,2.90,975414000,59403,258.63,16330,16530,16300,20600,11110,15870,16420.28,4.25,0,13344,16110,15990,15930,15810,15750,15960,15780,55,4730,500,11740,10,1,10957550,1789,8.93,0.81,12,0.54,1828.00,20205.00,21450,20241126,-23.87,13530,20250409,20.69,19500,-16.26,20250213,13530,20.69,20250409,21450,-23.87,20241126,13530,20.69,20250409,4.76,Y,053690,500,54 억,,465484,N,N,2950,N,00,N
diff --git a/053700/price/prices-20250501.csv b/053700/price/prices-20250501.csv
index 5e3ffe639893..c1fbdb71e705 100644
--- a/053700/price/prices-20250501.csv
+++ b/053700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160513,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4150,-25,5,-0.60,174496221,42027,58.93,4175,4180,4130,5420,2925,4175,4152.00,0.00,0,13862,4251,4212,4151,4112,4051,4232,4132,114,1245,500,2920,5,1,22877190,949,2.17,0.25,12,0.18,1916.00,16906.00,5580,20240618,-25.63,3700,20240805,12.16,4980,-16.67,20250110,3850,7.79,20250407,5580,-25.63,20240618,3700,12.16,20240805,1.35,Y,053700,500,114 억,,0,N,N,4592,N,00,N
+20250513,150519,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4155,-20,5,-0.48,167166776,40260,56.46,4175,4180,4130,5420,2925,4175,4152.18,0.00,0,13608,4251,4212,4151,4112,4051,4232,4132,114,1245,500,2920,5,1,22877190,951,2.17,0.25,12,0.18,1916.00,16906.00,5580,20240618,-25.54,3700,20240805,12.30,4980,-16.57,20250110,3850,7.92,20250407,5580,-25.54,20240618,3700,12.30,20240805,1.35,Y,053700,500,114 억,,0,N,N,5820,N,00,N
+20250513,140520,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4145,-30,5,-0.72,153246166,36905,51.75,4175,4180,4130,5420,2925,4175,4152.45,0.00,0,12501,4251,4212,4151,4112,4051,4232,4132,114,1245,500,2920,5,1,22877190,948,2.16,0.25,12,0.16,1916.00,16906.00,5580,20240618,-25.72,3700,20240805,12.03,4980,-16.77,20250110,3850,7.66,20250407,5580,-25.72,20240618,3700,12.03,20240805,1.35,Y,053700,500,114 억,,0,N,N,5820,N,00,N
+20250513,130521,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4150,-25,5,-0.60,137665601,33147,46.48,4175,4180,4130,5420,2925,4175,4153.18,0.00,0,11014,4251,4212,4151,4112,4051,4232,4132,114,1245,500,2920,5,1,22877190,949,2.17,0.25,12,0.14,1916.00,16906.00,5580,20240618,-25.63,3700,20240805,12.16,4980,-16.67,20250110,3850,7.79,20250407,5580,-25.63,20240618,3700,12.16,20240805,1.35,Y,053700,500,114 억,,0,N,N,5820,N,00,N
+20250513,120522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4135,-40,5,-0.96,113580091,27330,38.33,4175,4180,4130,5420,2925,4175,4155.88,0.00,0,7524,4251,4212,4151,4112,4051,4232,4132,114,1245,500,2920,5,1,22877190,946,2.16,0.24,12,0.12,1916.00,16906.00,5580,20240618,-25.90,3700,20240805,11.76,4980,-16.97,20250110,3850,7.40,20250407,5580,-25.90,20240618,3700,11.76,20240805,1.35,Y,053700,500,114 억,,0,N,N,5820,N,00,N
+20250513,110520,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4155,-20,5,-0.48,79289426,19055,26.72,4175,4180,4135,5420,2925,4175,4161.08,0.00,0,3967,4251,4212,4151,4112,4051,4232,4132,114,1245,500,2920,5,1,22877190,951,2.17,0.25,12,0.08,1916.00,16906.00,5580,20240618,-25.54,3700,20240805,12.30,4980,-16.57,20250110,3850,7.92,20250407,5580,-25.54,20240618,3700,12.30,20240805,1.35,Y,053700,500,114 억,,0,N,N,5820,N,00,N
+20250513,100522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4160,-15,5,-0.36,61711125,14834,20.80,4175,4180,4135,5420,2925,4175,4160.11,0.00,0,2768,4251,4212,4151,4112,4051,4232,4132,114,1245,500,2920,5,1,22877190,952,2.17,0.25,12,0.06,1916.00,16906.00,5580,20240618,-25.45,3700,20240805,12.43,4980,-16.47,20250110,3850,8.05,20250407,5580,-25.45,20240618,3700,12.43,20240805,1.35,Y,053700,500,114 억,,0,N,N,5820,N,00,N
+20250513,090524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4180,5,2,0.12,421880,101,0.14,4175,4180,4175,5420,2925,4175,4177.03,0.00,0,-1,4251,4212,4151,4112,4051,4232,4132,114,1245,500,2920,5,1,22877190,956,2.18,0.25,12,0.00,1916.00,16906.00,5580,20240618,-25.09,3700,20240805,12.97,4980,-16.06,20250110,3850,8.57,20250407,5580,-25.09,20240618,3700,12.97,20240805,1.35,Y,053700,500,114 억,,0,N,N,5820,N,00,N
 20250512,160511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4175,65,2,1.58,295517095,71082,210.99,4090,4190,4090,5340,2880,4110,4157.36,0.00,0,15558,4160,4135,4105,4080,4050,4120,4065,114,1230,500,2870,5,1,22877190,955,2.18,0.25,12,0.31,1916.00,16906.00,5580,20240618,-25.18,3700,20240805,12.84,4980,-16.16,20250110,3850,8.44,20250407,5580,-25.18,20240618,3700,12.84,20240805,1.36,Y,053700,500,114 억,,0,N,N,5820,N,00,N
 20250512,150517,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4180,70,2,1.70,288169965,69323,205.77,4090,4190,4090,5340,2880,4110,4156.92,0.00,0,15579,4160,4135,4105,4080,4050,4120,4065,114,1230,500,2870,5,1,22877190,956,2.18,0.25,12,0.30,1916.00,16906.00,5580,20240618,-25.09,3700,20240805,12.97,4980,-16.06,20250110,3850,8.57,20250407,5580,-25.09,20240618,3700,12.97,20240805,1.36,Y,053700,500,114 억,,0,N,N,2605,N,00,N
 20250512,140516,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4180,70,2,1.70,262647445,63210,187.63,4090,4190,4090,5340,2880,4110,4155.16,0.00,0,14527,4160,4135,4105,4080,4050,4120,4065,114,1230,500,2870,5,1,22877190,956,2.18,0.25,12,0.28,1916.00,16906.00,5580,20240618,-25.09,3700,20240805,12.97,4980,-16.06,20250110,3850,8.57,20250407,5580,-25.09,20240618,3700,12.97,20240805,1.36,Y,053700,500,114 억,,0,N,N,2605,N,00,N
diff --git a/053800/price/prices-20250501.csv b/053800/price/prices-20250501.csv
index 4d966fc31ead..82ef1d2281ee 100644
--- a/053800/price/prices-20250501.csv
+++ b/053800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160513,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,63400,0,3,0.00,2451405200,38824,63.92,63400,63800,62800,82400,44400,63400,63141.48,32.32,0,5201,64466,63932,63066,62532,61666,64200,62800,57,19000,500,48180,100,1,11126506,7054,19.40,1.76,12,0.35,3268.00,36016.00,116700,20250407,-45.67,50700,20240923,25.05,116700,-45.67,20250407,62100,2.09,20250509,116700,-45.67,20250407,50700,25.05,20240923,3.01,Y,053800,500,57 억,,3595837,N,N,992,N,00,N
+20250513,150519,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,63000,-400,5,-0.63,1888468650,29932,49.28,63400,63800,62800,82400,44400,63400,63091.96,32.32,0,3965,64466,63932,63066,62532,61666,64200,62800,57,19000,500,48180,100,1,11126506,7010,19.28,1.75,12,0.27,3268.00,36016.00,116700,20250407,-46.02,50700,20240923,24.26,116700,-46.02,20250407,62100,1.45,20250509,116700,-46.02,20250407,50700,24.26,20240923,3.01,Y,053800,500,57 억,,3595837,N,N,96,N,00,N
+20250513,140520,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,62900,-500,5,-0.79,1588474450,25165,41.43,63400,63800,62800,82400,44400,63400,63122.37,32.32,0,3204,64466,63932,63066,62532,61666,64200,62800,57,19000,500,48180,100,1,11126506,6999,19.25,1.75,12,0.23,3268.00,36016.00,116700,20250407,-46.10,50700,20240923,24.06,116700,-46.10,20250407,62100,1.29,20250509,116700,-46.10,20250407,50700,24.06,20240923,3.01,Y,053800,500,57 억,,3595837,N,N,96,N,00,N
+20250513,130521,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,63200,-200,5,-0.32,1360993950,21555,35.49,63400,63800,62800,82400,44400,63400,63140.52,32.32,0,2852,64466,63932,63066,62532,61666,64200,62800,57,19000,500,48180,100,1,11126506,7032,19.34,1.75,12,0.19,3268.00,36016.00,116700,20250407,-45.84,50700,20240923,24.65,116700,-45.84,20250407,62100,1.77,20250509,116700,-45.84,20250407,50700,24.65,20240923,3.01,Y,053800,500,57 억,,3595837,N,N,96,N,00,N
+20250513,120522,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,62900,-500,5,-0.79,1201831350,19032,31.33,63400,63800,62800,82400,44400,63400,63147.93,32.32,0,2354,64466,63932,63066,62532,61666,64200,62800,57,19000,500,48180,100,1,11126506,6999,19.25,1.75,12,0.17,3268.00,36016.00,116700,20250407,-46.10,50700,20240923,24.06,116700,-46.10,20250407,62100,1.29,20250509,116700,-46.10,20250407,50700,24.06,20240923,3.01,Y,053800,500,57 억,,3595837,N,N,96,N,00,N
+20250513,110521,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,63000,-400,5,-0.63,1040110450,16466,27.11,63400,63800,62800,82400,44400,63400,63167.16,32.32,0,2016,64466,63932,63066,62532,61666,64200,62800,57,19000,500,48180,100,1,11126506,7010,19.28,1.75,12,0.15,3268.00,36016.00,116700,20250407,-46.02,50700,20240923,24.26,116700,-46.02,20250407,62100,1.45,20250509,116700,-46.02,20250407,50700,24.26,20240923,3.01,Y,053800,500,57 억,,3595837,N,N,96,N,00,N
+20250513,100522,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,63000,-400,5,-0.63,847587550,13409,22.07,63400,63800,62800,82400,44400,63400,63210.35,32.32,0,2374,64466,63932,63066,62532,61666,64200,62800,57,19000,500,48180,100,1,11126506,7010,19.28,1.75,12,0.12,3268.00,36016.00,116700,20250407,-46.02,50700,20240923,24.26,116700,-46.02,20250407,62100,1.45,20250509,116700,-46.02,20250407,50700,24.26,20240923,3.01,Y,053800,500,57 억,,3595837,N,N,96,N,00,N
+20250513,090524,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,63500,100,2,0.16,98837800,1557,2.56,63400,63800,63300,82400,44400,63400,63479.64,32.32,0,-327,64466,63932,63066,62532,61666,64200,62800,57,19000,500,48180,100,1,11126506,7065,19.43,1.76,12,0.01,3268.00,36016.00,116700,20250407,-45.59,50700,20240923,25.25,116700,-45.59,20250407,62100,2.25,20250509,116700,-45.59,20250407,50700,25.25,20240923,3.01,Y,053800,500,57 억,,3595837,N,N,96,N,00,N
 20250512,160511,54,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,63400,1300,2,2.09,3835551650,60743,8.24,62300,63600,62200,80700,43500,62100,63143.92,32.14,0,17537,67300,64700,63400,60800,59500,64050,60150,57,18600,500,47190,100,1,11126506,7054,19.40,1.76,12,0.55,3268.00,36016.00,116700,20250407,-45.67,50700,20240923,25.05,116700,-45.67,20250407,62100,2.09,20250509,116700,-45.67,20250407,50700,25.05,20240923,3.00,Y,053800,500,57 억,,3575936,N,N,96,N,01,N
 20250512,150517,54,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,63200,1100,2,1.77,3462615550,54855,7.44,62300,63600,62200,80700,43500,62100,63123.06,32.14,0,16124,67300,64700,63400,60800,59500,64050,60150,57,18600,500,47190,100,1,11126506,7032,19.34,1.75,12,0.49,3268.00,36016.00,116700,20250407,-45.84,50700,20240923,24.65,116700,-45.84,20250407,62100,1.77,20250509,116700,-45.84,20250407,50700,24.65,20240923,3.00,Y,053800,500,57 억,,3575936,N,N,8176,N,01,N
 20250512,140516,54,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,63400,1300,2,2.09,2976485700,47163,6.40,62300,63600,62200,80700,43500,62100,63110.61,32.14,0,14058,67300,64700,63400,60800,59500,64050,60150,57,18600,500,47190,100,1,11126506,7054,19.40,1.76,12,0.42,3268.00,36016.00,116700,20250407,-45.67,50700,20240923,25.05,116700,-45.67,20250407,62100,2.09,20250509,116700,-45.67,20250407,50700,25.05,20240923,3.00,Y,053800,500,57 억,,3575936,N,N,8176,N,01,N
diff --git a/053950/price/prices-20250501.csv b/053950/price/prices-20250501.csv
index 16f0b1356b5d..7482237bebe7 100644
--- a/053950/price/prices-20250501.csv
+++ b/053950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,654,-7,5,-1.06,179942097,273431,163.08,662,666,652,859,463,661,658.09,1.45,0,6567,672,666,661,655,650,669,658,78,198,100,390,1,1,78147358,511,3.39,0.44,12,0.35,193.00,1474.00,1216,20240520,-46.22,540,20241030,21.11,909,-28.05,20250106,590,10.85,20250331,1790,-63.46,20240520,540,21.11,20241030,0.48,Y,053950,100,78 억,,1131898,N,N,28835,N,00,N
+20250513,150519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,656,-5,5,-0.76,169283887,257106,153.34,662,666,653,859,463,661,658.42,1.45,0,7477,672,666,661,655,650,669,658,78,198,100,390,1,1,78147358,513,3.40,0.45,12,0.33,193.00,1474.00,1216,20240520,-46.05,540,20241030,21.48,909,-27.83,20250106,590,11.19,20250331,1790,-63.35,20240520,540,21.48,20241030,0.48,Y,053950,100,78 억,,1131898,N,N,30122,N,00,N
+20250513,140520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,654,-7,5,-1.06,149361956,226658,135.18,662,666,654,859,463,661,658.98,1.45,0,18066,672,666,661,655,650,669,658,78,198,100,390,1,1,78147358,511,3.39,0.44,12,0.29,193.00,1474.00,1216,20240520,-46.22,540,20241030,21.11,909,-28.05,20250106,590,10.85,20250331,1790,-63.46,20240520,540,21.11,20241030,0.48,Y,053950,100,78 억,,1131898,N,N,30122,N,00,N
+20250513,130522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,661,0,3,0.00,107109279,162273,96.78,662,666,656,859,463,661,660.06,1.45,0,18241,672,666,661,655,650,669,658,78,198,100,390,1,1,78147358,517,3.42,0.45,12,0.21,193.00,1474.00,1216,20240520,-45.64,540,20241030,22.41,909,-27.28,20250106,590,12.03,20250331,1790,-63.07,20240520,540,22.41,20241030,0.48,Y,053950,100,78 억,,1131898,N,N,30122,N,00,N
+20250513,120522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,661,0,3,0.00,92403846,140030,83.52,662,666,656,859,463,661,659.89,1.45,0,17726,672,666,661,655,650,669,658,78,198,100,390,1,1,78147358,517,3.42,0.45,12,0.18,193.00,1474.00,1216,20240520,-45.64,540,20241030,22.41,909,-27.28,20250106,590,12.03,20250331,1790,-63.07,20240520,540,22.41,20241030,0.48,Y,053950,100,78 억,,1131898,N,N,30122,N,00,N
+20250513,110521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,661,0,3,0.00,80509884,121987,72.76,662,666,657,859,463,661,659.99,1.45,0,17552,672,666,661,655,650,669,658,78,198,100,390,1,1,78147358,517,3.42,0.45,12,0.16,193.00,1474.00,1216,20240520,-45.64,540,20241030,22.41,909,-27.28,20250106,590,12.03,20250331,1790,-63.07,20240520,540,22.41,20241030,0.48,Y,053950,100,78 억,,1131898,N,N,30122,N,00,N
+20250513,100523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,660,-1,5,-0.15,48521131,73593,43.89,662,662,657,859,463,661,659.32,1.45,0,10006,672,666,661,655,650,669,658,78,198,100,390,1,1,78147358,516,3.42,0.45,12,0.09,193.00,1474.00,1216,20240520,-45.72,540,20241030,22.22,909,-27.39,20250106,590,11.86,20250331,1790,-63.13,20240520,540,22.22,20241030,0.48,Y,053950,100,78 억,,1131898,N,N,30122,N,00,N
+20250513,090525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,661,0,3,0.00,3215790,4862,2.90,662,662,661,859,463,661,661.41,1.45,0,0,672,666,661,655,650,669,658,78,198,100,390,1,1,78147358,517,3.42,0.45,12,0.01,193.00,1474.00,1216,20240520,-45.64,540,20241030,22.41,909,-27.28,20250106,590,12.03,20250331,1790,-63.07,20240520,540,22.41,20241030,0.48,Y,053950,100,78 억,,1131898,N,N,30122,N,00,N
 20250512,160512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,661,2,2,0.30,110494541,167147,79.07,659,667,656,856,462,659,661.06,1.44,0,8218,684,671,660,647,636,678,654,78,197,100,390,1,1,78147358,517,3.42,0.45,12,0.21,193.00,1474.00,1216,20240520,-45.64,540,20241030,22.41,909,-27.28,20250106,590,12.03,20250331,1790,-63.07,20240520,540,22.41,20241030,0.49,Y,053950,100,78 억,,1123985,N,N,30122,N,00,N
 20250512,150517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,662,3,2,0.46,106983132,161803,76.54,659,667,656,856,462,659,661.19,1.44,0,8238,684,671,660,647,636,678,654,78,197,100,390,1,1,78147358,517,3.43,0.45,12,0.21,193.00,1474.00,1216,20240520,-45.56,540,20241030,22.59,909,-27.17,20250106,590,12.20,20250331,1790,-63.02,20240520,540,22.59,20241030,0.49,Y,053950,100,78 억,,1123985,N,N,28149,N,00,N
 20250512,140517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,663,4,2,0.61,94147546,142380,67.35,659,667,656,856,462,659,661.24,1.44,0,3695,684,671,660,647,636,678,654,78,197,100,390,1,1,78147358,518,3.44,0.45,12,0.18,193.00,1474.00,1216,20240520,-45.48,540,20241030,22.78,909,-27.06,20250106,590,12.37,20250331,1790,-62.96,20240520,540,22.78,20241030,0.49,Y,053950,100,78 억,,1123985,N,N,28149,N,00,N
diff --git a/053980/price/prices-20250501.csv b/053980/price/prices-20250501.csv
index f03162037114..6e539f3176d1 100644
--- a/053980/price/prices-20250501.csv
+++ b/053980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,30,2,0.89,96899810,28510,85.53,3370,3430,3365,4380,2360,3370,3398.80,2.80,0,8164,3463,3416,3383,3336,3303,3400,3320,95,1010,500,2080,5,1,18982783,645,10.15,0.62,12,0.15,335.00,5500.00,5700,20240813,-40.35,2835,20250409,19.93,4310,-21.11,20250114,2835,19.93,20250409,5700,-40.35,20240813,2835,19.93,20250409,2.73,Y,053980,500,94 억,,531400,N,N,3223,N,00,N
+20250513,150520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3410,40,2,1.19,90346250,26580,79.74,3370,3430,3365,4380,2360,3370,3399.03,2.80,0,7833,3463,3416,3383,3336,3303,3400,3320,95,1010,500,2080,5,1,18982783,647,10.18,0.62,12,0.14,335.00,5500.00,5700,20240813,-40.18,2835,20250409,20.28,4310,-20.88,20250114,2835,20.28,20250409,5700,-40.18,20240813,2835,20.28,20250409,2.73,Y,053980,500,94 억,,531400,N,N,10465,N,00,N
+20250513,140521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,25,2,0.74,63964830,18850,56.55,3370,3425,3365,4380,2360,3370,3393.36,2.80,0,1871,3463,3416,3383,3336,3303,3400,3320,95,1010,500,2080,5,1,18982783,644,10.13,0.62,12,0.10,335.00,5500.00,5700,20240813,-40.44,2835,20250409,19.75,4310,-21.23,20250114,2835,19.75,20250409,5700,-40.44,20240813,2835,19.75,20250409,2.73,Y,053980,500,94 억,,531400,N,N,10465,N,00,N
+20250513,130522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,30,2,0.89,56056855,16519,49.56,3370,3425,3365,4380,2360,3370,3393.48,2.80,0,177,3463,3416,3383,3336,3303,3400,3320,95,1010,500,2080,5,1,18982783,645,10.15,0.62,12,0.09,335.00,5500.00,5700,20240813,-40.35,2835,20250409,19.93,4310,-21.11,20250114,2835,19.93,20250409,5700,-40.35,20240813,2835,19.93,20250409,2.73,Y,053980,500,94 억,,531400,N,N,10465,N,00,N
+20250513,120523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3425,55,2,1.63,54162200,15962,47.89,3370,3425,3365,4380,2360,3370,3393.20,2.80,0,-280,3463,3416,3383,3336,3303,3400,3320,95,1010,500,2080,5,1,18982783,650,10.22,0.62,12,0.08,335.00,5500.00,5700,20240813,-39.91,2835,20250409,20.81,4310,-20.53,20250114,2835,20.81,20250409,5700,-39.91,20240813,2835,20.81,20250409,2.73,Y,053980,500,94 억,,531400,N,N,10465,N,00,N
+20250513,110521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,20,2,0.59,39470055,11665,35.00,3370,3410,3365,4380,2360,3370,3383.63,2.80,0,348,3463,3416,3383,3336,3303,3400,3320,95,1010,500,2080,5,1,18982783,644,10.12,0.62,12,0.06,335.00,5500.00,5700,20240813,-40.53,2835,20250409,19.58,4310,-21.35,20250114,2835,19.58,20250409,5700,-40.53,20240813,2835,19.58,20250409,2.73,Y,053980,500,94 억,,531400,N,N,10465,N,00,N
+20250513,100523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,10,2,0.30,27620395,8178,24.53,3370,3410,3365,4380,2360,3370,3377.40,2.80,0,457,3463,3416,3383,3336,3303,3400,3320,95,1010,500,2080,5,1,18982783,642,10.09,0.61,12,0.04,335.00,5500.00,5700,20240813,-40.70,2835,20250409,19.22,4310,-21.58,20250114,2835,19.22,20250409,5700,-40.70,20240813,2835,19.22,20250409,2.73,Y,053980,500,94 억,,531400,N,N,10465,N,00,N
+20250513,090525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,20,2,0.59,4468210,1324,3.97,3370,3390,3370,4380,2360,3370,3374.78,2.80,0,-236,3463,3416,3383,3336,3303,3400,3320,95,1010,500,2080,5,1,18982783,644,10.12,0.62,12,0.01,335.00,5500.00,5700,20240813,-40.53,2835,20250409,19.58,4310,-21.35,20250114,2835,19.58,20250409,5700,-40.53,20240813,2835,19.58,20250409,2.73,Y,053980,500,94 억,,531400,N,N,10465,N,00,N
 20250512,160512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,-10,5,-0.30,112675495,33237,132.58,3430,3430,3350,4390,2370,3380,3390.06,2.82,0,-2288,3413,3396,3378,3361,3343,3387,3352,95,1010,500,2090,5,1,18982783,640,10.06,0.61,12,0.18,335.00,5500.00,5700,20240813,-40.88,2835,20250409,18.87,4310,-21.81,20250114,2835,18.87,20250409,5700,-40.88,20240813,2835,18.87,20250409,2.76,Y,053980,500,94 억,,534803,N,N,10465,N,00,N
 20250512,150517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,15,2,0.44,106062805,31278,124.76,3430,3430,3350,4390,2370,3380,3390.97,2.82,0,-2346,3413,3396,3378,3361,3343,3387,3352,95,1010,500,2090,5,1,18982783,644,10.13,0.62,12,0.16,335.00,5500.00,5700,20240813,-40.44,2835,20250409,19.75,4310,-21.23,20250114,2835,19.75,20250409,5700,-40.44,20240813,2835,19.75,20250409,2.76,Y,053980,500,94 억,,534803,N,N,4986,N,00,N
 20250512,140517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,15,2,0.44,64972220,19188,76.54,3430,3430,3350,4390,2370,3380,3386.09,2.82,0,6382,3413,3396,3378,3361,3343,3387,3352,95,1010,500,2090,5,1,18982783,644,10.13,0.62,12,0.10,335.00,5500.00,5700,20240813,-40.44,2835,20250409,19.75,4310,-21.23,20250114,2835,19.75,20250409,5700,-40.44,20240813,2835,19.75,20250409,2.76,Y,053980,500,94 억,,534803,N,N,4986,N,00,N
diff --git a/054040/price/prices-20250501.csv b/054040/price/prices-20250501.csv
index c7219948f998..f86074e13377 100644
--- a/054040/price/prices-20250501.csv
+++ b/054040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,30,2,0.63,166867246,34893,102.95,4795,4825,4755,6230,3360,4795,4782.26,0.41,0,-3418,4875,4835,4770,4730,4665,4855,4750,80,1435,500,3350,5,1,16071290,775,5.70,0.48,12,0.22,846.00,10143.00,6720,20240507,-28.20,4000,20250407,20.62,5320,-9.30,20250106,4000,20.62,20250407,6630,-27.22,20240516,4000,20.62,20250407,2.56,Y,054040,500,80 억,,65420,N,N,2888,N,00,N
+20250513,150520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4765,-30,5,-0.63,150963786,31573,93.15,4795,4820,4755,6230,3360,4795,4781.42,0.41,0,-3391,4875,4835,4770,4730,4665,4855,4750,80,1435,500,3350,5,1,16071290,766,5.63,0.47,12,0.20,846.00,10143.00,6720,20240507,-29.09,4000,20250407,19.12,5320,-10.43,20250106,4000,19.12,20250407,6630,-28.13,20240516,4000,19.12,20250407,2.56,Y,054040,500,80 억,,65420,N,N,2283,N,00,N
+20250513,140521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,-35,5,-0.73,122403605,25583,75.48,4795,4820,4755,6230,3360,4795,4784.57,0.41,0,-3384,4875,4835,4770,4730,4665,4855,4750,80,1435,500,3350,5,1,16071290,765,5.63,0.47,12,0.16,846.00,10143.00,6720,20240507,-29.17,4000,20250407,19.00,5320,-10.53,20250106,4000,19.00,20250407,6630,-28.21,20240516,4000,19.00,20250407,2.56,Y,054040,500,80 억,,65420,N,N,2283,N,00,N
+20250513,130522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,-5,5,-0.10,119152460,24902,73.47,4795,4820,4755,6230,3360,4795,4784.86,0.41,0,-3564,4875,4835,4770,4730,4665,4855,4750,80,1435,500,3350,5,1,16071290,770,5.66,0.47,12,0.15,846.00,10143.00,6720,20240507,-28.72,4000,20250407,19.75,5320,-9.96,20250106,4000,19.75,20250407,6630,-27.75,20240516,4000,19.75,20250407,2.56,Y,054040,500,80 억,,65420,N,N,2283,N,00,N
+20250513,120523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4785,-10,5,-0.21,51515000,10758,31.74,4795,4820,4760,6230,3360,4795,4788.53,0.41,0,-2701,4875,4835,4770,4730,4665,4855,4750,80,1435,500,3350,5,1,16071290,769,5.66,0.47,12,0.07,846.00,10143.00,6720,20240507,-28.79,4000,20250407,19.62,5320,-10.06,20250106,4000,19.62,20250407,6630,-27.83,20240516,4000,19.62,20250407,2.56,Y,054040,500,80 억,,65420,N,N,2283,N,00,N
+20250513,110521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,-5,5,-0.10,44682105,9329,27.52,4795,4820,4760,6230,3360,4795,4789.59,0.41,0,-2719,4875,4835,4770,4730,4665,4855,4750,80,1435,500,3350,5,1,16071290,770,5.66,0.47,12,0.06,846.00,10143.00,6720,20240507,-28.72,4000,20250407,19.75,5320,-9.96,20250106,4000,19.75,20250407,6630,-27.75,20240516,4000,19.75,20250407,2.56,Y,054040,500,80 억,,65420,N,N,2283,N,00,N
+20250513,100523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4795,0,3,0.00,42305880,8833,26.06,4795,4820,4760,6230,3360,4795,4789.53,0.41,0,-2697,4875,4835,4770,4730,4665,4855,4750,80,1435,500,3350,5,1,16071290,771,5.67,0.47,12,0.05,846.00,10143.00,6720,20240507,-28.65,4000,20250407,19.88,5320,-9.87,20250106,4000,19.88,20250407,6630,-27.68,20240516,4000,19.88,20250407,2.56,Y,054040,500,80 억,,65420,N,N,2283,N,00,N
+20250513,090525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,15,2,0.31,1026330,214,0.63,4795,4810,4795,6230,3360,4795,4795.93,0.41,0,4,4875,4835,4770,4730,4665,4855,4750,80,1435,500,3350,5,1,16071290,773,5.69,0.47,12,0.00,846.00,10143.00,6720,20240507,-28.42,4000,20250407,20.25,5320,-9.59,20250106,4000,20.25,20250407,6630,-27.45,20240516,4000,20.25,20250407,2.56,Y,054040,500,80 억,,65420,N,N,2283,N,00,N
 20250512,160512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4795,55,2,1.16,162181199,33894,75.48,4705,4810,4705,6160,3320,4740,4784.82,0.36,0,8964,4853,4796,4723,4666,4593,4825,4695,80,1420,500,3310,5,1,16071290,771,5.67,0.47,12,0.21,846.00,10143.00,6720,20240507,-28.65,4000,20250407,19.88,5320,-9.87,20250106,4000,19.88,20250407,6630,-27.68,20240516,4000,19.88,20250407,2.57,Y,054040,500,80 억,,57190,N,N,2283,N,00,N
 20250512,150518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,50,2,1.05,147775369,30885,68.78,4705,4810,4705,6160,3320,4740,4784.70,0.36,0,8912,4853,4796,4723,4666,4593,4825,4695,80,1420,500,3310,5,1,16071290,770,5.66,0.47,12,0.19,846.00,10143.00,6720,20240507,-28.72,4000,20250407,19.75,5320,-9.96,20250106,4000,19.75,20250407,6630,-27.75,20240516,4000,19.75,20250407,2.57,Y,054040,500,80 억,,57190,N,N,3305,N,00,N
 20250512,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,50,2,1.05,139161474,29086,64.77,4705,4810,4705,6160,3320,4740,4784.48,0.36,0,9083,4853,4796,4723,4666,4593,4825,4695,80,1420,500,3310,5,1,16071290,770,5.66,0.47,12,0.18,846.00,10143.00,6720,20240507,-28.72,4000,20250407,19.75,5320,-9.96,20250106,4000,19.75,20250407,6630,-27.75,20240516,4000,19.75,20250407,2.57,Y,054040,500,80 억,,57190,N,N,3305,N,00,N
diff --git a/054050/price/prices-20250501.csv b/054050/price/prices-20250501.csv
index 80618ab2c723..e4a42649516c 100644
--- a/054050/price/prices-20250501.csv
+++ b/054050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160514,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7730,-20,5,-0.26,259925190,33642,18.50,7790,7820,7660,10070,5430,7750,7726.21,2.04,0,6059,8156,7952,7776,7572,7396,8055,7675,80,2320,500,5730,10,1,16030561,1239,11.43,0.46,12,0.21,676.00,16893.00,8690,20250328,-11.05,6950,20241209,11.22,8690,-11.05,20250328,6960,11.06,20250407,8690,-11.05,20250328,6950,11.22,20241209,0.93,Y,054050,500,80 억,,327195,N,N,0,N,00,N
+20250513,150520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7730,-20,5,-0.26,253034220,32749,18.01,7790,7820,7660,10070,5430,7750,7726.47,2.04,0,5879,8156,7952,7776,7572,7396,8055,7675,80,2320,500,5730,10,1,16030561,1239,11.43,0.46,12,0.20,676.00,16893.00,8690,20250328,-11.05,6950,20241209,11.22,8690,-11.05,20250328,6960,11.06,20250407,8690,-11.05,20250328,6950,11.22,20241209,0.93,Y,054050,500,80 억,,327195,N,N,0,N,00,N
+20250513,140521,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7740,-10,5,-0.13,169907050,21940,12.07,7790,7820,7700,10070,5430,7750,7744.17,2.04,0,3659,8156,7952,7776,7572,7396,8055,7675,80,2320,500,5730,10,1,16030561,1241,11.45,0.46,12,0.14,676.00,16893.00,8690,20250328,-10.93,6950,20241209,11.37,8690,-10.93,20250328,6960,11.21,20250407,8690,-10.93,20250328,6950,11.37,20241209,0.93,Y,054050,500,80 억,,327195,N,N,0,N,00,N
+20250513,130522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7740,-10,5,-0.13,153961330,19877,10.93,7790,7820,7700,10070,5430,7750,7745.70,2.04,0,3543,8156,7952,7776,7572,7396,8055,7675,80,2320,500,5730,10,1,16030561,1241,11.45,0.46,12,0.12,676.00,16893.00,8690,20250328,-10.93,6950,20241209,11.37,8690,-10.93,20250328,6960,11.21,20250407,8690,-10.93,20250328,6950,11.37,20241209,0.93,Y,054050,500,80 억,,327195,N,N,0,N,00,N
+20250513,120523,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7750,0,3,0.00,142800510,18435,10.14,7790,7820,7700,10070,5430,7750,7746.16,2.04,0,3155,8156,7952,7776,7572,7396,8055,7675,80,2320,500,5730,10,1,16030561,1242,11.46,0.46,12,0.11,676.00,16893.00,8690,20250328,-10.82,6950,20241209,11.51,8690,-10.82,20250328,6960,11.35,20250407,8690,-10.82,20250328,6950,11.51,20241209,0.93,Y,054050,500,80 억,,327195,N,N,0,N,00,N
+20250513,110522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7740,-10,5,-0.13,107849240,13922,7.66,7790,7820,7700,10070,5430,7750,7746.68,2.04,0,2235,8156,7952,7776,7572,7396,8055,7675,80,2320,500,5730,10,1,16030561,1241,11.45,0.46,12,0.09,676.00,16893.00,8690,20250328,-10.93,6950,20241209,11.37,8690,-10.93,20250328,6960,11.21,20250407,8690,-10.93,20250328,6950,11.37,20241209,0.93,Y,054050,500,80 억,,327195,N,N,0,N,00,N
+20250513,100523,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7710,-40,5,-0.52,81975860,10569,5.81,7790,7820,7700,10070,5430,7750,7756.26,2.04,0,1661,8156,7952,7776,7572,7396,8055,7675,80,2320,500,5730,10,1,16030561,1236,11.41,0.46,12,0.07,676.00,16893.00,8690,20250328,-11.28,6950,20241209,10.94,8690,-11.28,20250328,6960,10.78,20250407,8690,-11.28,20250328,6950,10.94,20241209,0.93,Y,054050,500,80 억,,327195,N,N,0,N,00,N
+20250513,090526,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7800,50,2,0.65,22962650,2942,1.62,7790,7820,7790,10070,5430,7750,7805.12,2.04,0,-367,8156,7952,7776,7572,7396,8055,7675,80,2320,500,5730,10,1,16030561,1250,11.54,0.46,12,0.02,676.00,16893.00,8690,20250328,-10.24,6950,20241209,12.23,8690,-10.24,20250328,6960,12.07,20250407,8690,-10.24,20250328,6950,12.23,20241209,0.93,Y,054050,500,80 억,,327195,N,N,0,N,00,N
 20250512,160512,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7750,150,2,1.97,1417835645,181709,557.49,7600,7980,7600,9880,5320,7600,7803.07,2.15,0,-16043,7706,7652,7556,7502,7406,7680,7530,80,2280,500,5620,10,1,16030561,1242,11.46,0.46,12,1.13,676.00,16893.00,8690,20250328,-10.82,6950,20241209,11.51,8690,-10.82,20250328,6960,11.35,20250407,8690,-10.82,20250328,6950,11.51,20241209,0.92,Y,054050,500,80 억,,344247,N,N,0,N,00,N
 20250512,150518,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7760,160,2,2.11,1383299150,177252,543.82,7600,7980,7600,9880,5320,7600,7804.14,2.15,0,-16395,7706,7652,7556,7502,7406,7680,7530,80,2280,500,5620,10,1,16030561,1244,11.48,0.46,12,1.11,676.00,16893.00,8690,20250328,-10.70,6950,20241209,11.65,8690,-10.70,20250328,6960,11.49,20250407,8690,-10.70,20250328,6950,11.65,20241209,0.92,Y,054050,500,80 억,,344247,N,N,0,N,00,N
 20250512,140517,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7800,200,2,2.63,1300763730,166663,511.33,7600,7980,7600,9880,5320,7600,7804.75,2.15,0,-14054,7706,7652,7556,7502,7406,7680,7530,80,2280,500,5620,10,1,16030561,1250,11.54,0.46,12,1.04,676.00,16893.00,8690,20250328,-10.24,6950,20241209,12.23,8690,-10.24,20250328,6960,12.07,20250407,8690,-10.24,20250328,6950,12.23,20241209,0.92,Y,054050,500,80 억,,344247,N,N,0,N,00,N
diff --git a/054090/price/prices-20250501.csv b/054090/price/prices-20250501.csv
index 3b37d560df88..a69e73862bc8 100644
--- a/054090/price/prices-20250501.csv
+++ b/054090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160514,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,798,6,2,0.76,23308532,29293,77.00,792,810,790,1029,555,792,795.70,0.49,0,1047,806,799,790,783,774,802,786,125,237,500,530,1,1,24959232,199,-0.93,0.43,12,0.12,-861.00,1858.00,1695,20240710,-52.92,600,20241209,33.00,1203,-33.67,20250121,670,19.10,20250311,1695,-52.92,20240710,600,33.00,20241209,0.50,Y,054090,500,124 억,,123386,N,N,0,N,00,N
+20250513,150520,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,804,12,2,1.52,22619102,28430,74.73,792,810,790,1029,555,792,795.61,0.49,0,1044,806,799,790,783,774,802,786,125,237,500,530,1,1,24959232,201,-0.93,0.43,12,0.11,-861.00,1858.00,1695,20240710,-52.57,600,20241209,34.00,1203,-33.17,20250121,670,20.00,20250311,1695,-52.57,20240710,600,34.00,20241209,0.50,Y,054090,500,124 억,,123386,N,N,0,N,00,N
+20250513,140521,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,806,14,2,1.77,22290250,28021,73.66,792,810,790,1029,555,792,795.48,0.49,0,1098,806,799,790,783,774,802,786,125,237,500,530,1,1,24959232,201,-0.94,0.43,12,0.11,-861.00,1858.00,1695,20240710,-52.45,600,20241209,34.33,1203,-33.00,20250121,670,20.30,20250311,1695,-52.45,20240710,600,34.33,20241209,0.50,Y,054090,500,124 억,,123386,N,N,0,N,00,N
+20250513,130523,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,809,17,2,2.15,19202468,24184,63.57,792,810,790,1029,555,792,794.02,0.49,0,713,806,799,790,783,774,802,786,125,237,500,530,1,1,24959232,202,-0.94,0.44,12,0.10,-861.00,1858.00,1695,20240710,-52.27,600,20241209,34.83,1203,-32.75,20250121,670,20.75,20250311,1695,-52.27,20240710,600,34.83,20241209,0.50,Y,054090,500,124 억,,123386,N,N,0,N,00,N
+20250513,120523,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,793,1,2,0.13,11979250,15118,39.74,792,794,790,1029,555,792,792.38,0.49,0,744,806,799,790,783,774,802,786,125,237,500,530,1,1,24959232,198,-0.92,0.43,12,0.06,-861.00,1858.00,1695,20240710,-53.22,600,20241209,32.17,1203,-34.08,20250121,670,18.36,20250311,1695,-53.22,20240710,600,32.17,20241209,0.50,Y,054090,500,124 억,,123386,N,N,0,N,00,N
+20250513,110522,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,794,2,2,0.25,7612304,9608,25.26,792,794,790,1029,555,792,792.29,0.49,0,452,806,799,790,783,774,802,786,125,237,500,530,1,1,24959232,198,-0.92,0.43,12,0.04,-861.00,1858.00,1695,20240710,-53.16,600,20241209,32.33,1203,-34.00,20250121,670,18.51,20250311,1695,-53.16,20240710,600,32.33,20241209,0.50,Y,054090,500,124 억,,123386,N,N,0,N,00,N
+20250513,100524,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,793,1,2,0.13,4741642,5988,15.74,792,793,790,1029,555,792,791.86,0.49,0,220,806,799,790,783,774,802,786,125,237,500,530,1,1,24959232,198,-0.92,0.43,12,0.02,-861.00,1858.00,1695,20240710,-53.22,600,20241209,32.17,1203,-34.08,20250121,670,18.36,20250311,1695,-53.22,20240710,600,32.17,20241209,0.50,Y,054090,500,124 억,,123386,N,N,0,N,00,N
+20250513,090526,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,791,-1,5,-0.13,58555,74,0.19,792,792,791,1029,555,792,791.28,0.49,0,0,806,799,790,783,774,802,786,125,237,500,530,1,1,24959232,197,-0.92,0.43,12,0.00,-861.00,1858.00,1695,20240710,-53.33,600,20241209,31.83,1203,-34.25,20250121,670,18.06,20250311,1695,-53.33,20240710,600,31.83,20241209,0.50,Y,054090,500,124 억,,123386,N,N,0,N,00,N
 20250512,160513,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,792,2,2,0.25,29974147,38042,182.05,790,797,781,1027,553,790,787.92,0.48,0,3999,802,795,786,779,770,799,783,125,237,500,530,1,1,24959232,198,-0.92,0.43,12,0.15,-861.00,1858.00,1695,20240710,-53.27,600,20241209,32.00,1203,-34.16,20250121,670,18.21,20250311,1695,-53.27,20240710,600,32.00,20241209,0.54,Y,054090,500,124 억,,119775,N,N,0,N,00,N
 20250512,150518,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,792,2,2,0.25,26751821,33990,162.65,790,797,781,1027,553,790,787.05,0.48,0,4000,802,795,786,779,770,799,783,125,237,500,530,1,1,24959232,198,-0.92,0.43,12,0.14,-861.00,1858.00,1695,20240710,-53.27,600,20241209,32.00,1203,-34.16,20250121,670,18.21,20250311,1695,-53.27,20240710,600,32.00,20241209,0.54,Y,054090,500,124 억,,119775,N,N,0,N,00,N
 20250512,140518,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,796,6,2,0.76,26529937,33710,161.32,790,797,781,1027,553,790,787.00,0.48,0,3984,802,795,786,779,770,799,783,125,237,500,530,1,1,24959232,199,-0.92,0.43,12,0.14,-861.00,1858.00,1695,20240710,-53.04,600,20241209,32.67,1203,-33.83,20250121,670,18.81,20250311,1695,-53.04,20240710,600,32.67,20241209,0.54,Y,054090,500,124 억,,119775,N,N,0,N,00,N
diff --git a/054180/price/prices-20250501.csv b/054180/price/prices-20250501.csv
index 6d1009f7ddfb..cc061a044d41 100644
--- a/054180/price/prices-20250501.csv
+++ b/054180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160514,54,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,104,-11,5,-9.57,1096765739,10061369,120.99,117,124,103,149,81,115,109.04,2.39,0,164465,130,122,118,110,106,120,108,414,34,500,70,1,1,82878283,86,-0.33,0.14,12,12.14,-315.00,762.00,846,20240705,-87.71,103,20250513,0.97,413,-74.82,20250227,103,0.97,20250513,846,-87.71,20240705,103,0.97,20250513,0.00,Y,054180,500,414 억,,1981925,N,N,0,N,01,N
+20250513,150521,54,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,106,-9,5,-7.83,997547572,9109680,109.54,117,124,104,149,81,115,109.50,2.39,0,102401,130,122,118,110,106,120,108,414,34,500,70,1,1,82878283,88,-0.34,0.14,12,10.99,-315.00,762.00,846,20240705,-87.47,104,20250513,1.92,413,-74.33,20250227,104,1.92,20250513,846,-87.47,20240705,104,1.92,20250513,0.00,Y,054180,500,414 억,,1981925,N,N,0,N,01,N
+20250513,140522,54,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,106,-9,5,-7.83,884291754,8036174,96.64,117,124,104,149,81,115,110.04,2.39,0,59665,130,122,118,110,106,120,108,414,34,500,70,1,1,82878283,88,-0.34,0.14,12,9.70,-315.00,762.00,846,20240705,-87.47,104,20250513,1.92,413,-74.33,20250227,104,1.92,20250513,846,-87.47,20240705,104,1.92,20250513,0.00,Y,054180,500,414 억,,1981925,N,N,0,N,01,N
+20250513,130523,54,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,107,-8,5,-6.96,756204791,6836310,82.21,117,124,104,149,81,115,110.62,2.39,0,27984,130,122,118,110,106,120,108,414,34,500,70,1,1,82878283,89,-0.34,0.14,12,8.25,-315.00,762.00,846,20240705,-87.35,104,20250513,2.88,413,-74.09,20250227,104,2.88,20250513,846,-87.35,20240705,104,2.88,20250513,0.00,Y,054180,500,414 억,,1981925,N,N,0,N,01,N
+20250513,120524,54,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,107,-8,5,-6.96,659305778,5931224,71.32,117,124,104,149,81,115,111.16,2.39,0,-159295,130,122,118,110,106,120,108,414,34,500,70,1,1,82878283,89,-0.34,0.14,12,7.16,-315.00,762.00,846,20240705,-87.35,104,20250513,2.88,413,-74.09,20250227,104,2.88,20250513,846,-87.35,20240705,104,2.88,20250513,0.00,Y,054180,500,414 억,,1981925,N,N,0,N,01,N
+20250513,110522,54,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,107,-8,5,-6.96,536179934,4782062,57.50,117,124,104,149,81,115,112.12,2.39,0,15374,130,122,118,110,106,120,108,414,34,500,70,1,1,82878283,89,-0.34,0.14,12,5.77,-315.00,762.00,846,20240705,-87.35,104,20250513,2.88,413,-74.09,20250227,104,2.88,20250513,846,-87.35,20240705,104,2.88,20250513,0.00,Y,054180,500,414 억,,1981925,N,N,0,N,01,N
+20250513,100524,54,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,109,-6,5,-5.22,332932690,2897526,34.84,117,124,107,149,81,115,114.90,2.39,0,-200924,130,122,118,110,106,120,108,414,34,500,70,1,1,82878283,90,-0.35,0.14,12,3.50,-315.00,762.00,846,20240705,-87.12,107,20250513,1.87,413,-73.61,20250227,107,1.87,20250513,846,-87.12,20240705,107,1.87,20250513,0.00,Y,054180,500,414 억,,1981925,N,N,0,N,01,N
+20250513,090526,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,121,6,2,5.22,50570402,421024,5.06,117,124,117,149,81,115,120.11,2.39,0,-41522,130,122,118,110,106,120,108,414,34,500,70,1,1,82878283,100,-0.38,0.16,12,0.51,-315.00,762.00,846,20240705,-85.70,114,20250512,6.14,413,-70.70,20250227,114,6.14,20250512,846,-85.70,20240705,114,6.14,20250512,0.00,Y,054180,500,414 억,,1981925,N,N,0,N,01,N
 20250512,160513,54,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,115,-3,5,-2.54,975703021,8179233,48.75,123,126,114,153,83,118,119.33,1.90,0,342180,194,156,137,99,80,146,89,414,35,500,70,1,1,82878283,95,-0.37,0.15,12,9.87,-315.00,762.00,846,20240705,-86.41,114,20250512,0.88,413,-72.15,20250227,114,0.88,20250512,846,-86.41,20240705,114,0.88,20250512,0.00,Y,054180,500,414 억,,1576383,N,N,0,N,01,N
 20250512,150518,54,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,119,1,2,0.85,929408024,7779836,46.37,123,126,114,153,83,118,119.46,1.90,0,363424,194,156,137,99,80,146,89,414,35,500,70,1,1,82878283,99,-0.38,0.16,12,9.39,-315.00,762.00,846,20240705,-85.93,114,20250512,4.39,413,-71.19,20250227,114,4.39,20250512,846,-85.93,20240705,114,4.39,20250512,0.00,Y,054180,500,414 억,,1576383,N,N,0,N,01,N
 20250512,140518,54,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,116,-2,5,-1.69,822625386,6859500,40.89,123,126,114,153,83,118,119.92,1.90,0,187673,194,156,137,99,80,146,89,414,35,500,70,1,1,82878283,96,-0.37,0.15,12,8.28,-315.00,762.00,846,20240705,-86.29,114,20250512,1.75,413,-71.91,20250227,114,1.75,20250512,846,-86.29,20240705,114,1.75,20250512,0.00,Y,054180,500,414 억,,1576383,N,N,0,N,01,N
diff --git a/054210/price/prices-20250501.csv b/054210/price/prices-20250501.csv
index 55db44e08157..dc95ff591a26 100644
--- a/054210/price/prices-20250501.csv
+++ b/054210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160515,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5060,0,3,0.00,111998615,22150,46.90,5030,5110,4985,6570,3550,5060,5056.37,4.03,0,7086,5173,5116,5043,4986,4913,5145,5015,126,1510,500,3540,10,1,25291210,1280,421.67,0.51,12,0.09,12.00,9871.00,10830,20240703,-53.28,4050,20241209,24.94,5880,-13.95,20250326,4230,19.62,20250409,10830,-53.28,20240703,4050,24.94,20241209,3.03,Y,054210,500,126 억,,1019514,N,N,0,N,00,N
+20250513,150521,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5060,0,3,0.00,107041590,21169,44.82,5030,5110,4985,6570,3550,5060,5056.53,4.03,0,6887,5173,5116,5043,4986,4913,5145,5015,126,1510,500,3540,10,1,25291210,1280,421.67,0.51,12,0.08,12.00,9871.00,10830,20240703,-53.28,4050,20241209,24.94,5880,-13.95,20250326,4230,19.62,20250409,10830,-53.28,20240703,4050,24.94,20241209,3.03,Y,054210,500,126 억,,1019514,N,N,0,N,00,N
+20250513,140522,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5040,-20,5,-0.40,100052840,19780,41.88,5030,5110,4985,6570,3550,5060,5058.28,4.03,0,6414,5173,5116,5043,4986,4913,5145,5015,126,1510,500,3540,10,1,25291210,1275,420.00,0.51,12,0.08,12.00,9871.00,10830,20240703,-53.46,4050,20241209,24.44,5880,-14.29,20250326,4230,19.15,20250409,10830,-53.46,20240703,4050,24.44,20241209,3.03,Y,054210,500,126 억,,1019514,N,N,0,N,00,N
+20250513,130523,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5060,0,3,0.00,82337160,16261,34.43,5030,5110,4985,6570,3550,5060,5063.47,4.03,0,4475,5173,5116,5043,4986,4913,5145,5015,126,1510,500,3540,10,1,25291210,1280,421.67,0.51,12,0.06,12.00,9871.00,10830,20240703,-53.28,4050,20241209,24.94,5880,-13.95,20250326,4230,19.62,20250409,10830,-53.28,20240703,4050,24.94,20241209,3.03,Y,054210,500,126 억,,1019514,N,N,0,N,00,N
+20250513,120524,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5040,-20,5,-0.40,53253170,10546,22.33,5030,5090,4985,6570,3550,5060,5049.61,4.03,0,1255,5173,5116,5043,4986,4913,5145,5015,126,1510,500,3540,10,1,25291210,1275,420.00,0.51,12,0.04,12.00,9871.00,10830,20240703,-53.46,4050,20241209,24.44,5880,-14.29,20250326,4230,19.15,20250409,10830,-53.46,20240703,4050,24.44,20241209,3.03,Y,054210,500,126 억,,1019514,N,N,0,N,00,N
+20250513,110523,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5060,0,3,0.00,35960030,7133,15.10,5030,5090,4985,6570,3550,5060,5041.36,4.03,0,229,5173,5116,5043,4986,4913,5145,5015,126,1510,500,3540,10,1,25291210,1280,421.67,0.51,12,0.03,12.00,9871.00,10830,20240703,-53.28,4050,20241209,24.94,5880,-13.95,20250326,4230,19.62,20250409,10830,-53.28,20240703,4050,24.94,20241209,3.03,Y,054210,500,126 억,,1019514,N,N,0,N,00,N
+20250513,100524,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5080,20,2,0.40,17848480,3532,7.48,5030,5090,5030,6570,3550,5060,5053.36,4.03,0,-143,5173,5116,5043,4986,4913,5145,5015,126,1510,500,3540,10,1,25291210,1285,423.33,0.51,12,0.01,12.00,9871.00,10830,20240703,-53.09,4050,20241209,25.43,5880,-13.61,20250326,4230,20.09,20250409,10830,-53.09,20240703,4050,25.43,20241209,3.03,Y,054210,500,126 억,,1019514,N,N,0,N,00,N
+20250513,090526,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5090,30,2,0.59,5048460,1001,2.12,5030,5090,5030,6570,3550,5060,5043.42,4.03,0,-305,5173,5116,5043,4986,4913,5145,5015,126,1510,500,3540,10,1,25291210,1287,424.17,0.52,12,0.00,12.00,9871.00,10830,20240703,-53.00,4050,20241209,25.68,5880,-13.44,20250326,4230,20.33,20250409,10830,-53.00,20240703,4050,25.68,20241209,3.03,Y,054210,500,126 억,,1019514,N,N,0,N,00,N
 20250512,160513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5060,85,2,1.71,236629640,47228,146.54,4975,5100,4970,6460,3485,4975,5010.37,3.99,0,6038,5098,5036,4968,4906,4838,5002,4872,126,1485,500,3480,10,1,25291210,1280,421.67,0.51,12,0.19,12.00,9871.00,10830,20240703,-53.28,4050,20241209,24.94,5880,-13.95,20250326,4230,19.62,20250409,10830,-53.28,20240703,4050,24.94,20241209,3.01,Y,054210,500,126 억,,1009126,N,N,78,N,00,N
 20250512,150519,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5060,85,2,1.71,229497460,45816,142.16,4975,5100,4970,6460,3485,4975,5009.11,3.99,0,6012,5098,5036,4968,4906,4838,5002,4872,126,1485,500,3480,10,1,25291210,1280,421.67,0.51,12,0.18,12.00,9871.00,10830,20240703,-53.28,4050,20241209,24.94,5880,-13.95,20250326,4230,19.62,20250409,10830,-53.28,20240703,4050,24.94,20241209,3.01,Y,054210,500,126 억,,1009126,N,N,78,N,00,N
 20250512,140518,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5050,75,2,1.51,211010400,42141,130.75,4975,5100,4970,6460,3485,4975,5007.25,3.99,0,4446,5098,5036,4968,4906,4838,5002,4872,126,1485,500,3480,10,1,25291210,1277,420.83,0.51,12,0.17,12.00,9871.00,10830,20240703,-53.37,4050,20241209,24.69,5880,-14.12,20250326,4230,19.39,20250409,10830,-53.37,20240703,4050,24.69,20241209,3.01,Y,054210,500,126 억,,1009126,N,N,78,N,00,N
diff --git a/054220/price/prices-20250501.csv b/054220/price/prices-20250501.csv
index 7625af5b8c4e..355739d20d5e 100644
--- a/054220/price/prices-20250501.csv
+++ b/054220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,329,0,3,0.00,23816272,72636,139.46,330,331,325,427,231,329,327.88,0.99,0,10092,333,331,329,327,325,330,326,300,98,500,230,1,1,59953081,197,-1.86,1.12,12,0.12,-177.00,293.00,621,20240830,-47.02,317,20250325,3.79,535,-38.50,20250102,317,3.79,20250325,621,-47.02,20240830,317,3.79,20250325,0.00,Y,054220,500,299 억,,592169,N,N,405,N,00,N
+20250513,150521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,328,-1,5,-0.30,23473257,71588,137.45,330,331,325,427,231,329,327.89,0.99,0,10092,333,331,329,327,325,330,326,300,98,500,230,1,1,59953081,197,-1.85,1.12,12,0.12,-177.00,293.00,621,20240830,-47.18,317,20250325,3.47,535,-38.69,20250102,317,3.47,20250325,621,-47.18,20240830,317,3.47,20250325,0.00,Y,054220,500,299 억,,592169,N,N,3666,N,00,N
+20250513,140522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,329,0,3,0.00,20321311,61939,118.93,330,331,326,427,231,329,328.09,0.99,0,6299,333,331,329,327,325,330,326,300,98,500,230,1,1,59953081,197,-1.86,1.12,12,0.10,-177.00,293.00,621,20240830,-47.02,317,20250325,3.79,535,-38.50,20250102,317,3.79,20250325,621,-47.02,20240830,317,3.79,20250325,0.00,Y,054220,500,299 억,,592169,N,N,3666,N,00,N
+20250513,130523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,328,-1,5,-0.30,16011703,48750,93.60,330,331,327,427,231,329,328.45,0.99,0,5901,333,331,329,327,325,330,326,300,98,500,230,1,1,59953081,197,-1.85,1.12,12,0.08,-177.00,293.00,621,20240830,-47.18,317,20250325,3.47,535,-38.69,20250102,317,3.47,20250325,621,-47.18,20240830,317,3.47,20250325,0.00,Y,054220,500,299 억,,592169,N,N,3666,N,00,N
+20250513,120524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,329,0,3,0.00,15902860,48419,92.97,330,331,327,427,231,329,328.44,0.99,0,5938,333,331,329,327,325,330,326,300,98,500,230,1,1,59953081,197,-1.86,1.12,12,0.08,-177.00,293.00,621,20240830,-47.02,317,20250325,3.79,535,-38.50,20250102,317,3.79,20250325,621,-47.02,20240830,317,3.79,20250325,0.00,Y,054220,500,299 억,,592169,N,N,3666,N,00,N
+20250513,110523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,328,-1,5,-0.30,13884301,42266,81.15,330,331,327,427,231,329,328.50,0.99,0,5923,333,331,329,327,325,330,326,300,98,500,230,1,1,59953081,197,-1.85,1.12,12,0.07,-177.00,293.00,621,20240830,-47.18,317,20250325,3.47,535,-38.69,20250102,317,3.47,20250325,621,-47.18,20240830,317,3.47,20250325,0.00,Y,054220,500,299 억,,592169,N,N,3666,N,00,N
+20250513,100524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,329,0,3,0.00,4761984,14431,27.71,330,331,329,427,231,329,329.98,0.99,0,4944,333,331,329,327,325,330,326,300,98,500,230,1,1,59953081,197,-1.86,1.12,12,0.02,-177.00,293.00,621,20240830,-47.02,317,20250325,3.79,535,-38.50,20250102,317,3.79,20250325,621,-47.02,20240830,317,3.79,20250325,0.00,Y,054220,500,299 억,,592169,N,N,3666,N,00,N
+20250513,090527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,331,2,2,0.61,609475,1843,3.54,330,331,330,427,231,329,330.70,0.99,0,0,333,331,329,327,325,330,326,300,98,500,230,1,1,59953081,198,-1.87,1.13,12,0.00,-177.00,293.00,621,20240830,-46.70,317,20250325,4.42,535,-38.13,20250102,317,4.42,20250325,621,-46.70,20240830,317,4.42,20250325,0.00,Y,054220,500,299 억,,592169,N,N,3666,N,00,N
 20250512,160513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,329,0,3,0.00,17134286,52026,79.02,331,331,327,427,231,329,329.34,0.97,0,12402,335,332,328,325,321,330,323,300,98,500,230,1,1,59953081,197,-1.86,1.12,12,0.09,-177.00,293.00,621,20240830,-47.02,317,20250325,3.79,535,-38.50,20250102,317,3.79,20250325,621,-47.02,20240830,317,3.79,20250325,0.00,Y,054220,500,299 억,,581959,N,N,3666,N,00,N
 20250512,150519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,330,1,2,0.30,15146069,45983,69.84,331,331,327,427,231,329,329.38,0.97,0,10157,335,332,328,325,321,330,323,300,98,500,230,1,1,59953081,198,-1.86,1.13,12,0.08,-177.00,293.00,621,20240830,-46.86,317,20250325,4.10,535,-38.32,20250102,317,4.10,20250325,621,-46.86,20240830,317,4.10,20250325,0.00,Y,054220,500,299 억,,581959,N,N,1096,N,00,N
 20250512,140518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,329,0,3,0.00,14343993,43551,66.15,331,331,327,427,231,329,329.36,0.97,0,9717,335,332,328,325,321,330,323,300,98,500,230,1,1,59953081,197,-1.86,1.12,12,0.07,-177.00,293.00,621,20240830,-47.02,317,20250325,3.79,535,-38.50,20250102,317,3.79,20250325,621,-47.02,20240830,317,3.79,20250325,0.00,Y,054220,500,299 억,,581959,N,N,1096,N,00,N
diff --git a/054300/price/prices-20250501.csv b/054300/price/prices-20250501.csv
index b2f786e51648..5366df615639 100644
--- a/054300/price/prices-20250501.csv
+++ b/054300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,693,-34,5,-4.68,1625476310,2307176,20.15,742,743,689,945,509,727,704.53,2.29,0,-102211,851,788,730,667,609,820,699,335,218,500,500,1,1,67006296,464,12.83,0.81,12,3.44,54.00,852.00,1370,20250422,-49.42,416,20241209,66.59,1370,-49.42,20250422,479,44.68,20250102,1370,-49.42,20250422,416,66.59,20241209,0.37,Y,054300,500,335 억,,1535227,N,N,22777,N,00,N
+20250513,150521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,700,-27,5,-3.71,1553850233,2204141,19.25,742,743,689,945,509,727,704.96,2.29,0,-85105,851,788,730,667,609,820,699,335,218,500,500,1,1,67006296,469,12.96,0.82,12,3.29,54.00,852.00,1370,20250422,-48.91,416,20241209,68.27,1370,-48.91,20250422,479,46.14,20250102,1370,-48.91,20250422,416,68.27,20241209,0.37,Y,054300,500,335 억,,1535227,N,N,5840,N,00,N
+20250513,140523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,698,-29,5,-3.99,1412071783,2000042,17.47,742,743,689,945,509,727,706.01,2.29,0,-91202,851,788,730,667,609,820,699,335,218,500,500,1,1,67006296,468,12.93,0.82,12,2.98,54.00,852.00,1370,20250422,-49.05,416,20241209,67.79,1370,-49.05,20250422,479,45.72,20250102,1370,-49.05,20250422,416,67.79,20241209,0.37,Y,054300,500,335 억,,1535227,N,N,5840,N,00,N
+20250513,130524,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,696,-31,5,-4.26,1266360202,1790154,15.64,742,743,689,945,509,727,707.40,2.29,0,-60879,851,788,730,667,609,820,699,335,218,500,500,1,1,67006296,466,12.89,0.82,12,2.67,54.00,852.00,1370,20250422,-49.20,416,20241209,67.31,1370,-49.20,20250422,479,45.30,20250102,1370,-49.20,20250422,416,67.31,20241209,0.37,Y,054300,500,335 억,,1535227,N,N,5840,N,00,N
+20250513,120524,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,697,-30,5,-4.13,1181590500,1669092,14.58,742,743,689,945,509,727,707.92,2.29,0,-28043,851,788,730,667,609,820,699,335,218,500,500,1,1,67006296,467,12.91,0.82,12,2.49,54.00,852.00,1370,20250422,-49.12,416,20241209,67.55,1370,-49.12,20250422,479,45.51,20250102,1370,-49.12,20250422,416,67.55,20241209,0.37,Y,054300,500,335 억,,1535227,N,N,5840,N,00,N
+20250513,110523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,704,-23,5,-3.16,989859007,1393265,12.17,742,743,692,945,509,727,710.45,2.29,0,-24381,851,788,730,667,609,820,699,335,218,500,500,1,1,67006296,472,13.04,0.83,12,2.08,54.00,852.00,1370,20250422,-48.61,416,20241209,69.23,1370,-48.61,20250422,479,46.97,20250102,1370,-48.61,20250422,416,69.23,20241209,0.37,Y,054300,500,335 억,,1535227,N,N,5840,N,00,N
+20250513,100525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,703,-24,5,-3.30,744649213,1042219,9.10,742,743,694,945,509,727,714.48,2.29,0,63306,851,788,730,667,609,820,699,335,218,500,500,1,1,67006296,471,13.02,0.83,12,1.56,54.00,852.00,1370,20250422,-48.69,416,20241209,68.99,1370,-48.69,20250422,479,46.76,20250102,1370,-48.69,20250422,416,68.99,20241209,0.37,Y,054300,500,335 억,,1535227,N,N,5840,N,00,N
+20250513,090527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,727,0,3,0.00,199386406,272706,2.38,742,743,721,945,509,727,731.15,2.29,0,-40794,851,788,730,667,609,820,699,335,218,500,500,1,1,67006296,487,13.46,0.85,12,0.41,54.00,852.00,1370,20250422,-46.93,416,20241209,74.76,1370,-46.93,20250422,479,51.77,20250102,1370,-46.93,20250422,416,74.76,20241209,0.37,Y,054300,500,335 억,,1535227,N,N,5840,N,00,N
 20250512,160514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,727,45,2,6.60,8540138242,11406344,348.66,690,793,672,886,478,682,748.74,2.64,0,-277014,742,712,676,646,610,694,628,335,204,500,470,1,1,67006296,487,13.46,0.85,12,17.02,54.00,852.00,1370,20250422,-46.93,416,20241209,74.76,1370,-46.93,20250422,479,51.77,20250102,1370,-46.93,20250422,416,74.76,20241209,0.40,Y,054300,500,335 억,,1768181,N,N,5840,N,00,N
 20250512,150519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,731,49,2,7.18,8245467375,11000672,336.26,690,793,672,886,478,682,749.55,2.64,0,-290656,742,712,676,646,610,694,628,335,204,500,470,1,1,67006296,490,13.54,0.86,12,16.42,54.00,852.00,1370,20250422,-46.64,416,20241209,75.72,1370,-46.64,20250422,479,52.61,20250102,1370,-46.64,20250422,416,75.72,20241209,0.40,Y,054300,500,335 억,,1768181,N,N,5672,N,00,N
 20250512,140519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,724,42,2,6.16,7708534325,10265145,313.78,690,793,672,886,478,682,750.95,2.64,0,-338386,742,712,676,646,610,694,628,335,204,500,470,1,1,67006296,485,13.41,0.85,12,15.32,54.00,852.00,1370,20250422,-47.15,416,20241209,74.04,1370,-47.15,20250422,479,51.15,20250102,1370,-47.15,20250422,416,74.04,20241209,0.40,Y,054300,500,335 억,,1768181,N,N,5672,N,00,N
diff --git a/054410/price/prices-20250501.csv b/054410/price/prices-20250501.csv
index aebd73d5671d..263a3cb94a50 100644
--- a/054410/price/prices-20250501.csv
+++ b/054410/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160515,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3455,20,2,0.58,87824370,25949,49.94,3450,3460,3320,4465,2405,3435,3384.50,0.77,0,1528,3661,3547,3326,3212,2991,3605,3270,29,1030,500,2330,5,1,5726444,198,6.26,0.38,12,0.45,552.00,9211.00,4960,20240430,-30.34,2840,20250408,21.65,3635,-4.95,20250220,2840,21.65,20250408,4915,-29.70,20240514,2840,21.65,20250408,0.00,Y,054410,500,28 억,,43921,N,N,0,N,00,N
+20250513,150522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3365,-70,5,-2.04,79211705,23415,45.07,3450,3460,3320,4465,2405,3435,3382.95,0.77,0,1746,3661,3547,3326,3212,2991,3605,3270,29,1030,500,2330,5,1,5726444,193,6.10,0.37,12,0.41,552.00,9211.00,4960,20240430,-32.16,2840,20250408,18.49,3635,-7.43,20250220,2840,18.49,20250408,4915,-31.54,20240514,2840,18.49,20250408,0.00,Y,054410,500,28 억,,43921,N,N,0,N,00,N
+20250513,140523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3360,-75,5,-2.18,73662650,21766,41.89,3450,3460,3320,4465,2405,3435,3384.30,0.77,0,1922,3661,3547,3326,3212,2991,3605,3270,29,1030,500,2330,5,1,5726444,192,6.09,0.36,12,0.38,552.00,9211.00,4960,20240430,-32.26,2840,20250408,18.31,3635,-7.57,20250220,2840,18.31,20250408,4915,-31.64,20240514,2840,18.31,20250408,0.00,Y,054410,500,28 억,,43921,N,N,0,N,00,N
+20250513,130524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3360,-75,5,-2.18,72525285,21427,41.24,3450,3460,3320,4465,2405,3435,3384.76,0.77,0,1928,3661,3547,3326,3212,2991,3605,3270,29,1030,500,2330,5,1,5726444,192,6.09,0.36,12,0.37,552.00,9211.00,4960,20240430,-32.26,2840,20250408,18.31,3635,-7.57,20250220,2840,18.31,20250408,4915,-31.64,20240514,2840,18.31,20250408,0.00,Y,054410,500,28 억,,43921,N,N,0,N,00,N
+20250513,120525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3365,-70,5,-2.04,71542190,21134,40.68,3450,3460,3320,4465,2405,3435,3385.17,0.77,0,1894,3661,3547,3326,3212,2991,3605,3270,29,1030,500,2330,5,1,5726444,193,6.10,0.37,12,0.37,552.00,9211.00,4960,20240430,-32.16,2840,20250408,18.49,3635,-7.43,20250220,2840,18.49,20250408,4915,-31.54,20240514,2840,18.49,20250408,0.00,Y,054410,500,28 억,,43921,N,N,0,N,00,N
+20250513,110523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3375,-60,5,-1.75,62826145,18532,35.67,3450,3460,3320,4465,2405,3435,3390.14,0.77,0,1742,3661,3547,3326,3212,2991,3605,3270,29,1030,500,2330,5,1,5726444,193,6.11,0.37,12,0.32,552.00,9211.00,4960,20240430,-31.96,2840,20250408,18.84,3635,-7.15,20250220,2840,18.84,20250408,4915,-31.33,20240514,2840,18.84,20250408,0.00,Y,054410,500,28 억,,43921,N,N,0,N,00,N
+20250513,100525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3415,-20,5,-0.58,56128935,16554,31.86,3450,3460,3320,4465,2405,3435,3390.66,0.77,0,1910,3661,3547,3326,3212,2991,3605,3270,29,1030,500,2330,5,1,5726444,196,6.19,0.37,12,0.29,552.00,9211.00,4960,20240430,-31.15,2840,20250408,20.25,3635,-6.05,20250220,2840,20.25,20250408,4915,-30.52,20240514,2840,20.25,20250408,0.00,Y,054410,500,28 억,,43921,N,N,0,N,00,N
+20250513,090527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3345,-90,5,-2.62,26419695,7741,14.90,3450,3460,3345,4465,2405,3435,3412.96,0.77,0,677,3661,3547,3326,3212,2991,3605,3270,29,1030,500,2330,5,1,5726444,192,6.06,0.36,12,0.14,552.00,9211.00,4960,20240430,-32.56,2840,20250408,17.78,3635,-7.98,20250220,2840,17.78,20250408,4915,-31.94,20240514,2840,17.78,20250408,0.00,Y,054410,500,28 억,,43921,N,N,0,N,00,N
 20250512,160514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3435,285,2,9.05,162277850,49328,190.32,3150,3440,3105,4095,2205,3150,3289.15,0.68,0,4709,3460,3305,3190,3035,2920,3382,3112,29,945,500,2140,5,1,5726444,197,6.22,0.37,12,0.86,552.00,9211.00,4960,20240430,-30.75,2840,20250408,20.95,3635,-5.50,20250220,2840,20.95,20250408,4915,-30.11,20240514,2840,20.95,20250408,0.00,Y,054410,500,28 억,,38821,N,N,0,N,00,N
 20250512,150519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3365,215,2,6.83,150818885,45965,177.34,3150,3380,3105,4095,2205,3150,3281.17,0.68,0,4574,3460,3305,3190,3035,2920,3382,3112,29,945,500,2140,5,1,5726444,193,6.10,0.37,12,0.80,552.00,9211.00,4960,20240430,-32.16,2840,20250408,18.49,3635,-7.43,20250220,2840,18.49,20250408,4915,-31.54,20240514,2840,18.49,20250408,0.00,Y,054410,500,28 억,,38821,N,N,0,N,00,N
 20250512,140519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3335,185,2,5.87,143458630,43778,168.90,3150,3380,3105,4095,2205,3150,3276.96,0.68,0,4322,3460,3305,3190,3035,2920,3382,3112,29,945,500,2140,5,1,5726444,191,6.04,0.36,12,0.76,552.00,9211.00,4960,20240430,-32.76,2840,20250408,17.43,3635,-8.25,20250220,2840,17.43,20250408,4915,-32.15,20240514,2840,17.43,20250408,0.00,Y,054410,500,28 억,,38821,N,N,0,N,00,N
diff --git a/054450/price/prices-20250501.csv b/054450/price/prices-20250501.csv
index 8eaf0064eaab..613bd6ad8070 100644
--- a/054450/price/prices-20250501.csv
+++ b/054450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14170,-30,5,-0.21,683074575,47861,97.16,14500,14500,14120,18460,9940,14200,14272.05,0.69,0,495,14600,14400,14040,13840,13480,14500,13940,76,4260,500,10220,10,1,15144233,2146,-5.57,1.04,12,0.32,-2546.00,13654.00,27500,20240430,-48.47,9900,20241209,43.13,19700,-28.07,20250218,10720,32.18,20250407,23750,-40.34,20240513,9900,43.13,20241209,4.02,Y,054450,500,75 억,,105173,N,N,6415,N,00,N
+20250513,150522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14180,-20,5,-0.14,661905835,46368,94.13,14500,14500,14120,18460,9940,14200,14275.06,0.69,0,123,14600,14400,14040,13840,13480,14500,13940,76,4260,500,10220,10,1,15144233,2147,-5.57,1.04,12,0.31,-2546.00,13654.00,27500,20240430,-48.44,9900,20241209,43.23,19700,-28.02,20250218,10720,32.28,20250407,23750,-40.29,20240513,9900,43.23,20241209,4.02,Y,054450,500,75 억,,105173,N,N,7306,N,00,N
+20250513,140523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14230,30,2,0.21,583595370,40842,82.91,14500,14500,14120,18460,9940,14200,14289.10,0.69,0,-318,14600,14400,14040,13840,13480,14500,13940,76,4260,500,10220,10,1,15144233,2155,-5.59,1.04,12,0.27,-2546.00,13654.00,27500,20240430,-48.25,9900,20241209,43.74,19700,-27.77,20250218,10720,32.74,20250407,23750,-40.08,20240513,9900,43.74,20241209,4.02,Y,054450,500,75 억,,105173,N,N,7306,N,00,N
+20250513,130524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14280,80,2,0.56,538342600,37653,76.44,14500,14500,14120,18460,9940,14200,14297.47,0.69,0,1831,14600,14400,14040,13840,13480,14500,13940,76,4260,500,10220,10,1,15144233,2163,-5.61,1.05,12,0.25,-2546.00,13654.00,27500,20240430,-48.07,9900,20241209,44.24,19700,-27.51,20250218,10720,33.21,20250407,23750,-39.87,20240513,9900,44.24,20241209,4.02,Y,054450,500,75 억,,105173,N,N,7306,N,00,N
+20250513,120525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14250,50,2,0.35,441693430,30836,62.60,14500,14500,14150,18460,9940,14200,14323.96,0.69,0,2947,14600,14400,14040,13840,13480,14500,13940,76,4260,500,10220,10,1,15144233,2158,-5.60,1.04,12,0.20,-2546.00,13654.00,27500,20240430,-48.18,9900,20241209,43.94,19700,-27.66,20250218,10720,32.93,20250407,23750,-40.00,20240513,9900,43.94,20241209,4.02,Y,054450,500,75 억,,105173,N,N,7306,N,00,N
+20250513,110524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14310,110,2,0.77,368864250,25717,52.21,14500,14500,14150,18460,9940,14200,14343.21,0.69,0,4258,14600,14400,14040,13840,13480,14500,13940,76,4260,500,10220,10,1,15144233,2167,-5.62,1.05,12,0.17,-2546.00,13654.00,27500,20240430,-47.96,9900,20241209,44.55,19700,-27.36,20250218,10720,33.49,20250407,23750,-39.75,20240513,9900,44.55,20241209,4.02,Y,054450,500,75 억,,105173,N,N,7306,N,00,N
+20250513,100525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14180,-20,5,-0.14,264005460,18378,37.31,14500,14500,14150,18460,9940,14200,14365.31,0.69,0,44,14600,14400,14040,13840,13480,14500,13940,76,4260,500,10220,10,1,15144233,2147,-5.57,1.04,12,0.12,-2546.00,13654.00,27500,20240430,-48.44,9900,20241209,43.23,19700,-28.02,20250218,10720,32.28,20250407,23750,-40.29,20240513,9900,43.23,20241209,4.02,Y,054450,500,75 억,,105173,N,N,7306,N,00,N
+20250513,090527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14470,270,2,1.90,65381090,4528,9.19,14500,14500,14390,18460,9940,14200,14439.34,0.69,0,759,14600,14400,14040,13840,13480,14500,13940,76,4260,500,10220,10,1,15144233,2191,-5.68,1.06,12,0.03,-2546.00,13654.00,27500,20240430,-47.38,9900,20241209,46.16,19700,-26.55,20250218,10720,34.98,20250407,23750,-39.07,20240513,9900,46.16,20241209,4.02,Y,054450,500,75 억,,105173,N,N,7306,N,00,N
 20250512,160514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14200,530,2,3.88,693541750,49261,128.55,13780,14240,13680,17770,9570,13670,14078.93,0.40,0,28665,14130,13900,13750,13520,13370,13825,13445,76,4100,500,9840,10,1,15144233,2150,-5.58,1.04,12,0.33,-2546.00,13654.00,27500,20240430,-48.36,9900,20241209,43.43,19700,-27.92,20250218,10720,32.46,20250407,23750,-40.21,20240513,9900,43.43,20241209,4.04,Y,054450,500,75 억,,60574,N,N,7306,N,00,N
 20250512,150520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14230,560,2,4.10,635371240,45170,117.88,13780,14240,13680,17770,9570,13670,14066.23,0.40,0,25653,14130,13900,13750,13520,13370,13825,13445,76,4100,500,9840,10,1,15144233,2155,-5.59,1.04,12,0.30,-2546.00,13654.00,27500,20240430,-48.25,9900,20241209,43.74,19700,-27.77,20250218,10720,32.74,20250407,23750,-40.08,20240513,9900,43.74,20241209,4.04,Y,054450,500,75 억,,60574,N,N,3796,N,00,N
 20250512,140519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14140,470,2,3.44,530699590,37793,98.62,13780,14210,13680,17770,9570,13670,14042.28,0.40,0,20530,14130,13900,13750,13520,13370,13825,13445,76,4100,500,9840,10,1,15144233,2141,-5.55,1.04,12,0.25,-2546.00,13654.00,27500,20240430,-48.58,9900,20241209,42.83,19700,-28.22,20250218,10720,31.90,20250407,23750,-40.46,20240513,9900,42.83,20241209,4.04,Y,054450,500,75 억,,60574,N,N,3796,N,00,N
diff --git a/054540/price/prices-20250501.csv b/054540/price/prices-20250501.csv
index f97fb3fa901a..2a1a6c4a4b91 100644
--- a/054540/price/prices-20250501.csv
+++ b/054540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5370,-120,5,-2.19,1236972570,228205,113.50,5430,5600,5310,7130,3850,5490,5420.44,10.06,0,70987,5870,5680,5570,5380,5270,5625,5325,75,1640,500,4060,10,1,13000000,698,11.67,0.90,12,1.76,460.00,5941.00,6270,20250428,-14.35,3575,20241209,50.21,6270,-14.35,20250428,4310,24.59,20250407,6270,-14.35,20250428,3575,50.21,20241209,3.95,Y,054540,500,75 억,,1307323,N,N,585,N,00,N
+20250513,150522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5390,-100,5,-1.82,1211793835,223524,111.18,5430,5600,5310,7130,3850,5490,5421.28,10.06,0,72366,5870,5680,5570,5380,5270,5625,5325,75,1640,500,4060,10,1,13000000,701,11.72,0.91,12,1.72,460.00,5941.00,6270,20250428,-14.04,3575,20241209,50.77,6270,-14.04,20250428,4310,25.06,20250407,6270,-14.04,20250428,3575,50.77,20241209,3.95,Y,054540,500,75 억,,1307323,N,N,585,N,00,N
+20250513,140523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5330,-160,5,-2.91,1114373145,205315,102.12,5430,5600,5310,7130,3850,5490,5427.60,10.06,0,62164,5870,5680,5570,5380,5270,5625,5325,75,1640,500,4060,10,1,13000000,693,11.59,0.90,12,1.58,460.00,5941.00,6270,20250428,-14.99,3575,20241209,49.09,6270,-14.99,20250428,4310,23.67,20250407,6270,-14.99,20250428,3575,49.09,20241209,3.95,Y,054540,500,75 억,,1307323,N,N,585,N,00,N
+20250513,130524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5370,-120,5,-2.19,986124345,181370,90.21,5430,5600,5310,7130,3850,5490,5437.06,10.06,0,57308,5870,5680,5570,5380,5270,5625,5325,75,1640,500,4060,10,1,13000000,698,11.67,0.90,12,1.40,460.00,5941.00,6270,20250428,-14.35,3575,20241209,50.21,6270,-14.35,20250428,4310,24.59,20250407,6270,-14.35,20250428,3575,50.21,20241209,3.95,Y,054540,500,75 억,,1307323,N,N,585,N,00,N
+20250513,120525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5490,0,3,0.00,770533690,141503,70.38,5430,5600,5310,7130,3850,5490,5445.32,10.06,0,43705,5870,5680,5570,5380,5270,5625,5325,75,1640,500,4060,10,1,13000000,714,11.93,0.92,12,1.09,460.00,5941.00,6270,20250428,-12.44,3575,20241209,53.57,6270,-12.44,20250428,4310,27.38,20250407,6270,-12.44,20250428,3575,53.57,20241209,3.95,Y,054540,500,75 억,,1307323,N,N,585,N,00,N
+20250513,110524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5430,-60,5,-1.09,717250425,131731,65.52,5430,5600,5310,7130,3850,5490,5444.78,10.06,0,39671,5870,5680,5570,5380,5270,5625,5325,75,1640,500,4060,10,1,13000000,706,11.80,0.91,12,1.01,460.00,5941.00,6270,20250428,-13.40,3575,20241209,51.89,6270,-13.40,20250428,4310,25.99,20250407,6270,-13.40,20250428,3575,51.89,20241209,3.95,Y,054540,500,75 억,,1307323,N,N,585,N,00,N
+20250513,100525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5470,-20,5,-0.36,384157450,70004,34.82,5430,5600,5420,7130,3850,5490,5487.65,10.06,0,29631,5870,5680,5570,5380,5270,5625,5325,75,1640,500,4060,10,1,13000000,711,11.89,0.92,12,0.54,460.00,5941.00,6270,20250428,-12.76,3575,20241209,53.01,6270,-12.76,20250428,4310,26.91,20250407,6270,-12.76,20250428,3575,53.01,20241209,3.95,Y,054540,500,75 억,,1307323,N,N,585,N,00,N
+20250513,090528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5470,-20,5,-0.36,19779350,3623,1.80,5430,5550,5430,7130,3850,5490,5458.52,10.06,0,978,5870,5680,5570,5380,5270,5625,5325,75,1640,500,4060,10,1,13000000,711,11.89,0.92,12,0.03,460.00,5941.00,6270,20250428,-12.76,3575,20241209,53.01,6270,-12.76,20250428,4310,26.91,20250407,6270,-12.76,20250428,3575,53.01,20241209,3.95,Y,054540,500,75 억,,1307323,N,N,585,N,00,N
 20250512,160514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5490,-160,5,-2.83,1112999140,198819,129.98,5760,5760,5460,7340,3960,5650,5598.06,10.16,0,-9957,5890,5770,5710,5590,5530,5740,5560,75,1690,500,4180,10,1,13000000,714,11.93,0.92,12,1.53,460.00,5941.00,6270,20250428,-12.44,3575,20241209,53.57,6270,-12.44,20250428,4310,27.38,20250407,6270,-12.44,20250428,3575,53.57,20241209,4.12,Y,054540,500,75 억,,1320391,N,N,585,N,00,N
 20250512,150520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5490,-160,5,-2.83,1093044320,195188,127.60,5760,5760,5460,7340,3960,5650,5599.96,10.16,0,-9335,5890,5770,5710,5590,5530,5740,5560,75,1690,500,4180,10,1,13000000,714,11.93,0.92,12,1.50,460.00,5941.00,6270,20250428,-12.44,3575,20241209,53.57,6270,-12.44,20250428,4310,27.38,20250407,6270,-12.44,20250428,3575,53.57,20241209,4.12,Y,054540,500,75 억,,1320391,N,N,0,N,00,N
 20250512,140520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5560,-90,5,-1.59,896167725,159432,104.23,5760,5760,5500,7340,3960,5650,5621.00,10.16,0,-5675,5890,5770,5710,5590,5530,5740,5560,75,1690,500,4180,10,1,13000000,723,12.09,0.94,12,1.23,460.00,5941.00,6270,20250428,-11.32,3575,20241209,55.52,6270,-11.32,20250428,4310,29.00,20250407,6270,-11.32,20250428,3575,55.52,20241209,4.12,Y,054540,500,75 억,,1320391,N,N,0,N,00,N
diff --git a/054620/price/prices-20250501.csv b/054620/price/prices-20250501.csv
index 761c1e628353..1d86e5ca7ec9 100644
--- a/054620/price/prices-20250501.csv
+++ b/054620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,10,2,0.19,184806350,34977,132.50,5300,5370,5250,6870,3710,5290,5283.65,1.54,0,5199,5516,5402,5326,5212,5136,5365,5175,102,1580,500,3700,10,1,19894221,1054,-80.30,0.49,12,0.18,-66.00,10924.00,8400,20240624,-36.90,4285,20250203,23.69,6550,-19.08,20250318,4285,23.69,20250203,8400,-36.90,20240624,4285,23.69,20250203,0.65,Y,054620,500,101 억,,305893,N,N,2717,N,00,N
+20250513,150523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5250,-40,5,-0.76,170384190,32235,122.12,5300,5370,5250,6870,3710,5290,5285.69,1.54,0,6656,5516,5402,5326,5212,5136,5365,5175,102,1580,500,3700,10,1,19894221,1044,-79.55,0.48,12,0.16,-66.00,10924.00,8400,20240624,-37.50,4285,20250203,22.52,6550,-19.85,20250318,4285,22.52,20250203,8400,-37.50,20240624,4285,22.52,20250203,0.65,Y,054620,500,101 억,,305893,N,N,1320,N,00,N
+20250513,140524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,10,2,0.19,153996070,29125,110.33,5300,5370,5250,6870,3710,5290,5287.42,1.54,0,8842,5516,5402,5326,5212,5136,5365,5175,102,1580,500,3700,10,1,19894221,1054,-80.30,0.49,12,0.15,-66.00,10924.00,8400,20240624,-36.90,4285,20250203,23.69,6550,-19.08,20250318,4285,23.69,20250203,8400,-36.90,20240624,4285,23.69,20250203,0.65,Y,054620,500,101 억,,305893,N,N,1320,N,00,N
+20250513,130525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5310,20,2,0.38,129196370,24446,92.61,5300,5370,5250,6870,3710,5290,5284.97,1.54,0,8461,5516,5402,5326,5212,5136,5365,5175,102,1580,500,3700,10,1,19894221,1056,-80.45,0.49,12,0.12,-66.00,10924.00,8400,20240624,-36.79,4285,20250203,23.92,6550,-18.93,20250318,4285,23.92,20250203,8400,-36.79,20240624,4285,23.92,20250203,0.65,Y,054620,500,101 억,,305893,N,N,1320,N,00,N
+20250513,120525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,10,2,0.19,96521600,18289,69.28,5300,5300,5250,6870,3710,5290,5277.58,1.54,0,5890,5516,5402,5326,5212,5136,5365,5175,102,1580,500,3700,10,1,19894221,1054,-80.30,0.49,12,0.09,-66.00,10924.00,8400,20240624,-36.90,4285,20250203,23.69,6550,-19.08,20250318,4285,23.69,20250203,8400,-36.90,20240624,4285,23.69,20250203,0.65,Y,054620,500,101 억,,305893,N,N,1320,N,00,N
+20250513,110524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5290,0,3,0.00,72653160,13784,52.22,5300,5300,5250,6870,3710,5290,5270.83,1.54,0,1788,5516,5402,5326,5212,5136,5365,5175,102,1580,500,3700,10,1,19894221,1052,-80.15,0.48,12,0.07,-66.00,10924.00,8400,20240624,-37.02,4285,20250203,23.45,6550,-19.24,20250318,4285,23.45,20250203,8400,-37.02,20240624,4285,23.45,20250203,0.65,Y,054620,500,101 억,,305893,N,N,1320,N,00,N
+20250513,100526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,10,2,0.19,69101020,13113,49.68,5300,5300,5250,6870,3710,5290,5269.66,1.54,0,1438,5516,5402,5326,5212,5136,5365,5175,102,1580,500,3700,10,1,19894221,1054,-80.30,0.49,12,0.07,-66.00,10924.00,8400,20240624,-36.90,4285,20250203,23.69,6550,-19.08,20250318,4285,23.69,20250203,8400,-36.90,20240624,4285,23.69,20250203,0.65,Y,054620,500,101 억,,305893,N,N,1320,N,00,N
+20250513,090528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,10,2,0.19,3604000,680,2.58,5300,5300,5300,6870,3710,5290,5300.00,1.54,0,-9,5516,5402,5326,5212,5136,5365,5175,102,1580,500,3700,10,1,19894221,1054,-80.30,0.49,12,0.00,-66.00,10924.00,8400,20240624,-36.90,4285,20250203,23.69,6550,-19.08,20250318,4285,23.69,20250203,8400,-36.90,20240624,4285,23.69,20250203,0.65,Y,054620,500,101 억,,305893,N,N,1320,N,00,N
 20250512,160515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5290,-80,5,-1.49,139615160,26357,105.96,5440,5440,5250,6980,3760,5370,5297.08,1.49,0,10379,5550,5460,5280,5190,5010,5505,5235,102,1610,500,3750,10,1,19894221,1052,-80.15,0.48,12,0.13,-66.00,10924.00,8400,20240624,-37.02,4285,20250203,23.45,6550,-19.24,20250318,4285,23.45,20250203,8400,-37.02,20240624,4285,23.45,20250203,0.60,Y,054620,500,101 억,,295495,N,N,1320,N,00,N
 20250512,150520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,-70,5,-1.30,134903500,25467,102.38,5440,5440,5250,6980,3760,5370,5297.19,1.49,0,10672,5550,5460,5280,5190,5010,5505,5235,102,1610,500,3750,10,1,19894221,1054,-80.30,0.49,12,0.13,-66.00,10924.00,8400,20240624,-36.90,4285,20250203,23.69,6550,-19.08,20250318,4285,23.69,20250203,8400,-36.90,20240624,4285,23.69,20250203,0.60,Y,054620,500,101 억,,295495,N,N,2415,N,00,N
 20250512,140520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,-70,5,-1.30,85967780,16240,65.29,5440,5440,5250,6980,3760,5370,5293.58,1.49,0,2917,5550,5460,5280,5190,5010,5505,5235,102,1610,500,3750,10,1,19894221,1054,-80.30,0.49,12,0.08,-66.00,10924.00,8400,20240624,-36.90,4285,20250203,23.69,6550,-19.08,20250318,4285,23.69,20250203,8400,-36.90,20240624,4285,23.69,20250203,0.60,Y,054620,500,101 억,,295495,N,N,2415,N,00,N
diff --git a/054630/price/prices-20250501.csv b/054630/price/prices-20250501.csv
index 36db342fbc30..54ca89ac9fd5 100644
--- a/054630/price/prices-20250501.csv
+++ b/054630/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160516,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240429,0.00,1580,20240429,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240513,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
+20250513,150523,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240429,0.00,1580,20240429,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240513,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
+20250513,140524,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240429,0.00,1580,20240429,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240513,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
+20250513,130525,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240429,0.00,1580,20240429,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240513,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
+20250513,120526,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240429,0.00,1580,20240429,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240513,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
+20250513,110524,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240429,0.00,1580,20240429,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240513,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
+20250513,100526,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240429,0.00,1580,20240429,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240513,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
+20250513,090528,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240429,0.00,1580,20240429,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240513,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
 20250512,160515,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240426,0.00,1580,20240426,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240513,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
 20250512,150521,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240426,0.00,1580,20240426,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240513,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
 20250512,140520,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240426,0.00,1580,20240426,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240513,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
diff --git a/054670/price/prices-20250501.csv b/054670/price/prices-20250501.csv
index df29d08d440c..82cafe3573b5 100644
--- a/054670/price/prices-20250501.csv
+++ b/054670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6910,70,2,1.02,288332080,42070,175.84,6860,6930,6800,8890,4790,6840,6853.63,0.49,0,-5736,6880,6860,6830,6810,6780,6870,6820,72,2050,500,5060,10,1,14354920,992,6.41,0.77,12,0.29,1078.00,8953.00,11700,20240715,-40.94,6180,20241209,11.81,8420,-17.93,20250106,6260,10.38,20250409,11700,-40.94,20240715,6180,11.81,20241209,3.24,Y,054670,500,71 억,,70557,N,N,4539,N,00,N
+20250513,150523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6900,60,2,0.88,267990330,39123,163.52,6860,6920,6800,8890,4790,6840,6849.94,0.49,0,-5251,6880,6860,6830,6810,6780,6870,6820,72,2050,500,5060,10,1,14354920,990,6.40,0.77,12,0.27,1078.00,8953.00,11700,20240715,-41.03,6180,20241209,11.65,8420,-18.05,20250106,6260,10.22,20250409,11700,-41.03,20240715,6180,11.65,20241209,3.24,Y,054670,500,71 억,,70557,N,N,3506,N,00,N
+20250513,140524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6850,10,2,0.15,192168720,28106,117.48,6860,6870,6800,8890,4790,6840,6837.28,0.49,0,-2813,6880,6860,6830,6810,6780,6870,6820,72,2050,500,5060,10,1,14354920,983,6.35,0.77,12,0.20,1078.00,8953.00,11700,20240715,-41.45,6180,20241209,10.84,8420,-18.65,20250106,6260,9.42,20250409,11700,-41.45,20240715,6180,10.84,20241209,3.24,Y,054670,500,71 억,,70557,N,N,3506,N,00,N
+20250513,130525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6850,10,2,0.15,151420560,22152,92.59,6860,6870,6800,8890,4790,6840,6835.53,0.49,0,9,6880,6860,6830,6810,6780,6870,6820,72,2050,500,5060,10,1,14354920,983,6.35,0.77,12,0.15,1078.00,8953.00,11700,20240715,-41.45,6180,20241209,10.84,8420,-18.65,20250106,6260,9.42,20250409,11700,-41.45,20240715,6180,10.84,20241209,3.24,Y,054670,500,71 억,,70557,N,N,3506,N,00,N
+20250513,120526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6850,10,2,0.15,106486060,15585,65.14,6860,6870,6800,8890,4790,6840,6832.60,0.49,0,936,6880,6860,6830,6810,6780,6870,6820,72,2050,500,5060,10,1,14354920,983,6.35,0.77,12,0.11,1078.00,8953.00,11700,20240715,-41.45,6180,20241209,10.84,8420,-18.65,20250106,6260,9.42,20250409,11700,-41.45,20240715,6180,10.84,20241209,3.24,Y,054670,500,71 억,,70557,N,N,3506,N,00,N
+20250513,110525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,-10,5,-0.15,93605850,13701,57.27,6860,6870,6800,8890,4790,6840,6832.05,0.49,0,1162,6880,6860,6830,6810,6780,6870,6820,72,2050,500,5060,10,1,14354920,980,6.34,0.76,12,0.10,1078.00,8953.00,11700,20240715,-41.62,6180,20241209,10.52,8420,-18.88,20250106,6260,9.11,20250409,11700,-41.62,20240715,6180,10.52,20241209,3.24,Y,054670,500,71 억,,70557,N,N,3506,N,00,N
+20250513,100526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,-30,5,-0.44,59203290,8665,36.22,6860,6870,6800,8890,4790,6840,6832.46,0.49,0,636,6880,6860,6830,6810,6780,6870,6820,72,2050,500,5060,10,1,14354920,978,6.32,0.76,12,0.06,1078.00,8953.00,11700,20240715,-41.79,6180,20241209,10.19,8420,-19.12,20250106,6260,8.79,20250409,11700,-41.79,20240715,6180,10.19,20241209,3.24,Y,054670,500,71 억,,70557,N,N,3506,N,00,N
+20250513,090529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6860,20,2,0.29,4340120,633,2.65,6860,6870,6850,8890,4790,6840,6856.43,0.49,0,-92,6880,6860,6830,6810,6780,6870,6820,72,2050,500,5060,10,1,14354920,985,6.36,0.77,12,0.00,1078.00,8953.00,11700,20240715,-41.37,6180,20241209,11.00,8420,-18.53,20250106,6260,9.58,20250409,11700,-41.37,20240715,6180,11.00,20241209,3.24,Y,054670,500,71 억,,70557,N,N,3506,N,00,N
 20250512,160515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6840,10,2,0.15,163170810,23915,251.82,6820,6850,6800,8870,4790,6830,6822.95,0.53,0,-4718,6916,6872,6836,6792,6756,6855,6775,72,2040,500,5050,10,1,14354920,982,6.35,0.76,12,0.17,1078.00,8953.00,11700,20240715,-41.54,6180,20241209,10.68,8420,-18.76,20250106,6260,9.27,20250409,11700,-41.54,20240715,6180,10.68,20241209,3.26,Y,054670,500,71 억,,75775,N,N,3506,N,00,N
 20250512,150521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,0,3,0.00,158450800,23224,244.54,6820,6850,6800,8870,4790,6830,6822.72,0.53,0,-4260,6916,6872,6836,6792,6756,6855,6775,72,2040,500,5050,10,1,14354920,980,6.34,0.76,12,0.16,1078.00,8953.00,11700,20240715,-41.62,6180,20241209,10.52,8420,-18.88,20250106,6260,9.11,20250409,11700,-41.62,20240715,6180,10.52,20241209,3.26,Y,054670,500,71 억,,75775,N,N,729,N,00,N
 20250512,140520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,0,3,0.00,137965000,20220,212.91,6820,6850,6800,8870,4790,6830,6823.19,0.53,0,-4485,6916,6872,6836,6792,6756,6855,6775,72,2040,500,5050,10,1,14354920,980,6.34,0.76,12,0.14,1078.00,8953.00,11700,20240715,-41.62,6180,20241209,10.52,8420,-18.88,20250106,6260,9.11,20250409,11700,-41.62,20240715,6180,10.52,20241209,3.26,Y,054670,500,71 억,,75775,N,N,729,N,00,N
diff --git a/054780/price/prices-20250501.csv b/054780/price/prices-20250501.csv
index c676ecec1e0c..09b7af6af096 100644
--- a/054780/price/prices-20250501.csv
+++ b/054780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4290,-40,5,-0.92,113689665,26649,117.69,4395,4395,4250,5620,3035,4330,4266.19,7.77,0,-584,4450,4390,4315,4255,4180,4420,4285,98,1290,500,3030,5,1,19547793,839,-7.63,1.99,12,0.14,-562.00,2158.00,7750,20240510,-44.65,3600,20250409,19.17,5500,-22.00,20250221,3600,19.17,20250409,6940,-38.18,20240513,3600,19.17,20250409,2.32,Y,054780,500,97 억,,1518721,N,N,974,N,00,N
+20250513,150523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4280,-50,5,-1.15,89614480,21002,92.75,4395,4395,4250,5620,3035,4330,4266.95,7.77,0,-1856,4450,4390,4315,4255,4180,4420,4285,98,1290,500,3030,5,1,19547793,837,-7.62,1.98,12,0.11,-562.00,2158.00,7750,20240510,-44.77,3600,20250409,18.89,5500,-22.18,20250221,3600,18.89,20250409,6940,-38.33,20240513,3600,18.89,20250409,2.32,Y,054780,500,97 억,,1518721,N,N,108,N,00,N
+20250513,140524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4300,-30,5,-0.69,86118445,20185,89.14,4395,4395,4250,5620,3035,4330,4266.46,7.77,0,-1674,4450,4390,4315,4255,4180,4420,4285,98,1290,500,3030,5,1,19547793,841,-7.65,1.99,12,0.10,-562.00,2158.00,7750,20240510,-44.52,3600,20250409,19.44,5500,-21.82,20250221,3600,19.44,20250409,6940,-38.04,20240513,3600,19.44,20250409,2.32,Y,054780,500,97 억,,1518721,N,N,108,N,00,N
+20250513,130526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4295,-35,5,-0.81,77456305,18159,80.20,4395,4395,4250,5620,3035,4330,4265.45,7.77,0,-1576,4450,4390,4315,4255,4180,4420,4285,98,1290,500,3030,5,1,19547793,840,-7.64,1.99,12,0.09,-562.00,2158.00,7750,20240510,-44.58,3600,20250409,19.31,5500,-21.91,20250221,3600,19.31,20250409,6940,-38.11,20240513,3600,19.31,20250409,2.32,Y,054780,500,97 억,,1518721,N,N,108,N,00,N
+20250513,120526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4275,-55,5,-1.27,68050170,15960,70.49,4395,4395,4250,5620,3035,4330,4263.80,7.77,0,-2183,4450,4390,4315,4255,4180,4420,4285,98,1290,500,3030,5,1,19547793,836,-7.61,1.98,12,0.08,-562.00,2158.00,7750,20240510,-44.84,3600,20250409,18.75,5500,-22.27,20250221,3600,18.75,20250409,6940,-38.40,20240513,3600,18.75,20250409,2.32,Y,054780,500,97 억,,1518721,N,N,108,N,00,N
+20250513,110525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4260,-70,5,-1.62,50947030,11944,52.75,4395,4395,4250,5620,3035,4330,4265.49,7.77,0,-1935,4450,4390,4315,4255,4180,4420,4285,98,1290,500,3030,5,1,19547793,833,-7.58,1.97,12,0.06,-562.00,2158.00,7750,20240510,-45.03,3600,20250409,18.33,5500,-22.55,20250221,3600,18.33,20250409,6940,-38.62,20240513,3600,18.33,20250409,2.32,Y,054780,500,97 억,,1518721,N,N,108,N,00,N
+20250513,100527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4295,-35,5,-0.81,26782910,6282,27.74,4395,4395,4250,5620,3035,4330,4263.44,7.77,0,-463,4450,4390,4315,4255,4180,4420,4285,98,1290,500,3030,5,1,19547793,840,-7.64,1.99,12,0.03,-562.00,2158.00,7750,20240510,-44.58,3600,20250409,19.31,5500,-21.91,20250221,3600,19.31,20250409,6940,-38.11,20240513,3600,19.31,20250409,2.32,Y,054780,500,97 억,,1518721,N,N,108,N,00,N
+20250513,090529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4385,55,2,1.27,236830,54,0.24,4395,4395,4385,5620,3035,4330,4385.74,7.77,0,0,4450,4390,4315,4255,4180,4420,4285,98,1290,500,3030,5,1,19547793,857,-7.80,2.03,12,0.00,-562.00,2158.00,7750,20240510,-43.42,3600,20250409,21.81,5500,-20.27,20250221,3600,21.81,20250409,6940,-36.82,20240513,3600,21.81,20250409,2.32,Y,054780,500,97 억,,1518721,N,N,108,N,00,N
 20250512,160516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4330,25,2,0.58,96941807,22641,65.74,4250,4375,4240,5590,3015,4305,4281.69,7.76,0,3900,4465,4385,4320,4240,4175,4352,4207,98,1285,500,3010,5,1,19547793,846,-7.70,2.01,12,0.12,-562.00,2158.00,7750,20240510,-44.13,3600,20250409,20.28,5500,-21.27,20250221,3600,20.28,20250409,6940,-37.61,20240513,3600,20.28,20250409,2.32,Y,054780,500,97 억,,1516543,N,N,108,N,00,N
 20250512,150521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4320,15,2,0.35,79659027,18639,54.12,4250,4375,4240,5590,3015,4305,4273.78,7.76,0,2852,4465,4385,4320,4240,4175,4352,4207,98,1285,500,3010,5,1,19547793,844,-7.69,2.00,12,0.10,-562.00,2158.00,7750,20240510,-44.26,3600,20250409,20.00,5500,-21.45,20250221,3600,20.00,20250409,6940,-37.75,20240513,3600,20.00,20250409,2.32,Y,054780,500,97 억,,1516543,N,N,1744,N,00,N
 20250512,140521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4290,-15,5,-0.35,65797247,15426,44.79,4250,4375,4240,5590,3015,4305,4265.35,7.76,0,2344,4465,4385,4320,4240,4175,4352,4207,98,1285,500,3010,5,1,19547793,839,-7.63,1.99,12,0.08,-562.00,2158.00,7750,20240510,-44.65,3600,20250409,19.17,5500,-22.00,20250221,3600,19.17,20250409,6940,-38.18,20240513,3600,19.17,20250409,2.32,Y,054780,500,97 억,,1516543,N,N,1744,N,00,N
diff --git a/054800/price/prices-20250501.csv b/054800/price/prices-20250501.csv
index e53bf1483914..a8aa9a206cf0 100644
--- a/054800/price/prices-20250501.csv
+++ b/054800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9100,20,2,0.22,109444500,12086,59.44,9080,9130,8990,11800,6360,9080,9055.48,0.00,0,3539,9246,9162,9066,8982,8886,9115,8935,52,2720,500,6170,10,1,10347756,942,3.30,0.26,12,0.12,2754.00,35444.00,11000,20240712,-17.27,8290,20250407,9.77,9780,-6.95,20250219,8290,9.77,20250407,11000,-17.27,20240712,8290,9.77,20250407,0.04,Y,054800,500,51 억,,0,N,N,12,N,00,N
+20250513,150524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9100,20,2,0.22,107488490,11871,58.38,9080,9130,8990,11800,6360,9080,9054.71,0.00,0,3499,9246,9162,9066,8982,8886,9115,8935,52,2720,500,6170,10,1,10347756,942,3.30,0.26,12,0.11,2754.00,35444.00,11000,20240712,-17.27,8290,20250407,9.77,9780,-6.95,20250219,8290,9.77,20250407,11000,-17.27,20240712,8290,9.77,20250407,0.04,Y,054800,500,51 억,,0,N,N,12,N,00,N
+20250513,140525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9050,-30,5,-0.33,95408320,10539,51.83,9080,9130,8990,11800,6360,9080,9052.88,0.00,0,3008,9246,9162,9066,8982,8886,9115,8935,52,2720,500,6170,10,1,10347756,936,3.29,0.26,12,0.10,2754.00,35444.00,11000,20240712,-17.73,8290,20250407,9.17,9780,-7.46,20250219,8290,9.17,20250407,11000,-17.73,20240712,8290,9.17,20250407,0.04,Y,054800,500,51 억,,0,N,N,12,N,00,N
+20250513,130526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9060,-20,5,-0.22,65504250,7222,35.52,9080,9130,8990,11800,6360,9080,9070.10,0.00,0,842,9246,9162,9066,8982,8886,9115,8935,52,2720,500,6170,10,1,10347756,938,3.29,0.26,12,0.07,2754.00,35444.00,11000,20240712,-17.64,8290,20250407,9.29,9780,-7.36,20250219,8290,9.29,20250407,11000,-17.64,20240712,8290,9.29,20250407,0.04,Y,054800,500,51 억,,0,N,N,12,N,00,N
+20250513,120527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9120,40,2,0.44,55198900,6079,29.90,9080,9130,9030,11800,6360,9080,9080.26,0.00,0,739,9246,9162,9066,8982,8886,9115,8935,52,2720,500,6170,10,1,10347756,944,3.31,0.26,12,0.06,2754.00,35444.00,11000,20240712,-17.09,8290,20250407,10.01,9780,-6.75,20250219,8290,10.01,20250407,11000,-17.09,20240712,8290,10.01,20250407,0.04,Y,054800,500,51 억,,0,N,N,12,N,00,N
+20250513,110525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9120,40,2,0.44,35933650,3953,19.44,9080,9130,9080,11800,6360,9080,9090.22,0.00,0,521,9246,9162,9066,8982,8886,9115,8935,52,2720,500,6170,10,1,10347756,944,3.31,0.26,12,0.04,2754.00,35444.00,11000,20240712,-17.09,8290,20250407,10.01,9780,-6.75,20250219,8290,10.01,20250407,11000,-17.09,20240712,8290,10.01,20250407,0.04,Y,054800,500,51 억,,0,N,N,12,N,00,N
+20250513,100527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9130,50,2,0.55,31201830,3433,16.88,9080,9130,9080,11800,6360,9080,9088.79,0.00,0,444,9246,9162,9066,8982,8886,9115,8935,52,2720,500,6170,10,1,10347756,945,3.32,0.26,12,0.03,2754.00,35444.00,11000,20240712,-17.00,8290,20250407,10.13,9780,-6.65,20250219,8290,10.13,20250407,11000,-17.00,20240712,8290,10.13,20250407,0.04,Y,054800,500,51 억,,0,N,N,12,N,00,N
+20250513,090529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9080,0,3,0.00,14067060,1548,7.61,9080,9130,9080,11800,6360,9080,9087.25,0.00,0,127,9246,9162,9066,8982,8886,9115,8935,52,2720,500,6170,10,1,10347756,940,3.30,0.26,12,0.01,2754.00,35444.00,11000,20240712,-17.45,8290,20250407,9.53,9780,-7.16,20250219,8290,9.53,20250407,11000,-17.45,20240712,8290,9.53,20250407,0.04,Y,054800,500,51 억,,0,N,N,12,N,00,N
 20250512,160516,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9080,-10,5,-0.11,184815040,20333,1484.16,9090,9150,8970,11810,6370,9090,9089.42,0.00,0,-3810,9170,9130,9060,9020,8950,9145,9035,52,2720,500,6180,10,1,10347756,940,3.30,0.26,12,0.20,2754.00,35444.00,11000,20240712,-17.45,8290,20250407,9.53,9780,-7.16,20250219,8290,9.53,20250407,11000,-17.45,20240712,8290,9.53,20250407,0.03,Y,054800,500,51 억,,0,N,N,12,N,00,N
 20250512,150521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9100,10,2,0.11,165903110,18256,1332.55,9090,9150,8970,11810,6370,9090,9087.59,0.00,0,-1903,9170,9130,9060,9020,8950,9145,9035,52,2720,500,6180,10,1,10347756,942,3.30,0.26,12,0.18,2754.00,35444.00,11000,20240712,-17.27,8290,20250407,9.77,9780,-6.95,20250219,8290,9.77,20250407,11000,-17.27,20240712,8290,9.77,20250407,0.03,Y,054800,500,51 억,,0,N,N,0,N,00,N
 20250512,140521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9070,-20,5,-0.22,149079830,16403,1197.30,9090,9150,8970,11810,6370,9090,9088.57,0.00,0,-1771,9170,9130,9060,9020,8950,9145,9035,52,2720,500,6180,10,1,10347756,939,3.29,0.26,12,0.16,2754.00,35444.00,11000,20240712,-17.55,8290,20250407,9.41,9780,-7.26,20250219,8290,9.41,20250407,11000,-17.55,20240712,8290,9.41,20250407,0.03,Y,054800,500,51 억,,0,N,N,0,N,00,N
diff --git a/054920/price/prices-20250501.csv b/054920/price/prices-20250501.csv
index 4e51be1dae65..55fe28b374c8 100644
--- a/054920/price/prices-20250501.csv
+++ b/054920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,-30,5,-1.06,84665420,30192,60.23,2820,2835,2785,3675,1985,2830,2804.23,3.50,0,-5732,2856,2842,2816,2802,2776,2850,2810,141,845,500,1980,5,1,28217081,790,-20.74,0.54,12,0.11,-135.00,5220.00,3895,20240514,-28.11,2135,20240805,31.15,3690,-24.12,20250106,2415,15.94,20250409,3895,-28.11,20240514,2135,31.15,20240805,1.15,Y,054920,500,141 억,,987213,N,N,3082,N,00,N
+20250513,150524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,-30,5,-1.06,83210855,29673,59.20,2820,2835,2785,3675,1985,2830,2804.26,3.50,0,-5246,2856,2842,2816,2802,2776,2850,2810,141,845,500,1980,5,1,28217081,790,-20.74,0.54,12,0.11,-135.00,5220.00,3895,20240514,-28.11,2135,20240805,31.15,3690,-24.12,20250106,2415,15.94,20250409,3895,-28.11,20240514,2135,31.15,20240805,1.15,Y,054920,500,141 억,,987213,N,N,6203,N,00,N
+20250513,140525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,-40,5,-1.41,69135210,24655,49.19,2820,2835,2785,3675,1985,2830,2804.11,3.50,0,-6757,2856,2842,2816,2802,2776,2850,2810,141,845,500,1980,5,1,28217081,787,-20.67,0.53,12,0.09,-135.00,5220.00,3895,20240514,-28.37,2135,20240805,30.68,3690,-24.39,20250106,2415,15.53,20250409,3895,-28.37,20240514,2135,30.68,20240805,1.15,Y,054920,500,141 억,,987213,N,N,6203,N,00,N
+20250513,130526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2795,-35,5,-1.24,55700255,19841,39.58,2820,2835,2785,3675,1985,2830,2807.33,3.50,0,-3970,2856,2842,2816,2802,2776,2850,2810,141,845,500,1980,5,1,28217081,789,-20.70,0.54,12,0.07,-135.00,5220.00,3895,20240514,-28.24,2135,20240805,30.91,3690,-24.25,20250106,2415,15.73,20250409,3895,-28.24,20240514,2135,30.91,20240805,1.15,Y,054920,500,141 억,,987213,N,N,6203,N,00,N
+20250513,120527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,-30,5,-1.06,49953860,17786,35.48,2820,2835,2785,3675,1985,2830,2808.61,3.50,0,-3431,2856,2842,2816,2802,2776,2850,2810,141,845,500,1980,5,1,28217081,790,-20.74,0.54,12,0.06,-135.00,5220.00,3895,20240514,-28.11,2135,20240805,31.15,3690,-24.12,20250106,2415,15.94,20250409,3895,-28.11,20240514,2135,31.15,20240805,1.15,Y,054920,500,141 억,,987213,N,N,6203,N,00,N
+20250513,110525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2810,-20,5,-0.71,39679450,14129,28.19,2820,2835,2785,3675,1985,2830,2808.37,3.50,0,-1286,2856,2842,2816,2802,2776,2850,2810,141,845,500,1980,5,1,28217081,793,-20.81,0.54,12,0.05,-135.00,5220.00,3895,20240514,-27.86,2135,20240805,31.62,3690,-23.85,20250106,2415,16.36,20250409,3895,-27.86,20240514,2135,31.62,20240805,1.15,Y,054920,500,141 억,,987213,N,N,6203,N,00,N
+20250513,100527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2810,-20,5,-0.71,32396905,11531,23.00,2820,2835,2785,3675,1985,2830,2809.55,3.50,0,-858,2856,2842,2816,2802,2776,2850,2810,141,845,500,1980,5,1,28217081,793,-20.81,0.54,12,0.04,-135.00,5220.00,3895,20240514,-27.86,2135,20240805,31.62,3690,-23.85,20250106,2415,16.36,20250409,3895,-27.86,20240514,2135,31.62,20240805,1.15,Y,054920,500,141 억,,987213,N,N,6203,N,00,N
+20250513,090529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2815,-15,5,-0.53,8805020,3121,6.23,2820,2835,2805,3675,1985,2830,2821.22,3.50,0,-471,2856,2842,2816,2802,2776,2850,2810,141,845,500,1980,5,1,28217081,794,-20.85,0.54,12,0.01,-135.00,5220.00,3895,20240514,-27.73,2135,20240805,31.85,3690,-23.71,20250106,2415,16.56,20250409,3895,-27.73,20240514,2135,31.85,20240805,1.15,Y,054920,500,141 억,,987213,N,N,6203,N,00,N
 20250512,160516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2830,40,2,1.43,121295769,43146,73.28,2805,2830,2790,3625,1955,2790,2811.28,3.46,0,13255,2840,2815,2785,2760,2730,2800,2745,141,835,500,1950,5,1,28217081,799,-20.96,0.54,12,0.15,-135.00,5220.00,3895,20240514,-27.34,2135,20240805,32.55,3690,-23.31,20250106,2415,17.18,20250409,3895,-27.34,20240514,2135,32.55,20240805,1.15,Y,054920,500,141 억,,975252,N,N,6203,N,00,N
 20250512,150521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2825,35,2,1.25,115260264,41009,69.65,2805,2830,2790,3625,1955,2790,2810.61,3.46,0,12380,2840,2815,2785,2760,2730,2800,2745,141,835,500,1950,5,1,28217081,797,-20.93,0.54,12,0.15,-135.00,5220.00,3895,20240514,-27.47,2135,20240805,32.32,3690,-23.44,20250106,2415,16.98,20250409,3895,-27.47,20240514,2135,32.32,20240805,1.15,Y,054920,500,141 억,,975252,N,N,6041,N,00,N
 20250512,140521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2820,30,2,1.08,98252664,34973,59.40,2805,2830,2790,3625,1955,2790,2809.39,3.46,0,11454,2840,2815,2785,2760,2730,2800,2745,141,835,500,1950,5,1,28217081,796,-20.89,0.54,12,0.12,-135.00,5220.00,3895,20240514,-27.60,2135,20240805,32.08,3690,-23.58,20250106,2415,16.77,20250409,3895,-27.60,20240514,2135,32.08,20240805,1.15,Y,054920,500,141 억,,975252,N,N,6041,N,00,N
diff --git a/054930/price/prices-20250501.csv b/054930/price/prices-20250501.csv
index a409c7c452eb..fe17e089e6fb 100644
--- a/054930/price/prices-20250501.csv
+++ b/054930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160518,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24050,0,3,0.00,503707750,21016,76.15,24050,24400,23700,31250,16850,24050,23967.76,2.58,0,-61,25283,24666,24283,23666,23283,24475,23475,150,7200,5000,17310,50,1,3000000,722,2.95,0.49,12,0.70,8141.00,49241.00,33650,20240607,-28.53,19500,20250409,23.33,27850,-13.64,20250502,19500,23.33,20250409,33650,-28.53,20240607,19500,23.33,20250409,2.80,Y,054930,5000,150 억,,77464,N,N,890,N,00,N
+20250513,150524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24000,-50,5,-0.21,462640650,19310,69.97,24050,24400,23700,31250,16850,24050,23958.60,2.58,0,145,25283,24666,24283,23666,23283,24475,23475,150,7200,5000,17310,50,1,3000000,720,2.95,0.49,12,0.64,8141.00,49241.00,33650,20240607,-28.68,19500,20250409,23.08,27850,-13.82,20250502,19500,23.08,20250409,33650,-28.68,20240607,19500,23.08,20250409,2.80,Y,054930,5000,150 억,,77464,N,N,854,N,00,N
+20250513,140525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23900,-150,5,-0.62,313502900,13060,47.32,24050,24400,23750,31250,16850,24050,24004.82,2.58,0,-3335,25283,24666,24283,23666,23283,24475,23475,150,7200,5000,17310,50,1,3000000,717,2.94,0.49,12,0.44,8141.00,49241.00,33650,20240607,-28.97,19500,20250409,22.56,27850,-14.18,20250502,19500,22.56,20250409,33650,-28.97,20240607,19500,22.56,20250409,2.80,Y,054930,5000,150 억,,77464,N,N,854,N,00,N
+20250513,130526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24050,0,3,0.00,233457000,9712,35.19,24050,24400,23800,31250,16850,24050,24037.99,2.58,0,-2353,25283,24666,24283,23666,23283,24475,23475,150,7200,5000,17310,50,1,3000000,722,2.95,0.49,12,0.32,8141.00,49241.00,33650,20240607,-28.53,19500,20250409,23.33,27850,-13.64,20250502,19500,23.33,20250409,33650,-28.53,20240607,19500,23.33,20250409,2.80,Y,054930,5000,150 억,,77464,N,N,854,N,00,N
+20250513,120527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24050,0,3,0.00,216678000,9014,32.66,24050,24400,23800,31250,16850,24050,24037.94,2.58,0,-1836,25283,24666,24283,23666,23283,24475,23475,150,7200,5000,17310,50,1,3000000,722,2.95,0.49,12,0.30,8141.00,49241.00,33650,20240607,-28.53,19500,20250409,23.33,27850,-13.64,20250502,19500,23.33,20250409,33650,-28.53,20240607,19500,23.33,20250409,2.80,Y,054930,5000,150 억,,77464,N,N,854,N,00,N
+20250513,110526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24000,-50,5,-0.21,164150700,6824,24.73,24050,24400,23800,31250,16850,24050,24054.91,2.58,0,-1624,25283,24666,24283,23666,23283,24475,23475,150,7200,5000,17310,50,1,3000000,720,2.95,0.49,12,0.23,8141.00,49241.00,33650,20240607,-28.68,19500,20250409,23.08,27850,-13.82,20250502,19500,23.08,20250409,33650,-28.68,20240607,19500,23.08,20250409,2.80,Y,054930,5000,150 억,,77464,N,N,854,N,00,N
+20250513,100527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24050,0,3,0.00,115790600,4805,17.41,24050,24400,24000,31250,16850,24050,24097.94,2.58,0,-1363,25283,24666,24283,23666,23283,24475,23475,150,7200,5000,17310,50,1,3000000,722,2.95,0.49,12,0.16,8141.00,49241.00,33650,20240607,-28.53,19500,20250409,23.33,27850,-13.64,20250502,19500,23.33,20250409,33650,-28.53,20240607,19500,23.33,20250409,2.80,Y,054930,5000,150 억,,77464,N,N,854,N,00,N
+20250513,090530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24350,300,2,1.25,13985850,578,2.09,24050,24350,24050,31250,16850,24050,24196.97,2.58,0,-60,25283,24666,24283,23666,23283,24475,23475,150,7200,5000,17310,50,1,3000000,731,2.99,0.49,12,0.02,8141.00,49241.00,33650,20240607,-27.64,19500,20250409,24.87,27850,-12.57,20250502,19500,24.87,20250409,33650,-27.64,20240607,19500,24.87,20250409,2.80,Y,054930,5000,150 억,,77464,N,N,854,N,00,N
 20250512,160516,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24050,300,2,1.26,670106550,27588,112.86,24500,24900,23900,30850,16650,23750,24290.08,2.48,0,3228,25283,24516,24133,23366,22983,24325,23175,150,7100,5000,17100,50,1,3000000,722,2.95,0.49,12,0.92,8141.00,49241.00,33650,20240607,-28.53,19500,20250409,23.33,27850,-13.64,20250502,19500,23.33,20250409,33650,-28.53,20240607,19500,23.33,20250409,2.73,Y,054930,5000,150 억,,74379,N,N,854,N,00,N
 20250512,150522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24100,350,2,1.47,648643900,26696,109.21,24500,24900,23900,30850,16650,23750,24297.62,2.48,0,3301,25283,24516,24133,23366,22983,24325,23175,150,7100,5000,17100,50,1,3000000,723,2.96,0.49,12,0.89,8141.00,49241.00,33650,20240607,-28.38,19500,20250409,23.59,27850,-13.46,20250502,19500,23.59,20250409,33650,-28.38,20240607,19500,23.59,20250409,2.73,Y,054930,5000,150 억,,74379,N,N,1506,N,00,N
 20250512,140521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24200,450,2,1.89,622256950,25603,104.74,24500,24900,23900,30850,16650,23750,24304.28,2.48,0,3584,25283,24516,24133,23366,22983,24325,23175,150,7100,5000,17100,50,1,3000000,726,2.97,0.49,12,0.85,8141.00,49241.00,33650,20240607,-28.08,19500,20250409,24.10,27850,-13.11,20250502,19500,24.10,20250409,33650,-28.08,20240607,19500,24.10,20250409,2.73,Y,054930,5000,150 억,,74379,N,N,1506,N,00,N
diff --git a/054940/price/prices-20250501.csv b/054940/price/prices-20250501.csv
index bcd79535cca2..d919524fbc16 100644
--- a/054940/price/prices-20250501.csv
+++ b/054940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160518,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,815,3,2,0.37,59513237,73739,110.28,805,820,803,1055,569,812,807.08,2.99,0,1689,828,819,811,802,794,824,807,166,243,500,560,1,1,33173548,270,4.01,0.39,12,0.22,203.00,2079.00,888,20250221,-8.22,623,20240805,30.82,888,-8.22,20250221,689,18.29,20250203,888,-8.22,20250221,623,30.82,20240805,0.01,Y,054940,500,165 억,,991762,N,N,4600,N,00,N
+20250513,150524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,819,7,2,0.86,55317035,68592,102.58,805,819,803,1055,569,812,806.46,2.99,0,4097,828,819,811,802,794,824,807,166,243,500,560,1,1,33173548,272,4.03,0.39,12,0.21,203.00,2079.00,888,20250221,-7.77,623,20240805,31.46,888,-7.77,20250221,689,18.87,20250203,888,-7.77,20250221,623,31.46,20240805,0.01,Y,054940,500,165 억,,991762,N,N,6340,N,00,N
+20250513,140525,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,806,-6,5,-0.74,45405301,56326,84.24,805,811,803,1055,569,812,806.12,2.99,0,-1091,828,819,811,802,794,824,807,166,243,500,560,1,1,33173548,267,3.97,0.39,12,0.17,203.00,2079.00,888,20250221,-9.23,623,20240805,29.37,888,-9.23,20250221,689,16.98,20250203,888,-9.23,20250221,623,29.37,20240805,0.01,Y,054940,500,165 억,,991762,N,N,6340,N,00,N
+20250513,130527,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,806,-6,5,-0.74,41945448,52026,77.81,805,811,803,1055,569,812,806.24,2.99,0,513,828,819,811,802,794,824,807,166,243,500,560,1,1,33173548,267,3.97,0.39,12,0.16,203.00,2079.00,888,20250221,-9.23,623,20240805,29.37,888,-9.23,20250221,689,16.98,20250203,888,-9.23,20250221,623,29.37,20240805,0.01,Y,054940,500,165 억,,991762,N,N,6340,N,00,N
+20250513,120527,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,805,-7,5,-0.86,39780532,49336,73.78,805,811,803,1055,569,812,806.32,2.99,0,188,828,819,811,802,794,824,807,166,243,500,560,1,1,33173548,267,3.97,0.39,12,0.15,203.00,2079.00,888,20250221,-9.35,623,20240805,29.21,888,-9.35,20250221,689,16.84,20250203,888,-9.35,20250221,623,29.21,20240805,0.01,Y,054940,500,165 억,,991762,N,N,6340,N,00,N
+20250513,110526,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,806,-6,5,-0.74,32490934,40290,60.25,805,811,803,1055,569,812,806.43,2.99,0,-163,828,819,811,802,794,824,807,166,243,500,560,1,1,33173548,267,3.97,0.39,12,0.12,203.00,2079.00,888,20250221,-9.23,623,20240805,29.37,888,-9.23,20250221,689,16.98,20250203,888,-9.23,20250221,623,29.37,20240805,0.01,Y,054940,500,165 억,,991762,N,N,6340,N,00,N
+20250513,100528,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,805,-7,5,-0.86,16508336,20459,30.60,805,811,803,1055,569,812,806.90,2.99,0,-188,828,819,811,802,794,824,807,166,243,500,560,1,1,33173548,267,3.97,0.39,12,0.06,203.00,2079.00,888,20250221,-9.35,623,20240805,29.21,888,-9.35,20250221,689,16.84,20250203,888,-9.35,20250221,623,29.21,20240805,0.01,Y,054940,500,165 억,,991762,N,N,6340,N,00,N
+20250513,090530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,809,-3,5,-0.37,4938041,6105,9.13,805,811,805,1055,569,812,808.85,2.99,0,-113,828,819,811,802,794,824,807,166,243,500,560,1,1,33173548,268,3.99,0.39,12,0.02,203.00,2079.00,888,20250221,-8.90,623,20240805,29.86,888,-8.90,20250221,689,17.42,20250203,888,-8.90,20250221,623,29.86,20240805,0.01,Y,054940,500,165 억,,991762,N,N,6340,N,00,N
 20250512,160517,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,812,-8,5,-0.98,54182187,66866,99.68,811,820,803,1066,574,820,810.28,2.99,0,-72,826,823,820,817,814,821,815,166,246,500,570,1,1,33173548,269,4.00,0.39,12,0.20,203.00,2079.00,888,20250221,-8.56,623,20240805,30.34,888,-8.56,20250221,689,17.85,20250203,888,-8.56,20250221,623,30.34,20240805,0.01,Y,054940,500,165 억,,991145,N,N,6340,N,00,N
 20250512,150522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,812,-8,5,-0.98,51468483,63524,94.70,811,820,803,1066,574,820,810.22,2.99,0,-548,826,823,820,817,814,821,815,166,246,500,570,1,1,33173548,269,4.00,0.39,12,0.19,203.00,2079.00,888,20250221,-8.56,623,20240805,30.34,888,-8.56,20250221,689,17.85,20250203,888,-8.56,20250221,623,30.34,20240805,0.01,Y,054940,500,165 억,,991145,N,N,4845,N,00,N
 20250512,140522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,812,-8,5,-0.98,47013587,58026,86.50,811,820,803,1066,574,820,810.22,2.99,0,-544,826,823,820,817,814,821,815,166,246,500,570,1,1,33173548,269,4.00,0.39,12,0.17,203.00,2079.00,888,20250221,-8.56,623,20240805,30.34,888,-8.56,20250221,689,17.85,20250203,888,-8.56,20250221,623,30.34,20240805,0.01,Y,054940,500,165 억,,991145,N,N,4845,N,00,N
diff --git a/054950/price/prices-20250501.csv b/054950/price/prices-20250501.csv
index dac917a36974..ed15236720a6 100644
--- a/054950/price/prices-20250501.csv
+++ b/054950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160518,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23700,300,2,1.28,634040025,26817,114.94,23450,23800,23450,30400,16400,23400,23643.21,10.85,0,8029,23766,23582,23366,23182,22966,23475,23075,60,7000,500,17310,50,1,12089892,2865,9.93,1.27,12,0.22,2386.00,18685.00,31150,20240429,-23.92,16970,20241209,39.66,23850,-0.63,20250429,18990,24.80,20250103,30950,-23.42,20240614,16970,39.66,20241209,1.76,Y,054950,500,60 억,,1312171,N,N,2626,N,00,N
+20250513,150525,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23650,250,2,1.07,540225575,22844,97.91,23450,23800,23450,30400,16400,23400,23648.47,10.85,0,8122,23766,23582,23366,23182,22966,23475,23075,60,7000,500,17310,50,1,12089892,2859,9.91,1.27,12,0.19,2386.00,18685.00,31150,20240429,-24.08,16970,20241209,39.36,23850,-0.84,20250429,18990,24.54,20250103,30950,-23.59,20240614,16970,39.36,20241209,1.76,Y,054950,500,60 억,,1312171,N,N,2937,N,00,N
+20250513,140526,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23650,250,2,1.07,450418100,19043,81.62,23450,23800,23450,30400,16400,23400,23652.69,10.85,0,7200,23766,23582,23366,23182,22966,23475,23075,60,7000,500,17310,50,1,12089892,2859,9.91,1.27,12,0.16,2386.00,18685.00,31150,20240429,-24.08,16970,20241209,39.36,23850,-0.84,20250429,18990,24.54,20250103,30950,-23.59,20240614,16970,39.36,20241209,1.76,Y,054950,500,60 억,,1312171,N,N,2937,N,00,N
+20250513,130527,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23650,250,2,1.07,405227650,17130,73.42,23450,23800,23450,30400,16400,23400,23656.02,10.85,0,6355,23766,23582,23366,23182,22966,23475,23075,60,7000,500,17310,50,1,12089892,2859,9.91,1.27,12,0.14,2386.00,18685.00,31150,20240429,-24.08,16970,20241209,39.36,23850,-0.84,20250429,18990,24.54,20250103,30950,-23.59,20240614,16970,39.36,20241209,1.76,Y,054950,500,60 억,,1312171,N,N,2937,N,00,N
+20250513,120528,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23650,250,2,1.07,357053950,15091,64.68,23450,23800,23450,30400,16400,23400,23660.06,10.85,0,5768,23766,23582,23366,23182,22966,23475,23075,60,7000,500,17310,50,1,12089892,2859,9.91,1.27,12,0.12,2386.00,18685.00,31150,20240429,-24.08,16970,20241209,39.36,23850,-0.84,20250429,18990,24.54,20250103,30950,-23.59,20240614,16970,39.36,20241209,1.76,Y,054950,500,60 억,,1312171,N,N,2937,N,00,N
+20250513,110526,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23750,350,2,1.50,273031725,11540,49.46,23450,23800,23450,30400,16400,23400,23659.59,10.85,0,3290,23766,23582,23366,23182,22966,23475,23075,60,7000,500,17310,50,1,12089892,2871,9.95,1.27,12,0.10,2386.00,18685.00,31150,20240429,-23.76,16970,20241209,39.95,23850,-0.42,20250429,18990,25.07,20250103,30950,-23.26,20240614,16970,39.95,20241209,1.76,Y,054950,500,60 억,,1312171,N,N,2937,N,00,N
+20250513,100528,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23700,300,2,1.28,157008175,6646,28.48,23450,23750,23450,30400,16400,23400,23624.46,10.85,0,942,23766,23582,23366,23182,22966,23475,23075,60,7000,500,17310,50,1,12089892,2865,9.93,1.27,12,0.05,2386.00,18685.00,31150,20240429,-23.92,16970,20241209,39.66,23850,-0.63,20250429,18990,24.80,20250103,30950,-23.42,20240614,16970,39.66,20241209,1.76,Y,054950,500,60 억,,1312171,N,N,2937,N,00,N
+20250513,090530,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23500,100,2,0.43,6748650,287,1.23,23450,23600,23450,30400,16400,23400,23514.46,10.85,0,-44,23766,23582,23366,23182,22966,23475,23075,60,7000,500,17310,50,1,12089892,2841,9.85,1.26,12,0.00,2386.00,18685.00,31150,20240429,-24.56,16970,20241209,38.48,23850,-1.47,20250429,18990,23.75,20250103,30950,-24.07,20240614,16970,38.48,20241209,1.76,Y,054950,500,60 억,,1312171,N,N,2937,N,00,N
 20250512,160517,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23400,-250,5,-1.06,544963125,23332,116.43,23550,23550,23150,30700,16600,23650,23356.90,10.84,0,1455,24050,23850,23600,23400,23150,23725,23275,60,7050,500,17500,50,1,12089892,2829,9.81,1.25,12,0.19,2386.00,18685.00,31200,20240426,-25.00,16970,20241209,37.89,23850,-1.89,20250429,18990,23.22,20250103,30950,-24.39,20240614,16970,37.89,20241209,1.77,Y,054950,500,60 억,,1311064,N,N,2937,N,00,N
 20250512,150522,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23450,-200,5,-0.85,499335425,21383,106.71,23550,23550,23150,30700,16600,23650,23351.98,10.84,0,1081,24050,23850,23600,23400,23150,23725,23275,60,7050,500,17500,50,1,12089892,2835,9.83,1.26,12,0.18,2386.00,18685.00,31200,20240426,-24.84,16970,20241209,38.19,23850,-1.68,20250429,18990,23.49,20250103,30950,-24.23,20240614,16970,38.19,20241209,1.77,Y,054950,500,60 억,,1311064,N,N,1779,N,00,N
 20250512,140522,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23400,-250,5,-1.06,378963325,16237,81.03,23550,23550,23150,30700,16600,23650,23339.49,10.84,0,953,24050,23850,23600,23400,23150,23725,23275,60,7050,500,17500,50,1,12089892,2829,9.81,1.25,12,0.13,2386.00,18685.00,31200,20240426,-25.00,16970,20241209,37.89,23850,-1.89,20250429,18990,23.22,20250103,30950,-24.39,20240614,16970,37.89,20241209,1.77,Y,054950,500,60 억,,1311064,N,N,1779,N,00,N
diff --git a/055490/price/prices-20250501.csv b/055490/price/prices-20250501.csv
index 666d8e4e865e..3ec57ecc11cf 100644
--- a/055490/price/prices-20250501.csv
+++ b/055490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160519,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14070,-100,5,-0.71,62947520,4465,67.31,14200,14470,14000,18420,9920,14170,14098.00,3.96,0,-1520,14403,14286,14053,13936,13703,14345,13995,38,4250,500,10200,10,1,4769650,671,18.74,0.43,12,0.09,751.00,32417.00,36350,20240617,-61.29,11750,20241210,19.74,15650,-10.10,20250226,12060,16.67,20250409,36350,-61.29,20240617,11750,19.74,20241210,2.35,Y,055490,500,37 억,,189092,N,N,239,N,00,N
+20250513,150525,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14010,-160,5,-1.13,51408850,3643,54.92,14200,14470,14010,18420,9920,14170,14111.68,3.96,0,-981,14403,14286,14053,13936,13703,14345,13995,38,4250,500,10200,10,1,4769650,668,18.66,0.43,12,0.08,751.00,32417.00,36350,20240617,-61.46,11750,20241210,19.23,15650,-10.48,20250226,12060,16.17,20250409,36350,-61.46,20240617,11750,19.23,20241210,2.35,Y,055490,500,37 억,,189092,N,N,821,N,00,N
+20250513,140526,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14010,-160,5,-1.13,43627800,3088,46.56,14200,14470,14010,18420,9920,14170,14128.17,3.96,0,-1055,14403,14286,14053,13936,13703,14345,13995,38,4250,500,10200,10,1,4769650,668,18.66,0.43,12,0.06,751.00,32417.00,36350,20240617,-61.46,11750,20241210,19.23,15650,-10.48,20250226,12060,16.17,20250409,36350,-61.46,20240617,11750,19.23,20241210,2.35,Y,055490,500,37 억,,189092,N,N,821,N,00,N
+20250513,130527,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14080,-90,5,-0.64,32759610,2314,34.89,14200,14470,14010,18420,9920,14170,14157.13,3.96,0,-444,14403,14286,14053,13936,13703,14345,13995,38,4250,500,10200,10,1,4769650,672,18.75,0.43,12,0.05,751.00,32417.00,36350,20240617,-61.27,11750,20241210,19.83,15650,-10.03,20250226,12060,16.75,20250409,36350,-61.27,20240617,11750,19.83,20241210,2.35,Y,055490,500,37 억,,189092,N,N,821,N,00,N
+20250513,120528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14100,-70,5,-0.49,29785370,2103,31.71,14200,14470,14010,18420,9920,14170,14163.28,3.96,0,-301,14403,14286,14053,13936,13703,14345,13995,38,4250,500,10200,10,1,4769650,673,18.77,0.43,12,0.04,751.00,32417.00,36350,20240617,-61.21,11750,20241210,20.00,15650,-9.90,20250226,12060,16.92,20250409,36350,-61.21,20240617,11750,20.00,20241210,2.35,Y,055490,500,37 억,,189092,N,N,821,N,00,N
+20250513,110526,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14060,-110,5,-0.78,27996390,1976,29.79,14200,14470,14010,18420,9920,14170,14168.21,3.96,0,-216,14403,14286,14053,13936,13703,14345,13995,38,4250,500,10200,10,1,4769650,671,18.72,0.43,12,0.04,751.00,32417.00,36350,20240617,-61.32,11750,20241210,19.66,15650,-10.16,20250226,12060,16.58,20250409,36350,-61.32,20240617,11750,19.66,20241210,2.35,Y,055490,500,37 억,,189092,N,N,821,N,00,N
+20250513,100528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14120,-50,5,-0.35,16124420,1135,17.11,14200,14470,14010,18420,9920,14170,14206.54,3.96,0,-109,14403,14286,14053,13936,13703,14345,13995,38,4250,500,10200,10,1,4769650,673,18.80,0.44,12,0.02,751.00,32417.00,36350,20240617,-61.16,11750,20241210,20.17,15650,-9.78,20250226,12060,17.08,20250409,36350,-61.16,20240617,11750,20.17,20241210,2.35,Y,055490,500,37 억,,189092,N,N,821,N,00,N
+20250513,090530,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14220,50,2,0.35,1918500,135,2.04,14200,14240,14200,18420,9920,14170,14211.11,3.96,0,80,14403,14286,14053,13936,13703,14345,13995,38,4250,500,10200,10,1,4769650,678,18.93,0.44,12,0.00,751.00,32417.00,36350,20240617,-60.88,11750,20241210,21.02,15650,-9.14,20250226,12060,17.91,20250409,36350,-60.88,20240617,11750,21.02,20241210,2.35,Y,055490,500,37 억,,189092,N,N,821,N,00,N
 20250512,160517,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14170,170,2,1.21,93079550,6633,52.05,13990,14170,13820,18200,9800,14000,14032.80,3.94,0,1208,14466,14232,14016,13782,13566,14125,13675,38,4200,500,10080,10,1,4769650,676,18.87,0.44,12,0.14,751.00,32417.00,36350,20240617,-61.02,11750,20241210,20.60,15650,-9.46,20250226,12060,17.50,20250409,36350,-61.02,20240617,11750,20.60,20241210,2.35,Y,055490,500,37 억,,188083,N,N,821,N,00,N
 20250512,150523,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14140,140,2,1.00,88735720,6326,49.64,13990,14150,13820,18200,9800,14000,14027.15,3.94,0,1175,14466,14232,14016,13782,13566,14125,13675,38,4200,500,10080,10,1,4769650,674,18.83,0.44,12,0.13,751.00,32417.00,36350,20240617,-61.10,11750,20241210,20.34,15650,-9.65,20250226,12060,17.25,20250409,36350,-61.10,20240617,11750,20.34,20241210,2.35,Y,055490,500,37 억,,188083,N,N,431,N,00,N
 20250512,140522,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14080,80,2,0.57,70645810,5043,39.57,13990,14090,13820,18200,9800,14000,14008.69,3.94,0,582,14466,14232,14016,13782,13566,14125,13675,38,4200,500,10080,10,1,4769650,672,18.75,0.43,12,0.11,751.00,32417.00,36350,20240617,-61.27,11750,20241210,19.83,15650,-10.03,20250226,12060,16.75,20250409,36350,-61.27,20240617,11750,19.83,20241210,2.35,Y,055490,500,37 억,,188083,N,N,431,N,00,N
diff --git a/055550/price/prices-20250501.csv b/055550/price/prices-20250501.csv
index 41933ca3cf08..e18080abbd61 100644
--- a/055550/price/prices-20250501.csv
+++ b/055550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160519,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,51800,100,2,0.19,35707288850,691804,80.93,51000,52100,50900,67200,36200,51700,51614.75,57.33,0,-88611,52300,52000,51500,51200,50700,52150,51350,26956,15500,5000,39290,100,1,503445325,260785,5.93,0.46,12,0.14,8740.00,113111.00,64600,20240826,-19.81,42500,20250409,21.88,52300,-0.96,20250507,42500,21.88,20250409,64600,-19.81,20240826,42500,21.88,20250409,0.03,Y,055550,5000,26955 억,,288649584,N,N,65087,N,00,N
+20250513,150525,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,51500,-200,5,-0.39,30439186800,590048,69.02,51000,52100,50900,67200,36200,51700,51587.65,57.33,0,-105975,52300,52000,51500,51200,50700,52150,51350,26956,15500,5000,39290,100,1,503445325,259274,5.89,0.46,12,0.12,8740.00,113111.00,64600,20240826,-20.28,42500,20250409,21.18,52300,-1.53,20250507,42500,21.18,20250409,64600,-20.28,20240826,42500,21.18,20250409,0.03,Y,055550,5000,26955 억,,288649584,N,N,37985,N,00,N
+20250513,140526,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,51500,-200,5,-0.39,25211068600,488900,57.19,51000,52100,50900,67200,36200,51700,51566.92,57.33,0,-103691,52300,52000,51500,51200,50700,52150,51350,26956,15500,5000,39290,100,1,503445325,259274,5.89,0.46,12,0.10,8740.00,113111.00,64600,20240826,-20.28,42500,20250409,21.18,52300,-1.53,20250507,42500,21.18,20250409,64600,-20.28,20240826,42500,21.18,20250409,0.03,Y,055550,5000,26955 억,,288649584,N,N,37985,N,00,N
+20250513,130527,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,51500,-200,5,-0.39,21541191350,417741,48.87,51000,52100,50900,67200,36200,51700,51565.90,57.33,0,-87452,52300,52000,51500,51200,50700,52150,51350,26956,15500,5000,39290,100,1,503445325,259274,5.89,0.46,12,0.08,8740.00,113111.00,64600,20240826,-20.28,42500,20250409,21.18,52300,-1.53,20250507,42500,21.18,20250409,64600,-20.28,20240826,42500,21.18,20250409,0.03,Y,055550,5000,26955 억,,288649584,N,N,37985,N,00,N
+20250513,120528,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,51600,-100,5,-0.19,18434944750,357499,41.82,51000,52100,50900,67200,36200,51700,51566.42,57.33,0,-52744,52300,52000,51500,51200,50700,52150,51350,26956,15500,5000,39290,100,1,503445325,259778,5.90,0.46,12,0.07,8740.00,113111.00,64600,20240826,-20.12,42500,20250409,21.41,52300,-1.34,20250507,42500,21.41,20250409,64600,-20.12,20240826,42500,21.41,20250409,0.03,Y,055550,5000,26955 억,,288649584,N,N,37985,N,00,N
+20250513,110527,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,52000,300,2,0.58,14423748150,280024,32.76,51000,52100,50900,67200,36200,51700,51508.97,57.33,0,-19747,52300,52000,51500,51200,50700,52150,51350,26956,15500,5000,39290,100,1,503445325,261792,5.95,0.46,12,0.06,8740.00,113111.00,64600,20240826,-19.50,42500,20250409,22.35,52300,-0.57,20250507,42500,22.35,20250409,64600,-19.50,20240826,42500,22.35,20250409,0.03,Y,055550,5000,26955 억,,288649584,N,N,37985,N,00,N
+20250513,100528,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,51600,-100,5,-0.19,9310451550,181252,21.20,51000,51800,50900,67200,36200,51700,51367.44,57.33,0,-24783,52300,52000,51500,51200,50700,52150,51350,26956,15500,5000,39290,100,1,503445325,259778,5.90,0.46,12,0.04,8740.00,113111.00,64600,20240826,-20.12,42500,20250409,21.41,52300,-1.34,20250507,42500,21.41,20250409,64600,-20.12,20240826,42500,21.41,20250409,0.03,Y,055550,5000,26955 억,,288649584,N,N,37985,N,00,N
+20250513,090531,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,51500,-200,5,-0.39,4886867600,95549,11.18,51000,51600,50900,67200,36200,51700,51145.15,57.33,0,-4607,52300,52000,51500,51200,50700,52150,51350,26956,15500,5000,39290,100,1,503445325,259274,5.89,0.46,12,0.02,8740.00,113111.00,64600,20240826,-20.28,42500,20250409,21.18,52300,-1.53,20250507,42500,21.18,20250409,64600,-20.28,20240826,42500,21.18,20250409,0.03,Y,055550,5000,26955 억,,288649584,N,N,37985,N,00,N
 20250512,160517,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,51700,1000,2,1.97,44060193900,854870,105.71,51200,51800,51000,65900,35500,50700,51540.15,57.34,0,-42021,51500,51100,50700,50300,49900,51100,50300,26956,15200,5000,38530,100,1,503445325,260281,5.92,0.46,12,0.17,8740.00,113111.00,64600,20240826,-19.97,42500,20250409,21.65,52300,-1.15,20250507,42500,21.65,20250409,64600,-19.97,20240826,42500,21.65,20250409,0.04,Y,055550,5000,26955 억,,288678385,N,N,37985,N,00,N
 20250512,150523,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,51600,900,2,1.78,37752057900,732820,90.62,51200,51800,51000,65900,35500,50700,51516.14,57.34,0,-29334,51500,51100,50700,50300,49900,51100,50300,26956,15200,5000,38530,100,1,503445325,259778,5.90,0.46,12,0.15,8740.00,113111.00,64600,20240826,-20.12,42500,20250409,21.41,52300,-1.34,20250507,42500,21.41,20250409,64600,-20.12,20240826,42500,21.41,20250409,0.04,Y,055550,5000,26955 억,,288678385,N,N,48026,N,00,N
 20250512,140522,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,51600,900,2,1.78,31780756700,617260,76.33,51200,51800,51000,65900,35500,50700,51486.82,57.34,0,-6449,51500,51100,50700,50300,49900,51100,50300,26956,15200,5000,38530,100,1,503445325,259778,5.90,0.46,12,0.12,8740.00,113111.00,64600,20240826,-20.12,42500,20250409,21.41,52300,-1.34,20250507,42500,21.41,20250409,64600,-20.12,20240826,42500,21.41,20250409,0.04,Y,055550,5000,26955 억,,288678385,N,N,48026,N,00,N
diff --git a/056080/price/prices-20250501.csv b/056080/price/prices-20250501.csv
index 5ed20f999945..3b953ca8a2ac 100644
--- a/056080/price/prices-20250501.csv
+++ b/056080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160519,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12510,2880,1,29.91,111387441295,9093176,168.24,12180,12510,11660,12510,6750,9630,12250.22,13.01,0,371782,11103,10366,8893,8156,6683,10735,8525,188,2880,500,6930,10,1,37512152,4693,-147.18,13.14,12,24.24,-85.00,952.00,12510,20250513,0.00,5030,20241113,148.71,12510,0.00,20250513,6300,98.57,20250409,12510,0.00,20250513,5030,148.71,20241113,1.22,Y,056080,500,187 억,,4880487,N,N,46139,N,00,N
+20250513,150525,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12510,2880,1,29.91,111227388355,9080382,168.01,12180,12510,11660,12510,6750,9630,12249.86,13.01,0,371896,11103,10366,8893,8156,6683,10735,8525,188,2880,500,6930,10,1,37512152,4693,-147.18,13.14,12,24.21,-85.00,952.00,12510,20250513,0.00,5030,20241113,148.71,12510,0.00,20250513,6300,98.57,20250409,12510,0.00,20250513,5030,148.71,20241113,1.22,Y,056080,500,187 억,,4880487,N,N,39312,N,00,N
+20250513,140526,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12510,2880,1,29.91,111037999465,9065243,167.73,12180,12510,11660,12510,6750,9630,12249.42,13.01,0,371921,11103,10366,8893,8156,6683,10735,8525,188,2880,500,6930,10,1,37512152,4693,-147.18,13.14,12,24.17,-85.00,952.00,12510,20250513,0.00,5030,20241113,148.71,12510,0.00,20250513,6300,98.57,20250409,12510,0.00,20250513,5030,148.71,20241113,1.22,Y,056080,500,187 억,,4880487,N,N,39312,N,00,N
+20250513,130528,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12510,2880,1,29.91,110909546785,9054975,167.54,12180,12510,11660,12510,6750,9630,12249.13,13.01,0,371933,11103,10366,8893,8156,6683,10735,8525,188,2880,500,6930,10,1,37512152,4693,-147.18,13.14,12,24.14,-85.00,952.00,12510,20250513,0.00,5030,20241113,148.71,12510,0.00,20250513,6300,98.57,20250409,12510,0.00,20250513,5030,148.71,20241113,1.22,Y,056080,500,187 억,,4880487,N,N,39312,N,00,N
+20250513,120528,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12510,2880,1,29.91,110511816355,9023182,166.95,12180,12510,11660,12510,6750,9630,12248.21,13.01,0,371936,11103,10366,8893,8156,6683,10735,8525,188,2880,500,6930,10,1,37512152,4693,-147.18,13.14,12,24.05,-85.00,952.00,12510,20250513,0.00,5030,20241113,148.71,12510,0.00,20250513,6300,98.57,20250409,12510,0.00,20250513,5030,148.71,20241113,1.22,Y,056080,500,187 억,,4880487,N,N,39312,N,00,N
+20250513,110527,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12470,2840,2,29.49,95126250610,7787651,144.09,12180,12510,11660,12510,6750,9630,12215.77,13.01,0,259116,11103,10366,8893,8156,6683,10735,8525,188,2880,500,6930,10,1,37512152,4678,-146.71,13.10,12,20.76,-85.00,952.00,12510,20250513,-0.32,5030,20241113,147.91,12510,-0.32,20250513,6300,97.94,20250409,12510,-0.32,20250513,5030,147.91,20241113,1.22,Y,056080,500,187 억,,4880487,N,N,39312,N,00,N
+20250513,100529,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12020,2390,2,24.82,73454980635,6005588,111.12,12180,12510,11800,12510,6750,9630,12232.09,13.01,0,161940,11103,10366,8893,8156,6683,10735,8525,188,2880,500,6930,10,1,37512152,4509,-141.41,12.63,12,16.01,-85.00,952.00,12510,20250513,-3.92,5030,20241113,138.97,12510,-3.92,20250513,6300,90.79,20250409,12510,-3.92,20250513,5030,138.97,20241113,1.22,Y,056080,500,187 억,,4880487,N,N,39312,N,00,N
+20250513,090531,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12000,2370,2,24.61,10543834655,875498,16.20,12180,12250,11800,12510,6750,9630,12049.55,13.01,0,74490,11103,10366,8893,8156,6683,10735,8525,188,2880,500,6930,10,1,37512152,4501,-141.18,12.61,12,2.33,-85.00,952.00,12250,20250513,-2.04,5030,20241113,138.57,12250,-2.04,20250513,6300,90.48,20250409,12250,-2.04,20250513,5030,138.57,20241113,1.22,Y,056080,500,187 억,,4880487,N,N,39312,N,00,N
 20250512,160518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9630,2220,1,29.96,47664708685,5404764,5932.07,7420,9630,7420,9630,5190,7410,8818.96,13.20,0,-132709,7663,7536,7443,7316,7223,7490,7270,188,2220,500,5330,10,1,37512152,3612,-113.29,10.12,12,14.41,-85.00,952.00,10530,20250210,-8.55,5030,20241113,91.45,10530,-8.55,20250210,6300,52.86,20250409,10530,-8.55,20250210,5030,91.45,20241113,1.23,Y,056080,500,187 억,,4951859,N,N,39312,N,00,N
 20250512,150523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9630,2220,1,29.96,47012555455,5337043,5857.74,7420,9630,7420,9630,5190,7410,8808.73,13.20,0,-132996,7663,7536,7443,7316,7223,7490,7270,188,2220,500,5330,10,1,37512152,3612,-113.29,10.12,12,14.23,-85.00,952.00,10530,20250210,-8.55,5030,20241113,91.45,10530,-8.55,20250210,6300,52.86,20250409,10530,-8.55,20250210,5030,91.45,20241113,1.23,Y,056080,500,187 억,,4951859,N,N,6601,N,00,N
 20250512,140523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8490,1080,2,14.57,14817672785,1772655,1945.60,7420,8940,7420,9630,5190,7410,8359.03,13.20,0,-37978,7663,7536,7443,7316,7223,7490,7270,188,2220,500,5330,10,1,37512152,3185,-99.88,8.92,12,4.73,-85.00,952.00,10530,20250210,-19.37,5030,20241113,68.79,10530,-19.37,20250210,6300,34.76,20250409,10530,-19.37,20250210,5030,68.79,20241113,1.23,Y,056080,500,187 억,,4951859,N,N,6601,N,00,N
diff --git a/056090/price/prices-20250501.csv b/056090/price/prices-20250501.csv
index 6553bd951bcb..bf95469a7642 100644
--- a/056090/price/prices-20250501.csv
+++ b/056090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,978,12,2,1.24,986624235,988219,98.76,967,1029,966,1255,677,966,998.59,2.09,0,15683,1069,1017,988,936,907,1003,922,516,289,500,610,1,1,103259036,1010,978.00,1.16,12,0.96,1.00,844.00,3030,20240611,-67.72,830,20250321,17.83,1270,-22.99,20250206,830,17.83,20250321,3030,-67.72,20240611,830,17.83,20250321,0.44,Y,056090,500,516 억,,2154836,N,N,107,N,00,N
+20250513,150526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,982,16,2,1.66,961745555,962789,96.22,967,1029,966,1255,677,966,999.13,2.09,0,9341,1069,1017,988,936,907,1003,922,516,289,500,610,1,1,103259036,1014,982.00,1.16,12,0.93,1.00,844.00,3030,20240611,-67.59,830,20250321,18.31,1270,-22.68,20250206,830,18.31,20250321,3030,-67.59,20240611,830,18.31,20250321,0.44,Y,056090,500,516 억,,2154836,N,N,25201,N,00,N
+20250513,140527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,979,13,2,1.35,932989924,933355,93.28,967,1029,966,1255,677,966,999.83,2.09,0,14579,1069,1017,988,936,907,1003,922,516,289,500,610,1,1,103259036,1011,979.00,1.16,12,0.90,1.00,844.00,3030,20240611,-67.69,830,20250321,17.95,1270,-22.91,20250206,830,17.95,20250321,3030,-67.69,20240611,830,17.95,20250321,0.44,Y,056090,500,516 억,,2154836,N,N,25201,N,00,N
+20250513,130528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,982,16,2,1.66,849315532,847667,84.72,967,1029,966,1255,677,966,1002.20,2.09,0,-13408,1069,1017,988,936,907,1003,922,516,289,500,610,1,1,103259036,1014,982.00,1.16,12,0.82,1.00,844.00,3030,20240611,-67.59,830,20250321,18.31,1270,-22.68,20250206,830,18.31,20250321,3030,-67.59,20240611,830,18.31,20250321,0.44,Y,056090,500,516 억,,2154836,N,N,25201,N,00,N
+20250513,120529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,980,14,2,1.45,794536498,792061,79.16,967,1029,966,1255,677,966,1003.41,2.09,0,-33966,1069,1017,988,936,907,1003,922,516,289,500,610,1,1,103259036,1012,980.00,1.16,12,0.77,1.00,844.00,3030,20240611,-67.66,830,20250321,18.07,1270,-22.83,20250206,830,18.07,20250321,3030,-67.66,20240611,830,18.07,20250321,0.44,Y,056090,500,516 억,,2154836,N,N,25201,N,00,N
+20250513,110527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1008,42,2,4.35,670073226,666526,66.61,967,1029,966,1255,677,966,1005.68,2.09,0,-37762,1069,1017,988,936,907,1003,922,516,289,500,610,1,1,103259036,1041,1008.00,1.19,12,0.65,1.00,844.00,3030,20240611,-66.73,830,20250321,21.45,1270,-20.63,20250206,830,21.45,20250321,3030,-66.73,20240611,830,21.45,20250321,0.44,Y,056090,500,516 억,,2154836,N,N,25201,N,00,N
+20250513,100529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,982,16,2,1.66,71344695,73400,7.34,967,982,966,1255,677,966,972.54,2.09,0,-2576,1069,1017,988,936,907,1003,922,516,289,500,610,1,1,103259036,1014,982.00,1.16,12,0.07,1.00,844.00,3030,20240611,-67.59,830,20250321,18.31,1270,-22.68,20250206,830,18.31,20250321,3030,-67.59,20240611,830,18.31,20250321,0.44,Y,056090,500,516 억,,2154836,N,N,25201,N,00,N
+20250513,090531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,976,10,2,1.04,13633453,14099,1.41,967,981,966,1255,677,966,967.72,2.09,0,550,1069,1017,988,936,907,1003,922,516,289,500,610,1,1,103259036,1008,976.00,1.16,12,0.01,1.00,844.00,3030,20240611,-67.79,830,20250321,17.59,1270,-23.15,20250206,830,17.59,20250321,3030,-67.79,20240611,830,17.59,20250321,0.44,Y,056090,500,516 억,,2154836,N,N,25201,N,00,N
 20250512,160518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,966,0,3,0.00,990252016,997411,624.83,967,1040,959,1255,677,966,992.82,2.18,0,-62572,991,978,971,958,951,975,955,516,289,500,610,1,1,103259036,997,966.00,1.14,12,0.97,1.00,844.00,3030,20240611,-68.12,830,20250321,16.39,1270,-23.94,20250206,830,16.39,20250321,3030,-68.12,20240611,830,16.39,20250321,0.47,Y,056090,500,516 억,,2253340,N,N,25201,N,00,N
 20250512,150523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,974,8,2,0.83,943017519,948596,594.25,967,1040,959,1255,677,966,994.12,2.18,0,-65816,991,978,971,958,951,975,955,516,289,500,610,1,1,103259036,1006,974.00,1.15,12,0.92,1.00,844.00,3030,20240611,-67.85,830,20250321,17.35,1270,-23.31,20250206,830,17.35,20250321,3030,-67.85,20240611,830,17.35,20250321,0.47,Y,056090,500,516 억,,2253340,N,N,3340,N,00,N
 20250512,140523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,987,21,2,2.17,863927933,867389,543.38,967,1040,959,1255,677,966,996.01,2.18,0,-66552,991,978,971,958,951,975,955,516,289,500,610,1,1,103259036,1019,987.00,1.17,12,0.84,1.00,844.00,3030,20240611,-67.43,830,20250321,18.92,1270,-22.28,20250206,830,18.92,20250321,3030,-67.43,20240611,830,18.92,20250321,0.47,Y,056090,500,516 억,,2253340,N,N,3340,N,00,N
diff --git a/056190/price/prices-20250501.csv b/056190/price/prices-20250501.csv
index 3ba0677b259d..30fbeb2fc78d 100644
--- a/056190/price/prices-20250501.csv
+++ b/056190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160520,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22100,-50,5,-0.23,1443969500,65160,43.11,22150,22400,21800,28750,15550,22150,22160.37,9.46,0,-11775,23350,22750,21900,21300,20450,23050,21600,180,6600,500,16390,50,1,35908760,7936,-10.93,0.74,12,0.18,-2022.00,30012.00,30400,20240620,-27.30,17250,20241115,28.12,22500,-1.78,20250512,17700,24.86,20250210,30400,-27.30,20240620,17250,28.12,20241115,0.50,Y,056190,500,179 억,,3395477,N,N,6109,N,00,N
+20250513,150526,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22050,-100,5,-0.45,1374764600,62024,41.04,22150,22400,21800,28750,15550,22150,22165.04,9.46,0,-10800,23350,22750,21900,21300,20450,23050,21600,180,6600,500,16390,50,1,35908760,7918,-10.91,0.73,12,0.17,-2022.00,30012.00,30400,20240620,-27.47,17250,20241115,27.83,22500,-2.00,20250512,17700,24.58,20250210,30400,-27.47,20240620,17250,27.83,20241115,0.50,Y,056190,500,179 억,,3395477,N,N,11583,N,00,N
+20250513,140527,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22200,50,2,0.23,1225630725,55303,36.59,22150,22400,21800,28750,15550,22150,22162.10,9.46,0,-8881,23350,22750,21900,21300,20450,23050,21600,180,6600,500,16390,50,1,35908760,7972,-10.98,0.74,12,0.15,-2022.00,30012.00,30400,20240620,-26.97,17250,20241115,28.70,22500,-1.33,20250512,17700,25.42,20250210,30400,-26.97,20240620,17250,28.70,20241115,0.50,Y,056190,500,179 억,,3395477,N,N,11583,N,00,N
+20250513,130528,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22400,250,2,1.13,1013810775,45819,30.32,22150,22400,21800,28750,15550,22150,22126.43,9.46,0,-4684,23350,22750,21900,21300,20450,23050,21600,180,6600,500,16390,50,1,35908760,8044,-11.08,0.75,12,0.13,-2022.00,30012.00,30400,20240620,-26.32,17250,20241115,29.86,22500,-0.44,20250512,17700,26.55,20250210,30400,-26.32,20240620,17250,29.86,20241115,0.50,Y,056190,500,179 억,,3395477,N,N,11583,N,00,N
+20250513,120529,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22200,50,2,0.23,810841650,36722,24.30,22150,22300,21800,28750,15550,22150,22080.54,9.46,0,-2803,23350,22750,21900,21300,20450,23050,21600,180,6600,500,16390,50,1,35908760,7972,-10.98,0.74,12,0.10,-2022.00,30012.00,30400,20240620,-26.97,17250,20241115,28.70,22500,-1.33,20250512,17700,25.42,20250210,30400,-26.97,20240620,17250,28.70,20241115,0.50,Y,056190,500,179 억,,3395477,N,N,11583,N,00,N
+20250513,110528,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22150,0,3,0.00,598087125,27143,17.96,22150,22250,21800,28750,15550,22150,22034.67,9.46,0,527,23350,22750,21900,21300,20450,23050,21600,180,6600,500,16390,50,1,35908760,7954,-10.95,0.74,12,0.08,-2022.00,30012.00,30400,20240620,-27.14,17250,20241115,28.41,22500,-1.56,20250512,17700,25.14,20250210,30400,-27.14,20240620,17250,28.41,20241115,0.50,Y,056190,500,179 억,,3395477,N,N,11583,N,00,N
+20250513,100529,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22100,-50,5,-0.23,369854250,16796,11.11,22150,22250,21800,28750,15550,22150,22020.38,9.46,0,1393,23350,22750,21900,21300,20450,23050,21600,180,6600,500,16390,50,1,35908760,7936,-10.93,0.74,12,0.05,-2022.00,30012.00,30400,20240620,-27.30,17250,20241115,28.12,22500,-1.78,20250512,17700,24.86,20250210,30400,-27.30,20240620,17250,28.12,20241115,0.50,Y,056190,500,179 억,,3395477,N,N,11583,N,00,N
+20250513,090532,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22100,-50,5,-0.23,35743800,1615,1.07,22150,22250,22100,28750,15550,22150,22132.38,9.46,0,-143,23350,22750,21900,21300,20450,23050,21600,180,6600,500,16390,50,1,35908760,7936,-10.93,0.74,12,0.00,-2022.00,30012.00,30400,20240620,-27.30,17250,20241115,28.12,22500,-1.78,20250512,17700,24.86,20250210,30400,-27.30,20240620,17250,28.12,20241115,0.50,Y,056190,500,179 억,,3395477,N,N,11583,N,00,N
 20250512,160518,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22150,1050,2,4.98,3320894300,151135,159.16,21200,22500,21050,27400,14800,21100,21972.89,9.32,0,47137,21800,21450,21000,20650,20200,21625,20825,180,6300,500,15610,50,1,35908760,7954,-10.95,0.74,12,0.42,-2022.00,30012.00,30400,20240620,-27.14,17250,20241115,28.41,22500,-1.56,20250512,17700,25.14,20250210,30400,-27.14,20240620,17250,28.41,20241115,0.51,Y,056190,500,179 억,,3347716,N,N,11583,N,00,N
 20250512,150524,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22100,1000,2,4.74,3179543575,144754,152.44,21200,22500,21050,27400,14800,21100,21965.15,9.32,0,44670,21800,21450,21000,20650,20200,21625,20825,180,6300,500,15610,50,1,35908760,7936,-10.93,0.74,12,0.40,-2022.00,30012.00,30400,20240620,-27.30,17250,20241115,28.12,22500,-1.78,20250512,17700,24.86,20250210,30400,-27.30,20240620,17250,28.12,20241115,0.51,Y,056190,500,179 억,,3347716,N,N,17266,N,00,N
 20250512,140523,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22300,1200,2,5.69,2895146825,131949,138.96,21200,22500,21050,27400,14800,21100,21941.41,9.32,0,40936,21800,21450,21000,20650,20200,21625,20825,180,6300,500,15610,50,1,35908760,8008,-11.03,0.74,12,0.37,-2022.00,30012.00,30400,20240620,-26.64,17250,20241115,29.28,22500,-0.89,20250512,17700,25.99,20250210,30400,-26.64,20240620,17250,29.28,20241115,0.51,Y,056190,500,179 억,,3347716,N,N,17266,N,00,N
diff --git a/056360/price/prices-20250501.csv b/056360/price/prices-20250501.csv
index 49bf82097404..f78183b2b329 100644
--- a/056360/price/prices-20250501.csv
+++ b/056360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,10,2,0.17,441766135,76656,58.76,5720,5830,5720,7460,4020,5740,5762.99,3.92,0,10425,5946,5842,5756,5652,5566,5895,5705,49,1720,500,3550,10,1,9796800,563,-13.82,0.44,12,0.78,-416.00,13162.00,9690,20250103,-40.66,3585,20240805,60.39,9690,-40.66,20250103,4700,22.34,20250409,9690,-40.66,20250103,3585,60.39,20240805,1.84,Y,056360,500,48 억,,384438,N,N,1687,N,00,N
+20250513,150526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,10,2,0.17,411594320,71408,54.74,5720,5830,5720,7460,4020,5740,5763.98,3.92,0,9005,5946,5842,5756,5652,5566,5895,5705,49,1720,500,3550,10,1,9796800,563,-13.82,0.44,12,0.73,-416.00,13162.00,9690,20250103,-40.66,3585,20240805,60.39,9690,-40.66,20250103,4700,22.34,20250409,9690,-40.66,20250103,3585,60.39,20240805,1.84,Y,056360,500,48 억,,384438,N,N,1687,N,00,N
+20250513,140527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,50,2,0.87,373142860,64719,49.61,5720,5830,5720,7460,4020,5740,5765.58,3.92,0,7500,5946,5842,5756,5652,5566,5895,5705,49,1720,500,3550,10,1,9796800,567,-13.92,0.44,12,0.66,-416.00,13162.00,9690,20250103,-40.25,3585,20240805,61.51,9690,-40.25,20250103,4700,23.19,20250409,9690,-40.25,20250103,3585,61.51,20240805,1.84,Y,056360,500,48 억,,384438,N,N,1687,N,00,N
+20250513,130528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5760,20,2,0.35,329888970,57205,43.85,5720,5830,5720,7460,4020,5740,5766.79,3.92,0,6527,5946,5842,5756,5652,5566,5895,5705,49,1720,500,3550,10,1,9796800,564,-13.85,0.44,12,0.58,-416.00,13162.00,9690,20250103,-40.56,3585,20240805,60.67,9690,-40.56,20250103,4700,22.55,20250409,9690,-40.56,20250103,3585,60.67,20240805,1.84,Y,056360,500,48 억,,384438,N,N,1687,N,00,N
+20250513,120529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,30,2,0.52,303349440,52607,40.33,5720,5830,5720,7460,4020,5740,5766.33,3.92,0,6142,5946,5842,5756,5652,5566,5895,5705,49,1720,500,3550,10,1,9796800,565,-13.87,0.44,12,0.54,-416.00,13162.00,9690,20250103,-40.45,3585,20240805,60.95,9690,-40.45,20250103,4700,22.77,20250409,9690,-40.45,20250103,3585,60.95,20240805,1.84,Y,056360,500,48 억,,384438,N,N,1687,N,00,N
+20250513,110528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5760,20,2,0.35,223978610,38921,29.84,5720,5820,5720,7460,4020,5740,5754.70,3.92,0,7169,5946,5842,5756,5652,5566,5895,5705,49,1720,500,3550,10,1,9796800,564,-13.85,0.44,12,0.40,-416.00,13162.00,9690,20250103,-40.56,3585,20240805,60.67,9690,-40.56,20250103,4700,22.55,20250409,9690,-40.56,20250103,3585,60.67,20240805,1.84,Y,056360,500,48 억,,384438,N,N,1687,N,00,N
+20250513,100529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,30,2,0.52,186846600,32502,24.91,5720,5820,5720,7460,4020,5740,5748.77,3.92,0,8448,5946,5842,5756,5652,5566,5895,5705,49,1720,500,3550,10,1,9796800,565,-13.87,0.44,12,0.33,-416.00,13162.00,9690,20250103,-40.45,3585,20240805,60.95,9690,-40.45,20250103,4700,22.77,20250409,9690,-40.45,20250103,3585,60.95,20240805,1.84,Y,056360,500,48 억,,384438,N,N,1687,N,00,N
+20250513,090532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,40,2,0.70,23503770,4097,3.14,5720,5800,5720,7460,4020,5740,5736.82,3.92,0,1467,5946,5842,5756,5652,5566,5895,5705,49,1720,500,3550,10,1,9796800,566,-13.89,0.44,12,0.04,-416.00,13162.00,9690,20250103,-40.35,3585,20240805,61.23,9690,-40.35,20250103,4700,22.98,20250409,9690,-40.35,20250103,3585,61.23,20240805,1.84,Y,056360,500,48 억,,384438,N,N,1687,N,00,N
 20250512,160518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,40,2,0.70,736382015,128234,39.63,5720,5860,5670,7410,3990,5700,5742.49,3.70,0,19797,5993,5846,5753,5606,5513,5800,5560,49,1710,500,3530,10,1,9796800,562,-13.80,0.44,12,1.31,-416.00,13162.00,9690,20250103,-40.76,3585,20240805,60.11,9690,-40.76,20250103,4700,22.13,20250409,9690,-40.76,20250103,3585,60.11,20240805,1.61,Y,056360,500,48 억,,362010,N,N,1687,N,00,N
 20250512,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,80,2,1.40,683011535,118951,36.76,5720,5860,5670,7410,3990,5700,5741.96,3.70,0,14329,5993,5846,5753,5606,5513,5800,5560,49,1710,500,3530,10,1,9796800,566,-13.89,0.44,12,1.21,-416.00,13162.00,9690,20250103,-40.35,3585,20240805,61.23,9690,-40.35,20250103,4700,22.98,20250409,9690,-40.35,20250103,3585,61.23,20240805,1.61,Y,056360,500,48 억,,362010,N,N,1857,N,00,N
 20250512,140523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,50,2,0.88,558472825,97465,30.12,5720,5800,5670,7410,3990,5700,5729.98,3.70,0,14221,5993,5846,5753,5606,5513,5800,5560,49,1710,500,3530,10,1,9796800,563,-13.82,0.44,12,0.99,-416.00,13162.00,9690,20250103,-40.66,3585,20240805,60.39,9690,-40.66,20250103,4700,22.34,20250409,9690,-40.66,20250103,3585,60.39,20240805,1.61,Y,056360,500,48 억,,362010,N,N,1857,N,00,N
diff --git a/056700/price/prices-20250501.csv b/056700/price/prices-20250501.csv
index f52ff12b21d5..073244d13739 100644
--- a/056700/price/prices-20250501.csv
+++ b/056700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1820,-30,5,-1.62,89623268,49395,26.75,1887,1887,1765,2405,1295,1850,1814.41,1.59,0,1832,1960,1904,1826,1770,1692,1933,1799,146,555,500,1330,1,1,29135091,530,62.76,0.55,12,0.17,29.00,3305.00,2315,20240627,-21.38,1361,20241209,33.73,1887,-3.55,20250513,1515,20.13,20250407,2315,-21.38,20240627,1361,33.73,20241209,1.99,Y,056700,500,145 억,,462990,N,N,0,N,00,N
+20250513,150526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1822,-28,5,-1.51,86418203,47634,25.79,1887,1887,1765,2405,1295,1850,1814.21,1.59,0,2170,1960,1904,1826,1770,1692,1933,1799,146,555,500,1330,1,1,29135091,531,62.83,0.55,12,0.16,29.00,3305.00,2315,20240627,-21.30,1361,20241209,33.87,1887,-3.44,20250513,1515,20.26,20250407,2315,-21.30,20240627,1361,33.87,20241209,1.99,Y,056700,500,145 억,,462990,N,N,0,N,00,N
+20250513,140528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1820,-30,5,-1.62,84983135,46845,25.37,1887,1887,1765,2405,1295,1850,1814.13,1.59,0,2108,1960,1904,1826,1770,1692,1933,1799,146,555,500,1330,1,1,29135091,530,62.76,0.55,12,0.16,29.00,3305.00,2315,20240627,-21.38,1361,20241209,33.73,1887,-3.55,20250513,1515,20.13,20250407,2315,-21.38,20240627,1361,33.73,20241209,1.99,Y,056700,500,145 억,,462990,N,N,0,N,00,N
+20250513,130529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1805,-45,5,-2.43,77957380,42942,23.25,1887,1887,1765,2405,1295,1850,1815.41,1.59,0,3262,1960,1904,1826,1770,1692,1933,1799,146,555,500,1330,1,1,29135091,526,62.24,0.55,12,0.15,29.00,3305.00,2315,20240627,-22.03,1361,20241209,32.62,1887,-4.35,20250513,1515,19.14,20250407,2315,-22.03,20240627,1361,32.62,20241209,1.99,Y,056700,500,145 억,,462990,N,N,0,N,00,N
+20250513,120529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1825,-25,5,-1.35,74049869,40783,22.08,1887,1887,1765,2405,1295,1850,1815.70,1.59,0,2649,1960,1904,1826,1770,1692,1933,1799,146,555,500,1330,1,1,29135091,532,62.93,0.55,12,0.14,29.00,3305.00,2315,20240627,-21.17,1361,20241209,34.09,1887,-3.29,20250513,1515,20.46,20250407,2315,-21.17,20240627,1361,34.09,20241209,1.99,Y,056700,500,145 억,,462990,N,N,0,N,00,N
+20250513,110528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1830,-20,5,-1.08,68550920,37776,20.45,1887,1887,1765,2405,1295,1850,1814.67,1.59,0,2943,1960,1904,1826,1770,1692,1933,1799,146,555,500,1330,1,1,29135091,533,63.10,0.55,12,0.13,29.00,3305.00,2315,20240627,-20.95,1361,20241209,34.46,1887,-3.02,20250513,1515,20.79,20250407,2315,-20.95,20240627,1361,34.46,20241209,1.99,Y,056700,500,145 억,,462990,N,N,0,N,00,N
+20250513,100530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1819,-31,5,-1.68,57343718,31602,17.11,1887,1887,1765,2405,1295,1850,1814.56,1.59,0,2819,1960,1904,1826,1770,1692,1933,1799,146,555,500,1330,1,1,29135091,530,62.72,0.55,12,0.11,29.00,3305.00,2315,20240627,-21.43,1361,20241209,33.65,1887,-3.60,20250513,1515,20.07,20250407,2315,-21.43,20240627,1361,33.65,20241209,1.99,Y,056700,500,145 억,,462990,N,N,0,N,00,N
+20250513,090532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1817,-33,5,-1.78,36840126,20262,10.97,1887,1887,1765,2405,1295,1850,1818.19,1.59,0,5248,1960,1904,1826,1770,1692,1933,1799,146,555,500,1330,1,1,29135091,529,62.66,0.55,12,0.07,29.00,3305.00,2315,20240627,-21.51,1361,20241209,33.50,1887,-3.71,20250513,1515,19.93,20250407,2315,-21.51,20240627,1361,33.50,20241209,1.99,Y,056700,500,145 억,,462990,N,N,0,N,00,N
 20250512,160519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1850,90,2,5.11,336606459,184006,421.21,1761,1882,1748,2285,1232,1760,1829.32,1.52,0,19470,1790,1775,1745,1730,1700,1782,1737,146,525,500,1260,1,1,29135091,539,63.79,0.56,12,0.63,29.00,3305.00,2315,20240627,-20.09,1361,20241209,35.93,1882,-1.70,20250512,1515,22.11,20250407,2315,-20.09,20240627,1361,35.93,20241209,2.00,Y,056700,500,145 억,,443734,N,N,0,N,00,N
 20250512,150524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1830,70,2,3.98,328904027,179835,411.66,1761,1882,1748,2285,1232,1760,1828.92,1.52,0,19440,1790,1775,1745,1730,1700,1782,1737,146,525,500,1260,1,1,29135091,533,63.10,0.55,12,0.62,29.00,3305.00,2315,20240627,-20.95,1361,20241209,34.46,1882,-2.76,20250512,1515,20.79,20250407,2315,-20.95,20240627,1361,34.46,20241209,2.00,Y,056700,500,145 억,,443734,N,N,0,N,00,N
 20250512,140524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1865,105,2,5.97,312007449,170689,390.73,1761,1882,1748,2285,1232,1760,1827.93,1.52,0,19278,1790,1775,1745,1730,1700,1782,1737,146,525,500,1260,1,1,29135091,543,64.31,0.56,12,0.59,29.00,3305.00,2315,20240627,-19.44,1361,20241209,37.03,1882,-0.90,20250512,1515,23.10,20250407,2315,-19.44,20240627,1361,37.03,20241209,2.00,Y,056700,500,145 억,,443734,N,N,0,N,00,N
diff --git a/056730/price/prices-20250501.csv b/056730/price/prices-20250501.csv
index a0b724b1eb3f..e43c162ff580 100644
--- a/056730/price/prices-20250501.csv
+++ b/056730/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,793,44,2,5.87,2007622281,2326512,3379.64,750,945,750,973,525,749,863.02,1.29,0,-2440,763,755,743,735,723,759,739,371,224,500,500,1,1,74111186,588,-44.06,0.76,12,3.14,-18.00,1037.00,1303,20240605,-39.14,630,20250122,25.87,977,-18.83,20250430,630,25.87,20250122,1303,-39.14,20240605,630,25.87,20250122,0.00,Y,056730,500,370 억,,955536,N,N,0,N,00,N
+20250513,150527,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,788,39,2,5.21,1981153801,2293100,3331.11,750,945,750,973,525,749,863.96,1.29,0,-1325,763,755,743,735,723,759,739,371,224,500,500,1,1,74111186,584,-43.78,0.76,12,3.09,-18.00,1037.00,1303,20240605,-39.52,630,20250122,25.08,977,-19.34,20250430,630,25.08,20250122,1303,-39.52,20240605,630,25.08,20250122,0.00,Y,056730,500,370 억,,955536,N,N,0,N,00,N
+20250513,140528,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,787,38,2,5.07,1934855586,2234154,3245.48,750,945,750,973,525,749,866.04,1.29,0,-8074,763,755,743,735,723,759,739,371,224,500,500,1,1,74111186,583,-43.72,0.76,12,3.01,-18.00,1037.00,1303,20240605,-39.60,630,20250122,24.92,977,-19.45,20250430,630,24.92,20250122,1303,-39.60,20240605,630,24.92,20250122,0.00,Y,056730,500,370 억,,955536,N,N,0,N,00,N
+20250513,130529,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,784,35,2,4.67,1873709150,2156262,3132.33,750,945,750,973,525,749,868.96,1.29,0,-17365,763,755,743,735,723,759,739,371,224,500,500,1,1,74111186,581,-43.56,0.76,12,2.91,-18.00,1037.00,1303,20240605,-39.83,630,20250122,24.44,977,-19.75,20250430,630,24.44,20250122,1303,-39.83,20240605,630,24.44,20250122,0.00,Y,056730,500,370 억,,955536,N,N,0,N,00,N
+20250513,120530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,794,45,2,6.01,1836794547,2109359,3064.19,750,945,750,973,525,749,870.78,1.29,0,-23663,763,755,743,735,723,759,739,371,224,500,500,1,1,74111186,588,-44.11,0.77,12,2.85,-18.00,1037.00,1303,20240605,-39.06,630,20250122,26.03,977,-18.73,20250430,630,26.03,20250122,1303,-39.06,20240605,630,26.03,20250122,0.00,Y,056730,500,370 억,,955536,N,N,0,N,00,N
+20250513,110528,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,784,35,2,4.67,1811992087,2077819,3018.37,750,945,750,973,525,749,872.06,1.29,0,-19940,763,755,743,735,723,759,739,371,224,500,500,1,1,74111186,581,-43.56,0.76,12,2.80,-18.00,1037.00,1303,20240605,-39.83,630,20250122,24.44,977,-19.75,20250430,630,24.44,20250122,1303,-39.83,20240605,630,24.44,20250122,0.00,Y,056730,500,370 억,,955536,N,N,0,N,00,N
+20250513,100530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,876,127,2,16.96,1428999054,1608412,2336.48,750,945,750,973,525,749,888.45,1.29,0,-30295,763,755,743,735,723,759,739,371,224,500,500,1,1,74111186,649,-48.67,0.84,12,2.17,-18.00,1037.00,1303,20240605,-32.77,630,20250122,39.05,977,-10.34,20250430,630,39.05,20250122,1303,-32.77,20240605,630,39.05,20250122,0.00,Y,056730,500,370 억,,955536,N,N,0,N,00,N
+20250513,090532,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,756,7,2,0.93,8506063,11333,16.46,750,756,750,973,525,749,750.56,1.29,0,-196,763,755,743,735,723,759,739,371,224,500,500,1,1,74111186,560,-42.00,0.73,12,0.02,-18.00,1037.00,1303,20240605,-41.98,630,20250122,20.00,977,-22.62,20250430,630,20.00,20250122,1303,-41.98,20240605,630,20.00,20250122,0.00,Y,056730,500,370 억,,955536,N,N,0,N,00,N
 20250512,160519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,749,0,3,0.00,51165546,68839,93.16,749,751,731,973,525,749,743.21,1.29,0,-475,771,759,748,736,725,754,731,371,224,500,500,1,1,74111186,555,-41.61,0.72,12,0.09,-18.00,1037.00,1303,20240605,-42.52,630,20250122,18.89,977,-23.34,20250430,630,18.89,20250122,1303,-42.52,20240605,630,18.89,20250122,0.00,Y,056730,500,370 억,,955648,N,N,0,N,00,N
 20250512,150524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,745,-4,5,-0.53,44682047,60174,81.43,749,751,731,973,525,749,742.55,1.29,0,-346,771,759,748,736,725,754,731,371,224,500,500,1,1,74111186,552,-41.39,0.72,12,0.08,-18.00,1037.00,1303,20240605,-42.82,630,20250122,18.25,977,-23.75,20250430,630,18.25,20250122,1303,-42.82,20240605,630,18.25,20250122,0.00,Y,056730,500,370 억,,955648,N,N,0,N,00,N
 20250512,140524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,743,-6,5,-0.80,42189395,56834,76.91,749,751,731,973,525,749,742.33,1.29,0,-59,771,759,748,736,725,754,731,371,224,500,500,1,1,74111186,551,-41.28,0.72,12,0.08,-18.00,1037.00,1303,20240605,-42.98,630,20250122,17.94,977,-23.95,20250430,630,17.94,20250122,1303,-42.98,20240605,630,17.94,20250122,0.00,Y,056730,500,370 억,,955648,N,N,0,N,00,N
diff --git a/057030/price/prices-20250501.csv b/057030/price/prices-20250501.csv
index 24a513194e74..c287bb725b61 100644
--- a/057030/price/prices-20250501.csv
+++ b/057030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4760,-750,5,-13.61,8613296991,1748127,23.60,5330,5370,4675,7160,3860,5510,4926.74,3.94,0,-118489,6350,5930,5220,4800,4090,6140,5010,82,1650,500,3960,5,1,16312697,776,24.41,1.45,12,10.72,195.00,3292.00,5640,20250512,-15.60,2960,20240805,60.81,5640,-15.60,20250512,3445,38.17,20250331,5640,-15.60,20250512,2960,60.81,20240805,5.32,Y,057030,500,81 억,,643026,N,N,26615,N,00,N
+20250513,150527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4770,-740,5,-13.43,8315583139,1685639,22.76,5330,5370,4675,7160,3860,5510,4932.62,3.94,0,-121530,6350,5930,5220,4800,4090,6140,5010,82,1650,500,3960,5,1,16312697,778,24.46,1.45,12,10.33,195.00,3292.00,5640,20250512,-15.43,2960,20240805,61.15,5640,-15.43,20250512,3445,38.46,20250331,5640,-15.43,20250512,2960,61.15,20240805,5.32,Y,057030,500,81 억,,643026,N,N,31690,N,00,N
+20250513,140528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4720,-790,5,-14.34,7760633035,1569038,21.18,5330,5370,4675,7160,3860,5510,4945.51,3.94,0,-102615,6350,5930,5220,4800,4090,6140,5010,82,1650,500,3960,5,1,16312697,770,24.21,1.43,12,9.62,195.00,3292.00,5640,20250512,-16.31,2960,20240805,59.46,5640,-16.31,20250512,3445,37.01,20250331,5640,-16.31,20250512,2960,59.46,20240805,5.32,Y,057030,500,81 억,,643026,N,N,31690,N,00,N
+20250513,130529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4755,-755,5,-13.70,7358270480,1484523,20.04,5330,5370,4675,7160,3860,5510,4956.03,3.94,0,-92421,6350,5930,5220,4800,4090,6140,5010,82,1650,500,3960,5,1,16312697,776,24.38,1.44,12,9.10,195.00,3292.00,5640,20250512,-15.69,2960,20240805,60.64,5640,-15.69,20250512,3445,38.03,20250331,5640,-15.69,20250512,2960,60.64,20240805,5.32,Y,057030,500,81 억,,643026,N,N,31690,N,00,N
+20250513,120530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4845,-665,5,-12.07,6528853085,1310253,17.69,5330,5370,4785,7160,3860,5510,4982.22,3.94,0,-92353,6350,5930,5220,4800,4090,6140,5010,82,1650,500,3960,5,1,16312697,790,24.85,1.47,12,8.03,195.00,3292.00,5640,20250512,-14.10,2960,20240805,63.68,5640,-14.10,20250512,3445,40.64,20250331,5640,-14.10,20250512,2960,63.68,20240805,5.32,Y,057030,500,81 억,,643026,N,N,31690,N,00,N
+20250513,110529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4915,-595,5,-10.80,5830937106,1166085,15.74,5330,5370,4800,7160,3860,5510,4999.71,3.94,0,-85617,6350,5930,5220,4800,4090,6140,5010,82,1650,500,3960,5,1,16312697,802,25.21,1.49,12,7.15,195.00,3292.00,5640,20250512,-12.85,2960,20240805,66.05,5640,-12.85,20250512,3445,42.67,20250331,5640,-12.85,20250512,2960,66.05,20240805,5.32,Y,057030,500,81 억,,643026,N,N,31690,N,00,N
+20250513,100530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4900,-610,5,-11.07,5156513776,1029300,13.90,5330,5370,4800,7160,3860,5510,5008.92,3.94,0,-76033,6350,5930,5220,4800,4090,6140,5010,82,1650,500,3960,5,1,16312697,799,25.13,1.49,12,6.31,195.00,3292.00,5640,20250512,-13.12,2960,20240805,65.54,5640,-13.12,20250512,3445,42.24,20250331,5640,-13.12,20250512,2960,65.54,20240805,5.32,Y,057030,500,81 억,,643026,N,N,31690,N,00,N
+20250513,090533,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4970,-540,5,-9.80,2143166544,416845,5.63,5330,5370,4850,7160,3860,5510,5139.92,3.94,0,-4624,6350,5930,5220,4800,4090,6140,5010,82,1650,500,3960,5,1,16312697,811,25.49,1.51,12,2.56,195.00,3292.00,5640,20250512,-11.88,2960,20240805,67.91,5640,-11.88,20250512,3445,44.27,20250331,5640,-11.88,20250512,2960,67.91,20240805,5.32,Y,057030,500,81 억,,643026,N,N,31690,N,00,N
 20250512,160519,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5510,1005,2,22.31,38110642571,7321856,987.08,4850,5640,4510,5850,3155,4505,5204.37,4.50,0,-92487,4841,4672,4446,4277,4051,4757,4362,82,1345,500,3240,10,1,16312697,899,28.26,1.67,12,44.88,195.00,3292.00,5640,20250512,-2.30,2960,20240805,86.15,5640,-2.30,20250512,3445,59.94,20250331,5640,-2.30,20250512,2960,86.15,20240805,5.30,Y,057030,500,81 억,,733412,N,N,31690,N,00,N
 20250512,150525,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5480,975,2,21.64,36110349916,6958724,938.12,4850,5640,4510,5850,3155,4505,5189.22,4.50,0,-41752,4841,4672,4446,4277,4051,4757,4362,82,1345,500,3240,10,1,16312697,894,28.10,1.66,12,42.66,195.00,3292.00,5640,20250512,-2.84,2960,20240805,85.14,5640,-2.84,20250512,3445,59.07,20250331,5640,-2.84,20250512,2960,85.14,20240805,5.30,Y,057030,500,81 억,,733412,N,N,35259,N,00,N
 20250512,140524,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5260,755,2,16.76,31075307306,6039806,814.24,4850,5550,4510,5850,3155,4505,5145.08,4.50,0,13709,4841,4672,4446,4277,4051,4757,4362,82,1345,500,3240,10,1,16312697,858,26.97,1.60,12,37.03,195.00,3292.00,5550,20250512,-5.23,2960,20240805,77.70,5550,-5.23,20250512,3445,52.69,20250331,5550,-5.23,20250512,2960,77.70,20240805,5.30,Y,057030,500,81 억,,733412,N,N,35259,N,00,N
diff --git a/057050/price/prices-20250501.csv b/057050/price/prices-20250501.csv
index 7b8466ce39ff..db8bdba7a408 100644
--- a/057050/price/prices-20250501.csv
+++ b/057050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160521,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51700,800,2,1.57,628217900,12274,54.69,50400,51700,50400,66100,35700,50900,51182.82,28.34,-2170,2808,52333,51616,50183,49466,48033,51975,49825,600,15200,5000,38680,100,1,12000000,6204,3.94,0.28,12,0.10,13138.00,187110.00,56000,20240509,-7.68,42800,20241209,20.79,53600,-3.54,20250206,43350,19.26,20250113,55700,-7.18,20240513,42800,20.79,20241209,0.04,Y,057050,5000,600 억,,1666673,N,N,640,N,00,N
+20250513,150527,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51400,500,2,0.98,559231300,10936,48.73,50400,51600,50400,66100,35700,50900,51136.73,28.35,-1932,2179,52333,51616,50183,49466,48033,51975,49825,600,15200,5000,38680,100,1,12000000,6168,3.91,0.27,12,0.09,13138.00,187110.00,56000,20240509,-8.21,42800,20241209,20.09,53600,-4.10,20250206,43350,18.57,20250113,55700,-7.72,20240513,42800,20.09,20241209,0.04,Y,057050,5000,600 억,,1666911,N,N,226,N,00,N
+20250513,140528,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51300,400,2,0.79,373304900,7319,32.61,50400,51500,50400,66100,35700,50900,51004.91,28.38,-75,1597,52333,51616,50183,49466,48033,51975,49825,600,15200,5000,38680,100,1,12000000,6156,3.90,0.27,12,0.06,13138.00,187110.00,56000,20240509,-8.39,42800,20241209,19.86,53600,-4.29,20250206,43350,18.34,20250113,55700,-7.90,20240513,42800,19.86,20241209,0.04,Y,057050,5000,600 억,,1668768,N,N,226,N,00,N
+20250513,130530,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50800,-100,5,-0.20,192526200,3788,16.88,50400,51000,50400,66100,35700,50900,50825.29,28.36,-1129,-370,52333,51616,50183,49466,48033,51975,49825,600,15200,5000,38680,100,1,12000000,6096,3.87,0.27,12,0.03,13138.00,187110.00,56000,20240509,-9.29,42800,20241209,18.69,53600,-5.22,20250206,43350,17.19,20250113,55700,-8.80,20240513,42800,18.69,20241209,0.04,Y,057050,5000,600 억,,1667714,N,N,226,N,00,N
+20250513,120530,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50900,0,3,0.00,130149050,2561,11.41,50400,51000,50400,66100,35700,50900,50819.62,28.37,-602,34,52333,51616,50183,49466,48033,51975,49825,600,15200,5000,38680,100,1,12000000,6108,3.87,0.27,12,0.02,13138.00,187110.00,56000,20240509,-9.11,42800,20241209,18.93,53600,-5.04,20250206,43350,17.42,20250113,55700,-8.62,20240513,42800,18.93,20241209,0.04,Y,057050,5000,600 억,,1668241,N,N,226,N,00,N
+20250513,110529,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50800,-100,5,-0.20,84261050,1658,7.39,50400,51000,50400,66100,35700,50900,50820.90,28.38,-328,65,52333,51616,50183,49466,48033,51975,49825,600,15200,5000,38680,100,1,12000000,6096,3.87,0.27,12,0.01,13138.00,187110.00,56000,20240509,-9.29,42800,20241209,18.69,53600,-5.22,20250206,43350,17.19,20250113,55700,-8.80,20240513,42800,18.69,20241209,0.04,Y,057050,5000,600 억,,1668515,N,N,226,N,00,N
+20250513,100530,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50700,-200,5,-0.39,16338100,323,1.44,50400,50700,50400,66100,35700,50900,50582.35,28.38,-74,57,52333,51616,50183,49466,48033,51975,49825,600,15200,5000,38680,100,1,12000000,6084,3.86,0.27,12,0.00,13138.00,187110.00,56000,20240509,-9.46,42800,20241209,18.46,53600,-5.41,20250206,43350,16.96,20250113,55700,-8.98,20240513,42800,18.46,20241209,0.04,Y,057050,5000,600 억,,1668769,N,N,226,N,00,N
+20250513,090533,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50400,-500,5,-0.98,504000,10,0.04,50400,50400,50400,66100,35700,50900,50400.00,28.38,-19,0,52333,51616,50183,49466,48033,51975,49825,600,15200,5000,38680,100,1,12000000,6048,3.84,0.27,12,0.00,13138.00,187110.00,56000,20240509,-10.00,42800,20241209,17.76,53600,-5.97,20250206,43350,16.26,20250113,55700,-9.52,20240513,42800,17.76,20241209,0.04,Y,057050,5000,600 억,,1668824,N,N,226,N,00,N
 20250512,160519,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50900,1800,2,3.67,1130714975,22444,320.40,48750,50900,48750,63800,34400,49100,50379.39,28.38,5060,2735,50233,49666,49033,48466,47833,49350,48150,600,14700,5000,37310,100,1,12000000,6108,3.87,0.27,12,0.19,13138.00,187110.00,56000,20240509,-9.11,42800,20241209,18.93,53600,-5.04,20250206,43350,17.42,20250113,55700,-8.62,20240513,42800,18.93,20241209,0.04,Y,057050,5000,600 억,,1668843,N,N,226,N,00,N
 20250512,150525,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50600,1500,2,3.05,1109006675,22017,314.30,48750,50900,48750,63800,34400,49100,50370.47,28.38,5140,2782,50233,49666,49033,48466,47833,49350,48150,600,14700,5000,37310,100,1,12000000,6072,3.85,0.27,12,0.18,13138.00,187110.00,56000,20240509,-9.64,42800,20241209,18.22,53600,-5.60,20250206,43350,16.72,20250113,55700,-9.16,20240513,42800,18.22,20241209,0.04,Y,057050,5000,600 억,,1668923,N,N,565,N,00,N
 20250512,140524,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50700,1600,2,3.26,945305075,18794,268.29,48750,50900,48750,63800,34400,49100,50298.24,28.39,5530,3269,50233,49666,49033,48466,47833,49350,48150,600,14700,5000,37310,100,1,12000000,6084,3.86,0.27,12,0.16,13138.00,187110.00,56000,20240509,-9.46,42800,20241209,18.46,53600,-5.41,20250206,43350,16.96,20250113,55700,-8.98,20240513,42800,18.46,20241209,0.04,Y,057050,5000,600 억,,1669313,N,N,565,N,00,N
diff --git a/057540/price/prices-20250501.csv b/057540/price/prices-20250501.csv
index 167c6e89ac5c..f8ff33f943fe 100644
--- a/057540/price/prices-20250501.csv
+++ b/057540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1028,50,2,5.11,2363517951,2340540,105.71,986,1030,978,1271,685,978,1009.69,1.89,0,205744,1030,1004,970,944,910,1017,957,307,293,500,680,1,1,59449355,611,9.43,0.56,12,3.94,109.00,1834.00,1419,20250429,-27.55,653,20241115,57.43,1419,-27.55,20250429,697,47.49,20250203,1419,-27.55,20250429,653,57.43,20241115,1.51,Y,057540,500,307 억,,1122346,N,N,11958,N,00,N
+20250513,150527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1019,41,2,4.19,2178588362,2160016,97.55,986,1030,978,1271,685,978,1008.60,1.89,0,206959,1030,1004,970,944,910,1017,957,307,293,500,680,1,1,59449355,606,9.35,0.56,12,3.63,109.00,1834.00,1419,20250429,-28.19,653,20241115,56.05,1419,-28.19,20250429,697,46.20,20250203,1419,-28.19,20250429,653,56.05,20241115,1.51,Y,057540,500,307 억,,1122346,N,N,0,N,00,N
+20250513,140529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1011,33,2,3.37,1526692701,1522655,68.77,986,1018,978,1271,685,978,1002.65,1.89,0,94900,1030,1004,970,944,910,1017,957,307,293,500,680,1,1,59449355,601,9.28,0.55,12,2.56,109.00,1834.00,1419,20250429,-28.75,653,20241115,54.82,1419,-28.75,20250429,697,45.05,20250203,1419,-28.75,20250429,653,54.82,20241115,1.51,Y,057540,500,307 억,,1122346,N,N,0,N,00,N
+20250513,130530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1008,30,2,3.07,1305306215,1303717,58.88,986,1018,978,1271,685,978,1001.22,1.89,0,108216,1030,1004,970,944,910,1017,957,307,293,500,680,1,1,59449355,599,9.25,0.55,12,2.19,109.00,1834.00,1419,20250429,-28.96,653,20241115,54.36,1419,-28.96,20250429,697,44.62,20250203,1419,-28.96,20250429,653,54.36,20241115,1.51,Y,057540,500,307 억,,1122346,N,N,0,N,00,N
+20250513,120530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1008,30,2,3.07,1059303142,1060647,47.90,986,1015,978,1271,685,978,998.73,1.89,0,50298,1030,1004,970,944,910,1017,957,307,293,500,680,1,1,59449355,599,9.25,0.55,12,1.78,109.00,1834.00,1419,20250429,-28.96,653,20241115,54.36,1419,-28.96,20250429,697,44.62,20250203,1419,-28.96,20250429,653,54.36,20241115,1.51,Y,057540,500,307 억,,1122346,N,N,0,N,00,N
+20250513,110529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1007,29,2,2.97,715830409,719981,32.52,986,1012,978,1271,685,978,994.24,1.89,0,8504,1030,1004,970,944,910,1017,957,307,293,500,680,1,1,59449355,599,9.24,0.55,12,1.21,109.00,1834.00,1419,20250429,-29.03,653,20241115,54.21,1419,-29.03,20250429,697,44.48,20250203,1419,-29.03,20250429,653,54.21,20241115,1.51,Y,057540,500,307 억,,1122346,N,N,0,N,00,N
+20250513,100531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,984,6,2,0.61,279340759,283377,12.80,986,993,978,1271,685,978,985.76,1.89,0,-22941,1030,1004,970,944,910,1017,957,307,293,500,680,1,1,59449355,585,9.03,0.54,12,0.48,109.00,1834.00,1419,20250429,-30.66,653,20241115,50.69,1419,-30.66,20250429,697,41.18,20250203,1419,-30.66,20250429,653,50.69,20241115,1.51,Y,057540,500,307 억,,1122346,N,N,0,N,00,N
+20250513,090533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,983,5,2,0.51,69932188,71025,3.21,986,990,978,1271,685,978,984.62,1.89,0,-31488,1030,1004,970,944,910,1017,957,307,293,500,680,1,1,59449355,584,9.02,0.54,12,0.12,109.00,1834.00,1419,20250429,-30.73,653,20241115,50.54,1419,-30.73,20250429,697,41.03,20250203,1419,-30.73,20250429,653,50.54,20241115,1.51,Y,057540,500,307 억,,1122346,N,N,0,N,00,N
 20250512,160520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,978,37,2,3.93,2102277261,2166696,222.93,949,996,936,1223,659,941,970.17,1.30,0,353876,961,950,943,932,925,947,929,307,282,500,650,1,1,59449355,581,8.97,0.53,12,3.64,109.00,1834.00,1419,20250429,-31.08,653,20241115,49.77,1419,-31.08,20250429,697,40.32,20250203,1419,-31.08,20250429,653,49.77,20241115,1.47,Y,057540,500,307 억,,771062,N,N,864,N,00,N
 20250512,150525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,979,38,2,4.04,1966090357,2027389,208.59,949,996,936,1223,659,941,969.78,1.30,0,320584,961,950,943,932,925,947,929,307,282,500,650,1,1,59449355,582,8.98,0.53,12,3.41,109.00,1834.00,1419,20250429,-31.01,653,20241115,49.92,1419,-31.01,20250429,697,40.46,20250203,1419,-31.01,20250429,653,49.92,20241115,1.47,Y,057540,500,307 억,,771062,N,N,864,N,00,N
 20250512,140525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,982,41,2,4.36,1848980491,1907640,196.27,949,996,936,1223,659,941,969.27,1.30,0,308697,961,950,943,932,925,947,929,307,282,500,650,1,1,59449355,584,9.01,0.54,12,3.21,109.00,1834.00,1419,20250429,-30.80,653,20241115,50.38,1419,-30.80,20250429,697,40.89,20250203,1419,-30.80,20250429,653,50.38,20241115,1.47,Y,057540,500,307 억,,771062,N,N,864,N,00,N
diff --git a/057680/price/prices-20250501.csv b/057680/price/prices-20250501.csv
index bc83dc05ee83..a738775dadf0 100644
--- a/057680/price/prices-20250501.csv
+++ b/057680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,886,-22,5,-2.42,238544000,265510,155.93,907,919,884,1180,636,908,898.44,1.59,0,-2376,940,923,911,894,882,918,889,357,272,500,560,1,1,71248501,631,27.69,0.45,12,0.37,32.00,1969.00,1662,20241111,-46.69,702,20250409,26.21,1310,-32.37,20250117,702,26.21,20250409,1662,-46.69,20241111,702,26.21,20250409,0.61,Y,057680,500,357 억,,1133048,N,N,17891,N,00,N
+20250513,150528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,888,-20,5,-2.20,223028590,247994,145.64,907,919,884,1180,636,908,899.33,1.59,0,-7252,940,923,911,894,882,918,889,357,272,500,560,1,1,71248501,633,27.75,0.45,12,0.35,32.00,1969.00,1662,20241111,-46.57,702,20250409,26.50,1310,-32.21,20250117,702,26.50,20250409,1662,-46.57,20241111,702,26.50,20250409,0.61,Y,057680,500,357 억,,1133048,N,N,20682,N,00,N
+20250513,140529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,896,-12,5,-1.32,167581045,185711,109.07,907,919,896,1180,636,908,902.38,1.59,0,-9887,940,923,911,894,882,918,889,357,272,500,560,1,1,71248501,638,28.00,0.46,12,0.26,32.00,1969.00,1662,20241111,-46.09,702,20250409,27.64,1310,-31.60,20250117,702,27.64,20250409,1662,-46.09,20241111,702,27.64,20250409,0.61,Y,057680,500,357 억,,1133048,N,N,20682,N,00,N
+20250513,130530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,906,-2,5,-0.22,113352602,125463,73.68,907,919,900,1180,636,908,903.47,1.59,0,-4470,940,923,911,894,882,918,889,357,272,500,560,1,1,71248501,646,28.31,0.46,12,0.18,32.00,1969.00,1662,20241111,-45.49,702,20250409,29.06,1310,-30.84,20250117,702,29.06,20250409,1662,-45.49,20241111,702,29.06,20250409,0.61,Y,057680,500,357 억,,1133048,N,N,20682,N,00,N
+20250513,120531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,909,1,2,0.11,95136169,105262,61.82,907,919,900,1180,636,908,903.80,1.59,0,-4155,940,923,911,894,882,918,889,357,272,500,560,1,1,71248501,648,28.41,0.46,12,0.15,32.00,1969.00,1662,20241111,-45.31,702,20250409,29.49,1310,-30.61,20250117,702,29.49,20250409,1662,-45.31,20241111,702,29.49,20250409,0.61,Y,057680,500,357 억,,1133048,N,N,20682,N,00,N
+20250513,110529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,903,-5,5,-0.55,82074770,90845,53.35,907,919,900,1180,636,908,903.46,1.59,0,-1759,940,923,911,894,882,918,889,357,272,500,560,1,1,71248501,643,28.22,0.46,12,0.13,32.00,1969.00,1662,20241111,-45.67,702,20250409,28.63,1310,-31.07,20250117,702,28.63,20250409,1662,-45.67,20241111,702,28.63,20250409,0.61,Y,057680,500,357 억,,1133048,N,N,20682,N,00,N
+20250513,100531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,903,-5,5,-0.55,59251904,65532,38.49,907,919,901,1180,636,908,904.17,1.59,0,2597,940,923,911,894,882,918,889,357,272,500,560,1,1,71248501,643,28.22,0.46,12,0.09,32.00,1969.00,1662,20241111,-45.67,702,20250409,28.63,1310,-31.07,20250117,702,28.63,20250409,1662,-45.67,20241111,702,28.63,20250409,0.61,Y,057680,500,357 억,,1133048,N,N,20682,N,00,N
+20250513,090533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,910,2,2,0.22,12307049,13571,7.97,907,919,905,1180,636,908,906.86,1.59,0,11095,940,923,911,894,882,918,889,357,272,500,560,1,1,71248501,648,28.44,0.46,12,0.02,32.00,1969.00,1662,20241111,-45.25,702,20250409,29.63,1310,-30.53,20250117,702,29.63,20250409,1662,-45.25,20241111,702,29.63,20250409,0.61,Y,057680,500,357 억,,1133048,N,N,20682,N,00,N
 20250512,160520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,908,4,2,0.44,153527382,168823,21.26,915,928,899,1175,633,904,909.40,1.54,0,36719,982,943,922,883,862,932,872,357,271,500,560,1,1,71248501,647,28.38,0.46,12,0.24,32.00,1969.00,1662,20241111,-45.37,702,20250409,29.34,1310,-30.69,20250117,702,29.34,20250409,1662,-45.37,20241111,702,29.34,20250409,0.61,Y,057680,500,357 억,,1099376,N,N,20682,N,00,N
 20250512,150526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,910,6,2,0.66,150627340,165632,20.86,915,928,899,1175,633,904,909.41,1.54,0,37092,982,943,922,883,862,932,872,357,271,500,560,1,1,71248501,648,28.44,0.46,12,0.23,32.00,1969.00,1662,20241111,-45.25,702,20250409,29.63,1310,-30.53,20250117,702,29.63,20250409,1662,-45.25,20241111,702,29.63,20250409,0.61,Y,057680,500,357 억,,1099376,N,N,23423,N,00,N
 20250512,140525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,910,6,2,0.66,89860081,98260,12.38,915,928,907,1175,633,904,914.51,1.54,0,17884,982,943,922,883,862,932,872,357,271,500,560,1,1,71248501,648,28.44,0.46,12,0.14,32.00,1969.00,1662,20241111,-45.25,702,20250409,29.63,1310,-30.53,20250117,702,29.63,20250409,1662,-45.25,20241111,702,29.63,20250409,0.61,Y,057680,500,357 억,,1099376,N,N,23423,N,00,N
diff --git a/057880/price/prices-20250501.csv b/057880/price/prices-20250501.csv
index d4a9c2cf0563..48478950b060 100644
--- a/057880/price/prices-20250501.csv
+++ b/057880/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160522,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240429,0.00,8790,20240429,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240513,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
+20250513,150528,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240429,0.00,8790,20240429,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240513,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
+20250513,140529,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240429,0.00,8790,20240429,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240513,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
+20250513,130530,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240429,0.00,8790,20240429,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240513,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
+20250513,120531,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240429,0.00,8790,20240429,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240513,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
+20250513,110530,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240429,0.00,8790,20240429,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240513,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
+20250513,100531,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240429,0.00,8790,20240429,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240513,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
+20250513,090534,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240429,0.00,8790,20240429,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240513,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
 20250512,160520,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240426,0.00,8790,20240426,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240513,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
 20250512,150526,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240426,0.00,8790,20240426,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240513,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
 20250512,140525,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240426,0.00,8790,20240426,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240513,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
diff --git a/058110/price/prices-20250501.csv b/058110/price/prices-20250501.csv
index 71809d51c7d4..11d42c5455f8 100644
--- a/058110/price/prices-20250501.csv
+++ b/058110/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,243,2,12.42,4006820199,1789725,2248.57,1960,2385,1960,2540,1370,1957,2238.79,1.94,0,21897,2037,1997,1940,1900,1843,2017,1920,80,583,500,1360,5,1,16050530,353,-3.48,0.80,12,11.15,-633.00,2739.00,3965,20240820,-44.51,1675,20250408,31.34,3225,-31.78,20250106,1675,31.34,20250408,3965,-44.51,20240820,1675,31.34,20250408,1.89,Y,058110,500,80 억,,311169,N,N,5071,N,00,N
+20250513,150528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2160,203,2,10.37,3909803484,1745120,2192.53,1960,2385,1960,2540,1370,1957,2240.42,1.94,0,15615,2037,1997,1940,1900,1843,2017,1920,80,583,500,1360,5,1,16050530,347,-3.41,0.79,12,10.87,-633.00,2739.00,3965,20240820,-45.52,1675,20250408,28.96,3225,-33.02,20250106,1675,28.96,20250408,3965,-45.52,20240820,1675,28.96,20250408,1.89,Y,058110,500,80 억,,311169,N,N,4066,N,00,N
+20250513,140529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2150,193,2,9.86,3095042814,1378194,1731.53,1960,2385,1960,2540,1370,1957,2245.72,1.94,0,-50685,2037,1997,1940,1900,1843,2017,1920,80,583,500,1360,5,1,16050530,345,-3.40,0.78,12,8.59,-633.00,2739.00,3965,20240820,-45.78,1675,20250408,28.36,3225,-33.33,20250106,1675,28.36,20250408,3965,-45.78,20240820,1675,28.36,20250408,1.89,Y,058110,500,80 억,,311169,N,N,4066,N,00,N
+20250513,130531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2005,48,2,2.45,120940145,60536,76.06,1960,2020,1960,2540,1370,1957,1997.82,1.94,0,18574,2037,1997,1940,1900,1843,2017,1920,80,583,500,1360,5,1,16050530,322,-3.17,0.73,12,0.38,-633.00,2739.00,3965,20240820,-49.43,1675,20250408,19.70,3225,-37.83,20250106,1675,19.70,20250408,3965,-49.43,20240820,1675,19.70,20250408,1.89,Y,058110,500,80 억,,311169,N,N,4066,N,00,N
+20250513,120531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1985,28,2,1.43,104898465,52494,65.95,1960,2020,1960,2540,1370,1957,1998.29,1.94,0,18413,2037,1997,1940,1900,1843,2017,1920,80,583,500,1360,1,1,16050530,319,-3.14,0.72,12,0.33,-633.00,2739.00,3965,20240820,-49.94,1675,20250408,18.51,3225,-38.45,20250106,1675,18.51,20250408,3965,-49.94,20240820,1675,18.51,20250408,1.89,Y,058110,500,80 억,,311169,N,N,4066,N,00,N
+20250513,110530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2000,43,2,2.20,93356123,46695,58.67,1960,2020,1960,2540,1370,1957,1999.27,1.94,0,18455,2037,1997,1940,1900,1843,2017,1920,80,583,500,1360,5,1,16050530,321,-3.16,0.73,12,0.29,-633.00,2739.00,3965,20240820,-49.56,1675,20250408,19.40,3225,-37.98,20250106,1675,19.40,20250408,3965,-49.56,20240820,1675,19.40,20250408,1.89,Y,058110,500,80 억,,311169,N,N,4066,N,00,N
+20250513,100532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1992,35,2,1.79,70395061,35233,44.27,1960,2020,1960,2540,1370,1957,1997.99,1.94,0,15612,2037,1997,1940,1900,1843,2017,1920,80,583,500,1360,1,1,16050530,320,-3.15,0.73,12,0.22,-633.00,2739.00,3965,20240820,-49.76,1675,20250408,18.93,3225,-38.23,20250106,1675,18.93,20250408,3965,-49.76,20240820,1675,18.93,20250408,1.89,Y,058110,500,80 억,,311169,N,N,4066,N,00,N
+20250513,090534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1999,42,2,2.15,31174850,15564,19.55,1960,2020,1960,2540,1370,1957,2003.01,1.94,0,9968,2037,1997,1940,1900,1843,2017,1920,80,583,500,1360,1,1,16050530,321,-3.16,0.73,12,0.10,-633.00,2739.00,3965,20240820,-49.58,1675,20250408,19.34,3225,-38.02,20250106,1675,19.34,20250408,3965,-49.58,20240820,1675,19.34,20250408,1.89,Y,058110,500,80 억,,311169,N,N,4066,N,00,N
 20250512,160520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1957,36,2,1.87,152428802,79535,817.08,1922,1980,1883,2495,1345,1921,1916.50,1.96,0,-3517,1965,1942,1925,1902,1885,1934,1894,80,574,500,1340,1,1,16050530,314,-3.09,0.71,12,0.50,-633.00,2739.00,3965,20240820,-50.64,1675,20250408,16.84,3225,-39.32,20250106,1675,16.84,20250408,3965,-50.64,20240820,1675,16.84,20250408,1.90,Y,058110,500,80 억,,315222,N,N,4066,N,00,N
 20250512,150526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1944,23,2,1.20,150172388,78381,805.23,1922,1980,1883,2495,1345,1921,1915.93,1.96,0,-3486,1965,1942,1925,1902,1885,1934,1894,80,574,500,1340,1,1,16050530,312,-3.07,0.71,12,0.49,-633.00,2739.00,3965,20240820,-50.97,1675,20250408,16.06,3225,-39.72,20250106,1675,16.06,20250408,3965,-50.97,20240820,1675,16.06,20250408,1.90,Y,058110,500,80 억,,315222,N,N,209,N,00,N
 20250512,140525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1969,48,2,2.50,134920752,70582,725.11,1922,1980,1883,2495,1345,1921,1911.55,1.96,0,-3304,1965,1942,1925,1902,1885,1934,1894,80,574,500,1340,1,1,16050530,316,-3.11,0.72,12,0.44,-633.00,2739.00,3965,20240820,-50.34,1675,20250408,17.55,3225,-38.95,20250106,1675,17.55,20250408,3965,-50.34,20240820,1675,17.55,20250408,1.90,Y,058110,500,80 억,,315222,N,N,209,N,00,N
diff --git a/058400/price/prices-20250501.csv b/058400/price/prices-20250501.csv
index 3cb179a8f5d0..954d84127760 100644
--- a/058400/price/prices-20250501.csv
+++ b/058400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,777,0,3,0.00,274990999,352023,104.47,775,785,775,1010,544,777,781.17,0.00,0,-18,785,780,775,770,765,783,773,662,233,500,550,1,1,132429720,1029,12.74,0.47,12,0.27,61.00,1659.00,1099,20250408,-29.30,660,20240805,17.73,1099,-29.30,20250408,746,4.16,20250331,1099,-29.30,20250408,660,17.73,20240805,2.54,Y,058400,500,662 억,,0,N,N,0,N,00,N
+20250513,150528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,777,0,3,0.00,268486221,343666,101.99,775,785,775,1010,544,777,781.24,0.00,0,-18,785,780,775,770,765,783,773,662,233,500,550,1,1,132429720,1029,12.74,0.47,12,0.26,61.00,1659.00,1099,20250408,-29.30,660,20240805,17.73,1099,-29.30,20250408,746,4.16,20250331,1099,-29.30,20250408,660,17.73,20240805,2.54,Y,058400,500,662 억,,0,N,N,0,N,00,N
+20250513,140530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,781,4,2,0.51,229709620,293827,87.20,775,785,775,1010,544,777,781.79,0.00,0,0,785,780,775,770,765,783,773,662,233,500,550,1,1,132429720,1034,12.80,0.47,12,0.22,61.00,1659.00,1099,20250408,-28.94,660,20240805,18.33,1099,-28.94,20250408,746,4.69,20250331,1099,-28.94,20250408,660,18.33,20240805,2.54,Y,058400,500,662 억,,0,N,N,0,N,00,N
+20250513,130531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,781,4,2,0.51,209808096,268334,79.63,775,785,775,1010,544,777,781.89,0.00,0,0,785,780,775,770,765,783,773,662,233,500,550,1,1,132429720,1034,12.80,0.47,12,0.20,61.00,1659.00,1099,20250408,-28.94,660,20240805,18.33,1099,-28.94,20250408,746,4.69,20250331,1099,-28.94,20250408,660,18.33,20240805,2.54,Y,058400,500,662 억,,0,N,N,0,N,00,N
+20250513,120531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,782,5,2,0.64,187019180,239197,70.99,775,785,775,1010,544,777,781.86,0.00,0,0,785,780,775,770,765,783,773,662,233,500,550,1,1,132429720,1036,12.82,0.47,12,0.18,61.00,1659.00,1099,20250408,-28.84,660,20240805,18.48,1099,-28.84,20250408,746,4.83,20250331,1099,-28.84,20250408,660,18.48,20240805,2.54,Y,058400,500,662 억,,0,N,N,0,N,00,N
+20250513,110530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,784,7,2,0.90,116984763,149761,44.45,775,785,775,1010,544,777,781.14,0.00,0,0,785,780,775,770,765,783,773,662,233,500,550,1,1,132429720,1038,12.85,0.47,12,0.11,61.00,1659.00,1099,20250408,-28.66,660,20240805,18.79,1099,-28.66,20250408,746,5.09,20250331,1099,-28.66,20250408,660,18.79,20240805,2.54,Y,058400,500,662 억,,0,N,N,0,N,00,N
+20250513,100532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,783,6,2,0.77,77836740,99775,29.61,775,785,775,1010,544,777,780.12,0.00,0,0,785,780,775,770,765,783,773,662,233,500,550,1,1,132429720,1037,12.84,0.47,12,0.08,61.00,1659.00,1099,20250408,-28.75,660,20240805,18.64,1099,-28.75,20250408,746,4.96,20250331,1099,-28.75,20250408,660,18.64,20240805,2.54,Y,058400,500,662 억,,0,N,N,0,N,00,N
+20250513,090534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,777,0,3,0.00,12852774,16584,4.92,775,777,775,1010,544,777,775.01,0.00,0,0,785,780,775,770,765,783,773,662,233,500,550,1,1,132429720,1029,12.74,0.47,12,0.01,61.00,1659.00,1099,20250408,-29.30,660,20240805,17.73,1099,-29.30,20250408,746,4.16,20250331,1099,-29.30,20250408,660,17.73,20240805,2.54,Y,058400,500,662 억,,0,N,N,0,N,00,N
 20250512,160521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,777,0,3,0.00,257895419,332984,107.57,773,780,770,1010,544,777,774.50,0.00,0,1,783,780,774,771,765,781,772,662,233,500,550,1,1,132429720,1029,12.74,0.47,12,0.25,61.00,1659.00,1099,20250408,-29.30,660,20240805,17.73,1099,-29.30,20250408,746,4.16,20250331,1099,-29.30,20250408,660,17.73,20240805,2.54,Y,058400,500,662 억,,0,N,N,0,N,00,N
 20250512,150526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,775,-2,5,-0.26,247809266,319990,103.37,773,780,770,1010,544,777,774.43,0.00,0,1,783,780,774,771,765,781,772,662,233,500,550,1,1,132429720,1026,12.70,0.47,12,0.24,61.00,1659.00,1099,20250408,-29.48,660,20240805,17.42,1099,-29.48,20250408,746,3.89,20250331,1099,-29.48,20250408,660,17.42,20240805,2.54,Y,058400,500,662 억,,0,N,N,0,N,00,N
 20250512,140526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,774,-3,5,-0.39,200160175,258573,83.53,773,780,770,1010,544,777,774.10,0.00,0,1,783,780,774,771,765,781,772,662,233,500,550,1,1,132429720,1025,12.69,0.47,12,0.20,61.00,1659.00,1099,20250408,-29.57,660,20240805,17.27,1099,-29.57,20250408,746,3.75,20250331,1099,-29.57,20250408,660,17.27,20240805,2.54,Y,058400,500,662 억,,0,N,N,0,N,00,N
diff --git a/058430/price/prices-20250501.csv b/058430/price/prices-20250501.csv
index 7c82954439ff..bbbc876b30e4 100644
--- a/058430/price/prices-20250501.csv
+++ b/058430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160522,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37950,-200,5,-0.52,427138800,11215,109.70,38750,38950,37800,49550,26750,38150,38086.38,2.16,0,440,38850,38500,38150,37800,37450,38675,37975,300,11400,5000,27460,50,1,6000000,2277,6.65,0.59,12,0.19,5710.00,63815.00,55100,20240605,-31.13,25500,20241209,48.82,52600,-27.85,20250319,27450,38.25,20250203,55100,-31.13,20240605,25500,48.82,20241209,2.17,Y,058430,5000,300 억,,129730,N,N,434,N,00,N
+20250513,150529,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37950,-200,5,-0.52,397114650,10424,101.97,38750,38950,37800,49550,26750,38150,38096.19,2.16,0,287,38850,38500,38150,37800,37450,38675,37975,300,11400,5000,27460,50,1,6000000,2277,6.65,0.59,12,0.17,5710.00,63815.00,55100,20240605,-31.13,25500,20241209,48.82,52600,-27.85,20250319,27450,38.25,20250203,55100,-31.13,20240605,25500,48.82,20241209,2.17,Y,058430,5000,300 억,,129730,N,N,390,N,00,N
+20250513,140530,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37900,-250,5,-0.66,333488350,8748,85.57,38750,38950,37800,49550,26750,38150,38121.67,2.16,0,-466,38850,38500,38150,37800,37450,38675,37975,300,11400,5000,27460,50,1,6000000,2274,6.64,0.59,12,0.15,5710.00,63815.00,55100,20240605,-31.22,25500,20241209,48.63,52600,-27.95,20250319,27450,38.07,20250203,55100,-31.22,20240605,25500,48.63,20241209,2.17,Y,058430,5000,300 억,,129730,N,N,390,N,00,N
+20250513,130531,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38050,-100,5,-0.26,251166000,6581,64.37,38750,38950,37800,49550,26750,38150,38165.32,2.16,0,27,38850,38500,38150,37800,37450,38675,37975,300,11400,5000,27460,50,1,6000000,2283,6.66,0.60,12,0.11,5710.00,63815.00,55100,20240605,-30.94,25500,20241209,49.22,52600,-27.66,20250319,27450,38.62,20250203,55100,-30.94,20240605,25500,49.22,20241209,2.17,Y,058430,5000,300 억,,129730,N,N,390,N,00,N
+20250513,120531,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38150,0,3,0.00,206390050,5405,52.87,38750,38950,37800,49550,26750,38150,38185.02,2.16,0,-738,38850,38500,38150,37800,37450,38675,37975,300,11400,5000,27460,50,1,6000000,2289,6.68,0.60,12,0.09,5710.00,63815.00,55100,20240605,-30.76,25500,20241209,49.61,52600,-27.47,20250319,27450,38.98,20250203,55100,-30.76,20240605,25500,49.61,20241209,2.17,Y,058430,5000,300 억,,129730,N,N,390,N,00,N
+20250513,110530,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38050,-100,5,-0.26,181810550,4760,46.56,38750,38950,37800,49550,26750,38150,38195.49,2.16,0,-789,38850,38500,38150,37800,37450,38675,37975,300,11400,5000,27460,50,1,6000000,2283,6.66,0.60,12,0.08,5710.00,63815.00,55100,20240605,-30.94,25500,20241209,49.22,52600,-27.66,20250319,27450,38.62,20250203,55100,-30.94,20240605,25500,49.22,20241209,2.17,Y,058430,5000,300 억,,129730,N,N,390,N,00,N
+20250513,100532,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37950,-200,5,-0.52,149729775,3916,38.31,38750,38950,37800,49550,26750,38150,38235.39,2.16,0,-1046,38850,38500,38150,37800,37450,38675,37975,300,11400,5000,27460,50,1,6000000,2277,6.65,0.59,12,0.07,5710.00,63815.00,55100,20240605,-31.13,25500,20241209,48.82,52600,-27.85,20250319,27450,38.25,20250203,55100,-31.13,20240605,25500,48.82,20241209,2.17,Y,058430,5000,300 억,,129730,N,N,390,N,00,N
+20250513,090534,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38600,450,2,1.18,49442350,1278,12.50,38750,38950,38500,49550,26750,38150,38687.28,2.16,0,317,38850,38500,38150,37800,37450,38675,37975,300,11400,5000,27460,50,1,6000000,2316,6.76,0.60,12,0.02,5710.00,63815.00,55100,20240605,-29.95,25500,20241209,51.37,52600,-26.62,20250319,27450,40.62,20250203,55100,-29.95,20240605,25500,51.37,20241209,2.17,Y,058430,5000,300 억,,129730,N,N,390,N,00,N
 20250512,160521,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38150,200,2,0.53,389361300,10223,67.03,37950,38500,37800,49300,26600,37950,38086.79,1.97,0,3576,38716,38332,38116,37732,37516,38225,37625,300,11350,5000,27320,50,1,6000000,2289,6.68,0.60,12,0.17,5710.00,63815.00,55100,20240605,-30.76,25500,20241209,49.61,52600,-27.47,20250319,27450,38.98,20250203,55100,-30.76,20240605,25500,49.61,20241209,2.20,Y,058430,5000,300 억,,118187,N,N,390,N,00,N
 20250512,150527,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38250,300,2,0.79,337853100,8879,58.22,37950,38400,37800,49300,26600,37950,38050.81,1.97,0,3375,38716,38332,38116,37732,37516,38225,37625,300,11350,5000,27320,50,1,6000000,2295,6.70,0.60,12,0.15,5710.00,63815.00,55100,20240605,-30.58,25500,20241209,50.00,52600,-27.28,20250319,27450,39.34,20250203,55100,-30.58,20240605,25500,50.00,20241209,2.20,Y,058430,5000,300 억,,118187,N,N,514,N,00,N
 20250512,140526,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38350,400,2,1.05,298646250,7855,51.50,37950,38350,37800,49300,26600,37950,38019.89,1.97,0,2862,38716,38332,38116,37732,37516,38225,37625,300,11350,5000,27320,50,1,6000000,2301,6.72,0.60,12,0.13,5710.00,63815.00,55100,20240605,-30.40,25500,20241209,50.39,52600,-27.09,20250319,27450,39.71,20250203,55100,-30.40,20240605,25500,50.39,20241209,2.20,Y,058430,5000,300 억,,118187,N,N,514,N,00,N
diff --git a/058450/price/prices-20250501.csv b/058450/price/prices-20250501.csv
index 6934fc029e05..a29bca70c6b6 100644
--- a/058450/price/prices-20250501.csv
+++ b/058450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1164,-52,5,-4.28,332432383,291316,18.92,1215,1249,1091,1580,852,1216,1141.05,3.70,0,-1223,1450,1332,1242,1124,1034,1288,1080,74,364,500,720,1,1,14793621,172,-1.57,0.84,12,1.97,-742.00,1382.00,5500,20240516,-78.84,788,20250407,47.72,2150,-45.86,20250121,788,47.72,20250407,5500,-78.84,20240516,788,47.72,20250407,0.32,Y,058450,500,73 억,,546796,N,N,891,N,00,N
+20250513,150529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1152,-64,5,-5.26,313224215,274808,17.84,1215,1249,1091,1580,852,1216,1139.79,3.70,0,-911,1450,1332,1242,1124,1034,1288,1080,74,364,500,720,1,1,14793621,170,-1.55,0.83,12,1.86,-742.00,1382.00,5500,20240516,-79.05,788,20250407,46.19,2150,-46.42,20250121,788,46.19,20250407,5500,-79.05,20240516,788,46.19,20250407,0.32,Y,058450,500,73 억,,546796,N,N,269,N,00,N
+20250513,140530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1115,-101,5,-8.31,299239492,262503,17.04,1215,1249,1091,1580,852,1216,1139.95,3.70,0,901,1450,1332,1242,1124,1034,1288,1080,74,364,500,720,1,1,14793621,165,-1.50,0.81,12,1.77,-742.00,1382.00,5500,20240516,-79.73,788,20250407,41.50,2150,-48.14,20250121,788,41.50,20250407,5500,-79.73,20240516,788,41.50,20250407,0.32,Y,058450,500,73 억,,546796,N,N,269,N,00,N
+20250513,130531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1108,-108,5,-8.88,248370531,216405,14.05,1215,1249,1103,1580,852,1216,1147.71,3.70,0,-1340,1450,1332,1242,1124,1034,1288,1080,74,364,500,720,1,1,14793621,164,-1.49,0.80,12,1.46,-742.00,1382.00,5500,20240516,-79.85,788,20250407,40.61,2150,-48.47,20250121,788,40.61,20250407,5500,-79.85,20240516,788,40.61,20250407,0.32,Y,058450,500,73 억,,546796,N,N,269,N,00,N
+20250513,120532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1118,-98,5,-8.06,231334433,201051,13.05,1215,1249,1104,1580,852,1216,1150.63,3.70,0,-1378,1450,1332,1242,1124,1034,1288,1080,74,364,500,720,1,1,14793621,165,-1.51,0.81,12,1.36,-742.00,1382.00,5500,20240516,-79.67,788,20250407,41.88,2150,-48.00,20250121,788,41.88,20250407,5500,-79.67,20240516,788,41.88,20250407,0.32,Y,058450,500,73 억,,546796,N,N,269,N,00,N
+20250513,110531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1118,-98,5,-8.06,220674203,191512,12.43,1215,1249,1104,1580,852,1216,1152.27,3.70,0,-2183,1450,1332,1242,1124,1034,1288,1080,74,364,500,720,1,1,14793621,165,-1.51,0.81,12,1.29,-742.00,1382.00,5500,20240516,-79.67,788,20250407,41.88,2150,-48.00,20250121,788,41.88,20250407,5500,-79.67,20240516,788,41.88,20250407,0.32,Y,058450,500,73 억,,546796,N,N,269,N,00,N
+20250513,100532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1128,-88,5,-7.24,159074953,136628,8.87,1215,1249,1120,1580,852,1216,1164.29,3.70,0,-2632,1450,1332,1242,1124,1034,1288,1080,74,364,500,720,1,1,14793621,167,-1.52,0.82,12,0.92,-742.00,1382.00,5500,20240516,-79.49,788,20250407,43.15,2150,-47.53,20250121,788,43.15,20250407,5500,-79.49,20240516,788,43.15,20250407,0.32,Y,058450,500,73 억,,546796,N,N,269,N,00,N
+20250513,090535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1182,-34,5,-2.80,44901268,37226,2.42,1215,1249,1180,1580,852,1216,1206.18,3.70,0,2129,1450,1332,1242,1124,1034,1288,1080,74,364,500,720,1,1,14793621,175,-1.59,0.86,12,0.25,-742.00,1382.00,5500,20240516,-78.51,788,20250407,50.00,2150,-45.02,20250121,788,50.00,20250407,5500,-78.51,20240516,788,50.00,20250407,0.32,Y,058450,500,73 억,,546796,N,N,269,N,00,N
 20250512,160521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1216,0,3,0.00,1909812627,1535724,54.95,1360,1360,1152,1580,852,1216,1243.60,3.73,0,-19286,1401,1308,1123,1030,845,1355,1077,74,364,500,720,1,1,14793621,180,-1.64,0.88,12,10.38,-742.00,1382.00,5500,20240516,-77.89,788,20250407,54.31,2150,-43.44,20250121,788,54.31,20250407,5500,-77.89,20240516,788,54.31,20250407,0.32,Y,058450,500,73 억,,551908,N,N,269,N,00,N
 20250512,150527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1213,-3,5,-0.25,1837545654,1476708,52.84,1360,1360,1152,1580,852,1216,1244.35,3.73,0,-9145,1401,1308,1123,1030,845,1355,1077,74,364,500,720,1,1,14793621,179,-1.63,0.88,12,9.98,-742.00,1382.00,5500,20240516,-77.95,788,20250407,53.93,2150,-43.58,20250121,788,53.93,20250407,5500,-77.95,20240516,788,53.93,20250407,0.32,Y,058450,500,73 억,,551908,N,N,0,N,00,N
 20250512,140526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1181,-35,5,-2.88,1778725620,1427620,51.08,1360,1360,1152,1580,852,1216,1245.94,3.73,0,-8007,1401,1308,1123,1030,845,1355,1077,74,364,500,720,1,1,14793621,175,-1.59,0.85,12,9.65,-742.00,1382.00,5500,20240516,-78.53,788,20250407,49.87,2150,-45.07,20250121,788,49.87,20250407,5500,-78.53,20240516,788,49.87,20250407,0.32,Y,058450,500,73 억,,551908,N,N,0,N,00,N
diff --git a/058470/price/prices-20250501.csv b/058470/price/prices-20250501.csv
index 2cd5b3894cde..012f7f283b67 100644
--- a/058470/price/prices-20250501.csv
+++ b/058470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160523,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40400,2300,2,6.04,26403820450,663918,209.30,39150,40850,38300,49500,26700,38100,39769.49,35.53,0,36807,39666,38882,37666,36882,35666,39275,37275,76,11400,100,28190,50,1,76211850,30790,27.19,4.93,12,0.87,1486.00,8201.00,61871,20240507,-34.70,28693,20241114,40.80,47254,-14.50,20250211,34319,17.72,20250407,304000,-86.71,20240514,35650,13.32,20250430,0.79,Y,058470,100,76 억,,27075310,N,N,36570,N,00,N
+20250513,150529,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40500,2400,2,6.30,24628469700,620021,195.46,39150,40850,38300,49500,26700,38100,39721.99,35.53,0,39887,39666,38882,37666,36882,35666,39275,37275,76,11400,100,28190,50,1,76211850,30866,27.25,4.94,12,0.81,1486.00,8201.00,61871,20240507,-34.54,28693,20241114,41.15,47254,-14.29,20250211,34319,18.01,20250407,304000,-86.68,20240514,35650,13.60,20250430,0.79,Y,058470,100,76 억,,27075310,N,N,11899,N,00,N
+20250513,140530,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40700,2600,2,6.82,20593189100,520370,164.05,39150,40800,38300,49500,26700,38100,39574.13,35.53,0,39474,39666,38882,37666,36882,35666,39275,37275,76,11400,100,28190,50,1,76211850,31018,27.39,4.96,12,0.68,1486.00,8201.00,61871,20240507,-34.22,28693,20241114,41.85,47254,-13.87,20250211,34319,18.59,20250407,304000,-86.61,20240514,35650,14.17,20250430,0.79,Y,058470,100,76 억,,27075310,N,N,11899,N,00,N
+20250513,130532,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,39800,1700,2,4.46,14504487050,369433,116.46,39150,39900,38300,49500,26700,38100,39261.48,35.53,0,13257,39666,38882,37666,36882,35666,39275,37275,76,11400,100,28190,50,1,76211850,30332,26.78,4.85,12,0.48,1486.00,8201.00,61871,20240507,-35.67,28693,20241114,38.71,47254,-15.77,20250211,34319,15.97,20250407,304000,-86.91,20240514,35650,11.64,20250430,0.79,Y,058470,100,76 억,,27075310,N,N,11899,N,00,N
+20250513,120532,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,39750,1650,2,4.33,12611678100,321886,101.47,39150,39800,38300,49500,26700,38100,39180.57,35.53,0,14378,39666,38882,37666,36882,35666,39275,37275,76,11400,100,28190,50,1,76211850,30294,26.75,4.85,12,0.42,1486.00,8201.00,61871,20240507,-35.75,28693,20241114,38.54,47254,-15.88,20250211,34319,15.83,20250407,304000,-86.92,20240514,35650,11.50,20250430,0.79,Y,058470,100,76 억,,27075310,N,N,11899,N,00,N
+20250513,110531,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,39700,1600,2,4.20,9656665300,247206,77.93,39150,39800,38300,49500,26700,38100,39063.23,35.53,0,25041,39666,38882,37666,36882,35666,39275,37275,76,11400,100,28190,50,1,76211850,30256,26.72,4.84,12,0.32,1486.00,8201.00,61871,20240507,-35.83,28693,20241114,38.36,47254,-15.99,20250211,34319,15.68,20250407,304000,-86.94,20240514,35650,11.36,20250430,0.79,Y,058470,100,76 억,,27075310,N,N,11899,N,00,N
+20250513,100533,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,39000,900,2,2.36,6496817075,166840,52.60,39150,39500,38300,49500,26700,38100,38940.40,35.53,0,35527,39666,38882,37666,36882,35666,39275,37275,76,11400,100,28190,50,1,76211850,29723,26.24,4.76,12,0.22,1486.00,8201.00,61871,20240507,-36.97,28693,20241114,35.92,47254,-17.47,20250211,34319,13.64,20250407,304000,-87.17,20240514,35650,9.40,20250430,0.79,Y,058470,100,76 억,,27075310,N,N,11899,N,00,N
+20250513,090535,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,39300,1200,2,3.15,1296545075,33074,10.43,39150,39500,38900,49500,26700,38100,39201.34,35.53,0,-115,39666,38882,37666,36882,35666,39275,37275,76,11400,100,28190,50,1,76211850,29951,26.45,4.79,12,0.04,1486.00,8201.00,61871,20240507,-36.48,28693,20241114,36.97,47254,-16.83,20250211,34319,14.51,20250407,304000,-87.07,20240514,35650,10.24,20250430,0.79,Y,058470,100,76 억,,27075310,N,N,11899,N,00,N
 20250512,160521,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38100,1650,2,4.53,11842267825,317210,109.88,36950,38450,36450,47350,25550,36450,37332.51,35.49,0,36881,38016,37232,36716,35932,35416,36975,35675,76,10900,100,26970,50,1,76211850,29037,25.64,4.65,12,0.42,1486.00,8201.00,61871,20240507,-38.42,28693,20241114,32.78,47254,-19.37,20250211,34319,11.02,20250407,304000,-87.47,20240514,35650,6.87,20250430,0.82,Y,058470,100,76 억,,27043793,N,N,11899,N,00,N
 20250512,150527,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37650,1200,2,3.29,9238494975,248665,86.13,36950,37700,36450,47350,25550,36450,37152.37,35.49,0,37578,38016,37232,36716,35932,35416,36975,35675,76,10900,100,26970,50,1,76211850,28694,25.34,4.59,12,0.33,1486.00,8201.00,61871,20240507,-39.15,28693,20241114,31.22,47254,-20.32,20250211,34319,9.71,20250407,304000,-87.62,20240514,35650,5.61,20250430,0.82,Y,058470,100,76 억,,27043793,N,N,35412,N,00,N
 20250512,140527,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37450,1000,2,2.74,6704291075,181146,62.75,36950,37450,36450,47350,25550,36450,37010.43,35.49,0,41803,38016,37232,36716,35932,35416,36975,35675,76,10900,100,26970,50,1,76211850,28541,25.20,4.57,12,0.24,1486.00,8201.00,61871,20240507,-39.47,28693,20241114,30.52,47254,-20.75,20250211,34319,9.12,20250407,304000,-87.68,20240514,35650,5.05,20250430,0.82,Y,058470,100,76 억,,27043793,N,N,35412,N,00,N
diff --git a/058610/price/prices-20250501.csv b/058610/price/prices-20250501.csv
index 01d32f9a21cc..925a2e84bd49 100644
--- a/058610/price/prices-20250501.csv
+++ b/058610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160523,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25300,-100,5,-0.39,8385172075,325392,212.10,25750,26300,25050,33000,17800,25400,25769.46,5.93,0,-70669,25900,25650,25300,25050,24700,25775,25175,111,7600,500,18790,50,1,22177360,5611,42.81,2.21,12,1.47,591.00,11459.00,35700,20250205,-29.13,17990,20241210,40.63,35700,-29.13,20250205,19130,32.25,20250409,35700,-29.13,20250205,17990,40.63,20241210,4.62,Y,058610,500,110 억,,1315224,N,N,31423,N,00,N
+20250513,150530,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25300,-100,5,-0.39,7910083275,306569,199.83,25750,26300,25200,33000,17800,25400,25801.97,5.93,0,-67827,25900,25650,25300,25050,24700,25775,25175,111,7600,500,18790,50,1,22177360,5611,42.81,2.21,12,1.38,591.00,11459.00,35700,20250205,-29.13,17990,20241210,40.63,35700,-29.13,20250205,19130,32.25,20250409,35700,-29.13,20250205,17990,40.63,20241210,4.62,Y,058610,500,110 억,,1315224,N,N,22613,N,00,N
+20250513,140531,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25300,-100,5,-0.39,7507693125,290709,189.49,25750,26300,25200,33000,17800,25400,25825.46,5.93,0,-58612,25900,25650,25300,25050,24700,25775,25175,111,7600,500,18790,50,1,22177360,5611,42.81,2.21,12,1.31,591.00,11459.00,35700,20250205,-29.13,17990,20241210,40.63,35700,-29.13,20250205,19130,32.25,20250409,35700,-29.13,20250205,17990,40.63,20241210,4.62,Y,058610,500,110 억,,1315224,N,N,22613,N,00,N
+20250513,130532,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25400,0,3,0.00,7006489725,270899,176.58,25750,26300,25200,33000,17800,25400,25863.84,5.93,0,-53403,25900,25650,25300,25050,24700,25775,25175,111,7600,500,18790,50,1,22177360,5633,42.98,2.22,12,1.22,591.00,11459.00,35700,20250205,-28.85,17990,20241210,41.19,35700,-28.85,20250205,19130,32.78,20250409,35700,-28.85,20250205,17990,41.19,20241210,4.62,Y,058610,500,110 억,,1315224,N,N,22613,N,00,N
+20250513,120532,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25500,100,2,0.39,6553263525,253065,164.95,25750,26300,25200,33000,17800,25400,25895.57,5.93,0,-51097,25900,25650,25300,25050,24700,25775,25175,111,7600,500,18790,50,1,22177360,5655,43.15,2.23,12,1.14,591.00,11459.00,35700,20250205,-28.57,17990,20241210,41.75,35700,-28.57,20250205,19130,33.30,20250409,35700,-28.57,20250205,17990,41.75,20241210,4.62,Y,058610,500,110 억,,1315224,N,N,22613,N,00,N
+20250513,110531,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25950,550,2,2.17,5574661775,214674,139.93,25750,26300,25600,33000,17800,25400,25968.03,5.93,0,-51617,25900,25650,25300,25050,24700,25775,25175,111,7600,500,18790,50,1,22177360,5755,43.91,2.26,12,0.97,591.00,11459.00,35700,20250205,-27.31,17990,20241210,44.25,35700,-27.31,20250205,19130,35.65,20250409,35700,-27.31,20250205,17990,44.25,20241210,4.62,Y,058610,500,110 억,,1315224,N,N,22613,N,00,N
+20250513,100533,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25750,350,2,1.38,4889601250,188197,122.67,25750,26300,25600,33000,17800,25400,25981.29,5.93,0,-51512,25900,25650,25300,25050,24700,25775,25175,111,7600,500,18790,50,1,22177360,5711,43.57,2.25,12,0.85,591.00,11459.00,35700,20250205,-27.87,17990,20241210,43.14,35700,-27.87,20250205,19130,34.61,20250409,35700,-27.87,20250205,17990,43.14,20241210,4.62,Y,058610,500,110 억,,1315224,N,N,22613,N,00,N
+20250513,090535,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25950,550,2,2.17,367575350,14212,9.26,25750,26050,25650,33000,17800,25400,25863.73,5.93,0,5726,25900,25650,25300,25050,24700,25775,25175,111,7600,500,18790,50,1,22177360,5755,43.91,2.26,12,0.06,591.00,11459.00,35700,20250205,-27.31,17990,20241210,44.25,35700,-27.31,20250205,19130,35.65,20250409,35700,-27.31,20250205,17990,44.25,20241210,4.62,Y,058610,500,110 억,,1315224,N,N,22613,N,00,N
 20250512,160522,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25400,400,2,1.60,3863533625,153417,119.83,25350,25550,24950,32500,17500,25000,25183.11,5.77,0,35328,26333,25666,25233,24566,24133,25450,24350,111,7500,500,18500,50,1,22177360,5633,42.98,2.22,12,0.69,591.00,11459.00,35700,20250205,-28.85,17990,20241210,41.19,35700,-28.85,20250205,19130,32.78,20250409,35700,-28.85,20250205,17990,41.19,20241210,4.59,Y,058610,500,110 억,,1279865,N,N,22613,N,00,N
 20250512,150527,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25350,350,2,1.40,3577379550,142138,111.02,25350,25550,24950,32500,17500,25000,25168.35,5.77,0,35631,26333,25666,25233,24566,24133,25450,24350,111,7500,500,18500,50,1,22177360,5622,42.89,2.21,12,0.64,591.00,11459.00,35700,20250205,-28.99,17990,20241210,40.91,35700,-28.99,20250205,19130,32.51,20250409,35700,-28.99,20250205,17990,40.91,20241210,4.59,Y,058610,500,110 억,,1279865,N,N,28307,N,00,N
 20250512,140527,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25300,300,2,1.20,3143883125,125020,97.65,25350,25550,24950,32500,17500,25000,25147.04,5.77,0,35401,26333,25666,25233,24566,24133,25450,24350,111,7500,500,18500,50,1,22177360,5611,42.81,2.21,12,0.56,591.00,11459.00,35700,20250205,-29.13,17990,20241210,40.63,35700,-29.13,20250205,19130,32.25,20250409,35700,-29.13,20250205,17990,40.63,20241210,4.59,Y,058610,500,110 억,,1279865,N,N,28307,N,00,N
diff --git a/058630/price/prices-20250501.csv b/058630/price/prices-20250501.csv
index a177159c3f92..fd4ecec2aaa8 100644
--- a/058630/price/prices-20250501.csv
+++ b/058630/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160523,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5110,-10,5,-0.20,442056925,86136,86.55,5160,5160,5100,6650,3590,5120,5132.08,12.08,0,11855,5186,5152,5116,5082,5046,5170,5100,98,1530,500,3680,10,1,19543877,999,6.37,0.77,12,0.44,802.00,6660.00,7300,20241010,-30.00,4465,20250409,14.45,5630,-9.24,20250411,4465,14.45,20250409,7300,-30.00,20241010,4465,14.45,20250409,4.05,Y,058630,500,97 억,,2360051,N,N,2482,N,00,N
+20250513,150530,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5110,-10,5,-0.20,390645365,76069,76.43,5160,5160,5100,6650,3590,5120,5135.41,12.08,0,8789,5186,5152,5116,5082,5046,5170,5100,98,1530,500,3680,10,1,19543877,999,6.37,0.77,12,0.39,802.00,6660.00,7300,20241010,-30.00,4465,20250409,14.45,5630,-9.24,20250411,4465,14.45,20250409,7300,-30.00,20241010,4465,14.45,20250409,4.05,Y,058630,500,97 억,,2360051,N,N,3182,N,00,N
+20250513,140531,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5120,0,3,0.00,371954825,72418,72.77,5160,5160,5100,6650,3590,5120,5136.22,12.08,0,7734,5186,5152,5116,5082,5046,5170,5100,98,1530,500,3680,10,1,19543877,1001,6.38,0.77,12,0.37,802.00,6660.00,7300,20241010,-29.86,4465,20250409,14.67,5630,-9.06,20250411,4465,14.67,20250409,7300,-29.86,20241010,4465,14.67,20250409,4.05,Y,058630,500,97 억,,2360051,N,N,3182,N,00,N
+20250513,130532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5130,10,2,0.20,348674215,67868,68.19,5160,5160,5100,6650,3590,5120,5137.53,12.08,0,8469,5186,5152,5116,5082,5046,5170,5100,98,1530,500,3680,10,1,19543877,1003,6.40,0.77,12,0.35,802.00,6660.00,7300,20241010,-29.73,4465,20250409,14.89,5630,-8.88,20250411,4465,14.89,20250409,7300,-29.73,20241010,4465,14.89,20250409,4.05,Y,058630,500,97 억,,2360051,N,N,3182,N,00,N
+20250513,120532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5130,10,2,0.20,289388415,56344,56.61,5160,5160,5100,6650,3590,5120,5136.10,12.08,0,7062,5186,5152,5116,5082,5046,5170,5100,98,1530,500,3680,10,1,19543877,1003,6.40,0.77,12,0.29,802.00,6660.00,7300,20241010,-29.73,4465,20250409,14.89,5630,-8.88,20250411,4465,14.89,20250409,7300,-29.73,20241010,4465,14.89,20250409,4.05,Y,058630,500,97 억,,2360051,N,N,3182,N,00,N
+20250513,110531,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5140,20,2,0.39,257443335,50129,50.37,5160,5160,5100,6650,3590,5120,5135.62,12.08,0,5516,5186,5152,5116,5082,5046,5170,5100,98,1530,500,3680,10,1,19543877,1005,6.41,0.77,12,0.26,802.00,6660.00,7300,20241010,-29.59,4465,20250409,15.12,5630,-8.70,20250411,4465,15.12,20250409,7300,-29.59,20241010,4465,15.12,20250409,4.05,Y,058630,500,97 억,,2360051,N,N,3182,N,00,N
+20250513,100533,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5140,20,2,0.39,137776575,26870,27.00,5160,5160,5100,6650,3590,5120,5127.52,12.08,0,-3984,5186,5152,5116,5082,5046,5170,5100,98,1530,500,3680,10,1,19543877,1005,6.41,0.77,12,0.14,802.00,6660.00,7300,20241010,-29.59,4465,20250409,15.12,5630,-8.70,20250411,4465,15.12,20250409,7300,-29.59,20241010,4465,15.12,20250409,4.05,Y,058630,500,97 억,,2360051,N,N,3182,N,00,N
+20250513,090536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5120,0,3,0.00,11974400,2329,2.34,5160,5160,5120,6650,3590,5120,5141.43,12.08,0,-1479,5186,5152,5116,5082,5046,5170,5100,98,1530,500,3680,10,1,19543877,1001,6.38,0.77,12,0.01,802.00,6660.00,7300,20241010,-29.86,4465,20250409,14.67,5630,-9.06,20250411,4465,14.67,20250409,7300,-29.86,20241010,4465,14.67,20250409,4.05,Y,058630,500,97 억,,2360051,N,N,3182,N,00,N
 20250512,160522,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5120,50,2,0.99,508758615,99392,109.11,5080,5150,5080,6590,3550,5070,5118.71,11.84,0,48395,5243,5156,5113,5026,4983,5135,5005,98,1520,500,3650,10,1,19543877,1001,6.38,0.77,12,0.51,802.00,6660.00,7300,20241010,-29.86,4465,20250409,14.67,5630,-9.06,20250411,4465,14.67,20250409,7300,-29.86,20241010,4465,14.67,20250409,4.17,Y,058630,500,97 억,,2313562,N,N,3182,N,00,N
 20250512,150528,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5110,40,2,0.79,467393440,91305,100.23,5080,5150,5080,6590,3550,5070,5119.03,11.84,0,47150,5243,5156,5113,5026,4983,5135,5005,98,1520,500,3650,10,1,19543877,999,6.37,0.77,12,0.47,802.00,6660.00,7300,20241010,-30.00,4465,20250409,14.45,5630,-9.24,20250411,4465,14.45,20250409,7300,-30.00,20241010,4465,14.45,20250409,4.17,Y,058630,500,97 억,,2313562,N,N,7091,N,00,N
 20250512,140527,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5120,50,2,0.99,430370120,84069,92.29,5080,5150,5080,6590,3550,5070,5119.25,11.84,0,47499,5243,5156,5113,5026,4983,5135,5005,98,1520,500,3650,10,1,19543877,1001,6.38,0.77,12,0.43,802.00,6660.00,7300,20241010,-29.86,4465,20250409,14.67,5630,-9.06,20250411,4465,14.67,20250409,7300,-29.86,20241010,4465,14.67,20250409,4.17,Y,058630,500,97 억,,2313562,N,N,7091,N,00,N
diff --git a/058650/price/prices-20250501.csv b/058650/price/prices-20250501.csv
index 25edaa2a9a38..d8c86177a817 100644
--- a/058650/price/prices-20250501.csv
+++ b/058650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160524,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94200,-1600,5,-1.67,12681600,134,33.50,95000,95800,94100,124500,67100,95800,94638.81,1.15,0,27,99733,97766,94933,92966,90133,98750,93950,200,28700,5000,65140,100,1,4000000,3768,11.33,0.17,12,0.00,8315.00,551988.00,119700,20240614,-21.30,88600,20250404,6.32,99500,-5.33,20250228,88600,6.32,20250404,119700,-21.30,20240614,88600,6.32,20250404,0.00,Y,058650,5000,200 억,,46158,N,N,4,N,00,N
+20250513,150530,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95600,-200,5,-0.21,12114700,128,32.00,95000,95800,94100,124500,67100,95800,94646.09,1.15,0,27,99733,97766,94933,92966,90133,98750,93950,200,28700,5000,65140,100,1,4000000,3824,11.50,0.17,12,0.00,8315.00,551988.00,119700,20240614,-20.13,88600,20250404,7.90,99500,-3.92,20250228,88600,7.90,20250404,119700,-20.13,20240614,88600,7.90,20250404,0.00,Y,058650,5000,200 억,,46158,N,N,4,N,00,N
+20250513,140531,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95200,-600,5,-0.63,10686200,113,28.25,95000,95400,94100,124500,67100,95800,94568.14,1.15,0,27,99733,97766,94933,92966,90133,98750,93950,200,28700,5000,65140,100,1,4000000,3808,11.45,0.17,12,0.00,8315.00,551988.00,119700,20240614,-20.47,88600,20250404,7.45,99500,-4.32,20250228,88600,7.45,20250404,119700,-20.47,20240614,88600,7.45,20250404,0.00,Y,058650,5000,200 억,,46158,N,N,4,N,00,N
+20250513,130532,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94750,-1050,5,-1.10,9831250,104,26.00,95000,95400,94100,124500,67100,95800,94531.25,1.15,0,27,99733,97766,94933,92966,90133,98750,93950,200,28700,5000,65140,100,1,4000000,3790,11.40,0.17,12,0.00,8315.00,551988.00,119700,20240614,-20.84,88600,20250404,6.94,99500,-4.77,20250228,88600,6.94,20250404,119700,-20.84,20240614,88600,6.94,20250404,0.00,Y,058650,5000,200 억,,46158,N,N,4,N,00,N
+20250513,120533,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94100,-1700,5,-1.77,8595700,91,22.75,95000,95400,94100,124500,67100,95800,94458.24,1.15,0,21,99733,97766,94933,92966,90133,98750,93950,200,28700,5000,65140,100,1,4000000,3764,11.32,0.17,12,0.00,8315.00,551988.00,119700,20240614,-21.39,88600,20250404,6.21,99500,-5.43,20250228,88600,6.21,20250404,119700,-21.39,20240614,88600,6.21,20250404,0.00,Y,058650,5000,200 억,,46158,N,N,4,N,00,N
+20250513,110532,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95300,-500,5,-0.52,7458500,79,19.75,95000,95400,94100,124500,67100,95800,94411.39,1.15,0,18,99733,97766,94933,92966,90133,98750,93950,200,28700,5000,65140,100,1,4000000,3812,11.46,0.17,12,0.00,8315.00,551988.00,119700,20240614,-20.38,88600,20250404,7.56,99500,-4.22,20250228,88600,7.56,20250404,119700,-20.38,20240614,88600,7.56,20250404,0.00,Y,058650,5000,200 억,,46158,N,N,4,N,00,N
+20250513,100533,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94200,-1600,5,-1.67,4813200,51,12.75,95000,95000,94100,124500,67100,95800,94376.47,1.15,0,17,99733,97766,94933,92966,90133,98750,93950,200,28700,5000,65140,100,1,4000000,3768,11.33,0.17,12,0.00,8315.00,551988.00,119700,20240614,-21.30,88600,20250404,6.32,99500,-5.33,20250228,88600,6.32,20250404,119700,-21.30,20240614,88600,6.32,20250404,0.00,Y,058650,5000,200 억,,46158,N,N,4,N,00,N
+20250513,090536,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95000,-800,5,-0.84,570000,6,1.50,95000,95000,95000,124500,67100,95800,95000.00,1.15,0,3,99733,97766,94933,92966,90133,98750,93950,200,28700,5000,65140,100,1,4000000,3800,11.43,0.17,12,0.00,8315.00,551988.00,119700,20240614,-20.63,88600,20250404,7.22,99500,-4.52,20250228,88600,7.22,20250404,119700,-20.63,20240614,88600,7.22,20250404,0.00,Y,058650,5000,200 억,,46158,N,N,4,N,00,N
 20250512,160522,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95800,3400,2,3.68,38433900,400,263.16,92400,96900,92100,120100,64700,92400,96084.75,1.15,0,1,94800,93600,93000,91800,91200,93300,91500,200,27700,5000,62830,100,1,4000000,3832,11.52,0.17,12,0.01,8315.00,551988.00,119700,20240614,-19.97,88600,20250404,8.13,99500,-3.72,20250228,88600,8.13,20250404,119700,-19.97,20240614,88600,8.13,20250404,0.00,Y,058650,5000,200 억,,46157,N,N,4,N,00,N
 20250512,150528,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96000,3600,2,3.90,37188500,387,254.61,92400,96900,92100,120100,64700,92400,96094.32,1.15,0,4,94800,93600,93000,91800,91200,93300,91500,200,27700,5000,62830,100,1,4000000,3840,11.55,0.17,12,0.01,8315.00,551988.00,119700,20240614,-19.80,88600,20250404,8.35,99500,-3.52,20250228,88600,8.35,20250404,119700,-19.80,20240614,88600,8.35,20250404,0.00,Y,058650,5000,200 억,,46157,N,N,6,N,00,N
 20250512,140527,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96900,4500,2,4.87,34590200,360,236.84,92400,96900,92100,120100,64700,92400,96083.89,1.15,0,4,94800,93600,93000,91800,91200,93300,91500,200,27700,5000,62830,100,1,4000000,3876,11.65,0.18,12,0.01,8315.00,551988.00,119700,20240614,-19.05,88600,20250404,9.37,99500,-2.61,20250228,88600,9.37,20250404,119700,-19.05,20240614,88600,9.37,20250404,0.00,Y,058650,5000,200 억,,46157,N,N,6,N,00,N
diff --git a/058730/price/prices-20250501.csv b/058730/price/prices-20250501.csv
index 8c8a3ce22150..666324785663 100644
--- a/058730/price/prices-20250501.csv
+++ b/058730/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160524,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3170,-35,5,-1.09,153248955,48147,33.66,3210,3220,3165,4165,2245,3205,3182.94,3.68,0,9857,3285,3245,3190,3150,3095,3265,3170,100,960,500,1980,5,1,18796941,596,-18.54,0.40,12,0.26,-171.00,7875.00,5000,20240731,-36.60,2580,20241209,22.87,3390,-6.49,20250213,2730,16.12,20250407,5000,-36.60,20240731,2580,22.87,20241209,2.70,Y,058730,500,99 억,,691655,N,N,1550,N,00,N
+20250513,150530,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3180,-25,5,-0.78,143785050,45165,31.58,3210,3220,3165,4165,2245,3205,3183.55,3.68,0,10280,3285,3245,3190,3150,3095,3265,3170,100,960,500,1980,5,1,18796941,598,-18.60,0.40,12,0.24,-171.00,7875.00,5000,20240731,-36.40,2580,20241209,23.26,3390,-6.19,20250213,2730,16.48,20250407,5000,-36.40,20240731,2580,23.26,20241209,2.70,Y,058730,500,99 억,,691655,N,N,6544,N,00,N
+20250513,140531,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3185,-20,5,-0.62,138023485,43354,30.31,3210,3220,3165,4165,2245,3205,3183.64,3.68,0,10991,3285,3245,3190,3150,3095,3265,3170,100,960,500,1980,5,1,18796941,599,-18.63,0.40,12,0.23,-171.00,7875.00,5000,20240731,-36.30,2580,20241209,23.45,3390,-6.05,20250213,2730,16.67,20250407,5000,-36.30,20240731,2580,23.45,20241209,2.70,Y,058730,500,99 억,,691655,N,N,6544,N,00,N
+20250513,130533,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3180,-25,5,-0.78,108859715,34161,23.88,3210,3220,3170,4165,2245,3205,3186.67,3.68,0,10998,3285,3245,3190,3150,3095,3265,3170,100,960,500,1980,5,1,18796941,598,-18.60,0.40,12,0.18,-171.00,7875.00,5000,20240731,-36.40,2580,20241209,23.26,3390,-6.19,20250213,2730,16.48,20250407,5000,-36.40,20240731,2580,23.26,20241209,2.70,Y,058730,500,99 억,,691655,N,N,6544,N,00,N
+20250513,120533,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3185,-20,5,-0.62,97734830,30661,21.44,3210,3220,3170,4165,2245,3205,3187.59,3.68,0,9750,3285,3245,3190,3150,3095,3265,3170,100,960,500,1980,5,1,18796941,599,-18.63,0.40,12,0.16,-171.00,7875.00,5000,20240731,-36.30,2580,20241209,23.45,3390,-6.05,20250213,2730,16.67,20250407,5000,-36.30,20240731,2580,23.45,20241209,2.70,Y,058730,500,99 억,,691655,N,N,6544,N,00,N
+20250513,110532,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3180,-25,5,-0.78,52106295,16337,11.42,3210,3220,3170,4165,2245,3205,3189.47,3.68,0,2981,3285,3245,3190,3150,3095,3265,3170,100,960,500,1980,5,1,18796941,598,-18.60,0.40,12,0.09,-171.00,7875.00,5000,20240731,-36.40,2580,20241209,23.26,3390,-6.19,20250213,2730,16.48,20250407,5000,-36.40,20240731,2580,23.26,20241209,2.70,Y,058730,500,99 억,,691655,N,N,6544,N,00,N
+20250513,100534,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3185,-20,5,-0.62,40323250,12626,8.83,3210,3220,3175,4165,2245,3205,3193.67,3.68,0,2370,3285,3245,3190,3150,3095,3265,3170,100,960,500,1980,5,1,18796941,599,-18.63,0.40,12,0.07,-171.00,7875.00,5000,20240731,-36.30,2580,20241209,23.45,3390,-6.05,20250213,2730,16.67,20250407,5000,-36.30,20240731,2580,23.45,20241209,2.70,Y,058730,500,99 억,,691655,N,N,6544,N,00,N
+20250513,090536,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3200,-5,5,-0.16,11814580,3686,2.58,3210,3220,3200,4165,2245,3205,3205.26,3.68,0,-2949,3285,3245,3190,3150,3095,3265,3170,100,960,500,1980,5,1,18796941,602,-18.71,0.41,12,0.02,-171.00,7875.00,5000,20240731,-36.00,2580,20241209,24.03,3390,-5.60,20250213,2730,17.22,20250407,5000,-36.00,20240731,2580,24.03,20241209,2.70,Y,058730,500,99 억,,691655,N,N,6544,N,00,N
 20250512,160523,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3205,80,2,2.56,457376052,142945,261.55,3190,3230,3135,4060,2190,3125,3199.66,3.65,0,12794,3215,3170,3105,3060,2995,3137,3027,100,935,500,1930,5,1,18796941,602,-18.74,0.41,12,0.76,-171.00,7875.00,5000,20240731,-35.90,2580,20241209,24.22,3390,-5.46,20250213,2730,17.40,20250407,5000,-35.90,20240731,2580,24.22,20241209,2.68,Y,058730,500,99 억,,686632,N,N,6544,N,00,N
 20250512,150528,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3205,80,2,2.56,430842827,134607,246.30,3190,3230,3155,4060,2190,3125,3200.75,3.65,0,13712,3215,3170,3105,3060,2995,3137,3027,100,935,500,1930,5,1,18796941,602,-18.74,0.41,12,0.72,-171.00,7875.00,5000,20240731,-35.90,2580,20241209,24.22,3390,-5.46,20250213,2730,17.40,20250407,5000,-35.90,20240731,2580,24.22,20241209,2.68,Y,058730,500,99 억,,686632,N,N,6338,N,00,N
 20250512,140528,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3210,85,2,2.72,413907692,129328,236.64,3190,3230,3155,4060,2190,3125,3200.45,3.65,0,10470,3215,3170,3105,3060,2995,3137,3027,100,935,500,1930,5,1,18796941,603,-18.77,0.41,12,0.69,-171.00,7875.00,5000,20240731,-35.80,2580,20241209,24.42,3390,-5.31,20250213,2730,17.58,20250407,5000,-35.80,20240731,2580,24.42,20241209,2.68,Y,058730,500,99 억,,686632,N,N,6338,N,00,N
diff --git a/058820/price/prices-20250501.csv b/058820/price/prices-20250501.csv
index da83b2e69100..103612ec2360 100644
--- a/058820/price/prices-20250501.csv
+++ b/058820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,-5,5,-0.22,4193312412,1793065,157.77,2300,2420,2300,2995,1615,2305,2338.65,3.98,0,-154523,2361,2332,2281,2252,2201,2347,2267,715,690,500,1700,5,1,143056533,3290,121.05,1.68,12,1.25,19.00,1365.00,3345,20250417,-31.24,1590,20241210,44.65,3345,-31.24,20250417,1732,32.79,20250203,3345,-31.24,20250417,1590,44.65,20241210,1.82,Y,058820,500,715 억,,5688114,N,N,126690,N,00,N
+20250513,150531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2310,5,2,0.22,4028396252,1721478,151.48,2300,2420,2300,2995,1615,2305,2340.08,3.98,0,-167549,2361,2332,2281,2252,2201,2347,2267,715,690,500,1700,5,1,143056533,3305,121.58,1.69,12,1.20,19.00,1365.00,3345,20250417,-30.94,1590,20241210,45.28,3345,-30.94,20250417,1732,33.37,20250203,3345,-30.94,20250417,1590,45.28,20241210,1.82,Y,058820,500,715 억,,5688114,N,N,110766,N,00,N
+20250513,140532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,15,2,0.65,3689387482,1574807,138.57,2300,2420,2300,2995,1615,2305,2342.76,3.98,0,-154079,2361,2332,2281,2252,2201,2347,2267,715,690,500,1700,5,1,143056533,3319,122.11,1.70,12,1.10,19.00,1365.00,3345,20250417,-30.64,1590,20241210,45.91,3345,-30.64,20250417,1732,33.95,20250203,3345,-30.64,20250417,1590,45.91,20241210,1.82,Y,058820,500,715 억,,5688114,N,N,110766,N,00,N
+20250513,130533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2325,20,2,0.87,3276626931,1396324,122.86,2300,2420,2300,2995,1615,2305,2346.61,3.98,0,-141144,2361,2332,2281,2252,2201,2347,2267,715,690,500,1700,5,1,143056533,3326,122.37,1.70,12,0.98,19.00,1365.00,3345,20250417,-30.49,1590,20241210,46.23,3345,-30.49,20250417,1732,34.24,20250203,3345,-30.49,20250417,1590,46.23,20241210,1.82,Y,058820,500,715 억,,5688114,N,N,110766,N,00,N
+20250513,120533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2330,25,2,1.08,3089144750,1315946,115.79,2300,2420,2300,2995,1615,2305,2347.47,3.98,0,-105330,2361,2332,2281,2252,2201,2347,2267,715,690,500,1700,5,1,143056533,3333,122.63,1.71,12,0.92,19.00,1365.00,3345,20250417,-30.34,1590,20241210,46.54,3345,-30.34,20250417,1732,34.53,20250203,3345,-30.34,20250417,1590,46.54,20241210,1.82,Y,058820,500,715 억,,5688114,N,N,110766,N,00,N
+20250513,110532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2355,50,2,2.17,2797735445,1191068,104.80,2300,2420,2300,2995,1615,2305,2348.93,3.98,0,-83541,2361,2332,2281,2252,2201,2347,2267,715,690,500,1700,5,1,143056533,3369,123.95,1.73,12,0.83,19.00,1365.00,3345,20250417,-29.60,1590,20241210,48.11,3345,-29.60,20250417,1732,35.97,20250203,3345,-29.60,20250417,1590,48.11,20241210,1.82,Y,058820,500,715 억,,5688114,N,N,110766,N,00,N
+20250513,100534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2355,50,2,2.17,2063619653,880350,77.46,2300,2420,2300,2995,1615,2305,2344.09,3.98,0,-84913,2361,2332,2281,2252,2201,2347,2267,715,690,500,1700,5,1,143056533,3369,123.95,1.73,12,0.62,19.00,1365.00,3345,20250417,-29.60,1590,20241210,48.11,3345,-29.60,20250417,1732,35.97,20250203,3345,-29.60,20250417,1590,48.11,20241210,1.82,Y,058820,500,715 억,,5688114,N,N,110766,N,00,N
+20250513,090536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2340,35,2,1.52,287635915,124018,10.91,2300,2345,2300,2995,1615,2305,2319.31,3.98,0,42741,2361,2332,2281,2252,2201,2347,2267,715,690,500,1700,5,1,143056533,3348,123.16,1.71,12,0.09,19.00,1365.00,3345,20250417,-30.04,1590,20241210,47.17,3345,-30.04,20250417,1732,35.10,20250203,3345,-30.04,20250417,1590,47.17,20241210,1.82,Y,058820,500,715 억,,5688114,N,N,110766,N,00,N
 20250512,160523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2305,10,2,0.44,2548713852,1120199,70.84,2280,2310,2230,2980,1610,2295,2275.21,4.00,0,-37121,2445,2370,2320,2245,2195,2345,2220,715,685,500,1690,5,1,143056533,3297,121.32,1.69,12,0.78,19.00,1365.00,3345,20250417,-31.09,1590,20241210,44.97,3345,-31.09,20250417,1732,33.08,20250203,3345,-31.09,20250417,1590,44.97,20241210,1.94,Y,058820,500,715 억,,5724032,N,N,110766,N,00,N
 20250512,150528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,5,2,0.22,2370356288,1042762,65.94,2280,2305,2230,2980,1610,2295,2273.15,4.00,0,-11640,2445,2370,2320,2245,2195,2345,2220,715,685,500,1690,5,1,143056533,3290,121.05,1.68,12,0.73,19.00,1365.00,3345,20250417,-31.24,1590,20241210,44.65,3345,-31.24,20250417,1732,32.79,20250203,3345,-31.24,20250417,1590,44.65,20241210,1.94,Y,058820,500,715 억,,5724032,N,N,137647,N,00,N
 20250512,140528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2295,0,3,0.00,2056879976,906250,57.31,2280,2300,2230,2980,1610,2295,2269.66,4.00,0,19069,2445,2370,2320,2245,2195,2345,2220,715,685,500,1690,5,1,143056533,3283,120.79,1.68,12,0.63,19.00,1365.00,3345,20250417,-31.39,1590,20241210,44.34,3345,-31.39,20250417,1732,32.51,20250203,3345,-31.39,20250417,1590,44.34,20241210,1.94,Y,058820,500,715 억,,5724032,N,N,137647,N,00,N
diff --git a/058850/price/prices-20250501.csv b/058850/price/prices-20250501.csv
index 26e07da9e0b8..a8186d096fb0 100644
--- a/058850/price/prices-20250501.csv
+++ b/058850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160524,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2840,10,2,0.35,556253679,196210,71.69,2830,2850,2820,3675,1985,2830,2834.98,5.95,0,59649,2880,2855,2840,2815,2800,2847,2807,238,845,500,1980,5,1,42685000,1212,23.09,0.59,12,0.46,123.00,4780.00,3660,20240613,-22.40,2360,20240909,20.34,3065,-7.34,20250428,2410,17.84,20250409,3660,-22.40,20240613,2360,20.34,20240909,4.02,Y,058850,500,238 억,,2540657,N,N,29665,N,00,N
+20250513,150531,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2840,10,2,0.35,531933659,187643,68.56,2830,2850,2820,3675,1985,2830,2834.82,5.95,0,59138,2880,2855,2840,2815,2800,2847,2807,238,845,500,1980,5,1,42685000,1212,23.09,0.59,12,0.44,123.00,4780.00,3660,20240613,-22.40,2360,20240909,20.34,3065,-7.34,20250428,2410,17.84,20250409,3660,-22.40,20240613,2360,20.34,20240909,4.02,Y,058850,500,238 억,,2540657,N,N,36418,N,00,N
+20250513,140532,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2835,5,2,0.18,423335744,149401,54.59,2830,2850,2820,3675,1985,2830,2833.55,5.95,0,32004,2880,2855,2840,2815,2800,2847,2807,238,845,500,1980,5,1,42685000,1210,23.05,0.59,12,0.35,123.00,4780.00,3660,20240613,-22.54,2360,20240909,20.13,3065,-7.50,20250428,2410,17.63,20250409,3660,-22.54,20240613,2360,20.13,20240909,4.02,Y,058850,500,238 억,,2540657,N,N,36418,N,00,N
+20250513,130533,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2835,5,2,0.18,381667362,134688,49.21,2830,2850,2820,3675,1985,2830,2833.71,5.95,0,28767,2880,2855,2840,2815,2800,2847,2807,238,845,500,1980,5,1,42685000,1210,23.05,0.59,12,0.32,123.00,4780.00,3660,20240613,-22.54,2360,20240909,20.13,3065,-7.50,20250428,2410,17.63,20250409,3660,-22.54,20240613,2360,20.13,20240909,4.02,Y,058850,500,238 억,,2540657,N,N,36418,N,00,N
+20250513,120534,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2830,0,3,0.00,333931057,117830,43.05,2830,2850,2820,3675,1985,2830,2834.01,5.95,0,21096,2880,2855,2840,2815,2800,2847,2807,238,845,500,1980,5,1,42685000,1208,23.01,0.59,12,0.28,123.00,4780.00,3660,20240613,-22.68,2360,20240909,19.92,3065,-7.67,20250428,2410,17.43,20250409,3660,-22.68,20240613,2360,19.92,20240909,4.02,Y,058850,500,238 억,,2540657,N,N,36418,N,00,N
+20250513,110533,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2840,10,2,0.35,200595962,70750,25.85,2830,2850,2820,3675,1985,2830,2835.28,5.95,0,7334,2880,2855,2840,2815,2800,2847,2807,238,845,500,1980,5,1,42685000,1212,23.09,0.59,12,0.17,123.00,4780.00,3660,20240613,-22.40,2360,20240909,20.34,3065,-7.34,20250428,2410,17.84,20250409,3660,-22.40,20240613,2360,20.34,20240909,4.02,Y,058850,500,238 억,,2540657,N,N,36418,N,00,N
+20250513,100534,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2840,10,2,0.35,126725205,44741,16.35,2830,2850,2820,3675,1985,2830,2832.42,5.95,0,4989,2880,2855,2840,2815,2800,2847,2807,238,845,500,1980,5,1,42685000,1212,23.09,0.59,12,0.10,123.00,4780.00,3660,20240613,-22.40,2360,20240909,20.34,3065,-7.34,20250428,2410,17.84,20250409,3660,-22.40,20240613,2360,20.34,20240909,4.02,Y,058850,500,238 억,,2540657,N,N,36418,N,00,N
+20250513,090537,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2840,10,2,0.35,26754155,9427,3.44,2830,2845,2830,3675,1985,2830,2838.03,5.95,0,1214,2880,2855,2840,2815,2800,2847,2807,238,845,500,1980,5,1,42685000,1212,23.09,0.59,12,0.02,123.00,4780.00,3660,20240613,-22.40,2360,20240909,20.34,3065,-7.34,20250428,2410,17.84,20250409,3660,-22.40,20240613,2360,20.34,20240909,4.02,Y,058850,500,238 억,,2540657,N,N,36418,N,00,N
 20250512,160523,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2830,5,2,0.18,775263700,272342,95.38,2840,2865,2825,3670,1980,2825,2846.69,5.78,0,60389,2891,2857,2841,2807,2791,2850,2800,238,845,500,1970,5,1,42685000,1208,23.01,0.59,12,0.64,123.00,4780.00,3660,20240613,-22.68,2360,20240909,19.92,3065,-7.67,20250428,2410,17.43,20250409,3660,-22.68,20240613,2360,19.92,20240909,3.96,Y,058850,500,238 억,,2467892,N,N,36418,N,00,N
 20250512,150529,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2835,10,2,0.35,750132825,263473,92.28,2840,2865,2825,3670,1980,2825,2847.13,5.78,0,59681,2891,2857,2841,2807,2791,2850,2800,238,845,500,1970,5,1,42685000,1210,23.05,0.59,12,0.62,123.00,4780.00,3660,20240613,-22.54,2360,20240909,20.13,3065,-7.50,20250428,2410,17.63,20250409,3660,-22.54,20240613,2360,20.13,20240909,3.96,Y,058850,500,238 억,,2467892,N,N,24826,N,00,N
 20250512,140528,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2840,15,2,0.53,647348380,227278,79.60,2840,2865,2825,3670,1980,2825,2848.31,5.78,0,70952,2891,2857,2841,2807,2791,2850,2800,238,845,500,1970,5,1,42685000,1212,23.09,0.59,12,0.53,123.00,4780.00,3660,20240613,-22.40,2360,20240909,20.34,3065,-7.34,20250428,2410,17.84,20250409,3660,-22.40,20240613,2360,20.34,20240909,3.96,Y,058850,500,238 억,,2467892,N,N,24826,N,00,N
diff --git a/058860/price/prices-20250501.csv b/058860/price/prices-20250501.csv
index 22a3bb7ebcda..7e448f017a3b 100644
--- a/058860/price/prices-20250501.csv
+++ b/058860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160525,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2725,-5,5,-0.18,753516940,277953,44.15,2720,2730,2700,3545,1915,2730,2710.69,3.31,0,-29551,2776,2752,2716,2692,2656,2760,2700,174,815,500,2070,5,1,34802000,948,7.99,0.43,12,0.80,341.00,6331.00,3060,20250502,-10.95,2305,20240805,18.22,3060,-10.95,20250502,2305,18.22,20250409,3060,-10.95,20250502,2305,18.22,20240805,3.37,Y,058860,500,174 억,,1153465,N,N,8116,N,00,N
+20250513,150531,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2720,-10,5,-0.37,687812480,253821,40.32,2720,2730,2700,3545,1915,2730,2709.56,3.31,0,-28310,2776,2752,2716,2692,2656,2760,2700,174,815,500,2070,5,1,34802000,947,7.98,0.43,12,0.73,341.00,6331.00,3060,20250502,-11.11,2305,20240805,18.00,3060,-11.11,20250502,2305,18.00,20250409,3060,-11.11,20250502,2305,18.00,20240805,3.37,Y,058860,500,174 억,,1153465,N,N,6883,N,00,N
+20250513,140532,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2720,-10,5,-0.37,533894225,196977,31.29,2720,2730,2700,3545,1915,2730,2710.10,3.31,0,-30609,2776,2752,2716,2692,2656,2760,2700,174,815,500,2070,5,1,34802000,947,7.98,0.43,12,0.57,341.00,6331.00,3060,20250502,-11.11,2305,20240805,18.00,3060,-11.11,20250502,2305,18.00,20250409,3060,-11.11,20250502,2305,18.00,20240805,3.37,Y,058860,500,174 억,,1153465,N,N,6883,N,00,N
+20250513,130533,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2710,-20,5,-0.73,440202730,162452,25.81,2720,2730,2700,3545,1915,2730,2709.31,3.31,0,-21690,2776,2752,2716,2692,2656,2760,2700,174,815,500,2070,5,1,34802000,943,7.95,0.43,12,0.47,341.00,6331.00,3060,20250502,-11.44,2305,20240805,17.57,3060,-11.44,20250502,2305,17.57,20250409,3060,-11.44,20250502,2305,17.57,20240805,3.37,Y,058860,500,174 억,,1153465,N,N,6883,N,00,N
+20250513,120534,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2710,-20,5,-0.73,389995210,143938,22.86,2720,2730,2700,3545,1915,2730,2708.97,3.31,0,-17076,2776,2752,2716,2692,2656,2760,2700,174,815,500,2070,5,1,34802000,943,7.95,0.43,12,0.41,341.00,6331.00,3060,20250502,-11.44,2305,20240805,17.57,3060,-11.44,20250502,2305,17.57,20250409,3060,-11.44,20250502,2305,17.57,20240805,3.37,Y,058860,500,174 억,,1153465,N,N,6883,N,00,N
+20250513,110533,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2710,-20,5,-0.73,331930755,122542,19.47,2720,2730,2700,3545,1915,2730,2708.10,3.31,0,-17894,2776,2752,2716,2692,2656,2760,2700,174,815,500,2070,5,1,34802000,943,7.95,0.43,12,0.35,341.00,6331.00,3060,20250502,-11.44,2305,20240805,17.57,3060,-11.44,20250502,2305,17.57,20250409,3060,-11.44,20250502,2305,17.57,20240805,3.37,Y,058860,500,174 억,,1153465,N,N,6883,N,00,N
+20250513,100534,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2715,-15,5,-0.55,283348289,104614,16.62,2720,2730,2700,3545,1915,2730,2707.79,3.31,0,-17432,2776,2752,2716,2692,2656,2760,2700,174,815,500,2070,5,1,34802000,945,7.96,0.43,12,0.30,341.00,6331.00,3060,20250502,-11.27,2305,20240805,17.79,3060,-11.27,20250502,2305,17.79,20250409,3060,-11.27,20250502,2305,17.79,20240805,3.37,Y,058860,500,174 억,,1153465,N,N,6883,N,00,N
+20250513,090537,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2710,-20,5,-0.73,82624755,30422,4.83,2720,2730,2705,3545,1915,2730,2714.19,3.31,0,-4676,2776,2752,2716,2692,2656,2760,2700,174,815,500,2070,5,1,34802000,943,7.95,0.43,12,0.09,341.00,6331.00,3060,20250502,-11.44,2305,20240805,17.57,3060,-11.44,20250502,2305,17.57,20250409,3060,-11.44,20250502,2305,17.57,20240805,3.37,Y,058860,500,174 억,,1153465,N,N,6883,N,00,N
 20250512,160523,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2730,0,3,0.00,1630159544,600707,72.44,2730,2740,2680,3545,1915,2730,2713.70,3.10,0,69459,2840,2785,2750,2695,2660,2767,2677,174,815,500,2070,5,1,34802000,950,8.01,0.43,12,1.73,341.00,6331.00,3060,20250502,-10.78,2305,20240805,18.44,3060,-10.78,20250502,2305,18.44,20250409,3060,-10.78,20250502,2305,18.44,20240805,3.27,Y,058860,500,174 억,,1079841,N,N,6883,N,00,N
 20250512,150529,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2720,-10,5,-0.37,1498346748,552323,66.61,2730,2740,2680,3545,1915,2730,2712.80,3.10,0,70365,2840,2785,2750,2695,2660,2767,2677,174,815,500,2070,5,1,34802000,947,7.98,0.43,12,1.59,341.00,6331.00,3060,20250502,-11.11,2305,20240805,18.00,3060,-11.11,20250502,2305,18.00,20250409,3060,-11.11,20250502,2305,18.00,20240805,3.27,Y,058860,500,174 억,,1079841,N,N,19236,N,00,N
 20250512,140528,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2720,-10,5,-0.37,1271526505,468937,56.55,2730,2740,2680,3545,1915,2730,2711.49,3.10,0,71445,2840,2785,2750,2695,2660,2767,2677,174,815,500,2070,5,1,34802000,947,7.98,0.43,12,1.35,341.00,6331.00,3060,20250502,-11.11,2305,20240805,18.00,3060,-11.11,20250502,2305,18.00,20250409,3060,-11.11,20250502,2305,18.00,20240805,3.27,Y,058860,500,174 억,,1079841,N,N,19236,N,00,N
diff --git a/058970/price/prices-20250501.csv b/058970/price/prices-20250501.csv
index a17857c021f4..e1fccfdf86f7 100644
--- a/058970/price/prices-20250501.csv
+++ b/058970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160525,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54200,300,2,0.56,2488775050,45201,84.58,55100,56000,54100,70000,37800,53900,55060.20,3.92,0,-934,55566,54732,53766,52932,51966,55150,53350,65,16100,500,38800,100,1,12335251,6686,34.05,7.45,12,0.37,1592.00,7276.00,84100,20250206,-35.55,37900,20240808,43.01,84100,-35.55,20250206,42500,27.53,20250409,84100,-35.55,20250206,37900,43.01,20240808,2.08,Y,058970,500,65 억,,483619,N,N,6121,N,00,N
+20250513,150531,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54200,300,2,0.56,2382966250,43249,80.93,55100,56000,54100,70000,37800,53900,55098.76,3.92,0,84,55566,54732,53766,52932,51966,55150,53350,65,16100,500,38800,100,1,12335251,6686,34.05,7.45,12,0.35,1592.00,7276.00,84100,20250206,-35.55,37900,20240808,43.01,84100,-35.55,20250206,42500,27.53,20250409,84100,-35.55,20250206,37900,43.01,20240808,2.08,Y,058970,500,65 억,,483619,N,N,2289,N,00,N
+20250513,140533,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54600,700,2,1.30,2236097450,40547,75.87,55100,56000,54200,70000,37800,53900,55148.28,3.92,0,1148,55566,54732,53766,52932,51966,55150,53350,65,16100,500,38800,100,1,12335251,6735,34.30,7.50,12,0.33,1592.00,7276.00,84100,20250206,-35.08,37900,20240808,44.06,84100,-35.08,20250206,42500,28.47,20250409,84100,-35.08,20250206,37900,44.06,20240808,2.08,Y,058970,500,65 억,,483619,N,N,2289,N,00,N
+20250513,130534,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,55100,1200,2,2.23,2038108850,36919,69.08,55100,56000,54200,70000,37800,53900,55204.88,3.92,0,1186,55566,54732,53766,52932,51966,55150,53350,65,16100,500,38800,100,1,12335251,6797,34.61,7.57,12,0.30,1592.00,7276.00,84100,20250206,-34.48,37900,20240808,45.38,84100,-34.48,20250206,42500,29.65,20250409,84100,-34.48,20250206,37900,45.38,20240808,2.08,Y,058970,500,65 억,,483619,N,N,2289,N,00,N
+20250513,120534,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,55000,1100,2,2.04,1961311250,35525,66.48,55100,56000,54200,70000,37800,53900,55209.32,3.92,0,858,55566,54732,53766,52932,51966,55150,53350,65,16100,500,38800,100,1,12335251,6784,34.55,7.56,12,0.29,1592.00,7276.00,84100,20250206,-34.60,37900,20240808,45.12,84100,-34.60,20250206,42500,29.41,20250409,84100,-34.60,20250206,37900,45.12,20240808,2.08,Y,058970,500,65 억,,483619,N,N,2289,N,00,N
+20250513,110533,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,55900,2000,2,3.71,1599455500,29005,54.28,55100,56000,54200,70000,37800,53900,55144.13,3.92,0,1347,55566,54732,53766,52932,51966,55150,53350,65,16100,500,38800,100,1,12335251,6895,35.11,7.68,12,0.24,1592.00,7276.00,84100,20250206,-33.53,37900,20240808,47.49,84100,-33.53,20250206,42500,31.53,20250409,84100,-33.53,20250206,37900,47.49,20240808,2.08,Y,058970,500,65 억,,483619,N,N,2289,N,00,N
+20250513,100535,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,55000,1100,2,2.04,935995200,17066,31.93,55100,55400,54200,70000,37800,53900,54845.61,3.92,0,-370,55566,54732,53766,52932,51966,55150,53350,65,16100,500,38800,100,1,12335251,6784,34.55,7.56,12,0.14,1592.00,7276.00,84100,20250206,-34.60,37900,20240808,45.12,84100,-34.60,20250206,42500,29.41,20250409,84100,-34.60,20250206,37900,45.12,20240808,2.08,Y,058970,500,65 억,,483619,N,N,2289,N,00,N
+20250513,090537,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54600,700,2,1.30,209938100,3830,7.17,55100,55200,54200,70000,37800,53900,54814.13,3.92,0,-826,55566,54732,53766,52932,51966,55150,53350,65,16100,500,38800,100,1,12335251,6735,34.30,7.50,12,0.03,1592.00,7276.00,84100,20250206,-35.08,37900,20240808,44.06,84100,-35.08,20250206,42500,28.47,20250409,84100,-35.08,20250206,37900,44.06,20240808,2.08,Y,058970,500,65 억,,483619,N,N,2289,N,00,N
 20250512,160524,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53900,700,2,1.32,2866046950,53440,95.58,53200,54600,52800,69100,37300,53200,53631.07,3.89,0,6057,54466,53832,52766,52132,51066,54050,52350,65,15900,500,38300,100,1,12335251,6649,33.86,7.41,12,0.43,1592.00,7276.00,84100,20250206,-35.91,37900,20240808,42.22,84100,-35.91,20250206,42500,26.82,20250409,84100,-35.91,20250206,37900,42.22,20240808,2.08,Y,058970,500,65 억,,479842,N,N,2289,N,00,N
 20250512,150529,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53700,500,2,0.94,2706566050,50476,90.28,53200,54600,52800,69100,37300,53200,53620.85,3.89,0,6896,54466,53832,52766,52132,51066,54050,52350,65,15900,500,38300,100,1,12335251,6624,33.73,7.38,12,0.41,1592.00,7276.00,84100,20250206,-36.15,37900,20240808,41.69,84100,-36.15,20250206,42500,26.35,20250409,84100,-36.15,20250206,37900,41.69,20240808,2.08,Y,058970,500,65 억,,479842,N,N,9459,N,00,N
 20250512,140529,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54400,1200,2,2.26,2394856450,44711,79.97,53200,54600,52800,69100,37300,53200,53563.03,3.89,0,7828,54466,53832,52766,52132,51066,54050,52350,65,15900,500,38300,100,1,12335251,6710,34.17,7.48,12,0.36,1592.00,7276.00,84100,20250206,-35.32,37900,20240808,43.54,84100,-35.32,20250206,42500,28.00,20250409,84100,-35.32,20250206,37900,43.54,20240808,2.08,Y,058970,500,65 억,,479842,N,N,9459,N,00,N
diff --git a/059090/price/prices-20250501.csv b/059090/price/prices-20250501.csv
index 193904b495b9..511171c6bbeb 100644
--- a/059090/price/prices-20250501.csv
+++ b/059090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11290,-200,5,-1.74,2799486595,245210,113.75,11680,11680,11110,14930,8050,11490,11416.69,11.61,0,-8936,12036,11762,11306,11032,10576,11900,11170,167,3440,500,8270,10,1,33416778,3773,20.83,3.16,12,0.73,542.00,3575.00,19860,20240619,-43.15,6980,20241209,61.75,11830,-4.56,20250508,8000,41.12,20250102,19860,-43.15,20240619,6980,61.75,20241209,2.04,Y,059090,500,167 억,,3881251,N,N,26690,N,00,N
+20250513,150532,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11260,-230,5,-2.00,2657870045,232677,107.94,11680,11680,11110,14930,8050,11490,11423.00,11.61,0,-9032,12036,11762,11306,11032,10576,11900,11170,167,3440,500,8270,10,1,33416778,3763,20.77,3.15,12,0.70,542.00,3575.00,19860,20240619,-43.30,6980,20241209,61.32,11830,-4.82,20250508,8000,40.75,20250102,19860,-43.30,20240619,6980,61.32,20241209,2.04,Y,059090,500,167 억,,3881251,N,N,22529,N,00,N
+20250513,140533,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11210,-280,5,-2.44,2526226295,220976,102.51,11680,11680,11110,14930,8050,11490,11432.13,11.61,0,-7946,12036,11762,11306,11032,10576,11900,11170,167,3440,500,8270,10,1,33416778,3746,20.68,3.14,12,0.66,542.00,3575.00,19860,20240619,-43.55,6980,20241209,60.60,11830,-5.24,20250508,8000,40.12,20250102,19860,-43.55,20240619,6980,60.60,20241209,2.04,Y,059090,500,167 억,,3881251,N,N,22529,N,00,N
+20250513,130534,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11300,-190,5,-1.65,2039229615,177537,82.36,11680,11680,11300,14930,8050,11490,11486.22,11.61,0,-4064,12036,11762,11306,11032,10576,11900,11170,167,3440,500,8270,10,1,33416778,3776,20.85,3.16,12,0.53,542.00,3575.00,19860,20240619,-43.10,6980,20241209,61.89,11830,-4.48,20250508,8000,41.25,20250102,19860,-43.10,20240619,6980,61.89,20241209,2.04,Y,059090,500,167 억,,3881251,N,N,22529,N,00,N
+20250513,120534,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11440,-50,5,-0.44,1757270895,152751,70.86,11680,11680,11350,14930,8050,11490,11504.15,11.61,0,9467,12036,11762,11306,11032,10576,11900,11170,167,3440,500,8270,10,1,33416778,3823,21.11,3.20,12,0.46,542.00,3575.00,19860,20240619,-42.40,6980,20241209,63.90,11830,-3.30,20250508,8000,43.00,20250102,19860,-42.40,20240619,6980,63.90,20241209,2.04,Y,059090,500,167 억,,3881251,N,N,22529,N,00,N
+20250513,110533,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11580,90,2,0.78,1463290225,127125,58.97,11680,11680,11350,14930,8050,11490,11510.64,11.61,0,13940,12036,11762,11306,11032,10576,11900,11170,167,3440,500,8270,10,1,33416778,3870,21.37,3.24,12,0.38,542.00,3575.00,19860,20240619,-41.69,6980,20241209,65.90,11830,-2.11,20250508,8000,44.75,20250102,19860,-41.69,20240619,6980,65.90,20241209,2.04,Y,059090,500,167 억,,3881251,N,N,22529,N,00,N
+20250513,100536,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11510,20,2,0.17,877944355,76393,35.44,11680,11680,11350,14930,8050,11490,11492.47,11.61,0,2756,12036,11762,11306,11032,10576,11900,11170,167,3440,500,8270,10,1,33416778,3846,21.24,3.22,12,0.23,542.00,3575.00,19860,20240619,-42.04,6980,20241209,64.90,11830,-2.70,20250508,8000,43.88,20250102,19860,-42.04,20240619,6980,64.90,20241209,2.04,Y,059090,500,167 억,,3881251,N,N,22529,N,00,N
+20250513,090537,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11500,10,2,0.09,91501350,7915,3.67,11680,11680,11460,14930,8050,11490,11560.50,11.61,0,-2267,12036,11762,11306,11032,10576,11900,11170,167,3440,500,8270,10,1,33416778,3843,21.22,3.22,12,0.02,542.00,3575.00,19860,20240619,-42.09,6980,20241209,64.76,11830,-2.79,20250508,8000,43.75,20250102,19860,-42.09,20240619,6980,64.76,20241209,2.04,Y,059090,500,167 억,,3881251,N,N,22529,N,00,N
 20250512,160524,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11490,540,2,4.93,2414978755,215569,121.99,11110,11580,10850,14230,7670,10950,11202.70,11.57,0,1533,11330,11140,11020,10830,10710,11080,10770,167,3280,500,7880,10,1,33416778,3840,21.20,3.21,12,0.65,542.00,3575.00,19860,20240619,-42.15,6980,20241209,64.61,11830,-2.87,20250508,8000,43.62,20250102,19860,-42.15,20240619,6980,64.61,20241209,1.93,Y,059090,500,167 억,,3866247,N,N,22487,N,00,N
 20250512,150530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11520,570,2,5.21,2174265165,194676,110.17,11110,11530,10850,14230,7670,10950,11168.64,11.57,0,-3699,11330,11140,11020,10830,10710,11080,10770,167,3280,500,7880,10,1,33416778,3850,21.25,3.22,12,0.58,542.00,3575.00,19860,20240619,-41.99,6980,20241209,65.04,11830,-2.62,20250508,8000,44.00,20250102,19860,-41.99,20240619,6980,65.04,20241209,1.93,Y,059090,500,167 억,,3866247,N,N,21280,N,00,N
 20250512,140529,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11110,160,2,1.46,1322199210,119766,67.78,11110,11230,10850,14230,7670,10950,11039.86,11.57,0,-11495,11330,11140,11020,10830,10710,11080,10770,167,3280,500,7880,10,1,33416778,3713,20.50,3.11,12,0.36,542.00,3575.00,19860,20240619,-44.06,6980,20241209,59.17,11830,-6.09,20250508,8000,38.88,20250102,19860,-44.06,20240619,6980,59.17,20241209,1.93,Y,059090,500,167 억,,3866247,N,N,21280,N,00,N
diff --git a/059100/price/prices-20250501.csv b/059100/price/prices-20250501.csv
index 09ec6ba07206..271feb5287f3 100644
--- a/059100/price/prices-20250501.csv
+++ b/059100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-70,5,-1.30,45139425,8454,45.73,5380,5380,5310,6990,3770,5380,5339.42,6.16,0,195,5553,5466,5393,5306,5233,5430,5270,35,1610,500,3870,10,1,7070860,375,11.39,0.88,12,0.12,466.00,6066.00,6290,20250109,-15.58,4010,20240805,32.42,6290,-15.58,20250109,4720,12.50,20250102,6290,-15.58,20250109,4010,32.42,20240805,1.28,Y,059100,500,35 억,,435670,N,N,102,N,00,N
+20250513,150532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,-20,5,-0.37,41974875,7860,42.52,5380,5380,5310,6990,3770,5380,5340.31,6.16,0,223,5553,5466,5393,5306,5233,5430,5270,35,1610,500,3870,10,1,7070860,379,11.50,0.88,12,0.11,466.00,6066.00,6290,20250109,-14.79,4010,20240805,33.67,6290,-14.79,20250109,4720,13.56,20250102,6290,-14.79,20250109,4010,33.67,20240805,1.28,Y,059100,500,35 억,,435670,N,N,1010,N,00,N
+20250513,140533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-30,5,-0.56,31680345,5935,32.10,5380,5380,5310,6990,3770,5380,5337.88,6.16,0,-637,5553,5466,5393,5306,5233,5430,5270,35,1610,500,3870,10,1,7070860,378,11.48,0.88,12,0.08,466.00,6066.00,6290,20250109,-14.94,4010,20240805,33.42,6290,-14.94,20250109,4720,13.35,20250102,6290,-14.94,20250109,4010,33.42,20240805,1.28,Y,059100,500,35 억,,435670,N,N,1010,N,00,N
+20250513,130534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,-50,5,-0.93,24285505,4549,24.61,5380,5380,5310,6990,3770,5380,5338.65,6.16,0,-472,5553,5466,5393,5306,5233,5430,5270,35,1610,500,3870,10,1,7070860,377,11.44,0.88,12,0.06,466.00,6066.00,6290,20250109,-15.26,4010,20240805,32.92,6290,-15.26,20250109,4720,12.92,20250102,6290,-15.26,20250109,4010,32.92,20240805,1.28,Y,059100,500,35 억,,435670,N,N,1010,N,00,N
+20250513,120535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-30,5,-0.56,22021195,4125,22.31,5380,5380,5310,6990,3770,5380,5338.47,6.16,0,-283,5553,5466,5393,5306,5233,5430,5270,35,1610,500,3870,10,1,7070860,378,11.48,0.88,12,0.06,466.00,6066.00,6290,20250109,-14.94,4010,20240805,33.42,6290,-14.94,20250109,4720,13.35,20250102,6290,-14.94,20250109,4010,33.42,20240805,1.28,Y,059100,500,35 억,,435670,N,N,1010,N,00,N
+20250513,110534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-60,5,-1.12,19884995,3725,20.15,5380,5380,5310,6990,3770,5380,5338.25,6.16,0,-203,5553,5466,5393,5306,5233,5430,5270,35,1610,500,3870,10,1,7070860,376,11.42,0.88,12,0.05,466.00,6066.00,6290,20250109,-15.42,4010,20240805,32.67,6290,-15.42,20250109,4720,12.71,20250102,6290,-15.42,20250109,4010,32.67,20240805,1.28,Y,059100,500,35 억,,435670,N,N,1010,N,00,N
+20250513,100536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,-10,5,-0.19,6333735,1183,6.40,5380,5380,5330,6990,3770,5380,5353.96,6.16,0,-774,5553,5466,5393,5306,5233,5430,5270,35,1610,500,3870,10,1,7070860,380,11.52,0.89,12,0.02,466.00,6066.00,6290,20250109,-14.63,4010,20240805,33.92,6290,-14.63,20250109,4720,13.77,20250102,6290,-14.63,20250109,4010,33.92,20240805,1.28,Y,059100,500,35 억,,435670,N,N,1010,N,00,N
+20250513,090538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5380,0,3,0.00,0,0,0.00,0,0,0,6990,3770,5380,0.00,6.16,0,0,5553,5466,5393,5306,5233,5430,5270,35,1610,500,3870,10,1,7070860,380,11.55,0.89,12,0.00,466.00,6066.00,6290,20250109,-14.47,4010,20240805,34.16,6290,-14.47,20250109,4720,13.98,20250102,6290,-14.47,20250109,4010,34.16,20240805,1.28,Y,059100,500,35 억,,435670,N,N,1010,N,00,N
 20250512,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5380,-60,5,-1.10,99304310,18484,92.93,5420,5480,5320,7070,3810,5440,5372.45,6.15,0,863,5580,5510,5380,5310,5180,5545,5345,35,1630,500,3910,10,1,7070860,380,11.55,0.89,12,0.26,466.00,6066.00,6290,20250109,-14.47,4010,20240805,34.16,6290,-14.47,20250109,4720,13.98,20250102,6290,-14.47,20250109,4010,34.16,20240805,1.25,Y,059100,500,35 억,,435095,N,N,1010,N,00,N
 20250512,150530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-90,5,-1.65,89333200,16621,83.56,5420,5480,5320,7070,3810,5440,5374.72,6.15,0,867,5580,5510,5380,5310,5180,5545,5345,35,1630,500,3910,10,1,7070860,378,11.48,0.88,12,0.24,466.00,6066.00,6290,20250109,-14.94,4010,20240805,33.42,6290,-14.94,20250109,4720,13.35,20250102,6290,-14.94,20250109,4010,33.42,20240805,1.25,Y,059100,500,35 억,,435095,N,N,1225,N,00,N
 20250512,140529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-90,5,-1.65,82364990,15321,77.02,5420,5480,5320,7070,3810,5440,5375.95,6.15,0,564,5580,5510,5380,5310,5180,5545,5345,35,1630,500,3910,10,1,7070860,378,11.48,0.88,12,0.22,466.00,6066.00,6290,20250109,-14.94,4010,20240805,33.42,6290,-14.94,20250109,4720,13.35,20250102,6290,-14.94,20250109,4010,33.42,20240805,1.25,Y,059100,500,35 억,,435095,N,N,1225,N,00,N
diff --git a/059120/price/prices-20250501.csv b/059120/price/prices-20250501.csv
index 1ccccfee07de..b2dc07a00943 100644
--- a/059120/price/prices-20250501.csv
+++ b/059120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7340,30,2,0.41,525323010,70842,165.60,7310,7500,7300,9500,5120,7310,7415.42,2.38,0,4823,7430,7370,7250,7190,7070,7400,7220,51,2190,500,5110,10,1,9748596,716,-25.14,1.60,12,0.73,-292.00,4580.00,13150,20240611,-44.18,5200,20241210,41.15,9470,-22.49,20250203,5810,26.33,20250409,13150,-44.18,20240611,5200,41.15,20241210,4.52,Y,059120,500,50 억,,231629,N,N,7648,N,00,N
+20250513,150532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7370,60,2,0.82,510711380,68851,160.95,7310,7500,7300,9500,5120,7310,7417.63,2.38,0,4949,7430,7370,7250,7190,7070,7400,7220,51,2190,500,5110,10,1,9748596,718,-25.24,1.61,12,0.71,-292.00,4580.00,13150,20240611,-43.95,5200,20241210,41.73,9470,-22.18,20250203,5810,26.85,20250409,13150,-43.95,20240611,5200,41.73,20241210,4.52,Y,059120,500,50 억,,231629,N,N,7226,N,00,N
+20250513,140533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,70,2,0.96,487547280,65708,153.60,7310,7500,7300,9500,5120,7310,7419.91,2.38,0,4302,7430,7370,7250,7190,7070,7400,7220,51,2190,500,5110,10,1,9748596,719,-25.27,1.61,12,0.67,-292.00,4580.00,13150,20240611,-43.88,5200,20241210,41.92,9470,-22.07,20250203,5810,27.02,20250409,13150,-43.88,20240611,5200,41.92,20241210,4.52,Y,059120,500,50 억,,231629,N,N,7226,N,00,N
+20250513,130534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7390,80,2,1.09,442701660,59617,139.36,7310,7500,7300,9500,5120,7310,7425.76,2.38,0,4738,7430,7370,7250,7190,7070,7400,7220,51,2190,500,5110,10,1,9748596,720,-25.31,1.61,12,0.61,-292.00,4580.00,13150,20240611,-43.80,5200,20241210,42.12,9470,-21.96,20250203,5810,27.19,20250409,13150,-43.80,20240611,5200,42.12,20241210,4.52,Y,059120,500,50 억,,231629,N,N,7226,N,00,N
+20250513,120535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,140,2,1.92,379749720,51133,119.53,7310,7500,7300,9500,5120,7310,7426.71,2.38,0,3719,7430,7370,7250,7190,7070,7400,7220,51,2190,500,5110,10,1,9748596,726,-25.51,1.63,12,0.52,-292.00,4580.00,13150,20240611,-43.35,5200,20241210,43.27,9470,-21.33,20250203,5810,28.23,20250409,13150,-43.35,20240611,5200,43.27,20241210,4.52,Y,059120,500,50 억,,231629,N,N,7226,N,00,N
+20250513,110534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7480,170,2,2.33,310461810,41794,97.70,7310,7490,7300,9500,5120,7310,7428.38,2.38,0,3809,7430,7370,7250,7190,7070,7400,7220,51,2190,500,5110,10,1,9748596,729,-25.62,1.63,12,0.43,-292.00,4580.00,13150,20240611,-43.12,5200,20241210,43.85,9470,-21.01,20250203,5810,28.74,20250409,13150,-43.12,20240611,5200,43.85,20241210,4.52,Y,059120,500,50 억,,231629,N,N,7226,N,00,N
+20250513,100536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,90,2,1.23,230259290,31014,72.50,7310,7480,7300,9500,5120,7310,7424.37,2.38,0,3274,7430,7370,7250,7190,7070,7400,7220,51,2190,500,5110,10,1,9748596,721,-25.34,1.62,12,0.32,-292.00,4580.00,13150,20240611,-43.73,5200,20241210,42.31,9470,-21.86,20250203,5810,27.37,20250409,13150,-43.73,20240611,5200,42.31,20241210,4.52,Y,059120,500,50 억,,231629,N,N,7226,N,00,N
+20250513,090538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,130,2,1.78,14772890,2003,4.68,7310,7450,7300,9500,5120,7310,7375.38,2.38,0,173,7430,7370,7250,7190,7070,7400,7220,51,2190,500,5110,10,1,9748596,725,-25.48,1.62,12,0.02,-292.00,4580.00,13150,20240611,-43.42,5200,20241210,43.08,9470,-21.44,20250203,5810,28.06,20250409,13150,-43.42,20240611,5200,43.08,20241210,4.52,Y,059120,500,50 억,,231629,N,N,7226,N,00,N
 20250512,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7310,100,2,1.39,305125925,42187,139.73,7210,7310,7130,9370,5050,7210,7232.68,2.27,0,14729,7396,7302,7166,7072,6936,7235,7005,51,2160,500,5040,10,1,9748596,713,-25.03,1.60,12,0.43,-292.00,4580.00,13150,20240611,-44.41,5200,20241210,40.58,9470,-22.81,20250203,5810,25.82,20250409,13150,-44.41,20240611,5200,40.58,20241210,4.59,Y,059120,500,50 억,,221006,N,N,7226,N,00,N
 20250512,150530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7270,60,2,0.83,270370165,37422,123.95,7210,7300,7130,9370,5050,7210,7224.90,2.27,0,12879,7396,7302,7166,7072,6936,7235,7005,51,2160,500,5040,10,1,9748596,709,-24.90,1.59,12,0.38,-292.00,4580.00,13150,20240611,-44.71,5200,20241210,39.81,9470,-23.23,20250203,5810,25.13,20250409,13150,-44.71,20240611,5200,39.81,20241210,4.59,Y,059120,500,50 억,,221006,N,N,4781,N,00,N
 20250512,140529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7280,70,2,0.97,217783555,30167,99.92,7210,7300,7130,9370,5050,7210,7219.26,2.27,0,10257,7396,7302,7166,7072,6936,7235,7005,51,2160,500,5040,10,1,9748596,710,-24.93,1.59,12,0.31,-292.00,4580.00,13150,20240611,-44.64,5200,20241210,40.00,9470,-23.13,20250203,5810,25.30,20250409,13150,-44.64,20240611,5200,40.00,20241210,4.59,Y,059120,500,50 억,,221006,N,N,4781,N,00,N
diff --git a/059210/price/prices-20250501.csv b/059210/price/prices-20250501.csv
index beac0dd1a186..f117992a9173 100644
--- a/059210/price/prices-20250501.csv
+++ b/059210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5340,60,2,1.14,7144309855,1342986,62.54,5310,5410,5240,6860,3700,5280,5319.76,6.31,0,-87724,5666,5472,5366,5172,5066,5420,5120,119,1580,500,3800,10,1,23862351,1274,5.69,1.32,12,5.63,939.00,4037.00,6020,20250508,-11.30,3210,20241209,66.36,6020,-11.30,20250508,3675,45.31,20250102,6020,-11.30,20250508,3210,66.36,20241209,5.19,Y,059210,500,119 억,,1505293,N,N,11850,N,00,N
+20250513,150532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,0,3,0.00,6723715850,1263704,58.84,5310,5410,5240,6860,3700,5280,5320.69,6.31,0,-86999,5666,5472,5366,5172,5066,5420,5120,119,1580,500,3800,10,1,23862351,1260,5.62,1.31,12,5.30,939.00,4037.00,6020,20250508,-12.29,3210,20241209,64.49,6020,-12.29,20250508,3675,43.67,20250102,6020,-12.29,20250508,3210,64.49,20241209,5.19,Y,059210,500,119 억,,1505293,N,N,2530,N,00,N
+20250513,140534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,0,3,0.00,5961612940,1119676,52.14,5310,5410,5240,6860,3700,5280,5324.47,6.31,0,-76323,5666,5472,5366,5172,5066,5420,5120,119,1580,500,3800,10,1,23862351,1260,5.62,1.31,12,4.69,939.00,4037.00,6020,20250508,-12.29,3210,20241209,64.49,6020,-12.29,20250508,3675,43.67,20250102,6020,-12.29,20250508,3210,64.49,20241209,5.19,Y,059210,500,119 억,,1505293,N,N,2530,N,00,N
+20250513,130535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5275,-5,5,-0.09,5659666410,1062407,49.47,5310,5410,5240,6860,3700,5280,5327.28,6.31,0,-67704,5666,5472,5366,5172,5066,5420,5120,119,1580,500,3800,10,1,23862351,1259,5.62,1.31,12,4.45,939.00,4037.00,6020,20250508,-12.38,3210,20241209,64.33,6020,-12.38,20250508,3675,43.54,20250102,6020,-12.38,20250508,3210,64.33,20241209,5.19,Y,059210,500,119 억,,1505293,N,N,2530,N,00,N
+20250513,120535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5300,20,2,0.38,4993041655,936300,43.60,5310,5410,5240,6860,3700,5280,5332.83,6.31,0,-69163,5666,5472,5366,5172,5066,5420,5120,119,1580,500,3800,10,1,23862351,1265,5.64,1.31,12,3.92,939.00,4037.00,6020,20250508,-11.96,3210,20241209,65.11,6020,-11.96,20250508,3675,44.22,20250102,6020,-11.96,20250508,3210,65.11,20241209,5.19,Y,059210,500,119 억,,1505293,N,N,2530,N,00,N
+20250513,110534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5340,60,2,1.14,4393762715,823475,38.35,5310,5410,5240,6860,3700,5280,5335.75,6.31,0,-74643,5666,5472,5366,5172,5066,5420,5120,119,1580,500,3800,10,1,23862351,1274,5.69,1.32,12,3.45,939.00,4037.00,6020,20250508,-11.30,3210,20241209,66.36,6020,-11.30,20250508,3675,45.31,20250102,6020,-11.30,20250508,3210,66.36,20241209,5.19,Y,059210,500,119 억,,1505293,N,N,2530,N,00,N
+20250513,100536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,40,2,0.76,2704066840,508888,23.70,5310,5370,5240,6860,3700,5280,5313.79,6.31,0,-45305,5666,5472,5366,5172,5066,5420,5120,119,1580,500,3800,10,1,23862351,1269,5.67,1.32,12,2.13,939.00,4037.00,6020,20250508,-11.63,3210,20241209,65.73,6020,-11.63,20250508,3675,44.76,20250102,6020,-11.63,20250508,3210,65.73,20241209,5.19,Y,059210,500,119 억,,1505293,N,N,2530,N,00,N
+20250513,090538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,40,2,0.76,539596240,101881,4.74,5310,5340,5270,6860,3700,5280,5296.61,6.31,0,-9358,5666,5472,5366,5172,5066,5420,5120,119,1580,500,3800,10,1,23862351,1269,5.67,1.32,12,0.43,939.00,4037.00,6020,20250508,-11.63,3210,20241209,65.73,6020,-11.63,20250508,3675,44.76,20250102,6020,-11.63,20250508,3210,65.73,20241209,5.19,Y,059210,500,119 억,,1505293,N,N,2530,N,00,N
 20250512,160525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,-350,5,-6.22,11272302590,2084348,31.66,5410,5560,5260,7310,3950,5630,5408.14,6.68,0,-63090,6063,5846,5563,5346,5063,5955,5455,119,1680,500,4050,10,1,23862351,1260,5.62,1.31,12,8.73,939.00,4037.00,6020,20250508,-12.29,3210,20241209,64.49,6020,-12.29,20250508,3675,43.67,20250102,6020,-12.29,20250508,3210,64.49,20241209,3.32,Y,059210,500,119 억,,1594257,N,N,2530,N,00,N
 20250512,150530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,-310,5,-5.51,10335071945,1906926,28.96,5410,5560,5280,7310,3950,5630,5419.69,6.68,0,-82248,6063,5846,5563,5346,5063,5955,5455,119,1680,500,4050,10,1,23862351,1269,5.67,1.32,12,7.99,939.00,4037.00,6020,20250508,-11.63,3210,20241209,65.73,6020,-11.63,20250508,3675,44.76,20250102,6020,-11.63,20250508,3210,65.73,20241209,3.32,Y,059210,500,119 억,,1594257,N,N,25219,N,00,N
 20250512,140530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,-280,5,-4.97,8584687985,1577745,23.96,5410,5560,5340,7310,3950,5630,5441.04,6.68,0,-102944,6063,5846,5563,5346,5063,5955,5455,119,1680,500,4050,10,1,23862351,1277,5.70,1.33,12,6.61,939.00,4037.00,6020,20250508,-11.13,3210,20241209,66.67,6020,-11.13,20250508,3675,45.58,20250102,6020,-11.13,20250508,3210,66.67,20241209,3.32,Y,059210,500,119 억,,1594257,N,N,25219,N,00,N
diff --git a/059270/price/prices-20250501.csv b/059270/price/prices-20250501.csv
index 46c70a163f21..ec83f81cf629 100644
--- a/059270/price/prices-20250501.csv
+++ b/059270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6500,110,2,1.72,1302987080,200555,160.96,6390,6630,6350,8300,4480,6390,6496.89,1.61,0,-5050,6596,6492,6336,6232,6076,6545,6285,56,1910,500,4470,10,1,11140799,724,-135.42,1.83,12,1.80,-48.00,3543.00,14680,20240716,-55.72,4700,20241204,38.30,9040,-28.10,20250210,5430,19.71,20250102,14680,-55.72,20240716,4700,38.30,20241204,2.12,Y,059270,500,55 억,,179029,N,N,8042,N,00,N
+20250513,150533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6480,90,2,1.41,1261329710,194136,155.80,6390,6630,6350,8300,4480,6390,6497.14,1.61,0,-5560,6596,6492,6336,6232,6076,6545,6285,56,1910,500,4470,10,1,11140799,722,-135.00,1.83,12,1.74,-48.00,3543.00,14680,20240716,-55.86,4700,20241204,37.87,9040,-28.32,20250210,5430,19.34,20250102,14680,-55.86,20240716,4700,37.87,20241204,2.12,Y,059270,500,55 억,,179029,N,N,22367,N,00,N
+20250513,140534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6450,60,2,0.94,1161982440,178810,143.50,6390,6630,6350,8300,4480,6390,6498.42,1.61,0,-6109,6596,6492,6336,6232,6076,6545,6285,56,1910,500,4470,10,1,11140799,719,-134.38,1.82,12,1.61,-48.00,3543.00,14680,20240716,-56.06,4700,20241204,37.23,9040,-28.65,20250210,5430,18.78,20250102,14680,-56.06,20240716,4700,37.23,20241204,2.12,Y,059270,500,55 억,,179029,N,N,22367,N,00,N
+20250513,130535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6500,110,2,1.72,1068864825,164419,131.96,6390,6630,6350,8300,4480,6390,6500.86,1.61,0,-6282,6596,6492,6336,6232,6076,6545,6285,56,1910,500,4470,10,1,11140799,724,-135.42,1.83,12,1.48,-48.00,3543.00,14680,20240716,-55.72,4700,20241204,38.30,9040,-28.10,20250210,5430,19.71,20250102,14680,-55.72,20240716,4700,38.30,20241204,2.12,Y,059270,500,55 억,,179029,N,N,22367,N,00,N
+20250513,120535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6480,90,2,1.41,933650265,143705,115.33,6390,6630,6350,8300,4480,6390,6496.99,1.61,0,-9632,6596,6492,6336,6232,6076,6545,6285,56,1910,500,4470,10,1,11140799,722,-135.00,1.83,12,1.29,-48.00,3543.00,14680,20240716,-55.86,4700,20241204,37.87,9040,-28.32,20250210,5430,19.34,20250102,14680,-55.86,20240716,4700,37.87,20241204,2.12,Y,059270,500,55 억,,179029,N,N,22367,N,00,N
+20250513,110534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6520,130,2,2.03,866312220,133352,107.02,6390,6630,6350,8300,4480,6390,6496.43,1.61,0,-6878,6596,6492,6336,6232,6076,6545,6285,56,1910,500,4470,10,1,11140799,726,-135.83,1.84,12,1.20,-48.00,3543.00,14680,20240716,-55.59,4700,20241204,38.72,9040,-27.88,20250210,5430,20.07,20250102,14680,-55.59,20240716,4700,38.72,20241204,2.12,Y,059270,500,55 억,,179029,N,N,22367,N,00,N
+20250513,100537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6500,110,2,1.72,717241900,110427,88.62,6390,6630,6350,8300,4480,6390,6495.17,1.61,0,-1717,6596,6492,6336,6232,6076,6545,6285,56,1910,500,4470,10,1,11140799,724,-135.42,1.83,12,0.99,-48.00,3543.00,14680,20240716,-55.72,4700,20241204,38.30,9040,-28.10,20250210,5430,19.71,20250102,14680,-55.72,20240716,4700,38.30,20241204,2.12,Y,059270,500,55 억,,179029,N,N,22367,N,00,N
+20250513,090538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,30,2,0.47,36205340,5654,4.54,6390,6470,6350,8300,4480,6390,6403.49,1.61,0,351,6596,6492,6336,6232,6076,6545,6285,56,1910,500,4470,10,1,11140799,715,-133.75,1.81,12,0.05,-48.00,3543.00,14680,20240716,-56.27,4700,20241204,36.60,9040,-28.98,20250210,5430,18.23,20250102,14680,-56.27,20240716,4700,36.60,20241204,2.12,Y,059270,500,55 억,,179029,N,N,22367,N,00,N
 20250512,160525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,70,2,1.11,786861000,124468,117.83,6350,6440,6180,8210,4430,6320,6321.58,1.33,0,12909,6566,6442,6336,6212,6106,6390,6160,56,1890,500,4420,10,1,11140799,712,-133.12,1.80,12,1.12,-48.00,3543.00,14680,20240716,-56.47,4700,20241204,35.96,9040,-29.31,20250210,5430,17.68,20250102,14680,-56.47,20240716,4700,35.96,20241204,2.07,Y,059270,500,55 억,,147727,N,N,22367,N,00,N
 20250512,150531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,20,2,0.32,667164120,105670,100.04,6350,6440,6180,8210,4430,6320,6313.66,1.33,0,14940,6566,6442,6336,6212,6106,6390,6160,56,1890,500,4420,10,1,11140799,706,-132.08,1.79,12,0.95,-48.00,3543.00,14680,20240716,-56.81,4700,20241204,34.89,9040,-29.87,20250210,5430,16.76,20250102,14680,-56.81,20240716,4700,34.89,20241204,2.07,Y,059270,500,55 억,,147727,N,N,14187,N,00,N
 20250512,140530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,60,2,0.95,553165530,87630,82.96,6350,6440,6180,8210,4430,6320,6312.51,1.33,0,7356,6566,6442,6336,6212,6106,6390,6160,56,1890,500,4420,10,1,11140799,711,-132.92,1.80,12,0.79,-48.00,3543.00,14680,20240716,-56.54,4700,20241204,35.74,9040,-29.42,20250210,5430,17.50,20250102,14680,-56.54,20240716,4700,35.74,20241204,2.07,Y,059270,500,55 억,,147727,N,N,14187,N,00,N
diff --git a/060150/price/prices-20250501.csv b/060150/price/prices-20250501.csv
index 61cbb7125729..56d1940dde4d 100644
--- a/060150/price/prices-20250501.csv
+++ b/060150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160526,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5380,110,2,2.09,338009725,63161,114.39,5270,5400,5250,6850,3690,5270,5351.49,5.61,0,14889,5403,5336,5243,5176,5083,5370,5210,233,1580,500,3680,10,1,46563612,2505,-13.28,0.73,12,0.14,-405.00,7351.00,7750,20240702,-30.58,4185,20241210,28.55,5750,-6.43,20250110,4315,24.68,20250409,7750,-30.58,20240702,4185,28.55,20241210,0.69,Y,060150,500,232 억,,2612471,N,N,120,N,00,N
+20250513,150533,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5370,100,2,1.90,295681885,55295,100.15,5270,5400,5250,6850,3690,5270,5347.35,5.61,0,10754,5403,5336,5243,5176,5083,5370,5210,233,1580,500,3680,10,1,46563612,2500,-13.26,0.73,12,0.12,-405.00,7351.00,7750,20240702,-30.71,4185,20241210,28.32,5750,-6.61,20250110,4315,24.45,20250409,7750,-30.71,20240702,4185,28.32,20241210,0.69,Y,060150,500,232 억,,2612471,N,N,186,N,00,N
+20250513,140534,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5380,110,2,2.09,231068965,43261,78.35,5270,5400,5250,6850,3690,5270,5341.28,5.61,0,6984,5403,5336,5243,5176,5083,5370,5210,233,1580,500,3680,10,1,46563612,2505,-13.28,0.73,12,0.09,-405.00,7351.00,7750,20240702,-30.58,4185,20241210,28.55,5750,-6.43,20250110,4315,24.68,20250409,7750,-30.58,20240702,4185,28.55,20241210,0.69,Y,060150,500,232 억,,2612471,N,N,186,N,00,N
+20250513,130535,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5370,100,2,1.90,211297205,39578,71.68,5270,5400,5250,6850,3690,5270,5338.75,5.61,0,7137,5403,5336,5243,5176,5083,5370,5210,233,1580,500,3680,10,1,46563612,2500,-13.26,0.73,12,0.08,-405.00,7351.00,7750,20240702,-30.71,4185,20241210,28.32,5750,-6.61,20250110,4315,24.45,20250409,7750,-30.71,20240702,4185,28.32,20241210,0.69,Y,060150,500,232 억,,2612471,N,N,186,N,00,N
+20250513,120536,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5350,80,2,1.52,192014990,35986,65.18,5270,5400,5250,6850,3690,5270,5335.82,5.61,0,5078,5403,5336,5243,5176,5083,5370,5210,233,1580,500,3680,10,1,46563612,2491,-13.21,0.73,12,0.08,-405.00,7351.00,7750,20240702,-30.97,4185,20241210,27.84,5750,-6.96,20250110,4315,23.99,20250409,7750,-30.97,20240702,4185,27.84,20241210,0.69,Y,060150,500,232 억,,2612471,N,N,186,N,00,N
+20250513,110535,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5370,100,2,1.90,159758955,29975,54.29,5270,5400,5250,6850,3690,5270,5329.74,5.61,0,5843,5403,5336,5243,5176,5083,5370,5210,233,1580,500,3680,10,1,46563612,2500,-13.26,0.73,12,0.06,-405.00,7351.00,7750,20240702,-30.71,4185,20241210,28.32,5750,-6.61,20250110,4315,24.45,20250409,7750,-30.71,20240702,4185,28.32,20241210,0.69,Y,060150,500,232 억,,2612471,N,N,186,N,00,N
+20250513,100537,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5320,50,2,0.95,61693320,11668,21.13,5270,5330,5250,6850,3690,5270,5287.39,5.61,0,2791,5403,5336,5243,5176,5083,5370,5210,233,1580,500,3680,10,1,46563612,2477,-13.14,0.72,12,0.03,-405.00,7351.00,7750,20240702,-31.35,4185,20241210,27.12,5750,-7.48,20250110,4315,23.29,20250409,7750,-31.35,20240702,4185,27.12,20241210,0.69,Y,060150,500,232 억,,2612471,N,N,186,N,00,N
+20250513,090539,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5270,0,3,0.00,5183360,984,1.78,5270,5300,5250,6850,3690,5270,5267.64,5.61,0,-246,5403,5336,5243,5176,5083,5370,5210,233,1580,500,3680,10,1,46563612,2454,-13.01,0.72,12,0.00,-405.00,7351.00,7750,20240702,-32.00,4185,20241210,25.93,5750,-8.35,20250110,4315,22.13,20250409,7750,-32.00,20240702,4185,25.93,20241210,0.69,Y,060150,500,232 억,,2612471,N,N,186,N,00,N
 20250512,160525,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5270,120,2,2.33,289073400,55004,110.91,5150,5310,5150,6690,3610,5150,5255.50,5.57,0,19879,5210,5180,5120,5090,5030,5195,5105,233,1540,500,3600,10,1,46563612,2454,-13.01,0.72,12,0.12,-405.00,7351.00,7750,20240702,-32.00,4185,20241210,25.93,5750,-8.35,20250110,4315,22.13,20250409,7750,-32.00,20240702,4185,25.93,20241210,0.71,Y,060150,500,232 억,,2592728,N,N,186,N,00,N
 20250512,150531,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5280,130,2,2.52,276361400,52595,106.05,5150,5310,5150,6690,3610,5150,5254.52,5.57,0,20009,5210,5180,5120,5090,5030,5195,5105,233,1540,500,3600,10,1,46563612,2459,-13.04,0.72,12,0.11,-405.00,7351.00,7750,20240702,-31.87,4185,20241210,26.16,5750,-8.17,20250110,4315,22.36,20250409,7750,-31.87,20240702,4185,26.16,20241210,0.71,Y,060150,500,232 억,,2592728,N,N,37,N,00,N
 20250512,140530,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5290,140,2,2.72,223927325,42665,86.03,5150,5300,5150,6690,3610,5150,5248.50,5.57,0,20270,5210,5180,5120,5090,5030,5195,5105,233,1540,500,3600,10,1,46563612,2463,-13.06,0.72,12,0.09,-405.00,7351.00,7750,20240702,-31.74,4185,20241210,26.40,5750,-8.00,20250110,4315,22.60,20250409,7750,-31.74,20240702,4185,26.40,20241210,0.71,Y,060150,500,232 억,,2592728,N,N,37,N,00,N
diff --git a/060230/price/prices-20250501.csv b/060230/price/prices-20250501.csv
index 966b9d541d47..455eea38aaa8 100644
--- a/060230/price/prices-20250501.csv
+++ b/060230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,487,-22,5,-4.32,336232831,684333,134.00,516,516,478,661,357,509,491.33,2.66,0,-97921,526,517,500,491,474,522,496,360,152,500,300,1,1,71939437,350,-0.38,0.42,12,0.95,-1291.00,1164.00,2498,20240429,-80.50,474,20250509,2.74,1115,-56.32,20250120,474,2.74,20250509,2255,-78.40,20240513,474,2.74,20250509,0.04,Y,060230,500,359 억,,1910554,N,N,15062,N,00,N
+20250513,150533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,483,-26,5,-5.11,310514383,631407,123.63,516,516,478,661,357,509,491.78,2.66,0,-80452,526,517,500,491,474,522,496,360,152,500,300,1,1,71939437,347,-0.37,0.41,12,0.88,-1291.00,1164.00,2498,20240429,-80.66,474,20250509,1.90,1115,-56.68,20250120,474,1.90,20250509,2255,-78.58,20240513,474,1.90,20250509,0.04,Y,060230,500,359 억,,1910554,N,N,5610,N,00,N
+20250513,140534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,485,-24,5,-4.72,242975517,491095,96.16,516,516,484,661,357,509,494.76,2.66,0,-78051,526,517,500,491,474,522,496,360,152,500,300,1,1,71939437,349,-0.38,0.42,12,0.68,-1291.00,1164.00,2498,20240429,-80.58,474,20250509,2.32,1115,-56.50,20250120,474,2.32,20250509,2255,-78.49,20240513,474,2.32,20250509,0.04,Y,060230,500,359 억,,1910554,N,N,5610,N,00,N
+20250513,130536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,484,-25,5,-4.91,211824147,427024,83.61,516,516,484,661,357,509,496.05,2.66,0,-70232,526,517,500,491,474,522,496,360,152,500,300,1,1,71939437,348,-0.37,0.42,12,0.59,-1291.00,1164.00,2498,20240429,-80.62,474,20250509,2.11,1115,-56.59,20250120,474,2.11,20250509,2255,-78.54,20240513,474,2.11,20250509,0.04,Y,060230,500,359 억,,1910554,N,N,5610,N,00,N
+20250513,120536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,489,-20,5,-3.93,168922879,338862,66.35,516,516,487,661,357,509,498.50,2.66,0,-63747,526,517,500,491,474,522,496,360,152,500,300,1,1,71939437,352,-0.38,0.42,12,0.47,-1291.00,1164.00,2498,20240429,-80.42,474,20250509,3.16,1115,-56.14,20250120,474,3.16,20250509,2255,-78.31,20240513,474,3.16,20250509,0.04,Y,060230,500,359 억,,1910554,N,N,5610,N,00,N
+20250513,110535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,493,-16,5,-3.14,120078070,239221,46.84,516,516,491,661,357,509,501.95,2.66,0,-27666,526,517,500,491,474,522,496,360,152,500,300,1,1,71939437,355,-0.38,0.42,12,0.33,-1291.00,1164.00,2498,20240429,-80.26,474,20250509,4.01,1115,-55.78,20250120,474,4.01,20250509,2255,-78.14,20240513,474,4.01,20250509,0.04,Y,060230,500,359 억,,1910554,N,N,5610,N,00,N
+20250513,100537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,503,-6,5,-1.18,51518928,101658,19.91,516,516,502,661,357,509,506.79,2.66,0,-4354,526,517,500,491,474,522,496,360,152,500,300,1,1,71939437,362,-0.39,0.43,12,0.14,-1291.00,1164.00,2498,20240429,-79.86,474,20250509,6.12,1115,-54.89,20250120,474,6.12,20250509,2255,-77.69,20240513,474,6.12,20250509,0.04,Y,060230,500,359 억,,1910554,N,N,5610,N,00,N
+20250513,090539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,507,-2,5,-0.39,9934899,19517,3.82,516,516,507,661,357,509,509.04,2.66,0,-11458,526,517,500,491,474,522,496,360,152,500,300,1,1,71939437,365,-0.39,0.44,12,0.03,-1291.00,1164.00,2498,20240429,-79.70,474,20250509,6.96,1115,-54.53,20250120,474,6.96,20250509,2255,-77.52,20240513,474,6.96,20250509,0.04,Y,060230,500,359 억,,1910554,N,N,5610,N,00,N
 20250512,160525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,509,5,2,0.99,253938169,509824,53.00,500,509,483,655,353,504,498.08,2.55,0,81154,545,524,499,478,453,512,466,360,151,500,300,1,1,71939437,366,-0.39,0.44,12,0.71,-1291.00,1164.00,2498,20240429,-79.62,474,20250509,7.38,1115,-54.35,20250120,474,7.38,20250509,2255,-77.43,20240513,474,7.38,20250509,0.04,Y,060230,500,359 억,,1835084,N,N,5610,N,00,N
 20250512,150531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,505,1,2,0.20,239407852,481167,50.02,500,507,483,655,353,504,497.56,2.55,0,82730,545,524,499,478,453,512,466,360,151,500,300,1,1,71939437,363,-0.39,0.43,12,0.67,-1291.00,1164.00,2498,20240429,-79.78,474,20250509,6.54,1115,-54.71,20250120,474,6.54,20250509,2255,-77.61,20240513,474,6.54,20250509,0.04,Y,060230,500,359 억,,1835084,N,N,25094,N,00,N
 20250512,140530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,505,1,2,0.20,221476909,445704,46.33,500,507,483,655,353,504,496.91,2.55,0,76140,545,524,499,478,453,512,466,360,151,500,300,1,1,71939437,363,-0.39,0.43,12,0.62,-1291.00,1164.00,2498,20240429,-79.78,474,20250509,6.54,1115,-54.71,20250120,474,6.54,20250509,2255,-77.61,20240513,474,6.54,20250509,0.04,Y,060230,500,359 억,,1835084,N,N,25094,N,00,N
diff --git a/060240/price/prices-20250501.csv b/060240/price/prices-20250501.csv
index 1629eda001fd..127abdbec0e0 100644
--- a/060240/price/prices-20250501.csv
+++ b/060240/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160527,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,22394,20240430,-91.18,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
+20250513,150534,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,22394,20240430,-91.18,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
+20250513,140535,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,22394,20240430,-91.18,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
+20250513,130536,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,22394,20240430,-91.18,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
+20250513,120536,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,22394,20240430,-91.18,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
+20250513,110535,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,22394,20240430,-91.18,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
+20250513,100537,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,22394,20240430,-91.18,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
+20250513,090539,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,22394,20240430,-91.18,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
 20250512,160526,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,22394,20240430,-91.18,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
 20250512,150531,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,22394,20240430,-91.18,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
 20250512,140531,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,22394,20240430,-91.18,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
diff --git a/060250/price/prices-20250501.csv b/060250/price/prices-20250501.csv
index 291c0caeb9a1..67fab9eb7b80 100644
--- a/060250/price/prices-20250501.csv
+++ b/060250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160527,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7790,-150,5,-1.89,316278820,40290,69.63,7960,7960,7770,10320,5560,7940,7850.26,15.30,0,-7396,8086,8012,7866,7792,7646,8050,7830,201,2380,500,5870,10,1,40160611,3129,6.92,1.04,12,0.10,1126.00,7480.00,12000,20240509,-35.08,6650,20241113,17.14,8550,-8.89,20250306,6860,13.56,20250203,11580,-32.73,20240516,6650,17.14,20241113,1.82,Y,060250,500,200 억,,6145782,N,N,4185,N,00,N
+20250513,150534,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7770,-170,5,-2.14,290062250,36925,63.82,7960,7960,7770,10320,5560,7940,7855.44,15.30,0,-5381,8086,8012,7866,7792,7646,8050,7830,201,2380,500,5870,10,1,40160611,3120,6.90,1.04,12,0.09,1126.00,7480.00,12000,20240509,-35.25,6650,20241113,16.84,8550,-9.12,20250306,6860,13.27,20250203,11580,-32.90,20240516,6650,16.84,20241113,1.82,Y,060250,500,200 억,,6145782,N,N,3368,N,00,N
+20250513,140535,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7800,-140,5,-1.76,246943215,31390,54.25,7960,7960,7790,10320,5560,7940,7866.94,15.30,0,-3440,8086,8012,7866,7792,7646,8050,7830,201,2380,500,5870,10,1,40160611,3133,6.93,1.04,12,0.08,1126.00,7480.00,12000,20240509,-35.00,6650,20241113,17.29,8550,-8.77,20250306,6860,13.70,20250203,11580,-32.64,20240516,6650,17.29,20241113,1.82,Y,060250,500,200 억,,6145782,N,N,3368,N,00,N
+20250513,130536,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7850,-90,5,-1.13,194788950,24722,42.73,7960,7960,7830,10320,5560,7940,7879.17,15.30,0,-1992,8086,8012,7866,7792,7646,8050,7830,201,2380,500,5870,10,1,40160611,3153,6.97,1.05,12,0.06,1126.00,7480.00,12000,20240509,-34.58,6650,20241113,18.05,8550,-8.19,20250306,6860,14.43,20250203,11580,-32.21,20240516,6650,18.05,20241113,1.82,Y,060250,500,200 억,,6145782,N,N,3368,N,00,N
+20250513,120536,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7850,-90,5,-1.13,177222630,22484,38.86,7960,7960,7830,10320,5560,7940,7882.17,15.30,0,-612,8086,8012,7866,7792,7646,8050,7830,201,2380,500,5870,10,1,40160611,3153,6.97,1.05,12,0.06,1126.00,7480.00,12000,20240509,-34.58,6650,20241113,18.05,8550,-8.19,20250306,6860,14.43,20250203,11580,-32.21,20240516,6650,18.05,20241113,1.82,Y,060250,500,200 억,,6145782,N,N,3368,N,00,N
+20250513,110535,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7870,-70,5,-0.88,149088295,18906,32.68,7960,7960,7830,10320,5560,7940,7885.77,15.30,0,1055,8086,8012,7866,7792,7646,8050,7830,201,2380,500,5870,10,1,40160611,3161,6.99,1.05,12,0.05,1126.00,7480.00,12000,20240509,-34.42,6650,20241113,18.35,8550,-7.95,20250306,6860,14.72,20250203,11580,-32.04,20240516,6650,18.35,20241113,1.82,Y,060250,500,200 억,,6145782,N,N,3368,N,00,N
+20250513,100538,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7870,-70,5,-0.88,83239415,10521,18.18,7960,7960,7870,10320,5560,7940,7911.74,15.30,0,1144,8086,8012,7866,7792,7646,8050,7830,201,2380,500,5870,10,1,40160611,3161,6.99,1.05,12,0.03,1126.00,7480.00,12000,20240509,-34.42,6650,20241113,18.35,8550,-7.95,20250306,6860,14.72,20250203,11580,-32.04,20240516,6650,18.35,20241113,1.82,Y,060250,500,200 억,,6145782,N,N,3368,N,00,N
+20250513,090540,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7900,-40,5,-0.50,11536110,1455,2.51,7960,7960,7870,10320,5560,7940,7928.60,15.30,0,-654,8086,8012,7866,7792,7646,8050,7830,201,2380,500,5870,10,1,40160611,3173,7.02,1.06,12,0.00,1126.00,7480.00,12000,20240509,-34.17,6650,20241113,18.80,8550,-7.60,20250306,6860,15.16,20250203,11580,-31.78,20240516,6650,18.80,20241113,1.82,Y,060250,500,200 억,,6145782,N,N,3368,N,00,N
 20250512,160526,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7940,270,2,3.52,453615515,57859,149.21,7780,7940,7720,9970,5370,7670,7840.01,15.27,0,9350,7823,7746,7693,7616,7563,7720,7590,201,2300,500,5670,10,1,40160611,3189,7.05,1.06,12,0.14,1126.00,7480.00,12000,20240509,-33.83,6650,20241113,19.40,8550,-7.13,20250306,6860,15.74,20250203,11580,-31.43,20240516,6650,19.40,20241113,1.82,Y,060250,500,200 억,,6131465,N,N,3368,N,00,N
 20250512,150532,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7870,200,2,2.61,374442705,47845,123.38,7780,7900,7720,9970,5370,7670,7826.16,15.27,0,10255,7823,7746,7693,7616,7563,7720,7590,201,2300,500,5670,10,1,40160611,3161,6.99,1.05,12,0.12,1126.00,7480.00,12000,20240509,-34.42,6650,20241113,18.35,8550,-7.95,20250306,6860,14.72,20250203,11580,-32.04,20240516,6650,18.35,20241113,1.82,Y,060250,500,200 억,,6131465,N,N,2374,N,00,N
 20250512,140531,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7830,160,2,2.09,335687045,42914,110.67,7780,7900,7720,9970,5370,7670,7822.32,15.27,0,12028,7823,7746,7693,7616,7563,7720,7590,201,2300,500,5670,10,1,40160611,3145,6.95,1.05,12,0.11,1126.00,7480.00,12000,20240509,-34.75,6650,20241113,17.74,8550,-8.42,20250306,6860,14.14,20250203,11580,-32.38,20240516,6650,17.74,20241113,1.82,Y,060250,500,200 억,,6131465,N,N,2374,N,00,N
diff --git a/060260/price/prices-20250501.csv b/060260/price/prices-20250501.csv
index 124c43d5ed0b..6d4c7f68fea2 100644
--- a/060260/price/prices-20250501.csv
+++ b/060260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1609,-91,5,-5.35,700675706,430545,20.09,1695,1699,1609,2210,1190,1700,1627.42,2.13,0,-66712,1888,1794,1731,1637,1574,1762,1605,68,510,500,1020,1,1,13512009,217,12.67,1.03,12,3.19,127.00,1569.00,3505,20240805,-54.09,943,20241114,70.63,2145,-24.99,20250417,1006,59.94,20250131,3505,-54.09,20240805,400,302.25,20240517,0.00,Y,060260,500,67 억,,288145,N,N,7456,N,00,N
+20250513,150534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1610,-90,5,-5.29,670325761,411723,19.21,1695,1699,1609,2210,1190,1700,1628.10,2.13,0,-65739,1888,1794,1731,1637,1574,1762,1605,68,510,500,1020,1,1,13512009,218,12.68,1.03,12,3.05,127.00,1569.00,3505,20240805,-54.07,943,20241114,70.73,2145,-24.94,20250417,1006,60.04,20250131,3505,-54.07,20240805,400,302.50,20240517,0.00,Y,060260,500,67 억,,288145,N,N,13596,N,00,N
+20250513,140535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1614,-86,5,-5.06,575160506,352674,16.45,1695,1699,1610,2210,1190,1700,1630.86,2.13,0,-54544,1888,1794,1731,1637,1574,1762,1605,68,510,500,1020,1,1,13512009,218,12.71,1.03,12,2.61,127.00,1569.00,3505,20240805,-53.95,943,20241114,71.16,2145,-24.76,20250417,1006,60.44,20250131,3505,-53.95,20240805,400,303.50,20240517,0.00,Y,060260,500,67 억,,288145,N,N,13596,N,00,N
+20250513,130536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1627,-73,5,-4.29,544422550,333649,15.57,1695,1699,1610,2210,1190,1700,1631.72,2.13,0,-51714,1888,1794,1731,1637,1574,1762,1605,68,510,500,1020,1,1,13512009,220,12.81,1.04,12,2.47,127.00,1569.00,3505,20240805,-53.58,943,20241114,72.53,2145,-24.15,20250417,1006,61.73,20250131,3505,-53.58,20240805,400,306.75,20240517,0.00,Y,060260,500,67 억,,288145,N,N,13596,N,00,N
+20250513,120537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1615,-85,5,-5.00,501051862,306826,14.32,1695,1699,1610,2210,1190,1700,1633.02,2.13,0,-47889,1888,1794,1731,1637,1574,1762,1605,68,510,500,1020,1,1,13512009,218,12.72,1.03,12,2.27,127.00,1569.00,3505,20240805,-53.92,943,20241114,71.26,2145,-24.71,20250417,1006,60.54,20250131,3505,-53.92,20240805,400,303.75,20240517,0.00,Y,060260,500,67 억,,288145,N,N,13596,N,00,N
+20250513,110536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1621,-79,5,-4.65,442375832,270443,12.62,1695,1699,1611,2210,1190,1700,1635.75,2.13,0,-44795,1888,1794,1731,1637,1574,1762,1605,68,510,500,1020,1,1,13512009,219,12.76,1.03,12,2.00,127.00,1569.00,3505,20240805,-53.75,943,20241114,71.90,2145,-24.43,20250417,1006,61.13,20250131,3505,-53.75,20240805,400,305.25,20240517,0.00,Y,060260,500,67 억,,288145,N,N,13596,N,00,N
+20250513,100538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1620,-80,5,-4.71,351776039,214512,10.01,1695,1699,1611,2210,1190,1700,1639.89,2.13,0,-46430,1888,1794,1731,1637,1574,1762,1605,68,510,500,1020,1,1,13512009,219,12.76,1.03,12,1.59,127.00,1569.00,3505,20240805,-53.78,943,20241114,71.79,2145,-24.48,20250417,1006,61.03,20250131,3505,-53.78,20240805,400,305.00,20240517,0.00,Y,060260,500,67 억,,288145,N,N,13596,N,00,N
+20250513,090540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1636,-64,5,-3.76,109164273,65799,3.07,1695,1699,1611,2210,1190,1700,1659.06,2.13,0,-12173,1888,1794,1731,1637,1574,1762,1605,68,510,500,1020,1,1,13512009,221,12.88,1.04,12,0.49,127.00,1569.00,3505,20240805,-53.32,943,20241114,73.49,2145,-23.73,20250417,1006,62.62,20250131,3505,-53.32,20240805,400,309.00,20240517,0.00,Y,060260,500,67 억,,288145,N,N,13596,N,00,N
 20250512,160526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1700,109,2,6.85,3719742083,2139417,96.86,1701,1825,1668,2065,1114,1591,1738.68,2.12,0,14392,1893,1742,1666,1515,1439,1704,1477,68,474,500,950,1,1,13512009,230,13.39,1.08,12,15.83,127.00,1569.00,3505,20240805,-51.50,943,20241114,80.28,2145,-20.75,20250417,1006,68.99,20250131,3505,-51.50,20240805,400,325.00,20240517,0.00,Y,060260,500,67 억,,286640,N,N,13596,N,00,N
 20250512,150532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1705,114,2,7.17,3649796960,2098287,95.00,1701,1825,1668,2065,1114,1591,1739.43,2.12,0,10358,1893,1742,1666,1515,1439,1704,1477,68,474,500,950,1,1,13512009,230,13.43,1.09,12,15.53,127.00,1569.00,3505,20240805,-51.36,943,20241114,80.81,2145,-20.51,20250417,1006,69.48,20250131,3505,-51.36,20240805,400,326.25,20240517,0.00,Y,060260,500,67 억,,286640,N,N,14387,N,00,N
 20250512,140531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1710,119,2,7.48,3418137803,1961932,88.82,1701,1825,1668,2065,1114,1591,1742.24,2.12,0,3976,1893,1742,1666,1515,1439,1704,1477,68,474,500,950,1,1,13512009,231,13.46,1.09,12,14.52,127.00,1569.00,3505,20240805,-51.21,943,20241114,81.34,2145,-20.28,20250417,1006,69.98,20250131,3505,-51.21,20240805,400,327.50,20240517,0.00,Y,060260,500,67 억,,286640,N,N,14387,N,00,N
diff --git a/060280/price/prices-20250501.csv b/060280/price/prices-20250501.csv
index 8135af65e679..c8b140bf97e7 100644
--- a/060280/price/prices-20250501.csv
+++ b/060280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160528,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9600,230,2,2.45,3222870460,336064,194.45,9430,9700,9370,12180,6560,9370,9590.05,2.65,0,1177,9656,9512,9356,9212,9056,9435,9135,205,2810,500,6930,10,1,41089990,3945,-45.07,4.22,12,0.82,-213.00,2273.00,12740,20240510,-24.65,5830,20241209,64.67,11270,-14.82,20250210,6650,44.36,20250102,12300,-21.95,20240513,5830,64.67,20241209,2.12,Y,060280,500,205 억,,1090734,N,N,28405,N,00,N
+20250513,150534,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9620,250,2,2.67,3060523450,319134,184.65,9430,9700,9370,12180,6560,9370,9590.09,2.65,0,729,9656,9512,9356,9212,9056,9435,9135,205,2810,500,6930,10,1,41089990,3953,-45.16,4.23,12,0.78,-213.00,2273.00,12740,20240510,-24.49,5830,20241209,65.01,11270,-14.64,20250210,6650,44.66,20250102,12300,-21.79,20240513,5830,65.01,20241209,2.12,Y,060280,500,205 억,,1090734,N,N,25984,N,00,N
+20250513,140535,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9610,240,2,2.56,2847384510,296977,171.83,9430,9700,9370,12180,6560,9370,9587.90,2.65,0,1590,9656,9512,9356,9212,9056,9435,9135,205,2810,500,6930,10,1,41089990,3949,-45.12,4.23,12,0.72,-213.00,2273.00,12740,20240510,-24.57,5830,20241209,64.84,11270,-14.73,20250210,6650,44.51,20250102,12300,-21.87,20240513,5830,64.84,20241209,2.12,Y,060280,500,205 억,,1090734,N,N,25984,N,00,N
+20250513,130537,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9590,220,2,2.35,2589918930,270073,156.27,9430,9700,9370,12180,6560,9370,9589.70,2.65,0,4431,9656,9512,9356,9212,9056,9435,9135,205,2810,500,6930,10,1,41089990,3941,-45.02,4.22,12,0.66,-213.00,2273.00,12740,20240510,-24.73,5830,20241209,64.49,11270,-14.91,20250210,6650,44.21,20250102,12300,-22.03,20240513,5830,64.49,20241209,2.12,Y,060280,500,205 억,,1090734,N,N,25984,N,00,N
+20250513,120537,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9550,180,2,1.92,2377729850,247944,143.46,9430,9700,9370,12180,6560,9370,9589.79,2.65,0,4853,9656,9512,9356,9212,9056,9435,9135,205,2810,500,6930,10,1,41089990,3924,-44.84,4.20,12,0.60,-213.00,2273.00,12740,20240510,-25.04,5830,20241209,63.81,11270,-15.26,20250210,6650,43.61,20250102,12300,-22.36,20240513,5830,63.81,20241209,2.12,Y,060280,500,205 억,,1090734,N,N,25984,N,00,N
+20250513,110536,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9640,270,2,2.88,2131536910,222176,128.55,9430,9700,9370,12180,6560,9370,9593.91,2.65,0,8151,9656,9512,9356,9212,9056,9435,9135,205,2810,500,6930,10,1,41089990,3961,-45.26,4.24,12,0.54,-213.00,2273.00,12740,20240510,-24.33,5830,20241209,65.35,11270,-14.46,20250210,6650,44.96,20250102,12300,-21.63,20240513,5830,65.35,20241209,2.12,Y,060280,500,205 억,,1090734,N,N,25984,N,00,N
+20250513,100538,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9680,310,2,3.31,1296539920,135659,78.49,9430,9700,9370,12180,6560,9370,9557.35,2.65,0,17399,9656,9512,9356,9212,9056,9435,9135,205,2810,500,6930,10,1,41089990,3978,-45.45,4.26,12,0.33,-213.00,2273.00,12740,20240510,-24.02,5830,20241209,66.04,11270,-14.11,20250210,6650,45.56,20250102,12300,-21.30,20240513,5830,66.04,20241209,2.12,Y,060280,500,205 억,,1090734,N,N,25984,N,00,N
+20250513,090540,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9470,100,2,1.07,107866350,11457,6.63,9430,9500,9370,12180,6560,9370,9414.89,2.65,0,5974,9656,9512,9356,9212,9056,9435,9135,205,2810,500,6930,10,1,41089990,3891,-44.46,4.17,12,0.03,-213.00,2273.00,12740,20240510,-25.67,5830,20241209,62.44,11270,-15.97,20250210,6650,42.41,20250102,12300,-23.01,20240513,5830,62.44,20241209,2.12,Y,060280,500,205 억,,1090734,N,N,25984,N,00,N
 20250512,160526,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9370,110,2,1.19,1607997160,172828,78.21,9420,9500,9200,12030,6490,9260,9304.03,2.65,0,-826,9726,9492,9266,9032,8806,9380,8920,205,2770,500,6850,10,1,41089990,3850,-43.99,4.12,12,0.42,-213.00,2273.00,12740,20240510,-26.45,5830,20241209,60.72,11270,-16.86,20250210,6650,40.90,20250102,12300,-23.82,20240513,5830,60.72,20241209,2.08,Y,060280,500,205 억,,1088409,N,N,25984,N,00,N
 20250512,150532,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9330,70,2,0.76,1443353055,155216,70.24,9420,9500,9200,12030,6490,9260,9299.00,2.65,0,2671,9726,9492,9266,9032,8806,9380,8920,205,2770,500,6850,10,1,41089990,3834,-43.80,4.10,12,0.38,-213.00,2273.00,12740,20240510,-26.77,5830,20241209,60.03,11270,-17.21,20250210,6650,40.30,20250102,12300,-24.15,20240513,5830,60.03,20241209,2.08,Y,060280,500,205 억,,1088409,N,N,25299,N,00,N
 20250512,140531,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9260,0,3,0.00,1199997465,129052,58.40,9420,9500,9200,12030,6490,9260,9298.56,2.65,0,1116,9726,9492,9266,9032,8806,9380,8920,205,2770,500,6850,10,1,41089990,3805,-43.47,4.07,12,0.31,-213.00,2273.00,12740,20240510,-27.32,5830,20241209,58.83,11270,-17.83,20250210,6650,39.25,20250102,12300,-24.72,20240513,5830,58.83,20241209,2.08,Y,060280,500,205 억,,1088409,N,N,25299,N,00,N
diff --git a/060310/price/prices-20250501.csv b/060310/price/prices-20250501.csv
index 09820605be98..18f0f09d6626 100644
--- a/060310/price/prices-20250501.csv
+++ b/060310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2330,-30,5,-1.27,1211978715,512951,88.28,2395,2415,2330,3065,1655,2360,2362.86,6.79,0,68768,2433,2396,2338,2301,2243,2415,2320,265,705,500,1740,5,1,53059040,1236,43.15,2.33,03,0.97,54.00,998.00,3445,20240530,-32.37,1637,20241210,42.33,2885,-19.24,20250423,1748,33.30,20250203,3445,-32.37,20240530,1637,42.33,20241210,5.21,Y,060310,500,265 억,,3601476,N,N,11924,N,00,N
+20250513,150535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2360,0,3,0.00,1097047675,463853,79.83,2395,2415,2330,3065,1655,2360,2365.08,6.79,0,45410,2433,2396,2338,2301,2243,2415,2320,265,705,500,1740,5,1,53059040,1252,43.70,2.36,03,0.87,54.00,998.00,3445,20240530,-31.49,1637,20241210,44.17,2885,-18.20,20250423,1748,35.01,20250203,3445,-31.49,20240530,1637,44.17,20241210,5.21,Y,060310,500,265 억,,3601476,N,N,31337,N,00,N
+20250513,140536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2355,-5,5,-0.21,804686430,339401,58.41,2395,2415,2340,3065,1655,2360,2370.90,6.79,0,5907,2433,2396,2338,2301,2243,2415,2320,265,705,500,1740,5,1,53059040,1250,43.61,2.36,03,0.64,54.00,998.00,3445,20240530,-31.64,1637,20241210,43.86,2885,-18.37,20250423,1748,34.73,20250203,3445,-31.64,20240530,1637,43.86,20241210,5.21,Y,060310,500,265 억,,3601476,N,N,31337,N,00,N
+20250513,130537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2365,5,2,0.21,758092870,319650,55.01,2395,2415,2340,3065,1655,2360,2371.63,6.79,0,2092,2433,2396,2338,2301,2243,2415,2320,265,705,500,1740,5,1,53059040,1255,43.80,2.37,03,0.60,54.00,998.00,3445,20240530,-31.35,1637,20241210,44.47,2885,-18.02,20250423,1748,35.30,20250203,3445,-31.35,20240530,1637,44.47,20241210,5.21,Y,060310,500,265 억,,3601476,N,N,31337,N,00,N
+20250513,120537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2360,0,3,0.00,697200169,293876,50.57,2395,2415,2340,3065,1655,2360,2372.43,6.79,0,-884,2433,2396,2338,2301,2243,2415,2320,265,705,500,1740,5,1,53059040,1252,43.70,2.36,03,0.55,54.00,998.00,3445,20240530,-31.49,1637,20241210,44.17,2885,-18.20,20250423,1748,35.01,20250203,3445,-31.49,20240530,1637,44.17,20241210,5.21,Y,060310,500,265 억,,3601476,N,N,31337,N,00,N
+20250513,110536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2370,10,2,0.42,650198254,274003,47.15,2395,2415,2340,3065,1655,2360,2372.96,6.79,0,1991,2433,2396,2338,2301,2243,2415,2320,265,705,500,1740,5,1,53059040,1257,43.89,2.37,03,0.52,54.00,998.00,3445,20240530,-31.20,1637,20241210,44.78,2885,-17.85,20250423,1748,35.58,20250203,3445,-31.20,20240530,1637,44.78,20241210,5.21,Y,060310,500,265 억,,3601476,N,N,31337,N,00,N
+20250513,100538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2365,5,2,0.21,505484769,212632,36.59,2395,2415,2345,3065,1655,2360,2377.28,6.79,0,-16549,2433,2396,2338,2301,2243,2415,2320,265,705,500,1740,5,1,53059040,1255,43.80,2.37,03,0.40,54.00,998.00,3445,20240530,-31.35,1637,20241210,44.47,2885,-18.02,20250423,1748,35.30,20250203,3445,-31.35,20240530,1637,44.47,20241210,5.21,Y,060310,500,265 억,,3601476,N,N,31337,N,00,N
+20250513,090540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2370,10,2,0.42,91627640,38567,6.64,2395,2395,2365,3065,1655,2360,2375.80,6.79,0,-9996,2433,2396,2338,2301,2243,2415,2320,265,705,500,1740,5,1,53059040,1257,43.89,2.37,03,0.07,54.00,998.00,3445,20240530,-31.20,1637,20241210,44.78,2885,-17.85,20250423,1748,35.58,20250203,3445,-31.20,20240530,1637,44.78,20241210,5.21,Y,060310,500,265 억,,3601476,N,N,31337,N,00,N
 20250512,160527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2360,80,2,3.51,1341180777,573744,99.84,2305,2375,2280,2960,1600,2280,2337.59,6.52,0,133057,2406,2342,2311,2247,2216,2327,2232,265,680,500,1680,5,1,53059040,1252,43.70,2.36,03,1.08,54.00,998.00,3445,20240530,-31.49,1637,20241210,44.17,2885,-18.20,20250423,1748,35.01,20250203,3445,-31.49,20240530,1637,44.17,20241210,5.18,Y,060310,500,265 억,,3457781,N,N,31337,N,00,N
 20250512,150532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2360,80,2,3.51,1240300362,530953,92.39,2305,2375,2280,2960,1600,2280,2336.00,6.52,0,134174,2406,2342,2311,2247,2216,2327,2232,265,680,500,1680,5,1,53059040,1252,43.70,2.36,03,1.00,54.00,998.00,3445,20240530,-31.49,1637,20241210,44.17,2885,-18.20,20250423,1748,35.01,20250203,3445,-31.49,20240530,1637,44.17,20241210,5.18,Y,060310,500,265 억,,3457781,N,N,35485,N,00,N
 20250512,140532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2360,80,2,3.51,1082890567,463948,80.73,2305,2375,2280,2960,1600,2280,2334.09,6.52,0,116378,2406,2342,2311,2247,2216,2327,2232,265,680,500,1680,5,1,53059040,1252,43.70,2.36,03,0.87,54.00,998.00,3445,20240530,-31.49,1637,20241210,44.17,2885,-18.20,20250423,1748,35.01,20250203,3445,-31.49,20240530,1637,44.17,20241210,5.18,Y,060310,500,265 억,,3457781,N,N,35485,N,00,N
diff --git a/060370/price/prices-20250501.csv b/060370/price/prices-20250501.csv
index 17baae20f8ad..6ca54d8afb1f 100644
--- a/060370/price/prices-20250501.csv
+++ b/060370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160528,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,19170,920,2,5.04,8937017960,471549,308.23,18250,19300,18250,23700,12780,18250,18952.46,1.01,0,53842,18543,18396,18243,18096,17943,18470,18170,327,5450,1000,13500,10,1,32668854,6263,41.14,2.98,12,1.44,466.00,6427.00,24850,20240711,-22.86,10910,20240503,75.71,19900,-3.67,20250219,12960,47.92,20250409,24850,-22.86,20240711,10930,75.39,20240513,1.44,Y,060370,1000,326 억,,330568,N,N,2867,N,00,N
+20250513,150535,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,19140,890,2,4.88,8366629120,441796,288.79,18250,19300,18250,23700,12780,18250,18937.77,1.01,0,66112,18543,18396,18243,18096,17943,18470,18170,327,5450,1000,13500,10,1,32668854,6253,41.07,2.98,12,1.35,466.00,6427.00,24850,20240711,-22.98,10910,20240503,75.44,19900,-3.82,20250219,12960,47.69,20250409,24850,-22.98,20240711,10930,75.11,20240513,1.44,Y,060370,1000,326 억,,330568,N,N,2784,N,00,N
+20250513,140536,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,19140,890,2,4.88,7450740190,393795,257.41,18250,19300,18250,23700,12780,18250,18920.35,1.01,0,77525,18543,18396,18243,18096,17943,18470,18170,327,5450,1000,13500,10,1,32668854,6253,41.07,2.98,12,1.21,466.00,6427.00,24850,20240711,-22.98,10910,20240503,75.44,19900,-3.82,20250219,12960,47.69,20250409,24850,-22.98,20240711,10930,75.11,20240513,1.44,Y,060370,1000,326 억,,330568,N,N,2784,N,00,N
+20250513,130537,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,19040,790,2,4.33,5483820430,291110,190.29,18250,19110,18250,23700,12780,18250,18837.62,1.01,0,56716,18543,18396,18243,18096,17943,18470,18170,327,5450,1000,13500,10,1,32668854,6220,40.86,2.96,12,0.89,466.00,6427.00,24850,20240711,-23.38,10910,20240503,74.52,19900,-4.32,20250219,12960,46.91,20250409,24850,-23.38,20240711,10930,74.20,20240513,1.44,Y,060370,1000,326 억,,330568,N,N,2784,N,00,N
+20250513,120538,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,19010,760,2,4.16,4975573075,264346,172.79,18250,19110,18250,23700,12780,18250,18822.20,1.01,0,59480,18543,18396,18243,18096,17943,18470,18170,327,5450,1000,13500,10,1,32668854,6210,40.79,2.96,12,0.81,466.00,6427.00,24850,20240711,-23.50,10910,20240503,74.24,19900,-4.47,20250219,12960,46.68,20250409,24850,-23.50,20240711,10930,73.92,20240513,1.44,Y,060370,1000,326 억,,330568,N,N,2784,N,00,N
+20250513,110537,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,19050,800,2,4.38,3979589515,212111,138.65,18250,19050,18250,23700,12780,18250,18761.83,1.01,0,63939,18543,18396,18243,18096,17943,18470,18170,327,5450,1000,13500,10,1,32668854,6223,40.88,2.96,12,0.65,466.00,6427.00,24850,20240711,-23.34,10910,20240503,74.61,19900,-4.27,20250219,12960,46.99,20250409,24850,-23.34,20240711,10930,74.29,20240513,1.44,Y,060370,1000,326 억,,330568,N,N,2784,N,00,N
+20250513,100539,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18840,590,2,3.23,2189544325,117594,76.87,18250,18850,18250,23700,12780,18250,18619.52,1.01,0,30402,18543,18396,18243,18096,17943,18470,18170,327,5450,1000,13500,10,1,32668854,6155,40.43,2.93,12,0.36,466.00,6427.00,24850,20240711,-24.19,10910,20240503,72.69,19900,-5.33,20250219,12960,45.37,20250409,24850,-24.19,20240711,10930,72.37,20240513,1.44,Y,060370,1000,326 억,,330568,N,N,2784,N,00,N
+20250513,090541,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18320,70,2,0.38,34408010,1881,1.23,18250,18350,18250,23700,12780,18250,18292.40,1.01,0,838,18543,18396,18243,18096,17943,18470,18170,327,5450,1000,13500,10,1,32668854,5985,39.31,2.85,12,0.01,466.00,6427.00,24850,20240711,-26.28,10910,20240503,67.92,19900,-7.94,20250219,12960,41.36,20250409,24850,-26.28,20240711,10930,67.61,20240513,1.44,Y,060370,1000,326 억,,330568,N,N,2784,N,00,N
 20250512,160527,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18250,210,2,1.16,2791312400,152984,171.03,18230,18390,18090,23450,12630,18040,18245.78,0.99,0,-407,18573,18306,18043,17776,17513,18175,17645,327,5410,1000,13340,10,1,32668854,5962,39.16,2.84,12,0.47,466.00,6427.00,24850,20240711,-26.56,10620,20240426,71.85,19900,-8.29,20250219,12960,40.82,20250409,24850,-26.56,20240711,10930,66.97,20240513,1.47,Y,060370,1000,326 억,,323049,N,N,2784,N,00,N
 20250512,150533,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18260,220,2,1.22,2553552790,139957,156.47,18230,18390,18090,23450,12630,18040,18245.27,0.99,0,6851,18573,18306,18043,17776,17513,18175,17645,327,5410,1000,13340,10,1,32668854,5965,39.18,2.84,12,0.43,466.00,6427.00,24850,20240711,-26.52,10620,20240426,71.94,19900,-8.24,20250219,12960,40.90,20250409,24850,-26.52,20240711,10930,67.06,20240513,1.47,Y,060370,1000,326 억,,323049,N,N,2756,N,00,N
 20250512,140532,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18220,180,2,1.00,1978667680,108473,121.27,18230,18390,18090,23450,12630,18040,18241.11,0.99,0,12463,18573,18306,18043,17776,17513,18175,17645,327,5410,1000,13340,10,1,32668854,5952,39.10,2.83,12,0.33,466.00,6427.00,24850,20240711,-26.68,10620,20240426,71.56,19900,-8.44,20250219,12960,40.59,20250409,24850,-26.68,20240711,10930,66.70,20240513,1.47,Y,060370,1000,326 억,,323049,N,N,2756,N,00,N
diff --git a/060380/price/prices-20250501.csv b/060380/price/prices-20250501.csv
index db6b9dfea1e1..0848944c6b62 100644
--- a/060380/price/prices-20250501.csv
+++ b/060380/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1350,-8,5,-0.59,29881498,21921,48.97,1365,1371,1350,1765,951,1358,1363.15,0.76,0,296,1402,1379,1368,1345,1334,1374,1340,99,407,500,860,1,1,19700000,266,13.64,0.23,12,0.11,99.00,5833.00,2880,20240605,-53.12,1200,20241209,12.50,1483,-8.97,20250109,1206,11.94,20250214,2880,-53.12,20240605,1200,12.50,20241209,0.01,Y,060380,500,98 억,,150261,N,N,0,N,00,N
+20250513,150535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1358,0,3,0.00,28521904,20914,46.72,1365,1371,1350,1765,951,1358,1363.77,0.76,0,296,1402,1379,1368,1345,1334,1374,1340,99,407,500,860,1,1,19700000,268,13.72,0.23,12,0.11,99.00,5833.00,2880,20240605,-52.85,1200,20241209,13.17,1483,-8.43,20250109,1206,12.60,20250214,2880,-52.85,20240605,1200,13.17,20241209,0.01,Y,060380,500,98 억,,150261,N,N,0,N,00,N
+20250513,140536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1358,0,3,0.00,22712529,16629,37.15,1365,1371,1358,1765,951,1358,1365.84,0.76,0,293,1402,1379,1368,1345,1334,1374,1340,99,407,500,860,1,1,19700000,268,13.72,0.23,12,0.08,99.00,5833.00,2880,20240605,-52.85,1200,20241209,13.17,1483,-8.43,20250109,1206,12.60,20250214,2880,-52.85,20240605,1200,13.17,20241209,0.01,Y,060380,500,98 억,,150261,N,N,0,N,00,N
+20250513,130537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1367,9,2,0.66,20048129,14667,32.77,1365,1371,1358,1765,951,1358,1366.89,0.76,0,298,1402,1379,1368,1345,1334,1374,1340,99,407,500,860,1,1,19700000,269,13.81,0.23,12,0.07,99.00,5833.00,2880,20240605,-52.53,1200,20241209,13.92,1483,-7.82,20250109,1206,13.35,20250214,2880,-52.53,20240605,1200,13.92,20241209,0.01,Y,060380,500,98 억,,150261,N,N,0,N,00,N
+20250513,120538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1369,11,2,0.81,18448952,13496,30.15,1365,1371,1358,1765,951,1358,1366.99,0.76,0,418,1402,1379,1368,1345,1334,1374,1340,99,407,500,860,1,1,19700000,270,13.83,0.23,12,0.07,99.00,5833.00,2880,20240605,-52.47,1200,20241209,14.08,1483,-7.69,20250109,1206,13.52,20250214,2880,-52.47,20240605,1200,14.08,20241209,0.01,Y,060380,500,98 억,,150261,N,N,0,N,00,N
+20250513,110537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1358,0,3,0.00,17586573,12865,28.74,1365,1371,1358,1765,951,1358,1367.01,0.76,0,542,1402,1379,1368,1345,1334,1374,1340,99,407,500,860,1,1,19700000,268,13.72,0.23,12,0.07,99.00,5833.00,2880,20240605,-52.85,1200,20241209,13.17,1483,-8.43,20250109,1206,12.60,20250214,2880,-52.85,20240605,1200,13.17,20241209,0.01,Y,060380,500,98 억,,150261,N,N,0,N,00,N
+20250513,100539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1369,11,2,0.81,13896956,10158,22.69,1365,1371,1358,1765,951,1358,1368.08,0.76,0,19,1402,1379,1368,1345,1334,1374,1340,99,407,500,860,1,1,19700000,270,13.83,0.23,12,0.05,99.00,5833.00,2880,20240605,-52.47,1200,20241209,14.08,1483,-7.69,20250109,1206,13.52,20250214,2880,-52.47,20240605,1200,14.08,20241209,0.01,Y,060380,500,98 억,,150261,N,N,0,N,00,N
+20250513,090541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1371,13,2,0.96,184283,135,0.30,1365,1371,1365,1765,951,1358,1365.06,0.76,0,0,1402,1379,1368,1345,1334,1374,1340,99,407,500,860,1,1,19700000,270,13.85,0.24,12,0.00,99.00,5833.00,2880,20240605,-52.40,1200,20241209,14.25,1483,-7.55,20250109,1206,13.68,20250214,2880,-52.40,20240605,1200,14.25,20241209,0.01,Y,060380,500,98 억,,150261,N,N,0,N,00,N
 20250512,160527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1358,-12,5,-0.88,61453285,44745,185.77,1370,1391,1357,1781,959,1370,1373.41,0.76,0,-278,1448,1408,1364,1324,1280,1387,1303,99,411,500,870,1,1,19700000,268,13.72,0.23,12,0.23,99.00,5833.00,2880,20240605,-52.85,1200,20241209,13.17,1483,-8.43,20250109,1206,12.60,20250214,2880,-52.85,20240605,1200,13.17,20241209,0.01,Y,060380,500,98 억,,150393,N,N,0,N,00,N
 20250512,150533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1381,11,2,0.80,60380903,43958,182.50,1370,1391,1357,1781,959,1370,1373.60,0.76,0,-200,1448,1408,1364,1324,1280,1387,1303,99,411,500,870,1,1,19700000,272,13.95,0.24,12,0.22,99.00,5833.00,2880,20240605,-52.05,1200,20241209,15.08,1483,-6.88,20250109,1206,14.51,20250214,2880,-52.05,20240605,1200,15.08,20241209,0.01,Y,060380,500,98 억,,150393,N,N,0,N,00,N
 20250512,140532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1384,14,2,1.02,56204392,40938,169.97,1370,1391,1357,1781,959,1370,1372.91,0.76,0,-401,1448,1408,1364,1324,1280,1387,1303,99,411,500,870,1,1,19700000,273,13.98,0.24,12,0.21,99.00,5833.00,2880,20240605,-51.94,1200,20241209,15.33,1483,-6.68,20250109,1206,14.76,20250214,2880,-51.94,20240605,1200,15.33,20241209,0.01,Y,060380,500,98 억,,150393,N,N,0,N,00,N
diff --git a/060480/price/prices-20250501.csv b/060480/price/prices-20250501.csv
index d71de129de16..fe5a4388fa4c 100644
--- a/060480/price/prices-20250501.csv
+++ b/060480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1726,12,2,0.70,12310264,7162,33.81,1727,1727,1714,2225,1200,1714,1718.83,0.91,0,-189,1728,1721,1707,1700,1686,1724,1703,55,511,500,1090,1,1,11090000,191,-5.72,0.45,12,0.06,-302.00,3817.00,3560,20240521,-51.52,1550,20241209,11.35,1837,-6.04,20250217,1568,10.08,20250408,3560,-51.52,20240521,1550,11.35,20241209,0.00,Y,060480,500,55 억,,101083,N,N,0,N,00,N
+20250513,150535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1722,8,2,0.47,11309681,6582,31.08,1727,1727,1714,2225,1200,1714,1718.27,0.91,0,-107,1728,1721,1707,1700,1686,1724,1703,55,511,500,1090,1,1,11090000,191,-5.70,0.45,12,0.06,-302.00,3817.00,3560,20240521,-51.63,1550,20241209,11.10,1837,-6.26,20250217,1568,9.82,20250408,3560,-51.63,20240521,1550,11.10,20241209,0.00,Y,060480,500,55 억,,101083,N,N,0,N,00,N
+20250513,140536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1720,6,2,0.35,10748724,6256,29.54,1727,1727,1714,2225,1200,1714,1718.15,0.91,0,-109,1728,1721,1707,1700,1686,1724,1703,55,511,500,1090,1,1,11090000,191,-5.70,0.45,12,0.06,-302.00,3817.00,3560,20240521,-51.69,1550,20241209,10.97,1837,-6.37,20250217,1568,9.69,20250408,3560,-51.69,20240521,1550,10.97,20241209,0.00,Y,060480,500,55 억,,101083,N,N,0,N,00,N
+20250513,130538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1715,1,2,0.06,10463743,6090,28.75,1727,1727,1714,2225,1200,1714,1718.18,0.91,0,-107,1728,1721,1707,1700,1686,1724,1703,55,511,500,1090,1,1,11090000,190,-5.68,0.45,12,0.05,-302.00,3817.00,3560,20240521,-51.83,1550,20241209,10.65,1837,-6.64,20250217,1568,9.38,20250408,3560,-51.83,20240521,1550,10.65,20241209,0.00,Y,060480,500,55 억,,101083,N,N,0,N,00,N
+20250513,120538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1717,3,2,0.18,10410518,6059,28.61,1727,1727,1714,2225,1200,1714,1718.19,0.91,0,-106,1728,1721,1707,1700,1686,1724,1703,55,511,500,1090,1,1,11090000,190,-5.69,0.45,12,0.05,-302.00,3817.00,3560,20240521,-51.77,1550,20241209,10.77,1837,-6.53,20250217,1568,9.50,20250408,3560,-51.77,20240521,1550,10.77,20241209,0.00,Y,060480,500,55 억,,101083,N,N,0,N,00,N
+20250513,110537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1717,3,2,0.18,9880005,5750,27.15,1727,1727,1714,2225,1200,1714,1718.26,0.91,0,-109,1728,1721,1707,1700,1686,1724,1703,55,511,500,1090,1,1,11090000,190,-5.69,0.45,12,0.05,-302.00,3817.00,3560,20240521,-51.77,1550,20241209,10.77,1837,-6.53,20250217,1568,9.50,20250408,3560,-51.77,20240521,1550,10.77,20241209,0.00,Y,060480,500,55 억,,101083,N,N,0,N,00,N
+20250513,100539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1720,6,2,0.35,9649533,5616,26.52,1727,1727,1714,2225,1200,1714,1718.22,0.91,0,-88,1728,1721,1707,1700,1686,1724,1703,55,511,500,1090,1,1,11090000,191,-5.70,0.45,12,0.05,-302.00,3817.00,3560,20240521,-51.69,1550,20241209,10.97,1837,-6.37,20250217,1568,9.69,20250408,3560,-51.69,20240521,1550,10.97,20241209,0.00,Y,060480,500,55 억,,101083,N,N,0,N,00,N
+20250513,090541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1720,6,2,0.35,3144755,1824,8.61,1727,1727,1720,2225,1200,1714,1724.10,0.91,0,-188,1728,1721,1707,1700,1686,1724,1703,55,511,500,1090,1,1,11090000,191,-5.70,0.45,12,0.02,-302.00,3817.00,3560,20240521,-51.69,1550,20241209,10.97,1837,-6.37,20250217,1568,9.69,20250408,3560,-51.69,20240521,1550,10.97,20241209,0.00,Y,060480,500,55 억,,101083,N,N,0,N,00,N
 20250512,160527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1714,11,2,0.65,36121780,21180,123.06,1707,1714,1693,2210,1193,1703,1705.47,0.92,0,-634,1732,1717,1704,1689,1676,1711,1683,55,507,500,1080,1,1,11090000,190,-5.68,0.45,12,0.19,-302.00,3817.00,3560,20240521,-51.85,1550,20241209,10.58,1837,-6.70,20250217,1568,9.31,20250408,3560,-51.85,20240521,1550,10.58,20241209,0.00,Y,060480,500,55 억,,101706,N,N,0,N,00,N
 20250512,150533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1714,11,2,0.65,35432759,20778,120.73,1707,1714,1693,2210,1193,1703,1705.30,0.92,0,-655,1732,1717,1704,1689,1676,1711,1683,55,507,500,1080,1,1,11090000,190,-5.68,0.45,12,0.19,-302.00,3817.00,3560,20240521,-51.85,1550,20241209,10.58,1837,-6.70,20250217,1568,9.31,20250408,3560,-51.85,20240521,1550,10.58,20241209,0.00,Y,060480,500,55 억,,101706,N,N,0,N,00,N
 20250512,140532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1709,6,2,0.35,24616700,14446,83.93,1707,1710,1693,2210,1193,1703,1704.05,0.92,0,-871,1732,1717,1704,1689,1676,1711,1683,55,507,500,1080,1,1,11090000,190,-5.66,0.45,12,0.13,-302.00,3817.00,3560,20240521,-51.99,1550,20241209,10.26,1837,-6.97,20250217,1568,8.99,20250408,3560,-51.99,20240521,1550,10.26,20241209,0.00,Y,060480,500,55 억,,101706,N,N,0,N,00,N
diff --git a/060540/price/prices-20250501.csv b/060540/price/prices-20250501.csv
index 1d1156432009..fde3f15c2c32 100644
--- a/060540/price/prices-20250501.csv
+++ b/060540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1403,0,3,0.00,157189084,111993,191.53,1403,1414,1400,1823,983,1403,1403.56,2.50,0,8485,1426,1414,1393,1381,1360,1420,1387,131,420,500,1010,1,1,26133306,367,14.46,0.36,12,0.43,97.00,3921.00,2495,20240624,-43.77,1221,20241209,14.91,1890,-25.77,20250404,1321,6.21,20250417,2495,-43.77,20240624,1221,14.91,20241209,3.23,Y,060540,500,130 억,,653250,N,N,0,N,00,N
+20250513,150536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1409,6,2,0.43,126969352,90454,154.69,1403,1414,1400,1823,983,1403,1403.69,2.50,0,9633,1426,1414,1393,1381,1360,1420,1387,131,420,500,1010,1,1,26133306,368,14.53,0.36,12,0.35,97.00,3921.00,2495,20240624,-43.53,1221,20241209,15.40,1890,-25.45,20250404,1321,6.66,20250417,2495,-43.53,20240624,1221,15.40,20241209,3.23,Y,060540,500,130 억,,653250,N,N,0,N,00,N
+20250513,140537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1410,7,2,0.50,121542736,86592,148.09,1403,1414,1400,1823,983,1403,1403.63,2.50,0,9964,1426,1414,1393,1381,1360,1420,1387,131,420,500,1010,1,1,26133306,368,14.54,0.36,12,0.33,97.00,3921.00,2495,20240624,-43.49,1221,20241209,15.48,1890,-25.40,20250404,1321,6.74,20250417,2495,-43.49,20240624,1221,15.48,20241209,3.23,Y,060540,500,130 억,,653250,N,N,0,N,00,N
+20250513,130538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1411,8,2,0.57,109687195,78143,133.64,1403,1414,1400,1823,983,1403,1403.67,2.50,0,10807,1426,1414,1393,1381,1360,1420,1387,131,420,500,1010,1,1,26133306,369,14.55,0.36,12,0.30,97.00,3921.00,2495,20240624,-43.45,1221,20241209,15.56,1890,-25.34,20250404,1321,6.81,20250417,2495,-43.45,20240624,1221,15.56,20241209,3.23,Y,060540,500,130 억,,653250,N,N,0,N,00,N
+20250513,120538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1404,1,2,0.07,95539955,68070,116.41,1403,1414,1400,1823,983,1403,1403.55,2.50,0,10389,1426,1414,1393,1381,1360,1420,1387,131,420,500,1010,1,1,26133306,367,14.47,0.36,12,0.26,97.00,3921.00,2495,20240624,-43.73,1221,20241209,14.99,1890,-25.71,20250404,1321,6.28,20250417,2495,-43.73,20240624,1221,14.99,20241209,3.23,Y,060540,500,130 억,,653250,N,N,0,N,00,N
+20250513,110537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1411,8,2,0.57,90480847,64480,110.27,1403,1413,1400,1823,983,1403,1403.24,2.50,0,10610,1426,1414,1393,1381,1360,1420,1387,131,420,500,1010,1,1,26133306,369,14.55,0.36,12,0.25,97.00,3921.00,2495,20240624,-43.45,1221,20241209,15.56,1890,-25.34,20250404,1321,6.81,20250417,2495,-43.45,20240624,1221,15.56,20241209,3.23,Y,060540,500,130 억,,653250,N,N,0,N,00,N
+20250513,100539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1403,0,3,0.00,68709538,48995,83.79,1403,1408,1400,1823,983,1403,1402.38,2.50,0,5868,1426,1414,1393,1381,1360,1420,1387,131,420,500,1010,1,1,26133306,367,14.46,0.36,12,0.19,97.00,3921.00,2495,20240624,-43.77,1221,20241209,14.91,1890,-25.77,20250404,1321,6.21,20250417,2495,-43.77,20240624,1221,14.91,20241209,3.23,Y,060540,500,130 억,,653250,N,N,0,N,00,N
+20250513,090541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1403,0,3,0.00,4615218,3289,5.62,1403,1408,1403,1823,983,1403,1403.23,2.50,0,163,1426,1414,1393,1381,1360,1420,1387,131,420,500,1010,1,1,26133306,367,14.46,0.36,12,0.01,97.00,3921.00,2495,20240624,-43.77,1221,20241209,14.91,1890,-25.77,20250404,1321,6.21,20250417,2495,-43.77,20240624,1221,14.91,20241209,3.23,Y,060540,500,130 억,,653250,N,N,0,N,00,N
 20250512,160528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1403,22,2,1.59,80933150,58373,60.49,1381,1405,1372,1795,967,1381,1386.48,2.44,0,16550,1429,1404,1387,1362,1345,1396,1354,131,414,500,990,1,1,26133306,367,14.46,0.36,12,0.22,97.00,3921.00,2495,20240624,-43.77,1221,20241209,14.91,1890,-25.77,20250404,1321,6.21,20250417,2495,-43.77,20240624,1221,14.91,20241209,3.19,Y,060540,500,130 억,,638758,N,N,0,N,00,N
 20250512,150533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1404,23,2,1.67,77972264,56263,58.30,1381,1405,1372,1795,967,1381,1385.85,2.44,0,16712,1429,1404,1387,1362,1345,1396,1354,131,414,500,990,1,1,26133306,367,14.47,0.36,12,0.22,97.00,3921.00,2495,20240624,-43.73,1221,20241209,14.99,1890,-25.71,20250404,1321,6.28,20250417,2495,-43.73,20240624,1221,14.99,20241209,3.19,Y,060540,500,130 억,,638758,N,N,0,N,00,N
 20250512,140533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1400,19,2,1.38,70620649,51018,52.86,1381,1400,1372,1795,967,1381,1384.23,2.44,0,13482,1429,1404,1387,1362,1345,1396,1354,131,414,500,990,1,1,26133306,366,14.43,0.36,12,0.20,97.00,3921.00,2495,20240624,-43.89,1221,20241209,14.66,1890,-25.93,20250404,1321,5.98,20250417,2495,-43.89,20240624,1221,14.66,20241209,3.19,Y,060540,500,130 억,,638758,N,N,0,N,00,N
diff --git a/060560/price/prices-20250501.csv b/060560/price/prices-20250501.csv
index 03567b65e0ae..cdb3938d8184 100644
--- a/060560/price/prices-20250501.csv
+++ b/060560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,858,12,2,1.42,96254968,112895,84.90,846,859,846,1099,593,846,852.61,2.20,0,17887,866,856,841,831,816,861,836,128,253,100,500,1,1,127669525,1095,23.19,0.65,12,0.09,37.00,1319.00,1386,20240524,-38.10,761,20250402,12.75,1088,-21.14,20250120,761,12.75,20250402,1197,-28.32,20240524,696,23.28,20241115,0.87,Y,060560,100,127 억,,2806874,N,N,100,N,00,N
+20250513,150536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,857,11,2,1.30,82957186,97388,73.24,846,859,846,1099,593,846,851.82,2.20,0,15296,866,856,841,831,816,861,836,128,253,100,500,1,1,127669525,1094,23.16,0.65,12,0.08,37.00,1319.00,1386,20240524,-38.17,761,20250402,12.61,1088,-21.23,20250120,761,12.61,20250402,1197,-28.40,20240524,696,23.13,20241115,0.87,Y,060560,100,127 억,,2806874,N,N,100,N,00,N
+20250513,140537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,858,12,2,1.42,73938916,86856,65.32,846,859,846,1099,593,846,851.28,2.20,0,15304,866,856,841,831,816,861,836,128,253,100,500,1,1,127669525,1095,23.19,0.65,12,0.07,37.00,1319.00,1386,20240524,-38.10,761,20250402,12.75,1088,-21.14,20250120,761,12.75,20250402,1197,-28.32,20240524,696,23.28,20241115,0.87,Y,060560,100,127 억,,2806874,N,N,100,N,00,N
+20250513,130538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,856,10,2,1.18,64362420,75661,56.90,846,859,846,1099,593,846,850.67,2.20,0,16746,866,856,841,831,816,861,836,128,253,100,500,1,1,127669525,1093,23.14,0.65,12,0.06,37.00,1319.00,1386,20240524,-38.24,761,20250402,12.48,1088,-21.32,20250120,761,12.48,20250402,1197,-28.49,20240524,696,22.99,20241115,0.87,Y,060560,100,127 억,,2806874,N,N,100,N,00,N
+20250513,120539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,850,4,2,0.47,51476761,60613,45.58,846,855,846,1099,593,846,849.27,2.20,0,9158,866,856,841,831,816,861,836,128,253,100,500,1,1,127669525,1085,22.97,0.64,12,0.05,37.00,1319.00,1386,20240524,-38.67,761,20250402,11.70,1088,-21.88,20250120,761,11.70,20250402,1197,-28.99,20240524,696,22.13,20241115,0.87,Y,060560,100,127 억,,2806874,N,N,100,N,00,N
+20250513,110538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,849,3,2,0.35,45368586,53452,40.20,846,854,846,1099,593,846,848.77,2.20,0,6639,866,856,841,831,816,861,836,128,253,100,500,1,1,127669525,1084,22.95,0.64,12,0.04,37.00,1319.00,1386,20240524,-38.74,761,20250402,11.56,1088,-21.97,20250120,761,11.56,20250402,1197,-29.07,20240524,696,21.98,20241115,0.87,Y,060560,100,127 억,,2806874,N,N,100,N,00,N
+20250513,100540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,852,6,2,0.71,24507673,28850,21.70,846,854,846,1099,593,846,849.49,2.20,0,1787,866,856,841,831,816,861,836,128,253,100,500,1,1,127669525,1088,23.03,0.65,12,0.02,37.00,1319.00,1386,20240524,-38.53,761,20250402,11.96,1088,-21.69,20250120,761,11.96,20250402,1197,-28.82,20240524,696,22.41,20241115,0.87,Y,060560,100,127 억,,2806874,N,N,100,N,00,N
+20250513,090542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,847,1,2,0.12,3277494,3869,2.91,846,848,846,1099,593,846,847.12,2.20,0,338,866,856,841,831,816,861,836,128,253,100,500,1,1,127669525,1081,22.89,0.64,12,0.00,37.00,1319.00,1386,20240524,-38.89,761,20250402,11.30,1088,-22.15,20250120,761,11.30,20250402,1197,-29.24,20240524,696,21.70,20241115,0.87,Y,060560,100,127 억,,2806874,N,N,100,N,00,N
 20250512,160528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,846,20,2,2.42,109383589,129680,152.41,826,851,826,1073,579,826,843.49,2.18,0,33648,852,839,831,818,810,835,814,128,247,100,490,1,1,127669525,1080,22.86,0.64,12,0.10,37.00,1319.00,1386,20240524,-38.96,761,20250402,11.17,1088,-22.24,20250120,761,11.17,20250402,1197,-29.32,20240524,696,21.55,20241115,0.89,Y,060560,100,127 억,,2777734,N,N,100,N,00,N
 20250512,150534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,850,24,2,2.91,99485722,117998,138.68,826,851,826,1073,579,826,843.11,2.18,0,31844,852,839,831,818,810,835,814,128,247,100,490,1,1,127669525,1085,22.97,0.64,12,0.09,37.00,1319.00,1386,20240524,-38.67,761,20250402,11.70,1088,-21.88,20250120,761,11.70,20250402,1197,-28.99,20240524,696,22.13,20241115,0.89,Y,060560,100,127 억,,2777734,N,N,90,N,00,N
 20250512,140533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,845,19,2,2.30,75291631,89514,105.20,826,850,826,1073,579,826,841.12,2.18,0,36906,852,839,831,818,810,835,814,128,247,100,490,1,1,127669525,1079,22.84,0.64,12,0.07,37.00,1319.00,1386,20240524,-39.03,761,20250402,11.04,1088,-22.33,20250120,761,11.04,20250402,1197,-29.41,20240524,696,21.41,20241115,0.89,Y,060560,100,127 억,,2777734,N,N,90,N,00,N
diff --git a/060570/price/prices-20250501.csv b/060570/price/prices-20250501.csv
index 24fe0fdb1775..de5f6e2f315b 100644
--- a/060570/price/prices-20250501.csv
+++ b/060570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1704,4,2,0.24,128727747,76384,135.64,1685,1710,1666,2210,1190,1700,1685.27,3.28,0,-5428,1740,1719,1689,1668,1638,1730,1679,378,510,500,1050,1,1,75621573,1289,-7.25,0.88,12,0.10,-235.00,1940.00,2965,20240510,-42.53,1380,20250409,23.48,2095,-18.66,20250312,1380,23.48,20250409,2955,-42.34,20240513,1380,23.48,20250409,0.46,Y,060570,500,378 억,,2481167,N,N,2939,N,00,N
+20250513,150536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1690,-10,5,-0.59,113569223,67446,119.77,1685,1710,1666,2210,1190,1700,1683.85,3.28,0,-5838,1740,1719,1689,1668,1638,1730,1679,378,510,500,1050,1,1,75621573,1278,-7.19,0.87,12,0.09,-235.00,1940.00,2965,20240510,-43.00,1380,20250409,22.46,2095,-19.33,20250312,1380,22.46,20250409,2955,-42.81,20240513,1380,22.46,20250409,0.46,Y,060570,500,378 억,,2481167,N,N,1852,N,00,N
+20250513,140537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1670,-30,5,-1.76,84402522,50173,89.10,1685,1705,1666,2210,1190,1700,1682.23,3.28,0,-2059,1740,1719,1689,1668,1638,1730,1679,378,510,500,1050,1,1,75621573,1263,-7.11,0.86,12,0.07,-235.00,1940.00,2965,20240510,-43.68,1380,20250409,21.01,2095,-20.29,20250312,1380,21.01,20250409,2955,-43.49,20240513,1380,21.01,20250409,0.46,Y,060570,500,378 억,,2481167,N,N,1852,N,00,N
+20250513,130539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1674,-26,5,-1.53,71340634,42349,75.20,1685,1705,1666,2210,1190,1700,1684.59,3.28,0,-4487,1740,1719,1689,1668,1638,1730,1679,378,510,500,1050,1,1,75621573,1266,-7.12,0.86,12,0.06,-235.00,1940.00,2965,20240510,-43.54,1380,20250409,21.30,2095,-20.10,20250312,1380,21.30,20250409,2955,-43.35,20240513,1380,21.30,20250409,0.46,Y,060570,500,378 억,,2481167,N,N,1852,N,00,N
+20250513,120539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1675,-25,5,-1.47,52473892,31063,55.16,1685,1705,1675,2210,1190,1700,1689.27,3.28,0,-378,1740,1719,1689,1668,1638,1730,1679,378,510,500,1050,1,1,75621573,1267,-7.13,0.86,12,0.04,-235.00,1940.00,2965,20240510,-43.51,1380,20250409,21.38,2095,-20.05,20250312,1380,21.38,20250409,2955,-43.32,20240513,1380,21.38,20250409,0.46,Y,060570,500,378 억,,2481167,N,N,1852,N,00,N
+20250513,110538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1696,-4,5,-0.24,32149825,18993,33.73,1685,1705,1685,2210,1190,1700,1692.72,3.28,0,4008,1740,1719,1689,1668,1638,1730,1679,378,510,500,1050,1,1,75621573,1283,-7.22,0.87,12,0.03,-235.00,1940.00,2965,20240510,-42.80,1380,20250409,22.90,2095,-19.05,20250312,1380,22.90,20250409,2955,-42.61,20240513,1380,22.90,20250409,0.46,Y,060570,500,378 억,,2481167,N,N,1852,N,00,N
+20250513,100540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1693,-7,5,-0.41,23738153,14029,24.91,1685,1705,1685,2210,1190,1700,1692.08,3.28,0,4036,1740,1719,1689,1668,1638,1730,1679,378,510,500,1050,1,1,75621573,1280,-7.20,0.87,12,0.02,-235.00,1940.00,2965,20240510,-42.90,1380,20250409,22.68,2095,-19.19,20250312,1380,22.68,20250409,2955,-42.71,20240513,1380,22.68,20250409,0.46,Y,060570,500,378 억,,2481167,N,N,1852,N,00,N
+20250513,090542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1705,5,2,0.29,2146403,1271,2.26,1685,1705,1685,2210,1190,1700,1688.75,3.28,0,304,1740,1719,1689,1668,1638,1730,1679,378,510,500,1050,1,1,75621573,1289,-7.26,0.88,12,0.00,-235.00,1940.00,2965,20240510,-42.50,1380,20250409,23.55,2095,-18.62,20250312,1380,23.55,20250409,2955,-42.30,20240513,1380,23.55,20250409,0.46,Y,060570,500,378 억,,2481167,N,N,1852,N,00,N
 20250512,160528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1700,41,2,2.47,94810919,56187,99.77,1659,1710,1659,2155,1162,1659,1687.41,3.30,0,-813,1701,1679,1665,1643,1629,1673,1637,378,496,500,1020,1,1,75621573,1286,-7.23,0.88,12,0.07,-235.00,1940.00,2965,20240510,-42.66,1380,20250409,23.19,2095,-18.85,20250312,1380,23.19,20250409,2955,-42.47,20240513,1380,23.19,20250409,0.46,Y,060570,500,378 억,,2496628,N,N,1852,N,00,N
 20250512,150534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1687,28,2,1.69,77263006,45850,81.41,1659,1710,1659,2155,1162,1659,1685.13,3.30,0,715,1701,1679,1665,1643,1629,1673,1637,378,496,500,1020,1,1,75621573,1276,-7.18,0.87,12,0.06,-235.00,1940.00,2965,20240510,-43.10,1380,20250409,22.25,2095,-19.47,20250312,1380,22.25,20250409,2955,-42.91,20240513,1380,22.25,20250409,0.46,Y,060570,500,378 억,,2496628,N,N,8580,N,00,N
 20250512,140533,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1681,22,2,1.33,63492778,37672,66.89,1659,1710,1659,2155,1162,1659,1685.41,3.30,0,6,1701,1679,1665,1643,1629,1673,1637,378,496,500,1020,1,1,75621573,1271,-7.15,0.87,12,0.05,-235.00,1940.00,2965,20240510,-43.31,1380,20250409,21.81,2095,-19.76,20250312,1380,21.81,20250409,2955,-43.11,20240513,1380,21.81,20250409,0.46,Y,060570,500,378 억,,2496628,N,N,8580,N,00,N
diff --git a/060590/price/prices-20250501.csv b/060590/price/prices-20250501.csv
index a1b787a6155f..2cb7e68c1dfb 100644
--- a/060590/price/prices-20250501.csv
+++ b/060590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6760,20,2,0.30,245368920,36423,104.85,6710,6810,6660,8760,4720,6740,6736.65,1.65,0,-8914,7053,6896,6773,6616,6493,6835,6555,121,2020,500,4980,10,1,24181020,1635,-31.30,2.19,12,0.15,-216.00,3081.00,10500,20240517,-35.62,6000,20241206,12.67,7910,-14.54,20250124,6290,7.47,20250409,10500,-35.62,20240517,6000,12.67,20241206,2.21,Y,060590,500,120 억,,399628,N,N,4907,N,00,N
+20250513,150536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6740,0,3,0.00,240533680,35703,102.78,6710,6810,6660,8760,4720,6740,6737.07,1.65,0,-8907,7053,6896,6773,6616,6493,6835,6555,121,2020,500,4980,10,1,24181020,1630,-31.20,2.19,12,0.15,-216.00,3081.00,10500,20240517,-35.81,6000,20241206,12.33,7910,-14.79,20250124,6290,7.15,20250409,10500,-35.81,20240517,6000,12.33,20241206,2.21,Y,060590,500,120 억,,399628,N,N,3095,N,00,N
+20250513,140538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,-40,5,-0.59,224033020,33250,95.72,6710,6810,6660,8760,4720,6740,6737.84,1.65,0,-8904,7053,6896,6773,6616,6493,6835,6555,121,2020,500,4980,10,1,24181020,1620,-31.02,2.17,12,0.14,-216.00,3081.00,10500,20240517,-36.19,6000,20241206,11.67,7910,-15.30,20250124,6290,6.52,20250409,10500,-36.19,20240517,6000,11.67,20241206,2.21,Y,060590,500,120 억,,399628,N,N,3095,N,00,N
+20250513,130539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6720,-20,5,-0.30,187618650,27805,80.04,6710,6810,6710,8760,4720,6740,6747.66,1.65,0,-4946,7053,6896,6773,6616,6493,6835,6555,121,2020,500,4980,10,1,24181020,1625,-31.11,2.18,12,0.11,-216.00,3081.00,10500,20240517,-36.00,6000,20241206,12.00,7910,-15.04,20250124,6290,6.84,20250409,10500,-36.00,20240517,6000,12.00,20241206,2.21,Y,060590,500,120 억,,399628,N,N,3095,N,00,N
+20250513,120539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6780,40,2,0.59,102499170,15170,43.67,6710,6810,6710,8760,4720,6740,6756.70,1.65,0,332,7053,6896,6773,6616,6493,6835,6555,121,2020,500,4980,10,1,24181020,1639,-31.39,2.20,12,0.06,-216.00,3081.00,10500,20240517,-35.43,6000,20241206,13.00,7910,-14.29,20250124,6290,7.79,20250409,10500,-35.43,20240517,6000,13.00,20241206,2.21,Y,060590,500,120 억,,399628,N,N,3095,N,00,N
+20250513,110538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6780,40,2,0.59,75193480,11130,32.04,6710,6810,6710,8760,4720,6740,6755.93,1.65,0,1494,7053,6896,6773,6616,6493,6835,6555,121,2020,500,4980,10,1,24181020,1639,-31.39,2.20,12,0.05,-216.00,3081.00,10500,20240517,-35.43,6000,20241206,13.00,7910,-14.29,20250124,6290,7.79,20250409,10500,-35.43,20240517,6000,13.00,20241206,2.21,Y,060590,500,120 억,,399628,N,N,3095,N,00,N
+20250513,100540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,10,2,0.15,38822380,5755,16.57,6710,6810,6710,8760,4720,6740,6745.85,1.65,0,2198,7053,6896,6773,6616,6493,6835,6555,121,2020,500,4980,10,1,24181020,1632,-31.25,2.19,12,0.02,-216.00,3081.00,10500,20240517,-35.71,6000,20241206,12.50,7910,-14.66,20250124,6290,7.31,20250409,10500,-35.71,20240517,6000,12.50,20241206,2.21,Y,060590,500,120 억,,399628,N,N,3095,N,00,N
+20250513,090542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6790,50,2,0.74,5007740,746,2.15,6710,6810,6710,8760,4720,6740,6712.79,1.65,0,-16,7053,6896,6773,6616,6493,6835,6555,121,2020,500,4980,10,1,24181020,1642,-31.44,2.20,12,0.00,-216.00,3081.00,10500,20240517,-35.33,6000,20241206,13.17,7910,-14.16,20250124,6290,7.95,20250409,10500,-35.33,20240517,6000,13.17,20241206,2.21,Y,060590,500,120 억,,399628,N,N,3095,N,00,N
 20250512,160528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6740,-10,5,-0.15,233393520,34738,36.76,6750,6930,6650,8770,4730,6750,6718.68,1.71,0,-12998,7163,6956,6743,6536,6323,6850,6430,121,2020,500,4990,10,1,24181020,1630,-31.20,2.19,12,0.14,-216.00,3081.00,10500,20240517,-35.81,6000,20241206,12.33,7910,-14.79,20250124,6290,7.15,20250409,10500,-35.81,20240517,6000,12.33,20241206,2.22,Y,060590,500,120 억,,413211,N,N,3095,N,00,N
 20250512,150534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6740,-10,5,-0.15,227334060,33839,35.81,6750,6930,6650,8770,4730,6750,6718.11,1.71,0,-13079,7163,6956,6743,6536,6323,6850,6430,121,2020,500,4990,10,1,24181020,1630,-31.20,2.19,12,0.14,-216.00,3081.00,10500,20240517,-35.81,6000,20241206,12.33,7910,-14.79,20250124,6290,7.15,20250409,10500,-35.81,20240517,6000,12.33,20241206,2.22,Y,060590,500,120 억,,413211,N,N,6390,N,00,N
 20250512,140533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6740,-10,5,-0.15,161481520,24076,25.48,6750,6930,6650,8770,4730,6750,6707.16,1.71,0,-6646,7163,6956,6743,6536,6323,6850,6430,121,2020,500,4990,10,1,24181020,1630,-31.20,2.19,12,0.10,-216.00,3081.00,10500,20240517,-35.81,6000,20241206,12.33,7910,-14.79,20250124,6290,7.15,20250409,10500,-35.81,20240517,6000,12.33,20241206,2.22,Y,060590,500,120 억,,413211,N,N,6390,N,00,N
diff --git a/060720/price/prices-20250501.csv b/060720/price/prices-20250501.csv
index 24d152aa8c8f..abc4a299304e 100644
--- a/060720/price/prices-20250501.csv
+++ b/060720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9760,150,2,1.56,660405000,68361,148.26,9610,9760,9540,12490,6730,9610,9660.55,7.52,0,10908,9750,9680,9540,9470,9330,9715,9505,118,2880,500,7110,10,1,23677442,2311,10.84,0.81,12,0.29,900.00,12098.00,16120,20240516,-39.45,7550,20241209,29.27,10750,-9.21,20250211,7870,24.02,20250409,16120,-39.45,20240516,7550,29.27,20241209,3.43,Y,060720,500,118 억,,1781131,N,N,2656,N,00,N
+20250513,150537,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9700,90,2,0.94,605711680,62745,136.08,9610,9710,9540,12490,6730,9610,9653.54,7.52,0,11411,9750,9680,9540,9470,9330,9715,9505,118,2880,500,7110,10,1,23677442,2297,10.78,0.80,12,0.26,900.00,12098.00,16120,20240516,-39.83,7550,20241209,28.48,10750,-9.77,20250211,7870,23.25,20250409,16120,-39.83,20240516,7550,28.48,20241209,3.43,Y,060720,500,118 억,,1781131,N,N,239,N,00,N
+20250513,140538,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9680,70,2,0.73,417355270,43312,93.93,9610,9700,9540,12490,6730,9610,9636.02,7.52,0,7180,9750,9680,9540,9470,9330,9715,9505,118,2880,500,7110,10,1,23677442,2292,10.76,0.80,12,0.18,900.00,12098.00,16120,20240516,-39.95,7550,20241209,28.21,10750,-9.95,20250211,7870,23.00,20250409,16120,-39.95,20240516,7550,28.21,20241209,3.43,Y,060720,500,118 억,,1781131,N,N,239,N,00,N
+20250513,130539,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9660,50,2,0.52,280344900,29132,63.18,9610,9690,9540,12490,6730,9610,9623.26,7.52,0,8418,9750,9680,9540,9470,9330,9715,9505,118,2880,500,7110,10,1,23677442,2287,10.73,0.80,12,0.12,900.00,12098.00,16120,20240516,-40.07,7550,20241209,27.95,10750,-10.14,20250211,7870,22.74,20250409,16120,-40.07,20240516,7550,27.95,20241209,3.43,Y,060720,500,118 억,,1781131,N,N,239,N,00,N
+20250513,120539,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9620,10,2,0.10,247245850,25697,55.73,9610,9690,9540,12490,6730,9610,9621.58,7.52,0,7638,9750,9680,9540,9470,9330,9715,9505,118,2880,500,7110,10,1,23677442,2278,10.69,0.80,12,0.11,900.00,12098.00,16120,20240516,-40.32,7550,20241209,27.42,10750,-10.51,20250211,7870,22.24,20250409,16120,-40.32,20240516,7550,27.42,20241209,3.43,Y,060720,500,118 억,,1781131,N,N,239,N,00,N
+20250513,110538,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9670,60,2,0.62,216081770,22466,48.72,9610,9690,9540,12490,6730,9610,9618.17,7.52,0,6170,9750,9680,9540,9470,9330,9715,9505,118,2880,500,7110,10,1,23677442,2290,10.74,0.80,12,0.09,900.00,12098.00,16120,20240516,-40.01,7550,20241209,28.08,10750,-10.05,20250211,7870,22.87,20250409,16120,-40.01,20240516,7550,28.08,20241209,3.43,Y,060720,500,118 억,,1781131,N,N,239,N,00,N
+20250513,100540,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9610,0,3,0.00,138247810,14391,31.21,9610,9680,9540,12490,6730,9610,9606.55,7.52,0,972,9750,9680,9540,9470,9330,9715,9505,118,2880,500,7110,10,1,23677442,2275,10.68,0.79,12,0.06,900.00,12098.00,16120,20240516,-40.38,7550,20241209,27.28,10750,-10.60,20250211,7870,22.11,20250409,16120,-40.38,20240516,7550,27.28,20241209,3.43,Y,060720,500,118 억,,1781131,N,N,239,N,00,N
+20250513,090542,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9640,30,2,0.31,50169720,5217,11.31,9610,9670,9560,12490,6730,9610,9616.58,7.52,0,1585,9750,9680,9540,9470,9330,9715,9505,118,2880,500,7110,10,1,23677442,2283,10.71,0.80,12,0.02,900.00,12098.00,16120,20240516,-40.20,7550,20241209,27.68,10750,-10.33,20250211,7870,22.49,20250409,16120,-40.20,20240516,7550,27.68,20241209,3.43,Y,060720,500,118 억,,1781131,N,N,239,N,00,N
 20250512,160529,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9610,210,2,2.23,439756850,46110,186.56,9400,9610,9400,12220,6580,9400,9537.13,7.58,0,24254,9553,9476,9403,9326,9253,9440,9290,118,2820,500,6950,10,1,23677442,2275,10.68,0.79,12,0.19,900.00,12098.00,16120,20240516,-40.38,7550,20241209,27.28,10750,-10.60,20250211,7870,22.11,20250409,16120,-40.38,20240516,7550,27.28,20241209,3.41,Y,060720,500,118 억,,1795679,N,N,239,N,00,N
 20250512,150534,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9580,180,2,1.91,389633920,40891,165.44,9400,9610,9400,12220,6580,9400,9528.60,7.58,0,23254,9553,9476,9403,9326,9253,9440,9290,118,2820,500,6950,10,1,23677442,2268,10.64,0.79,12,0.17,900.00,12098.00,16120,20240516,-40.57,7550,20241209,26.89,10750,-10.88,20250211,7870,21.73,20250409,16120,-40.57,20240516,7550,26.89,20241209,3.41,Y,060720,500,118 억,,1795679,N,N,957,N,00,N
 20250512,140534,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9600,200,2,2.13,360158130,37816,153.00,9400,9610,9400,12220,6580,9400,9523.96,7.58,0,21889,9553,9476,9403,9326,9253,9440,9290,118,2820,500,6950,10,1,23677442,2273,10.67,0.79,12,0.16,900.00,12098.00,16120,20240516,-40.45,7550,20241209,27.15,10750,-10.70,20250211,7870,21.98,20250409,16120,-40.45,20240516,7550,27.15,20241209,3.41,Y,060720,500,118 억,,1795679,N,N,957,N,00,N
diff --git a/060850/price/prices-20250501.csv b/060850/price/prices-20250501.csv
index d0dc929254e7..a76a6faf280d 100644
--- a/060850/price/prices-20250501.csv
+++ b/060850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5490,-70,5,-1.26,189582660,34504,13.33,5580,5590,5440,7220,3900,5560,5494.54,1.93,0,7006,6153,5856,5603,5306,5053,6005,5455,41,1660,500,3660,10,1,8131000,446,13.56,0.93,12,0.42,405.00,5881.00,10250,20240516,-46.44,4725,20250409,16.19,6090,-9.85,20250225,4725,16.19,20250409,10250,-46.44,20240516,4725,16.19,20250409,1.43,Y,060850,500,40 억,,156599,N,N,458,N,00,N
+20250513,150537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,-50,5,-0.90,175815420,31990,12.35,5580,5590,5440,7220,3900,5560,5495.95,1.93,0,7277,6153,5856,5603,5306,5053,6005,5455,41,1660,500,3660,10,1,8131000,448,13.60,0.94,12,0.39,405.00,5881.00,10250,20240516,-46.24,4725,20250409,16.61,6090,-9.52,20250225,4725,16.61,20250409,10250,-46.24,20240516,4725,16.61,20250409,1.43,Y,060850,500,40 억,,156599,N,N,1214,N,00,N
+20250513,140538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5480,-80,5,-1.44,149955210,27261,10.53,5580,5590,5440,7220,3900,5560,5500.72,1.93,0,6842,6153,5856,5603,5306,5053,6005,5455,41,1660,500,3660,10,1,8131000,446,13.53,0.93,12,0.34,405.00,5881.00,10250,20240516,-46.54,4725,20250409,15.98,6090,-10.02,20250225,4725,15.98,20250409,10250,-46.54,20240516,4725,15.98,20250409,1.43,Y,060850,500,40 억,,156599,N,N,1214,N,00,N
+20250513,130539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5480,-80,5,-1.44,140808760,25592,9.88,5580,5590,5440,7220,3900,5560,5502.06,1.93,0,7816,6153,5856,5603,5306,5053,6005,5455,41,1660,500,3660,10,1,8131000,446,13.53,0.93,12,0.31,405.00,5881.00,10250,20240516,-46.54,4725,20250409,15.98,6090,-10.02,20250225,4725,15.98,20250409,10250,-46.54,20240516,4725,15.98,20250409,1.43,Y,060850,500,40 억,,156599,N,N,1214,N,00,N
+20250513,120540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5470,-90,5,-1.62,121815140,22110,8.54,5580,5590,5460,7220,3900,5560,5509.50,1.93,0,6562,6153,5856,5603,5306,5053,6005,5455,41,1660,500,3660,10,1,8131000,445,13.51,0.93,12,0.27,405.00,5881.00,10250,20240516,-46.63,4725,20250409,15.77,6090,-10.18,20250225,4725,15.77,20250409,10250,-46.63,20240516,4725,15.77,20250409,1.43,Y,060850,500,40 억,,156599,N,N,1214,N,00,N
+20250513,110539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5540,-20,5,-0.36,105664700,19172,7.40,5580,5590,5460,7220,3900,5560,5511.41,1.93,0,6190,6153,5856,5603,5306,5053,6005,5455,41,1660,500,3660,10,1,8131000,450,13.68,0.94,12,0.24,405.00,5881.00,10250,20240516,-45.95,4725,20250409,17.25,6090,-9.03,20250225,4725,17.25,20250409,10250,-45.95,20240516,4725,17.25,20250409,1.43,Y,060850,500,40 억,,156599,N,N,1214,N,00,N
+20250513,100541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5490,-70,5,-1.26,95468360,17321,6.69,5580,5590,5460,7220,3900,5560,5511.71,1.93,0,6303,6153,5856,5603,5306,5053,6005,5455,41,1660,500,3660,10,1,8131000,446,13.56,0.93,12,0.21,405.00,5881.00,10250,20240516,-46.44,4725,20250409,16.19,6090,-9.85,20250225,4725,16.19,20250409,10250,-46.44,20240516,4725,16.19,20250409,1.43,Y,060850,500,40 억,,156599,N,N,1214,N,00,N
+20250513,090543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5520,-40,5,-0.72,10144860,1823,0.70,5580,5590,5520,7220,3900,5560,5564.93,1.93,0,221,6153,5856,5603,5306,5053,6005,5455,41,1660,500,3660,10,1,8131000,449,13.63,0.94,12,0.02,405.00,5881.00,10250,20240516,-46.15,4725,20250409,16.83,6090,-9.36,20250225,4725,16.83,20250409,10250,-46.15,20240516,4725,16.83,20250409,1.43,Y,060850,500,40 억,,156599,N,N,1214,N,00,N
 20250512,160529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5560,210,2,3.93,1476453125,258761,729.93,5350,5900,5350,6950,3750,5350,5705.86,1.68,0,20146,5476,5412,5356,5292,5236,5445,5325,41,1600,500,3530,10,1,8131000,452,13.73,0.95,12,3.18,405.00,5881.00,10250,20240516,-45.76,4725,20250409,17.67,6090,-8.70,20250225,4725,17.67,20250409,10250,-45.76,20240516,4725,17.67,20250409,1.46,Y,060850,500,40 억,,136760,N,N,1214,N,00,N
 20250512,150535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5590,240,2,4.49,1455880525,255062,719.50,5350,5900,5350,6950,3750,5350,5707.95,1.68,0,20324,5476,5412,5356,5292,5236,5445,5325,41,1600,500,3530,10,1,8131000,455,13.80,0.95,12,3.14,405.00,5881.00,10250,20240516,-45.46,4725,20250409,18.31,6090,-8.21,20250225,4725,18.31,20250409,10250,-45.46,20240516,4725,18.31,20250409,1.46,Y,060850,500,40 억,,136760,N,N,581,N,00,N
 20250512,140534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,280,2,5.23,1405280865,246010,693.96,5350,5900,5350,6950,3750,5350,5712.29,1.68,0,19827,5476,5412,5356,5292,5236,5445,5325,41,1600,500,3530,10,1,8131000,458,13.90,0.96,12,3.03,405.00,5881.00,10250,20240516,-45.07,4725,20250409,19.15,6090,-7.55,20250225,4725,19.15,20250409,10250,-45.07,20240516,4725,19.15,20250409,1.46,Y,060850,500,40 억,,136760,N,N,581,N,00,N
diff --git a/060900/price/prices-20250501.csv b/060900/price/prices-20250501.csv
index b80d5e9c2d08..4bfcd54da12b 100644
--- a/060900/price/prices-20250501.csv
+++ b/060900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160530,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1386,-2,5,-0.14,31288948,22571,36.80,1388,1396,1374,1804,972,1388,1386.25,1.33,0,-1397,1430,1408,1376,1354,1322,1420,1366,253,416,1000,880,1,1,25258229,350,-2.62,0.85,12,0.09,-529.00,1622.00,1775,20240802,-21.92,858,20250331,61.54,1500,-7.60,20250423,858,61.54,20250331,1775,-21.92,20240802,858,61.54,20250331,0.00,Y,060900,1000,252 억,,335118,N,N,0,N,00,N
+20250513,150537,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1385,-3,5,-0.22,28137461,20297,33.09,1388,1396,1374,1804,972,1388,1386.29,1.33,0,-1020,1430,1408,1376,1354,1322,1420,1366,253,416,1000,880,1,1,25258229,350,-2.62,0.85,12,0.08,-529.00,1622.00,1775,20240802,-21.97,858,20250331,61.42,1500,-7.67,20250423,858,61.42,20250331,1775,-21.97,20240802,858,61.42,20250331,0.00,Y,060900,1000,252 억,,335118,N,N,0,N,00,N
+20250513,140538,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1386,-2,5,-0.14,24257318,17495,28.52,1388,1396,1374,1804,972,1388,1386.53,1.33,0,-719,1430,1408,1376,1354,1322,1420,1366,253,416,1000,880,1,1,25258229,350,-2.62,0.85,12,0.07,-529.00,1622.00,1775,20240802,-21.92,858,20250331,61.54,1500,-7.60,20250423,858,61.54,20250331,1775,-21.92,20240802,858,61.54,20250331,0.00,Y,060900,1000,252 억,,335118,N,N,0,N,00,N
+20250513,130540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1385,-3,5,-0.22,22528475,16247,26.49,1388,1396,1374,1804,972,1388,1386.62,1.33,0,-34,1430,1408,1376,1354,1322,1420,1366,253,416,1000,880,1,1,25258229,350,-2.62,0.85,12,0.06,-529.00,1622.00,1775,20240802,-21.97,858,20250331,61.42,1500,-7.67,20250423,858,61.42,20250331,1775,-21.97,20240802,858,61.42,20250331,0.00,Y,060900,1000,252 억,,335118,N,N,0,N,00,N
+20250513,120540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1381,-7,5,-0.50,19855008,14315,23.34,1388,1396,1374,1804,972,1388,1387.01,1.33,0,-161,1430,1408,1376,1354,1322,1420,1366,253,416,1000,880,1,1,25258229,349,-2.61,0.85,12,0.06,-529.00,1622.00,1775,20240802,-22.20,858,20250331,60.96,1500,-7.93,20250423,858,60.96,20250331,1775,-22.20,20240802,858,60.96,20250331,0.00,Y,060900,1000,252 억,,335118,N,N,0,N,00,N
+20250513,110539,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1390,2,2,0.14,14165825,10207,16.64,1388,1396,1374,1804,972,1388,1387.85,1.33,0,-149,1430,1408,1376,1354,1322,1420,1366,253,416,1000,880,1,1,25258229,351,-2.63,0.86,12,0.04,-529.00,1622.00,1775,20240802,-21.69,858,20250331,62.00,1500,-7.33,20250423,858,62.00,20250331,1775,-21.69,20240802,858,62.00,20250331,0.00,Y,060900,1000,252 억,,335118,N,N,0,N,00,N
+20250513,100541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1394,6,2,0.43,7156315,5159,8.41,1388,1396,1374,1804,972,1388,1387.15,1.33,0,-906,1430,1408,1376,1354,1322,1420,1366,253,416,1000,880,1,1,25258229,352,-2.64,0.86,12,0.02,-529.00,1622.00,1775,20240802,-21.46,858,20250331,62.47,1500,-7.07,20250423,858,62.47,20250331,1775,-21.46,20240802,858,62.47,20250331,0.00,Y,060900,1000,252 억,,335118,N,N,0,N,00,N
+20250513,090543,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1388,0,3,0.00,2500021,1807,2.95,1388,1388,1374,1804,972,1388,1383.52,1.33,0,-603,1430,1408,1376,1354,1322,1420,1366,253,416,1000,880,1,1,25258229,351,-2.62,0.86,12,0.01,-529.00,1622.00,1775,20240802,-21.80,858,20250331,61.77,1500,-7.47,20250423,858,61.77,20250331,1775,-21.80,20240802,858,61.77,20250331,0.00,Y,060900,1000,252 억,,335118,N,N,0,N,00,N
 20250512,160529,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1388,18,2,1.31,84227049,61332,56.06,1344,1398,1344,1781,959,1370,1373.30,1.34,0,-4483,1448,1408,1385,1345,1322,1397,1334,253,411,1000,870,1,1,25258229,351,-2.62,0.86,12,0.24,-529.00,1622.00,1775,20240802,-21.80,858,20250331,61.77,1500,-7.47,20250423,858,61.77,20250331,1775,-21.80,20240802,858,61.77,20250331,0.00,Y,060900,1000,252 억,,339591,N,N,5475,N,00,N
 20250512,150535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1384,14,2,1.02,82616344,60171,55.00,1344,1398,1344,1781,959,1370,1373.03,1.34,0,-4359,1448,1408,1385,1345,1322,1397,1334,253,411,1000,870,1,1,25258229,350,-2.62,0.85,12,0.24,-529.00,1622.00,1775,20240802,-22.03,858,20250331,61.31,1500,-7.73,20250423,858,61.31,20250331,1775,-22.03,20240802,858,61.31,20250331,0.00,Y,060900,1000,252 억,,339591,N,N,5475,N,00,N
 20250512,140534,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1370,0,3,0.00,79984066,58262,53.26,1344,1398,1344,1781,959,1370,1372.83,1.34,0,-4485,1448,1408,1385,1345,1322,1397,1334,253,411,1000,870,1,1,25258229,346,-2.59,0.84,12,0.23,-529.00,1622.00,1775,20240802,-22.82,858,20250331,59.67,1500,-8.67,20250423,858,59.67,20250331,1775,-22.82,20240802,858,59.67,20250331,0.00,Y,060900,1000,252 억,,339591,N,N,5475,N,00,N
diff --git a/060980/price/prices-20250501.csv b/060980/price/prices-20250501.csv
index ece1a61eb6e8..55f48ff30194 100644
--- a/060980/price/prices-20250501.csv
+++ b/060980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160531,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37550,-150,5,-0.40,626174650,16764,143.60,37700,37700,37050,49000,26400,37700,37351.75,9.51,0,-228,37966,37832,37566,37432,37166,37900,37500,551,11300,5000,27890,50,1,9403877,3531,19.19,0.34,12,0.18,1957.00,109289.00,38250,20250225,-1.83,31350,20240805,19.78,38250,-1.83,20250225,33150,13.27,20250407,38250,-1.83,20250225,31350,19.78,20240805,0.06,Y,060980,5000,550 억,,894767,N,N,1911,N,00,N
+20250513,150537,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37100,-600,5,-1.59,573974050,15364,131.61,37700,37700,37100,49000,26400,37700,37358.37,9.51,0,-186,37966,37832,37566,37432,37166,37900,37500,551,11300,5000,27890,50,1,9403877,3489,18.96,0.34,12,0.16,1957.00,109289.00,38250,20250225,-3.01,31350,20240805,18.34,38250,-3.01,20250225,33150,11.92,20250407,38250,-3.01,20250225,31350,18.34,20240805,0.06,Y,060980,5000,550 억,,894767,N,N,1356,N,00,N
+20250513,140539,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37300,-400,5,-1.06,485702200,12996,111.32,37700,37700,37150,49000,26400,37700,37373.21,9.51,0,29,37966,37832,37566,37432,37166,37900,37500,551,11300,5000,27890,50,1,9403877,3508,19.06,0.34,12,0.14,1957.00,109289.00,38250,20250225,-2.48,31350,20240805,18.98,38250,-2.48,20250225,33150,12.52,20250407,38250,-2.48,20250225,31350,18.98,20240805,0.06,Y,060980,5000,550 억,,894767,N,N,1356,N,00,N
+20250513,130540,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37500,-200,5,-0.53,332348400,8890,76.15,37700,37700,37150,49000,26400,37700,37384.52,9.51,0,-17,37966,37832,37566,37432,37166,37900,37500,551,11300,5000,27890,50,1,9403877,3526,19.16,0.34,12,0.09,1957.00,109289.00,38250,20250225,-1.96,31350,20240805,19.62,38250,-1.96,20250225,33150,13.12,20250407,38250,-1.96,20250225,31350,19.62,20240805,0.06,Y,060980,5000,550 억,,894767,N,N,1356,N,00,N
+20250513,120540,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37375,-325,5,-0.86,299955250,8025,68.74,37700,37700,37150,49000,26400,37700,37377.60,9.51,0,-79,37966,37832,37566,37432,37166,37900,37500,551,11300,5000,27890,50,1,9403877,3515,19.10,0.34,12,0.09,1957.00,109289.00,38250,20250225,-2.29,31350,20240805,19.22,38250,-2.29,20250225,33150,12.75,20250407,38250,-2.29,20250225,31350,19.22,20240805,0.06,Y,060980,5000,550 억,,894767,N,N,1356,N,00,N
+20250513,110539,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37450,-250,5,-0.66,243110675,6507,55.74,37700,37700,37150,49000,26400,37700,37361.41,9.51,0,-236,37966,37832,37566,37432,37166,37900,37500,551,11300,5000,27890,50,1,9403877,3522,19.14,0.34,12,0.07,1957.00,109289.00,38250,20250225,-2.09,31350,20240805,19.46,38250,-2.09,20250225,33150,12.97,20250407,38250,-2.09,20250225,31350,19.46,20240805,0.06,Y,060980,5000,550 억,,894767,N,N,1356,N,00,N
+20250513,100541,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37350,-350,5,-0.93,117362300,3141,26.91,37700,37700,37150,49000,26400,37700,37364.63,9.51,0,-244,37966,37832,37566,37432,37166,37900,37500,551,11300,5000,27890,50,1,9403877,3512,19.09,0.34,12,0.03,1957.00,109289.00,38250,20250225,-2.35,31350,20240805,19.14,38250,-2.35,20250225,33150,12.67,20250407,38250,-2.35,20250225,31350,19.14,20240805,0.06,Y,060980,5000,550 억,,894767,N,N,1356,N,00,N
+20250513,090543,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37600,-100,5,-0.27,12422000,330,2.83,37700,37700,37550,49000,26400,37700,37642.42,9.51,0,-132,37966,37832,37566,37432,37166,37900,37500,551,11300,5000,27890,50,1,9403877,3536,19.21,0.34,12,0.00,1957.00,109289.00,38250,20250225,-1.70,31350,20240805,19.94,38250,-1.70,20250225,33150,13.42,20250407,38250,-1.70,20250225,31350,19.94,20240805,0.06,Y,060980,5000,550 억,,894767,N,N,1356,N,00,N
 20250512,160529,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37700,100,2,0.27,438356075,11669,55.31,37600,37700,37300,48850,26350,37600,37565.81,9.51,0,858,37966,37782,37466,37282,36966,37875,37375,551,11250,5000,27820,50,1,9403877,3545,19.26,0.34,12,0.12,1957.00,109289.00,38250,20250225,-1.44,31350,20240805,20.26,38250,-1.44,20250225,33150,13.73,20250407,38250,-1.44,20250225,31350,20.26,20240805,0.06,Y,060980,5000,550 억,,894327,N,N,1351,N,00,N
 20250512,150535,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37450,-150,5,-0.40,396977375,10568,50.09,37600,37650,37300,48850,26350,37600,37564.10,9.51,0,1056,37966,37782,37466,37282,36966,37875,37375,551,11250,5000,27820,50,1,9403877,3522,19.14,0.34,12,0.11,1957.00,109289.00,38250,20250225,-2.09,31350,20240805,19.46,38250,-2.09,20250225,33150,12.97,20250407,38250,-2.09,20250225,31350,19.46,20240805,0.06,Y,060980,5000,550 억,,894327,N,N,1958,N,00,N
 20250512,140534,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37650,50,2,0.13,275783425,7337,34.78,37600,37650,37300,48850,26350,37600,37588.04,9.51,0,744,37966,37782,37466,37282,36966,37875,37375,551,11250,5000,27820,50,1,9403877,3541,19.24,0.34,12,0.08,1957.00,109289.00,38250,20250225,-1.57,31350,20240805,20.10,38250,-1.57,20250225,33150,13.57,20250407,38250,-1.57,20250225,31350,20.10,20240805,0.06,Y,060980,5000,550 억,,894327,N,N,1958,N,00,N
diff --git a/061040/price/prices-20250501.csv b/061040/price/prices-20250501.csv
index a0167d61488b..35297be1d4c9 100644
--- a/061040/price/prices-20250501.csv
+++ b/061040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,-45,5,-1.28,330198005,94135,192.82,3490,3625,3445,4565,2465,3515,3507.95,1.86,0,7417,3571,3542,3496,3467,3421,3557,3482,160,1050,500,2530,5,1,32089259,1113,-6.09,0.49,12,0.29,-570.00,7103.00,4110,20240603,-15.57,2670,20250409,29.96,3960,-12.37,20250102,2670,29.96,20250409,4110,-15.57,20240603,2670,29.96,20250409,2.07,Y,061040,500,160 억,,598428,N,N,5294,N,00,N
+20250513,150538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3495,-20,5,-0.57,296084365,84309,172.69,3490,3625,3445,4565,2465,3515,3511.90,1.86,0,12114,3571,3542,3496,3467,3421,3557,3482,160,1050,500,2530,5,1,32089259,1122,-6.13,0.49,12,0.26,-570.00,7103.00,4110,20240603,-14.96,2670,20250409,30.90,3960,-11.74,20250102,2670,30.90,20250409,4110,-14.96,20240603,2670,30.90,20250409,2.07,Y,061040,500,160 억,,598428,N,N,5570,N,00,N
+20250513,140539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,-55,5,-1.56,283276620,80622,165.14,3490,3625,3445,4565,2465,3515,3513.64,1.86,0,14163,3571,3542,3496,3467,3421,3557,3482,160,1050,500,2530,5,1,32089259,1110,-6.07,0.49,12,0.25,-570.00,7103.00,4110,20240603,-15.82,2670,20250409,29.59,3960,-12.63,20250102,2670,29.59,20250409,4110,-15.82,20240603,2670,29.59,20250409,2.07,Y,061040,500,160 억,,598428,N,N,5570,N,00,N
+20250513,130540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,-55,5,-1.56,262299900,74569,152.74,3490,3625,3445,4565,2465,3515,3517.55,1.86,0,17372,3571,3542,3496,3467,3421,3557,3482,160,1050,500,2530,5,1,32089259,1110,-6.07,0.49,12,0.23,-570.00,7103.00,4110,20240603,-15.82,2670,20250409,29.59,3960,-12.63,20250102,2670,29.59,20250409,4110,-15.82,20240603,2670,29.59,20250409,2.07,Y,061040,500,160 억,,598428,N,N,5570,N,00,N
+20250513,120540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,-50,5,-1.42,252825360,71832,147.14,3490,3625,3445,4565,2465,3515,3519.68,1.86,0,16457,3571,3542,3496,3467,3421,3557,3482,160,1050,500,2530,5,1,32089259,1112,-6.08,0.49,12,0.22,-570.00,7103.00,4110,20240603,-15.69,2670,20250409,29.78,3960,-12.50,20250102,2670,29.78,20250409,4110,-15.69,20240603,2670,29.78,20250409,2.07,Y,061040,500,160 억,,598428,N,N,5570,N,00,N
+20250513,110539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,-35,5,-1.00,195206460,55173,113.01,3490,3625,3480,4565,2465,3515,3538.08,1.86,0,14655,3571,3542,3496,3467,3421,3557,3482,160,1050,500,2530,5,1,32089259,1117,-6.11,0.49,12,0.17,-570.00,7103.00,4110,20240603,-15.33,2670,20250409,30.34,3960,-12.12,20250102,2670,30.34,20250409,4110,-15.33,20240603,2670,30.34,20250409,2.07,Y,061040,500,160 억,,598428,N,N,5570,N,00,N
+20250513,100542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3530,15,2,0.43,128690800,36191,74.13,3490,3625,3490,4565,2465,3515,3555.88,1.86,0,10976,3571,3542,3496,3467,3421,3557,3482,160,1050,500,2530,5,1,32089259,1133,-6.19,0.50,12,0.11,-570.00,7103.00,4110,20240603,-14.11,2670,20250409,32.21,3960,-10.86,20250102,2670,32.21,20250409,4110,-14.11,20240603,2670,32.21,20250409,2.07,Y,061040,500,160 억,,598428,N,N,5570,N,00,N
+20250513,090544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3600,85,2,2.42,48056595,13482,27.62,3490,3625,3490,4565,2465,3515,3564.50,1.86,0,5641,3571,3542,3496,3467,3421,3557,3482,160,1050,500,2530,5,1,32089259,1155,-6.32,0.51,12,0.04,-570.00,7103.00,4110,20240603,-12.41,2670,20250409,34.83,3960,-9.09,20250102,2670,34.83,20250409,4110,-12.41,20240603,2670,34.83,20250409,2.07,Y,061040,500,160 억,,598428,N,N,5570,N,00,N
 20250512,160530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,35,2,1.01,168713530,48316,57.86,3480,3525,3450,4520,2440,3480,3491.84,1.86,0,738,3586,3532,3466,3412,3346,3560,3440,160,1040,500,2500,5,1,32089259,1128,-6.17,0.49,12,0.15,-570.00,7103.00,4110,20240603,-14.48,2670,20250409,31.65,3960,-11.24,20250102,2670,31.65,20250409,4110,-14.48,20240603,2670,31.65,20250409,2.09,Y,061040,500,160 억,,596760,N,N,5570,N,00,N
 20250512,150536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,20,2,0.57,150908680,43243,51.78,3480,3525,3450,4520,2440,3480,3489.78,1.86,0,165,3586,3532,3466,3412,3346,3560,3440,160,1040,500,2500,5,1,32089259,1123,-6.14,0.49,12,0.13,-570.00,7103.00,4110,20240603,-14.84,2670,20250409,31.09,3960,-11.62,20250102,2670,31.09,20250409,4110,-14.84,20240603,2670,31.09,20250409,2.09,Y,061040,500,160 억,,596760,N,N,4009,N,00,N
 20250512,140535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,20,2,0.57,141913705,40669,48.70,3480,3525,3450,4520,2440,3480,3489.48,1.86,0,872,3586,3532,3466,3412,3346,3560,3440,160,1040,500,2500,5,1,32089259,1123,-6.14,0.49,12,0.13,-570.00,7103.00,4110,20240603,-14.84,2670,20250409,31.09,3960,-11.62,20250102,2670,31.09,20250409,4110,-14.84,20240603,2670,31.09,20250409,2.09,Y,061040,500,160 억,,596760,N,N,4009,N,00,N
diff --git a/061250/price/prices-20250501.csv b/061250/price/prices-20250501.csv
index 6cb5bb6480f3..3e3364f574d4 100644
--- a/061250/price/prices-20250501.csv
+++ b/061250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1088,-8,5,-0.73,280151653,258652,170.40,1086,1096,1071,1424,768,1096,1083.12,1.97,0,50239,1113,1104,1091,1082,1069,1109,1087,422,328,500,720,1,1,82874653,902,12.65,0.43,12,0.31,86.00,2515.00,2185,20240726,-50.21,1003,20250409,8.47,1377,-20.99,20250108,1003,8.47,20250409,2185,-50.21,20240726,1003,8.47,20250409,3.99,Y,061250,500,421 억,,1635098,N,N,19727,N,00,N
+20250513,150538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1089,-7,5,-0.64,273681775,252700,166.48,1086,1096,1071,1424,768,1096,1083.03,1.97,0,54098,1113,1104,1091,1082,1069,1109,1087,422,328,500,720,1,1,82874653,903,12.66,0.43,12,0.30,86.00,2515.00,2185,20240726,-50.16,1003,20250409,8.57,1377,-20.92,20250108,1003,8.57,20250409,2185,-50.16,20240726,1003,8.57,20250409,3.99,Y,061250,500,421 억,,1635098,N,N,15010,N,00,N
+20250513,140539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1086,-10,5,-0.91,264750383,244485,161.07,1086,1096,1071,1424,768,1096,1082.89,1.97,0,52063,1113,1104,1091,1082,1069,1109,1087,422,328,500,720,1,1,82874653,900,12.63,0.43,12,0.30,86.00,2515.00,2185,20240726,-50.30,1003,20250409,8.28,1377,-21.13,20250108,1003,8.28,20250409,2185,-50.30,20240726,1003,8.28,20250409,3.99,Y,061250,500,421 억,,1635098,N,N,15010,N,00,N
+20250513,130540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1083,-13,5,-1.19,251136371,231926,152.79,1086,1096,1071,1424,768,1096,1082.83,1.97,0,63029,1113,1104,1091,1082,1069,1109,1087,422,328,500,720,1,1,82874653,898,12.59,0.43,12,0.28,86.00,2515.00,2185,20240726,-50.43,1003,20250409,7.98,1377,-21.35,20250108,1003,7.98,20250409,2185,-50.43,20240726,1003,7.98,20250409,3.99,Y,061250,500,421 억,,1635098,N,N,15010,N,00,N
+20250513,120541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1081,-15,5,-1.37,230024235,212420,139.94,1086,1096,1071,1424,768,1096,1082.87,1.97,0,64540,1113,1104,1091,1082,1069,1109,1087,422,328,500,720,1,1,82874653,896,12.57,0.43,12,0.26,86.00,2515.00,2185,20240726,-50.53,1003,20250409,7.78,1377,-21.50,20250108,1003,7.78,20250409,2185,-50.53,20240726,1003,7.78,20250409,3.99,Y,061250,500,421 억,,1635098,N,N,15010,N,00,N
+20250513,110540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1089,-7,5,-0.64,121330199,111574,73.51,1086,1096,1084,1424,768,1096,1087.44,1.97,0,30903,1113,1104,1091,1082,1069,1109,1087,422,328,500,720,1,1,82874653,903,12.66,0.43,12,0.13,86.00,2515.00,2185,20240726,-50.16,1003,20250409,8.57,1377,-20.92,20250108,1003,8.57,20250409,2185,-50.16,20240726,1003,8.57,20250409,3.99,Y,061250,500,421 억,,1635098,N,N,15010,N,00,N
+20250513,100542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1092,-4,5,-0.36,30324569,27814,18.32,1086,1096,1086,1424,768,1096,1090.26,1.97,0,6189,1113,1104,1091,1082,1069,1109,1087,422,328,500,720,1,1,82874653,905,12.70,0.43,12,0.03,86.00,2515.00,2185,20240726,-50.02,1003,20250409,8.87,1377,-20.70,20250108,1003,8.87,20250409,2185,-50.02,20240726,1003,8.87,20250409,3.99,Y,061250,500,421 억,,1635098,N,N,15010,N,00,N
+20250513,090544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1095,-1,5,-0.09,6609631,6083,4.01,1086,1096,1086,1424,768,1096,1086.57,1.97,0,380,1113,1104,1091,1082,1069,1109,1087,422,328,500,720,1,1,82874653,907,12.73,0.44,12,0.01,86.00,2515.00,2185,20240726,-49.89,1003,20250409,9.17,1377,-20.48,20250108,1003,9.17,20250409,2185,-49.89,20240726,1003,9.17,20250409,3.99,Y,061250,500,421 억,,1635098,N,N,15010,N,00,N
 20250512,160530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1096,4,2,0.37,164843274,151541,45.53,1092,1100,1078,1419,765,1092,1087.77,1.95,0,21033,1110,1101,1086,1077,1062,1105,1081,422,327,500,720,1,1,82874653,908,12.74,0.44,12,0.18,86.00,2515.00,2185,20240726,-49.84,1003,20250409,9.27,1377,-20.41,20250108,1003,9.27,20250409,2185,-49.84,20240726,1003,9.27,20250409,4.01,Y,061250,500,421 억,,1617610,N,N,15010,N,00,N
 20250512,150536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1095,3,2,0.27,147629494,135826,40.81,1092,1100,1078,1419,765,1092,1086.90,1.95,0,15108,1110,1101,1086,1077,1062,1105,1081,422,327,500,720,1,1,82874653,907,12.73,0.44,12,0.16,86.00,2515.00,2185,20240726,-49.89,1003,20250409,9.17,1377,-20.48,20250108,1003,9.17,20250409,2185,-49.89,20240726,1003,9.17,20250409,4.01,Y,061250,500,421 억,,1617610,N,N,41441,N,00,N
 20250512,140535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1099,7,2,0.64,136171494,125371,37.66,1092,1100,1078,1419,765,1092,1086.15,1.95,0,11046,1110,1101,1086,1077,1062,1105,1081,422,327,500,720,1,1,82874653,911,12.78,0.44,12,0.15,86.00,2515.00,2185,20240726,-49.70,1003,20250409,9.57,1377,-20.19,20250108,1003,9.57,20250409,2185,-49.70,20240726,1003,9.57,20250409,4.01,Y,061250,500,421 억,,1617610,N,N,41441,N,00,N
diff --git a/061970/price/prices-20250501.csv b/061970/price/prices-20250501.csv
index bafd98b785a5..6e76a5a84abe 100644
--- a/061970/price/prices-20250501.csv
+++ b/061970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160531,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3465,15,2,0.43,194401765,56034,72.28,3470,3520,3430,4485,2415,3450,3469.36,28.78,0,2631,3556,3502,3406,3352,3256,3530,3380,290,1035,500,2410,5,1,58083006,2013,-6.83,0.66,12,0.10,-507.00,5253.00,8380,20240508,-58.65,2835,20250409,22.22,4770,-27.36,20250221,2835,22.22,20250409,7320,-52.66,20240517,2835,22.22,20250409,2.07,Y,061970,500,290 억,,16717854,N,N,1552,N,00,N
+20250513,150538,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3445,-5,5,-0.14,190667095,54955,70.89,3470,3520,3430,4485,2415,3450,3469.52,28.78,0,1684,3556,3502,3406,3352,3256,3530,3380,290,1035,500,2410,5,1,58083006,2001,-6.79,0.66,12,0.09,-507.00,5253.00,8380,20240508,-58.89,2835,20250409,21.52,4770,-27.78,20250221,2835,21.52,20250409,7320,-52.94,20240517,2835,21.52,20250409,2.07,Y,061970,500,290 억,,16717854,N,N,3376,N,00,N
+20250513,140539,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3440,-10,5,-0.29,179148912,51609,66.57,3470,3520,3430,4485,2415,3450,3471.28,28.78,0,1190,3556,3502,3406,3352,3256,3530,3380,290,1035,500,2410,5,1,58083006,1998,-6.79,0.65,12,0.09,-507.00,5253.00,8380,20240508,-58.95,2835,20250409,21.34,4770,-27.88,20250221,2835,21.34,20250409,7320,-53.01,20240517,2835,21.34,20250409,2.07,Y,061970,500,290 억,,16717854,N,N,3376,N,00,N
+20250513,130541,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3445,-5,5,-0.14,165630217,47682,61.51,3470,3520,3435,4485,2415,3450,3473.65,28.78,0,2007,3556,3502,3406,3352,3256,3530,3380,290,1035,500,2410,5,1,58083006,2001,-6.79,0.66,12,0.08,-507.00,5253.00,8380,20240508,-58.89,2835,20250409,21.52,4770,-27.78,20250221,2835,21.52,20250409,7320,-52.94,20240517,2835,21.52,20250409,2.07,Y,061970,500,290 억,,16717854,N,N,3376,N,00,N
+20250513,120541,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3445,-5,5,-0.14,159639347,45942,59.26,3470,3520,3440,4485,2415,3450,3474.81,28.78,0,2290,3556,3502,3406,3352,3256,3530,3380,290,1035,500,2410,5,1,58083006,2001,-6.79,0.66,12,0.08,-507.00,5253.00,8380,20240508,-58.89,2835,20250409,21.52,4770,-27.78,20250221,2835,21.52,20250409,7320,-52.94,20240517,2835,21.52,20250409,2.07,Y,061970,500,290 억,,16717854,N,N,3376,N,00,N
+20250513,110540,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3470,20,2,0.58,130627397,37532,48.41,3470,3520,3445,4485,2415,3450,3480.43,28.78,0,7657,3556,3502,3406,3352,3256,3530,3380,290,1035,500,2410,5,1,58083006,2015,-6.84,0.66,12,0.06,-507.00,5253.00,8380,20240508,-58.59,2835,20250409,22.40,4770,-27.25,20250221,2835,22.40,20250409,7320,-52.60,20240517,2835,22.40,20250409,2.07,Y,061970,500,290 억,,16717854,N,N,3376,N,00,N
+20250513,100542,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3475,25,2,0.72,109617532,31471,40.60,3470,3520,3445,4485,2415,3450,3483.13,28.78,0,5087,3556,3502,3406,3352,3256,3530,3380,290,1035,500,2410,5,1,58083006,2018,-6.85,0.66,12,0.05,-507.00,5253.00,8380,20240508,-58.53,2835,20250409,22.57,4770,-27.15,20250221,2835,22.57,20250409,7320,-52.53,20240517,2835,22.57,20250409,2.07,Y,061970,500,290 억,,16717854,N,N,3376,N,00,N
+20250513,090544,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3502,52,2,1.51,34031937,9725,12.54,3470,3510,3470,4485,2415,3450,3499.46,28.78,0,2670,3556,3502,3406,3352,3256,3530,3380,290,1035,500,2410,5,1,58083006,2034,-6.91,0.67,12,0.02,-507.00,5253.00,8380,20240508,-58.21,2835,20250409,23.53,4770,-26.58,20250221,2835,23.53,20250409,7320,-52.16,20240517,2835,23.53,20250409,2.07,Y,061970,500,290 억,,16717854,N,N,3376,N,00,N
 20250512,160530,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3450,140,2,4.23,262877575,77448,153.03,3310,3460,3310,4300,2320,3310,3394.07,28.72,0,42458,3340,3325,3305,3290,3270,3315,3280,290,990,500,2310,5,1,58083006,2004,-6.80,0.66,12,0.13,-507.00,5253.00,8380,20240508,-58.83,2835,20250409,21.69,4770,-27.67,20250221,2835,21.69,20250409,7320,-52.87,20240517,2835,21.69,20250409,2.06,Y,061970,500,290 억,,16680464,N,N,3376,N,00,N
 20250512,150536,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3440,130,2,3.93,234182345,69128,136.59,3310,3440,3310,4300,2320,3310,3387.66,28.72,0,39863,3340,3325,3305,3290,3270,3315,3280,290,990,500,2310,5,1,58083006,1998,-6.79,0.65,12,0.12,-507.00,5253.00,8380,20240508,-58.95,2835,20250409,21.34,4770,-27.88,20250221,2835,21.34,20250409,7320,-53.01,20240517,2835,21.34,20250409,2.06,Y,061970,500,290 억,,16680464,N,N,1773,N,00,N
 20250512,140535,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3425,115,2,3.47,201854480,59704,117.97,3310,3430,3310,4300,2320,3310,3380.92,28.72,0,33926,3340,3325,3305,3290,3270,3315,3280,290,990,500,2310,5,1,58083006,1989,-6.76,0.65,12,0.10,-507.00,5253.00,8380,20240508,-59.13,2835,20250409,20.81,4770,-28.20,20250221,2835,20.81,20250409,7320,-53.21,20240517,2835,20.81,20250409,2.06,Y,061970,500,290 억,,16680464,N,N,1773,N,00,N
diff --git a/062040/price/prices-20250501.csv b/062040/price/prices-20250501.csv
index 944eed2a9c76..93bbbbe497fb 100644
--- a/062040/price/prices-20250501.csv
+++ b/062040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160532,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,60700,1300,2,2.19,12913096850,213168,53.32,61300,61700,59500,77200,41600,59400,60577.05,10.09,0,-43147,62800,61100,59900,58200,57000,61950,59050,152,17800,500,42760,100,1,30445200,18480,18.84,4.26,12,0.70,3222.00,14263.00,83500,20250115,-27.31,28050,20240909,116.40,83500,-27.31,20250115,43350,40.02,20250409,83500,-27.31,20250115,28050,116.40,20240909,1.92,Y,062040,500,152 억,,3072493,N,N,13916,N,00,N
+20250513,150539,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,60700,1300,2,2.19,12208236050,201550,50.41,61300,61700,59500,77200,41600,59400,60571.75,10.09,0,-44680,62800,61100,59900,58200,57000,61950,59050,152,17800,500,42760,100,1,30445200,18480,18.84,4.26,12,0.66,3222.00,14263.00,83500,20250115,-27.31,28050,20240909,116.40,83500,-27.31,20250115,43350,40.02,20250409,83500,-27.31,20250115,28050,116.40,20240909,1.92,Y,062040,500,152 억,,3072493,N,N,9928,N,00,N
+20250513,140540,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,60900,1500,2,2.53,11022067350,182039,45.53,61300,61700,59500,77200,41600,59400,60547.84,10.09,0,-37818,62800,61100,59900,58200,57000,61950,59050,152,17800,500,42760,100,1,30445200,18541,18.90,4.27,12,0.60,3222.00,14263.00,83500,20250115,-27.07,28050,20240909,117.11,83500,-27.07,20250115,43350,40.48,20250409,83500,-27.07,20250115,28050,117.11,20240909,1.92,Y,062040,500,152 억,,3072493,N,N,9928,N,00,N
+20250513,130541,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,60500,1100,2,1.85,9943692250,164270,41.09,61300,61700,59500,77200,41600,59400,60532.61,10.09,0,-35313,62800,61100,59900,58200,57000,61950,59050,152,17800,500,42760,100,1,30445200,18419,18.78,4.24,12,0.54,3222.00,14263.00,83500,20250115,-27.54,28050,20240909,115.69,83500,-27.54,20250115,43350,39.56,20250409,83500,-27.54,20250115,28050,115.69,20240909,1.92,Y,062040,500,152 억,,3072493,N,N,9928,N,00,N
+20250513,120541,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61200,1800,2,3.03,9040471300,149414,37.37,61300,61700,59500,77200,41600,59400,60506.19,10.09,0,-32166,62800,61100,59900,58200,57000,61950,59050,152,17800,500,42760,100,1,30445200,18632,18.99,4.29,12,0.49,3222.00,14263.00,83500,20250115,-26.71,28050,20240909,118.18,83500,-26.71,20250115,43350,41.18,20250409,83500,-26.71,20250115,28050,118.18,20240909,1.92,Y,062040,500,152 억,,3072493,N,N,9928,N,00,N
+20250513,110540,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,60700,1300,2,2.19,7643273700,126463,31.63,61300,61700,59500,77200,41600,59400,60438.81,10.09,0,-26177,62800,61100,59900,58200,57000,61950,59050,152,17800,500,42760,100,1,30445200,18480,18.84,4.26,12,0.42,3222.00,14263.00,83500,20250115,-27.31,28050,20240909,116.40,83500,-27.31,20250115,43350,40.02,20250409,83500,-27.31,20250115,28050,116.40,20240909,1.92,Y,062040,500,152 억,,3072493,N,N,9928,N,00,N
+20250513,100542,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,60100,700,2,1.18,6263481550,103616,25.92,61300,61700,59500,77200,41600,59400,60448.98,10.09,0,-22645,62800,61100,59900,58200,57000,61950,59050,152,17800,500,42760,100,1,30445200,18298,18.65,4.21,12,0.34,3222.00,14263.00,83500,20250115,-28.02,28050,20240909,114.26,83500,-28.02,20250115,43350,38.64,20250409,83500,-28.02,20250115,28050,114.26,20240909,1.92,Y,062040,500,152 억,,3072493,N,N,9928,N,00,N
+20250513,090544,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61000,1600,2,2.69,1410653950,23149,5.79,61300,61700,60300,77200,41600,59400,60938.01,10.09,0,-12130,62800,61100,59900,58200,57000,61950,59050,152,17800,500,42760,100,1,30445200,18572,18.93,4.28,12,0.08,3222.00,14263.00,83500,20250115,-26.95,28050,20240909,117.47,83500,-26.95,20250115,43350,40.72,20250409,83500,-26.95,20250115,28050,117.47,20240909,1.92,Y,062040,500,152 억,,3072493,N,N,9928,N,00,N
 20250512,160531,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,59400,1500,2,2.59,24103849100,399783,193.22,59100,61600,58700,75200,40600,57900,60292.40,10.30,0,-68662,60166,59032,57966,56832,55766,58500,56300,152,17300,500,41680,100,1,30445200,18084,18.44,4.16,12,1.31,3222.00,14263.00,83500,20250115,-28.86,28050,20240909,111.76,83500,-28.86,20250115,43350,37.02,20250409,83500,-28.86,20250115,28050,111.76,20240909,1.92,Y,062040,500,152 억,,3136320,N,N,9928,N,00,N
 20250512,150536,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,59100,1200,2,2.07,23428721250,388397,187.72,59100,61600,58700,75200,40600,57900,60321.58,10.30,0,-66997,60166,59032,57966,56832,55766,58500,56300,152,17300,500,41680,100,1,30445200,17993,18.34,4.14,12,1.28,3222.00,14263.00,83500,20250115,-29.22,28050,20240909,110.70,83500,-29.22,20250115,43350,36.33,20250409,83500,-29.22,20250115,28050,110.70,20240909,1.92,Y,062040,500,152 억,,3136320,N,N,4292,N,00,N
 20250512,140536,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,60400,2500,2,4.32,20423480300,337798,163.26,59100,61600,58700,75200,40600,57900,60460.63,10.30,0,-53819,60166,59032,57966,56832,55766,58500,56300,152,17300,500,41680,100,1,30445200,18389,18.75,4.23,12,1.11,3222.00,14263.00,83500,20250115,-27.66,28050,20240909,115.33,83500,-27.66,20250115,43350,39.33,20250409,83500,-27.66,20250115,28050,115.33,20240909,1.92,Y,062040,500,152 억,,3136320,N,N,4292,N,00,N
diff --git a/062970/price/prices-20250501.csv b/062970/price/prices-20250501.csv
index 0b3ee5057552..c0182bfb49b9 100644
--- a/062970/price/prices-20250501.csv
+++ b/062970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-30,5,-0.60,3084734300,615157,79.51,5010,5100,4950,6530,3530,5030,5014.54,2.24,0,9921,5150,5090,4990,4930,4830,5120,4960,99,1500,500,3110,10,1,19736818,987,-5.25,18.12,12,3.12,-952.00,276.00,11670,20250108,-57.16,1408,20240823,255.11,11670,-57.16,20250108,4395,13.77,20250409,11670,-57.16,20250108,1510,231.13,20241115,0.00,Y,062970,500,98 억,,441169,N,N,4455,N,00,N
+20250513,150539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-30,5,-0.60,2998366625,597886,77.28,5010,5100,4950,6530,3530,5030,5014.93,2.24,0,10427,5150,5090,4990,4930,4830,5120,4960,99,1500,500,3110,10,1,19736818,987,-5.25,18.12,12,3.03,-952.00,276.00,11670,20250108,-57.16,1408,20240823,255.11,11670,-57.16,20250108,4395,13.77,20250409,11670,-57.16,20250108,1510,231.13,20241115,0.00,Y,062970,500,98 억,,441169,N,N,2035,N,00,N
+20250513,140540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4995,-35,5,-0.70,2718777910,541732,70.02,5010,5100,4950,6530,3530,5030,5018.67,2.24,0,7123,5150,5090,4990,4930,4830,5120,4960,99,1500,500,3110,5,1,19736818,986,-5.25,18.10,12,2.74,-952.00,276.00,11670,20250108,-57.20,1408,20240823,254.76,11670,-57.20,20250108,4395,13.65,20250409,11670,-57.20,20250108,1510,230.79,20241115,0.00,Y,062970,500,98 억,,441169,N,N,2035,N,00,N
+20250513,130541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,-10,5,-0.20,2406762953,479187,61.93,5010,5100,4950,6530,3530,5030,5022.59,2.24,0,28080,5150,5090,4990,4930,4830,5120,4960,99,1500,500,3110,10,1,19736818,991,-5.27,18.19,12,2.43,-952.00,276.00,11670,20250108,-56.98,1408,20240823,256.53,11670,-56.98,20250108,4395,14.22,20250409,11670,-56.98,20250108,1510,232.45,20241115,0.00,Y,062970,500,98 억,,441169,N,N,2035,N,00,N
+20250513,120541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,-10,5,-0.20,2103569173,418642,54.11,5010,5100,4950,6530,3530,5030,5024.74,2.24,0,30009,5150,5090,4990,4930,4830,5120,4960,99,1500,500,3110,10,1,19736818,991,-5.27,18.19,12,2.12,-952.00,276.00,11670,20250108,-56.98,1408,20240823,256.53,11670,-56.98,20250108,4395,14.22,20250409,11670,-56.98,20250108,1510,232.45,20241115,0.00,Y,062970,500,98 억,,441169,N,N,2035,N,00,N
+20250513,110541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,10,2,0.20,1739511838,346296,44.76,5010,5100,4950,6530,3530,5030,5023.18,2.24,0,21914,5150,5090,4990,4930,4830,5120,4960,99,1500,500,3110,10,1,19736818,995,-5.29,18.26,12,1.75,-952.00,276.00,11670,20250108,-56.81,1408,20240823,257.95,11670,-56.81,20250108,4395,14.68,20250409,11670,-56.81,20250108,1510,233.77,20241115,0.00,Y,062970,500,98 억,,441169,N,N,2035,N,00,N
+20250513,100543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,0,3,0.00,1307682138,260883,33.72,5010,5090,4950,6530,3530,5030,5012.49,2.24,0,19556,5150,5090,4990,4930,4830,5120,4960,99,1500,500,3110,10,1,19736818,993,-5.28,18.22,12,1.32,-952.00,276.00,11670,20250108,-56.90,1408,20240823,257.24,11670,-56.90,20250108,4395,14.45,20250409,11670,-56.90,20250108,1510,233.11,20241115,0.00,Y,062970,500,98 억,,441169,N,N,2035,N,00,N
+20250513,090545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-30,5,-0.60,317498304,63597,8.22,5010,5030,4950,6530,3530,5030,4992.01,2.24,0,-5127,5150,5090,4990,4930,4830,5120,4960,99,1500,500,3110,10,1,19736818,987,-5.25,18.12,12,0.32,-952.00,276.00,11670,20250108,-57.16,1408,20240823,255.11,11670,-57.16,20250108,4395,13.77,20250409,11670,-57.16,20250108,1510,231.13,20241115,0.00,Y,062970,500,98 억,,441169,N,N,2035,N,00,N
 20250512,160531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,0,3,0.00,3682401165,739968,35.33,4950,5050,4890,6530,3530,5030,4976.35,1.88,0,57895,5350,5190,5070,4910,4790,5130,4850,99,1500,500,3110,10,1,19736818,993,-5.28,18.22,12,3.75,-952.00,276.00,11670,20250108,-56.90,1408,20240823,257.24,11670,-56.90,20250108,4395,14.45,20250409,11670,-56.90,20250108,1510,233.11,20241115,0.01,Y,062970,500,98 억,,370099,N,N,2035,N,00,N
 20250512,150537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,-20,5,-0.40,3498072715,703219,33.58,4950,5050,4890,6530,3530,5030,4974.30,1.88,0,61277,5350,5190,5070,4910,4790,5130,4850,99,1500,500,3110,10,1,19736818,989,-5.26,18.15,12,3.56,-952.00,276.00,11670,20250108,-57.07,1408,20240823,255.82,11670,-57.07,20250108,4395,13.99,20250409,11670,-57.07,20250108,1510,231.79,20241115,0.01,Y,062970,500,98 억,,370099,N,N,11250,N,00,N
 20250512,140536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,20,2,0.40,3073933175,618690,29.54,4950,5050,4890,6530,3530,5030,4968.36,1.88,0,60110,5350,5190,5070,4910,4790,5130,4850,99,1500,500,3110,10,1,19736818,997,-5.30,18.30,12,3.13,-952.00,276.00,11670,20250108,-56.73,1408,20240823,258.66,11670,-56.73,20250108,4395,14.90,20250409,11670,-56.73,20250108,1510,234.44,20241115,0.01,Y,062970,500,98 억,,370099,N,N,11250,N,00,N
diff --git a/063080/price/prices-20250501.csv b/063080/price/prices-20250501.csv
index 4ee6f6a419b8..e4fd449c40d2 100644
--- a/063080/price/prices-20250501.csv
+++ b/063080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21850,-100,5,-0.46,764635950,34978,87.42,21950,22350,21400,28500,15400,21950,21860.48,5.30,0,6921,22916,22432,22066,21582,21216,22675,21825,33,6550,500,15800,50,1,6595192,1441,-3.97,0.60,12,0.53,-5504.00,36432.00,46200,20241205,-52.71,17890,20250409,22.14,37950,-42.42,20250107,17890,22.14,20250409,46200,-52.71,20241205,17890,22.14,20250409,2.37,Y,063080,500,32 억,,349740,N,N,3418,N,00,N
+20250513,150539,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21700,-250,5,-1.14,706298200,32286,80.69,21950,22350,21400,28500,15400,21950,21876.30,5.30,0,5837,22916,22432,22066,21582,21216,22675,21825,33,6550,500,15800,50,1,6595192,1431,-3.94,0.60,12,0.49,-5504.00,36432.00,46200,20241205,-53.03,17890,20250409,21.30,37950,-42.82,20250107,17890,21.30,20250409,46200,-53.03,20241205,17890,21.30,20250409,2.37,Y,063080,500,32 억,,349740,N,N,3721,N,00,N
+20250513,140540,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21750,-200,5,-0.91,667705800,30510,76.25,21950,22350,21400,28500,15400,21950,21884.82,5.30,0,5796,22916,22432,22066,21582,21216,22675,21825,33,6550,500,15800,50,1,6595192,1434,-3.95,0.60,12,0.46,-5504.00,36432.00,46200,20241205,-52.92,17890,20250409,21.58,37950,-42.69,20250107,17890,21.58,20250409,46200,-52.92,20241205,17890,21.58,20250409,2.37,Y,063080,500,32 억,,349740,N,N,3721,N,00,N
+20250513,130541,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22000,50,2,0.23,624922700,28557,71.37,21950,22350,21400,28500,15400,21950,21883.35,5.30,0,6058,22916,22432,22066,21582,21216,22675,21825,33,6550,500,15800,50,1,6595192,1451,-4.00,0.60,12,0.43,-5504.00,36432.00,46200,20241205,-52.38,17890,20250409,22.97,37950,-42.03,20250107,17890,22.97,20250409,46200,-52.38,20241205,17890,22.97,20250409,2.37,Y,063080,500,32 억,,349740,N,N,3721,N,00,N
+20250513,120542,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22250,300,2,1.37,553233525,25318,63.28,21950,22350,21400,28500,15400,21950,21851.39,5.30,0,6497,22916,22432,22066,21582,21216,22675,21825,33,6550,500,15800,50,1,6595192,1467,-4.04,0.61,12,0.38,-5504.00,36432.00,46200,20241205,-51.84,17890,20250409,24.37,37950,-41.37,20250107,17890,24.37,20250409,46200,-51.84,20241205,17890,24.37,20250409,2.37,Y,063080,500,32 억,,349740,N,N,3721,N,00,N
+20250513,110541,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22200,250,2,1.14,416502575,19150,47.86,21950,22200,21400,28500,15400,21950,21749.48,5.30,0,4976,22916,22432,22066,21582,21216,22675,21825,33,6550,500,15800,50,1,6595192,1464,-4.03,0.61,12,0.29,-5504.00,36432.00,46200,20241205,-51.95,17890,20250409,24.09,37950,-41.50,20250107,17890,24.09,20250409,46200,-51.95,20241205,17890,24.09,20250409,2.37,Y,063080,500,32 억,,349740,N,N,3721,N,00,N
+20250513,100543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21800,-150,5,-0.68,312527325,14419,36.04,21950,22100,21400,28500,15400,21950,21674.69,5.30,0,4592,22916,22432,22066,21582,21216,22675,21825,33,6550,500,15800,50,1,6595192,1438,-3.96,0.60,12,0.22,-5504.00,36432.00,46200,20241205,-52.81,17890,20250409,21.86,37950,-42.56,20250107,17890,21.86,20250409,46200,-52.81,20241205,17890,21.86,20250409,2.37,Y,063080,500,32 억,,349740,N,N,3721,N,00,N
+20250513,090545,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21750,-200,5,-0.91,67932250,3101,7.75,21950,22100,21750,28500,15400,21950,21906.56,5.30,0,1281,22916,22432,22066,21582,21216,22675,21825,33,6550,500,15800,50,1,6595192,1434,-3.95,0.60,12,0.05,-5504.00,36432.00,46200,20241205,-52.92,17890,20250409,21.58,37950,-42.69,20250107,17890,21.58,20250409,46200,-52.92,20241205,17890,21.58,20250409,2.37,Y,063080,500,32 억,,349740,N,N,3721,N,00,N
 20250512,160531,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21950,250,2,1.15,885181500,40012,21.40,21800,22550,21700,28200,15200,21700,22122.96,5.19,0,5485,24833,23266,22333,20766,19833,22800,20300,33,6500,500,15620,50,1,6595192,1448,-3.99,0.60,12,0.61,-5504.00,36432.00,46200,20241205,-52.49,17890,20250409,22.69,37950,-42.16,20250107,17890,22.69,20250409,46200,-52.49,20241205,17890,22.69,20250409,2.42,Y,063080,500,32 억,,342335,N,N,3721,N,00,N
 20250512,150537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21900,200,2,0.92,863641150,39030,20.87,21800,22550,21700,28200,15200,21700,22127.63,5.19,0,6041,24833,23266,22333,20766,19833,22800,20300,33,6500,500,15620,50,1,6595192,1444,-3.98,0.60,12,0.59,-5504.00,36432.00,46200,20241205,-52.60,17890,20250409,22.41,37950,-42.29,20250107,17890,22.41,20250409,46200,-52.60,20241205,17890,22.41,20250409,2.42,Y,063080,500,32 억,,342335,N,N,5881,N,00,N
 20250512,140536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21900,200,2,0.92,794842850,35887,19.19,21800,22550,21700,28200,15200,21700,22148.50,5.19,0,6328,24833,23266,22333,20766,19833,22800,20300,33,6500,500,15620,50,1,6595192,1444,-3.98,0.60,12,0.54,-5504.00,36432.00,46200,20241205,-52.60,17890,20250409,22.41,37950,-42.29,20250107,17890,22.41,20250409,46200,-52.60,20241205,17890,22.41,20250409,2.42,Y,063080,500,32 억,,342335,N,N,5881,N,00,N
diff --git a/063160/price/prices-20250501.csv b/063160/price/prices-20250501.csv
index deabfac6f761..f6a29f6529f7 100644
--- a/063160/price/prices-20250501.csv
+++ b/063160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160532,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22400,250,2,1.13,72291900,3218,61.21,22500,22650,22150,28750,15550,22150,22464.85,2.17,0,-281,22516,22332,22066,21882,21616,22425,21975,137,6600,2500,15500,50,1,5485962,1229,14.12,0.94,12,0.06,1586.00,23881.00,35700,20240830,-37.25,19710,20241209,13.65,25700,-12.84,20250414,19710,13.65,20250311,35700,-37.25,20240830,19710,13.65,20241209,0.32,Y,063160,2500,137 억,,119172,N,N,17,N,00,N
+20250513,150539,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22400,250,2,1.13,68852650,3065,58.30,22500,22650,22150,28750,15550,22150,22464.16,2.17,0,-177,22516,22332,22066,21882,21616,22425,21975,137,6600,2500,15500,50,1,5485962,1229,14.12,0.94,12,0.06,1586.00,23881.00,35700,20240830,-37.25,19710,20241209,13.65,25700,-12.84,20250414,19710,13.65,20250311,35700,-37.25,20240830,19710,13.65,20241209,0.32,Y,063160,2500,137 억,,119172,N,N,6,N,00,N
+20250513,140541,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22350,200,2,0.90,65765100,2927,55.68,22500,22650,22150,28750,15550,22150,22468.43,2.17,0,-91,22516,22332,22066,21882,21616,22425,21975,137,6600,2500,15500,50,1,5485962,1226,14.09,0.94,12,0.05,1586.00,23881.00,35700,20240830,-37.39,19710,20241209,13.39,25700,-13.04,20250414,19710,13.39,20250311,35700,-37.39,20240830,19710,13.39,20241209,0.32,Y,063160,2500,137 억,,119172,N,N,6,N,00,N
+20250513,130542,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22500,350,2,1.58,54750400,2437,46.36,22500,22650,22150,28750,15550,22150,22466.31,2.17,0,320,22516,22332,22066,21882,21616,22425,21975,137,6600,2500,15500,50,1,5485962,1234,14.19,0.94,12,0.04,1586.00,23881.00,35700,20240830,-36.97,19710,20241209,14.16,25700,-12.45,20250414,19710,14.16,20250311,35700,-36.97,20240830,19710,14.16,20241209,0.32,Y,063160,2500,137 억,,119172,N,N,6,N,00,N
+20250513,120542,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22500,350,2,1.58,53805500,2395,45.56,22500,22650,22150,28750,15550,22150,22465.76,2.17,0,352,22516,22332,22066,21882,21616,22425,21975,137,6600,2500,15500,50,1,5485962,1234,14.19,0.94,12,0.04,1586.00,23881.00,35700,20240830,-36.97,19710,20241209,14.16,25700,-12.45,20250414,19710,14.16,20250311,35700,-36.97,20240830,19710,14.16,20241209,0.32,Y,063160,2500,137 억,,119172,N,N,6,N,00,N
+20250513,110541,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22450,300,2,1.35,48903000,2177,41.41,22500,22650,22150,28750,15550,22150,22463.48,2.17,0,350,22516,22332,22066,21882,21616,22425,21975,137,6600,2500,15500,50,1,5485962,1232,14.16,0.94,12,0.04,1586.00,23881.00,35700,20240830,-37.11,19710,20241209,13.90,25700,-12.65,20250414,19710,13.90,20250311,35700,-37.11,20240830,19710,13.90,20241209,0.32,Y,063160,2500,137 억,,119172,N,N,6,N,00,N
+20250513,100543,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22500,350,2,1.58,34316350,1531,29.12,22500,22550,22150,28750,15550,22150,22414.34,2.17,0,57,22516,22332,22066,21882,21616,22425,21975,137,6600,2500,15500,50,1,5485962,1234,14.19,0.94,12,0.03,1586.00,23881.00,35700,20240830,-36.97,19710,20241209,14.16,25700,-12.45,20250414,19710,14.16,20250311,35700,-36.97,20240830,19710,14.16,20241209,0.32,Y,063160,2500,137 억,,119172,N,N,6,N,00,N
+20250513,090545,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22400,250,2,1.13,7377100,328,6.24,22500,22500,22300,28750,15550,22150,22491.16,2.17,0,-164,22516,22332,22066,21882,21616,22425,21975,137,6600,2500,15500,50,1,5485962,1229,14.12,0.94,12,0.01,1586.00,23881.00,35700,20240830,-37.25,19710,20241209,13.65,25700,-12.84,20250414,19710,13.65,20250311,35700,-37.25,20240830,19710,13.65,20241209,0.32,Y,063160,2500,137 억,,119172,N,N,6,N,00,N
 20250512,160531,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22150,100,2,0.45,115757400,5257,87.76,22050,22250,21800,28650,15450,22050,22019.67,2.16,0,1237,22416,22232,22066,21882,21716,22150,21800,137,6600,2500,15430,50,1,5485962,1215,13.97,0.93,12,0.10,1586.00,23881.00,35700,20240830,-37.96,19710,20241209,12.38,25700,-13.81,20250414,19710,12.38,20250311,35700,-37.96,20240830,19710,12.38,20241209,0.32,Y,063160,2500,137 억,,118286,N,N,6,N,00,N
 20250512,150537,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22200,150,2,0.68,113120150,5138,85.78,22050,22200,21800,28650,15450,22050,22016.38,2.16,0,1320,22416,22232,22066,21882,21716,22150,21800,137,6600,2500,15430,50,1,5485962,1218,14.00,0.93,12,0.09,1586.00,23881.00,35700,20240830,-37.82,19710,20241209,12.63,25700,-13.62,20250414,19710,12.63,20250311,35700,-37.82,20240830,19710,12.63,20241209,0.32,Y,063160,2500,137 억,,118286,N,N,8,N,00,N
 20250512,140536,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22150,100,2,0.45,99229850,4511,75.31,22050,22150,21800,28650,15450,22050,21997.31,2.16,0,1338,22416,22232,22066,21882,21716,22150,21800,137,6600,2500,15430,50,1,5485962,1215,13.97,0.93,12,0.08,1586.00,23881.00,35700,20240830,-37.96,19710,20241209,12.38,25700,-13.81,20250414,19710,12.38,20250311,35700,-37.96,20240830,19710,12.38,20241209,0.32,Y,063160,2500,137 억,,118286,N,N,8,N,00,N
diff --git a/063170/price/prices-20250501.csv b/063170/price/prices-20250501.csv
index 329eaf817a69..20ce0345a7fc 100644
--- a/063170/price/prices-20250501.csv
+++ b/063170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160533,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8390,-90,5,-1.06,2077845485,248624,69.27,8490,8550,8240,11020,5940,8480,8357.38,1.53,0,26489,8946,8712,8516,8282,8086,8615,8185,89,2540,500,5930,10,1,17774267,1491,-15.74,1.33,12,1.40,-533.00,6320.00,9380,20250509,-10.55,6110,20250409,37.32,9380,-10.55,20250509,6110,37.32,20250409,9380,-10.55,20250509,6110,37.32,20250409,4.82,Y,063170,500,88 억,,271211,N,N,1421,N,00,N
+20250513,150540,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8380,-100,5,-1.18,1860162395,222684,62.04,8490,8550,8240,11020,5940,8480,8353.37,1.53,0,25514,8946,8712,8516,8282,8086,8615,8185,89,2540,500,5930,10,1,17774267,1489,-15.72,1.33,12,1.25,-533.00,6320.00,9380,20250509,-10.66,6110,20250409,37.15,9380,-10.66,20250509,6110,37.15,20250409,9380,-10.66,20250509,6110,37.15,20250409,4.82,Y,063170,500,88 억,,271211,N,N,14548,N,00,N
+20250513,140541,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8360,-120,5,-1.42,1595575875,191051,53.23,8490,8550,8240,11020,5940,8480,8351.57,1.53,0,23414,8946,8712,8516,8282,8086,8615,8185,89,2540,500,5930,10,1,17774267,1486,-15.68,1.32,12,1.07,-533.00,6320.00,9380,20250509,-10.87,6110,20250409,36.82,9380,-10.87,20250509,6110,36.82,20250409,9380,-10.87,20250509,6110,36.82,20250409,4.82,Y,063170,500,88 억,,271211,N,N,14548,N,00,N
+20250513,130542,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8340,-140,5,-1.65,1373920295,164487,45.83,8490,8550,8240,11020,5940,8480,8352.76,1.53,0,19344,8946,8712,8516,8282,8086,8615,8185,89,2540,500,5930,10,1,17774267,1482,-15.65,1.32,12,0.93,-533.00,6320.00,9380,20250509,-11.09,6110,20250409,36.50,9380,-11.09,20250509,6110,36.50,20250409,9380,-11.09,20250509,6110,36.50,20250409,4.82,Y,063170,500,88 억,,271211,N,N,14548,N,00,N
+20250513,120542,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8290,-190,5,-2.24,1244912975,149012,41.52,8490,8550,8240,11020,5940,8480,8354.45,1.53,0,15658,8946,8712,8516,8282,8086,8615,8185,89,2540,500,5930,10,1,17774267,1473,-15.55,1.31,12,0.84,-533.00,6320.00,9380,20250509,-11.62,6110,20250409,35.68,9380,-11.62,20250509,6110,35.68,20250409,9380,-11.62,20250509,6110,35.68,20250409,4.82,Y,063170,500,88 억,,271211,N,N,14548,N,00,N
+20250513,110541,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8340,-140,5,-1.65,1063198105,127132,35.42,8490,8550,8240,11020,5940,8480,8362.95,1.53,0,10960,8946,8712,8516,8282,8086,8615,8185,89,2540,500,5930,10,1,17774267,1482,-15.65,1.32,12,0.72,-533.00,6320.00,9380,20250509,-11.09,6110,20250409,36.50,9380,-11.09,20250509,6110,36.50,20250409,9380,-11.09,20250509,6110,36.50,20250409,4.82,Y,063170,500,88 억,,271211,N,N,14548,N,00,N
+20250513,100543,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8360,-120,5,-1.42,721611520,85997,23.96,8490,8550,8300,11020,5940,8480,8391.12,1.53,0,1121,8946,8712,8516,8282,8086,8615,8185,89,2540,500,5930,10,1,17774267,1486,-15.68,1.32,12,0.48,-533.00,6320.00,9380,20250509,-10.87,6110,20250409,36.82,9380,-10.87,20250509,6110,36.82,20250409,9380,-10.87,20250509,6110,36.82,20250409,4.82,Y,063170,500,88 억,,271211,N,N,14548,N,00,N
+20250513,090545,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8430,-50,5,-0.59,164390170,19460,5.42,8490,8550,8390,11020,5940,8480,8447.59,1.53,0,-6671,8946,8712,8516,8282,8086,8615,8185,89,2540,500,5930,10,1,17774267,1498,-15.82,1.33,12,0.11,-533.00,6320.00,9380,20250509,-10.13,6110,20250409,37.97,9380,-10.13,20250509,6110,37.97,20250409,9380,-10.13,20250509,6110,37.97,20250409,4.82,Y,063170,500,88 억,,271211,N,N,14548,N,00,N
 20250512,160532,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8480,-260,5,-2.97,3059437690,358927,29.23,8630,8750,8320,11360,6120,8740,8523.92,1.27,0,28519,9686,9212,8906,8432,8126,9060,8280,89,2620,500,6110,10,1,17774267,1507,-15.91,1.34,12,2.02,-533.00,6320.00,9380,20250509,-9.59,6110,20250409,38.79,9380,-9.59,20250509,6110,38.79,20250409,9380,-9.59,20250509,6110,38.79,20250409,4.83,Y,063170,500,88 억,,226583,N,N,14548,N,00,N
 20250512,150537,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8480,-260,5,-2.97,2808075420,329257,26.81,8630,8750,8320,11360,6120,8740,8528.52,1.27,0,27865,9686,9212,8906,8432,8126,9060,8280,89,2620,500,6110,10,1,17774267,1507,-15.91,1.34,12,1.85,-533.00,6320.00,9380,20250509,-9.59,6110,20250409,38.79,9380,-9.59,20250509,6110,38.79,20250409,9380,-9.59,20250509,6110,38.79,20250409,4.83,Y,063170,500,88 억,,226583,N,N,69,N,00,N
 20250512,140537,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8500,-240,5,-2.75,2514196165,294616,23.99,8630,8750,8320,11360,6120,8740,8533.81,1.27,0,26285,9686,9212,8906,8432,8126,9060,8280,89,2620,500,6110,10,1,17774267,1511,-15.95,1.34,12,1.66,-533.00,6320.00,9380,20250509,-9.38,6110,20250409,39.12,9380,-9.38,20250509,6110,39.12,20250409,9380,-9.38,20250509,6110,39.12,20250409,4.83,Y,063170,500,88 억,,226583,N,N,69,N,00,N
diff --git a/063440/price/prices-20250501.csv b/063440/price/prices-20250501.csv
index c955e897aea9..9a8cb17c6645 100644
--- a/063440/price/prices-20250501.csv
+++ b/063440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160533,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1485,-8,5,-0.54,149616235,100815,110.03,1500,1500,1476,1940,1046,1493,1484.07,1.80,0,-47684,1517,1504,1496,1483,1475,1511,1490,234,447,500,1070,1,1,46029154,684,14.01,1.11,12,0.22,106.00,1343.00,1960,20240502,-24.23,1194,20240805,24.37,1698,-12.54,20250411,1212,22.52,20250203,1790,-17.04,20240523,1194,24.37,20240805,3.05,Y,063440,500,233 억,,829267,N,N,3988,N,00,N
+20250513,150540,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1482,-11,5,-0.74,140669328,94781,103.44,1500,1500,1476,1940,1046,1493,1484.15,1.80,0,-47338,1517,1504,1496,1483,1475,1511,1490,234,447,500,1070,1,1,46029154,682,13.98,1.10,12,0.21,106.00,1343.00,1960,20240502,-24.39,1194,20240805,24.12,1698,-12.72,20250411,1212,22.28,20250203,1790,-17.21,20240523,1194,24.12,20240805,3.05,Y,063440,500,233 억,,829267,N,N,2623,N,00,N
+20250513,140541,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1482,-11,5,-0.74,128610045,86633,94.55,1500,1500,1476,1940,1046,1493,1484.54,1.80,0,-43800,1517,1504,1496,1483,1475,1511,1490,234,447,500,1070,1,1,46029154,682,13.98,1.10,12,0.19,106.00,1343.00,1960,20240502,-24.39,1194,20240805,24.12,1698,-12.72,20250411,1212,22.28,20250203,1790,-17.21,20240523,1194,24.12,20240805,3.05,Y,063440,500,233 억,,829267,N,N,2623,N,00,N
+20250513,130542,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1491,-2,5,-0.13,91621866,61662,67.30,1500,1500,1476,1940,1046,1493,1485.87,1.80,0,-26848,1517,1504,1496,1483,1475,1511,1490,234,447,500,1070,1,1,46029154,686,14.07,1.11,12,0.13,106.00,1343.00,1960,20240502,-23.93,1194,20240805,24.87,1698,-12.19,20250411,1212,23.02,20250203,1790,-16.70,20240523,1194,24.87,20240805,3.05,Y,063440,500,233 억,,829267,N,N,2623,N,00,N
+20250513,120543,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1493,0,3,0.00,88276515,59417,64.85,1500,1500,1476,1940,1046,1493,1485.71,1.80,0,-25030,1517,1504,1496,1483,1475,1511,1490,234,447,500,1070,1,1,46029154,687,14.08,1.11,12,0.13,106.00,1343.00,1960,20240502,-23.83,1194,20240805,25.04,1698,-12.07,20250411,1212,23.18,20250203,1790,-16.59,20240523,1194,25.04,20240805,3.05,Y,063440,500,233 억,,829267,N,N,2623,N,00,N
+20250513,110542,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1493,0,3,0.00,83606478,56287,61.43,1500,1500,1476,1940,1046,1493,1485.36,1.80,0,-23568,1517,1504,1496,1483,1475,1511,1490,234,447,500,1070,1,1,46029154,687,14.08,1.11,12,0.12,106.00,1343.00,1960,20240502,-23.83,1194,20240805,25.04,1698,-12.07,20250411,1212,23.18,20250203,1790,-16.59,20240523,1194,25.04,20240805,3.05,Y,063440,500,233 억,,829267,N,N,2623,N,00,N
+20250513,100544,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1488,-5,5,-0.33,59665733,40193,43.87,1500,1500,1476,1940,1046,1493,1484.48,1.80,0,-20096,1517,1504,1496,1483,1475,1511,1490,234,447,500,1070,1,1,46029154,685,14.04,1.11,12,0.09,106.00,1343.00,1960,20240502,-24.08,1194,20240805,24.62,1698,-12.37,20250411,1212,22.77,20250203,1790,-16.87,20240523,1194,24.62,20240805,3.05,Y,063440,500,233 억,,829267,N,N,2623,N,00,N
+20250513,090546,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1490,-3,5,-0.20,9331068,6263,6.84,1500,1500,1487,1940,1046,1493,1489.87,1.80,0,-5286,1517,1504,1496,1483,1475,1511,1490,234,447,500,1070,1,1,46029154,686,14.06,1.11,12,0.01,106.00,1343.00,1960,20240502,-23.98,1194,20240805,24.79,1698,-12.25,20250411,1212,22.94,20250203,1790,-16.76,20240523,1194,24.79,20240805,3.05,Y,063440,500,233 억,,829267,N,N,2623,N,00,N
 20250512,160532,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1493,-6,5,-0.40,135032501,90296,55.42,1488,1509,1488,1948,1050,1499,1495.44,1.73,0,21776,1542,1520,1503,1481,1464,1512,1473,234,449,500,1070,1,1,46029154,687,14.08,1.11,12,0.20,106.00,1343.00,1960,20240502,-23.83,1194,20240805,25.04,1698,-12.07,20250411,1212,23.18,20250203,1790,-16.59,20240523,1194,25.04,20240805,3.04,Y,063440,500,233 억,,796830,N,N,2623,N,00,N
 20250512,150538,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1491,-8,5,-0.53,126874961,84828,52.07,1488,1509,1488,1948,1050,1499,1495.67,1.73,0,23820,1542,1520,1503,1481,1464,1512,1473,234,449,500,1070,1,1,46029154,686,14.07,1.11,12,0.18,106.00,1343.00,1960,20240502,-23.93,1194,20240805,24.87,1698,-12.19,20250411,1212,23.02,20250203,1790,-16.70,20240523,1194,24.87,20240805,3.04,Y,063440,500,233 억,,796830,N,N,7747,N,00,N
 20250512,140537,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1495,-4,5,-0.27,97137116,64888,39.83,1488,1509,1488,1948,1050,1499,1497.00,1.73,0,19986,1542,1520,1503,1481,1464,1512,1473,234,449,500,1070,1,1,46029154,688,14.10,1.11,12,0.14,106.00,1343.00,1960,20240502,-23.72,1194,20240805,25.21,1698,-11.96,20250411,1212,23.35,20250203,1790,-16.48,20240523,1194,25.21,20240805,3.04,Y,063440,500,233 억,,796830,N,N,7747,N,00,N
diff --git a/063570/price/prices-20250501.csv b/063570/price/prices-20250501.csv
index 60aa2a24413b..78937035284f 100644
--- a/063570/price/prices-20250501.csv
+++ b/063570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160533,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5170,-70,5,-1.34,195005520,37641,86.20,5240,5240,5150,6810,3670,5240,5180.67,1.75,0,-10256,5320,5280,5200,5160,5080,5300,5180,171,1570,500,3870,10,1,34147728,1765,71.81,0.82,12,0.11,72.00,6310.00,6100,20240429,-15.25,4320,20241209,19.68,5370,-3.72,20250327,4600,12.39,20250102,5980,-13.55,20240514,4320,19.68,20241209,1.43,Y,063570,500,170 억,,597580,N,N,3867,N,00,N
+20250513,150540,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5150,-90,5,-1.72,159531850,30778,70.49,5240,5240,5150,6810,3670,5240,5183.31,1.75,0,-9726,5320,5280,5200,5160,5080,5300,5180,171,1570,500,3870,10,1,34147728,1759,71.53,0.82,12,0.09,72.00,6310.00,6100,20240429,-15.57,4320,20241209,19.21,5370,-4.10,20250327,4600,11.96,20250102,5980,-13.88,20240514,4320,19.21,20241209,1.43,Y,063570,500,170 억,,597580,N,N,2909,N,00,N
+20250513,140541,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5170,-70,5,-1.34,132950880,25631,58.70,5240,5240,5170,6810,3670,5240,5187.11,1.75,0,-6863,5320,5280,5200,5160,5080,5300,5180,171,1570,500,3870,10,1,34147728,1765,71.81,0.82,12,0.08,72.00,6310.00,6100,20240429,-15.25,4320,20241209,19.68,5370,-3.72,20250327,4600,12.39,20250102,5980,-13.55,20240514,4320,19.68,20241209,1.43,Y,063570,500,170 억,,597580,N,N,2909,N,00,N
+20250513,130542,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5180,-60,5,-1.15,99825950,19235,44.05,5240,5240,5170,6810,3670,5240,5189.81,1.75,0,-3377,5320,5280,5200,5160,5080,5300,5180,171,1570,500,3870,10,1,34147728,1769,71.94,0.82,12,0.06,72.00,6310.00,6100,20240429,-15.08,4320,20241209,19.91,5370,-3.54,20250327,4600,12.61,20250102,5980,-13.38,20240514,4320,19.91,20241209,1.43,Y,063570,500,170 억,,597580,N,N,2909,N,00,N
+20250513,120543,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5190,-50,5,-0.95,75382470,14527,33.27,5240,5240,5170,6810,3670,5240,5189.13,1.75,0,-1680,5320,5280,5200,5160,5080,5300,5180,171,1570,500,3870,10,1,34147728,1772,72.08,0.82,12,0.04,72.00,6310.00,6100,20240429,-14.92,4320,20241209,20.14,5370,-3.35,20250327,4600,12.83,20250102,5980,-13.21,20240514,4320,20.14,20241209,1.43,Y,063570,500,170 억,,597580,N,N,2909,N,00,N
+20250513,110542,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5190,-50,5,-0.95,58402850,11259,25.78,5240,5240,5170,6810,3670,5240,5187.21,1.75,0,12,5320,5280,5200,5160,5080,5300,5180,171,1570,500,3870,10,1,34147728,1772,72.08,0.82,12,0.03,72.00,6310.00,6100,20240429,-14.92,4320,20241209,20.14,5370,-3.35,20250327,4600,12.83,20250102,5980,-13.21,20240514,4320,20.14,20241209,1.43,Y,063570,500,170 억,,597580,N,N,2909,N,00,N
+20250513,100544,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5190,-50,5,-0.95,34708010,6695,15.33,5240,5240,5170,6810,3670,5240,5184.17,1.75,0,-1043,5320,5280,5200,5160,5080,5300,5180,171,1570,500,3870,10,1,34147728,1772,72.08,0.82,12,0.02,72.00,6310.00,6100,20240429,-14.92,4320,20241209,20.14,5370,-3.35,20250327,4600,12.83,20250102,5980,-13.21,20240514,4320,20.14,20241209,1.43,Y,063570,500,170 억,,597580,N,N,2909,N,00,N
+20250513,090546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5190,-50,5,-0.95,5526580,1060,2.43,5240,5240,5180,6810,3670,5240,5213.75,1.75,0,116,5320,5280,5200,5160,5080,5300,5180,171,1570,500,3870,10,1,34147728,1772,72.08,0.82,12,0.00,72.00,6310.00,6100,20240429,-14.92,4320,20241209,20.14,5370,-3.35,20250327,4600,12.83,20250102,5980,-13.21,20240514,4320,20.14,20241209,1.43,Y,063570,500,170 억,,597580,N,N,2909,N,00,N
 20250512,160532,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5240,70,2,1.35,225817025,43645,45.71,5170,5240,5120,6720,3620,5170,5173.61,1.72,0,4203,5350,5260,5160,5070,4970,5305,5115,171,1550,500,3820,10,1,34147728,1789,72.78,0.83,12,0.13,72.00,6310.00,6100,20240429,-14.10,4320,20241209,21.30,5370,-2.42,20250327,4600,13.91,20250102,5980,-12.37,20240514,4320,21.30,20241209,1.46,Y,063570,500,170 억,,588647,N,N,2909,N,00,N
 20250512,150538,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5180,10,2,0.19,210674805,40750,42.68,5170,5210,5120,6720,3620,5170,5169.93,1.72,0,3844,5350,5260,5160,5070,4970,5305,5115,171,1550,500,3820,10,1,34147728,1769,71.94,0.82,12,0.12,72.00,6310.00,6100,20240429,-15.08,4320,20241209,19.91,5370,-3.54,20250327,4600,12.61,20250102,5980,-13.38,20240514,4320,19.91,20241209,1.46,Y,063570,500,170 억,,588647,N,N,6012,N,00,N
 20250512,140537,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5190,20,2,0.39,194578155,37644,39.42,5170,5210,5120,6720,3620,5170,5168.90,1.72,0,4544,5350,5260,5160,5070,4970,5305,5115,171,1550,500,3820,10,1,34147728,1772,72.08,0.82,12,0.11,72.00,6310.00,6100,20240429,-14.92,4320,20241209,20.14,5370,-3.35,20250327,4600,12.83,20250102,5980,-13.21,20240514,4320,20.14,20241209,1.46,Y,063570,500,170 억,,588647,N,N,6012,N,00,N
diff --git a/063760/price/prices-20250501.csv b/063760/price/prices-20250501.csv
index dc0056e53e57..e6946c61aa13 100644
--- a/063760/price/prices-20250501.csv
+++ b/063760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2185,30,2,1.39,20973895,9663,331.38,2155,2300,2135,2800,1510,2155,2170.54,0.98,0,-321,2218,2186,2158,2126,2098,2202,2142,47,645,500,1500,5,1,9325130,204,-15.39,0.29,12,0.10,-142.00,7601.00,3225,20240628,-32.25,1850,20250328,18.11,2375,-8.00,20250109,1850,18.11,20250328,3225,-32.25,20240628,1850,18.11,20250328,0.08,Y,063760,500,46 억,,91604,N,N,0,N,00,N
+20250513,150540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2210,55,2,2.55,20221870,9319,319.58,2155,2300,2135,2800,1510,2155,2169.96,0.98,0,-327,2218,2186,2158,2126,2098,2202,2142,47,645,500,1500,5,1,9325130,206,-15.56,0.29,12,0.10,-142.00,7601.00,3225,20240628,-31.47,1850,20250328,19.46,2375,-6.95,20250109,1850,19.46,20250328,3225,-31.47,20240628,1850,19.46,20250328,0.08,Y,063760,500,46 억,,91604,N,N,0,N,00,N
+20250513,140542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2215,60,2,2.78,19794805,9125,312.93,2155,2300,2135,2800,1510,2155,2169.29,0.98,0,-348,2218,2186,2158,2126,2098,2202,2142,47,645,500,1500,5,1,9325130,207,-15.60,0.29,12,0.10,-142.00,7601.00,3225,20240628,-31.32,1850,20250328,19.73,2375,-6.74,20250109,1850,19.73,20250328,3225,-31.32,20240628,1850,19.73,20250328,0.08,Y,063760,500,46 억,,91604,N,N,0,N,00,N
+20250513,130543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2190,35,2,1.62,17802430,8212,281.62,2155,2300,2135,2800,1510,2155,2167.86,0.98,0,79,2218,2186,2158,2126,2098,2202,2142,47,645,500,1500,5,1,9325130,204,-15.42,0.29,12,0.09,-142.00,7601.00,3225,20240628,-32.09,1850,20250328,18.38,2375,-7.79,20250109,1850,18.38,20250328,3225,-32.09,20240628,1850,18.38,20250328,0.08,Y,063760,500,46 억,,91604,N,N,0,N,00,N
+20250513,120543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2190,35,2,1.62,8733680,4010,137.52,2155,2300,2135,2800,1510,2155,2177.98,0.98,0,70,2218,2186,2158,2126,2098,2202,2142,47,645,500,1500,5,1,9325130,204,-15.42,0.29,12,0.04,-142.00,7601.00,3225,20240628,-32.09,1850,20250328,18.38,2375,-7.79,20250109,1850,18.38,20250328,3225,-32.09,20240628,1850,18.38,20250328,0.08,Y,063760,500,46 억,,91604,N,N,0,N,00,N
+20250513,110542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2205,50,2,2.32,5165465,2369,81.24,2155,2300,2135,2800,1510,2155,2180.44,0.98,0,81,2218,2186,2158,2126,2098,2202,2142,47,645,500,1500,5,1,9325130,206,-15.53,0.29,12,0.03,-142.00,7601.00,3225,20240628,-31.63,1850,20250328,19.19,2375,-7.16,20250109,1850,19.19,20250328,3225,-31.63,20240628,1850,19.19,20250328,0.08,Y,063760,500,46 억,,91604,N,N,0,N,00,N
+20250513,100544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,45,2,2.09,4815920,2208,75.72,2155,2300,2150,2800,1510,2155,2181.12,0.98,0,84,2218,2186,2158,2126,2098,2202,2142,47,645,500,1500,5,1,9325130,205,-15.49,0.29,12,0.02,-142.00,7601.00,3225,20240628,-31.78,1850,20250328,18.92,2375,-7.37,20250109,1850,18.92,20250328,3225,-31.78,20240628,1850,18.92,20250328,0.08,Y,063760,500,46 억,,91604,N,N,0,N,00,N
+20250513,090546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2215,60,2,2.78,4536275,2081,71.36,2155,2300,2150,2800,1510,2155,2179.85,0.98,0,117,2218,2186,2158,2126,2098,2202,2142,47,645,500,1500,5,1,9325130,207,-15.60,0.29,12,0.02,-142.00,7601.00,3225,20240628,-31.32,1850,20250328,19.73,2375,-6.74,20250109,1850,19.73,20250328,3225,-31.32,20240628,1850,19.73,20250328,0.08,Y,063760,500,46 억,,91604,N,N,0,N,00,N
 20250512,160532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2155,-5,5,-0.23,6297575,2916,9.49,2130,2190,2130,2805,1515,2160,2159.66,0.98,0,-110,2256,2207,2181,2132,2106,2197,2122,47,645,500,1510,5,1,9325130,201,-15.18,0.28,12,0.03,-142.00,7601.00,3225,20240628,-33.18,1850,20250328,16.49,2375,-9.26,20250109,1850,16.49,20250328,3225,-33.18,20240628,1850,16.49,20250328,0.08,Y,063760,500,46 억,,91588,N,N,0,N,00,N
 20250512,150538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2170,10,2,0.46,5879175,2722,8.85,2130,2190,2130,2805,1515,2160,2159.87,0.98,0,-102,2256,2207,2181,2132,2106,2197,2122,47,645,500,1510,5,1,9325130,202,-15.28,0.29,12,0.03,-142.00,7601.00,3225,20240628,-32.71,1850,20250328,17.30,2375,-8.63,20250109,1850,17.30,20250328,3225,-32.71,20240628,1850,17.30,20250328,0.08,Y,063760,500,46 억,,91588,N,N,0,N,00,N
 20250512,140537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2185,25,2,1.16,5442785,2521,8.20,2130,2190,2130,2805,1515,2160,2158.98,0.98,0,-110,2256,2207,2181,2132,2106,2197,2122,47,645,500,1510,5,1,9325130,204,-15.39,0.29,12,0.03,-142.00,7601.00,3225,20240628,-32.25,1850,20250328,18.11,2375,-8.00,20250109,1850,18.11,20250328,3225,-32.25,20240628,1850,18.11,20250328,0.08,Y,063760,500,46 억,,91588,N,N,0,N,00,N
diff --git a/064090/price/prices-20250501.csv b/064090/price/prices-20250501.csv
index 4e990a60c40a..0c726fd3bd4a 100644
--- a/064090/price/prices-20250501.csv
+++ b/064090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3940,-245,5,-5.85,1099999871,279468,142.73,4180,4180,3775,5440,2930,4185,3936.05,0.22,0,5534,4565,4375,4185,3995,3805,4280,3900,249,1255,500,2840,5,1,49742745,1960,9.56,2.02,12,0.56,412.00,1947.00,7630,20240704,-48.36,1700,20250304,131.76,4620,-14.72,20250508,1700,131.76,20250304,7630,-48.36,20240704,1700,131.76,20250304,0.57,Y,064090,500,248 억,,108706,N,N,10648,N,00,N
+20250513,150541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3905,-280,5,-6.69,1074199001,272904,139.38,4180,4180,3775,5440,2930,4185,3936.18,0.22,0,8897,4565,4375,4185,3995,3805,4280,3900,249,1255,500,2840,5,1,49742745,1942,9.48,2.01,12,0.55,412.00,1947.00,7630,20240704,-48.82,1700,20250304,129.71,4620,-15.48,20250508,1700,129.71,20250304,7630,-48.82,20240704,1700,129.71,20250304,0.57,Y,064090,500,248 억,,108706,N,N,6838,N,00,N
+20250513,140542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3940,-245,5,-5.85,755826301,190007,97.04,4180,4180,3845,5440,2930,4185,3977.89,0.22,0,-7027,4565,4375,4185,3995,3805,4280,3900,249,1255,500,2840,5,1,49742745,1960,9.56,2.02,12,0.38,412.00,1947.00,7630,20240704,-48.36,1700,20250304,131.76,4620,-14.72,20250508,1700,131.76,20250304,7630,-48.36,20240704,1700,131.76,20250304,0.57,Y,064090,500,248 억,,108706,N,N,6838,N,00,N
+20250513,130543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3935,-250,5,-5.97,680362986,170641,87.15,4180,4180,3845,5440,2930,4185,3987.10,0.22,0,-9100,4565,4375,4185,3995,3805,4280,3900,249,1255,500,2840,5,1,49742745,1957,9.55,2.02,12,0.34,412.00,1947.00,7630,20240704,-48.43,1700,20250304,131.47,4620,-14.83,20250508,1700,131.47,20250304,7630,-48.43,20240704,1700,131.47,20250304,0.57,Y,064090,500,248 억,,108706,N,N,6838,N,00,N
+20250513,120543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,-285,5,-6.81,610408911,152753,78.02,4180,4180,3845,5440,2930,4185,3996.05,0.22,0,-6343,4565,4375,4185,3995,3805,4280,3900,249,1255,500,2840,5,1,49742745,1940,9.47,2.00,12,0.31,412.00,1947.00,7630,20240704,-48.89,1700,20250304,129.41,4620,-15.58,20250508,1700,129.41,20250304,7630,-48.89,20240704,1700,129.41,20250304,0.57,Y,064090,500,248 억,,108706,N,N,6838,N,00,N
+20250513,110542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3975,-210,5,-5.02,446093256,110885,56.63,4180,4180,3920,5440,2930,4185,4023.03,0.22,0,-9853,4565,4375,4185,3995,3805,4280,3900,249,1255,500,2840,5,1,49742745,1977,9.65,2.04,12,0.22,412.00,1947.00,7630,20240704,-47.90,1700,20250304,133.82,4620,-13.96,20250508,1700,133.82,20250304,7630,-47.90,20240704,1700,133.82,20250304,0.57,Y,064090,500,248 억,,108706,N,N,6838,N,00,N
+20250513,100544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3975,-210,5,-5.02,269554630,66438,33.93,4180,4180,3950,5440,2930,4185,4057.24,0.22,0,-6692,4565,4375,4185,3995,3805,4280,3900,249,1255,500,2840,5,1,49742745,1977,9.65,2.04,12,0.13,412.00,1947.00,7630,20240704,-47.90,1700,20250304,133.82,4620,-13.96,20250508,1700,133.82,20250304,7630,-47.90,20240704,1700,133.82,20250304,0.57,Y,064090,500,248 억,,108706,N,N,6838,N,00,N
+20250513,090546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,-95,5,-2.27,12243625,2968,1.52,4180,4180,4065,5440,2930,4185,4125.21,0.22,0,163,4565,4375,4185,3995,3805,4280,3900,249,1255,500,2840,5,1,49742745,2034,9.93,2.10,12,0.01,412.00,1947.00,7630,20240704,-46.40,1700,20250304,140.59,4620,-11.47,20250508,1700,140.59,20250304,7630,-46.40,20240704,1700,140.59,20250304,0.57,Y,064090,500,248 억,,108706,N,N,6838,N,00,N
 20250512,160533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,-105,5,-2.45,807852290,195799,153.98,4325,4375,3995,5570,3005,4290,4125.93,0.24,0,-8154,4560,4425,4335,4200,4110,4380,4155,249,1280,500,2910,5,1,49742745,2082,10.16,2.15,12,0.39,412.00,1947.00,7630,20240704,-45.15,1700,20250304,146.18,4620,-9.42,20250508,1700,146.18,20250304,7630,-45.15,20240704,1700,146.18,20250304,0.58,Y,064090,500,248 억,,117769,N,N,6838,N,00,N
 20250512,150538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4020,-270,5,-6.29,737542860,178769,140.59,4325,4375,3995,5570,3005,4290,4125.68,0.24,0,-731,4560,4425,4335,4200,4110,4380,4155,249,1280,500,2910,5,1,49742745,2000,9.76,2.06,12,0.36,412.00,1947.00,7630,20240704,-47.31,1700,20250304,136.47,4620,-12.99,20250508,1700,136.47,20250304,7630,-47.31,20240704,1700,136.47,20250304,0.58,Y,064090,500,248 억,,117769,N,N,10317,N,00,N
 20250512,140538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4125,-165,5,-3.85,479049635,114914,90.37,4325,4375,4075,5570,3005,4290,4168.77,0.24,0,-1538,4560,4425,4335,4200,4110,4380,4155,249,1280,500,2910,5,1,49742745,2052,10.01,2.12,12,0.23,412.00,1947.00,7630,20240704,-45.94,1700,20250304,142.65,4620,-10.71,20250508,1700,142.65,20250304,7630,-45.94,20240704,1700,142.65,20250304,0.58,Y,064090,500,248 억,,117769,N,N,10317,N,00,N
diff --git a/064240/price/prices-20250501.csv b/064240/price/prices-20250501.csv
index 888b5452ca3f..6457d9e53a2d 100644
--- a/064240/price/prices-20250501.csv
+++ b/064240/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,-15,5,-0.56,183517060,68245,59.76,2675,2750,2645,3475,1875,2675,2689.09,1.55,0,6794,2791,2732,2696,2637,2601,2715,2620,178,800,500,1870,5,1,35038012,932,106.40,1.06,12,0.19,25.00,2500.00,3700,20240717,-28.11,1700,20250219,56.47,3205,-17.00,20250416,1700,56.47,20250219,3700,-28.11,20240717,1700,56.47,20250219,0.21,Y,064240,500,177 억,,541418,N,N,11948,N,00,N
+20250513,150541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2655,-20,5,-0.75,168880730,62732,54.93,2675,2750,2655,3475,1875,2675,2692.10,1.55,0,8269,2791,2732,2696,2637,2601,2715,2620,178,800,500,1870,5,1,35038012,930,106.20,1.06,12,0.18,25.00,2500.00,3700,20240717,-28.24,1700,20250219,56.18,3205,-17.16,20250416,1700,56.18,20250219,3700,-28.24,20240717,1700,56.18,20250219,0.21,Y,064240,500,177 억,,541418,N,N,17582,N,00,N
+20250513,140542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,25,2,0.93,131996000,48930,42.85,2675,2750,2670,3475,1875,2675,2697.65,1.55,0,12400,2791,2732,2696,2637,2601,2715,2620,178,800,500,1870,5,1,35038012,946,108.00,1.08,12,0.14,25.00,2500.00,3700,20240717,-27.03,1700,20250219,58.82,3205,-15.76,20250416,1700,58.82,20250219,3700,-27.03,20240717,1700,58.82,20250219,0.21,Y,064240,500,177 억,,541418,N,N,17582,N,00,N
+20250513,130543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,30,2,1.12,108310050,40164,35.17,2675,2750,2670,3475,1875,2675,2696.70,1.55,0,9722,2791,2732,2696,2637,2601,2715,2620,178,800,500,1870,5,1,35038012,948,108.20,1.08,12,0.11,25.00,2500.00,3700,20240717,-26.89,1700,20250219,59.12,3205,-15.60,20250416,1700,59.12,20250219,3700,-26.89,20240717,1700,59.12,20250219,0.21,Y,064240,500,177 억,,541418,N,N,17582,N,00,N
+20250513,120544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,50,2,1.87,89285120,33134,29.01,2675,2750,2670,3475,1875,2675,2694.67,1.55,0,9611,2791,2732,2696,2637,2601,2715,2620,178,800,500,1870,5,1,35038012,955,109.00,1.09,12,0.09,25.00,2500.00,3700,20240717,-26.35,1700,20250219,60.29,3205,-14.98,20250416,1700,60.29,20250219,3700,-26.35,20240717,1700,60.29,20250219,0.21,Y,064240,500,177 억,,541418,N,N,17582,N,00,N
+20250513,110543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,40,2,1.50,73572590,27356,23.96,2675,2750,2670,3475,1875,2675,2689.45,1.55,0,5768,2791,2732,2696,2637,2601,2715,2620,178,800,500,1870,5,1,35038012,951,108.60,1.09,12,0.08,25.00,2500.00,3700,20240717,-26.62,1700,20250219,59.71,3205,-15.29,20250416,1700,59.71,20250219,3700,-26.62,20240717,1700,59.71,20250219,0.21,Y,064240,500,177 억,,541418,N,N,17582,N,00,N
+20250513,100545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,10,2,0.37,52226920,19430,17.01,2675,2750,2670,3475,1875,2675,2687.95,1.55,0,3165,2791,2732,2696,2637,2601,2715,2620,178,800,500,1870,5,1,35038012,941,107.40,1.07,12,0.06,25.00,2500.00,3700,20240717,-27.43,1700,20250219,57.94,3205,-16.22,20250416,1700,57.94,20250219,3700,-27.43,20240717,1700,57.94,20250219,0.21,Y,064240,500,177 억,,541418,N,N,17582,N,00,N
+20250513,090547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2745,70,2,2.62,9437755,3473,3.04,2675,2750,2675,3475,1875,2675,2717.48,1.55,0,-728,2791,2732,2696,2637,2601,2715,2620,178,800,500,1870,5,1,35038012,962,109.80,1.10,12,0.01,25.00,2500.00,3700,20240717,-25.81,1700,20250219,61.47,3205,-14.35,20250416,1700,61.47,20250219,3700,-25.81,20240717,1700,61.47,20250219,0.21,Y,064240,500,177 억,,541418,N,N,17582,N,00,N
 20250512,160533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,15,2,0.56,295505561,109136,107.09,2750,2755,2660,3455,1865,2660,2707.68,1.52,0,11072,2836,2747,2686,2597,2536,2717,2567,178,795,500,1860,5,1,35038012,937,107.00,1.07,12,0.31,25.00,2500.00,3700,20240717,-27.70,1700,20250219,57.35,3205,-16.54,20250416,1700,57.35,20250219,3700,-27.70,20240717,1700,57.35,20250219,0.21,Y,064240,500,177 억,,531051,N,N,17582,N,00,N
 20250512,150539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,25,2,0.94,271403656,100180,98.30,2750,2755,2660,3455,1865,2660,2709.16,1.52,0,12430,2836,2747,2686,2597,2536,2717,2567,178,795,500,1860,5,1,35038012,941,107.40,1.07,12,0.29,25.00,2500.00,3700,20240717,-27.43,1700,20250219,57.94,3205,-16.22,20250416,1700,57.94,20250219,3700,-27.43,20240717,1700,57.94,20250219,0.21,Y,064240,500,177 억,,531051,N,N,11185,N,00,N
 20250512,140538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,30,2,1.13,251214886,92653,90.91,2750,2755,2660,3455,1865,2660,2711.35,1.52,0,9633,2836,2747,2686,2597,2536,2717,2567,178,795,500,1860,5,1,35038012,943,107.60,1.08,12,0.26,25.00,2500.00,3700,20240717,-27.30,1700,20250219,58.24,3205,-16.07,20250416,1700,58.24,20250219,3700,-27.30,20240717,1700,58.24,20250219,0.21,Y,064240,500,177 억,,531051,N,N,11185,N,00,N
diff --git a/064260/price/prices-20250501.csv b/064260/price/prices-20250501.csv
index 1786bbfeead2..d765a502edcd 100644
--- a/064260/price/prices-20250501.csv
+++ b/064260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160534,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3040,5,2,0.16,5239247044,1681687,120.67,3070,3215,3025,3945,2125,3035,3115.47,5.46,0,-88643,3165,3100,3040,2975,2915,3132,3007,345,910,500,2240,5,1,68949040,2096,28.95,0.68,12,2.44,105.00,4464.00,4820,20240610,-36.93,2420,20250409,25.62,3590,-15.32,20250123,2420,25.62,20250409,4820,-36.93,20240610,2420,25.62,20250409,3.29,Y,064260,500,344 억,,3766565,N,N,12296,N,00,N
+20250513,150541,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3040,5,2,0.16,5145426799,1650862,118.46,3070,3215,3025,3945,2125,3035,3116.81,5.46,0,-106657,3165,3100,3040,2975,2915,3132,3007,345,910,500,2240,5,1,68949040,2096,28.95,0.68,12,2.39,105.00,4464.00,4820,20240610,-36.93,2420,20250409,25.62,3590,-15.32,20250123,2420,25.62,20250409,4820,-36.93,20240610,2420,25.62,20250409,3.29,Y,064260,500,344 억,,3766565,N,N,0,N,00,N
+20250513,140542,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3030,-5,5,-0.16,5052998256,1620467,116.28,3070,3215,3025,3945,2125,3035,3118.24,5.46,0,-115439,3165,3100,3040,2975,2915,3132,3007,345,910,500,2240,5,1,68949040,2089,28.86,0.68,12,2.35,105.00,4464.00,4820,20240610,-37.14,2420,20250409,25.21,3590,-15.60,20250123,2420,25.21,20250409,4820,-37.14,20240610,2420,25.21,20250409,3.29,Y,064260,500,344 억,,3766565,N,N,0,N,00,N
+20250513,130543,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3030,-5,5,-0.16,4901289499,1570495,112.69,3070,3215,3030,3945,2125,3035,3120.86,5.46,0,-138156,3165,3100,3040,2975,2915,3132,3007,345,910,500,2240,5,1,68949040,2089,28.86,0.68,12,2.28,105.00,4464.00,4820,20240610,-37.14,2420,20250409,25.21,3590,-15.60,20250123,2420,25.21,20250409,4820,-37.14,20240610,2420,25.21,20250409,3.29,Y,064260,500,344 억,,3766565,N,N,0,N,00,N
+20250513,120544,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3045,10,2,0.33,4700565294,1504513,107.96,3070,3215,3030,3945,2125,3035,3124.31,5.46,0,-135863,3165,3100,3040,2975,2915,3132,3007,345,910,500,2240,5,1,68949040,2099,29.00,0.68,12,2.18,105.00,4464.00,4820,20240610,-36.83,2420,20250409,25.83,3590,-15.18,20250123,2420,25.83,20250409,4820,-36.83,20240610,2420,25.83,20250409,3.29,Y,064260,500,344 억,,3766565,N,N,0,N,00,N
+20250513,110543,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3090,55,2,1.81,4532448247,1449489,104.01,3070,3215,3030,3945,2125,3035,3126.93,5.46,0,-128651,3165,3100,3040,2975,2915,3132,3007,345,910,500,2240,5,1,68949040,2131,29.43,0.69,12,2.10,105.00,4464.00,4820,20240610,-35.89,2420,20250409,27.69,3590,-13.93,20250123,2420,27.69,20250409,4820,-35.89,20240610,2420,27.69,20250409,3.29,Y,064260,500,344 억,,3766565,N,N,0,N,00,N
+20250513,100545,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3070,35,2,1.15,3736422060,1190274,85.41,3070,3215,3035,3945,2125,3035,3139.13,5.46,0,-138018,3165,3100,3040,2975,2915,3132,3007,345,910,500,2240,5,1,68949040,2117,29.24,0.69,12,1.73,105.00,4464.00,4820,20240610,-36.31,2420,20250409,26.86,3590,-14.48,20250123,2420,26.86,20250409,4820,-36.31,20240610,2420,26.86,20250409,3.29,Y,064260,500,344 억,,3766565,N,N,0,N,00,N
+20250513,090547,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3050,15,2,0.49,218781385,71551,5.13,3070,3085,3035,3945,2125,3035,3057.70,5.46,0,1125,3165,3100,3040,2975,2915,3132,3007,345,910,500,2240,5,1,68949040,2103,29.05,0.68,12,0.10,105.00,4464.00,4820,20240610,-36.72,2420,20250409,26.03,3590,-15.04,20250123,2420,26.03,20250409,4820,-36.72,20240610,2420,26.03,20250409,3.29,Y,064260,500,344 억,,3766565,N,N,0,N,00,N
 20250512,160533,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3035,130,2,4.48,4249223724,1393594,31.72,3010,3105,2980,3775,2035,2905,3049.11,4.96,0,281234,3411,3157,3031,2777,2651,3095,2715,345,870,500,2140,5,1,68949040,2093,28.90,0.68,12,2.02,105.00,4464.00,4820,20240610,-37.03,2420,20250409,25.41,3590,-15.46,20250123,2420,25.41,20250409,4820,-37.03,20240610,2420,25.41,20250409,3.29,N,064260,500,344 억,,3422237,N,N,217411,N,00,N
 20250512,150539,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3030,125,2,4.30,4105121394,1346085,30.64,3010,3105,2980,3775,2035,2905,3049.67,4.96,0,273736,3411,3157,3031,2777,2651,3095,2715,345,870,500,2140,5,1,68949040,2089,28.86,0.68,12,1.95,105.00,4464.00,4820,20240610,-37.14,2420,20250409,25.21,3590,-15.60,20250123,2420,25.21,20250409,4820,-37.14,20240610,2420,25.21,20250409,3.29,N,064260,500,344 억,,3422237,N,N,217411,N,00,N
 20250512,140538,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3035,130,2,4.48,3948400981,1294356,29.46,3010,3105,2980,3775,2035,2905,3050.48,4.96,0,261256,3411,3157,3031,2777,2651,3095,2715,345,870,500,2140,5,1,68949040,2093,28.90,0.68,12,1.88,105.00,4464.00,4820,20240610,-37.03,2420,20250409,25.41,3590,-15.46,20250123,2420,25.41,20250409,4820,-37.03,20240610,2420,25.41,20250409,3.29,N,064260,500,344 억,,3422237,N,N,217411,N,00,N
diff --git a/064290/price/prices-20250501.csv b/064290/price/prices-20250501.csv
index 30c4e5ef158a..b63766517631 100644
--- a/064290/price/prices-20250501.csv
+++ b/064290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160534,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9650,10,2,0.10,272838835,28264,67.76,9800,9840,9540,12530,6750,9640,9653.23,0.00,0,130,9966,9802,9526,9362,9086,9885,9445,64,2890,500,6740,10,1,12863962,1241,-10.46,2.54,12,0.22,-923.00,3806.00,31750,20240429,-69.61,7980,20250409,20.93,17110,-43.60,20250219,7980,20.93,20250409,29900,-67.73,20240701,7980,20.93,20250409,3.22,Y,064290,500,64 억,,0,N,N,816,N,00,N
+20250513,150541,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9600,-40,5,-0.41,256643605,26577,63.72,9800,9840,9550,12530,6750,9640,9656.61,0.00,0,739,9966,9802,9526,9362,9086,9885,9445,64,2890,500,6740,10,1,12863962,1235,-10.40,2.52,12,0.21,-923.00,3806.00,31750,20240429,-69.76,7980,20250409,20.30,17110,-43.89,20250219,7980,20.30,20250409,29900,-67.89,20240701,7980,20.30,20250409,3.22,Y,064290,500,64 억,,0,N,N,1390,N,00,N
+20250513,140543,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9600,-40,5,-0.41,216006885,22332,53.54,9800,9840,9570,12530,6750,9640,9672.53,0.00,0,-787,9966,9802,9526,9362,9086,9885,9445,64,2890,500,6740,10,1,12863962,1235,-10.40,2.52,12,0.17,-923.00,3806.00,31750,20240429,-69.76,7980,20250409,20.30,17110,-43.89,20250219,7980,20.30,20250409,29900,-67.89,20240701,7980,20.30,20250409,3.22,Y,064290,500,64 억,,0,N,N,1390,N,00,N
+20250513,130544,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9650,10,2,0.10,184949695,19096,45.78,9800,9840,9590,12530,6750,9640,9685.26,0.00,0,-979,9966,9802,9526,9362,9086,9885,9445,64,2890,500,6740,10,1,12863962,1241,-10.46,2.54,12,0.15,-923.00,3806.00,31750,20240429,-69.61,7980,20250409,20.93,17110,-43.60,20250219,7980,20.93,20250409,29900,-67.73,20240701,7980,20.93,20250409,3.22,Y,064290,500,64 억,,0,N,N,1390,N,00,N
+20250513,120544,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9600,-40,5,-0.41,159300815,16433,39.40,9800,9840,9590,12530,6750,9640,9693.96,0.00,0,-1633,9966,9802,9526,9362,9086,9885,9445,64,2890,500,6740,10,1,12863962,1235,-10.40,2.52,12,0.13,-923.00,3806.00,31750,20240429,-69.76,7980,20250409,20.30,17110,-43.89,20250219,7980,20.30,20250409,29900,-67.89,20240701,7980,20.30,20250409,3.22,Y,064290,500,64 억,,0,N,N,1390,N,00,N
+20250513,110543,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9750,110,2,1.14,114730370,11822,28.34,9800,9840,9590,12530,6750,9640,9704.82,0.00,0,1098,9966,9802,9526,9362,9086,9885,9445,64,2890,500,6740,10,1,12863962,1254,-10.56,2.56,12,0.09,-923.00,3806.00,31750,20240429,-69.29,7980,20250409,22.18,17110,-43.02,20250219,7980,22.18,20250409,29900,-67.39,20240701,7980,22.18,20250409,3.22,Y,064290,500,64 억,,0,N,N,1390,N,00,N
+20250513,100545,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9630,-10,5,-0.10,68801990,7089,17.00,9800,9840,9590,12530,6750,9640,9705.46,0.00,0,-1644,9966,9802,9526,9362,9086,9885,9445,64,2890,500,6740,10,1,12863962,1239,-10.43,2.53,12,0.06,-923.00,3806.00,31750,20240429,-69.67,7980,20250409,20.68,17110,-43.72,20250219,7980,20.68,20250409,29900,-67.79,20240701,7980,20.68,20250409,3.22,Y,064290,500,64 억,,0,N,N,1390,N,00,N
+20250513,090547,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9700,60,2,0.62,20340380,2092,5.02,9800,9810,9650,12530,6750,9640,9722.93,0.00,0,46,9966,9802,9526,9362,9086,9885,9445,64,2890,500,6740,10,1,12863962,1248,-10.51,2.55,12,0.02,-923.00,3806.00,31750,20240429,-69.45,7980,20250409,21.55,17110,-43.31,20250219,7980,21.55,20250409,29900,-67.56,20240701,7980,21.55,20250409,3.22,Y,064290,500,64 억,,0,N,N,1390,N,00,N
 20250512,160533,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9640,230,2,2.44,397965625,41712,72.71,9410,9690,9250,12230,6590,9410,9540.70,0.00,0,25313,9916,9662,9406,9152,8896,9535,9025,64,2820,500,6580,10,1,12863962,1240,-10.44,2.53,12,0.32,-923.00,3806.00,31850,20240426,-69.73,7980,20250409,20.80,17110,-43.66,20250219,7980,20.80,20250409,29900,-67.76,20240701,7980,20.80,20250409,3.25,Y,064290,500,64 억,,0,N,N,1390,N,00,N
 20250512,150539,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9630,220,2,2.34,365921240,38383,66.91,9410,9690,9250,12230,6590,9410,9533.42,0.00,0,23838,9916,9662,9406,9152,8896,9535,9025,64,2820,500,6580,10,1,12863962,1239,-10.43,2.53,12,0.30,-923.00,3806.00,31850,20240426,-69.76,7980,20250409,20.68,17110,-43.72,20250219,7980,20.68,20250409,29900,-67.79,20240701,7980,20.68,20250409,3.25,Y,064290,500,64 억,,0,N,N,7902,N,00,N
 20250512,140538,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9590,180,2,1.91,292505230,30737,53.58,9410,9690,9250,12230,6590,9410,9516.39,0.00,0,19258,9916,9662,9406,9152,8896,9535,9025,64,2820,500,6580,10,1,12863962,1234,-10.39,2.52,12,0.24,-923.00,3806.00,31850,20240426,-69.89,7980,20250409,20.18,17110,-43.95,20250219,7980,20.18,20250409,29900,-67.93,20240701,7980,20.18,20250409,3.25,Y,064290,500,64 억,,0,N,N,7902,N,00,N
diff --git a/064350/price/prices-20250501.csv b/064350/price/prices-20250501.csv
index 91965f772da2..e8ea8d4b4d72 100644
--- a/064350/price/prices-20250501.csv
+++ b/064350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160535,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,106600,-1700,5,-1.57,187757256300,1793326,63.75,104300,108300,101000,140700,75900,108300,104693.91,30.57,0,-168982,128166,118232,112166,102232,96166,115200,99200,5457,32400,5000,0,100,1,109142293,116346,28.59,5.69,12,1.64,3728.00,18737.00,127600,20250509,-16.46,35700,20240604,198.60,127600,-16.46,20250509,49750,114.27,20250102,127600,-16.46,20250509,35700,198.60,20240604,1.25,Y,064350,5000,5457 억,,33364029,N,N,26048,N,02,N
+20250513,150542,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,107400,-900,5,-0.83,174939777950,1673952,59.51,104300,108000,101000,140700,75900,108300,104506.89,30.57,0,-150492,128166,118232,112166,102232,96166,115200,99200,5457,32400,5000,0,100,1,109142293,117219,28.81,5.73,12,1.53,3728.00,18737.00,127600,20250509,-15.83,35700,20240604,200.84,127600,-15.83,20250509,49750,115.88,20250102,127600,-15.83,20250509,35700,200.84,20240604,1.25,Y,064350,5000,5457 억,,33364029,N,N,70155,N,02,N
+20250513,140543,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,104500,-3800,5,-3.51,158275102300,1516405,53.91,104300,108000,101000,140700,75900,108300,104375.04,30.57,0,-151405,128166,118232,112166,102232,96166,115200,99200,5457,32400,5000,0,100,1,109142293,114054,28.03,5.58,12,1.39,3728.00,18737.00,127600,20250509,-18.10,35700,20240604,192.72,127600,-18.10,20250509,49750,110.05,20250102,127600,-18.10,20250509,35700,192.72,20240604,1.25,Y,064350,5000,5457 억,,33364029,N,N,70155,N,02,N
+20250513,130544,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,104300,-4000,5,-3.69,147220584250,1410736,50.15,104300,108000,101000,140700,75900,108300,104357.10,30.57,0,-133701,128166,118232,112166,102232,96166,115200,99200,5457,32400,5000,0,100,1,109142293,113835,27.98,5.57,12,1.29,3728.00,18737.00,127600,20250509,-18.26,35700,20240604,192.16,127600,-18.26,20250509,49750,109.65,20250102,127600,-18.26,20250509,35700,192.16,20240604,1.25,Y,064350,5000,5457 억,,33364029,N,N,70155,N,02,N
+20250513,120544,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,106300,-2000,5,-1.85,134876633250,1293607,45.99,104300,108000,101000,140700,75900,108300,104263.78,30.57,0,-109315,128166,118232,112166,102232,96166,115200,99200,5457,32400,5000,0,100,1,109142293,116018,28.51,5.67,12,1.19,3728.00,18737.00,127600,20250509,-16.69,35700,20240604,197.76,127600,-16.69,20250509,49750,113.67,20250102,127600,-16.69,20250509,35700,197.76,20240604,1.25,Y,064350,5000,5457 억,,33364029,N,N,70155,N,02,N
+20250513,110543,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,103900,-4400,5,-4.06,119254144800,1144748,40.70,104300,108000,101000,140700,75900,108300,104174.77,30.57,0,-115525,128166,118232,112166,102232,96166,115200,99200,5457,32400,5000,0,100,1,109142293,113399,27.87,5.55,12,1.05,3728.00,18737.00,127600,20250509,-18.57,35700,20240604,191.04,127600,-18.57,20250509,49750,108.84,20250102,127600,-18.57,20250509,35700,191.04,20240604,1.25,Y,064350,5000,5457 억,,33364029,N,N,70155,N,02,N
+20250513,100545,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,107200,-1100,5,-1.02,89920205200,864441,30.73,104300,108000,101000,140700,75900,108300,104020.88,30.57,0,-57461,128166,118232,112166,102232,96166,115200,99200,5457,32400,5000,0,100,1,109142293,117001,28.76,5.72,12,0.79,3728.00,18737.00,127600,20250509,-15.99,35700,20240604,200.28,127600,-15.99,20250509,49750,115.48,20250102,127600,-15.99,20250509,35700,200.28,20240604,1.25,Y,064350,5000,5457 억,,33364029,N,N,70155,N,02,N
+20250513,090548,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,103300,-5000,5,-4.62,21701101200,210739,7.49,104300,104300,101000,140700,75900,108300,102974.48,30.57,0,1102,128166,118232,112166,102232,96166,115200,99200,5457,32400,5000,0,100,1,109142293,112744,27.71,5.51,12,0.19,3728.00,18737.00,127600,20250509,-19.04,35700,20240604,189.36,127600,-19.04,20250509,49750,107.64,20250102,127600,-19.04,20250509,35700,189.36,20240604,1.25,Y,064350,5000,5457 억,,33364029,N,N,70155,N,02,N
 20250512,160534,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,108300,-17100,5,-13.64,317019951700,2782575,121.35,122000,122100,106100,163000,87800,125400,113935.13,31.23,0,-725783,133200,129300,123700,119800,114200,131250,121750,5457,37600,5000,0,100,1,109142293,118201,29.05,5.78,12,2.55,3728.00,18737.00,127600,20250509,-15.13,35700,20240604,203.36,127600,-15.13,20250509,49750,117.69,20250102,127600,-15.13,20250509,35700,203.36,20240604,1.33,Y,064350,5000,5457 억,,34083550,N,N,70153,N,02,N
 20250512,150539,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,107600,-17800,5,-14.19,303359950900,2656162,115.84,122000,122100,106100,163000,87800,125400,114208.96,31.23,0,-701513,133200,129300,123700,119800,114200,131250,121750,5457,37600,5000,0,100,1,109142293,117437,28.86,5.74,12,2.43,3728.00,18737.00,127600,20250509,-15.67,35700,20240604,201.40,127600,-15.67,20250509,49750,116.28,20250102,127600,-15.67,20250509,35700,201.40,20240604,1.33,Y,064350,5000,5457 억,,34083550,N,N,56817,N,02,N
 20250512,140539,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,111100,-14300,5,-11.40,232576810650,2003820,87.39,122000,122100,110200,163000,87800,125400,116065.70,31.23,0,-595283,133200,129300,123700,119800,114200,131250,121750,5457,37600,5000,0,100,1,109142293,121257,29.80,5.93,12,1.84,3728.00,18737.00,127600,20250509,-12.93,35700,20240604,211.20,127600,-12.93,20250509,49750,123.32,20250102,127600,-12.93,20250509,35700,211.20,20240604,1.33,Y,064350,5000,5457 억,,34083550,N,N,56817,N,02,N
diff --git a/064400/price/prices-20250501.csv b/064400/price/prices-20250501.csv
index 41ec90c1d605..42c2d840cab5 100644
--- a/064400/price/prices-20250501.csv
+++ b/064400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160535,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,56000,-100,5,-0.18,15882538600,283179,39.46,56400,56500,55600,72900,39300,56100,56086.66,1.32,0,54571,58633,57366,55833,54566,53033,58000,55200,520,16800,500,39270,100,1,96885948,54256,13.40,2.31,12,0.29,4180.00,24257.00,61900,20250205,-9.53,46500,20250305,20.43,61900,-9.53,20250205,46500,20.43,20250305,61900,-9.53,20250205,46500,20.43,20250305,0.15,Y,064400,500,520 억,,1283734,N,N,921,N,00,N
+20250513,150542,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,56100,0,3,0.00,15127081200,269714,37.59,56400,56500,55600,72900,39300,56100,56085.64,1.32,0,51010,58633,57366,55833,54566,53033,58000,55200,520,16800,500,39270,100,1,96885948,54353,13.42,2.31,12,0.28,4180.00,24257.00,61900,20250205,-9.37,46500,20250305,20.65,61900,-9.37,20250205,46500,20.65,20250305,61900,-9.37,20250205,46500,20.65,20250305,0.15,Y,064400,500,520 억,,1283734,N,N,5191,N,00,N
+20250513,140543,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,56100,0,3,0.00,13642387250,243242,33.90,56400,56500,55600,72900,39300,56100,56085.66,1.32,0,43675,58633,57366,55833,54566,53033,58000,55200,520,16800,500,39270,100,1,96885948,54353,13.42,2.31,12,0.25,4180.00,24257.00,61900,20250205,-9.37,46500,20250305,20.65,61900,-9.37,20250205,46500,20.65,20250305,61900,-9.37,20250205,46500,20.65,20250305,0.15,Y,064400,500,520 억,,1283734,N,N,5191,N,00,N
+20250513,130544,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,56200,100,2,0.18,11085078800,197607,27.54,56400,56500,55600,72900,39300,56100,56096.59,1.32,0,33088,58633,57366,55833,54566,53033,58000,55200,520,16800,500,39270,100,1,96885948,54450,13.44,2.32,12,0.20,4180.00,24257.00,61900,20250205,-9.21,46500,20250305,20.86,61900,-9.21,20250205,46500,20.86,20250305,61900,-9.21,20250205,46500,20.86,20250305,0.15,Y,064400,500,520 억,,1283734,N,N,5191,N,00,N
+20250513,120545,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,56200,100,2,0.18,9678761800,172582,24.05,56400,56500,55600,72900,39300,56100,56082.10,1.32,0,26565,58633,57366,55833,54566,53033,58000,55200,520,16800,500,39270,100,1,96885948,54450,13.44,2.32,12,0.18,4180.00,24257.00,61900,20250205,-9.21,46500,20250305,20.86,61900,-9.21,20250205,46500,20.86,20250305,61900,-9.21,20250205,46500,20.86,20250305,0.15,Y,064400,500,520 억,,1283734,N,N,5191,N,00,N
+20250513,110544,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,56200,100,2,0.18,8420210550,150179,20.93,56400,56500,55600,72900,39300,56100,56067.83,1.32,0,16674,58633,57366,55833,54566,53033,58000,55200,520,16800,500,39270,100,1,96885948,54450,13.44,2.32,12,0.16,4180.00,24257.00,61900,20250205,-9.21,46500,20250305,20.86,61900,-9.21,20250205,46500,20.86,20250305,61900,-9.21,20250205,46500,20.86,20250305,0.15,Y,064400,500,520 억,,1283734,N,N,5191,N,00,N
+20250513,100546,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,56100,0,3,0.00,5754133650,102784,14.32,56400,56400,55600,72900,39300,56100,55982.76,1.32,0,8176,58633,57366,55833,54566,53033,58000,55200,520,16800,500,39270,100,1,96885948,54353,13.42,2.31,12,0.11,4180.00,24257.00,61900,20250205,-9.37,46500,20250305,20.65,61900,-9.37,20250205,46500,20.65,20250305,61900,-9.37,20250205,46500,20.65,20250305,0.15,Y,064400,500,520 억,,1283734,N,N,5191,N,00,N
+20250513,090548,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,55800,-300,5,-0.53,1429344450,25449,3.55,56400,56400,55800,72900,39300,56100,56165.08,1.32,0,-6309,58633,57366,55833,54566,53033,58000,55200,520,16800,500,39270,100,1,96885948,54062,13.35,2.30,12,0.03,4180.00,24257.00,61900,20250205,-9.85,46500,20250305,20.00,61900,-9.85,20250205,46500,20.00,20250305,61900,-9.85,20250205,46500,20.00,20250305,0.15,Y,064400,500,520 억,,1283734,N,N,5191,N,00,N
 20250512,160534,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,56100,1300,2,2.37,39671903400,710834,256.09,55000,57100,54300,71200,38400,54800,55809.98,1.18,0,184502,55466,55132,54566,54232,53666,55300,54400,520,16400,500,38360,100,1,96885948,54353,13.42,2.31,12,0.73,4180.00,24257.00,61900,20250205,-9.37,46500,20250305,20.65,61900,-9.37,20250205,46500,20.65,20250305,61900,-9.37,20250205,46500,20.65,20250305,0.15,Y,064400,500,520 억,,1140333,N,N,5191,N,00,N
 20250512,150540,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,56000,1200,2,2.19,37520234000,672488,242.28,55000,57100,54300,71200,38400,54800,55793.17,1.18,0,171207,55466,55132,54566,54232,53666,55300,54400,520,16400,500,38360,100,1,96885948,54256,13.40,2.31,12,0.69,4180.00,24257.00,61900,20250205,-9.53,46500,20250305,20.43,61900,-9.53,20250205,46500,20.43,20250305,61900,-9.53,20250205,46500,20.43,20250305,0.15,Y,064400,500,520 억,,1140333,N,N,2516,N,00,N
 20250512,140539,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,55900,1100,2,2.01,33154525300,594515,214.19,55000,57100,54300,71200,38400,54800,55767.35,1.18,0,166362,55466,55132,54566,54232,53666,55300,54400,520,16400,500,38360,100,1,96885948,54159,13.37,2.30,12,0.61,4180.00,24257.00,61900,20250205,-9.69,46500,20250305,20.22,61900,-9.69,20250205,46500,20.22,20250305,61900,-9.69,20250205,46500,20.22,20250305,0.15,Y,064400,500,520 억,,1140333,N,N,2516,N,00,N
diff --git a/064480/price/prices-20250501.csv b/064480/price/prices-20250501.csv
index e6fa7623384e..8af4b0c348b4 100644
--- a/064480/price/prices-20250501.csv
+++ b/064480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,60,2,1.13,267922550,50413,136.81,5260,5370,5240,6870,3710,5290,5314.55,3.99,0,6403,5436,5362,5266,5192,5096,5400,5230,62,1580,500,3590,10,1,11952500,639,-23.16,1.34,12,0.42,-231.00,3985.00,10480,20240514,-48.95,4550,20250409,17.58,7040,-24.01,20250204,4550,17.58,20250409,10480,-48.95,20240514,4550,17.58,20250409,5.73,Y,064480,500,61 억,,476507,N,N,5173,N,00,N
+20250513,150542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,50,2,0.95,258895790,48723,132.22,5260,5370,5240,6870,3710,5290,5313.63,3.99,0,7550,5436,5362,5266,5192,5096,5400,5230,62,1580,500,3590,10,1,11952500,638,-23.12,1.34,12,0.41,-231.00,3985.00,10480,20240514,-49.05,4550,20250409,17.36,7040,-24.15,20250204,4550,17.36,20250409,10480,-49.05,20240514,4550,17.36,20250409,5.73,Y,064480,500,61 억,,476507,N,N,4693,N,00,N
+20250513,140544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,50,2,0.95,236715590,44556,120.91,5260,5370,5240,6870,3710,5290,5312.77,3.99,0,7294,5436,5362,5266,5192,5096,5400,5230,62,1580,500,3590,10,1,11952500,638,-23.12,1.34,12,0.37,-231.00,3985.00,10480,20240514,-49.05,4550,20250409,17.36,7040,-24.15,20250204,4550,17.36,20250409,10480,-49.05,20240514,4550,17.36,20250409,5.73,Y,064480,500,61 억,,476507,N,N,4693,N,00,N
+20250513,130544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,50,2,0.95,206272810,38837,105.39,5260,5370,5240,6870,3710,5290,5311.24,3.99,0,5670,5436,5362,5266,5192,5096,5400,5230,62,1580,500,3590,10,1,11952500,638,-23.12,1.34,12,0.32,-231.00,3985.00,10480,20240514,-49.05,4550,20250409,17.36,7040,-24.15,20250204,4550,17.36,20250409,10480,-49.05,20240514,4550,17.36,20250409,5.73,Y,064480,500,61 억,,476507,N,N,4693,N,00,N
+20250513,120545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,40,2,0.76,141964800,26808,72.75,5260,5345,5240,6870,3710,5290,5295.61,3.99,0,-267,5436,5362,5266,5192,5096,5400,5230,62,1580,500,3590,10,1,11952500,637,-23.07,1.34,12,0.22,-231.00,3985.00,10480,20240514,-49.14,4550,20250409,17.14,7040,-24.29,20250204,4550,17.14,20250409,10480,-49.14,20240514,4550,17.14,20250409,5.73,Y,064480,500,61 억,,476507,N,N,4693,N,00,N
+20250513,110544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,40,2,0.76,124106390,23453,63.64,5260,5345,5240,6870,3710,5290,5291.71,3.99,0,93,5436,5362,5266,5192,5096,5400,5230,62,1580,500,3590,10,1,11952500,637,-23.07,1.34,12,0.20,-231.00,3985.00,10480,20240514,-49.14,4550,20250409,17.14,7040,-24.29,20250204,4550,17.14,20250409,10480,-49.14,20240514,4550,17.14,20250409,5.73,Y,064480,500,61 억,,476507,N,N,4693,N,00,N
+20250513,100546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,40,2,0.76,97990175,18555,50.35,5260,5340,5240,6870,3710,5290,5281.07,3.99,0,-803,5436,5362,5266,5192,5096,5400,5230,62,1580,500,3590,10,1,11952500,637,-23.07,1.34,12,0.16,-231.00,3985.00,10480,20240514,-49.14,4550,20250409,17.14,7040,-24.29,20250204,4550,17.14,20250409,10480,-49.14,20240514,4550,17.14,20250409,5.73,Y,064480,500,61 억,,476507,N,N,4693,N,00,N
+20250513,090548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,0,3,0.00,31674760,6008,16.30,5260,5310,5260,6870,3710,5290,5272.10,3.99,0,1733,5436,5362,5266,5192,5096,5400,5230,62,1580,500,3590,10,1,11952500,632,-22.90,1.33,12,0.05,-231.00,3985.00,10480,20240514,-49.52,4550,20250409,16.26,7040,-24.86,20250204,4550,16.26,20250409,10480,-49.52,20240514,4550,16.26,20250409,5.73,Y,064480,500,61 억,,476507,N,N,4693,N,00,N
 20250512,160534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,90,2,1.73,193170890,36715,91.09,5210,5340,5170,6760,3640,5200,5261.36,3.96,0,6810,5286,5242,5156,5112,5026,5265,5135,62,1560,500,3530,10,1,11952500,632,-22.90,1.33,12,0.31,-231.00,3985.00,10480,20240514,-49.52,4550,20250409,16.26,7040,-24.86,20250204,4550,16.26,20250409,10480,-49.52,20240514,4550,16.26,20250409,5.78,Y,064480,500,61 억,,472907,N,N,4693,N,00,N
 20250512,150540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,90,2,1.73,184857910,35142,87.18,5210,5340,5170,6760,3640,5200,5260.31,3.96,0,6352,5286,5242,5156,5112,5026,5265,5135,62,1560,500,3530,10,1,11952500,632,-22.90,1.33,12,0.29,-231.00,3985.00,10480,20240514,-49.52,4550,20250409,16.26,7040,-24.86,20250204,4550,16.26,20250409,10480,-49.52,20240514,4550,16.26,20250409,5.78,Y,064480,500,61 억,,472907,N,N,7864,N,00,N
 20250512,140539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,80,2,1.54,170624330,32448,80.50,5210,5340,5170,6760,3640,5200,5258.39,3.96,0,5723,5286,5242,5156,5112,5026,5265,5135,62,1560,500,3530,10,1,11952500,631,-22.86,1.32,12,0.27,-231.00,3985.00,10480,20240514,-49.62,4550,20250409,16.04,7040,-25.00,20250204,4550,16.04,20250409,10480,-49.62,20240514,4550,16.04,20250409,5.78,Y,064480,500,61 억,,472907,N,N,7864,N,00,N
diff --git a/064520/price/prices-20250501.csv b/064520/price/prices-20250501.csv
index 10124eb226c7..0a69c744fb2c 100644
--- a/064520/price/prices-20250501.csv
+++ b/064520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,25,2,1.08,18184775,7836,53.79,2320,2355,2300,3015,1625,2320,2320.67,0.30,0,-389,2513,2416,2353,2256,2193,2385,2225,112,695,500,1570,5,1,22351062,524,-111.67,0.53,12,0.04,-21.00,4447.00,4390,20240529,-46.58,1602,20241206,46.38,2735,-14.26,20250417,1735,35.16,20250102,4390,-46.58,20240529,1602,46.38,20241206,0.11,Y,064520,500,111 억,,67819,N,N,0,N,00,N
+20250513,150542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,-15,5,-0.65,15100080,6514,44.71,2320,2355,2300,3015,1625,2320,2318.10,0.30,0,-372,2513,2416,2353,2256,2193,2385,2225,112,695,500,1570,5,1,22351062,515,-109.76,0.52,12,0.03,-21.00,4447.00,4390,20240529,-47.49,1602,20241206,43.88,2735,-15.72,20250417,1735,32.85,20250102,4390,-47.49,20240529,1602,43.88,20241206,0.11,Y,064520,500,111 억,,67819,N,N,0,N,00,N
+20250513,140544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,0,3,0.00,14191715,6120,42.01,2320,2355,2300,3015,1625,2320,2318.91,0.30,0,-410,2513,2416,2353,2256,2193,2385,2225,112,695,500,1570,5,1,22351062,519,-110.48,0.52,12,0.03,-21.00,4447.00,4390,20240529,-47.15,1602,20241206,44.82,2735,-15.17,20250417,1735,33.72,20250102,4390,-47.15,20240529,1602,44.82,20241206,0.11,Y,064520,500,111 억,,67819,N,N,0,N,00,N
+20250513,130545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,-15,5,-0.65,7194635,3104,21.31,2320,2355,2300,3015,1625,2320,2317.86,0.30,0,-421,2513,2416,2353,2256,2193,2385,2225,112,695,500,1570,5,1,22351062,515,-109.76,0.52,12,0.01,-21.00,4447.00,4390,20240529,-47.49,1602,20241206,43.88,2735,-15.72,20250417,1735,32.85,20250102,4390,-47.49,20240529,1602,43.88,20241206,0.11,Y,064520,500,111 억,,67819,N,N,0,N,00,N
+20250513,120545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,-10,5,-0.43,6332415,2730,18.74,2320,2355,2300,3015,1625,2320,2319.57,0.30,0,-422,2513,2416,2353,2256,2193,2385,2225,112,695,500,1570,5,1,22351062,516,-110.00,0.52,12,0.01,-21.00,4447.00,4390,20240529,-47.38,1602,20241206,44.19,2735,-15.54,20250417,1735,33.14,20250102,4390,-47.38,20240529,1602,44.19,20241206,0.11,Y,064520,500,111 억,,67819,N,N,0,N,00,N
+20250513,110544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,35,2,1.51,4935865,2129,14.61,2320,2355,2300,3015,1625,2320,2318.40,0.30,0,-429,2513,2416,2353,2256,2193,2385,2225,112,695,500,1570,5,1,22351062,526,-112.14,0.53,12,0.01,-21.00,4447.00,4390,20240529,-46.36,1602,20241206,47.00,2735,-13.89,20250417,1735,35.73,20250102,4390,-46.36,20240529,1602,47.00,20241206,0.11,Y,064520,500,111 억,,67819,N,N,0,N,00,N
+20250513,100546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,30,2,1.29,3533255,1528,10.49,2320,2355,2300,3015,1625,2320,2312.34,0.30,0,-304,2513,2416,2353,2256,2193,2385,2225,112,695,500,1570,5,1,22351062,525,-111.90,0.53,12,0.01,-21.00,4447.00,4390,20240529,-46.47,1602,20241206,46.69,2735,-14.08,20250417,1735,35.45,20250102,4390,-46.47,20240529,1602,46.69,20241206,0.11,Y,064520,500,111 억,,67819,N,N,0,N,00,N
+20250513,090548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,0,3,0.00,23160,10,0.07,2320,2320,2300,3015,1625,2320,2316.00,0.30,0,-10,2513,2416,2353,2256,2193,2385,2225,112,695,500,1570,5,1,22351062,519,-110.48,0.52,12,0.00,-21.00,4447.00,4390,20240529,-47.15,1602,20241206,44.82,2735,-15.17,20250417,1735,33.72,20250102,4390,-47.15,20240529,1602,44.82,20241206,0.11,Y,064520,500,111 억,,67819,N,N,0,N,00,N
 20250512,160534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,-65,5,-2.73,33790925,14569,91.58,2415,2450,2290,3100,1670,2385,2319.37,0.31,0,-753,2568,2476,2413,2321,2258,2522,2367,112,715,500,1620,5,1,22351062,519,-110.48,0.52,12,0.07,-21.00,4447.00,4390,20240529,-47.15,1602,20241206,44.82,2735,-15.17,20250417,1735,33.72,20250102,4390,-47.15,20240529,1602,44.82,20241206,0.11,Y,064520,500,111 억,,69801,N,N,0,N,00,N
 20250512,150540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,-35,5,-1.47,28604990,12329,77.50,2415,2450,2290,3100,1670,2385,2320.14,0.31,0,-757,2568,2476,2413,2321,2258,2522,2367,112,715,500,1620,5,1,22351062,525,-111.90,0.53,12,0.06,-21.00,4447.00,4390,20240529,-46.47,1602,20241206,46.69,2735,-14.08,20250417,1735,35.45,20250102,4390,-46.47,20240529,1602,46.69,20241206,0.11,Y,064520,500,111 억,,69801,N,N,0,N,00,N
 20250512,140539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,-65,5,-2.73,27105250,11687,73.47,2415,2450,2290,3100,1670,2385,2319.26,0.31,0,-589,2568,2476,2413,2321,2258,2522,2367,112,715,500,1620,5,1,22351062,519,-110.48,0.52,12,0.05,-21.00,4447.00,4390,20240529,-47.15,1602,20241206,44.82,2735,-15.17,20250417,1735,33.72,20250102,4390,-47.15,20240529,1602,44.82,20241206,0.11,Y,064520,500,111 억,,69801,N,N,0,N,00,N
diff --git a/064550/price/prices-20250501.csv b/064550/price/prices-20250501.csv
index 97b4a0f37c6a..2f90fe25f900 100644
--- a/064550/price/prices-20250501.csv
+++ b/064550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160536,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16820,-240,5,-1.41,1178492455,69220,58.52,17050,17320,16780,22150,11950,17060,17025.35,8.45,0,-5055,17520,17290,16850,16620,16180,17405,16735,129,5090,500,12280,10,1,25810291,4341,-21.08,2.03,12,0.27,-798.00,8288.00,39100,20240709,-56.98,13450,20250305,25.06,20750,-18.94,20250106,13450,25.06,20250305,39100,-56.98,20240709,13450,25.06,20250305,3.73,Y,064550,500,129 억,,2180440,N,N,2438,N,00,N
+20250513,150543,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16980,-80,5,-0.47,1091380435,64058,54.16,17050,17320,16780,22150,11950,17060,17037.38,8.45,0,-1841,17520,17290,16850,16620,16180,17405,16735,129,5090,500,12280,10,1,25810291,4383,-21.28,2.05,12,0.25,-798.00,8288.00,39100,20240709,-56.57,13450,20250305,26.25,20750,-18.17,20250106,13450,26.25,20250305,39100,-56.57,20240709,13450,26.25,20250305,3.73,Y,064550,500,129 억,,2180440,N,N,4167,N,00,N
+20250513,140544,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17060,0,3,0.00,1001862255,58793,49.70,17050,17320,16780,22150,11950,17060,17040.50,8.45,0,1050,17520,17290,16850,16620,16180,17405,16735,129,5090,500,12280,10,1,25810291,4403,-21.38,2.06,12,0.23,-798.00,8288.00,39100,20240709,-56.37,13450,20250305,26.84,20750,-17.78,20250106,13450,26.84,20250305,39100,-56.37,20240709,13450,26.84,20250305,3.73,Y,064550,500,129 억,,2180440,N,N,4167,N,00,N
+20250513,130545,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17080,20,2,0.12,748187175,44020,37.22,17050,17200,16780,22150,11950,17060,16996.53,8.45,0,-245,17520,17290,16850,16620,16180,17405,16735,129,5090,500,12280,10,1,25810291,4408,-21.40,2.06,12,0.17,-798.00,8288.00,39100,20240709,-56.32,13450,20250305,26.99,20750,-17.69,20250106,13450,26.99,20250305,39100,-56.32,20240709,13450,26.99,20250305,3.73,Y,064550,500,129 억,,2180440,N,N,4167,N,00,N
+20250513,120545,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17050,-10,5,-0.06,567000685,33419,28.25,17050,17200,16780,22150,11950,17060,16966.42,8.45,0,-485,17520,17290,16850,16620,16180,17405,16735,129,5090,500,12280,10,1,25810291,4401,-21.37,2.06,12,0.13,-798.00,8288.00,39100,20240709,-56.39,13450,20250305,26.77,20750,-17.83,20250106,13450,26.77,20250305,39100,-56.39,20240709,13450,26.77,20250305,3.73,Y,064550,500,129 억,,2180440,N,N,4167,N,00,N
+20250513,110545,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17170,110,2,0.64,512333595,30218,25.55,17050,17200,16780,22150,11950,17060,16954.58,8.45,0,565,17520,17290,16850,16620,16180,17405,16735,129,5090,500,12280,10,1,25810291,4432,-21.52,2.07,12,0.12,-798.00,8288.00,39100,20240709,-56.09,13450,20250305,27.66,20750,-17.25,20250106,13450,27.66,20250305,39100,-56.09,20240709,13450,27.66,20250305,3.73,Y,064550,500,129 억,,2180440,N,N,4167,N,00,N
+20250513,100546,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16820,-240,5,-1.41,357355400,21132,17.87,17050,17110,16780,22150,11950,17060,16910.63,8.45,0,-1923,17520,17290,16850,16620,16180,17405,16735,129,5090,500,12280,10,1,25810291,4341,-21.08,2.03,12,0.08,-798.00,8288.00,39100,20240709,-56.98,13450,20250305,25.06,20750,-18.94,20250106,13450,25.06,20250305,39100,-56.98,20240709,13450,25.06,20250305,3.73,Y,064550,500,129 억,,2180440,N,N,4167,N,00,N
+20250513,090549,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16920,-140,5,-0.82,61834250,3642,3.08,17050,17110,16880,22150,11950,17060,16978.10,8.45,0,-1310,17520,17290,16850,16620,16180,17405,16735,129,5090,500,12280,10,1,25810291,4367,-21.20,2.04,12,0.01,-798.00,8288.00,39100,20240709,-56.73,13450,20250305,25.80,20750,-18.46,20250106,13450,25.80,20250305,39100,-56.73,20240709,13450,25.80,20250305,3.73,Y,064550,500,129 억,,2180440,N,N,4167,N,00,N
 20250512,160535,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17060,510,2,3.08,1986765620,118284,130.55,16610,17080,16410,21500,11590,16550,16795.85,8.39,0,13148,17143,16846,16343,16046,15543,16995,16195,129,4950,500,11910,10,1,25810291,4403,-21.38,2.06,12,0.46,-798.00,8288.00,39100,20240709,-56.37,13450,20250305,26.84,20750,-17.78,20250106,13450,26.84,20250305,39100,-56.37,20240709,13450,26.84,20250305,3.75,Y,064550,500,129 억,,2164438,N,N,4167,N,00,N
 20250512,150540,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17030,480,2,2.90,1876899260,111836,123.44,16610,17080,16410,21500,11590,16550,16782.60,8.39,0,12620,17143,16846,16343,16046,15543,16995,16195,129,4950,500,11910,10,1,25810291,4395,-21.34,2.05,12,0.43,-798.00,8288.00,39100,20240709,-56.45,13450,20250305,26.62,20750,-17.93,20250106,13450,26.62,20250305,39100,-56.45,20240709,13450,26.62,20250305,3.75,Y,064550,500,129 억,,2164438,N,N,936,N,00,N
 20250512,140540,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16970,420,2,2.54,1376409340,82415,90.96,16610,17000,16410,21500,11590,16550,16700.96,8.39,0,5241,17143,16846,16343,16046,15543,16995,16195,129,4950,500,11910,10,1,25810291,4380,-21.27,2.05,12,0.32,-798.00,8288.00,39100,20240709,-56.60,13450,20250305,26.17,20750,-18.22,20250106,13450,26.17,20250305,39100,-56.60,20240709,13450,26.17,20250305,3.75,Y,064550,500,129 억,,2164438,N,N,936,N,00,N
diff --git a/064760/price/prices-20250501.csv b/064760/price/prices-20250501.csv
index dc6d48950881..e30f91f9a056 100644
--- a/064760/price/prices-20250501.csv
+++ b/064760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160536,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,94000,-200,5,-0.21,3234679300,34353,43.91,96000,96200,92400,122400,66000,94200,94160.03,65.68,0,-2670,100000,97100,91700,88800,83400,98550,90250,58,28200,500,69700,100,1,11675000,10975,15.24,2.13,12,0.29,6167.00,44219.00,149900,20240614,-37.29,66500,20241209,41.35,96200,-2.29,20250513,68400,37.43,20250115,149900,-37.29,20240614,66500,41.35,20241209,1.11,Y,064760,500,58 억,,7668648,N,N,2108,N,00,N
+20250513,150543,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,94000,-200,5,-0.21,3016905600,32037,40.95,96000,96200,92400,122400,66000,94200,94169.42,65.68,0,-2094,100000,97100,91700,88800,83400,98550,90250,58,28200,500,69700,100,1,11675000,10975,15.24,2.13,12,0.27,6167.00,44219.00,149900,20240614,-37.29,66500,20241209,41.35,96200,-2.29,20250513,68400,37.43,20250115,149900,-37.29,20240614,66500,41.35,20241209,1.11,Y,064760,500,58 억,,7668648,N,N,4068,N,00,N
+20250513,140544,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,93900,-300,5,-0.32,2707383600,28741,36.73,96000,96200,92400,122400,66000,94200,94199.35,65.68,0,-345,100000,97100,91700,88800,83400,98550,90250,58,28200,500,69700,100,1,11675000,10963,15.23,2.12,12,0.25,6167.00,44219.00,149900,20240614,-37.36,66500,20241209,41.20,96200,-2.39,20250513,68400,37.28,20250115,149900,-37.36,20240614,66500,41.20,20241209,1.11,Y,064760,500,58 억,,7668648,N,N,4068,N,00,N
+20250513,130545,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,94100,-100,5,-0.11,2414444900,25623,32.75,96000,96200,92400,122400,66000,94200,94229.59,65.68,0,54,100000,97100,91700,88800,83400,98550,90250,58,28200,500,69700,100,1,11675000,10986,15.26,2.13,12,0.22,6167.00,44219.00,149900,20240614,-37.22,66500,20241209,41.50,96200,-2.18,20250513,68400,37.57,20250115,149900,-37.22,20240614,66500,41.50,20241209,1.11,Y,064760,500,58 억,,7668648,N,N,4068,N,00,N
+20250513,120546,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,94100,-100,5,-0.11,2187332350,23212,29.67,96000,96200,92400,122400,66000,94200,94232.83,65.68,0,709,100000,97100,91700,88800,83400,98550,90250,58,28200,500,69700,100,1,11675000,10986,15.26,2.13,12,0.20,6167.00,44219.00,149900,20240614,-37.22,66500,20241209,41.50,96200,-2.18,20250513,68400,37.57,20250115,149900,-37.22,20240614,66500,41.50,20241209,1.11,Y,064760,500,58 억,,7668648,N,N,4068,N,00,N
+20250513,110545,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,94900,700,2,0.74,1971052450,20920,26.74,96000,96200,92400,122400,66000,94200,94218.57,65.68,0,2071,100000,97100,91700,88800,83400,98550,90250,58,28200,500,69700,100,1,11675000,11080,15.39,2.15,12,0.18,6167.00,44219.00,149900,20240614,-36.69,66500,20241209,42.71,96200,-1.35,20250513,68400,38.74,20250115,149900,-36.69,20240614,66500,42.71,20241209,1.11,Y,064760,500,58 억,,7668648,N,N,4068,N,00,N
+20250513,100547,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,93800,-400,5,-0.42,1611040300,17116,21.88,96000,96200,92400,122400,66000,94200,94124.81,65.68,0,2112,100000,97100,91700,88800,83400,98550,90250,58,28200,500,69700,100,1,11675000,10951,15.21,2.12,12,0.15,6167.00,44219.00,149900,20240614,-37.42,66500,20241209,41.05,96200,-2.49,20250513,68400,37.13,20250115,149900,-37.42,20240614,66500,41.05,20241209,1.11,Y,064760,500,58 억,,7668648,N,N,4068,N,00,N
+20250513,090549,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,94600,400,2,0.42,503548100,5291,6.76,96000,96200,94300,122400,66000,94200,95170.69,65.68,0,138,100000,97100,91700,88800,83400,98550,90250,58,28200,500,69700,100,1,11675000,11045,15.34,2.14,12,0.05,6167.00,44219.00,149900,20240614,-36.89,66500,20241209,42.26,96200,-1.66,20250513,68400,38.30,20250115,149900,-36.89,20240614,66500,42.26,20241209,1.11,Y,064760,500,58 억,,7668648,N,N,4068,N,00,N
 20250512,160535,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,94200,8400,2,9.79,7141285400,78239,390.67,87000,94600,86300,111500,60100,85800,91273.88,65.52,0,20137,88333,87066,86133,84866,83933,86600,84400,58,25700,500,63490,100,1,11675000,10998,15.27,2.13,12,0.67,6167.00,44219.00,149900,20240614,-37.16,66500,20241209,41.65,94600,-0.42,20250512,68400,37.72,20250115,149900,-37.16,20240614,66500,41.65,20241209,1.11,Y,064760,500,58 억,,7650010,N,N,4068,N,00,N
 20250512,150541,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,94000,8200,2,9.56,6741393100,73988,369.44,87000,94600,86300,111500,60100,85800,91114.68,65.52,0,19905,88333,87066,86133,84866,83933,86600,84400,58,25700,500,63490,100,1,11675000,10975,15.24,2.13,12,0.63,6167.00,44219.00,149900,20240614,-37.29,66500,20241209,41.35,94600,-0.63,20250512,68400,37.43,20250115,149900,-37.29,20240614,66500,41.35,20241209,1.11,Y,064760,500,58 억,,7650010,N,N,960,N,00,N
 20250512,140540,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,93400,7600,2,8.86,4994733200,55398,276.62,87000,93400,86300,111500,60100,85800,90160.89,65.52,0,20963,88333,87066,86133,84866,83933,86600,84400,58,25700,500,63490,100,1,11675000,10904,15.15,2.11,12,0.47,6167.00,44219.00,149900,20240614,-37.69,66500,20241209,40.45,94300,-0.95,20250317,68400,36.55,20250115,149900,-37.69,20240614,66500,40.45,20241209,1.11,Y,064760,500,58 억,,7650010,N,N,960,N,00,N
diff --git a/064800/price/prices-20250501.csv b/064800/price/prices-20250501.csv
index ea23ca2af94a..814e6262c9aa 100644
--- a/064800/price/prices-20250501.csv
+++ b/064800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1052,-12,5,-1.13,602435398,567748,90.07,1064,1091,1041,1383,745,1064,1061.10,3.21,0,-116530,1093,1078,1059,1044,1025,1069,1035,128,319,100,740,1,1,127807298,1345,-3.34,0.67,12,0.44,-315.00,1575.00,3970,20240516,-73.50,941,20250409,11.80,1532,-31.33,20250224,941,11.80,20250409,3970,-73.50,20240516,941,11.80,20250409,1.39,Y,064800,100,127 억,,4098314,N,N,117795,N,00,N
+20250513,150543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1060,-4,5,-0.38,521260579,490608,77.83,1064,1091,1047,1383,745,1064,1062.48,3.21,0,-107824,1093,1078,1059,1044,1025,1069,1035,128,319,100,740,1,1,127807298,1355,-3.37,0.67,12,0.38,-315.00,1575.00,3970,20240516,-73.30,941,20250409,12.65,1532,-30.81,20250224,941,12.65,20250409,3970,-73.30,20240516,941,12.65,20250409,1.39,Y,064800,100,127 억,,4098314,N,N,74888,N,00,N
+20250513,140545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1052,-12,5,-1.13,468259249,440260,69.84,1064,1091,1049,1383,745,1064,1063.60,3.21,0,-87561,1093,1078,1059,1044,1025,1069,1035,128,319,100,740,1,1,127807298,1345,-3.34,0.67,12,0.34,-315.00,1575.00,3970,20240516,-73.50,941,20250409,11.80,1532,-31.33,20250224,941,11.80,20250409,3970,-73.50,20240516,941,11.80,20250409,1.39,Y,064800,100,127 억,,4098314,N,N,74888,N,00,N
+20250513,130546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1060,-4,5,-0.38,374327216,350928,55.67,1064,1091,1057,1383,745,1064,1066.68,3.21,0,-50395,1093,1078,1059,1044,1025,1069,1035,128,319,100,740,1,1,127807298,1355,-3.37,0.67,12,0.27,-315.00,1575.00,3970,20240516,-73.30,941,20250409,12.65,1532,-30.81,20250224,941,12.65,20250409,3970,-73.30,20240516,941,12.65,20250409,1.39,Y,064800,100,127 억,,4098314,N,N,74888,N,00,N
+20250513,120546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1064,0,3,0.00,329827370,309022,49.02,1064,1091,1059,1383,745,1064,1067.33,3.21,0,-35207,1093,1078,1059,1044,1025,1069,1035,128,319,100,740,1,1,127807298,1360,-3.38,0.68,12,0.24,-315.00,1575.00,3970,20240516,-73.20,941,20250409,13.07,1532,-30.55,20250224,941,13.07,20250409,3970,-73.20,20240516,941,13.07,20250409,1.39,Y,064800,100,127 억,,4098314,N,N,74888,N,00,N
+20250513,110545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1067,3,2,0.28,261693038,244901,38.85,1064,1091,1060,1383,745,1064,1068.57,3.21,0,7818,1093,1078,1059,1044,1025,1069,1035,128,319,100,740,1,1,127807298,1364,-3.39,0.68,12,0.19,-315.00,1575.00,3970,20240516,-73.12,941,20250409,13.39,1532,-30.35,20250224,941,13.39,20250409,3970,-73.12,20240516,941,13.39,20250409,1.39,Y,064800,100,127 억,,4098314,N,N,74888,N,00,N
+20250513,100547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1067,3,2,0.28,151172196,141644,22.47,1064,1091,1060,1383,745,1064,1067.27,3.21,0,3336,1093,1078,1059,1044,1025,1069,1035,128,319,100,740,1,1,127807298,1364,-3.39,0.68,12,0.11,-315.00,1575.00,3970,20240516,-73.12,941,20250409,13.39,1532,-30.35,20250224,941,13.39,20250409,3970,-73.12,20240516,941,13.39,20250409,1.39,Y,064800,100,127 억,,4098314,N,N,74888,N,00,N
+20250513,090549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1074,10,2,0.94,31472070,29327,4.65,1064,1091,1064,1383,745,1064,1073.14,3.21,0,-9134,1093,1078,1059,1044,1025,1069,1035,128,319,100,740,1,1,127807298,1373,-3.41,0.68,12,0.02,-315.00,1575.00,3970,20240516,-72.95,941,20250409,14.13,1532,-29.90,20250224,941,14.13,20250409,3970,-72.95,20240516,941,14.13,20250409,1.39,Y,064800,100,127 억,,4098314,N,N,74888,N,00,N
 20250512,160535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1064,-13,5,-1.21,665483392,629391,65.22,1072,1074,1040,1400,754,1077,1057.34,3.28,0,-85305,1134,1105,1082,1053,1030,1094,1042,128,323,100,750,1,1,127807298,1360,-3.38,0.68,12,0.49,-315.00,1575.00,3970,20240516,-73.20,941,20250409,13.07,1532,-30.55,20250224,941,13.07,20250409,3970,-73.20,20240516,941,13.07,20250409,1.40,Y,064800,100,127 억,,4196257,N,N,74888,N,00,N
 20250512,150541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1052,-25,5,-2.32,636346178,601862,62.37,1072,1074,1040,1400,754,1077,1057.30,3.28,0,-68923,1134,1105,1082,1053,1030,1094,1042,128,323,100,750,1,1,127807298,1345,-3.34,0.67,12,0.47,-315.00,1575.00,3970,20240516,-73.50,941,20250409,11.80,1532,-31.33,20250224,941,11.80,20250409,3970,-73.50,20240516,941,11.80,20250409,1.40,Y,064800,100,127 억,,4196257,N,N,96352,N,00,N
 20250512,140540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1061,-16,5,-1.49,564985427,534352,55.38,1072,1074,1040,1400,754,1077,1057.33,3.28,0,-82848,1134,1105,1082,1053,1030,1094,1042,128,323,100,750,1,1,127807298,1356,-3.37,0.67,12,0.42,-315.00,1575.00,3970,20240516,-73.27,941,20250409,12.75,1532,-30.74,20250224,941,12.75,20250409,3970,-73.27,20240516,941,12.75,20250409,1.40,Y,064800,100,127 억,,4196257,N,N,96352,N,00,N
diff --git a/064820/price/prices-20250501.csv b/064820/price/prices-20250501.csv
index 8e9eb24ffc9a..b7b2f9785663 100644
--- a/064820/price/prices-20250501.csv
+++ b/064820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6700,100,2,1.52,314497770,47224,22.05,6540,6770,6530,8580,4620,6600,6659.57,2.04,0,3476,7146,6872,6736,6462,6326,6805,6395,155,1980,500,4880,10,1,30901728,2070,13.19,0.91,12,0.15,508.00,7379.00,7900,20250115,-15.19,4395,20240909,52.45,7900,-15.19,20250115,5390,24.30,20250106,7900,-15.19,20250115,4395,52.45,20240909,0.86,Y,064820,500,154 억,,629270,N,N,25,N,00,N
+20250513,150543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6680,80,2,1.21,280176230,42093,19.66,6540,6770,6530,8580,4620,6600,6656.12,2.04,0,2477,7146,6872,6736,6462,6326,6805,6395,155,1980,500,4880,10,1,30901728,2064,13.15,0.91,12,0.14,508.00,7379.00,7900,20250115,-15.44,4395,20240909,51.99,7900,-15.44,20250115,5390,23.93,20250106,7900,-15.44,20250115,4395,51.99,20240909,0.86,Y,064820,500,154 억,,629270,N,N,5346,N,00,N
+20250513,140545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6620,20,2,0.30,252029070,37868,17.69,6540,6770,6530,8580,4620,6600,6655.46,2.04,0,1035,7146,6872,6736,6462,6326,6805,6395,155,1980,500,4880,10,1,30901728,2046,13.03,0.90,12,0.12,508.00,7379.00,7900,20250115,-16.20,4395,20240909,50.63,7900,-16.20,20250115,5390,22.82,20250106,7900,-16.20,20250115,4395,50.63,20240909,0.86,Y,064820,500,154 억,,629270,N,N,5346,N,00,N
+20250513,130546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6630,30,2,0.45,241007080,36204,16.91,6540,6770,6530,8580,4620,6600,6656.92,2.04,0,1496,7146,6872,6736,6462,6326,6805,6395,155,1980,500,4880,10,1,30901728,2049,13.05,0.90,12,0.12,508.00,7379.00,7900,20250115,-16.08,4395,20240909,50.85,7900,-16.08,20250115,5390,23.01,20250106,7900,-16.08,20250115,4395,50.85,20240909,0.86,Y,064820,500,154 억,,629270,N,N,5346,N,00,N
+20250513,120546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6640,40,2,0.61,228251295,34282,16.01,6540,6770,6530,8580,4620,6600,6658.05,2.04,0,2058,7146,6872,6736,6462,6326,6805,6395,155,1980,500,4880,10,1,30901728,2052,13.07,0.90,12,0.11,508.00,7379.00,7900,20250115,-15.95,4395,20240909,51.08,7900,-15.95,20250115,5390,23.19,20250106,7900,-15.95,20250115,4395,51.08,20240909,0.86,Y,064820,500,154 억,,629270,N,N,5346,N,00,N
+20250513,110545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6620,20,2,0.30,207172950,31107,14.53,6540,6770,6530,8580,4620,6600,6660.01,2.04,0,3111,7146,6872,6736,6462,6326,6805,6395,155,1980,500,4880,10,1,30901728,2046,13.03,0.90,12,0.10,508.00,7379.00,7900,20250115,-16.20,4395,20240909,50.63,7900,-16.20,20250115,5390,22.82,20250106,7900,-16.20,20250115,4395,50.63,20240909,0.86,Y,064820,500,154 억,,629270,N,N,5346,N,00,N
+20250513,100547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6710,110,2,1.67,155251920,23305,10.88,6540,6770,6530,8580,4620,6600,6661.74,2.04,0,4434,7146,6872,6736,6462,6326,6805,6395,155,1980,500,4880,10,1,30901728,2074,13.21,0.91,12,0.08,508.00,7379.00,7900,20250115,-15.06,4395,20240909,52.67,7900,-15.06,20250115,5390,24.49,20250106,7900,-15.06,20250115,4395,52.67,20240909,0.86,Y,064820,500,154 억,,629270,N,N,5346,N,00,N
+20250513,090549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6630,30,2,0.45,28521700,4334,2.02,6540,6660,6530,8580,4620,6600,6580.92,2.04,0,1144,7146,6872,6736,6462,6326,6805,6395,155,1980,500,4880,10,1,30901728,2049,13.05,0.90,12,0.01,508.00,7379.00,7900,20250115,-16.08,4395,20240909,50.85,7900,-16.08,20250115,5390,23.01,20250106,7900,-16.08,20250115,4395,50.85,20240909,0.86,Y,064820,500,154 억,,629270,N,N,5346,N,00,N
 20250512,160535,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6600,-270,5,-3.93,1443078705,213728,187.76,7010,7010,6600,8930,4810,6870,6752.51,2.09,0,-18278,7236,7052,6926,6742,6616,6990,6680,155,2060,500,5080,10,1,30901728,2040,12.99,0.89,12,0.69,508.00,7379.00,7900,20250115,-16.46,4395,20240909,50.17,7900,-16.46,20250115,5390,22.45,20250106,7900,-16.46,20250115,4395,50.17,20240909,0.84,Y,064820,500,154 억,,644736,N,N,5346,N,00,N
 20250512,150541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6660,-210,5,-3.06,1348845255,199481,175.24,7010,7010,6620,8930,4810,6870,6761.77,2.09,0,-20208,7236,7052,6926,6742,6616,6990,6680,155,2060,500,5080,10,1,30901728,2058,13.11,0.90,12,0.65,508.00,7379.00,7900,20250115,-15.70,4395,20240909,51.54,7900,-15.70,20250115,5390,23.56,20250106,7900,-15.70,20250115,4395,51.54,20240909,0.84,Y,064820,500,154 억,,644736,N,N,3137,N,00,N
 20250512,140540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6730,-140,5,-2.04,1172262235,173014,151.99,7010,7010,6690,8930,4810,6870,6775.53,2.09,0,-5722,7236,7052,6926,6742,6616,6990,6680,155,2060,500,5080,10,1,30901728,2080,13.25,0.91,12,0.56,508.00,7379.00,7900,20250115,-14.81,4395,20240909,53.13,7900,-14.81,20250115,5390,24.86,20250106,7900,-14.81,20250115,4395,53.13,20240909,0.84,Y,064820,500,154 억,,644736,N,N,3137,N,00,N
diff --git a/064850/price/prices-20250501.csv b/064850/price/prices-20250501.csv
index 3a96efd32fdb..5e64f9ab4bba 100644
--- a/064850/price/prices-20250501.csv
+++ b/064850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,40,2,0.59,57121770,8427,31.76,6780,6820,6740,8810,4750,6780,6778.39,7.02,0,930,6893,6836,6743,6686,6593,6865,6715,61,2030,500,4060,10,1,11410332,778,19.65,1.26,12,0.07,347.00,5400.00,38450,20240924,-82.26,6180,20250407,10.36,8130,-16.11,20250108,6180,10.36,20250407,38450,-82.26,20240924,6180,10.36,20250407,0.99,Y,064850,500,60 억,,801315,N,N,481,N,00,N
+20250513,150544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,30,2,0.44,51871030,7657,28.86,6780,6820,6740,8810,4750,6780,6774.33,7.02,0,1288,6893,6836,6743,6686,6593,6865,6715,61,2030,500,4060,10,1,11410332,777,19.63,1.26,12,0.07,347.00,5400.00,38450,20240924,-82.29,6180,20250407,10.19,8130,-16.24,20250108,6180,10.19,20250407,38450,-82.29,20240924,6180,10.19,20250407,0.99,Y,064850,500,60 억,,801315,N,N,2870,N,00,N
+20250513,140545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6760,-20,5,-0.29,38663400,5711,21.53,6780,6820,6740,8810,4750,6780,6769.99,7.02,0,886,6893,6836,6743,6686,6593,6865,6715,61,2030,500,4060,10,1,11410332,771,19.48,1.25,12,0.05,347.00,5400.00,38450,20240924,-82.42,6180,20250407,9.39,8130,-16.85,20250108,6180,9.39,20250407,38450,-82.42,20240924,6180,9.39,20250407,0.99,Y,064850,500,60 억,,801315,N,N,2870,N,00,N
+20250513,130546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,-10,5,-0.15,33736170,4982,18.78,6780,6820,6740,8810,4750,6780,6771.61,7.02,0,864,6893,6836,6743,6686,6593,6865,6715,61,2030,500,4060,10,1,11410332,772,19.51,1.25,12,0.04,347.00,5400.00,38450,20240924,-82.39,6180,20250407,9.55,8130,-16.73,20250108,6180,9.55,20250407,38450,-82.39,20240924,6180,9.55,20250407,0.99,Y,064850,500,60 억,,801315,N,N,2870,N,00,N
+20250513,120546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,10,2,0.15,30275180,4470,16.85,6780,6820,6740,8810,4750,6780,6772.97,7.02,0,621,6893,6836,6743,6686,6593,6865,6715,61,2030,500,4060,10,1,11410332,775,19.57,1.26,12,0.04,347.00,5400.00,38450,20240924,-82.34,6180,20250407,9.87,8130,-16.48,20250108,6180,9.87,20250407,38450,-82.34,20240924,6180,9.87,20250407,0.99,Y,064850,500,60 억,,801315,N,N,2870,N,00,N
+20250513,110546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,30,2,0.44,25582050,3780,14.25,6780,6820,6740,8810,4750,6780,6767.74,7.02,0,658,6893,6836,6743,6686,6593,6865,6715,61,2030,500,4060,10,1,11410332,777,19.63,1.26,12,0.03,347.00,5400.00,38450,20240924,-82.29,6180,20250407,10.19,8130,-16.24,20250108,6180,10.19,20250407,38450,-82.29,20240924,6180,10.19,20250407,0.99,Y,064850,500,60 억,,801315,N,N,2870,N,00,N
+20250513,100547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,0,3,0.00,17756180,2627,9.90,6780,6820,6740,8810,4750,6780,6759.11,7.02,0,-109,6893,6836,6743,6686,6593,6865,6715,61,2030,500,4060,10,1,11410332,774,19.54,1.26,12,0.02,347.00,5400.00,38450,20240924,-82.37,6180,20250407,9.71,8130,-16.61,20250108,6180,9.71,20250407,38450,-82.37,20240924,6180,9.71,20250407,0.99,Y,064850,500,60 억,,801315,N,N,2870,N,00,N
+20250513,090550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,0,3,0.00,2976420,439,1.65,6780,6780,6780,8810,4750,6780,6780.00,7.02,0,26,6893,6836,6743,6686,6593,6865,6715,61,2030,500,4060,10,1,11410332,774,19.54,1.26,12,0.00,347.00,5400.00,38450,20240924,-82.37,6180,20250407,9.71,8130,-16.61,20250108,6180,9.71,20250407,38450,-82.37,20240924,6180,9.71,20250407,0.99,Y,064850,500,60 억,,801315,N,N,2870,N,00,N
 20250512,160536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,30,2,0.44,174341430,25874,70.80,6750,6800,6650,8770,4730,6750,6738.09,6.94,0,10788,7083,6916,6833,6666,6583,6875,6625,61,2020,500,4050,10,1,11410332,774,19.54,1.26,12,0.23,347.00,5400.00,38450,20240924,-82.37,6180,20250407,9.71,8130,-16.61,20250108,6180,9.71,20250407,38450,-82.37,20240924,6180,9.71,20250407,0.95,Y,064850,500,60 억,,791520,N,N,2870,N,00,N
 20250512,150542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,20,2,0.30,163591440,24285,66.45,6750,6800,6650,8770,4730,6750,6736.32,6.94,0,11078,7083,6916,6833,6666,6583,6875,6625,61,2020,500,4050,10,1,11410332,772,19.51,1.25,12,0.21,347.00,5400.00,38450,20240924,-82.39,6180,20250407,9.55,8130,-16.73,20250108,6180,9.55,20250407,38450,-82.39,20240924,6180,9.55,20250407,0.95,Y,064850,500,60 억,,791520,N,N,2506,N,00,N
 20250512,140541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,50,2,0.74,133926610,19912,54.49,6750,6800,6650,8770,4730,6750,6725.92,6.94,0,9624,7083,6916,6833,6666,6583,6875,6625,61,2020,500,4050,10,1,11410332,776,19.60,1.26,12,0.17,347.00,5400.00,38450,20240924,-82.31,6180,20250407,10.03,8130,-16.36,20250108,6180,10.03,20250407,38450,-82.31,20240924,6180,10.03,20250407,0.95,Y,064850,500,60 억,,791520,N,N,2506,N,00,N
diff --git a/064960/price/prices-20250501.csv b/064960/price/prices-20250501.csv
index bfd67f6a4676..d1caa22e5e2c 100644
--- a/064960/price/prices-20250501.csv
+++ b/064960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160537,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28550,150,2,0.53,899217350,31756,71.72,28200,28550,28000,36900,19900,28400,28316.46,17.14,0,3320,29066,28732,28366,28032,27666,28900,28200,1327,8500,5000,21010,50,1,26540272,7577,7.26,0.69,12,0.12,3932.00,41318.00,29477,20250120,-3.14,21570,20241212,32.36,29477,-3.14,20250120,22066,29.38,20250103,53500,-46.64,20250120,24100,18.46,20250312,0.34,Y,064960,5000,1327 억,,4548176,N,N,2310,N,00,N
+20250513,150544,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28400,0,3,0.00,797437600,28180,63.65,28200,28550,28000,36900,19900,28400,28298.00,17.14,0,3193,29066,28732,28366,28032,27666,28900,28200,1327,8500,5000,21010,50,1,26540272,7537,7.22,0.69,12,0.11,3932.00,41318.00,29477,20250120,-3.65,21570,20241212,31.66,29477,-3.65,20250120,22066,28.70,20250103,53500,-46.92,20250120,24100,17.84,20250312,0.34,Y,064960,5000,1327 억,,4548176,N,N,1379,N,00,N
+20250513,140545,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28400,0,3,0.00,513330550,18160,41.02,28200,28550,28000,36900,19900,28400,28267.10,17.14,0,-156,29066,28732,28366,28032,27666,28900,28200,1327,8500,5000,21010,50,1,26540272,7537,7.22,0.69,12,0.07,3932.00,41318.00,29477,20250120,-3.65,21570,20241212,31.66,29477,-3.65,20250120,22066,28.70,20250103,53500,-46.92,20250120,24100,17.84,20250312,0.34,Y,064960,5000,1327 억,,4548176,N,N,1379,N,00,N
+20250513,130546,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28200,-200,5,-0.70,406813350,14399,32.52,28200,28550,28000,36900,19900,28400,28252.89,17.14,0,-849,29066,28732,28366,28032,27666,28900,28200,1327,8500,5000,21010,50,1,26540272,7484,7.17,0.68,12,0.05,3932.00,41318.00,29477,20250120,-4.33,21570,20241212,30.74,29477,-4.33,20250120,22066,27.80,20250103,53500,-47.29,20250120,24100,17.01,20250312,0.34,Y,064960,5000,1327 억,,4548176,N,N,1379,N,00,N
+20250513,120547,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28250,-150,5,-0.53,338722525,11988,27.08,28200,28550,28000,36900,19900,28400,28255.13,17.14,0,-817,29066,28732,28366,28032,27666,28900,28200,1327,8500,5000,21010,50,1,26540272,7498,7.18,0.68,12,0.05,3932.00,41318.00,29477,20250120,-4.16,21570,20241212,30.97,29477,-4.16,20250120,22066,28.03,20250103,53500,-47.20,20250120,24100,17.22,20250312,0.34,Y,064960,5000,1327 억,,4548176,N,N,1379,N,00,N
+20250513,110546,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28300,-100,5,-0.35,246193925,8714,19.68,28200,28550,28000,36900,19900,28400,28252.69,17.14,0,-230,29066,28732,28366,28032,27666,28900,28200,1327,8500,5000,21010,50,1,26540272,7511,7.20,0.68,12,0.03,3932.00,41318.00,29477,20250120,-3.99,21570,20241212,31.20,29477,-3.99,20250120,22066,28.25,20250103,53500,-47.10,20250120,24100,17.43,20250312,0.34,Y,064960,5000,1327 억,,4548176,N,N,1379,N,00,N
+20250513,100548,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28050,-350,5,-1.23,150081775,5307,11.99,28200,28550,28000,36900,19900,28400,28279.97,17.14,0,-236,29066,28732,28366,28032,27666,28900,28200,1327,8500,5000,21010,50,1,26540272,7445,7.13,0.68,12,0.02,3932.00,41318.00,29477,20250120,-4.84,21570,20241212,30.04,29477,-4.84,20250120,22066,27.12,20250103,53500,-47.57,20250120,24100,16.39,20250312,0.34,Y,064960,5000,1327 억,,4548176,N,N,1379,N,00,N
+20250513,090550,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28350,-50,5,-0.18,32795550,1159,2.62,28200,28550,28200,36900,19900,28400,28296.42,17.14,0,-87,29066,28732,28366,28032,27666,28900,28200,1327,8500,5000,21010,50,1,26540272,7524,7.21,0.69,12,0.00,3932.00,41318.00,29477,20250120,-3.82,21570,20241212,31.43,29477,-3.82,20250120,22066,28.48,20250103,53500,-47.01,20250120,24100,17.63,20250312,0.34,Y,064960,5000,1327 억,,4548176,N,N,1379,N,00,N
 20250512,160536,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28400,300,2,1.07,1259235500,44276,58.50,28300,28700,28000,36500,19700,28100,28440.62,17.11,0,5149,29000,28550,28100,27650,27200,28550,27650,1327,8400,5000,20790,50,1,26540272,7537,7.22,0.69,12,0.17,3932.00,41318.00,29477,20250120,-3.65,21570,20241212,31.66,29477,-3.65,20250120,22066,28.70,20250103,53500,-46.92,20250120,24100,17.84,20250312,0.32,Y,064960,5000,1327 억,,4542091,N,N,1379,N,00,N
 20250512,150542,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28300,200,2,0.71,1218737750,42846,56.61,28300,28700,28000,36500,19700,28100,28444.61,17.11,0,5125,29000,28550,28100,27650,27200,28550,27650,1327,8400,5000,20790,50,1,26540272,7511,7.20,0.68,12,0.16,3932.00,41318.00,29477,20250120,-3.99,21570,20241212,31.20,29477,-3.99,20250120,22066,28.25,20250103,53500,-47.10,20250120,24100,17.43,20250312,0.32,Y,064960,5000,1327 억,,4542091,N,N,3434,N,00,N
 20250512,140541,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28550,450,2,1.60,999376975,35141,46.43,28300,28700,28000,36500,19700,28100,28439.06,17.11,0,6504,29000,28550,28100,27650,27200,28550,27650,1327,8400,5000,20790,50,1,26540272,7577,7.26,0.69,12,0.13,3932.00,41318.00,29477,20250120,-3.14,21570,20241212,32.36,29477,-3.14,20250120,22066,29.38,20250103,53500,-46.64,20250120,24100,18.46,20250312,0.32,Y,064960,5000,1327 억,,4542091,N,N,3434,N,00,N
diff --git a/065060/price/prices-20250501.csv b/065060/price/prices-20250501.csv
index ef93f255f699..cb3b53ff0970 100644
--- a/065060/price/prices-20250501.csv
+++ b/065060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160537,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
+20250513,150544,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
+20250513,140546,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
+20250513,130547,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
+20250513,120547,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
+20250513,110546,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
+20250513,100548,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
+20250513,090550,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
 20250512,160536,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
 20250512,150542,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
 20250512,140541,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N
diff --git a/065130/price/prices-20250501.csv b/065130/price/prices-20250501.csv
index 0d42ad24deba..4c1d039e4258 100644
--- a/065130/price/prices-20250501.csv
+++ b/065130/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160538,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4155,-55,5,-1.31,66550580,15977,81.84,4210,4280,4130,5470,2950,4210,4165.63,3.51,0,-417,4326,4267,4186,4127,4046,4227,4087,89,1260,500,3030,5,1,16330482,679,-56.92,0.33,12,0.10,-73.00,12661.00,7190,20240502,-42.21,3720,20241210,11.69,6100,-31.89,20250106,3850,7.92,20250409,7100,-41.48,20240513,3720,11.69,20241210,0.58,Y,065130,500,89 억,,573216,N,N,720,N,00,N
+20250513,150545,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4155,-55,5,-1.31,34676705,8286,42.44,4210,4280,4150,5470,2950,4210,4184.98,3.51,0,569,4326,4267,4186,4127,4046,4227,4087,89,1260,500,3030,5,1,16330482,679,-56.92,0.33,12,0.05,-73.00,12661.00,7190,20240502,-42.21,3720,20241210,11.69,6100,-31.89,20250106,3850,7.92,20250409,7100,-41.48,20240513,3720,11.69,20241210,0.58,Y,065130,500,89 억,,573216,N,N,962,N,00,N
+20250513,140546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,0,3,0.00,11229770,2672,13.69,4210,4280,4165,5470,2950,4210,4202.76,3.51,0,-106,4326,4267,4186,4127,4046,4227,4087,89,1260,500,3030,5,1,16330482,688,-57.67,0.33,12,0.02,-73.00,12661.00,7190,20240502,-41.45,3720,20241210,13.17,6100,-30.98,20250106,3850,9.35,20250409,7100,-40.70,20240513,3720,13.17,20241210,0.58,Y,065130,500,89 억,,573216,N,N,962,N,00,N
+20250513,130547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4225,15,2,0.36,8631775,2053,10.52,4210,4280,4165,5470,2950,4210,4204.47,3.51,0,-101,4326,4267,4186,4127,4046,4227,4087,89,1260,500,3030,5,1,16330482,690,-57.88,0.33,12,0.01,-73.00,12661.00,7190,20240502,-41.24,3720,20241210,13.58,6100,-30.74,20250106,3850,9.74,20250409,7100,-40.49,20240513,3720,13.58,20241210,0.58,Y,065130,500,89 억,,573216,N,N,962,N,00,N
+20250513,120547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,0,3,0.00,6521735,1552,7.95,4210,4280,4165,5470,2950,4210,4202.15,3.51,0,20,4326,4267,4186,4127,4046,4227,4087,89,1260,500,3030,5,1,16330482,688,-57.67,0.33,12,0.01,-73.00,12661.00,7190,20240502,-41.45,3720,20241210,13.17,6100,-30.98,20250106,3850,9.35,20250409,7100,-40.70,20240513,3720,13.17,20241210,0.58,Y,065130,500,89 억,,573216,N,N,962,N,00,N
+20250513,110546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4195,-15,5,-0.36,6130195,1459,7.47,4210,4280,4165,5470,2950,4210,4201.64,3.51,0,69,4326,4267,4186,4127,4046,4227,4087,89,1260,500,3030,5,1,16330482,685,-57.47,0.33,12,0.01,-73.00,12661.00,7190,20240502,-41.66,3720,20241210,12.77,6100,-31.23,20250106,3850,8.96,20250409,7100,-40.92,20240513,3720,12.77,20241210,0.58,Y,065130,500,89 억,,573216,N,N,962,N,00,N
+20250513,100548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4190,-20,5,-0.48,4914290,1169,5.99,4210,4280,4165,5470,2950,4210,4203.84,3.51,0,81,4326,4267,4186,4127,4046,4227,4087,89,1260,500,3030,5,1,16330482,684,-57.40,0.33,12,0.01,-73.00,12661.00,7190,20240502,-41.72,3720,20241210,12.63,6100,-31.31,20250106,3850,8.83,20250409,7100,-40.99,20240513,3720,12.63,20241210,0.58,Y,065130,500,89 억,,573216,N,N,962,N,00,N
+20250513,090551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,0,3,0.00,105250,25,0.13,4210,4210,4210,5470,2950,4210,4210.00,3.51,0,-16,4326,4267,4186,4127,4046,4227,4087,89,1260,500,3030,5,1,16330482,688,-57.67,0.33,12,0.00,-73.00,12661.00,7190,20240502,-41.45,3720,20241210,13.17,6100,-30.98,20250106,3850,9.35,20250409,7100,-40.70,20240513,3720,13.17,20241210,0.58,Y,065130,500,89 억,,573216,N,N,962,N,00,N
 20250512,160536,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,-5,5,-0.12,81061870,19523,121.93,4215,4245,4105,5470,2955,4215,4151.99,3.52,0,-1425,4345,4280,4220,4155,4095,4312,4187,89,1255,500,3030,5,1,16330482,688,-57.67,0.33,12,0.12,-73.00,12661.00,7190,20240502,-41.45,3720,20241210,13.17,6100,-30.98,20250106,3850,9.35,20250409,7100,-40.70,20240513,3720,13.17,20241210,0.56,Y,065130,500,89 억,,574718,N,N,962,N,00,N
 20250512,150542,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4160,-55,5,-1.30,72650805,17508,109.35,4215,4245,4105,5470,2955,4215,4149.58,3.52,0,-1013,4345,4280,4220,4155,4095,4312,4187,89,1255,500,3030,5,1,16330482,679,-56.99,0.33,12,0.11,-73.00,12661.00,7190,20240502,-42.14,3720,20241210,11.83,6100,-31.80,20250106,3850,8.05,20250409,7100,-41.41,20240513,3720,11.83,20241210,0.56,Y,065130,500,89 억,,574718,N,N,275,N,00,N
 20250512,140541,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4145,-70,5,-1.66,69798195,16820,105.05,4215,4245,4105,5470,2955,4215,4149.71,3.52,0,-991,4345,4280,4220,4155,4095,4312,4187,89,1255,500,3030,5,1,16330482,677,-56.78,0.33,12,0.10,-73.00,12661.00,7190,20240502,-42.35,3720,20241210,11.42,6100,-32.05,20250106,3850,7.66,20250409,7100,-41.62,20240513,3720,11.42,20241210,0.56,Y,065130,500,89 억,,574718,N,N,275,N,00,N
diff --git a/065150/price/prices-20250501.csv b/065150/price/prices-20250501.csv
index 92ded13e071b..9319a5085d4d 100644
--- a/065150/price/prices-20250501.csv
+++ b/065150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160538,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240429,0.00,145,20240429,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240513,145,0.00,20240513,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
+20250513,150545,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240429,0.00,145,20240429,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240513,145,0.00,20240513,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
+20250513,140546,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240429,0.00,145,20240429,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240513,145,0.00,20240513,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
+20250513,130547,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240429,0.00,145,20240429,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240513,145,0.00,20240513,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
+20250513,120548,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240429,0.00,145,20240429,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240513,145,0.00,20240513,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
+20250513,110547,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240429,0.00,145,20240429,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240513,145,0.00,20240513,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
+20250513,100548,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240429,0.00,145,20240429,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240513,145,0.00,20240513,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
+20250513,090551,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240429,0.00,145,20240429,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240513,145,0.00,20240513,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
 20250512,160537,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240426,0.00,145,20240426,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240513,145,0.00,20240513,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
 20250512,150543,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240426,0.00,145,20240426,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240513,145,0.00,20240513,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
 20250512,140542,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240426,0.00,145,20240426,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240513,145,0.00,20240513,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
diff --git a/065170/price/prices-20250501.csv b/065170/price/prices-20250501.csv
index d9b2d5996256..d9b4ae534186 100644
--- a/065170/price/prices-20250501.csv
+++ b/065170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,949,5,2,0.53,64082747,67753,53.83,945,953,933,1227,661,944,945.83,3.76,0,-3460,974,959,945,930,916,966,937,133,283,500,560,1,1,26683025,253,-4.43,1.04,12,0.25,-214.00,909.00,2890,20250305,-67.16,576,20241210,64.76,2890,-67.16,20250305,602,57.64,20250203,3985,-76.19,20250221,176,439.20,20241210,0.00,Y,065170,500,133 억,,1002853,N,N,1189,N,00,N
+20250513,150545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,947,3,2,0.32,62556392,66144,52.55,945,953,933,1227,661,944,945.76,3.76,0,-3884,974,959,945,930,916,966,937,133,283,500,560,1,1,26683025,253,-4.43,1.04,12,0.25,-214.00,909.00,2890,20250305,-67.23,576,20241210,64.41,2890,-67.23,20250305,602,57.31,20250203,3985,-76.24,20250221,176,438.07,20241210,0.00,Y,065170,500,133 억,,1002853,N,N,8486,N,00,N
+20250513,140546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,949,5,2,0.53,61126906,64634,51.35,945,953,933,1227,661,944,945.74,3.76,0,-4143,974,959,945,930,916,966,937,133,283,500,560,1,1,26683025,253,-4.43,1.04,12,0.24,-214.00,909.00,2890,20250305,-67.16,576,20241210,64.76,2890,-67.16,20250305,602,57.64,20250203,3985,-76.19,20250221,176,439.20,20241210,0.00,Y,065170,500,133 억,,1002853,N,N,8486,N,00,N
+20250513,130547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,952,8,2,0.85,51818457,54809,43.54,945,953,933,1227,661,944,945.44,3.76,0,-6448,974,959,945,930,916,966,937,133,283,500,560,1,1,26683025,254,-4.45,1.05,12,0.21,-214.00,909.00,2890,20250305,-67.06,576,20241210,65.28,2890,-67.06,20250305,602,58.14,20250203,3985,-76.11,20250221,176,440.91,20241210,0.00,Y,065170,500,133 억,,1002853,N,N,8486,N,00,N
+20250513,120548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,948,4,2,0.42,48978465,51818,41.17,945,953,933,1227,661,944,945.20,3.76,0,-9165,974,959,945,930,916,966,937,133,283,500,560,1,1,26683025,253,-4.43,1.04,12,0.19,-214.00,909.00,2890,20250305,-67.20,576,20241210,64.58,2890,-67.20,20250305,602,57.48,20250203,3985,-76.21,20250221,176,438.64,20241210,0.00,Y,065170,500,133 억,,1002853,N,N,8486,N,00,N
+20250513,110547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,949,5,2,0.53,41453386,43900,34.88,945,951,933,1227,661,944,944.27,3.76,0,-11151,974,959,945,930,916,966,937,133,283,500,560,1,1,26683025,253,-4.43,1.04,12,0.16,-214.00,909.00,2890,20250305,-67.16,576,20241210,64.76,2890,-67.16,20250305,602,57.64,20250203,3985,-76.19,20250221,176,439.20,20241210,0.00,Y,065170,500,133 억,,1002853,N,N,8486,N,00,N
+20250513,100549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,944,0,3,0.00,38480587,40759,32.38,945,951,933,1227,661,944,944.10,3.76,0,-11163,974,959,945,930,916,966,937,133,283,500,560,1,1,26683025,252,-4.41,1.04,12,0.15,-214.00,909.00,2890,20250305,-67.34,576,20241210,63.89,2890,-67.34,20250305,602,56.81,20250203,3985,-76.31,20250221,176,436.36,20241210,0.00,Y,065170,500,133 억,,1002853,N,N,8486,N,00,N
+20250513,090551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,948,4,2,0.42,2966241,3135,2.49,945,951,945,1227,661,944,946.17,3.76,0,1401,974,959,945,930,916,966,937,133,283,500,560,1,1,26683025,253,-4.43,1.04,12,0.01,-214.00,909.00,2890,20250305,-67.20,576,20241210,64.58,2890,-67.20,20250305,602,57.48,20250203,3985,-76.21,20250221,176,438.64,20241210,0.00,Y,065170,500,133 억,,1002853,N,N,8486,N,00,N
 20250512,160537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,944,6,2,0.64,119211226,125845,109.93,938,960,931,1219,657,938,947.29,3.66,0,26365,982,959,941,918,900,951,910,133,281,500,560,1,1,26683025,252,-4.41,1.04,12,0.47,-214.00,909.00,2890,20250305,-67.34,576,20241210,63.89,2890,-67.34,20250305,602,56.81,20250203,3985,-76.31,20250221,176,436.36,20241210,0.00,Y,065170,500,133 억,,975325,N,N,8486,N,00,N
 20250512,150543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,939,1,2,0.11,115775381,122185,106.74,938,960,931,1219,657,938,947.54,3.66,0,29038,982,959,941,918,900,951,910,133,281,500,560,1,1,26683025,251,-4.39,1.03,12,0.46,-214.00,909.00,2890,20250305,-67.51,576,20241210,63.02,2890,-67.51,20250305,602,55.98,20250203,3985,-76.44,20250221,176,433.52,20241210,0.00,Y,065170,500,133 억,,975325,N,N,5287,N,00,N
 20250512,140542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,947,9,2,0.96,104013224,109762,95.88,938,960,931,1219,657,938,947.63,3.66,0,26751,982,959,941,918,900,951,910,133,281,500,560,1,1,26683025,253,-4.43,1.04,12,0.41,-214.00,909.00,2890,20250305,-67.23,576,20241210,64.41,2890,-67.23,20250305,602,57.31,20250203,3985,-76.24,20250221,176,438.07,20241210,0.00,Y,065170,500,133 억,,975325,N,N,5287,N,00,N
diff --git a/065350/price/prices-20250501.csv b/065350/price/prices-20250501.csv
index f2e635075869..52724a5ab994 100644
--- a/065350/price/prices-20250501.csv
+++ b/065350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160538,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59300,700,2,1.19,4224725250,71253,83.62,58800,60000,58600,76100,41100,58600,59292.48,7.79,0,21115,60800,59700,59000,57900,57200,60250,58450,137,17500,500,42190,100,1,27483948,16298,-1647.22,7.81,12,0.26,-36.00,7594.00,128500,20241227,-53.85,37000,20240805,60.27,119300,-50.29,20250102,51100,16.05,20250409,128500,-53.85,20241227,37000,60.27,20240805,1.02,Y,065350,500,137 억,,2142105,N,N,5434,N,00,N
+20250513,150545,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59400,800,2,1.37,4014790850,67713,79.46,58800,60000,58600,76100,41100,58600,59291.90,7.79,0,20498,60800,59700,59000,57900,57200,60250,58450,137,17500,500,42190,100,1,27483948,16325,-1650.00,7.82,12,0.25,-36.00,7594.00,128500,20241227,-53.77,37000,20240805,60.54,119300,-50.21,20250102,51100,16.24,20250409,128500,-53.77,20241227,37000,60.54,20240805,1.02,Y,065350,500,137 억,,2142105,N,N,7267,N,00,N
+20250513,140547,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59300,700,2,1.19,3574996850,60306,70.77,58800,60000,58600,76100,41100,58600,59281.63,7.79,0,18996,60800,59700,59000,57900,57200,60250,58450,137,17500,500,42190,100,1,27483948,16298,-1647.22,7.81,12,0.22,-36.00,7594.00,128500,20241227,-53.85,37000,20240805,60.27,119300,-50.29,20250102,51100,16.05,20250409,128500,-53.85,20241227,37000,60.27,20240805,1.02,Y,065350,500,137 억,,2142105,N,N,7267,N,00,N
+20250513,130548,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59600,1000,2,1.71,3271642400,55196,64.77,58800,60000,58600,76100,41100,58600,59273.91,7.79,0,18268,60800,59700,59000,57900,57200,60250,58450,137,17500,500,42190,100,1,27483948,16380,-1655.56,7.85,12,0.20,-36.00,7594.00,128500,20241227,-53.62,37000,20240805,61.08,119300,-50.04,20250102,51100,16.63,20250409,128500,-53.62,20241227,37000,61.08,20240805,1.02,Y,065350,500,137 억,,2142105,N,N,7267,N,00,N
+20250513,120548,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59300,700,2,1.19,2760158800,46588,54.67,58800,60000,58600,76100,41100,58600,59246.97,7.79,0,12899,60800,59700,59000,57900,57200,60250,58450,137,17500,500,42190,100,1,27483948,16298,-1647.22,7.81,12,0.17,-36.00,7594.00,128500,20241227,-53.85,37000,20240805,60.27,119300,-50.29,20250102,51100,16.05,20250409,128500,-53.85,20241227,37000,60.27,20240805,1.02,Y,065350,500,137 억,,2142105,N,N,7267,N,00,N
+20250513,110547,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59600,1000,2,1.71,2489701500,42025,49.32,58800,60000,58600,76100,41100,58600,59244.26,7.79,0,13854,60800,59700,59000,57900,57200,60250,58450,137,17500,500,42190,100,1,27483948,16380,-1655.56,7.85,12,0.15,-36.00,7594.00,128500,20241227,-53.62,37000,20240805,61.08,119300,-50.04,20250102,51100,16.63,20250409,128500,-53.62,20241227,37000,61.08,20240805,1.02,Y,065350,500,137 억,,2142105,N,N,7267,N,00,N
+20250513,100549,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59100,500,2,0.85,1836735300,31029,36.41,58800,60000,58600,76100,41100,58600,59195.30,7.79,0,7989,60800,59700,59000,57900,57200,60250,58450,137,17500,500,42190,100,1,27483948,16243,-1641.67,7.78,12,0.11,-36.00,7594.00,128500,20241227,-54.01,37000,20240805,59.73,119300,-50.46,20250102,51100,15.66,20250409,128500,-54.01,20241227,37000,59.73,20240805,1.02,Y,065350,500,137 억,,2142105,N,N,7267,N,00,N
+20250513,090551,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58900,300,2,0.51,231725400,3943,4.63,58800,59200,58600,76100,41100,58600,58771.41,7.79,0,-132,60800,59700,59000,57900,57200,60250,58450,137,17500,500,42190,100,1,27483948,16188,-1636.11,7.76,12,0.01,-36.00,7594.00,128500,20241227,-54.16,37000,20240805,59.19,119300,-50.63,20250102,51100,15.26,20250409,128500,-54.16,20241227,37000,59.19,20240805,1.02,Y,065350,500,137 억,,2142105,N,N,7267,N,00,N
 20250512,160537,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58600,-200,5,-0.34,5038960250,85214,84.24,58500,60100,58300,76400,41200,58800,59133.58,7.77,0,13649,61200,60000,58700,57500,56200,59350,56850,137,17600,500,42330,100,1,27483948,16106,-1627.78,7.72,12,0.31,-36.00,7594.00,128500,20241227,-54.40,37000,20240805,58.38,119300,-50.88,20250102,51100,14.68,20250409,128500,-54.40,20241227,37000,58.38,20240805,1.03,Y,065350,500,137 억,,2136568,N,N,7267,N,00,N
 20250512,150543,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58500,-300,5,-0.51,4687832600,79208,78.31,58500,60100,58300,76400,41200,58800,59183.83,7.77,0,15189,61200,60000,58700,57500,56200,59350,56850,137,17600,500,42330,100,1,27483948,16078,-1625.00,7.70,12,0.29,-36.00,7594.00,128500,20241227,-54.47,37000,20240805,58.11,119300,-50.96,20250102,51100,14.48,20250409,128500,-54.47,20241227,37000,58.11,20240805,1.03,Y,065350,500,137 억,,2136568,N,N,35631,N,00,N
 20250512,140542,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58700,-100,5,-0.17,3936135900,66363,65.61,58500,60100,58500,76400,41200,58800,59312.21,7.77,0,21184,61200,60000,58700,57500,56200,59350,56850,137,17600,500,42330,100,1,27483948,16133,-1630.56,7.73,12,0.24,-36.00,7594.00,128500,20241227,-54.32,37000,20240805,58.65,119300,-50.80,20250102,51100,14.87,20250409,128500,-54.32,20241227,37000,58.65,20240805,1.03,Y,065350,500,137 억,,2136568,N,N,35631,N,00,N
diff --git a/065370/price/prices-20250501.csv b/065370/price/prices-20250501.csv
index df500cccd042..6e51194402c5 100644
--- a/065370/price/prices-20250501.csv
+++ b/065370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9600,-360,5,-3.61,1932570430,197388,71.17,10080,10190,9560,12940,6980,9960,9791.21,0.61,0,7192,10800,10380,10130,9710,9460,10255,9585,37,2980,500,5970,10,1,7383954,709,-174.55,1.91,12,2.67,-55.00,5032.00,15770,20250409,-39.12,3760,20241114,155.32,15770,-39.12,20250409,5030,90.85,20250131,15770,-39.12,20250409,3760,155.32,20241114,3.24,Y,065370,500,36 억,,44925,N,N,272,N,00,N
+20250513,150546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9600,-360,5,-3.61,1817475320,185407,66.85,10080,10190,9560,12940,6980,9960,9802.63,0.61,0,8833,10800,10380,10130,9710,9460,10255,9585,37,2980,500,5970,10,1,7383954,709,-174.55,1.91,12,2.51,-55.00,5032.00,15770,20250409,-39.12,3760,20241114,155.32,15770,-39.12,20250409,5030,90.85,20250131,15770,-39.12,20250409,3760,155.32,20241114,3.24,Y,065370,500,36 억,,44925,N,N,357,N,00,N
+20250513,140547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9670,-290,5,-2.91,1647540300,167743,60.48,10080,10190,9560,12940,6980,9960,9821.81,0.61,0,9816,10800,10380,10130,9710,9460,10255,9585,37,2980,500,5970,10,1,7383954,714,-175.82,1.92,12,2.27,-55.00,5032.00,15770,20250409,-38.68,3760,20241114,157.18,15770,-38.68,20250409,5030,92.25,20250131,15770,-38.68,20250409,3760,157.18,20241114,3.24,Y,065370,500,36 억,,44925,N,N,357,N,00,N
+20250513,130548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9650,-310,5,-3.11,1472136560,149506,53.91,10080,10190,9590,12940,6980,9960,9846.67,0.61,0,11914,10800,10380,10130,9710,9460,10255,9585,37,2980,500,5970,10,1,7383954,713,-175.45,1.92,12,2.02,-55.00,5032.00,15770,20250409,-38.81,3760,20241114,156.65,15770,-38.81,20250409,5030,91.85,20250131,15770,-38.81,20250409,3760,156.65,20241114,3.24,Y,065370,500,36 억,,44925,N,N,357,N,00,N
+20250513,120548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9780,-180,5,-1.81,1191479110,120493,43.45,10080,10190,9700,12940,6980,9960,9888.37,0.61,0,9224,10800,10380,10130,9710,9460,10255,9585,37,2980,500,5970,10,1,7383954,722,-177.82,1.94,12,1.63,-55.00,5032.00,15770,20250409,-37.98,3760,20241114,160.11,15770,-37.98,20250409,5030,94.43,20250131,15770,-37.98,20250409,3760,160.11,20241114,3.24,Y,065370,500,36 억,,44925,N,N,357,N,00,N
+20250513,110547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9810,-150,5,-1.51,1110777350,112253,40.47,10080,10190,9700,12940,6980,9960,9895.30,0.61,0,10800,10800,10380,10130,9710,9460,10255,9585,37,2980,500,5970,10,1,7383954,724,-178.36,1.95,12,1.52,-55.00,5032.00,15770,20250409,-37.79,3760,20241114,160.90,15770,-37.79,20250409,5030,95.03,20250131,15770,-37.79,20250409,3760,160.90,20241114,3.24,Y,065370,500,36 억,,44925,N,N,357,N,00,N
+20250513,100549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10000,40,2,0.40,729848620,73409,26.47,10080,10190,9760,12940,6980,9960,9942.22,0.61,0,11207,10800,10380,10130,9710,9460,10255,9585,37,2980,500,5970,10,1,7383954,738,-181.82,1.99,12,0.99,-55.00,5032.00,15770,20250409,-36.59,3760,20241114,165.96,15770,-36.59,20250409,5030,98.81,20250131,15770,-36.59,20250409,3760,165.96,20241114,3.24,Y,065370,500,36 억,,44925,N,N,357,N,00,N
+20250513,090552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9980,20,2,0.20,138782450,13821,4.98,10080,10190,9970,12940,6980,9960,10041.42,0.61,0,-3957,10800,10380,10130,9710,9460,10255,9585,37,2980,500,5970,10,1,7383954,737,-181.45,1.98,12,0.19,-55.00,5032.00,15770,20250409,-36.72,3760,20241114,165.43,15770,-36.72,20250409,5030,98.41,20250131,15770,-36.72,20250409,3760,165.43,20241114,3.24,Y,065370,500,36 억,,44925,N,N,357,N,00,N
 20250512,160537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9960,60,2,0.61,2731511270,271065,67.82,10100,10550,9880,12870,6930,9900,10077.48,0.33,0,21211,11180,10540,9920,9280,8660,10230,8970,37,2970,500,5940,10,1,7383954,735,-181.09,1.98,12,3.67,-55.00,5032.00,15770,20250409,-36.84,3760,20241114,164.89,15770,-36.84,20250409,5030,98.01,20250131,15770,-36.84,20250409,3760,164.89,20241114,3.12,Y,065370,500,36 억,,24198,N,N,357,N,00,N
 20250512,150543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10060,160,2,1.62,2572308550,255120,63.83,10100,10550,9880,12870,6930,9900,10082.74,0.33,0,20047,11180,10540,9920,9280,8660,10230,8970,37,2970,500,5940,10,1,7383954,743,-182.91,2.00,12,3.46,-55.00,5032.00,15770,20250409,-36.21,3760,20241114,167.55,15770,-36.21,20250409,5030,100.00,20250131,15770,-36.21,20250409,3760,167.55,20241114,3.12,Y,065370,500,36 억,,24198,N,N,754,N,00,N
 20250512,140542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10000,100,2,1.01,2218149855,219759,54.98,10100,10550,9880,12870,6930,9900,10093.56,0.33,0,22988,11180,10540,9920,9280,8660,10230,8970,37,2970,500,5940,10,1,7383954,738,-181.82,1.99,12,2.98,-55.00,5032.00,15770,20250409,-36.59,3760,20241114,165.96,15770,-36.59,20250409,5030,98.81,20250131,15770,-36.59,20250409,3760,165.96,20241114,3.12,Y,065370,500,36 억,,24198,N,N,754,N,00,N
diff --git a/065420/price/prices-20250501.csv b/065420/price/prices-20250501.csv
index 1e23b1d61f2a..f7467b5d6291 100644
--- a/065420/price/prices-20250501.csv
+++ b/065420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,275,7,2,2.61,1043949367,3674544,630.23,274,300,268,348,188,268,284.10,8.96,0,144867,284,276,270,262,256,273,259,72,80,100,170,1,1,71577299,197,-9.48,2.57,12,5.13,-29.00,107.00,423,20240926,-34.99,178,20240704,54.49,315,-12.70,20250224,204,34.80,20250203,423,-34.99,20240926,178,54.49,20240704,0.00,Y,065420,100,71 억,,6414104,N,N,0,N,00,N
+20250513,150546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,277,9,2,3.36,1032665993,3633449,623.18,274,300,268,348,188,268,284.21,8.96,0,131865,284,276,270,262,256,273,259,72,80,100,170,1,1,71577299,198,-9.55,2.59,12,5.08,-29.00,107.00,423,20240926,-34.52,178,20240704,55.62,315,-12.06,20250224,204,35.78,20250203,423,-34.52,20240926,178,55.62,20240704,0.00,Y,065420,100,71 억,,6414104,N,N,0,N,00,N
+20250513,140547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,276,8,2,2.99,1003995093,3529547,605.36,274,300,268,348,188,268,284.45,8.96,0,107758,284,276,270,262,256,273,259,72,80,100,170,1,1,71577299,198,-9.52,2.58,12,4.93,-29.00,107.00,423,20240926,-34.75,178,20240704,55.06,315,-12.38,20250224,204,35.29,20250203,423,-34.75,20240926,178,55.06,20240704,0.00,Y,065420,100,71 억,,6414104,N,N,0,N,00,N
+20250513,130548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,275,7,2,2.61,970038915,3406402,584.24,274,300,268,348,188,268,284.77,8.96,0,55553,284,276,270,262,256,273,259,72,80,100,170,1,1,71577299,197,-9.48,2.57,12,4.76,-29.00,107.00,423,20240926,-34.99,178,20240704,54.49,315,-12.70,20250224,204,34.80,20250203,423,-34.99,20240926,178,54.49,20240704,0.00,Y,065420,100,71 억,,6414104,N,N,0,N,00,N
+20250513,120549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,278,10,2,3.73,866686004,3032574,520.12,274,300,268,348,188,268,285.79,8.96,0,-19579,284,276,270,262,256,273,259,72,80,100,170,1,1,71577299,199,-9.59,2.60,12,4.24,-29.00,107.00,423,20240926,-34.28,178,20240704,56.18,315,-11.75,20250224,204,36.27,20250203,423,-34.28,20240926,178,56.18,20240704,0.00,Y,065420,100,71 억,,6414104,N,N,0,N,00,N
+20250513,110548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,288,20,2,7.46,216937106,773028,132.58,274,290,268,348,188,268,280.63,8.96,0,98875,284,276,270,262,256,273,259,72,80,100,170,1,1,71577299,206,-9.93,2.69,12,1.08,-29.00,107.00,423,20240926,-31.91,178,20240704,61.80,315,-8.57,20250224,204,41.18,20250203,423,-31.91,20240926,178,61.80,20240704,0.00,Y,065420,100,71 억,,6414104,N,N,0,N,00,N
+20250513,100549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,272,4,2,1.49,37514922,136991,23.50,274,280,270,348,188,268,273.85,8.96,0,5454,284,276,270,262,256,273,259,72,80,100,170,1,1,71577299,195,-9.38,2.54,12,0.19,-29.00,107.00,423,20240926,-35.70,178,20240704,52.81,315,-13.65,20250224,204,33.33,20250203,423,-35.70,20240926,178,52.81,20240704,0.00,Y,065420,100,71 억,,6414104,N,N,0,N,00,N
+20250513,090552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,275,7,2,2.61,13228176,47911,8.22,274,280,274,348,188,268,276.10,8.96,0,-3473,284,276,270,262,256,273,259,72,80,100,170,1,1,71577299,197,-9.48,2.57,12,0.07,-29.00,107.00,423,20240926,-34.99,178,20240704,54.49,315,-12.70,20250224,204,34.80,20250203,423,-34.99,20240926,178,54.49,20240704,0.00,Y,065420,100,71 억,,6414104,N,N,0,N,00,N
 20250512,160538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,268,-6,5,-2.19,156532792,582999,141.02,270,278,264,356,192,274,268.50,8.79,0,130977,283,278,274,269,265,276,267,72,82,100,170,1,1,71577299,192,-9.24,2.50,12,0.81,-29.00,107.00,423,20240926,-36.64,178,20240704,50.56,315,-14.92,20250224,204,31.37,20250203,423,-36.64,20240926,178,50.56,20240704,0.00,Y,065420,100,71 억,,6294568,N,N,0,N,00,N
 20250512,150544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,270,-4,5,-1.46,153075277,570152,137.91,270,278,264,356,192,274,268.48,8.79,0,127020,283,278,274,269,265,276,267,72,82,100,170,1,1,71577299,193,-9.31,2.52,12,0.80,-29.00,107.00,423,20240926,-36.17,178,20240704,51.69,315,-14.29,20250224,204,32.35,20250203,423,-36.17,20240926,178,51.69,20240704,0.00,Y,065420,100,71 억,,6294568,N,N,0,N,00,N
 20250512,140543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,272,-2,5,-0.73,151480503,564283,136.49,270,278,264,356,192,274,268.45,8.79,0,128347,283,278,274,269,265,276,267,72,82,100,170,1,1,71577299,195,-9.38,2.54,12,0.79,-29.00,107.00,423,20240926,-35.70,178,20240704,52.81,315,-13.65,20250224,204,33.33,20250203,423,-35.70,20240926,178,52.81,20240704,0.00,Y,065420,100,71 억,,6294568,N,N,0,N,00,N
diff --git a/065440/price/prices-20250501.csv b/065440/price/prices-20250501.csv
index b7fe87168789..a6e281a8bc93 100644
--- a/065440/price/prices-20250501.csv
+++ b/065440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1559,-20,5,-1.27,355142566,226199,72.12,1585,1585,1556,2050,1106,1579,1570.05,4.25,0,47882,1625,1601,1572,1548,1519,1587,1534,136,471,500,1130,1,1,27275020,425,7.57,0.83,12,0.83,206.00,1872.00,1920,20250428,-18.80,1061,20240805,46.94,1920,-18.80,20250428,1309,19.10,20250331,1920,-18.80,20250428,1061,46.94,20240805,3.38,Y,065440,500,136 억,,1160444,N,N,0,N,00,N
+20250513,150546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1570,-9,5,-0.57,291367982,185340,59.09,1585,1585,1556,2050,1106,1579,1572.07,4.25,0,38540,1625,1601,1572,1548,1519,1587,1534,136,471,500,1130,1,1,27275020,428,7.62,0.84,12,0.68,206.00,1872.00,1920,20250428,-18.23,1061,20240805,47.97,1920,-18.23,20250428,1309,19.94,20250331,1920,-18.23,20250428,1061,47.97,20240805,3.38,Y,065440,500,136 억,,1160444,N,N,0,N,00,N
+20250513,140547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1569,-10,5,-0.63,262184964,166749,53.17,1585,1585,1556,2050,1106,1579,1572.33,4.25,0,37021,1625,1601,1572,1548,1519,1587,1534,136,471,500,1130,1,1,27275020,428,7.62,0.84,12,0.61,206.00,1872.00,1920,20250428,-18.28,1061,20240805,47.88,1920,-18.28,20250428,1309,19.86,20250331,1920,-18.28,20250428,1061,47.88,20240805,3.38,Y,065440,500,136 억,,1160444,N,N,0,N,00,N
+20250513,130548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1578,-1,5,-0.06,217852768,138447,44.14,1585,1585,1556,2050,1106,1579,1573.55,4.25,0,48288,1625,1601,1572,1548,1519,1587,1534,136,471,500,1130,1,1,27275020,430,7.66,0.84,12,0.51,206.00,1872.00,1920,20250428,-17.81,1061,20240805,48.73,1920,-17.81,20250428,1309,20.55,20250331,1920,-17.81,20250428,1061,48.73,20240805,3.38,Y,065440,500,136 억,,1160444,N,N,0,N,00,N
+20250513,120549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1580,1,2,0.06,202422943,128654,41.02,1585,1585,1556,2050,1106,1579,1573.39,4.25,0,47372,1625,1601,1572,1548,1519,1587,1534,136,471,500,1130,1,1,27275020,431,7.67,0.84,12,0.47,206.00,1872.00,1920,20250428,-17.71,1061,20240805,48.92,1920,-17.71,20250428,1309,20.70,20250331,1920,-17.71,20250428,1061,48.92,20240805,3.38,Y,065440,500,136 억,,1160444,N,N,0,N,00,N
+20250513,110548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1583,4,2,0.25,167581294,106530,33.97,1585,1585,1556,2050,1106,1579,1573.09,4.25,0,45361,1625,1601,1572,1548,1519,1587,1534,136,471,500,1130,1,1,27275020,432,7.68,0.85,12,0.39,206.00,1872.00,1920,20250428,-17.55,1061,20240805,49.20,1920,-17.55,20250428,1309,20.93,20250331,1920,-17.55,20250428,1061,49.20,20240805,3.38,Y,065440,500,136 억,,1160444,N,N,0,N,00,N
+20250513,100550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1580,1,2,0.06,132444111,84298,26.88,1585,1585,1556,2050,1106,1579,1571.14,4.25,0,34871,1625,1601,1572,1548,1519,1587,1534,136,471,500,1130,1,1,27275020,431,7.67,0.84,12,0.31,206.00,1872.00,1920,20250428,-17.71,1061,20240805,48.92,1920,-17.71,20250428,1309,20.70,20250331,1920,-17.71,20250428,1061,48.92,20240805,3.38,Y,065440,500,136 억,,1160444,N,N,0,N,00,N
+20250513,090552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1577,-2,5,-0.13,11287115,7172,2.29,1585,1585,1556,2050,1106,1579,1573.78,4.25,0,-2970,1625,1601,1572,1548,1519,1587,1534,136,471,500,1130,1,1,27275020,430,7.66,0.84,12,0.03,206.00,1872.00,1920,20250428,-17.86,1061,20240805,48.63,1920,-17.86,20250428,1309,20.47,20250331,1920,-17.86,20250428,1061,48.63,20240805,3.38,Y,065440,500,136 억,,1160444,N,N,0,N,00,N
 20250512,160538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1579,-9,5,-0.57,479530140,304891,25.78,1588,1596,1543,2060,1112,1588,1572.66,4.08,0,38529,1666,1627,1599,1560,1532,1613,1546,136,472,500,1140,1,1,27275020,431,7.67,0.84,12,1.12,206.00,1872.00,1920,20250428,-17.76,1061,20240805,48.82,1920,-17.76,20250428,1309,20.63,20250331,1920,-17.76,20250428,1061,48.82,20240805,3.30,Y,065440,500,136 억,,1113137,N,N,2212,N,00,N
 20250512,150544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1584,-4,5,-0.25,455704910,289816,24.51,1588,1596,1543,2060,1112,1588,1572.39,4.08,0,39269,1666,1627,1599,1560,1532,1613,1546,136,472,500,1140,1,1,27275020,432,7.69,0.85,12,1.06,206.00,1872.00,1920,20250428,-17.50,1061,20240805,49.29,1920,-17.50,20250428,1309,21.01,20250331,1920,-17.50,20250428,1061,49.29,20240805,3.30,Y,065440,500,136 억,,1113137,N,N,2212,N,00,N
 20250512,140543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1579,-9,5,-0.57,402912381,256400,21.68,1588,1596,1543,2060,1112,1588,1571.42,4.08,0,36726,1666,1627,1599,1560,1532,1613,1546,136,472,500,1140,1,1,27275020,431,7.67,0.84,12,0.94,206.00,1872.00,1920,20250428,-17.76,1061,20240805,48.82,1920,-17.76,20250428,1309,20.63,20250331,1920,-17.76,20250428,1061,48.82,20240805,3.30,Y,065440,500,136 억,,1113137,N,N,2212,N,00,N
diff --git a/065450/price/prices-20250501.csv b/065450/price/prices-20250501.csv
index 35e7fc1a4b48..aaabdbcb7fed 100644
--- a/065450/price/prices-20250501.csv
+++ b/065450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4120,-45,5,-1.08,539164061,131034,46.22,4120,4140,4090,5410,2920,4165,4114.69,0.00,0,-7348,4275,4220,4170,4115,4065,4195,4090,57,1245,200,3160,5,1,28652800,1180,30.98,2.03,12,0.46,133.00,2033.00,5900,20240610,-30.17,3605,20250409,14.29,4550,-9.45,20250306,3605,14.29,20250409,5900,-30.17,20240610,3605,14.29,20250409,3.64,Y,065450,200,57 억,,0,N,N,2809,N,00,N
+20250513,150546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4120,-45,5,-1.08,493442496,119920,42.30,4120,4140,4090,5410,2920,4165,4114.76,0.00,0,-7581,4275,4220,4170,4115,4065,4195,4090,57,1245,200,3160,5,1,28652800,1180,30.98,2.03,12,0.42,133.00,2033.00,5900,20240610,-30.17,3605,20250409,14.29,4550,-9.45,20250306,3605,14.29,20250409,5900,-30.17,20240610,3605,14.29,20250409,3.64,Y,065450,200,57 억,,0,N,N,7507,N,00,N
+20250513,140548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4125,-40,5,-0.96,438009936,106447,37.55,4120,4140,4090,5410,2920,4165,4114.82,0.00,0,-10704,4275,4220,4170,4115,4065,4195,4090,57,1245,200,3160,5,1,28652800,1182,31.02,2.03,12,0.37,133.00,2033.00,5900,20240610,-30.08,3605,20250409,14.42,4550,-9.34,20250306,3605,14.42,20250409,5900,-30.08,20240610,3605,14.42,20250409,3.64,Y,065450,200,57 억,,0,N,N,7507,N,00,N
+20250513,130549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4130,-35,5,-0.84,371427431,90272,31.84,4120,4140,4090,5410,2920,4165,4114.54,0.00,0,-6848,4275,4220,4170,4115,4065,4195,4090,57,1245,200,3160,5,1,28652800,1183,31.05,2.03,12,0.32,133.00,2033.00,5900,20240610,-30.00,3605,20250409,14.56,4550,-9.23,20250306,3605,14.56,20250409,5900,-30.00,20240610,3605,14.56,20250409,3.64,Y,065450,200,57 억,,0,N,N,7507,N,00,N
+20250513,120549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4135,-30,5,-0.72,339702506,82577,29.13,4120,4140,4090,5410,2920,4165,4113.77,0.00,0,-7238,4275,4220,4170,4115,4065,4195,4090,57,1245,200,3160,5,1,28652800,1185,31.09,2.03,12,0.29,133.00,2033.00,5900,20240610,-29.92,3605,20250409,14.70,4550,-9.12,20250306,3605,14.70,20250409,5900,-29.92,20240610,3605,14.70,20250409,3.64,Y,065450,200,57 억,,0,N,N,7507,N,00,N
+20250513,110548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4125,-40,5,-0.96,283048061,68854,24.29,4120,4135,4090,5410,2920,4165,4110.84,0.00,0,-7718,4275,4220,4170,4115,4065,4195,4090,57,1245,200,3160,5,1,28652800,1182,31.02,2.03,12,0.24,133.00,2033.00,5900,20240610,-30.08,3605,20250409,14.42,4550,-9.34,20250306,3605,14.42,20250409,5900,-30.08,20240610,3605,14.42,20250409,3.64,Y,065450,200,57 억,,0,N,N,7507,N,00,N
+20250513,100550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4130,-35,5,-0.84,230717441,56166,19.81,4120,4135,4090,5410,2920,4165,4107.78,0.00,0,-5328,4275,4220,4170,4115,4065,4195,4090,57,1245,200,3160,5,1,28652800,1183,31.05,2.03,12,0.20,133.00,2033.00,5900,20240610,-30.00,3605,20250409,14.56,4550,-9.23,20250306,3605,14.56,20250409,5900,-30.00,20240610,3605,14.56,20250409,3.64,Y,065450,200,57 억,,0,N,N,7507,N,00,N
+20250513,090552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4115,-50,5,-1.20,60278560,14657,5.17,4120,4120,4105,5410,2920,4165,4112.61,0.00,0,1435,4275,4220,4170,4115,4065,4195,4090,57,1245,200,3160,5,1,28652800,1179,30.94,2.02,12,0.05,133.00,2033.00,5900,20240610,-30.25,3605,20250409,14.15,4550,-9.56,20250306,3605,14.15,20250409,5900,-30.25,20240610,3605,14.15,20250409,3.64,Y,065450,200,57 억,,0,N,N,7507,N,00,N
 20250512,160538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4165,-185,5,-4.25,1179757759,283482,112.30,4210,4225,4120,5650,3045,4350,4161.67,0.00,0,-11741,4403,4376,4333,4306,4263,4385,4315,57,1300,200,3300,5,1,28652800,1193,31.32,2.05,12,0.99,133.00,2033.00,5900,20240610,-29.41,3605,20250409,15.53,4550,-8.46,20250306,3605,15.53,20250409,5900,-29.41,20240610,3605,15.53,20250409,3.70,Y,065450,200,57 억,,0,N,N,7507,N,00,N
 20250512,150544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4160,-190,5,-4.37,1112424409,267308,105.89,4210,4225,4120,5650,3045,4350,4161.58,0.00,0,-13657,4403,4376,4333,4306,4263,4385,4315,57,1300,200,3300,5,1,28652800,1192,31.28,2.05,12,0.93,133.00,2033.00,5900,20240610,-29.49,3605,20250409,15.40,4550,-8.57,20250306,3605,15.40,20250409,5900,-29.49,20240610,3605,15.40,20250409,3.70,Y,065450,200,57 억,,0,N,N,8647,N,00,N
 20250512,140543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4145,-205,5,-4.71,983858077,236318,93.61,4210,4225,4120,5650,3045,4350,4163.28,0.00,0,-18304,4403,4376,4333,4306,4263,4385,4315,57,1300,200,3300,5,1,28652800,1188,31.17,2.04,12,0.82,133.00,2033.00,5900,20240610,-29.75,3605,20250409,14.98,4550,-8.90,20250306,3605,14.98,20250409,5900,-29.75,20240610,3605,14.98,20250409,3.70,Y,065450,200,57 억,,0,N,N,8647,N,00,N
diff --git a/065500/price/prices-20250501.csv b/065500/price/prices-20250501.csv
index a32b00556947..225fe9ab2569 100644
--- a/065500/price/prices-20250501.csv
+++ b/065500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10030,-450,5,-4.29,41745796895,4122620,63.79,10480,10580,9900,13620,7340,10480,10126.02,0.49,0,-33820,11753,11116,10753,10116,9753,10935,9935,159,3140,500,6490,10,1,31742912,3184,0.00,8.36,12,12.99,0.00,1200.00,19220,20250404,-47.81,998,20241121,905.01,19220,-47.81,20250404,4180,139.95,20250123,19220,-47.81,20250404,998,905.01,20241121,0.00,Y,065500,500,158 억,,156668,N,N,24378,N,00,N
+20250513,150547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9940,-540,5,-5.15,40123020300,3960031,61.27,10480,10580,9900,13620,7340,10480,10131.92,0.49,0,-30373,11753,11116,10753,10116,9753,10935,9935,159,3140,500,6490,10,1,31742912,3155,0.00,8.28,12,12.48,0.00,1200.00,19220,20250404,-48.28,998,20241121,895.99,19220,-48.28,20250404,4180,137.80,20250123,19220,-48.28,20250404,998,895.99,20241121,0.00,Y,065500,500,158 억,,156668,N,N,28955,N,00,N
+20250513,140548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10030,-450,5,-4.29,36228598825,3568690,55.22,10480,10580,9900,13620,7340,10480,10151.71,0.49,0,-40679,11753,11116,10753,10116,9753,10935,9935,159,3140,500,6490,10,1,31742912,3184,0.00,8.36,12,11.24,0.00,1200.00,19220,20250404,-47.81,998,20241121,905.01,19220,-47.81,20250404,4180,139.95,20250123,19220,-47.81,20250404,998,905.01,20241121,0.00,Y,065500,500,158 억,,156668,N,N,28955,N,00,N
+20250513,130549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10040,-440,5,-4.20,30234400475,2968974,45.94,10480,10580,10000,13620,7340,10480,10183.36,0.49,0,-16729,11753,11116,10753,10116,9753,10935,9935,159,3140,500,6490,10,1,31742912,3187,0.00,8.37,12,9.35,0.00,1200.00,19220,20250404,-47.76,998,20241121,906.01,19220,-47.76,20250404,4180,140.19,20250123,19220,-47.76,20250404,998,906.01,20241121,0.00,Y,065500,500,158 억,,156668,N,N,28955,N,00,N
+20250513,120549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10120,-360,5,-3.44,27460967610,2693756,41.68,10480,10580,10000,13620,7340,10480,10194.21,0.49,0,25159,11753,11116,10753,10116,9753,10935,9935,159,3140,500,6490,10,1,31742912,3212,0.00,8.43,12,8.49,0.00,1200.00,19220,20250404,-47.35,998,20241121,914.03,19220,-47.35,20250404,4180,142.11,20250123,19220,-47.35,20250404,998,914.03,20241121,0.00,Y,065500,500,158 억,,156668,N,N,28955,N,00,N
+20250513,110548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10110,-370,5,-3.53,25217327000,2472104,38.25,10480,10580,10000,13620,7340,10480,10200.66,0.49,0,31043,11753,11116,10753,10116,9753,10935,9935,159,3140,500,6490,10,1,31742912,3209,0.00,8.43,12,7.79,0.00,1200.00,19220,20250404,-47.40,998,20241121,913.03,19220,-47.40,20250404,4180,141.87,20250123,19220,-47.40,20250404,998,913.03,20241121,0.00,Y,065500,500,158 억,,156668,N,N,28955,N,00,N
+20250513,100550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10270,-210,5,-2.00,19958056715,1957267,30.29,10480,10580,10000,13620,7340,10480,10196.77,0.49,0,109696,11753,11116,10753,10116,9753,10935,9935,159,3140,500,6490,10,1,31742912,3260,0.00,8.56,12,6.17,0.00,1200.00,19220,20250404,-46.57,998,20241121,929.06,19220,-46.57,20250404,4180,145.69,20250123,19220,-46.57,20250404,998,929.06,20241121,0.00,Y,065500,500,158 억,,156668,N,N,28955,N,00,N
+20250513,090553,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10060,-420,5,-4.01,4716136790,461503,7.14,10480,10570,10020,13620,7340,10480,10218.59,0.49,0,11736,11753,11116,10753,10116,9753,10935,9935,159,3140,500,6490,10,1,31742912,3193,0.00,8.38,12,1.45,0.00,1200.00,19220,20250404,-47.66,998,20241121,908.02,19220,-47.66,20250404,4180,140.67,20250123,19220,-47.66,20250404,998,908.02,20241121,0.00,Y,065500,500,158 억,,156668,N,N,28955,N,00,N
 20250512,160538,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10480,-140,5,-1.32,70251443400,6402076,79.05,11000,11390,10390,13800,7440,10620,10973.94,0.34,0,52429,12413,11516,10983,10086,9553,11250,9820,159,3180,500,6580,10,1,31742912,3327,0.00,8.73,12,20.17,0.00,1200.00,19220,20250404,-45.47,998,20241121,950.10,19220,-45.47,20250404,4180,150.72,20250123,19220,-45.47,20250404,998,950.10,20241121,0.00,Y,065500,500,158 억,,108482,N,N,28955,N,01,N
 20250512,150544,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10620,0,3,0.00,67485739480,6138438,75.79,11000,11390,10390,13800,7440,10620,10993.96,0.34,0,40918,12413,11516,10983,10086,9553,11250,9820,159,3180,500,6580,10,1,31742912,3371,0.00,8.85,12,19.34,0.00,1200.00,19220,20250404,-44.75,998,20241121,964.13,19220,-44.75,20250404,4180,154.07,20250123,19220,-44.75,20250404,998,964.13,20241121,0.00,Y,065500,500,158 억,,108482,N,N,4761,N,01,N
 20250512,140544,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10880,260,2,2.45,58295853745,5275560,65.14,11000,11390,10760,13800,7440,10620,11050.18,0.34,0,60177,12413,11516,10983,10086,9553,11250,9820,159,3180,500,6580,10,1,31742912,3454,0.00,9.07,12,16.62,0.00,1200.00,19220,20250404,-43.39,998,20241121,990.18,19220,-43.39,20250404,4180,160.29,20250123,19220,-43.39,20250404,998,990.18,20241121,0.00,Y,065500,500,158 억,,108482,N,N,4761,N,01,N
diff --git a/065510/price/prices-20250501.csv b/065510/price/prices-20250501.csv
index 921daa55c03a..cd29d7fbe996 100644
--- a/065510/price/prices-20250501.csv
+++ b/065510/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7440,20,2,0.27,93672255,12607,43.65,7460,7470,7400,9640,5200,7420,7430.14,5.82,0,2262,7553,7486,7423,7356,7293,7455,7325,61,2220,500,5190,10,1,12159371,905,10.38,0.72,12,0.10,717.00,10404.00,15510,20240610,-52.03,6580,20250409,13.07,8520,-12.68,20250107,6580,13.07,20250409,15510,-52.03,20240610,6580,13.07,20250409,2.11,Y,065510,500,60 억,,707568,N,N,809,N,00,N
+20250513,150547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7430,10,2,0.13,81090735,10916,37.79,7460,7470,7400,9640,5200,7420,7428.61,5.82,0,2803,7553,7486,7423,7356,7293,7455,7325,61,2220,500,5190,10,1,12159371,903,10.36,0.71,12,0.09,717.00,10404.00,15510,20240610,-52.10,6580,20250409,12.92,8520,-12.79,20250107,6580,12.92,20250409,15510,-52.10,20240610,6580,12.92,20250409,2.11,Y,065510,500,60 억,,707568,N,N,4359,N,00,N
+20250513,140548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7420,0,3,0.00,68030485,9155,31.69,7460,7470,7400,9640,5200,7420,7430.97,5.82,0,3148,7553,7486,7423,7356,7293,7455,7325,61,2220,500,5190,10,1,12159371,902,10.35,0.71,12,0.08,717.00,10404.00,15510,20240610,-52.16,6580,20250409,12.77,8520,-12.91,20250107,6580,12.77,20250409,15510,-52.16,20240610,6580,12.77,20250409,2.11,Y,065510,500,60 억,,707568,N,N,4359,N,00,N
+20250513,130549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7420,0,3,0.00,60242285,8105,28.06,7460,7470,7400,9640,5200,7420,7432.73,5.82,0,3207,7553,7486,7423,7356,7293,7455,7325,61,2220,500,5190,10,1,12159371,902,10.35,0.71,12,0.07,717.00,10404.00,15510,20240610,-52.16,6580,20250409,12.77,8520,-12.91,20250107,6580,12.77,20250409,15510,-52.16,20240610,6580,12.77,20250409,2.11,Y,065510,500,60 억,,707568,N,N,4359,N,00,N
+20250513,120550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7440,20,2,0.27,42814240,5753,19.92,7460,7470,7410,9640,5200,7420,7442.07,5.82,0,2638,7553,7486,7423,7356,7293,7455,7325,61,2220,500,5190,10,1,12159371,905,10.38,0.72,12,0.05,717.00,10404.00,15510,20240610,-52.03,6580,20250409,13.07,8520,-12.68,20250107,6580,13.07,20250409,15510,-52.03,20240610,6580,13.07,20250409,2.11,Y,065510,500,60 억,,707568,N,N,4359,N,00,N
+20250513,110549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7460,40,2,0.54,40045650,5381,18.63,7460,7470,7410,9640,5200,7420,7442.05,5.82,0,2560,7553,7486,7423,7356,7293,7455,7325,61,2220,500,5190,10,1,12159371,907,10.40,0.72,12,0.04,717.00,10404.00,15510,20240610,-51.90,6580,20250409,13.37,8520,-12.44,20250107,6580,13.37,20250409,15510,-51.90,20240610,6580,13.37,20250409,2.11,Y,065510,500,60 억,,707568,N,N,4359,N,00,N
+20250513,100551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7440,20,2,0.27,24896940,3348,11.59,7460,7460,7410,9640,5200,7420,7436.36,5.82,0,1931,7553,7486,7423,7356,7293,7455,7325,61,2220,500,5190,10,1,12159371,905,10.38,0.72,12,0.03,717.00,10404.00,15510,20240610,-52.03,6580,20250409,13.07,8520,-12.68,20250107,6580,13.07,20250409,15510,-52.03,20240610,6580,13.07,20250409,2.11,Y,065510,500,60 억,,707568,N,N,4359,N,00,N
+20250513,090553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7460,40,2,0.54,947420,127,0.44,7460,7460,7460,9640,5200,7420,7460.00,5.82,0,0,7553,7486,7423,7356,7293,7455,7325,61,2220,500,5190,10,1,12159371,907,10.40,0.72,12,0.00,717.00,10404.00,15510,20240610,-51.90,6580,20250409,13.37,8520,-12.44,20250107,6580,13.37,20250409,15510,-51.90,20240610,6580,13.37,20250409,2.11,Y,065510,500,60 억,,707568,N,N,4359,N,00,N
 20250512,160539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7420,-70,5,-0.93,213829480,28885,142.56,7490,7490,7360,9730,5250,7490,7402.79,5.85,0,-3449,7696,7592,7486,7382,7276,7645,7435,61,2240,500,5240,10,1,12159371,902,10.35,0.71,12,0.24,717.00,10404.00,15510,20240610,-52.16,6580,20250409,12.77,8520,-12.91,20250107,6580,12.77,20250409,15510,-52.16,20240610,6580,12.77,20250409,2.11,Y,065510,500,60 억,,711440,N,N,4359,N,00,N
 20250512,150545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7420,-70,5,-0.93,208609780,28181,139.09,7490,7490,7360,9730,5250,7490,7402.50,5.85,0,-3186,7696,7592,7486,7382,7276,7645,7435,61,2240,500,5240,10,1,12159371,902,10.35,0.71,12,0.23,717.00,10404.00,15510,20240610,-52.16,6580,20250409,12.77,8520,-12.91,20250107,6580,12.77,20250409,15510,-52.16,20240610,6580,12.77,20250409,2.11,Y,065510,500,60 억,,711440,N,N,3246,N,00,N
 20250512,140544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7410,-80,5,-1.07,190988410,25807,127.37,7490,7490,7360,9730,5250,7490,7400.64,5.85,0,-2624,7696,7592,7486,7382,7276,7645,7435,61,2240,500,5240,10,1,12159371,901,10.33,0.71,12,0.21,717.00,10404.00,15510,20240610,-52.22,6580,20250409,12.61,8520,-13.03,20250107,6580,12.61,20250409,15510,-52.22,20240610,6580,12.61,20250409,2.11,Y,065510,500,60 억,,711440,N,N,3246,N,00,N
diff --git a/065530/price/prices-20250501.csv b/065530/price/prices-20250501.csv
index fb9686dbc7cc..aaa29194a582 100644
--- a/065530/price/prices-20250501.csv
+++ b/065530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160540,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1305,-1,5,-0.08,13426698,10313,50.05,1307,1308,1300,1697,915,1306,1301.92,0.23,-1917,-1917,1323,1314,1307,1298,1291,1311,1295,264,391,500,910,1,1,52860000,690,22.89,0.81,12,0.02,57.00,1615.00,2025,20240527,-35.56,1115,20250408,17.04,1399,-6.72,20250124,1115,17.04,20250408,2025,-35.56,20240527,1115,17.04,20250408,0.71,Y,065530,500,264 억,,60377,N,N,0,N,00,N
+20250513,150547,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1302,-4,5,-0.31,13210201,10147,49.24,1307,1308,1300,1697,915,1306,1301.88,0.23,-1751,-1751,1323,1314,1307,1298,1291,1311,1295,264,391,500,910,1,1,52860000,688,22.84,0.81,12,0.02,57.00,1615.00,2025,20240527,-35.70,1115,20250408,16.77,1399,-6.93,20250124,1115,16.77,20250408,2025,-35.70,20240527,1115,16.77,20250408,0.71,Y,065530,500,264 억,,60543,N,N,0,N,00,N
+20250513,140548,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1303,-3,5,-0.23,12837491,9861,47.85,1307,1308,1300,1697,915,1306,1301.84,0.23,-1668,-1668,1323,1314,1307,1298,1291,1311,1295,264,391,500,910,1,1,52860000,689,22.86,0.81,12,0.02,57.00,1615.00,2025,20240527,-35.65,1115,20250408,16.86,1399,-6.86,20250124,1115,16.86,20250408,2025,-35.65,20240527,1115,16.86,20250408,0.71,Y,065530,500,264 억,,60626,N,N,0,N,00,N
+20250513,130549,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1304,-2,5,-0.15,10847667,8333,40.44,1307,1308,1300,1697,915,1306,1301.77,0.24,-1237,-1237,1323,1314,1307,1298,1291,1311,1295,264,391,500,910,1,1,52860000,689,22.88,0.81,12,0.02,57.00,1615.00,2025,20240527,-35.60,1115,20250408,16.95,1399,-6.79,20250124,1115,16.95,20250408,2025,-35.60,20240527,1115,16.95,20250408,0.71,Y,065530,500,264 억,,61057,N,N,0,N,00,N
+20250513,120550,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1302,-4,5,-0.31,9999821,7682,37.28,1307,1308,1300,1697,915,1306,1301.72,0.24,-829,-829,1323,1314,1307,1298,1291,1311,1295,264,391,500,910,1,1,52860000,688,22.84,0.81,12,0.01,57.00,1615.00,2025,20240527,-35.70,1115,20250408,16.77,1399,-6.93,20250124,1115,16.77,20250408,2025,-35.70,20240527,1115,16.77,20250408,0.71,Y,065530,500,264 억,,61465,N,N,0,N,00,N
+20250513,110549,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1305,-1,5,-0.08,9645605,7410,35.96,1307,1308,1300,1697,915,1306,1301.70,0.24,-583,-583,1323,1314,1307,1298,1291,1311,1295,264,391,500,910,1,1,52860000,690,22.89,0.81,12,0.01,57.00,1615.00,2025,20240527,-35.56,1115,20250408,17.04,1399,-6.72,20250124,1115,17.04,20250408,2025,-35.56,20240527,1115,17.04,20250408,0.71,Y,065530,500,264 억,,61711,N,N,0,N,00,N
+20250513,100551,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1306,0,3,0.00,6108052,4691,22.76,1307,1308,1300,1697,915,1306,1302.08,0.24,-343,-343,1323,1314,1307,1298,1291,1311,1295,264,391,500,910,1,1,52860000,690,22.91,0.81,12,0.01,57.00,1615.00,2025,20240527,-35.51,1115,20250408,17.13,1399,-6.65,20250124,1115,17.13,20250408,2025,-35.51,20240527,1115,17.13,20250408,0.71,Y,065530,500,264 억,,61951,N,N,0,N,00,N
+20250513,090553,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1307,1,2,0.08,185594,142,0.69,1307,1307,1307,1697,915,1306,1307.00,0.24,0,0,1323,1314,1307,1298,1291,1311,1295,264,391,500,910,1,1,52860000,691,22.93,0.81,12,0.00,57.00,1615.00,2025,20240527,-35.46,1115,20250408,17.22,1399,-6.58,20250124,1115,17.22,20250408,2025,-35.46,20240527,1115,17.22,20250408,0.71,Y,065530,500,264 억,,62294,N,N,0,N,00,N
 20250512,160539,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1306,-10,5,-0.76,26890928,20606,171.92,1316,1316,1300,1710,922,1316,1305.00,0.24,-1739,-1742,1328,1321,1318,1311,1308,1320,1310,264,394,500,920,1,1,52860000,690,22.91,0.81,12,0.04,57.00,1615.00,2025,20240527,-35.51,1115,20250408,17.13,1399,-6.65,20250124,1115,17.13,20250408,2025,-35.51,20240527,1115,17.13,20250408,0.71,Y,065530,500,264 억,,62294,N,N,0,N,00,N
 20250512,150545,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1305,-11,5,-0.84,25961492,19894,165.98,1316,1316,1300,1710,922,1316,1304.99,0.24,-1719,-1482,1328,1321,1318,1311,1308,1320,1310,264,394,500,920,1,1,52860000,690,22.89,0.81,12,0.04,57.00,1615.00,2025,20240527,-35.56,1115,20250408,17.04,1399,-6.72,20250124,1115,17.04,20250408,2025,-35.56,20240527,1115,17.04,20250408,0.71,Y,065530,500,264 억,,62314,N,N,0,N,00,N
 20250512,140544,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1302,-14,5,-1.06,23801181,18238,152.16,1316,1316,1300,1710,922,1316,1305.03,0.24,-1200,-963,1328,1321,1318,1311,1308,1320,1310,264,394,500,920,1,1,52860000,688,22.84,0.81,12,0.03,57.00,1615.00,2025,20240527,-35.70,1115,20250408,16.77,1399,-6.93,20250124,1115,16.77,20250408,2025,-35.70,20240527,1115,16.77,20250408,0.71,Y,065530,500,264 억,,62833,N,N,0,N,00,N
diff --git a/065570/price/prices-20250501.csv b/065570/price/prices-20250501.csv
index 372641ef46b6..7c154f07f811 100644
--- a/065570/price/prices-20250501.csv
+++ b/065570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160540,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N
+20250513,150547,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N
+20250513,140549,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N
+20250513,130550,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N
+20250513,120550,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N
+20250513,110549,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N
+20250513,100551,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N
+20250513,090553,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N
 20250512,160539,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N
 20250512,150545,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N
 20250512,140544,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N
diff --git a/065650/price/prices-20250501.csv b/065650/price/prices-20250501.csv
index e6fd42c625c5..14a4d949b313 100644
--- a/065650/price/prices-20250501.csv
+++ b/065650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160541,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,216,-3,5,-1.37,105531906,490951,149.17,217,220,211,284,154,219,214.94,5.46,0,9703,224,221,216,213,208,223,215,533,65,500,0,1,1,106681731,230,-0.24,1.30,12,0.46,-901.00,166.00,1592,20240502,-86.43,178,20250409,21.35,1449,-85.09,20250120,178,21.35,20250409,1590,-86.42,20240531,178,21.35,20250409,0.00,Y,065650,500,533 억,,5827659,N,N,0,N,00,N
+20250513,150548,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,216,-3,5,-1.37,101299021,471216,143.18,217,220,211,284,154,219,214.97,5.46,0,9150,224,221,216,213,208,223,215,533,65,500,0,1,1,106681731,230,-0.24,1.30,12,0.44,-901.00,166.00,1592,20240502,-86.43,178,20250409,21.35,1449,-85.09,20250120,178,21.35,20250409,1590,-86.42,20240531,178,21.35,20250409,0.00,Y,065650,500,533 억,,5827659,N,N,0,N,00,N
+20250513,140549,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,217,-2,5,-0.91,97138391,451879,137.30,217,220,211,284,154,219,214.97,5.46,0,255,224,221,216,213,208,223,215,533,65,500,0,1,1,106681731,231,-0.24,1.31,12,0.42,-901.00,166.00,1592,20240502,-86.37,178,20250409,21.91,1449,-85.02,20250120,178,21.91,20250409,1590,-86.35,20240531,178,21.91,20250409,0.00,Y,065650,500,533 억,,5827659,N,N,0,N,00,N
+20250513,130550,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,214,-5,5,-2.28,81758277,379868,115.42,217,220,211,284,154,219,215.23,5.46,0,-16586,224,221,216,213,208,223,215,533,65,500,0,1,1,106681731,228,-0.24,1.29,12,0.36,-901.00,166.00,1592,20240502,-86.56,178,20250409,20.22,1449,-85.23,20250120,178,20.22,20250409,1590,-86.54,20240531,178,20.22,20250409,0.00,Y,065650,500,533 억,,5827659,N,N,0,N,00,N
+20250513,120550,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,213,-6,5,-2.74,79597396,369748,112.35,217,220,211,284,154,219,215.27,5.46,0,-15337,224,221,216,213,208,223,215,533,65,500,0,1,1,106681731,227,-0.24,1.28,12,0.35,-901.00,166.00,1592,20240502,-86.62,178,20250409,19.66,1449,-85.30,20250120,178,19.66,20250409,1590,-86.60,20240531,178,19.66,20250409,0.00,Y,065650,500,533 억,,5827659,N,N,0,N,00,N
+20250513,110549,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,218,-1,5,-0.46,51033033,235179,71.46,217,220,213,284,154,219,217.00,5.46,0,-13155,224,221,216,213,208,223,215,533,65,500,0,1,1,106681731,233,-0.24,1.31,12,0.22,-901.00,166.00,1592,20240502,-86.31,178,20250409,22.47,1449,-84.96,20250120,178,22.47,20250409,1590,-86.29,20240531,178,22.47,20250409,0.00,Y,065650,500,533 억,,5827659,N,N,0,N,00,N
+20250513,100551,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,213,-6,5,-2.74,11370573,52791,16.04,217,220,213,284,154,219,215.39,5.46,0,-5470,224,221,216,213,208,223,215,533,65,500,0,1,1,106681731,227,-0.24,1.28,12,0.05,-901.00,166.00,1592,20240502,-86.62,178,20250409,19.66,1449,-85.30,20250120,178,19.66,20250409,1590,-86.60,20240531,178,19.66,20250409,0.00,Y,065650,500,533 억,,5827659,N,N,0,N,00,N
+20250513,090554,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,219,0,3,0.00,559304,2568,0.78,217,219,217,284,154,219,217.80,5.46,0,412,224,221,216,213,208,223,215,533,65,500,0,1,1,106681731,234,-0.24,1.32,12,0.00,-901.00,166.00,1592,20240502,-86.24,178,20250409,23.03,1449,-84.89,20250120,178,23.03,20250409,1590,-86.23,20240531,178,23.03,20250409,0.00,Y,065650,500,533 억,,5827659,N,N,0,N,00,N
 20250512,160539,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,219,6,2,2.82,70348757,327996,118.28,213,219,211,276,150,213,214.44,5.44,0,23202,221,217,214,210,207,216,209,533,63,500,0,1,1,106681731,234,-0.24,1.32,12,0.31,-901.00,166.00,1592,20240502,-86.24,178,20250409,23.03,1449,-84.89,20250120,178,23.03,20250409,1590,-86.23,20240531,178,23.03,20250409,0.00,Y,065650,500,533 억,,5804457,N,N,0,N,00,N
 20250512,150545,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,216,3,2,1.41,65230165,304506,109.81,213,218,211,276,150,213,214.22,5.44,0,5877,221,217,214,210,207,216,209,533,63,500,0,1,1,106681731,230,-0.24,1.30,12,0.29,-901.00,166.00,1592,20240502,-86.43,178,20250409,21.35,1449,-85.09,20250120,178,21.35,20250409,1590,-86.42,20240531,178,21.35,20250409,0.00,Y,065650,500,533 억,,5804457,N,N,0,N,00,N
 20250512,140545,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,218,5,2,2.35,59975368,280075,101.00,213,218,211,276,150,213,214.14,5.44,0,-1826,221,217,214,210,207,216,209,533,63,500,0,1,1,106681731,233,-0.24,1.31,12,0.26,-901.00,166.00,1592,20240502,-86.31,178,20250409,22.47,1449,-84.96,20250120,178,22.47,20250409,1590,-86.29,20240531,178,22.47,20250409,0.00,Y,065650,500,533 억,,5804457,N,N,0,N,00,N
diff --git a/065660/price/prices-20250501.csv b/065660/price/prices-20250501.csv
index 4bc66a81cbd0..ec074fcc4f72 100644
--- a/065660/price/prices-20250501.csv
+++ b/065660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22200,-1000,5,-4.31,1073011150,47160,114.28,23200,23400,22150,30150,16250,23200,22752.60,4.54,0,9542,24533,23866,23433,22766,22333,23650,22550,50,6950,500,15770,50,1,10006100,2221,-94.07,1.96,12,0.47,-236.00,11325.00,24350,20250509,-8.83,13100,20240805,69.47,24350,-8.83,20250509,16100,37.89,20250203,24350,-8.83,20250509,13100,69.47,20240805,0.51,Y,065660,500,50 억,,454127,N,N,1933,N,00,N
+20250513,150548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22400,-800,5,-3.45,967176500,42410,102.77,23200,23400,22350,30150,16250,23200,22805.39,4.54,0,8744,24533,23866,23433,22766,22333,23650,22550,50,6950,500,15770,50,1,10006100,2241,-94.92,1.98,12,0.42,-236.00,11325.00,24350,20250509,-8.01,13100,20240805,70.99,24350,-8.01,20250509,16100,39.13,20250203,24350,-8.01,20250509,13100,70.99,20240805,0.51,Y,065660,500,50 억,,454127,N,N,1530,N,00,N
+20250513,140549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22600,-600,5,-2.59,859841250,37630,91.19,23200,23400,22400,30150,16250,23200,22849.89,4.54,0,8356,24533,23866,23433,22766,22333,23650,22550,50,6950,500,15770,50,1,10006100,2261,-95.76,2.00,12,0.38,-236.00,11325.00,24350,20250509,-7.19,13100,20240805,72.52,24350,-7.19,20250509,16100,40.37,20250203,24350,-7.19,20250509,13100,72.52,20240805,0.51,Y,065660,500,50 억,,454127,N,N,1530,N,00,N
+20250513,130550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22900,-300,5,-1.29,475813275,20675,50.10,23200,23400,22750,30150,16250,23200,23013.94,4.54,0,6130,24533,23866,23433,22766,22333,23650,22550,50,6950,500,15770,50,1,10006100,2291,-97.03,2.02,12,0.21,-236.00,11325.00,24350,20250509,-5.95,13100,20240805,74.81,24350,-5.95,20250509,16100,42.24,20250203,24350,-5.95,20250509,13100,74.81,20240805,0.51,Y,065660,500,50 억,,454127,N,N,1530,N,00,N
+20250513,120551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22900,-300,5,-1.29,388648075,16879,40.90,23200,23400,22750,30150,16250,23200,23025.54,4.54,0,5995,24533,23866,23433,22766,22333,23650,22550,50,6950,500,15770,50,1,10006100,2291,-97.03,2.02,12,0.17,-236.00,11325.00,24350,20250509,-5.95,13100,20240805,74.81,24350,-5.95,20250509,16100,42.24,20250203,24350,-5.95,20250509,13100,74.81,20240805,0.51,Y,065660,500,50 억,,454127,N,N,1530,N,00,N
+20250513,110550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23000,-200,5,-0.86,306394725,13281,32.18,23200,23400,22850,30150,16250,23200,23070.15,4.54,0,6037,24533,23866,23433,22766,22333,23650,22550,50,6950,500,15770,50,1,10006100,2301,-97.46,2.03,12,0.13,-236.00,11325.00,24350,20250509,-5.54,13100,20240805,75.57,24350,-5.54,20250509,16100,42.86,20250203,24350,-5.54,20250509,13100,75.57,20240805,0.51,Y,065660,500,50 억,,454127,N,N,1530,N,00,N
+20250513,100552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23200,0,3,0.00,107426675,4620,11.20,23200,23400,23050,30150,16250,23200,23252.53,4.54,0,1608,24533,23866,23433,22766,22333,23650,22550,50,6950,500,15770,50,1,10006100,2321,-98.31,2.05,12,0.05,-236.00,11325.00,24350,20250509,-4.72,13100,20240805,77.10,24350,-4.72,20250509,16100,44.10,20250203,24350,-4.72,20250509,13100,77.10,20240805,0.51,Y,065660,500,50 억,,454127,N,N,1530,N,00,N
+20250513,090554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23400,200,2,0.86,1070600,46,0.11,23200,23400,23200,30150,16250,23200,23273.91,4.54,0,29,24533,23866,23433,22766,22333,23650,22550,50,6950,500,15770,50,1,10006100,2341,-99.15,2.07,12,0.00,-236.00,11325.00,24350,20250509,-3.90,13100,20240805,78.63,24350,-3.90,20250509,16100,45.34,20250203,24350,-3.90,20250509,13100,78.63,20240805,0.51,Y,065660,500,50 억,,454127,N,N,1530,N,00,N
 20250512,160540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23200,-700,5,-2.93,970206175,41257,129.60,24000,24100,23000,31050,16750,23900,23516.17,4.60,0,-9333,24833,24366,23883,23416,22933,24125,23175,50,7150,500,16250,50,1,10006100,2321,-98.31,2.05,12,0.41,-236.00,11325.00,24350,20250509,-4.72,13100,20240805,77.10,24350,-4.72,20250509,16100,44.10,20250203,24350,-4.72,20250509,13100,77.10,20240805,0.50,Y,065660,500,50 억,,460423,N,N,1530,N,00,N
 20250512,150546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23050,-850,5,-3.56,919696675,39079,122.76,24000,24100,23000,31050,16750,23900,23534.29,4.60,0,-9142,24833,24366,23883,23416,22933,24125,23175,50,7150,500,16250,50,1,10006100,2306,-97.67,2.04,12,0.39,-236.00,11325.00,24350,20250509,-5.34,13100,20240805,75.95,24350,-5.34,20250509,16100,43.17,20250203,24350,-5.34,20250509,13100,75.95,20240805,0.50,Y,065660,500,50 억,,460423,N,N,1637,N,00,N
 20250512,140545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23450,-450,5,-1.88,747197175,31633,99.37,24000,24100,23350,31050,16750,23900,23620.81,4.60,0,-7131,24833,24366,23883,23416,22933,24125,23175,50,7150,500,16250,50,1,10006100,2346,-99.36,2.07,12,0.32,-236.00,11325.00,24350,20250509,-3.70,13100,20240805,79.01,24350,-3.70,20250509,16100,45.65,20250203,24350,-3.70,20250509,13100,79.01,20240805,0.50,Y,065660,500,50 억,,460423,N,N,1637,N,00,N
diff --git a/065680/price/prices-20250501.csv b/065680/price/prices-20250501.csv
index dc8f3fce1fb2..f4accc169deb 100644
--- a/065680/price/prices-20250501.csv
+++ b/065680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160541,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,31800,2500,2,8.53,5914584700,189718,893.59,29700,32250,28500,38050,20550,29300,31175.34,6.63,0,40770,30200,29750,29400,28950,28600,29575,28775,50,8750,500,21090,50,1,9240471,2938,15.24,1.13,12,2.05,2087.00,28251.00,32250,20250513,-1.40,11800,20240805,169.49,32250,-1.40,20250513,16610,91.45,20250102,32250,-1.40,20250513,11800,169.49,20240805,4.10,Y,065680,500,49 억,,612869,N,N,5197,N,00,N
+20250513,150548,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,31850,2550,2,8.70,5743428150,184336,868.24,29700,32250,28500,38050,20550,29300,31157.39,6.63,0,39500,30200,29750,29400,28950,28600,29575,28775,50,8750,500,21090,50,1,9240471,2943,15.26,1.13,12,1.99,2087.00,28251.00,32250,20250513,-1.24,11800,20240805,169.92,32250,-1.24,20250513,16610,91.75,20250102,32250,-1.24,20250513,11800,169.92,20240805,4.10,Y,065680,500,49 억,,612869,N,N,2961,N,00,N
+20250513,140549,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,31750,2450,2,8.36,5388616725,173137,815.49,29700,32250,28500,38050,20550,29300,31123.43,6.63,0,31766,30200,29750,29400,28950,28600,29575,28775,50,8750,500,21090,50,1,9240471,2934,15.21,1.12,12,1.87,2087.00,28251.00,32250,20250513,-1.55,11800,20240805,169.07,32250,-1.55,20250513,16610,91.15,20250102,32250,-1.55,20250513,11800,169.07,20240805,4.10,Y,065680,500,49 억,,612869,N,N,2961,N,00,N
+20250513,130550,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,31650,2350,2,8.02,5096745150,163944,772.19,29700,32250,28500,38050,20550,29300,31088.33,6.63,0,28326,30200,29750,29400,28950,28600,29575,28775,50,8750,500,21090,50,1,9240471,2925,15.17,1.12,12,1.77,2087.00,28251.00,32250,20250513,-1.86,11800,20240805,168.22,32250,-1.86,20250513,16610,90.55,20250102,32250,-1.86,20250513,11800,168.22,20240805,4.10,Y,065680,500,49 억,,612869,N,N,2961,N,00,N
+20250513,120551,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,31600,2300,2,7.85,4747932250,152938,720.35,29700,32250,28500,38050,20550,29300,31044.82,6.63,0,22668,30200,29750,29400,28950,28600,29575,28775,50,8750,500,21090,50,1,9240471,2920,15.14,1.12,12,1.66,2087.00,28251.00,32250,20250513,-2.02,11800,20240805,167.80,32250,-2.02,20250513,16610,90.25,20250102,32250,-2.02,20250513,11800,167.80,20240805,4.10,Y,065680,500,49 억,,612869,N,N,2961,N,00,N
+20250513,110550,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,31850,2550,2,8.70,4475164050,144301,679.67,29700,32250,28500,38050,20550,29300,31012.70,6.63,0,18992,30200,29750,29400,28950,28600,29575,28775,50,8750,500,21090,50,1,9240471,2943,15.26,1.13,12,1.56,2087.00,28251.00,32250,20250513,-1.24,11800,20240805,169.92,32250,-1.24,20250513,16610,91.75,20250102,32250,-1.24,20250513,11800,169.92,20240805,4.10,Y,065680,500,49 억,,612869,N,N,2961,N,00,N
+20250513,100552,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,30900,1600,2,5.46,2138688750,70566,332.37,29700,31250,28500,38050,20550,29300,30307.64,6.63,0,-7102,30200,29750,29400,28950,28600,29575,28775,50,8750,500,21090,50,1,9240471,2855,14.81,1.09,12,0.76,2087.00,28251.00,31250,20250513,-1.12,11800,20240805,161.86,31250,-1.12,20250513,16610,86.03,20250102,31250,-1.12,20250513,11800,161.86,20240805,4.10,Y,065680,500,49 억,,612869,N,N,2961,N,00,N
+20250513,090554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28550,-750,5,-2.56,65390050,2273,10.71,29700,29700,28550,38050,20550,29300,28768.17,6.63,0,-406,30200,29750,29400,28950,28600,29575,28775,50,8750,500,21090,50,1,9240471,2638,13.68,1.01,12,0.02,2087.00,28251.00,30950,20250423,-7.75,11800,20240805,141.95,30950,-7.75,20250423,16610,71.88,20250102,30950,-7.75,20250423,11800,141.95,20240805,4.10,Y,065680,500,49 억,,612869,N,N,2961,N,00,N
 20250512,160540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29300,-150,5,-0.51,620882550,21180,69.81,29450,29850,29050,38250,20650,29450,29314.57,6.60,0,2065,30483,29966,29383,28866,28283,30225,29125,50,8800,500,21200,50,1,9240471,2707,14.04,1.04,12,0.23,2087.00,28251.00,30950,20250423,-5.33,11800,20240805,148.31,30950,-5.33,20250423,16610,76.40,20250102,30950,-5.33,20250423,11800,148.31,20240805,4.14,Y,065680,500,49 억,,609839,N,N,2961,N,00,N
 20250512,150546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29200,-250,5,-0.85,568944950,19402,63.95,29450,29850,29050,38250,20650,29450,29324.04,6.60,0,2945,30483,29966,29383,28866,28283,30225,29125,50,8800,500,21200,50,1,9240471,2698,13.99,1.03,12,0.21,2087.00,28251.00,30950,20250423,-5.65,11800,20240805,147.46,30950,-5.65,20250423,16610,75.80,20250102,30950,-5.65,20250423,11800,147.46,20240805,4.14,Y,065680,500,49 억,,609839,N,N,2976,N,00,N
 20250512,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29200,-250,5,-0.85,485229100,16535,54.50,29450,29850,29050,38250,20650,29450,29345.58,6.60,0,1507,30483,29966,29383,28866,28283,30225,29125,50,8800,500,21200,50,1,9240471,2698,13.99,1.03,12,0.18,2087.00,28251.00,30950,20250423,-5.65,11800,20240805,147.46,30950,-5.65,20250423,16610,75.80,20250102,30950,-5.65,20250423,11800,147.46,20240805,4.14,Y,065680,500,49 억,,609839,N,N,2976,N,00,N
diff --git a/065690/price/prices-20250501.csv b/065690/price/prices-20250501.csv
index d12f39a940bd..8f1d3d6ee5b8 100644
--- a/065690/price/prices-20250501.csv
+++ b/065690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1130,14,2,1.25,88637023,74795,261.69,1280,1280,1121,1450,782,1116,1185.07,0.56,0,-3215,1152,1134,1123,1105,1094,1130,1101,70,334,500,690,1,1,14049331,159,-7.34,0.28,12,0.53,-154.00,4091.00,1900,20241121,-40.53,780,20240805,44.87,1333,-15.23,20250113,897,25.98,20250304,1900,-40.53,20241121,780,44.87,20240805,0.00,Y,065690,500,70 억,,79102,N,N,0,N,00,N
+20250513,150549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1143,27,2,2.42,85882340,72372,253.21,1280,1280,1121,1450,782,1116,1186.68,0.56,0,-3215,1152,1134,1123,1105,1094,1130,1101,70,334,500,690,1,1,14049331,161,-7.42,0.28,12,0.52,-154.00,4091.00,1900,20241121,-39.84,780,20240805,46.54,1333,-14.25,20250113,897,27.42,20250304,1900,-39.84,20241121,780,46.54,20240805,0.00,Y,065690,500,70 억,,79102,N,N,0,N,00,N
+20250513,140550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1130,14,2,1.25,78212137,65637,229.64,1280,1280,1121,1450,782,1116,1191.59,0.56,0,-2065,1152,1134,1123,1105,1094,1130,1101,70,334,500,690,1,1,14049331,159,-7.34,0.28,12,0.47,-154.00,4091.00,1900,20241121,-40.53,780,20240805,44.87,1333,-15.23,20250113,897,25.98,20250304,1900,-40.53,20241121,780,44.87,20240805,0.00,Y,065690,500,70 억,,79102,N,N,0,N,00,N
+20250513,130551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1132,16,2,1.43,78118525,65554,229.35,1280,1280,1121,1450,782,1116,1191.67,0.56,0,-2146,1152,1134,1123,1105,1094,1130,1101,70,334,500,690,1,1,14049331,159,-7.35,0.28,12,0.47,-154.00,4091.00,1900,20241121,-40.42,780,20240805,45.13,1333,-15.08,20250113,897,26.20,20250304,1900,-40.42,20241121,780,45.13,20240805,0.00,Y,065690,500,70 억,,79102,N,N,0,N,00,N
+20250513,120551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,6,2,0.54,74066806,61966,216.80,1280,1280,1121,1450,782,1116,1195.28,0.56,0,-2040,1152,1134,1123,1105,1094,1130,1101,70,334,500,690,1,1,14049331,158,-7.29,0.27,12,0.44,-154.00,4091.00,1900,20241121,-40.95,780,20240805,43.85,1333,-15.83,20250113,897,25.08,20250304,1900,-40.95,20241121,780,43.85,20240805,0.00,Y,065690,500,70 억,,79102,N,N,0,N,00,N
+20250513,110550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,6,2,0.54,66848878,55564,194.40,1280,1280,1121,1450,782,1116,1203.10,0.56,0,-1759,1152,1134,1123,1105,1094,1130,1101,70,334,500,690,1,1,14049331,158,-7.29,0.27,12,0.40,-154.00,4091.00,1900,20241121,-40.95,780,20240805,43.85,1333,-15.83,20250113,897,25.08,20250304,1900,-40.95,20241121,780,43.85,20240805,0.00,Y,065690,500,70 억,,79102,N,N,0,N,00,N
+20250513,100552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,9,2,0.81,64507787,53479,187.11,1280,1280,1121,1450,782,1116,1206.23,0.56,0,-1811,1152,1134,1123,1105,1094,1130,1101,70,334,500,690,1,1,14049331,158,-7.31,0.27,12,0.38,-154.00,4091.00,1900,20241121,-40.79,780,20240805,44.23,1333,-15.60,20250113,897,25.42,20250304,1900,-40.79,20241121,780,44.23,20240805,0.00,Y,065690,500,70 억,,79102,N,N,0,N,00,N
+20250513,090555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,5,2,0.45,58548411,48187,168.59,1280,1280,1121,1450,782,1116,1215.03,0.56,0,-818,1152,1134,1123,1105,1094,1130,1101,70,334,500,690,1,1,14049331,157,-7.28,0.27,12,0.34,-154.00,4091.00,1900,20241121,-41.00,780,20240805,43.72,1333,-15.90,20250113,897,24.97,20250304,1900,-41.00,20241121,780,43.72,20240805,0.00,Y,065690,500,70 억,,79102,N,N,0,N,00,N
 20250512,160540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,0,3,0.00,31992116,28582,194.63,1116,1141,1112,1450,782,1116,1119.31,0.55,0,271,1128,1121,1115,1108,1102,1119,1106,70,334,500,690,1,1,14049331,157,-7.25,0.27,12,0.20,-154.00,4091.00,1900,20241121,-41.26,780,20240805,43.08,1333,-16.28,20250113,897,24.41,20250304,1900,-41.26,20241121,780,43.08,20240805,0.00,Y,065690,500,70 억,,77853,N,N,0,N,00,N
 20250512,150546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,0,3,0.00,28813688,25734,175.24,1116,1141,1112,1450,782,1116,1119.67,0.55,0,2419,1128,1121,1115,1108,1102,1119,1106,70,334,500,690,1,1,14049331,157,-7.25,0.27,12,0.18,-154.00,4091.00,1900,20241121,-41.26,780,20240805,43.08,1333,-16.28,20250113,897,24.41,20250304,1900,-41.26,20241121,780,43.08,20240805,0.00,Y,065690,500,70 억,,77853,N,N,0,N,00,N
 20250512,140545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,0,3,0.00,28634465,25574,174.15,1116,1141,1112,1450,782,1116,1119.67,0.55,0,2539,1128,1121,1115,1108,1102,1119,1106,70,334,500,690,1,1,14049331,157,-7.25,0.27,12,0.18,-154.00,4091.00,1900,20241121,-41.26,780,20240805,43.08,1333,-16.28,20250113,897,24.41,20250304,1900,-41.26,20241121,780,43.08,20240805,0.00,Y,065690,500,70 억,,77853,N,N,0,N,00,N
diff --git a/065710/price/prices-20250501.csv b/065710/price/prices-20250501.csv
index 2fdf14e1c57a..3fd07ab756e4 100644
--- a/065710/price/prices-20250501.csv
+++ b/065710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24500,600,2,2.51,186977950,7706,98.44,23900,24500,23900,31050,16750,23900,24261.90,2.31,0,2013,24500,24200,23850,23550,23200,24350,23700,26,7150,500,17680,50,1,5150000,1262,10.97,1.24,12,0.15,2233.00,19714.00,25150,20250422,-2.58,17710,20240805,38.34,25150,-2.58,20250422,19610,24.94,20250108,25150,-2.58,20250422,17710,38.34,20240805,0.09,Y,065710,500,25 억,,119112,N,N,6,N,00,N
+20250513,150549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24400,500,2,2.09,176243675,7267,92.83,23900,24400,23900,31050,16750,23900,24252.60,2.31,0,2009,24500,24200,23850,23550,23200,24350,23700,26,7150,500,17680,50,1,5150000,1257,10.93,1.24,12,0.14,2233.00,19714.00,25150,20250422,-2.98,17710,20240805,37.78,25150,-2.98,20250422,19610,24.43,20250108,25150,-2.98,20250422,17710,37.78,20240805,0.09,Y,065710,500,25 억,,119112,N,N,6,N,00,N
+20250513,140550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24250,350,2,1.46,114659725,4737,60.51,23900,24400,23900,31050,16750,23900,24205.14,2.31,0,757,24500,24200,23850,23550,23200,24350,23700,26,7150,500,17680,50,1,5150000,1249,10.86,1.23,12,0.09,2233.00,19714.00,25150,20250422,-3.58,17710,20240805,36.93,25150,-3.58,20250422,19610,23.66,20250108,25150,-3.58,20250422,17710,36.93,20240805,0.09,Y,065710,500,25 억,,119112,N,N,6,N,00,N
+20250513,130551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24250,350,2,1.46,111482475,4606,58.84,23900,24400,23900,31050,16750,23900,24203.75,2.31,0,723,24500,24200,23850,23550,23200,24350,23700,26,7150,500,17680,50,1,5150000,1249,10.86,1.23,12,0.09,2233.00,19714.00,25150,20250422,-3.58,17710,20240805,36.93,25150,-3.58,20250422,19610,23.66,20250108,25150,-3.58,20250422,17710,36.93,20240805,0.09,Y,065710,500,25 억,,119112,N,N,6,N,00,N
+20250513,120551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24250,350,2,1.46,104354275,4312,55.08,23900,24400,23900,31050,16750,23900,24200.90,2.31,0,514,24500,24200,23850,23550,23200,24350,23700,26,7150,500,17680,50,1,5150000,1249,10.86,1.23,12,0.08,2233.00,19714.00,25150,20250422,-3.58,17710,20240805,36.93,25150,-3.58,20250422,19610,23.66,20250108,25150,-3.58,20250422,17710,36.93,20240805,0.09,Y,065710,500,25 억,,119112,N,N,6,N,00,N
+20250513,110551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24400,500,2,2.09,99877100,4128,52.73,23900,24400,23900,31050,16750,23900,24195.03,2.31,0,569,24500,24200,23850,23550,23200,24350,23700,26,7150,500,17680,50,1,5150000,1257,10.93,1.24,12,0.08,2233.00,19714.00,25150,20250422,-2.98,17710,20240805,37.78,25150,-2.98,20250422,19610,24.43,20250108,25150,-2.98,20250422,17710,37.78,20240805,0.09,Y,065710,500,25 억,,119112,N,N,6,N,00,N
+20250513,100552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24300,400,2,1.67,84061500,3478,44.43,23900,24400,23900,31050,16750,23900,24169.49,2.31,0,346,24500,24200,23850,23550,23200,24350,23700,26,7150,500,17680,50,1,5150000,1251,10.88,1.23,12,0.07,2233.00,19714.00,25150,20250422,-3.38,17710,20240805,37.21,25150,-3.38,20250422,19610,23.92,20250108,25150,-3.38,20250422,17710,37.21,20240805,0.09,Y,065710,500,25 억,,119112,N,N,6,N,00,N
+20250513,090555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23950,50,2,0.21,430850,18,0.23,23900,24000,23900,31050,16750,23900,23936.11,2.31,0,3,24500,24200,23850,23550,23200,24350,23700,26,7150,500,17680,50,1,5150000,1233,10.73,1.21,12,0.00,2233.00,19714.00,25150,20250422,-4.77,17710,20240805,35.23,25150,-4.77,20250422,19610,22.13,20250108,25150,-4.77,20250422,17710,35.23,20240805,0.09,Y,065710,500,25 억,,119112,N,N,6,N,00,N
 20250512,160540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23900,250,2,1.06,187004350,7827,46.50,23650,24150,23500,30700,16600,23650,23892.21,2.26,0,2787,24050,23850,23600,23400,23150,23875,23425,26,7050,500,17500,50,1,5150000,1231,10.70,1.21,12,0.15,2233.00,19714.00,25150,20250422,-4.97,17710,20240805,34.95,25150,-4.97,20250422,19610,21.88,20250108,25150,-4.97,20250422,17710,34.95,20240805,0.08,Y,065710,500,25 억,,116398,N,N,6,N,00,N
 20250512,150546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23950,300,2,1.27,172404350,7216,42.87,23650,24150,23500,30700,16600,23650,23891.96,2.26,0,2689,24050,23850,23600,23400,23150,23875,23425,26,7050,500,17500,50,1,5150000,1233,10.73,1.21,12,0.14,2233.00,19714.00,25150,20250422,-4.77,17710,20240805,35.23,25150,-4.77,20250422,19610,22.13,20250108,25150,-4.77,20250422,17710,35.23,20240805,0.08,Y,065710,500,25 억,,116398,N,N,0,N,00,N
 20250512,140546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24000,350,2,1.48,135114000,5665,33.65,23650,24100,23500,30700,16600,23650,23850.66,2.26,0,3016,24050,23850,23600,23400,23150,23875,23425,26,7050,500,17500,50,1,5150000,1236,10.75,1.22,12,0.11,2233.00,19714.00,25150,20250422,-4.57,17710,20240805,35.52,25150,-4.57,20250422,19610,22.39,20250108,25150,-4.57,20250422,17710,35.52,20240805,0.08,Y,065710,500,25 억,,116398,N,N,0,N,00,N
diff --git a/065770/price/prices-20250501.csv b/065770/price/prices-20250501.csv
index b62b12773967..4d66c95750d9 100644
--- a/065770/price/prices-20250501.csv
+++ b/065770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1692,-63,5,-3.59,283704650,166063,85.60,1755,1755,1680,2280,1229,1755,1708.42,3.53,0,-2001,1821,1787,1747,1713,1673,1805,1731,97,525,500,1050,1,1,19411130,328,30.21,1.77,12,0.86,56.00,957.00,3190,20241211,-46.96,899,20241121,88.21,2650,-36.15,20250409,1411,19.91,20250502,3190,-46.96,20241211,899,88.21,20241121,0.08,Y,065770,500,97 억,,685711,N,N,58,N,00,N
+20250513,150549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1692,-63,5,-3.59,265693600,155407,80.11,1755,1755,1680,2280,1229,1755,1709.66,3.53,0,1,1821,1787,1747,1713,1673,1805,1731,97,525,500,1050,1,1,19411130,328,30.21,1.77,12,0.80,56.00,957.00,3190,20241211,-46.96,899,20241121,88.21,2650,-36.15,20250409,1411,19.91,20250502,3190,-46.96,20241211,899,88.21,20241121,0.08,Y,065770,500,97 억,,685711,N,N,58,N,00,N
+20250513,140550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1705,-50,5,-2.85,205340776,119654,61.68,1755,1755,1690,2280,1229,1755,1716.12,3.53,0,5445,1821,1787,1747,1713,1673,1805,1731,97,525,500,1050,1,1,19411130,331,30.45,1.78,12,0.62,56.00,957.00,3190,20241211,-46.55,899,20241121,89.66,2650,-35.66,20250409,1411,20.84,20250502,3190,-46.55,20241211,899,89.66,20241121,0.08,Y,065770,500,97 억,,685711,N,N,58,N,00,N
+20250513,130551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1708,-47,5,-2.68,175641437,102123,52.64,1755,1755,1699,2280,1229,1755,1719.90,3.53,0,8125,1821,1787,1747,1713,1673,1805,1731,97,525,500,1050,1,1,19411130,332,30.50,1.78,12,0.53,56.00,957.00,3190,20241211,-46.46,899,20241121,89.99,2650,-35.55,20250409,1411,21.05,20250502,3190,-46.46,20241211,899,89.99,20241121,0.08,Y,065770,500,97 억,,685711,N,N,58,N,00,N
+20250513,120552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1710,-45,5,-2.56,140184132,81312,41.91,1755,1755,1701,2280,1229,1755,1724.03,3.53,0,10591,1821,1787,1747,1713,1673,1805,1731,97,525,500,1050,1,1,19411130,332,30.54,1.79,12,0.42,56.00,957.00,3190,20241211,-46.39,899,20241121,90.21,2650,-35.47,20250409,1411,21.19,20250502,3190,-46.39,20241211,899,90.21,20241121,0.08,Y,065770,500,97 억,,685711,N,N,58,N,00,N
+20250513,110551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1724,-31,5,-1.77,104056071,60196,31.03,1755,1755,1715,2280,1229,1755,1728.62,3.53,0,7255,1821,1787,1747,1713,1673,1805,1731,97,525,500,1050,1,1,19411130,335,30.79,1.80,12,0.31,56.00,957.00,3190,20241211,-45.96,899,20241121,91.77,2650,-34.94,20250409,1411,22.18,20250502,3190,-45.96,20241211,899,91.77,20241121,0.08,Y,065770,500,97 억,,685711,N,N,58,N,00,N
+20250513,100553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1733,-22,5,-1.25,82490521,47673,24.57,1755,1755,1715,2280,1229,1755,1730.34,3.53,0,6965,1821,1787,1747,1713,1673,1805,1731,97,525,500,1050,1,1,19411130,336,30.95,1.81,12,0.25,56.00,957.00,3190,20241211,-45.67,899,20241121,92.77,2650,-34.60,20250409,1411,22.82,20250502,3190,-45.67,20241211,899,92.77,20241121,0.08,Y,065770,500,97 억,,685711,N,N,58,N,00,N
+20250513,090555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1745,-10,5,-0.57,10056700,5760,2.97,1755,1755,1728,2280,1229,1755,1745.95,3.53,0,-601,1821,1787,1747,1713,1673,1805,1731,97,525,500,1050,1,1,19411130,339,31.16,1.82,12,0.03,56.00,957.00,3190,20241211,-45.30,899,20241121,94.10,2650,-34.15,20250409,1411,23.67,20250502,3190,-45.30,20241211,899,94.10,20241121,0.08,Y,065770,500,97 억,,685711,N,N,58,N,00,N
 20250512,160541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1755,63,2,3.72,338054862,191901,110.64,1707,1781,1707,2195,1185,1692,1761.61,3.33,0,36153,1806,1748,1699,1641,1592,1724,1617,97,503,500,1010,1,1,19411130,341,31.34,1.83,12,0.99,56.00,957.00,3190,20241211,-44.98,899,20241121,95.22,2650,-33.77,20250409,1411,24.38,20250502,3190,-44.98,20241211,899,95.22,20241121,0.08,Y,065770,500,97 억,,645510,N,N,58,N,00,N
 20250512,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1756,64,2,3.78,327306985,185766,107.10,1707,1781,1707,2195,1185,1692,1761.93,3.33,0,36253,1806,1748,1699,1641,1592,1724,1617,97,503,500,1010,1,1,19411130,341,31.36,1.83,12,0.96,56.00,957.00,3190,20241211,-44.95,899,20241121,95.33,2650,-33.74,20250409,1411,24.45,20250502,3190,-44.95,20241211,899,95.33,20241121,0.08,Y,065770,500,97 억,,645510,N,N,1253,N,00,N
 20250512,140546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1761,69,2,4.08,272845390,154729,89.21,1707,1781,1707,2195,1185,1692,1763.38,3.33,0,50328,1806,1748,1699,1641,1592,1724,1617,97,503,500,1010,1,1,19411130,342,31.45,1.84,12,0.80,56.00,957.00,3190,20241211,-44.80,899,20241121,95.88,2650,-33.55,20250409,1411,24.81,20250502,3190,-44.80,20241211,899,95.88,20241121,0.08,Y,065770,500,97 억,,645510,N,N,1253,N,00,N
diff --git a/065950/price/prices-20250501.csv b/065950/price/prices-20250501.csv
index 63e317f44ecb..003057c86445 100644
--- a/065950/price/prices-20250501.csv
+++ b/065950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160542,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2165,-25,5,-1.14,155870456,71222,48.16,2200,2215,2155,2845,1535,2190,2188.52,2.62,0,-936,2263,2226,2203,2166,2143,2215,2155,141,655,500,1350,5,1,28231302,611,-12.96,0.94,12,0.25,-167.00,2296.00,3750,20240819,-42.27,1900,20241209,13.95,2780,-22.12,20250109,1920,12.76,20250409,3750,-42.27,20240819,1900,13.95,20241209,1.63,Y,065950,500,141 억,,739963,N,N,1767,N,00,N
+20250513,150549,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2165,-25,5,-1.14,144804046,66102,44.69,2200,2215,2155,2845,1535,2190,2190.62,2.62,0,-210,2263,2226,2203,2166,2143,2215,2155,141,655,500,1350,5,1,28231302,611,-12.96,0.94,12,0.23,-167.00,2296.00,3750,20240819,-42.27,1900,20241209,13.95,2780,-22.12,20250109,1920,12.76,20250409,3750,-42.27,20240819,1900,13.95,20241209,1.63,Y,065950,500,141 억,,739963,N,N,11900,N,00,N
+20250513,140550,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2185,-5,5,-0.23,137423615,62693,42.39,2200,2215,2155,2845,1535,2190,2192.01,2.62,0,206,2263,2226,2203,2166,2143,2215,2155,141,655,500,1350,5,1,28231302,617,-13.08,0.95,12,0.22,-167.00,2296.00,3750,20240819,-41.73,1900,20241209,15.00,2780,-21.40,20250109,1920,13.80,20250409,3750,-41.73,20240819,1900,15.00,20241209,1.63,Y,065950,500,141 억,,739963,N,N,11900,N,00,N
+20250513,130551,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2170,-20,5,-0.91,114836495,52269,35.34,2200,2215,2165,2845,1535,2190,2197.03,2.62,0,3571,2263,2226,2203,2166,2143,2215,2155,141,655,500,1350,5,1,28231302,613,-12.99,0.95,12,0.19,-167.00,2296.00,3750,20240819,-42.13,1900,20241209,14.21,2780,-21.94,20250109,1920,13.02,20250409,3750,-42.13,20240819,1900,14.21,20241209,1.63,Y,065950,500,141 억,,739963,N,N,11900,N,00,N
+20250513,120552,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2185,-5,5,-0.23,103892380,47234,31.94,2200,2215,2180,2845,1535,2190,2199.53,2.62,0,5107,2263,2226,2203,2166,2143,2215,2155,141,655,500,1350,5,1,28231302,617,-13.08,0.95,12,0.17,-167.00,2296.00,3750,20240819,-41.73,1900,20241209,15.00,2780,-21.40,20250109,1920,13.80,20250409,3750,-41.73,20240819,1900,15.00,20241209,1.63,Y,065950,500,141 억,,739963,N,N,11900,N,00,N
+20250513,110551,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2210,20,2,0.91,90548210,41146,27.82,2200,2215,2190,2845,1535,2190,2200.66,2.62,0,7983,2263,2226,2203,2166,2143,2215,2155,141,655,500,1350,5,1,28231302,624,-13.23,0.96,12,0.15,-167.00,2296.00,3750,20240819,-41.07,1900,20241209,16.32,2780,-20.50,20250109,1920,15.10,20250409,3750,-41.07,20240819,1900,16.32,20241209,1.63,Y,065950,500,141 억,,739963,N,N,11900,N,00,N
+20250513,100553,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2205,15,2,0.68,83235095,37827,25.58,2200,2215,2190,2845,1535,2190,2200.41,2.62,0,6793,2263,2226,2203,2166,2143,2215,2155,141,655,500,1350,5,1,28231302,623,-13.20,0.96,12,0.13,-167.00,2296.00,3750,20240819,-41.20,1900,20241209,16.05,2780,-20.68,20250109,1920,14.84,20250409,3750,-41.20,20240819,1900,16.05,20241209,1.63,Y,065950,500,141 억,,739963,N,N,11900,N,00,N
+20250513,090555,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2205,15,2,0.68,5605470,2549,1.72,2200,2210,2195,2845,1535,2190,2199.09,2.62,0,440,2263,2226,2203,2166,2143,2215,2155,141,655,500,1350,5,1,28231302,623,-13.20,0.96,12,0.01,-167.00,2296.00,3750,20240819,-41.20,1900,20241209,16.05,2780,-20.68,20250109,1920,14.84,20250409,3750,-41.20,20240819,1900,16.05,20241209,1.63,Y,065950,500,141 억,,739963,N,N,11900,N,00,N
 20250512,160541,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2190,-20,5,-0.90,325568881,147899,64.98,2225,2240,2180,2870,1550,2210,2201.29,2.64,0,-3652,2273,2241,2193,2161,2113,2257,2177,141,660,500,1370,5,1,28231302,618,-13.11,0.95,12,0.52,-167.00,2296.00,3750,20240819,-41.60,1900,20241209,15.26,2780,-21.22,20250109,1920,14.06,20250409,3750,-41.60,20240819,1900,15.26,20241209,1.64,Y,065950,500,141 억,,745186,N,N,11900,N,00,N
 20250512,150547,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2200,-10,5,-0.45,321988041,146269,64.26,2225,2240,2180,2870,1550,2210,2201.34,2.64,0,-3836,2273,2241,2193,2161,2113,2257,2177,141,660,500,1370,5,1,28231302,621,-13.17,0.96,12,0.52,-167.00,2296.00,3750,20240819,-41.33,1900,20241209,15.79,2780,-20.86,20250109,1920,14.58,20250409,3750,-41.33,20240819,1900,15.79,20241209,1.64,Y,065950,500,141 억,,745186,N,N,14110,N,00,N
 20250512,140546,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2195,-15,5,-0.68,268642256,122001,53.60,2225,2240,2180,2870,1550,2210,2201.97,2.64,0,6077,2273,2241,2193,2161,2113,2257,2177,141,660,500,1370,5,1,28231302,620,-13.14,0.96,12,0.43,-167.00,2296.00,3750,20240819,-41.47,1900,20241209,15.53,2780,-21.04,20250109,1920,14.32,20250409,3750,-41.47,20240819,1900,15.53,20241209,1.64,Y,065950,500,141 억,,745186,N,N,14110,N,00,N
diff --git a/066130/price/prices-20250501.csv b/066130/price/prices-20250501.csv
index 354851a678d8..c1faebb6518f 100644
--- a/066130/price/prices-20250501.csv
+++ b/066130/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,-10,5,-0.18,139096130,25470,45.86,5500,5510,5430,7110,3830,5470,5461.18,3.03,0,1469,5610,5540,5420,5350,5230,5575,5385,64,1640,500,4040,10,1,12800000,699,7.87,0.61,12,0.20,694.00,8923.00,6430,20241216,-15.09,4470,20240805,22.15,5890,-7.30,20250113,4965,9.97,20250331,6430,-15.09,20241216,4470,22.15,20240805,2.27,Y,066130,500,64 억,,387600,N,N,3741,N,00,N
+20250513,150550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,-40,5,-0.73,130797060,23950,43.12,5500,5510,5430,7110,3830,5470,5461.26,3.03,0,2298,5610,5540,5420,5350,5230,5575,5385,64,1640,500,4040,10,1,12800000,695,7.82,0.61,12,0.19,694.00,8923.00,6430,20241216,-15.55,4470,20240805,21.48,5890,-7.81,20250113,4965,9.37,20250331,6430,-15.55,20241216,4470,21.48,20240805,2.27,Y,066130,500,64 억,,387600,N,N,7106,N,00,N
+20250513,140551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,-40,5,-0.73,111284270,20370,36.68,5500,5510,5430,7110,3830,5470,5463.15,3.03,0,1840,5610,5540,5420,5350,5230,5575,5385,64,1640,500,4040,10,1,12800000,695,7.82,0.61,12,0.16,694.00,8923.00,6430,20241216,-15.55,4470,20240805,21.48,5890,-7.81,20250113,4965,9.37,20250331,6430,-15.55,20241216,4470,21.48,20240805,2.27,Y,066130,500,64 억,,387600,N,N,7106,N,00,N
+20250513,130552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,-10,5,-0.18,93561360,17113,30.81,5500,5510,5440,7110,3830,5470,5467.27,3.03,0,2375,5610,5540,5420,5350,5230,5575,5385,64,1640,500,4040,10,1,12800000,699,7.87,0.61,12,0.13,694.00,8923.00,6430,20241216,-15.09,4470,20240805,22.15,5890,-7.30,20250113,4965,9.97,20250331,6430,-15.09,20241216,4470,22.15,20240805,2.27,Y,066130,500,64 억,,387600,N,N,7106,N,00,N
+20250513,120552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,-10,5,-0.18,85990180,15724,28.31,5500,5510,5440,7110,3830,5470,5468.72,3.03,0,1655,5610,5540,5420,5350,5230,5575,5385,64,1640,500,4040,10,1,12800000,699,7.87,0.61,12,0.12,694.00,8923.00,6430,20241216,-15.09,4470,20240805,22.15,5890,-7.30,20250113,4965,9.97,20250331,6430,-15.09,20241216,4470,22.15,20240805,2.27,Y,066130,500,64 억,,387600,N,N,7106,N,00,N
+20250513,110551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,-10,5,-0.18,70141380,12818,23.08,5500,5510,5440,7110,3830,5470,5472.10,3.03,0,557,5610,5540,5420,5350,5230,5575,5385,64,1640,500,4040,10,1,12800000,699,7.87,0.61,12,0.10,694.00,8923.00,6430,20241216,-15.09,4470,20240805,22.15,5890,-7.30,20250113,4965,9.97,20250331,6430,-15.09,20241216,4470,22.15,20240805,2.27,Y,066130,500,64 억,,387600,N,N,7106,N,00,N
+20250513,100553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,-10,5,-0.18,42458110,7757,13.97,5500,5500,5440,7110,3830,5470,5473.52,3.03,0,-19,5610,5540,5420,5350,5230,5575,5385,64,1640,500,4040,10,1,12800000,699,7.87,0.61,12,0.06,694.00,8923.00,6430,20241216,-15.09,4470,20240805,22.15,5890,-7.30,20250113,4965,9.97,20250331,6430,-15.09,20241216,4470,22.15,20240805,2.27,Y,066130,500,64 억,,387600,N,N,7106,N,00,N
+20250513,090556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,-20,5,-0.37,983060,180,0.32,5500,5500,5440,7110,3830,5470,5461.44,3.03,0,-169,5610,5540,5420,5350,5230,5575,5385,64,1640,500,4040,10,1,12800000,698,7.85,0.61,12,0.00,694.00,8923.00,6430,20241216,-15.24,4470,20240805,21.92,5890,-7.47,20250113,4965,9.77,20250331,6430,-15.24,20241216,4470,21.92,20240805,2.27,Y,066130,500,64 억,,387600,N,N,7106,N,00,N
 20250512,160541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,150,2,2.82,301050300,55537,100.38,5300,5490,5300,6910,3730,5320,5420.54,2.86,0,22680,5646,5482,5396,5232,5146,5440,5190,64,1590,500,3930,10,1,12800000,700,7.88,0.61,12,0.43,694.00,8923.00,6430,20241216,-14.93,4470,20240805,22.37,5890,-7.13,20250113,4965,10.17,20250331,6430,-14.93,20241216,4470,22.37,20240805,2.23,Y,066130,500,64 억,,365824,N,N,7106,N,00,N
 20250512,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,130,2,2.44,260695480,48150,87.03,5300,5490,5300,6910,3730,5320,5414.24,2.86,0,19628,5646,5482,5396,5232,5146,5440,5190,64,1590,500,3930,10,1,12800000,698,7.85,0.61,12,0.38,694.00,8923.00,6430,20241216,-15.24,4470,20240805,21.92,5890,-7.47,20250113,4965,9.77,20250331,6430,-15.24,20241216,4470,21.92,20240805,2.23,Y,066130,500,64 억,,365824,N,N,9590,N,00,N
 20250512,140546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,120,2,2.26,255985640,47286,85.46,5300,5490,5300,6910,3730,5320,5413.56,2.86,0,19321,5646,5482,5396,5232,5146,5440,5190,64,1590,500,3930,10,1,12800000,696,7.84,0.61,12,0.37,694.00,8923.00,6430,20241216,-15.40,4470,20240805,21.70,5890,-7.64,20250113,4965,9.57,20250331,6430,-15.40,20241216,4470,21.70,20240805,2.23,Y,066130,500,64 억,,365824,N,N,9590,N,00,N
diff --git a/066310/price/prices-20250501.csv b/066310/price/prices-20250501.csv
index 99bab7b4b2c7..197bae321c6e 100644
--- a/066310/price/prices-20250501.csv
+++ b/066310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8590,80,2,0.94,168786360,19681,66.79,8470,8670,8470,11060,5960,8510,8576.11,3.50,0,-2324,8710,8610,8490,8390,8270,8660,8440,46,2550,500,5100,10,1,9271621,796,24.47,0.91,12,0.21,351.00,9423.00,12440,20250103,-30.95,5500,20241114,56.18,12440,-30.95,20250103,7040,22.02,20250409,12440,-30.95,20250103,5500,56.18,20241114,1.78,Y,066310,500,46 억,,324079,N,N,248,N,00,N
+20250513,150550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8570,60,2,0.71,165111250,19252,65.34,8470,8670,8470,11060,5960,8510,8576.32,3.50,0,-2353,8710,8610,8490,8390,8270,8660,8440,46,2550,500,5100,10,1,9271621,795,24.42,0.91,12,0.21,351.00,9423.00,12440,20250103,-31.11,5500,20241114,55.82,12440,-31.11,20250103,7040,21.73,20250409,12440,-31.11,20250103,5500,55.82,20241114,1.78,Y,066310,500,46 억,,324079,N,N,238,N,00,N
+20250513,140551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,90,2,1.06,144405610,16833,57.13,8470,8670,8470,11060,5960,8510,8578.72,3.50,0,-2240,8710,8610,8490,8390,8270,8660,8440,46,2550,500,5100,10,1,9271621,797,24.50,0.91,12,0.18,351.00,9423.00,12440,20250103,-30.87,5500,20241114,56.36,12440,-30.87,20250103,7040,22.16,20250409,12440,-30.87,20250103,5500,56.36,20241114,1.78,Y,066310,500,46 억,,324079,N,N,238,N,00,N
+20250513,130552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8560,50,2,0.59,133227010,15533,52.72,8470,8670,8470,11060,5960,8510,8577.03,3.50,0,-1829,8710,8610,8490,8390,8270,8660,8440,46,2550,500,5100,10,1,9271621,794,24.39,0.91,12,0.17,351.00,9423.00,12440,20250103,-31.19,5500,20241114,55.64,12440,-31.19,20250103,7040,21.59,20250409,12440,-31.19,20250103,5500,55.64,20241114,1.78,Y,066310,500,46 억,,324079,N,N,238,N,00,N
+20250513,120553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8610,100,2,1.18,117459390,13690,46.46,8470,8670,8470,11060,5960,8510,8579.94,3.50,0,-2102,8710,8610,8490,8390,8270,8660,8440,46,2550,500,5100,10,1,9271621,798,24.53,0.91,12,0.15,351.00,9423.00,12440,20250103,-30.79,5500,20241114,56.55,12440,-30.79,20250103,7040,22.30,20250409,12440,-30.79,20250103,5500,56.55,20241114,1.78,Y,066310,500,46 억,,324079,N,N,238,N,00,N
+20250513,110552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8620,110,2,1.29,90359030,10522,35.71,8470,8670,8470,11060,5960,8510,8587.63,3.50,0,-720,8710,8610,8490,8390,8270,8660,8440,46,2550,500,5100,10,1,9271621,799,24.56,0.91,12,0.11,351.00,9423.00,12440,20250103,-30.71,5500,20241114,56.73,12440,-30.71,20250103,7040,22.44,20250409,12440,-30.71,20250103,5500,56.73,20241114,1.78,Y,066310,500,46 억,,324079,N,N,238,N,00,N
+20250513,100554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8560,50,2,0.59,46157540,5398,18.32,8470,8630,8470,11060,5960,8510,8550.86,3.50,0,1504,8710,8610,8490,8390,8270,8660,8440,46,2550,500,5100,10,1,9271621,794,24.39,0.91,12,0.06,351.00,9423.00,12440,20250103,-31.19,5500,20241114,55.64,12440,-31.19,20250103,7040,21.59,20250409,12440,-31.19,20250103,5500,55.64,20241114,1.78,Y,066310,500,46 억,,324079,N,N,238,N,00,N
+20250513,090556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,-20,5,-0.24,11706820,1370,4.65,8470,8620,8470,11060,5960,8510,8545.12,3.50,0,204,8710,8610,8490,8390,8270,8660,8440,46,2550,500,5100,10,1,9271621,787,24.19,0.90,12,0.01,351.00,9423.00,12440,20250103,-31.75,5500,20241114,54.36,12440,-31.75,20250103,7040,20.60,20250409,12440,-31.75,20250103,5500,54.36,20241114,1.78,Y,066310,500,46 억,,324079,N,N,238,N,00,N
 20250512,160541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,10,2,0.12,249688750,29464,83.93,8500,8590,8370,11050,5950,8500,8474.37,3.34,0,15284,8746,8622,8516,8392,8286,8685,8455,46,2550,500,5100,10,1,9271621,789,24.25,0.90,12,0.32,351.00,9423.00,12440,20250103,-31.59,5500,20241114,54.73,12440,-31.59,20250103,7040,20.88,20250409,12440,-31.59,20250103,5500,54.73,20241114,1.74,Y,066310,500,46 억,,309473,N,N,238,N,00,N
 20250512,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,50,2,0.59,247295950,29183,83.13,8500,8590,8370,11050,5950,8500,8473.97,3.34,0,15315,8746,8622,8516,8392,8286,8685,8455,46,2550,500,5100,10,1,9271621,793,24.36,0.91,12,0.31,351.00,9423.00,12440,20250103,-31.27,5500,20241114,55.45,12440,-31.27,20250103,7040,21.45,20250409,12440,-31.27,20250103,5500,55.45,20241114,1.74,Y,066310,500,46 억,,309473,N,N,727,N,00,N
 20250512,140547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,40,2,0.47,228608660,26993,76.89,8500,8590,8370,11050,5950,8500,8469.18,3.34,0,15556,8746,8622,8516,8392,8286,8685,8455,46,2550,500,5100,10,1,9271621,792,24.33,0.91,12,0.29,351.00,9423.00,12440,20250103,-31.35,5500,20241114,55.27,12440,-31.35,20250103,7040,21.31,20250409,12440,-31.35,20250103,5500,55.27,20241114,1.74,Y,066310,500,46 억,,309473,N,N,727,N,00,N
diff --git a/066360/price/prices-20250501.csv b/066360/price/prices-20250501.csv
index 7ce151e3dae2..474059424178 100644
--- a/066360/price/prices-20250501.csv
+++ b/066360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160543,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,791,-30,5,-3.65,135026213,169065,21.17,821,823,786,1067,575,821,798.66,0.91,0,-9745,866,843,817,794,768,855,806,240,246,500,550,1,1,47952015,379,-4.16,0.50,12,0.35,-190.00,1577.00,1300,20240522,-39.15,690,20241112,14.64,1085,-27.10,20250123,720,9.86,20250404,1300,-39.15,20240522,690,14.64,20241112,0.11,Y,066360,500,239 억,,435532,N,N,0,N,00,N
+20250513,150550,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,791,-30,5,-3.65,127491757,159569,19.98,821,823,786,1067,575,821,798.98,0.91,0,-8833,866,843,817,794,768,855,806,240,246,500,550,1,1,47952015,379,-4.16,0.50,12,0.33,-190.00,1577.00,1300,20240522,-39.15,690,20241112,14.64,1085,-27.10,20250123,720,9.86,20250404,1300,-39.15,20240522,690,14.64,20241112,0.11,Y,066360,500,239 억,,435532,N,N,0,N,00,N
+20250513,140551,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,788,-33,5,-4.02,121913235,152496,19.10,821,823,788,1067,575,821,799.45,0.91,0,-7615,866,843,817,794,768,855,806,240,246,500,550,1,1,47952015,378,-4.15,0.50,12,0.32,-190.00,1577.00,1300,20240522,-39.38,690,20241112,14.20,1085,-27.37,20250123,720,9.44,20250404,1300,-39.38,20240522,690,14.20,20241112,0.11,Y,066360,500,239 억,,435532,N,N,0,N,00,N
+20250513,130552,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,794,-27,5,-3.29,100426084,125352,15.70,821,823,789,1067,575,821,801.15,0.91,0,-7469,866,843,817,794,768,855,806,240,246,500,550,1,1,47952015,381,-4.18,0.50,12,0.26,-190.00,1577.00,1300,20240522,-38.92,690,20241112,15.07,1085,-26.82,20250123,720,10.28,20250404,1300,-38.92,20240522,690,15.07,20241112,0.11,Y,066360,500,239 억,,435532,N,N,0,N,00,N
+20250513,120553,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,794,-27,5,-3.29,94919082,118418,14.83,821,823,789,1067,575,821,801.56,0.91,0,-8004,866,843,817,794,768,855,806,240,246,500,550,1,1,47952015,381,-4.18,0.50,12,0.25,-190.00,1577.00,1300,20240522,-38.92,690,20241112,15.07,1085,-26.82,20250123,720,10.28,20250404,1300,-38.92,20240522,690,15.07,20241112,0.11,Y,066360,500,239 억,,435532,N,N,0,N,00,N
+20250513,110552,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,797,-24,5,-2.92,89096933,111083,13.91,821,823,789,1067,575,821,802.08,0.91,0,-7477,866,843,817,794,768,855,806,240,246,500,550,1,1,47952015,382,-4.19,0.51,12,0.23,-190.00,1577.00,1300,20240522,-38.69,690,20241112,15.51,1085,-26.54,20250123,720,10.69,20250404,1300,-38.69,20240522,690,15.51,20241112,0.11,Y,066360,500,239 억,,435532,N,N,0,N,00,N
+20250513,100554,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,804,-17,5,-2.07,77197185,96091,12.03,821,823,789,1067,575,821,803.38,0.91,0,-7551,866,843,817,794,768,855,806,240,246,500,550,1,1,47952015,386,-4.23,0.51,12,0.20,-190.00,1577.00,1300,20240522,-38.15,690,20241112,16.52,1085,-25.90,20250123,720,11.67,20250404,1300,-38.15,20240522,690,16.52,20241112,0.11,Y,066360,500,239 억,,435532,N,N,0,N,00,N
+20250513,090556,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,801,-20,5,-2.44,34695000,42695,5.35,821,823,801,1067,575,821,812.62,0.91,0,-12245,866,843,817,794,768,855,806,240,246,500,550,1,1,47952015,384,-4.22,0.51,12,0.09,-190.00,1577.00,1300,20240522,-38.38,690,20241112,16.09,1085,-26.18,20250123,720,11.25,20250404,1300,-38.38,20240522,690,16.09,20241112,0.11,Y,066360,500,239 억,,435532,N,N,0,N,00,N
 20250512,160542,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,821,47,2,6.07,652715533,794366,2222.38,820,840,791,1006,542,774,821.68,0.89,0,7561,792,783,774,765,756,783,765,240,232,500,520,1,1,47952015,394,-4.32,0.52,12,1.66,-190.00,1577.00,1300,20240522,-36.85,690,20241112,18.99,1085,-24.33,20250123,720,14.03,20250404,1300,-36.85,20240522,690,18.99,20241112,0.12,Y,066360,500,239 억,,428553,N,N,0,N,00,N
 20250512,150548,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,815,41,2,5.30,638929321,777552,2175.34,820,840,791,1006,542,774,821.72,0.89,0,9550,792,783,774,765,756,783,765,240,232,500,520,1,1,47952015,391,-4.29,0.52,12,1.62,-190.00,1577.00,1300,20240522,-37.31,690,20241112,18.12,1085,-24.88,20250123,720,13.19,20250404,1300,-37.31,20240522,690,18.12,20241112,0.12,Y,066360,500,239 억,,428553,N,N,0,N,00,N
 20250512,140547,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,820,46,2,5.94,622140874,756925,2117.63,820,840,791,1006,542,774,821.93,0.89,0,7888,792,783,774,765,756,783,765,240,232,500,520,1,1,47952015,393,-4.32,0.52,12,1.58,-190.00,1577.00,1300,20240522,-36.92,690,20241112,18.84,1085,-24.42,20250123,720,13.89,20250404,1300,-36.92,20240522,690,18.84,20241112,0.12,Y,066360,500,239 억,,428553,N,N,0,N,00,N
diff --git a/066410/price/prices-20250501.csv b/066410/price/prices-20250501.csv
index dfc19e767f0f..bfb7ab887596 100644
--- a/066410/price/prices-20250501.csv
+++ b/066410/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160543,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240429,0.00,1153,20240429,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240513,1153,0.00,20240513,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N
+20250513,150550,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240429,0.00,1153,20240429,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240513,1153,0.00,20240513,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N
+20250513,140552,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240429,0.00,1153,20240429,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240513,1153,0.00,20240513,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N
+20250513,130552,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240429,0.00,1153,20240429,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240513,1153,0.00,20240513,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N
+20250513,120553,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240429,0.00,1153,20240429,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240513,1153,0.00,20240513,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N
+20250513,110552,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240429,0.00,1153,20240429,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240513,1153,0.00,20240513,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N
+20250513,100554,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240429,0.00,1153,20240429,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240513,1153,0.00,20240513,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N
+20250513,090556,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240429,0.00,1153,20240429,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240513,1153,0.00,20240513,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N
 20250512,160542,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240426,0.00,1153,20240426,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240513,1153,0.00,20240513,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N
 20250512,150548,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240426,0.00,1153,20240426,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240513,1153,0.00,20240513,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N
 20250512,140547,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240426,0.00,1153,20240426,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240513,1153,0.00,20240513,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N
diff --git a/066430/price/prices-20250501.csv b/066430/price/prices-20250501.csv
index c32904c4d348..e5c41029a363 100644
--- a/066430/price/prices-20250501.csv
+++ b/066430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1485,50,2,3.48,338898046,231152,103.30,1497,1498,1413,1865,1005,1435,1466.13,5.13,0,30538,1489,1462,1433,1406,1377,1475,1419,196,430,500,940,1,1,39153476,581,-39.08,1.37,12,0.59,-38.00,1086.00,1708,20250429,-13.06,435,20250213,241.38,1708,-13.06,20250429,435,241.38,20250213,1708,-13.06,20250429,435,241.38,20250213,0.00,Y,066430,500,195 억,,2008395,N,N,17000,N,00,N
+20250513,150551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1488,53,2,3.69,320184005,218558,97.67,1497,1498,1413,1865,1005,1435,1464.98,5.13,0,28417,1489,1462,1433,1406,1377,1475,1419,196,430,500,940,1,1,39153476,583,-39.16,1.37,12,0.56,-38.00,1086.00,1708,20250429,-12.88,435,20250213,242.07,1708,-12.88,20250429,435,242.07,20250213,1708,-12.88,20250429,435,242.07,20250213,0.00,Y,066430,500,195 억,,2008395,N,N,17000,N,00,N
+20250513,140552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1471,36,2,2.51,194069902,132941,59.41,1497,1498,1413,1865,1005,1435,1459.82,5.13,0,19098,1489,1462,1433,1406,1377,1475,1419,196,430,500,940,1,1,39153476,576,-38.71,1.35,12,0.34,-38.00,1086.00,1708,20250429,-13.88,435,20250213,238.16,1708,-13.88,20250429,435,238.16,20250213,1708,-13.88,20250429,435,238.16,20250213,0.00,Y,066430,500,195 억,,2008395,N,N,17000,N,00,N
+20250513,130553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1460,25,2,1.74,181702290,124507,55.64,1497,1498,1413,1865,1005,1435,1459.37,5.13,0,15525,1489,1462,1433,1406,1377,1475,1419,196,430,500,940,1,1,39153476,572,-38.42,1.34,12,0.32,-38.00,1086.00,1708,20250429,-14.52,435,20250213,235.63,1708,-14.52,20250429,435,235.63,20250213,1708,-14.52,20250429,435,235.63,20250213,0.00,Y,066430,500,195 억,,2008395,N,N,17000,N,00,N
+20250513,120553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1462,27,2,1.88,159848291,109584,48.97,1497,1498,1413,1865,1005,1435,1458.68,5.13,0,13626,1489,1462,1433,1406,1377,1475,1419,196,430,500,940,1,1,39153476,572,-38.47,1.35,12,0.28,-38.00,1086.00,1708,20250429,-14.40,435,20250213,236.09,1708,-14.40,20250429,435,236.09,20250213,1708,-14.40,20250429,435,236.09,20250213,0.00,Y,066430,500,195 억,,2008395,N,N,17000,N,00,N
+20250513,110552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1471,36,2,2.51,142562382,97823,43.72,1497,1498,1413,1865,1005,1435,1457.35,5.13,0,12787,1489,1462,1433,1406,1377,1475,1419,196,430,500,940,1,1,39153476,576,-38.71,1.35,12,0.25,-38.00,1086.00,1708,20250429,-13.88,435,20250213,238.16,1708,-13.88,20250429,435,238.16,20250213,1708,-13.88,20250429,435,238.16,20250213,0.00,Y,066430,500,195 억,,2008395,N,N,17000,N,00,N
+20250513,100554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1465,30,2,2.09,83830785,57820,25.84,1497,1498,1413,1865,1005,1435,1449.86,5.13,0,3479,1489,1462,1433,1406,1377,1475,1419,196,430,500,940,1,1,39153476,574,-38.55,1.35,12,0.15,-38.00,1086.00,1708,20250429,-14.23,435,20250213,236.78,1708,-14.23,20250429,435,236.78,20250213,1708,-14.23,20250429,435,236.78,20250213,0.00,Y,066430,500,195 억,,2008395,N,N,17000,N,00,N
+20250513,090557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1488,53,2,3.69,9656082,6475,2.89,1497,1498,1451,1865,1005,1435,1491.29,5.13,0,-880,1489,1462,1433,1406,1377,1475,1419,196,430,500,940,1,1,39153476,583,-39.16,1.37,12,0.02,-38.00,1086.00,1708,20250429,-12.88,435,20250213,242.07,1708,-12.88,20250429,435,242.07,20250213,1708,-12.88,20250429,435,242.07,20250213,0.00,Y,066430,500,195 억,,2008395,N,N,17000,N,00,N
 20250512,160542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1435,13,2,0.91,317098734,221463,61.21,1422,1460,1404,1848,996,1422,1431.84,5.14,0,-999,1505,1463,1419,1377,1333,1441,1355,196,426,500,930,1,1,39153476,562,-37.76,1.32,12,0.57,-38.00,1086.00,1708,20250429,-15.98,435,20250213,229.89,1708,-15.98,20250429,435,229.89,20250213,1708,-15.98,20250429,435,229.89,20250213,0.00,Y,066430,500,195 억,,2013459,N,N,17000,N,00,N
 20250512,150548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1429,7,2,0.49,299359968,209054,57.78,1422,1460,1404,1848,996,1422,1431.97,5.14,0,1439,1505,1463,1419,1377,1333,1441,1355,196,426,500,930,1,1,39153476,560,-37.61,1.32,12,0.53,-38.00,1086.00,1708,20250429,-16.33,435,20250213,228.51,1708,-16.33,20250429,435,228.51,20250213,1708,-16.33,20250429,435,228.51,20250213,0.00,Y,066430,500,195 억,,2013459,N,N,0,N,00,N
 20250512,140547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1425,3,2,0.21,293000928,204599,56.55,1422,1460,1404,1848,996,1422,1432.07,5.14,0,3306,1505,1463,1419,1377,1333,1441,1355,196,426,500,930,1,1,39153476,558,-37.50,1.31,12,0.52,-38.00,1086.00,1708,20250429,-16.57,435,20250213,227.59,1708,-16.57,20250429,435,227.59,20250213,1708,-16.57,20250429,435,227.59,20250213,0.00,Y,066430,500,195 억,,2013459,N,N,0,N,00,N
diff --git a/066570/price/prices-20250501.csv b/066570/price/prices-20250501.csv
index b38fe45c02b5..2b9ea95f56a6 100644
--- a/066570/price/prices-20250501.csv
+++ b/066570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160544,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,73000,200,2,0.27,22309538350,305816,89.38,73100,73500,72500,94600,51000,72800,72950.85,29.61,0,19885,73800,73300,72300,71800,70800,73550,72050,8182,21800,5000,55320,100,1,163647814,119463,35.93,0.63,12,0.19,2032.00,116348.00,115400,20240717,-36.74,64100,20250409,13.88,89300,-18.25,20250122,64100,13.88,20250409,115400,-36.74,20240717,64100,13.88,20250409,0.53,Y,066570,5000,8182 억,,48461501,N,N,22307,N,00,N
+20250513,150551,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72600,-200,5,-0.27,18345167550,251444,73.49,73100,73500,72500,94600,51000,72800,72959.26,29.61,0,11505,73800,73300,72300,71800,70800,73550,72050,8182,21800,5000,55320,100,1,163647814,118808,35.73,0.62,12,0.15,2032.00,116348.00,115400,20240717,-37.09,64100,20250409,13.26,89300,-18.70,20250122,64100,13.26,20250409,115400,-37.09,20240717,64100,13.26,20250409,0.53,Y,066570,5000,8182 억,,48461501,N,N,99418,N,00,N
+20250513,140552,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72700,-100,5,-0.14,15653682400,214387,62.66,73100,73500,72600,94600,51000,72800,73016.01,29.61,0,14092,73800,73300,72300,71800,70800,73550,72050,8182,21800,5000,55320,100,1,163647814,118972,35.78,0.62,12,0.13,2032.00,116348.00,115400,20240717,-37.00,64100,20250409,13.42,89300,-18.59,20250122,64100,13.42,20250409,115400,-37.00,20240717,64100,13.42,20250409,0.53,Y,066570,5000,8182 억,,48461501,N,N,99418,N,00,N
+20250513,130553,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72800,0,3,0.00,13743757500,188135,54.99,73100,73500,72700,94600,51000,72800,73052.64,29.61,0,16353,73800,73300,72300,71800,70800,73550,72050,8182,21800,5000,55320,100,1,163647814,119136,35.83,0.63,12,0.11,2032.00,116348.00,115400,20240717,-36.92,64100,20250409,13.57,89300,-18.48,20250122,64100,13.57,20250409,115400,-36.92,20240717,64100,13.57,20250409,0.53,Y,066570,5000,8182 억,,48461501,N,N,99418,N,00,N
+20250513,120554,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,73100,300,2,0.41,11779488900,161213,47.12,73100,73500,72700,94600,51000,72800,73067.86,29.61,0,17133,73800,73300,72300,71800,70800,73550,72050,8182,21800,5000,55320,100,1,163647814,119627,35.97,0.63,12,0.10,2032.00,116348.00,115400,20240717,-36.66,64100,20250409,14.04,89300,-18.14,20250122,64100,14.04,20250409,115400,-36.66,20240717,64100,14.04,20250409,0.53,Y,066570,5000,8182 억,,48461501,N,N,99418,N,00,N
+20250513,110553,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,73200,400,2,0.55,9443095650,129263,37.78,73100,73500,72700,94600,51000,72800,73053.35,29.61,0,14439,73800,73300,72300,71800,70800,73550,72050,8182,21800,5000,55320,100,1,163647814,119790,36.02,0.63,12,0.08,2032.00,116348.00,115400,20240717,-36.57,64100,20250409,14.20,89300,-18.03,20250122,64100,14.20,20250409,115400,-36.57,20240717,64100,14.20,20250409,0.53,Y,066570,5000,8182 억,,48461501,N,N,99418,N,00,N
+20250513,100555,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72900,100,2,0.14,6706105000,91800,26.83,73100,73500,72700,94600,51000,72800,73051.25,29.61,0,6687,73800,73300,72300,71800,70800,73550,72050,8182,21800,5000,55320,100,1,163647814,119299,35.88,0.63,12,0.06,2032.00,116348.00,115400,20240717,-36.83,64100,20250409,13.73,89300,-18.37,20250122,64100,13.73,20250409,115400,-36.83,20240717,64100,13.73,20250409,0.53,Y,066570,5000,8182 억,,48461501,N,N,99418,N,00,N
+20250513,090557,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,73300,500,2,0.69,2627030000,35929,10.50,73100,73500,72800,94600,51000,72800,73117.26,29.61,0,-8231,73800,73300,72300,71800,70800,73550,72050,8182,21800,5000,55320,100,1,163647814,119954,36.07,0.63,12,0.02,2032.00,116348.00,115400,20240717,-36.48,64100,20250409,14.35,89300,-17.92,20250122,64100,14.35,20250409,115400,-36.48,20240717,64100,14.35,20250409,0.53,Y,066570,5000,8182 억,,48461501,N,N,99418,N,00,N
 20250512,160542,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72800,1700,2,2.39,24660075450,342148,131.03,71500,72800,71300,92400,49800,71100,72074.15,29.54,0,200180,71633,71366,70933,70666,70233,71150,70450,8182,21300,5000,54030,100,1,163647814,119136,35.83,0.63,12,0.21,2032.00,116348.00,115400,20240717,-36.92,64100,20250409,13.57,89300,-18.48,20250122,64100,13.57,20250409,115400,-36.92,20240717,64100,13.57,20250409,0.53,Y,066570,5000,8182 억,,48335503,N,N,99418,N,00,N
 20250512,150549,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72400,1300,2,1.83,20887932900,290209,111.14,71500,72400,71300,92400,49800,71100,71975.48,29.54,0,170246,71633,71366,70933,70666,70233,71150,70450,8182,21300,5000,54030,100,1,163647814,118481,35.63,0.62,12,0.18,2032.00,116348.00,115400,20240717,-37.26,64100,20250409,12.95,89300,-18.92,20250122,64100,12.95,20250409,115400,-37.26,20240717,64100,12.95,20250409,0.53,Y,066570,5000,8182 억,,48335503,N,N,102007,N,00,N
 20250512,140548,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72200,1100,2,1.55,18147611950,252310,96.62,71500,72300,71300,92400,49800,71100,71925.85,29.54,0,151187,71633,71366,70933,70666,70233,71150,70450,8182,21300,5000,54030,100,1,163647814,118154,35.53,0.62,12,0.15,2032.00,116348.00,115400,20240717,-37.44,64100,20250409,12.64,89300,-19.15,20250122,64100,12.64,20250409,115400,-37.44,20240717,64100,12.64,20250409,0.53,Y,066570,5000,8182 억,,48335503,N,N,102007,N,00,N
diff --git a/066590/price/prices-20250501.csv b/066590/price/prices-20250501.csv
index 87ed58c77626..0381b5e7e21c 100644
--- a/066590/price/prices-20250501.csv
+++ b/066590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3100,0,3,0.00,256755505,83061,168.47,3100,3125,3005,4030,2170,3100,3091.17,2.11,0,5592,3143,3121,3103,3081,3063,3120,3080,195,930,500,2350,5,1,39073104,1211,16.49,1.32,12,0.21,188.00,2349.00,3770,20240702,-17.77,2750,20240805,12.73,3160,-1.90,20250509,2945,5.26,20250121,3770,-17.77,20240702,2750,12.73,20240805,1.09,Y,066590,500,195 억,,823235,N,N,4177,N,00,N
+20250513,150551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3125,25,2,0.81,243679260,78848,159.93,3100,3125,3005,4030,2170,3100,3090.49,2.11,0,6948,3143,3121,3103,3081,3063,3120,3080,195,930,500,2350,5,1,39073104,1221,16.62,1.33,12,0.20,188.00,2349.00,3770,20240702,-17.11,2750,20240805,13.64,3160,-1.11,20250509,2945,6.11,20250121,3770,-17.11,20240702,2750,13.64,20240805,1.09,Y,066590,500,195 억,,823235,N,N,4200,N,00,N
+20250513,140552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3105,5,2,0.16,232846580,75366,152.86,3100,3125,3005,4030,2170,3100,3089.54,2.11,0,5056,3143,3121,3103,3081,3063,3120,3080,195,930,500,2350,5,1,39073104,1213,16.52,1.32,12,0.19,188.00,2349.00,3770,20240702,-17.64,2750,20240805,12.91,3160,-1.74,20250509,2945,5.43,20250121,3770,-17.64,20240702,2750,12.91,20240805,1.09,Y,066590,500,195 억,,823235,N,N,4200,N,00,N
+20250513,130553,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3100,0,3,0.00,197049890,63821,129.45,3100,3125,3005,4030,2170,3100,3087.54,2.11,0,5028,3143,3121,3103,3081,3063,3120,3080,195,930,500,2350,5,1,39073104,1211,16.49,1.32,12,0.16,188.00,2349.00,3770,20240702,-17.77,2750,20240805,12.73,3160,-1.90,20250509,2945,5.26,20250121,3770,-17.77,20240702,2750,12.73,20240805,1.09,Y,066590,500,195 억,,823235,N,N,4200,N,00,N
+20250513,120554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3100,0,3,0.00,153062000,49634,100.67,3100,3125,3005,4030,2170,3100,3083.81,2.11,0,4592,3143,3121,3103,3081,3063,3120,3080,195,930,500,2350,5,1,39073104,1211,16.49,1.32,12,0.13,188.00,2349.00,3770,20240702,-17.77,2750,20240805,12.73,3160,-1.90,20250509,2945,5.26,20250121,3770,-17.77,20240702,2750,12.73,20240805,1.09,Y,066590,500,195 억,,823235,N,N,4200,N,00,N
+20250513,110553,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3105,5,2,0.16,148117340,48039,97.44,3100,3125,3005,4030,2170,3100,3083.27,2.11,0,4592,3143,3121,3103,3081,3063,3120,3080,195,930,500,2350,5,1,39073104,1213,16.52,1.32,12,0.12,188.00,2349.00,3770,20240702,-17.64,2750,20240805,12.91,3160,-1.74,20250509,2945,5.43,20250121,3770,-17.64,20240702,2750,12.91,20240805,1.09,Y,066590,500,195 억,,823235,N,N,4200,N,00,N
+20250513,100555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3100,0,3,0.00,132375145,42961,87.14,3100,3125,3005,4030,2170,3100,3081.29,2.11,0,5334,3143,3121,3103,3081,3063,3120,3080,195,930,500,2350,5,1,39073104,1211,16.49,1.32,12,0.11,188.00,2349.00,3770,20240702,-17.77,2750,20240805,12.73,3160,-1.90,20250509,2945,5.26,20250121,3770,-17.77,20240702,2750,12.73,20240805,1.09,Y,066590,500,195 억,,823235,N,N,4200,N,00,N
+20250513,090557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3105,5,2,0.16,1872345,603,1.22,3100,3125,3100,4030,2170,3100,3105.05,2.11,0,99,3143,3121,3103,3081,3063,3120,3080,195,930,500,2350,5,1,39073104,1213,16.52,1.32,12,0.00,188.00,2349.00,3770,20240702,-17.64,2750,20240805,12.91,3160,-1.74,20250509,2945,5.43,20250121,3770,-17.64,20240702,2750,12.91,20240805,1.09,Y,066590,500,195 억,,823235,N,N,4200,N,00,N
 20250512,160543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3100,-25,5,-0.80,153098615,49298,100.42,3100,3125,3085,4060,2190,3125,3105.57,2.08,0,9379,3198,3161,3123,3086,3048,3180,3105,195,935,500,2370,5,1,39073104,1211,16.49,1.32,12,0.13,188.00,2349.00,3770,20240702,-17.77,2750,20240805,12.73,3160,-1.90,20250509,2945,5.26,20250121,3770,-17.77,20240702,2750,12.73,20240805,1.08,Y,066590,500,195 억,,813856,N,N,4200,N,00,N
 20250512,150549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3100,-25,5,-0.80,142120420,45760,93.21,3100,3125,3085,4060,2190,3125,3105.78,2.08,0,8477,3198,3161,3123,3086,3048,3180,3105,195,935,500,2370,5,1,39073104,1211,16.49,1.32,12,0.12,188.00,2349.00,3770,20240702,-17.77,2750,20240805,12.73,3160,-1.90,20250509,2945,5.26,20250121,3770,-17.77,20240702,2750,12.73,20240805,1.08,Y,066590,500,195 억,,813856,N,N,2304,N,00,N
 20250512,140548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3110,-15,5,-0.48,108071805,34787,70.86,3100,3125,3085,4060,2190,3125,3106.67,2.08,0,5275,3198,3161,3123,3086,3048,3180,3105,195,935,500,2370,5,1,39073104,1215,16.54,1.32,12,0.09,188.00,2349.00,3770,20240702,-17.51,2750,20240805,13.09,3160,-1.58,20250509,2945,5.60,20250121,3770,-17.51,20240702,2750,13.09,20240805,1.08,Y,066590,500,195 억,,813856,N,N,2304,N,00,N
diff --git a/066620/price/prices-20250501.csv b/066620/price/prices-20250501.csv
index a48eb2104e8c..28d2d613aef0 100644
--- a/066620/price/prices-20250501.csv
+++ b/066620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160544,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17440,-40,5,-0.23,92928780,5317,67.18,17690,17690,17370,22700,12240,17480,17477.67,8.25,0,-824,17700,17590,17440,17330,17180,17645,17385,38,5220,500,12930,10,1,7500000,1308,3.21,0.44,12,0.07,5430.00,39283.00,18700,20250114,-6.74,14360,20240805,21.45,18700,-6.74,20250114,15740,10.80,20250411,18700,-6.74,20250114,14360,21.45,20240805,0.15,Y,066620,500,37 억,,618523,N,N,0,N,00,N
+20250513,150551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17440,-40,5,-0.23,86843340,4968,62.77,17690,17690,17370,22700,12240,17480,17480.54,8.25,0,-758,17700,17590,17440,17330,17180,17645,17385,38,5220,500,12930,10,1,7500000,1308,3.21,0.44,12,0.07,5430.00,39283.00,18700,20250114,-6.74,14360,20240805,21.45,18700,-6.74,20250114,15740,10.80,20250411,18700,-6.74,20250114,14360,21.45,20240805,0.15,Y,066620,500,37 억,,618523,N,N,0,N,00,N
+20250513,140553,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17430,-50,5,-0.29,84142250,4813,60.82,17690,17690,17370,22700,12240,17480,17482.29,8.25,0,-660,17700,17590,17440,17330,17180,17645,17385,38,5220,500,12930,10,1,7500000,1307,3.21,0.44,12,0.06,5430.00,39283.00,18700,20250114,-6.79,14360,20240805,21.38,18700,-6.79,20250114,15740,10.74,20250411,18700,-6.79,20250114,14360,21.38,20240805,0.15,Y,066620,500,37 억,,618523,N,N,0,N,00,N
+20250513,130553,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17430,-50,5,-0.29,81968430,4688,59.24,17690,17690,17370,22700,12240,17480,17484.73,8.25,0,-687,17700,17590,17440,17330,17180,17645,17385,38,5220,500,12930,10,1,7500000,1307,3.21,0.44,12,0.06,5430.00,39283.00,18700,20250114,-6.79,14360,20240805,21.38,18700,-6.79,20250114,15740,10.74,20250411,18700,-6.79,20250114,14360,21.38,20240805,0.15,Y,066620,500,37 억,,618523,N,N,0,N,00,N
+20250513,120554,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17420,-60,5,-0.34,81446520,4658,58.86,17690,17690,17390,22700,12240,17480,17485.30,8.25,0,-689,17700,17590,17440,17330,17180,17645,17385,38,5220,500,12930,10,1,7500000,1307,3.21,0.44,12,0.06,5430.00,39283.00,18700,20250114,-6.84,14360,20240805,21.31,18700,-6.84,20250114,15740,10.67,20250411,18700,-6.84,20250114,14360,21.31,20240805,0.15,Y,066620,500,37 억,,618523,N,N,0,N,00,N
+20250513,110553,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17410,-70,5,-0.40,70606160,4037,51.01,17690,17690,17390,22700,12240,17480,17489.76,8.25,0,-456,17700,17590,17440,17330,17180,17645,17385,38,5220,500,12930,10,1,7500000,1306,3.21,0.44,12,0.05,5430.00,39283.00,18700,20250114,-6.90,14360,20240805,21.24,18700,-6.90,20250114,15740,10.61,20250411,18700,-6.90,20250114,14360,21.24,20240805,0.15,Y,066620,500,37 억,,618523,N,N,0,N,00,N
+20250513,100555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17440,-40,5,-0.23,62399300,3566,45.06,17690,17690,17420,22700,12240,17480,17498.40,8.25,0,-189,17700,17590,17440,17330,17180,17645,17385,38,5220,500,12930,10,1,7500000,1308,3.21,0.44,12,0.05,5430.00,39283.00,18700,20250114,-6.74,14360,20240805,21.45,18700,-6.74,20250114,15740,10.80,20250411,18700,-6.74,20250114,14360,21.45,20240805,0.15,Y,066620,500,37 억,,618523,N,N,0,N,00,N
+20250513,090557,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17540,60,2,0.34,8103880,461,5.83,17690,17690,17490,22700,12240,17480,17578.92,8.25,0,-72,17700,17590,17440,17330,17180,17645,17385,38,5220,500,12930,10,1,7500000,1316,3.23,0.45,12,0.01,5430.00,39283.00,18700,20250114,-6.20,14360,20240805,22.14,18700,-6.20,20250114,15740,11.44,20250411,18700,-6.20,20250114,14360,22.14,20240805,0.15,Y,066620,500,37 억,,618523,N,N,0,N,00,N
 20250512,160543,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17480,200,2,1.16,138208870,7914,150.11,17290,17550,17290,22450,12100,17280,17463.85,8.21,0,2585,17420,17350,17280,17210,17140,17315,17175,38,5170,500,12780,10,1,7500000,1311,3.22,0.44,12,0.11,5430.00,39283.00,18700,20250114,-6.52,14360,20240805,21.73,18700,-6.52,20250114,15740,11.05,20250411,18700,-6.52,20250114,14360,21.73,20240805,0.15,Y,066620,500,37 억,,616069,N,N,0,N,00,N
 20250512,150549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17490,210,2,1.22,135395790,7753,147.06,17290,17550,17290,22450,12100,17280,17463.66,8.21,0,2641,17420,17350,17280,17210,17140,17315,17175,38,5170,500,12780,10,1,7500000,1312,3.22,0.45,12,0.10,5430.00,39283.00,18700,20250114,-6.47,14360,20240805,21.80,18700,-6.47,20250114,15740,11.12,20250411,18700,-6.47,20250114,14360,21.80,20240805,0.15,Y,066620,500,37 억,,616069,N,N,0,N,00,N
 20250512,140548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17490,210,2,1.22,130080390,7449,141.29,17290,17550,17290,22450,12100,17280,17462.80,8.21,0,2572,17420,17350,17280,17210,17140,17315,17175,38,5170,500,12780,10,1,7500000,1312,3.22,0.45,12,0.10,5430.00,39283.00,18700,20250114,-6.47,14360,20240805,21.80,18700,-6.47,20250114,15740,11.12,20250411,18700,-6.47,20250114,14360,21.80,20240805,0.15,Y,066620,500,37 억,,616069,N,N,0,N,00,N
diff --git a/066670/price/prices-20250501.csv b/066670/price/prices-20250501.csv
index d152a01d2ba4..5b0ba18d42d0 100644
--- a/066670/price/prices-20250501.csv
+++ b/066670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,35,2,1.13,38427865,12326,43.29,3130,3160,3080,4040,2180,3110,3117.58,1.03,0,169,3173,3141,3108,3076,3043,3125,3060,93,930,500,2170,5,1,18691918,588,27.11,0.34,12,0.07,116.00,9338.00,5380,20240508,-41.54,2470,20250409,27.33,3320,-5.27,20250423,2470,27.33,20250409,4955,-36.53,20240517,2470,27.33,20250409,2.25,Y,066670,500,93 억,,192058,N,N,2829,N,00,N
+20250513,150552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,45,2,1.45,35805440,11490,40.36,3130,3160,3080,4040,2180,3110,3116.23,1.03,0,129,3173,3141,3108,3076,3043,3125,3060,93,930,500,2170,5,1,18691918,590,27.20,0.34,12,0.06,116.00,9338.00,5380,20240508,-41.36,2470,20250409,27.73,3320,-4.97,20250423,2470,27.73,20250409,4955,-36.33,20240517,2470,27.73,20250409,2.25,Y,066670,500,93 억,,192058,N,N,1668,N,00,N
+20250513,140553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,10,2,0.32,20435560,6586,23.13,3130,3130,3080,4040,2180,3110,3102.88,1.03,0,-1437,3173,3141,3108,3076,3043,3125,3060,93,930,500,2170,5,1,18691918,583,26.90,0.33,12,0.04,116.00,9338.00,5380,20240508,-42.01,2470,20250409,26.32,3320,-6.02,20250423,2470,26.32,20250409,4955,-37.03,20240517,2470,26.32,20250409,2.25,Y,066670,500,93 억,,192058,N,N,1668,N,00,N
+20250513,130554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-5,5,-0.16,19887940,6410,22.51,3130,3130,3080,4040,2180,3110,3102.64,1.03,0,-1539,3173,3141,3108,3076,3043,3125,3060,93,930,500,2170,5,1,18691918,580,26.77,0.33,12,0.03,116.00,9338.00,5380,20240508,-42.29,2470,20250409,25.71,3320,-6.48,20250423,2470,25.71,20250409,4955,-37.34,20240517,2470,25.71,20250409,2.25,Y,066670,500,93 억,,192058,N,N,1668,N,00,N
+20250513,120554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-5,5,-0.16,17169740,5536,19.44,3130,3130,3080,4040,2180,3110,3101.47,1.03,0,-1947,3173,3141,3108,3076,3043,3125,3060,93,930,500,2170,5,1,18691918,580,26.77,0.33,12,0.03,116.00,9338.00,5380,20240508,-42.29,2470,20250409,25.71,3320,-6.48,20250423,2470,25.71,20250409,4955,-37.34,20240517,2470,25.71,20250409,2.25,Y,066670,500,93 억,,192058,N,N,1668,N,00,N
+20250513,110553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-5,5,-0.16,16191665,5221,18.34,3130,3130,3080,4040,2180,3110,3101.26,1.03,0,-2016,3173,3141,3108,3076,3043,3125,3060,93,930,500,2170,5,1,18691918,580,26.77,0.33,12,0.03,116.00,9338.00,5380,20240508,-42.29,2470,20250409,25.71,3320,-6.48,20250423,2470,25.71,20250409,4955,-37.34,20240517,2470,25.71,20250409,2.25,Y,066670,500,93 억,,192058,N,N,1668,N,00,N
+20250513,100555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,0,3,0.00,8609685,2782,9.77,3130,3130,3080,4040,2180,3110,3094.78,1.03,0,-875,3173,3141,3108,3076,3043,3125,3060,93,930,500,2170,5,1,18691918,581,26.81,0.33,12,0.01,116.00,9338.00,5380,20240508,-42.19,2470,20250409,25.91,3320,-6.33,20250423,2470,25.91,20250409,4955,-37.24,20240517,2470,25.91,20250409,2.25,Y,066670,500,93 억,,192058,N,N,1668,N,00,N
+20250513,090558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,15,2,0.48,879990,282,0.99,3130,3130,3110,4040,2180,3110,3120.53,1.03,0,-142,3173,3141,3108,3076,3043,3125,3060,93,930,500,2170,5,1,18691918,584,26.94,0.33,12,0.00,116.00,9338.00,5380,20240508,-41.91,2470,20250409,26.52,3320,-5.87,20250423,2470,26.52,20250409,4955,-36.93,20240517,2470,26.52,20250409,2.25,Y,066670,500,93 억,,192058,N,N,1668,N,00,N
 20250512,160543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,-20,5,-0.64,87981530,28331,151.84,3130,3140,3075,4065,2195,3130,3105.49,1.01,0,5869,3190,3160,3120,3090,3050,3175,3105,93,935,500,2190,5,1,18691918,581,26.81,0.33,12,0.15,116.00,9338.00,5380,20240508,-42.19,2470,20250409,25.91,3320,-6.33,20250423,2470,25.91,20250409,4955,-37.24,20240517,2470,25.91,20250409,2.23,Y,066670,500,93 억,,188743,N,N,1668,N,00,N
 20250512,150549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-45,5,-1.44,76454065,24611,131.90,3130,3140,3075,4065,2195,3130,3106.50,1.01,0,7558,3190,3160,3120,3090,3050,3175,3105,93,935,500,2190,5,1,18691918,577,26.59,0.33,12,0.13,116.00,9338.00,5380,20240508,-42.66,2470,20250409,24.90,3320,-7.08,20250423,2470,24.90,20250409,4955,-37.74,20240517,2470,24.90,20250409,2.23,Y,066670,500,93 억,,188743,N,N,2821,N,00,N
 20250512,140548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,-40,5,-1.28,72024490,23175,124.20,3130,3140,3075,4065,2195,3130,3107.85,1.01,0,7412,3190,3160,3120,3090,3050,3175,3105,93,935,500,2190,5,1,18691918,578,26.64,0.33,12,0.12,116.00,9338.00,5380,20240508,-42.57,2470,20250409,25.10,3320,-6.93,20250423,2470,25.10,20250409,4955,-37.64,20240517,2470,25.10,20250409,2.23,Y,066670,500,93 억,,188743,N,N,2821,N,00,N
diff --git a/066700/price/prices-20250501.csv b/066700/price/prices-20250501.csv
index fa5bbd4f9a39..5d4fc352f8f3 100644
--- a/066700/price/prices-20250501.csv
+++ b/066700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3020,-10,5,-0.33,202260160,67309,90.38,3030,3035,2995,3935,2125,3030,3004.95,1.97,0,6634,3053,3041,3018,3006,2983,3047,3012,186,905,500,2180,5,1,37152376,1122,-2.39,0.86,12,0.18,-1262.00,3508.00,4150,20241017,-27.23,2655,20250409,13.75,3380,-10.65,20250226,2655,13.75,20250409,4150,-27.23,20241017,2655,13.75,20250409,1.96,Y,066700,500,185 억,,730406,N,N,4493,N,00,N
+20250513,150552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3000,-30,5,-0.99,180016695,59917,80.46,3030,3035,2995,3935,2125,3030,3004.43,1.97,0,6102,3053,3041,3018,3006,2983,3047,3012,186,905,500,2180,5,1,37152376,1115,-2.38,0.86,12,0.16,-1262.00,3508.00,4150,20241017,-27.71,2655,20250409,12.99,3380,-11.24,20250226,2655,12.99,20250409,4150,-27.71,20241017,2655,12.99,20250409,1.96,Y,066700,500,185 억,,730406,N,N,4493,N,00,N
+20250513,140553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3000,-30,5,-0.99,163114685,54283,72.89,3030,3035,2995,3935,2125,3030,3004.89,1.97,0,5657,3053,3041,3018,3006,2983,3047,3012,186,905,500,2180,5,1,37152376,1115,-2.38,0.86,12,0.15,-1262.00,3508.00,4150,20241017,-27.71,2655,20250409,12.99,3380,-11.24,20250226,2655,12.99,20250409,4150,-27.71,20241017,2655,12.99,20250409,1.96,Y,066700,500,185 억,,730406,N,N,4493,N,00,N
+20250513,130554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3005,-25,5,-0.83,139278060,46333,62.22,3030,3035,2995,3935,2125,3030,3006.02,1.97,0,8343,3053,3041,3018,3006,2983,3047,3012,186,905,500,2180,5,1,37152376,1116,-2.38,0.86,12,0.12,-1262.00,3508.00,4150,20241017,-27.59,2655,20250409,13.18,3380,-11.09,20250226,2655,13.18,20250409,4150,-27.59,20241017,2655,13.18,20250409,1.96,Y,066700,500,185 억,,730406,N,N,4493,N,00,N
+20250513,120555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3000,-30,5,-0.99,122112185,40606,54.53,3030,3035,2995,3935,2125,3030,3007.24,1.97,0,7953,3053,3041,3018,3006,2983,3047,3012,186,905,500,2180,5,1,37152376,1115,-2.38,0.86,12,0.11,-1262.00,3508.00,4150,20241017,-27.71,2655,20250409,12.99,3380,-11.24,20250226,2655,12.99,20250409,4150,-27.71,20241017,2655,12.99,20250409,1.96,Y,066700,500,185 억,,730406,N,N,4493,N,00,N
+20250513,110554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3015,-15,5,-0.50,105754980,35167,47.22,3030,3035,2995,3935,2125,3030,3007.22,1.97,0,5596,3053,3041,3018,3006,2983,3047,3012,186,905,500,2180,5,1,37152376,1120,-2.39,0.86,12,0.09,-1262.00,3508.00,4150,20241017,-27.35,2655,20250409,13.56,3380,-10.80,20250226,2655,13.56,20250409,4150,-27.35,20241017,2655,13.56,20250409,1.96,Y,066700,500,185 억,,730406,N,N,4493,N,00,N
+20250513,100556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3000,-30,5,-0.99,57003420,18982,25.49,3030,3030,2995,3935,2125,3030,3003.02,1.97,0,987,3053,3041,3018,3006,2983,3047,3012,186,905,500,2180,5,1,37152376,1115,-2.38,0.86,12,0.05,-1262.00,3508.00,4150,20241017,-27.71,2655,20250409,12.99,3380,-11.24,20250226,2655,12.99,20250409,4150,-27.71,20241017,2655,12.99,20250409,1.96,Y,066700,500,185 억,,730406,N,N,4493,N,00,N
+20250513,090558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3000,-30,5,-0.99,2223865,741,1.00,3030,3030,3000,3935,2125,3030,3001.17,1.97,0,50,3053,3041,3018,3006,2983,3047,3012,186,905,500,2180,5,1,37152376,1115,-2.38,0.86,12,0.00,-1262.00,3508.00,4150,20241017,-27.71,2655,20250409,12.99,3380,-11.24,20250226,2655,12.99,20250409,4150,-27.71,20241017,2655,12.99,20250409,1.96,Y,066700,500,185 억,,730406,N,N,4493,N,00,N
 20250512,160543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,0,3,0.00,223874060,74448,178.52,3000,3030,2995,3935,2125,3030,3007.12,1.97,0,-2750,3083,3056,3003,2976,2923,3070,2990,186,905,500,2180,5,1,37152376,1126,-2.40,0.86,12,0.20,-1262.00,3508.00,4150,20241017,-26.99,2655,20250409,14.12,3380,-10.36,20250226,2655,14.12,20250409,4150,-26.99,20241017,2655,14.12,20250409,1.97,Y,066700,500,185 억,,733284,N,N,4493,N,00,N
 20250512,150550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3005,-25,5,-0.83,193066485,64202,153.95,3000,3030,2995,3935,2125,3030,3007.17,1.97,0,-3350,3083,3056,3003,2976,2923,3070,2990,186,905,500,2180,5,1,37152376,1116,-2.38,0.86,12,0.17,-1262.00,3508.00,4150,20241017,-27.59,2655,20250409,13.18,3380,-11.09,20250226,2655,13.18,20250409,4150,-27.59,20241017,2655,13.18,20250409,1.97,Y,066700,500,185 억,,733284,N,N,2877,N,00,N
 20250512,140549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3010,-20,5,-0.66,94354660,31342,75.16,3000,3030,2995,3935,2125,3030,3010.49,1.97,0,-5982,3083,3056,3003,2976,2923,3070,2990,186,905,500,2180,5,1,37152376,1118,-2.39,0.86,12,0.08,-1262.00,3508.00,4150,20241017,-27.47,2655,20250409,13.37,3380,-10.95,20250226,2655,13.37,20250409,4150,-27.47,20241017,2655,13.37,20250409,1.97,Y,066700,500,185 억,,733284,N,N,2877,N,00,N
diff --git a/066790/price/prices-20250501.csv b/066790/price/prices-20250501.csv
index 0c98c02f0d56..8dbb21e77d2b 100644
--- a/066790/price/prices-20250501.csv
+++ b/066790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1192,0,3,0.00,479132664,401011,78.52,1199,1210,1185,1549,835,1192,1194.81,2.32,17708,17708,1232,1212,1191,1171,1150,1201,1160,326,357,500,730,1,1,65152039,777,-70.12,2.04,12,0.62,-17.00,584.00,4000,20240509,-70.20,1073,20250311,11.09,1548,-23.00,20250107,1073,11.09,20250311,3755,-68.26,20240513,1073,11.09,20250311,0.00,Y,066790,500,325 억,,741486,N,N,173,N,00,N
+20250513,150552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1190,-2,5,-0.17,442068151,369967,72.44,1199,1210,1185,1549,835,1192,1194.89,2.33,18816,17463,1232,1212,1191,1171,1150,1201,1160,326,357,500,730,1,1,65152039,775,-70.00,2.04,12,0.57,-17.00,584.00,4000,20240509,-70.25,1073,20250311,10.90,1548,-23.13,20250107,1073,10.90,20250311,3755,-68.31,20240513,1073,10.90,20250311,0.00,Y,066790,500,325 억,,742594,N,N,0,N,00,N
+20250513,140553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1194,2,2,0.17,414080214,346460,67.84,1199,1210,1185,1549,835,1192,1195.17,2.32,16679,16471,1232,1212,1191,1171,1150,1201,1160,326,357,500,730,1,1,65152039,778,-70.24,2.04,12,0.53,-17.00,584.00,4000,20240509,-70.15,1073,20250311,11.28,1548,-22.87,20250107,1073,11.28,20250311,3755,-68.20,20240513,1073,11.28,20250311,0.00,Y,066790,500,325 억,,740457,N,N,0,N,00,N
+20250513,130554,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1186,-6,5,-0.50,361063643,301851,59.10,1199,1210,1185,1549,835,1192,1196.17,2.33,21309,21308,1232,1212,1191,1171,1150,1201,1160,326,357,500,730,1,1,65152039,773,-69.76,2.03,12,0.46,-17.00,584.00,4000,20240509,-70.35,1073,20250311,10.53,1548,-23.39,20250107,1073,10.53,20250311,3755,-68.42,20240513,1073,10.53,20250311,0.00,Y,066790,500,325 억,,745087,N,N,0,N,00,N
+20250513,120555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1194,2,2,0.17,323905748,270611,52.99,1199,1210,1185,1549,835,1192,1196.94,2.36,29599,29594,1232,1212,1191,1171,1150,1201,1160,326,357,500,730,1,1,65152039,778,-70.24,2.04,12,0.42,-17.00,584.00,4000,20240509,-70.15,1073,20250311,11.28,1548,-22.87,20250107,1073,11.28,20250311,3755,-68.20,20240513,1073,11.28,20250311,0.00,Y,066790,500,325 억,,753377,N,N,0,N,00,N
+20250513,110554,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1199,7,2,0.59,268016489,223761,43.81,1199,1210,1185,1549,835,1192,1197.78,2.44,54669,55544,1232,1212,1191,1171,1150,1201,1160,326,357,500,730,1,1,65152039,781,-70.53,2.05,12,0.34,-17.00,584.00,4000,20240509,-70.03,1073,20250311,11.74,1548,-22.55,20250107,1073,11.74,20250311,3755,-68.07,20240513,1073,11.74,20250311,0.00,Y,066790,500,325 억,,778447,N,N,0,N,00,N
+20250513,100556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1199,7,2,0.59,179740995,150128,29.40,1199,1210,1185,1549,835,1192,1197.25,2.37,31777,31770,1232,1212,1191,1171,1150,1201,1160,326,357,500,730,1,1,65152039,781,-70.53,2.05,12,0.23,-17.00,584.00,4000,20240509,-70.03,1073,20250311,11.74,1548,-22.55,20250107,1073,11.74,20250311,3755,-68.07,20240513,1073,11.74,20250311,0.00,Y,066790,500,325 억,,755555,N,N,0,N,00,N
+20250513,090558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1204,12,2,1.01,18071179,15102,2.96,1199,1204,1189,1549,835,1192,1196.61,2.29,5882,3063,1232,1212,1191,1171,1150,1201,1160,326,357,500,730,1,1,65152039,784,-70.82,2.06,12,0.02,-17.00,584.00,4000,20240509,-69.90,1073,20250311,12.21,1548,-22.22,20250107,1073,12.21,20250311,3755,-67.94,20240513,1073,12.21,20250311,0.00,Y,066790,500,325 억,,729660,N,N,0,N,00,N
 20250512,160544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1192,-14,5,-1.16,596480087,501433,53.37,1199,1211,1170,1567,845,1206,1189.55,2.27,35443,35405,1247,1226,1192,1171,1137,1237,1182,326,361,500,740,1,1,65152039,777,-70.12,2.04,12,0.77,-17.00,584.00,4000,20240509,-70.20,1073,20250311,11.09,1548,-23.00,20250107,1073,11.09,20250311,3755,-68.26,20240513,1073,11.09,20250311,0.00,Y,066790,500,325 억,,723778,N,N,0,N,00,N
 20250512,150550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1195,-11,5,-0.91,571070381,480130,51.10,1199,1211,1170,1567,845,1206,1189.41,2.27,35286,35673,1247,1226,1192,1171,1137,1237,1182,326,361,500,740,1,1,65152039,779,-70.29,2.05,12,0.74,-17.00,584.00,4000,20240509,-70.12,1073,20250311,11.37,1548,-22.80,20250107,1073,11.37,20250311,3755,-68.18,20240513,1073,11.37,20250311,0.00,Y,066790,500,325 억,,723621,N,N,0,N,00,N
 20250512,140549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1192,-14,5,-1.16,421344090,355127,37.80,1199,1199,1170,1567,845,1206,1186.46,2.13,-7629,-7722,1247,1226,1192,1171,1137,1237,1182,326,361,500,740,1,1,65152039,777,-70.12,2.04,12,0.55,-17.00,584.00,4000,20240509,-70.20,1073,20250311,11.09,1548,-23.00,20250107,1073,11.09,20250311,3755,-68.26,20240513,1073,11.09,20250311,0.00,Y,066790,500,325 억,,680706,N,N,0,N,00,N
diff --git a/066830/price/prices-20250501.csv b/066830/price/prices-20250501.csv
index 1b93f633738f..c251223ac18a 100644
--- a/066830/price/prices-20250501.csv
+++ b/066830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160545,57,100.00,KONEX,,,N,N,N,N, ,N,1499,-1,5,-0.07,27199,19,1900.00,1300,1499,1300,1725,1275,1500,1431.53,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,28,225,500,930,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.31,1100,20250114,36.27,1698,-11.72,20250131,1100,36.27,20250114,1835,-18.31,20241126,1100,36.27,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
+20250513,150553,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-200,5,-13.33,5200,4,400.00,1300,1300,1300,1725,1275,1500,1300.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,28,225,500,930,1,1,5667180,74,-9.70,0.69,12,0.00,-134.00,1887.00,1835,20241126,-29.16,1100,20250114,18.18,1698,-23.44,20250131,1100,18.18,20250114,1835,-29.16,20241126,1100,18.18,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
+20250513,140554,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,28,225,500,930,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.26,1100,20250114,36.36,1698,-11.66,20250131,1100,36.36,20250114,1835,-18.26,20241126,1100,36.36,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
+20250513,130555,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,28,225,500,930,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.26,1100,20250114,36.36,1698,-11.66,20250131,1100,36.36,20250114,1835,-18.26,20241126,1100,36.36,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
+20250513,120555,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,28,225,500,930,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.26,1100,20250114,36.36,1698,-11.66,20250131,1100,36.36,20250114,1835,-18.26,20241126,1100,36.36,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
+20250513,110554,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,28,225,500,930,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.26,1100,20250114,36.36,1698,-11.66,20250131,1100,36.36,20250114,1835,-18.26,20241126,1100,36.36,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
+20250513,100556,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,28,225,500,930,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.26,1100,20250114,36.36,1698,-11.66,20250131,1100,36.36,20250114,1835,-18.26,20241126,1100,36.36,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
+20250513,090558,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,28,225,500,930,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.26,1100,20250114,36.36,1698,-11.66,20250131,1100,36.36,20250114,1835,-18.26,20241126,1100,36.36,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
 20250512,160544,57,100.00,KONEX,,,N,N,N,N, ,N,1500,1,2,0.07,1500,1,0.00,1500,1500,1500,1723,1275,1499,1500.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.26,1100,20250114,36.36,1698,-11.66,20250131,1100,36.36,20250114,1835,-18.26,20241126,1100,36.36,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
 20250512,150550,57,100.00,KONEX,,,N,N,N,N, ,N,1500,1,2,0.07,1500,1,0.00,1500,1500,1500,1723,1275,1499,1500.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.26,1100,20250114,36.36,1698,-11.66,20250131,1100,36.36,20250114,1835,-18.26,20241126,1100,36.36,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
 20250512,140549,57,100.00,KONEX,,,N,N,N,N, ,N,1500,1,2,0.07,1500,1,0.00,1500,1500,1500,1723,1275,1499,1500.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.26,1100,20250114,36.36,1698,-11.66,20250131,1100,36.36,20250114,1835,-18.26,20241126,1100,36.36,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
diff --git a/066900/price/prices-20250501.csv b/066900/price/prices-20250501.csv
index fdfb9e7c5c3e..47cc9fdb68d2 100644
--- a/066900/price/prices-20250501.csv
+++ b/066900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,0,3,0.00,78388340,30535,417.03,2615,2615,2535,3365,1815,2590,2567.16,0.29,0,2054,2660,2625,2575,2540,2490,2642,2557,114,775,500,1760,5,1,22744503,589,-1.81,0.70,12,0.13,-1430.00,3726.00,3185,20240613,-18.68,1873,20241206,38.28,2615,-0.96,20250513,1900,36.32,20250314,3185,-18.68,20240613,1873,38.28,20241206,0.20,Y,066900,500,113 억,,66912,N,N,0,N,00,N
+20250513,150553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,-15,5,-0.58,77147730,30056,410.49,2615,2615,2535,3365,1815,2590,2566.80,0.29,0,2054,2660,2625,2575,2540,2490,2642,2557,114,775,500,1760,5,1,22744503,586,-1.80,0.69,12,0.13,-1430.00,3726.00,3185,20240613,-19.15,1873,20241206,37.48,2615,-1.53,20250513,1900,35.53,20250314,3185,-19.15,20240613,1873,37.48,20241206,0.20,Y,066900,500,113 억,,66912,N,N,0,N,00,N
+20250513,140554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-5,5,-0.19,62896885,24503,334.65,2615,2615,2535,3365,1815,2590,2566.91,0.29,0,1760,2660,2625,2575,2540,2490,2642,2557,114,775,500,1760,5,1,22744503,588,-1.81,0.69,12,0.11,-1430.00,3726.00,3185,20240613,-18.84,1873,20241206,38.01,2615,-1.15,20250513,1900,36.05,20250314,3185,-18.84,20240613,1873,38.01,20241206,0.20,Y,066900,500,113 억,,66912,N,N,0,N,00,N
+20250513,130555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,0,3,0.00,49447020,19275,263.25,2615,2615,2535,3365,1815,2590,2565.34,0.29,0,1499,2660,2625,2575,2540,2490,2642,2557,114,775,500,1760,5,1,22744503,589,-1.81,0.70,12,0.08,-1430.00,3726.00,3185,20240613,-18.68,1873,20241206,38.28,2615,-0.96,20250513,1900,36.32,20250314,3185,-18.68,20240613,1873,38.28,20241206,0.20,Y,066900,500,113 억,,66912,N,N,0,N,00,N
+20250513,120555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,5,2,0.19,46569750,18166,248.10,2615,2615,2535,3365,1815,2590,2563.57,0.29,0,1354,2660,2625,2575,2540,2490,2642,2557,114,775,500,1760,5,1,22744503,590,-1.81,0.70,12,0.08,-1430.00,3726.00,3185,20240613,-18.52,1873,20241206,38.55,2615,-0.76,20250513,1900,36.58,20250314,3185,-18.52,20240613,1873,38.55,20241206,0.20,Y,066900,500,113 억,,66912,N,N,0,N,00,N
+20250513,110555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,-15,5,-0.58,15149920,5915,80.78,2615,2615,2535,3365,1815,2590,2561.27,0.29,0,615,2660,2625,2575,2540,2490,2642,2557,114,775,500,1760,5,1,22744503,586,-1.80,0.69,12,0.03,-1430.00,3726.00,3185,20240613,-19.15,1873,20241206,37.48,2615,-1.53,20250513,1900,35.53,20250314,3185,-19.15,20240613,1873,37.48,20241206,0.20,Y,066900,500,113 억,,66912,N,N,0,N,00,N
+20250513,100556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,-30,5,-1.16,104490,41,0.56,2615,2615,2545,3365,1815,2590,2548.54,0.29,0,-7,2660,2625,2575,2540,2490,2642,2557,114,775,500,1760,5,1,22744503,582,-1.79,0.69,12,0.00,-1430.00,3726.00,3185,20240613,-19.62,1873,20241206,36.68,2615,-2.10,20250513,1900,34.74,20250314,3185,-19.62,20240613,1873,36.68,20241206,0.20,Y,066900,500,113 억,,66912,N,N,0,N,00,N
+20250513,090559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,15,2,0.58,5220,2,0.03,2615,2615,2605,3365,1815,2590,2610.00,0.29,0,-1,2660,2625,2575,2540,2490,2642,2557,114,775,500,1760,5,1,22744503,592,-1.82,0.70,12,0.00,-1430.00,3726.00,3185,20240613,-18.21,1873,20241206,39.08,2615,-0.38,20250513,1900,37.11,20250314,3185,-18.21,20240613,1873,39.08,20241206,0.20,Y,066900,500,113 억,,66912,N,N,0,N,00,N
 20250512,160544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,20,2,0.78,19034855,7322,100.60,2565,2610,2525,3340,1800,2570,2599.68,0.29,0,259,2626,2597,2561,2532,2496,2580,2515,114,770,500,1740,5,1,22744503,589,-1.81,0.70,12,0.03,-1430.00,3726.00,3185,20240613,-18.68,1873,20241206,38.28,2610,-0.77,20250512,1900,36.32,20250314,3185,-18.68,20240613,1873,38.28,20241206,0.20,Y,066900,500,113 억,,67048,N,N,0,N,00,N
 20250512,150550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,20,2,0.78,17996265,6921,95.09,2565,2610,2525,3340,1800,2570,2600.24,0.29,0,259,2626,2597,2561,2532,2496,2580,2515,114,770,500,1740,5,1,22744503,589,-1.81,0.70,12,0.03,-1430.00,3726.00,3185,20240613,-18.68,1873,20241206,38.28,2610,-0.77,20250512,1900,36.32,20250314,3185,-18.68,20240613,1873,38.28,20241206,0.20,Y,066900,500,113 억,,67048,N,N,0,N,00,N
 20250512,140549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,40,2,1.56,16742010,6439,88.47,2565,2610,2525,3340,1800,2570,2600.09,0.29,0,222,2626,2597,2561,2532,2496,2580,2515,114,770,500,1740,5,1,22744503,594,-1.83,0.70,12,0.03,-1430.00,3726.00,3185,20240613,-18.05,1873,20241206,39.35,2610,0.00,20250512,1900,37.37,20250314,3185,-18.05,20240613,1873,39.35,20241206,0.20,Y,066900,500,113 억,,67048,N,N,0,N,00,N
diff --git a/066910/price/prices-20250501.csv b/066910/price/prices-20250501.csv
index f89257c29093..13adf3e4b616 100644
--- a/066910/price/prices-20250501.csv
+++ b/066910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,737,23,2,3.22,441323585,608494,41.74,715,746,705,928,500,714,725.27,0.00,0,111044,814,764,725,675,636,789,700,254,214,500,470,1,1,50784259,374,-2.87,0.97,12,1.20,-257.00,763.00,2712,20240614,-72.82,431,20250403,71.00,1179,-37.49,20250124,431,71.00,20250403,3035,-75.72,20240614,431,71.00,20250403,0.01,Y,066910,500,253 억,,0,N,N,17102,N,00,N
+20250513,150553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,733,19,2,2.66,424337209,585416,40.15,715,746,705,928,500,714,724.85,0.00,0,103633,814,764,725,675,636,789,700,254,214,500,470,1,1,50784259,372,-2.85,0.96,12,1.15,-257.00,763.00,2712,20240614,-72.97,431,20250403,70.07,1179,-37.83,20250124,431,70.07,20250403,3035,-75.85,20240614,431,70.07,20250403,0.01,Y,066910,500,253 억,,0,N,N,17102,N,00,N
+20250513,140554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,13,2,1.82,350120373,483668,33.17,715,746,705,928,500,714,723.89,0.00,0,44585,814,764,725,675,636,789,700,254,214,500,470,1,1,50784259,369,-2.83,0.95,12,0.95,-257.00,763.00,2712,20240614,-73.19,431,20250403,68.68,1179,-38.34,20250124,431,68.68,20250403,3035,-76.05,20240614,431,68.68,20250403,0.01,Y,066910,500,253 억,,0,N,N,17102,N,00,N
+20250513,130555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,742,28,2,3.92,244983803,339304,23.27,715,746,705,928,500,714,722.02,0.00,0,48591,814,764,725,675,636,789,700,254,214,500,470,1,1,50784259,377,-2.89,0.97,12,0.67,-257.00,763.00,2712,20240614,-72.64,431,20250403,72.16,1179,-37.07,20250124,431,72.16,20250403,3035,-75.55,20240614,431,72.16,20250403,0.01,Y,066910,500,253 억,,0,N,N,17102,N,00,N
+20250513,120556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,720,6,2,0.84,149103495,207866,14.26,715,735,705,928,500,714,717.31,0.00,0,-21945,814,764,725,675,636,789,700,254,214,500,470,1,1,50784259,366,-2.80,0.94,12,0.41,-257.00,763.00,2712,20240614,-73.45,431,20250403,67.05,1179,-38.93,20250124,431,67.05,20250403,3035,-76.28,20240614,431,67.05,20250403,0.01,Y,066910,500,253 억,,0,N,N,17102,N,00,N
+20250513,110555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,1,2,0.14,112570384,157306,10.79,715,735,705,928,500,714,715.61,0.00,0,-38868,814,764,725,675,636,789,700,254,214,500,470,1,1,50784259,363,-2.78,0.94,12,0.31,-257.00,763.00,2712,20240614,-73.64,431,20250403,65.89,1179,-39.36,20250124,431,65.89,20250403,3035,-76.44,20240614,431,65.89,20250403,0.01,Y,066910,500,253 억,,0,N,N,17102,N,00,N
+20250513,100557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,708,-6,5,-0.84,100675046,140614,9.64,715,735,705,928,500,714,715.97,0.00,0,-38409,814,764,725,675,636,789,700,254,214,500,470,1,1,50784259,360,-2.75,0.93,12,0.28,-257.00,763.00,2712,20240614,-73.89,431,20250403,64.27,1179,-39.95,20250124,431,64.27,20250403,3035,-76.67,20240614,431,64.27,20250403,0.01,Y,066910,500,253 억,,0,N,N,17102,N,00,N
+20250513,090559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,723,9,2,1.26,20529069,28429,1.95,715,735,715,928,500,714,722.12,0.00,0,-10166,814,764,725,675,636,789,700,254,214,500,470,1,1,50784259,367,-2.81,0.95,12,0.06,-257.00,763.00,2712,20240614,-73.34,431,20250403,67.75,1179,-38.68,20250124,431,67.75,20250403,3035,-76.18,20240614,431,67.75,20250403,0.01,Y,066910,500,253 억,,0,N,N,17102,N,00,N
 20250512,160544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,714,28,2,4.08,1055745258,1455303,230.43,686,775,686,891,481,686,725.45,0.00,0,1033,734,709,668,643,602,722,656,254,205,500,450,1,1,50784259,363,-2.78,0.94,12,2.87,-257.00,763.00,2712,20240614,-73.67,431,20250403,65.66,1179,-39.44,20250124,431,65.66,20250403,3035,-76.47,20240614,431,65.66,20250403,0.01,Y,066910,500,253 억,,0,N,N,17102,N,00,N
 20250512,150551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,701,15,2,2.19,1035375301,1426583,225.89,686,775,686,891,481,686,725.78,0.00,0,5095,734,709,668,643,602,722,656,254,205,500,450,1,1,50784259,356,-2.73,0.92,12,2.81,-257.00,763.00,2712,20240614,-74.15,431,20250403,62.65,1179,-40.54,20250124,431,62.65,20250403,3035,-76.90,20240614,431,62.65,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N
 20250512,140550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,707,21,2,3.06,1002451455,1379646,218.45,686,775,686,891,481,686,726.61,0.00,0,-805,734,709,668,643,602,722,656,254,205,500,450,1,1,50784259,359,-2.75,0.93,12,2.72,-257.00,763.00,2712,20240614,-73.93,431,20250403,64.04,1179,-40.03,20250124,431,64.04,20250403,3035,-76.71,20240614,431,64.04,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N
diff --git a/066970/price/prices-20250501.csv b/066970/price/prices-20250501.csv
index 364d3645ba66..934fa76a1ec3 100644
--- a/066970/price/prices-20250501.csv
+++ b/066970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160546,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,64500,-900,5,-1.38,16616363750,256311,153.97,65200,66500,63600,85000,45800,65400,64828.93,16.06,0,-1308,67533,66466,64433,63366,61333,67000,63900,182,19600,500,47080,100,1,36316174,23424,-6.19,3.25,12,0.71,-10416.00,19859.00,177000,20240613,-63.56,53800,20250409,19.89,94000,-31.38,20250121,53800,19.89,20250409,177000,-63.56,20240613,53800,19.89,20250409,1.24,Y,066970,500,181 억,,5833820,N,N,4590,N,00,N
+20250513,150553,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,65000,-400,5,-0.61,11021791300,170257,102.27,65200,66500,63600,85000,45800,65400,64736.20,16.06,0,-17093,67533,66466,64433,63366,61333,67000,63900,182,19600,500,47080,100,1,36316174,23606,-6.24,3.27,12,0.47,-10416.00,19859.00,177000,20240613,-63.28,53800,20250409,20.82,94000,-30.85,20250121,53800,20.82,20250409,177000,-63.28,20240613,53800,20.82,20250409,1.24,Y,066970,500,181 억,,5833820,N,N,223,N,00,N
+20250513,140554,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,63800,-1600,5,-2.45,8962204000,138154,82.99,65200,66500,63600,85000,45800,65400,64871.11,16.06,0,-14822,67533,66466,64433,63366,61333,67000,63900,182,19600,500,47080,100,1,36316174,23170,-6.13,3.21,12,0.38,-10416.00,19859.00,177000,20240613,-63.95,53800,20250409,18.59,94000,-32.13,20250121,53800,18.59,20250409,177000,-63.95,20240613,53800,18.59,20250409,1.24,Y,066970,500,181 억,,5833820,N,N,223,N,00,N
+20250513,130555,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,64300,-1100,5,-1.68,7123049400,109363,65.69,65200,66500,64100,85000,45800,65400,65132.17,16.06,0,-6579,67533,66466,64433,63366,61333,67000,63900,182,19600,500,47080,100,1,36316174,23351,-6.17,3.24,12,0.30,-10416.00,19859.00,177000,20240613,-63.67,53800,20250409,19.52,94000,-31.60,20250121,53800,19.52,20250409,177000,-63.67,20240613,53800,19.52,20250409,1.24,Y,066970,500,181 억,,5833820,N,N,223,N,00,N
+20250513,120556,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,65000,-400,5,-0.61,6256930700,95990,57.66,65200,66500,64100,85000,45800,65400,65183.15,16.06,0,-6059,67533,66466,64433,63366,61333,67000,63900,182,19600,500,47080,100,1,36316174,23606,-6.24,3.27,12,0.26,-10416.00,19859.00,177000,20240613,-63.28,53800,20250409,20.82,94000,-30.85,20250121,53800,20.82,20250409,177000,-63.28,20240613,53800,20.82,20250409,1.24,Y,066970,500,181 억,,5833820,N,N,223,N,00,N
+20250513,110555,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,65200,-200,5,-0.31,5217754100,80078,48.10,65200,66500,64100,85000,45800,65400,65158.40,16.06,0,-3897,67533,66466,64433,63366,61333,67000,63900,182,19600,500,47080,100,1,36316174,23678,-6.26,3.28,12,0.22,-10416.00,19859.00,177000,20240613,-63.16,53800,20250409,21.19,94000,-30.64,20250121,53800,21.19,20250409,177000,-63.16,20240613,53800,21.19,20250409,1.24,Y,066970,500,181 억,,5833820,N,N,223,N,00,N
+20250513,100557,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,64700,-700,5,-1.07,4051763150,62221,37.38,65200,66500,64100,85000,45800,65400,65118.90,16.06,0,-5105,67533,66466,64433,63366,61333,67000,63900,182,19600,500,47080,100,1,36316174,23497,-6.21,3.26,12,0.17,-10416.00,19859.00,177000,20240613,-63.45,53800,20250409,20.26,94000,-31.17,20250121,53800,20.26,20250409,177000,-63.45,20240613,53800,20.26,20250409,1.24,Y,066970,500,181 억,,5833820,N,N,223,N,00,N
+20250513,090559,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,65600,200,2,0.31,943511200,14411,8.66,65200,66000,65100,85000,45800,65400,65471.60,16.06,0,-1355,67533,66466,64433,63366,61333,67000,63900,182,19600,500,47080,100,1,36316174,23823,-6.30,3.30,12,0.04,-10416.00,19859.00,177000,20240613,-62.94,53800,20250409,21.93,94000,-30.21,20250121,53800,21.93,20250409,177000,-62.94,20240613,53800,21.93,20250409,1.24,Y,066970,500,181 억,,5833820,N,N,223,N,00,N
 20250512,160545,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,65400,3600,2,5.83,10727535350,166472,61.35,62600,65500,62400,80300,43300,61800,64440.49,16.10,0,46579,68066,64932,63166,60032,58266,64050,59150,182,18500,500,44490,100,1,36316174,23751,-6.28,3.29,12,0.46,-10416.00,19859.00,177000,20240613,-63.05,53800,20250409,21.56,94000,-30.43,20250121,53800,21.56,20250409,177000,-63.05,20240613,53800,21.56,20250409,1.27,N,066970,500,181 억,,5846993,N,N,223,N,00,N
 20250512,150551,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,65300,3500,2,5.66,10111816550,157048,57.87,62600,65500,62400,80300,43300,61800,64386.89,16.10,0,44743,68066,64932,63166,60032,58266,64050,59150,182,18500,500,44490,100,1,36316174,23714,-6.27,3.29,12,0.43,-10416.00,19859.00,177000,20240613,-63.11,53800,20250409,21.38,94000,-30.53,20250121,53800,21.38,20250409,177000,-63.11,20240613,53800,21.38,20250409,1.27,N,066970,500,181 억,,5846993,N,N,118018,N,00,N
 20250512,140550,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,65000,3200,2,5.18,8492696300,132216,48.72,62600,65200,62400,80300,43300,61800,64233.61,16.10,0,39603,68066,64932,63166,60032,58266,64050,59150,182,18500,500,44490,100,1,36316174,23606,-6.24,3.27,12,0.36,-10416.00,19859.00,177000,20240613,-63.28,53800,20250409,20.82,94000,-30.85,20250121,53800,20.82,20250409,177000,-63.28,20240613,53800,20.82,20250409,1.27,N,066970,500,181 억,,5846993,N,N,118018,N,00,N
diff --git a/066980/price/prices-20250501.csv b/066980/price/prices-20250501.csv
index 8651490e5416..8c0bc384bb87 100644
--- a/066980/price/prices-20250501.csv
+++ b/066980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1489,-51,5,-3.31,1230904771,821323,33.40,1542,1556,1471,2000,1078,1540,1498.68,1.80,0,-103189,1624,1582,1544,1502,1464,1603,1523,260,460,500,1040,1,1,51935125,773,-0.99,1.27,12,1.58,-1508.00,1171.00,3370,20240604,-55.82,1068,20250331,39.42,1926,-22.69,20250206,1068,39.42,20250331,3370,-55.82,20240604,1068,39.42,20250331,0.98,Y,066980,500,259 억,,936733,N,N,15795,N,00,N
+20250513,150554,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1483,-57,5,-3.70,1167490297,778671,31.66,1542,1556,1471,2000,1078,1540,1499.33,1.80,0,-92901,1624,1582,1544,1502,1464,1603,1523,260,460,500,1040,1,1,51935125,770,-0.98,1.27,12,1.50,-1508.00,1171.00,3370,20240604,-55.99,1068,20250331,38.86,1926,-23.00,20250206,1068,38.86,20250331,3370,-55.99,20240604,1068,38.86,20250331,0.98,Y,066980,500,259 억,,936733,N,N,16349,N,00,N
+20250513,140555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1500,-40,5,-2.60,1050075158,699910,28.46,1542,1556,1471,2000,1078,1540,1500.30,1.80,0,-77867,1624,1582,1544,1502,1464,1603,1523,260,460,500,1040,1,1,51935125,779,-0.99,1.28,12,1.35,-1508.00,1171.00,3370,20240604,-55.49,1068,20250331,40.45,1926,-22.12,20250206,1068,40.45,20250331,3370,-55.49,20240604,1068,40.45,20250331,0.98,Y,066980,500,259 억,,936733,N,N,16349,N,00,N
+20250513,130556,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1504,-36,5,-2.34,942880879,628361,25.55,1542,1556,1471,2000,1078,1540,1500.54,1.80,0,-66426,1624,1582,1544,1502,1464,1603,1523,260,460,500,1040,1,1,51935125,781,-1.00,1.28,12,1.21,-1508.00,1171.00,3370,20240604,-55.37,1068,20250331,40.82,1926,-21.91,20250206,1068,40.82,20250331,3370,-55.37,20240604,1068,40.82,20250331,0.98,Y,066980,500,259 억,,936733,N,N,16349,N,00,N
+20250513,120556,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1475,-65,5,-4.22,849495041,565407,22.99,1542,1556,1475,2000,1078,1540,1502.45,1.80,0,-60322,1624,1582,1544,1502,1464,1603,1523,260,460,500,1040,1,1,51935125,766,-0.98,1.26,12,1.09,-1508.00,1171.00,3370,20240604,-56.23,1068,20250331,38.11,1926,-23.42,20250206,1068,38.11,20250331,3370,-56.23,20240604,1068,38.11,20250331,0.98,Y,066980,500,259 억,,936733,N,N,16349,N,00,N
+20250513,110555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1491,-49,5,-3.18,691629364,459096,18.67,1542,1556,1488,2000,1078,1540,1506.50,1.80,0,-19574,1624,1582,1544,1502,1464,1603,1523,260,460,500,1040,1,1,51935125,774,-0.99,1.27,12,0.88,-1508.00,1171.00,3370,20240604,-55.76,1068,20250331,39.61,1926,-22.59,20250206,1068,39.61,20250331,3370,-55.76,20240604,1068,39.61,20250331,0.98,Y,066980,500,259 억,,936733,N,N,16349,N,00,N
+20250513,100557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1492,-48,5,-3.12,576452365,381878,15.53,1542,1556,1488,2000,1078,1540,1509.52,1.80,0,-13284,1624,1582,1544,1502,1464,1603,1523,260,460,500,1040,1,1,51935125,775,-0.99,1.27,12,0.74,-1508.00,1171.00,3370,20240604,-55.73,1068,20250331,39.70,1926,-22.53,20250206,1068,39.70,20250331,3370,-55.73,20240604,1068,39.70,20250331,0.98,Y,066980,500,259 억,,936733,N,N,16349,N,00,N
+20250513,090559,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1529,-11,5,-0.71,209253626,137132,5.58,1542,1556,1492,2000,1078,1540,1525.92,1.80,0,-6353,1624,1582,1544,1502,1464,1603,1523,260,460,500,1040,1,1,51935125,794,-1.01,1.31,12,0.26,-1508.00,1171.00,3370,20240604,-54.63,1068,20250331,43.16,1926,-20.61,20250206,1068,43.16,20250331,3370,-54.63,20240604,1068,43.16,20250331,0.98,Y,066980,500,259 억,,936733,N,N,16349,N,00,N
 20250512,160545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1540,33,2,2.19,3765637854,2425574,44.40,1517,1586,1506,1959,1055,1507,1552.54,1.41,0,217238,1627,1566,1514,1453,1401,1597,1484,260,452,500,1020,1,1,51935125,800,-1.02,1.32,12,4.67,-1508.00,1171.00,3370,20240604,-54.30,1068,20250331,44.19,1926,-20.04,20250206,1068,44.19,20250331,3370,-54.30,20240604,1068,44.19,20250331,0.83,Y,066980,500,259 억,,733186,N,N,16349,N,00,N
 20250512,150551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1540,33,2,2.19,3562788494,2293405,41.98,1517,1586,1506,1959,1055,1507,1553.53,1.41,0,196488,1627,1566,1514,1453,1401,1597,1484,260,452,500,1020,1,1,51935125,800,-1.02,1.32,12,4.42,-1508.00,1171.00,3370,20240604,-54.30,1068,20250331,44.19,1926,-20.04,20250206,1068,44.19,20250331,3370,-54.30,20240604,1068,44.19,20250331,0.83,Y,066980,500,259 억,,733186,N,N,17437,N,00,N
 20250512,140550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1537,30,2,1.99,3298533341,2121502,38.84,1517,1586,1506,1959,1055,1507,1554.86,1.41,0,174592,1627,1566,1514,1453,1401,1597,1484,260,452,500,1020,1,1,51935125,798,-1.02,1.31,12,4.08,-1508.00,1171.00,3370,20240604,-54.39,1068,20250331,43.91,1926,-20.20,20250206,1068,43.91,20250331,3370,-54.39,20240604,1068,43.91,20250331,0.83,Y,066980,500,259 억,,733186,N,N,17437,N,00,N
diff --git a/067000/price/prices-20250501.csv b/067000/price/prices-20250501.csv
index 090a77f880e9..e97ed15e1497 100644
--- a/067000/price/prices-20250501.csv
+++ b/067000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1662,1,2,0.06,70279974,42306,34.76,1670,1680,1652,2155,1163,1661,1661.23,2.08,0,7075,1701,1680,1664,1643,1627,1673,1636,354,494,500,1190,1,1,69903446,1162,-21.04,1.22,12,0.06,-79.00,1366.00,2630,20240510,-36.81,1300,20241115,27.85,1759,-5.51,20250411,1361,22.12,20250409,2575,-35.46,20240520,1300,27.85,20241115,1.72,Y,067000,500,353 억,,1454706,N,N,4307,N,00,N
+20250513,150554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1665,4,2,0.24,65458350,39406,32.38,1670,1680,1652,2155,1163,1661,1661.13,2.08,0,7432,1701,1680,1664,1643,1627,1673,1636,354,494,500,1190,1,1,69903446,1164,-21.08,1.22,12,0.06,-79.00,1366.00,2630,20240510,-36.69,1300,20241115,28.08,1759,-5.34,20250411,1361,22.34,20250409,2575,-35.34,20240520,1300,28.08,20241115,1.72,Y,067000,500,353 억,,1454706,N,N,10591,N,00,N
+20250513,140555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1658,-3,5,-0.18,48028335,28922,23.76,1670,1680,1652,2155,1163,1661,1660.62,2.08,0,4605,1701,1680,1664,1643,1627,1673,1636,354,494,500,1190,1,1,69903446,1159,-20.99,1.21,12,0.04,-79.00,1366.00,2630,20240510,-36.96,1300,20241115,27.54,1759,-5.74,20250411,1361,21.82,20250409,2575,-35.61,20240520,1300,27.54,20241115,1.72,Y,067000,500,353 억,,1454706,N,N,10591,N,00,N
+20250513,130556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1663,2,2,0.12,38841171,23381,19.21,1670,1680,1652,2155,1163,1661,1661.23,2.08,0,2388,1701,1680,1664,1643,1627,1673,1636,354,494,500,1190,1,1,69903446,1162,-21.05,1.22,12,0.03,-79.00,1366.00,2630,20240510,-36.77,1300,20241115,27.92,1759,-5.46,20250411,1361,22.19,20250409,2575,-35.42,20240520,1300,27.92,20241115,1.72,Y,067000,500,353 억,,1454706,N,N,10591,N,00,N
+20250513,120556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1662,1,2,0.06,28300277,17040,14.00,1670,1680,1652,2155,1163,1661,1660.81,2.08,0,413,1701,1680,1664,1643,1627,1673,1636,354,494,500,1190,1,1,69903446,1162,-21.04,1.22,12,0.02,-79.00,1366.00,2630,20240510,-36.81,1300,20241115,27.85,1759,-5.51,20250411,1361,22.12,20250409,2575,-35.46,20240520,1300,27.85,20241115,1.72,Y,067000,500,353 억,,1454706,N,N,10591,N,00,N
+20250513,110556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1652,-9,5,-0.54,22411683,13502,11.09,1670,1680,1652,2155,1163,1661,1659.88,2.08,0,2148,1701,1680,1664,1643,1627,1673,1636,354,494,500,1190,1,1,69903446,1155,-20.91,1.21,12,0.02,-79.00,1366.00,2630,20240510,-37.19,1300,20241115,27.08,1759,-6.08,20250411,1361,21.38,20250409,2575,-35.84,20240520,1300,27.08,20241115,1.72,Y,067000,500,353 억,,1454706,N,N,10591,N,00,N
+20250513,100557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1666,5,2,0.30,9704326,5836,4.79,1670,1680,1652,2155,1163,1661,1662.84,2.08,0,-1667,1701,1680,1664,1643,1627,1673,1636,354,494,500,1190,1,1,69903446,1165,-21.09,1.22,12,0.01,-79.00,1366.00,2630,20240510,-36.65,1300,20241115,28.15,1759,-5.29,20250411,1361,22.41,20250409,2575,-35.30,20240520,1300,28.15,20241115,1.72,Y,067000,500,353 억,,1454706,N,N,10591,N,00,N
+20250513,090600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1676,15,2,0.90,784418,470,0.39,1670,1680,1659,2155,1163,1661,1668.97,2.08,0,33,1701,1680,1664,1643,1627,1673,1636,354,494,500,1190,1,1,69903446,1172,-21.22,1.23,12,0.00,-79.00,1366.00,2630,20240510,-36.27,1300,20241115,28.92,1759,-4.72,20250411,1361,23.14,20250409,2575,-34.91,20240520,1300,28.92,20241115,1.72,Y,067000,500,353 억,,1454706,N,N,10591,N,00,N
 20250512,160545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1661,9,2,0.54,202633783,121614,84.39,1671,1685,1648,2145,1157,1652,1666.23,2.05,0,24348,1714,1683,1633,1602,1552,1698,1617,354,493,500,1180,1,1,69903446,1161,-21.03,1.22,12,0.17,-79.00,1366.00,2630,20240510,-36.84,1300,20241115,27.77,1759,-5.57,20250411,1361,22.04,20250409,2575,-35.50,20240520,1300,27.77,20241115,1.72,Y,067000,500,353 억,,1433955,N,N,10591,N,00,N
 20250512,150551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1664,12,2,0.73,193283613,115985,80.48,1671,1685,1648,2145,1157,1652,1666.45,2.05,0,25308,1714,1683,1633,1602,1552,1698,1617,354,493,500,1180,1,1,69903446,1163,-21.06,1.22,12,0.17,-79.00,1366.00,2630,20240510,-36.73,1300,20241115,28.00,1759,-5.40,20250411,1361,22.26,20250409,2575,-35.38,20240520,1300,28.00,20241115,1.72,Y,067000,500,353 억,,1433955,N,N,14828,N,00,N
 20250512,140550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1664,12,2,0.73,155696256,93349,64.77,1671,1685,1648,2145,1157,1652,1667.89,2.05,0,18513,1714,1683,1633,1602,1552,1698,1617,354,493,500,1180,1,1,69903446,1163,-21.06,1.22,12,0.13,-79.00,1366.00,2630,20240510,-36.73,1300,20241115,28.00,1759,-5.40,20250411,1361,22.26,20250409,2575,-35.38,20240520,1300,28.00,20241115,1.72,Y,067000,500,353 억,,1433955,N,N,14828,N,00,N
diff --git a/067010/price/prices-20250501.csv b/067010/price/prices-20250501.csv
index 0562a81148a1..fdda365772bb 100644
--- a/067010/price/prices-20250501.csv
+++ b/067010/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2945,30,2,1.03,50913862,17394,99.79,2915,2960,2895,3785,2045,2915,2927.09,2.41,0,5472,2971,2942,2906,2877,2841,2957,2892,68,870,500,2090,5,1,12294000,362,13.76,0.64,03,0.14,214.00,4620.00,3600,20240524,-18.19,2650,20250401,11.13,3495,-15.74,20250403,2650,11.13,20250401,3600,-18.19,20240524,2650,11.13,20250401,2.02,Y,067010,500,68 억,,296357,N,N,0,N,00,N
+20250513,150554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,25,2,0.86,46955707,16048,92.07,2915,2960,2895,3785,2045,2915,2925.95,2.41,0,5114,2971,2942,2906,2877,2841,2957,2892,68,870,500,2090,5,1,12294000,361,13.74,0.64,03,0.13,214.00,4620.00,3600,20240524,-18.33,2650,20250401,10.94,3495,-15.88,20250403,2650,10.94,20250401,3600,-18.33,20240524,2650,10.94,20250401,2.02,Y,067010,500,68 억,,296357,N,N,0,N,00,N
+20250513,140555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2950,35,2,1.20,44244747,15125,86.77,2915,2960,2895,3785,2045,2915,2925.27,2.41,0,5052,2971,2942,2906,2877,2841,2957,2892,68,870,500,2090,5,1,12294000,363,13.79,0.64,03,0.12,214.00,4620.00,3600,20240524,-18.06,2650,20250401,11.32,3495,-15.59,20250403,2650,11.32,20250401,3600,-18.06,20240524,2650,11.32,20250401,2.02,Y,067010,500,68 억,,296357,N,N,0,N,00,N
+20250513,130556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2945,30,2,1.03,40763847,13942,79.98,2915,2960,2895,3785,2045,2915,2923.82,2.41,0,5007,2971,2942,2906,2877,2841,2957,2892,68,870,500,2090,5,1,12294000,362,13.76,0.64,03,0.11,214.00,4620.00,3600,20240524,-18.19,2650,20250401,11.13,3495,-15.74,20250403,2650,11.13,20250401,3600,-18.19,20240524,2650,11.13,20250401,2.02,Y,067010,500,68 억,,296357,N,N,0,N,00,N
+20250513,120557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,25,2,0.86,27306297,9375,53.78,2915,2940,2895,3785,2045,2915,2912.67,2.41,0,4187,2971,2942,2906,2877,2841,2957,2892,68,870,500,2090,5,1,12294000,361,13.74,0.64,03,0.08,214.00,4620.00,3600,20240524,-18.33,2650,20250401,10.94,3495,-15.88,20250403,2650,10.94,20250401,3600,-18.33,20240524,2650,10.94,20250401,2.02,Y,067010,500,68 억,,296357,N,N,0,N,00,N
+20250513,110556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2930,15,2,0.51,21633697,7437,42.67,2915,2930,2895,3785,2045,2915,2908.93,2.41,0,3044,2971,2942,2906,2877,2841,2957,2892,68,870,500,2090,5,1,12294000,360,13.69,0.63,03,0.06,214.00,4620.00,3600,20240524,-18.61,2650,20250401,10.57,3495,-16.17,20250403,2650,10.57,20250401,3600,-18.61,20240524,2650,10.57,20250401,2.02,Y,067010,500,68 억,,296357,N,N,0,N,00,N
+20250513,100558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2920,5,2,0.17,14444567,4969,28.51,2915,2925,2895,3785,2045,2915,2906.94,2.41,0,2072,2971,2942,2906,2877,2841,2957,2892,68,870,500,2090,5,1,12294000,359,13.64,0.63,03,0.04,214.00,4620.00,3600,20240524,-18.89,2650,20250401,10.19,3495,-16.45,20250403,2650,10.19,20250401,3600,-18.89,20240524,2650,10.19,20250401,2.02,Y,067010,500,68 억,,296357,N,N,0,N,00,N
+20250513,090600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,0,3,0.00,370205,127,0.73,2915,2915,2915,3785,2045,2915,2915.00,2.41,0,0,2971,2942,2906,2877,2841,2957,2892,68,870,500,2090,5,1,12294000,358,13.62,0.63,03,0.00,214.00,4620.00,3600,20240524,-19.03,2650,20250401,10.00,3495,-16.60,20250403,2650,10.00,20250401,3600,-19.03,20240524,2650,10.00,20250401,2.02,Y,067010,500,68 억,,296357,N,N,0,N,00,N
 20250512,160545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,35,2,1.22,50588745,17431,82.43,2870,2935,2870,3740,2020,2880,2902.23,2.39,0,3683,2930,2905,2885,2860,2840,2895,2850,68,860,500,2070,5,1,12294000,358,13.62,0.63,03,0.14,214.00,4620.00,3600,20240524,-19.03,2650,20250401,10.00,3495,-16.60,20250403,2650,10.00,20250401,3600,-19.03,20240524,2650,10.00,20250401,2.01,Y,067010,500,68 억,,294074,N,N,0,N,00,N
 20250512,150552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,35,2,1.22,50023235,17237,81.51,2870,2935,2870,3740,2020,2880,2902.08,2.39,0,3662,2930,2905,2885,2860,2840,2895,2850,68,860,500,2070,5,1,12294000,358,13.62,0.63,03,0.14,214.00,4620.00,3600,20240524,-19.03,2650,20250401,10.00,3495,-16.60,20250403,2650,10.00,20250401,3600,-19.03,20240524,2650,10.00,20250401,2.01,Y,067010,500,68 억,,294074,N,N,0,N,00,N
 20250512,140551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2930,50,2,1.74,33873970,11653,55.10,2870,2935,2870,3740,2020,2880,2906.89,2.39,0,3333,2930,2905,2885,2860,2840,2895,2850,68,860,500,2070,5,1,12294000,360,13.69,0.63,03,0.09,214.00,4620.00,3600,20240524,-18.61,2650,20250401,10.57,3495,-16.17,20250403,2650,10.57,20250401,3600,-18.61,20240524,2650,10.57,20250401,2.01,Y,067010,500,68 억,,294074,N,N,0,N,00,N
diff --git a/067080/price/prices-20250501.csv b/067080/price/prices-20250501.csv
index bfcc54af4ea0..e10db4534ceb 100644
--- a/067080/price/prices-20250501.csv
+++ b/067080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160547,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15150,520,2,3.55,4824961380,320085,203.18,14870,15320,14760,19010,10250,14630,15073.96,0.00,0,-14368,15236,14932,14656,14352,14076,14795,14215,93,4380,500,9650,10,1,18616650,2820,522.41,3.47,12,1.72,29.00,4360.00,24150,20241016,-37.27,8290,20240805,82.75,19080,-20.60,20250415,9960,52.11,20250213,24150,-37.27,20241016,8290,82.75,20240805,6.36,Y,067080,500,93 억,,0,N,N,2071,N,00,N
+20250513,150554,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15120,490,2,3.35,4665412980,309539,196.48,14870,15320,14760,19010,10250,14630,15072.13,0.00,0,-13606,15236,14932,14656,14352,14076,14795,14215,93,4380,500,9650,10,1,18616650,2815,521.38,3.47,12,1.66,29.00,4360.00,24150,20241016,-37.39,8290,20240805,82.39,19080,-20.75,20250415,9960,51.81,20250213,24150,-37.39,20241016,8290,82.39,20240805,6.36,Y,067080,500,93 억,,0,N,N,3199,N,00,N
+20250513,140555,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15180,550,2,3.76,4268727960,283214,179.77,14870,15320,14760,19010,10250,14630,15072.45,0.00,0,-12024,15236,14932,14656,14352,14076,14795,14215,93,4380,500,9650,10,1,18616650,2826,523.45,3.48,12,1.52,29.00,4360.00,24150,20241016,-37.14,8290,20240805,83.11,19080,-20.44,20250415,9960,52.41,20250213,24150,-37.14,20241016,8290,83.11,20240805,6.36,Y,067080,500,93 억,,0,N,N,3199,N,00,N
+20250513,130556,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15230,600,2,4.10,3461366650,230119,146.07,14870,15320,14760,19010,10250,14630,15041.64,0.00,0,-9730,15236,14932,14656,14352,14076,14795,14215,93,4380,500,9650,10,1,18616650,2835,525.17,3.49,12,1.24,29.00,4360.00,24150,20241016,-36.94,8290,20240805,83.72,19080,-20.18,20250415,9960,52.91,20250213,24150,-36.94,20241016,8290,83.72,20240805,6.36,Y,067080,500,93 억,,0,N,N,3199,N,00,N
+20250513,120557,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14930,300,2,2.05,2236941900,149444,94.86,14870,15250,14760,19010,10250,14630,14968.43,0.00,0,-1835,15236,14932,14656,14352,14076,14795,14215,93,4380,500,9650,10,1,18616650,2779,514.83,3.42,12,0.80,29.00,4360.00,24150,20241016,-38.18,8290,20240805,80.10,19080,-21.75,20250415,9960,49.90,20250213,24150,-38.18,20241016,8290,80.10,20240805,6.36,Y,067080,500,93 억,,0,N,N,3199,N,00,N
+20250513,110556,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15070,440,2,3.01,1967009120,131382,83.40,14870,15250,14760,19010,10250,14630,14971.68,0.00,0,473,15236,14932,14656,14352,14076,14795,14215,93,4380,500,9650,10,1,18616650,2806,519.66,3.46,12,0.71,29.00,4360.00,24150,20241016,-37.60,8290,20240805,81.79,19080,-21.02,20250415,9960,51.31,20250213,24150,-37.60,20241016,8290,81.79,20240805,6.36,Y,067080,500,93 억,,0,N,N,3199,N,00,N
+20250513,100558,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14840,210,2,1.44,947166420,63687,40.43,14870,15030,14760,19010,10250,14630,14872.21,0.00,0,5780,15236,14932,14656,14352,14076,14795,14215,93,4380,500,9650,10,1,18616650,2763,511.72,3.40,12,0.34,29.00,4360.00,24150,20241016,-38.55,8290,20240805,79.01,19080,-22.22,20250415,9960,49.00,20250213,24150,-38.55,20241016,8290,79.01,20240805,6.36,Y,067080,500,93 억,,0,N,N,3199,N,00,N
+20250513,090600,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15000,370,2,2.53,343053660,22986,14.59,14870,15030,14840,19010,10250,14630,14924.46,0.00,0,5915,15236,14932,14656,14352,14076,14795,14215,93,4380,500,9650,10,1,18616650,2792,517.24,3.44,12,0.12,29.00,4360.00,24150,20241016,-37.89,8290,20240805,80.94,19080,-21.38,20250415,9960,50.60,20250213,24150,-37.89,20241016,8290,80.94,20240805,6.36,Y,067080,500,93 억,,0,N,N,3199,N,00,N
 20250512,160546,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14630,-90,5,-0.61,2308130495,157540,69.77,14940,14960,14380,19130,10310,14720,14651.10,0.01,0,-10783,15746,15232,14906,14392,14066,15070,14230,93,4410,500,9710,10,1,18616650,2724,504.48,3.36,12,0.85,29.00,4360.00,24150,20241016,-39.42,8290,20240805,76.48,19080,-23.32,20250415,9960,46.89,20250213,24150,-39.42,20241016,8290,76.48,20240805,6.49,Y,067080,500,93 억,,1048,N,N,3199,N,00,N
 20250512,150552,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14610,-110,5,-0.75,2177065405,148560,65.79,14940,14960,14380,19130,10310,14720,14654.45,0.01,0,-11081,15746,15232,14906,14392,14066,15070,14230,93,4410,500,9710,10,1,18616650,2720,503.79,3.35,12,0.80,29.00,4360.00,24150,20241016,-39.50,8290,20240805,76.24,19080,-23.43,20250415,9960,46.69,20250213,24150,-39.50,20241016,8290,76.24,20240805,6.49,Y,067080,500,93 억,,1048,N,N,4202,N,00,N
 20250512,140551,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14680,-40,5,-0.27,1934294310,131995,58.46,14940,14960,14380,19130,10310,14720,14654.30,0.01,0,-11246,15746,15232,14906,14392,14066,15070,14230,93,4410,500,9710,10,1,18616650,2733,506.21,3.37,12,0.71,29.00,4360.00,24150,20241016,-39.21,8290,20240805,77.08,19080,-23.06,20250415,9960,47.39,20250213,24150,-39.21,20241016,8290,77.08,20240805,6.49,Y,067080,500,93 억,,1048,N,N,4202,N,00,N
diff --git a/067160/price/prices-20250501.csv b/067160/price/prices-20250501.csv
index 60b752a25ee2..8147edb80fe1 100644
--- a/067160/price/prices-20250501.csv
+++ b/067160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160547,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,85900,1100,2,1.30,4276298600,49586,130.45,85100,87000,84700,110200,59400,84800,86240.20,34.58,0,10920,86300,85550,84550,83800,82800,85925,84175,57,25400,500,61050,100,1,11494767,9874,9.76,2.29,12,0.43,8805.00,37462.00,143800,20240711,-40.26,77800,20250409,10.41,135900,-36.79,20250206,77800,10.41,20250409,143800,-40.26,20240711,77800,10.41,20250409,1.55,Y,067160,500,57 억,,3975267,N,N,2895,N,00,N
+20250513,150555,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,85800,1000,2,1.18,3993784700,46295,121.79,85100,87000,84700,110200,59400,84800,86268.17,34.58,0,11091,86300,85550,84550,83800,82800,85925,84175,57,25400,500,61050,100,1,11494767,9863,9.74,2.29,12,0.40,8805.00,37462.00,143800,20240711,-40.33,77800,20250409,10.28,135900,-36.87,20250206,77800,10.28,20250409,143800,-40.33,20240711,77800,10.28,20250409,1.55,Y,067160,500,57 억,,3975267,N,N,1600,N,00,N
+20250513,140556,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,86400,1600,2,1.89,3548708350,41131,108.21,85100,87000,84700,110200,59400,84800,86278.19,34.58,0,11837,86300,85550,84550,83800,82800,85925,84175,57,25400,500,61050,100,1,11494767,9931,9.81,2.31,12,0.36,8805.00,37462.00,143800,20240711,-39.92,77800,20250409,11.05,135900,-36.42,20250206,77800,11.05,20250409,143800,-39.92,20240711,77800,11.05,20250409,1.55,Y,067160,500,57 억,,3975267,N,N,1600,N,00,N
+20250513,130557,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,86500,1700,2,2.00,2978666750,34537,90.86,85100,87000,84700,110200,59400,84800,86245.67,34.58,0,11085,86300,85550,84550,83800,82800,85925,84175,57,25400,500,61050,100,1,11494767,9943,9.82,2.31,12,0.30,8805.00,37462.00,143800,20240711,-39.85,77800,20250409,11.18,135900,-36.35,20250206,77800,11.18,20250409,143800,-39.85,20240711,77800,11.18,20250409,1.55,Y,067160,500,57 억,,3975267,N,N,1600,N,00,N
+20250513,120557,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,86200,1400,2,1.65,2598541350,30135,79.28,85100,87000,84700,110200,59400,84800,86230.01,34.58,0,9672,86300,85550,84550,83800,82800,85925,84175,57,25400,500,61050,100,1,11494767,9908,9.79,2.30,12,0.26,8805.00,37462.00,143800,20240711,-40.06,77800,20250409,10.80,135900,-36.57,20250206,77800,10.80,20250409,143800,-40.06,20240711,77800,10.80,20250409,1.55,Y,067160,500,57 억,,3975267,N,N,1600,N,00,N
+20250513,110556,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,86400,1600,2,1.89,2231190050,25876,68.08,85100,87000,84700,110200,59400,84800,86226.23,34.58,0,10067,86300,85550,84550,83800,82800,85925,84175,57,25400,500,61050,100,1,11494767,9931,9.81,2.31,12,0.23,8805.00,37462.00,143800,20240711,-39.92,77800,20250409,11.05,135900,-36.42,20250206,77800,11.05,20250409,143800,-39.92,20240711,77800,11.05,20250409,1.55,Y,067160,500,57 억,,3975267,N,N,1600,N,00,N
+20250513,100558,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,86400,1600,2,1.89,1605825200,18638,49.03,85100,87000,84700,110200,59400,84800,86158.67,34.58,0,6157,86300,85550,84550,83800,82800,85925,84175,57,25400,500,61050,100,1,11494767,9931,9.81,2.31,12,0.16,8805.00,37462.00,143800,20240711,-39.92,77800,20250409,11.05,135900,-36.42,20250206,77800,11.05,20250409,143800,-39.92,20240711,77800,11.05,20250409,1.55,Y,067160,500,57 억,,3975267,N,N,1600,N,00,N
+20250513,090601,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,85600,800,2,0.94,240628700,2821,7.42,85100,85800,84700,110200,59400,84800,85299.08,34.58,0,541,86300,85550,84550,83800,82800,85925,84175,57,25400,500,61050,100,1,11494767,9840,9.72,2.28,12,0.02,8805.00,37462.00,143800,20240711,-40.47,77800,20250409,10.03,135900,-37.01,20250206,77800,10.03,20250409,143800,-40.47,20240711,77800,10.03,20250409,1.55,Y,067160,500,57 억,,3975267,N,N,1600,N,00,N
 20250512,160546,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84800,1400,2,1.68,3217576600,38011,84.95,84600,85300,83550,108400,58400,83400,84648.54,34.43,0,15253,86333,84866,83833,82366,81333,84350,81850,57,25000,500,60040,100,1,11494767,9748,9.63,2.26,12,0.33,8805.00,37462.00,143800,20240711,-41.03,77800,20250409,9.00,135900,-37.60,20250206,77800,9.00,20250409,143800,-41.03,20240711,77800,9.00,20250409,1.60,Y,067160,500,57 억,,3957196,N,N,1599,N,00,N
 20250512,150552,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84800,1400,2,1.68,2973490200,35133,78.52,84600,85300,83550,108400,58400,83400,84635.25,34.43,0,14566,86333,84866,83833,82366,81333,84350,81850,57,25000,500,60040,100,1,11494767,9748,9.63,2.26,12,0.31,8805.00,37462.00,143800,20240711,-41.03,77800,20250409,9.00,135900,-37.60,20250206,77800,9.00,20250409,143800,-41.03,20240711,77800,9.00,20250409,1.60,Y,067160,500,57 억,,3957196,N,N,7683,N,00,N
 20250512,140551,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,85000,1600,2,1.92,2647019750,31286,69.92,84600,85300,83550,108400,58400,83400,84607.16,34.43,0,14744,86333,84866,83833,82366,81333,84350,81850,57,25000,500,60040,100,1,11494767,9771,9.65,2.27,12,0.27,8805.00,37462.00,143800,20240711,-40.89,77800,20250409,9.25,135900,-37.45,20250206,77800,9.25,20250409,143800,-40.89,20240711,77800,9.25,20250409,1.60,Y,067160,500,57 억,,3957196,N,N,7683,N,00,N
diff --git a/067170/price/prices-20250501.csv b/067170/price/prices-20250501.csv
index 6e5662edf632..55ee615e9bfd 100644
--- a/067170/price/prices-20250501.csv
+++ b/067170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2545,25,2,0.99,122280724,48486,51.56,2530,2565,2475,3275,1765,2520,2521.98,1.96,0,-19294,2630,2575,2465,2410,2300,2602,2437,77,755,500,1760,5,1,15391605,392,-1.69,0.35,12,0.32,-1510.00,7240.00,4815,20240531,-47.14,2355,20250512,8.07,4065,-37.39,20250113,2355,8.07,20250512,4815,-47.14,20240531,2355,8.07,20250512,0.39,Y,067170,500,76 억,,302112,N,N,495,N,00,N
+20250513,150555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2520,0,3,0.00,111632894,44302,47.11,2530,2565,2475,3275,1765,2520,2519.82,1.96,0,-19034,2630,2575,2465,2410,2300,2602,2437,77,755,500,1760,5,1,15391605,388,-1.67,0.35,12,0.29,-1510.00,7240.00,4815,20240531,-47.66,2355,20250512,7.01,4065,-38.01,20250113,2355,7.01,20250512,4815,-47.66,20240531,2355,7.01,20250512,0.39,Y,067170,500,76 억,,302112,N,N,301,N,00,N
+20250513,140556,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2520,0,3,0.00,108750209,43151,45.89,2530,2565,2475,3275,1765,2520,2520.22,1.96,0,-19009,2630,2575,2465,2410,2300,2602,2437,77,755,500,1760,5,1,15391605,388,-1.67,0.35,12,0.28,-1510.00,7240.00,4815,20240531,-47.66,2355,20250512,7.01,4065,-38.01,20250113,2355,7.01,20250512,4815,-47.66,20240531,2355,7.01,20250512,0.39,Y,067170,500,76 억,,302112,N,N,301,N,00,N
+20250513,130557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2520,0,3,0.00,94558399,37512,39.89,2530,2565,2475,3275,1765,2520,2520.75,1.96,0,-15757,2630,2575,2465,2410,2300,2602,2437,77,755,500,1760,5,1,15391605,388,-1.67,0.35,12,0.24,-1510.00,7240.00,4815,20240531,-47.66,2355,20250512,7.01,4065,-38.01,20250113,2355,7.01,20250512,4815,-47.66,20240531,2355,7.01,20250512,0.39,Y,067170,500,76 억,,302112,N,N,301,N,00,N
+20250513,120558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2500,-20,5,-0.79,83248589,32990,35.08,2530,2565,2480,3275,1765,2520,2523.45,1.96,0,-12803,2630,2575,2465,2410,2300,2602,2437,77,755,500,1760,5,1,15391605,385,-1.66,0.35,12,0.21,-1510.00,7240.00,4815,20240531,-48.08,2355,20250512,6.16,4065,-38.50,20250113,2355,6.16,20250512,4815,-48.08,20240531,2355,6.16,20250512,0.39,Y,067170,500,76 억,,302112,N,N,301,N,00,N
+20250513,110557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2505,-15,5,-0.60,69874569,27654,29.41,2530,2565,2480,3275,1765,2520,2526.74,1.96,0,-9839,2630,2575,2465,2410,2300,2602,2437,77,755,500,1760,5,1,15391605,386,-1.66,0.35,12,0.18,-1510.00,7240.00,4815,20240531,-47.98,2355,20250512,6.37,4065,-38.38,20250113,2355,6.37,20250512,4815,-47.98,20240531,2355,6.37,20250512,0.39,Y,067170,500,76 억,,302112,N,N,301,N,00,N
+20250513,100558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2500,-20,5,-0.79,62987814,24908,26.49,2530,2565,2480,3275,1765,2520,2528.82,1.96,0,-9139,2630,2575,2465,2410,2300,2602,2437,77,755,500,1760,5,1,15391605,385,-1.66,0.35,12,0.16,-1510.00,7240.00,4815,20240531,-48.08,2355,20250512,6.16,4065,-38.50,20250113,2355,6.16,20250512,4815,-48.08,20240531,2355,6.16,20250512,0.39,Y,067170,500,76 억,,302112,N,N,301,N,00,N
+20250513,090601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2520,0,3,0.00,10142150,4025,4.28,2530,2530,2515,3275,1765,2520,2519.79,1.96,0,-3599,2630,2575,2465,2410,2300,2602,2437,77,755,500,1760,5,1,15391605,388,-1.67,0.35,12,0.03,-1510.00,7240.00,4815,20240531,-47.66,2355,20250512,7.01,4065,-38.01,20250113,2355,7.01,20250512,4815,-47.66,20240531,2355,7.01,20250512,0.39,Y,067170,500,76 억,,302112,N,N,301,N,00,N
 20250512,160546,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2520,130,2,5.44,227871188,93185,400.90,2370,2520,2355,3105,1675,2390,2445.23,1.80,0,26093,2450,2420,2405,2375,2360,2412,2367,77,715,500,1670,5,1,15391605,388,-1.67,0.35,12,0.61,-1510.00,7240.00,4815,20240531,-47.66,2355,20250512,7.01,4065,-38.01,20250113,2355,7.01,20250512,4815,-47.66,20240531,2355,7.01,20250512,0.37,Y,067170,500,76 억,,276384,N,N,301,N,00,N
 20250512,150552,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2490,100,2,4.18,171131793,70549,303.51,2370,2495,2355,3105,1675,2390,2425.72,1.80,0,15889,2450,2420,2405,2375,2360,2412,2367,77,715,500,1670,5,1,15391605,383,-1.65,0.34,12,0.46,-1510.00,7240.00,4815,20240531,-48.29,2355,20250512,5.73,4065,-38.75,20250113,2355,5.73,20250512,4815,-48.29,20240531,2355,5.73,20250512,0.37,Y,067170,500,76 억,,276384,N,N,554,N,00,N
 20250512,140551,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2475,85,2,3.56,146685148,60705,261.16,2370,2490,2355,3105,1675,2390,2416.36,1.80,0,11075,2450,2420,2405,2375,2360,2412,2367,77,715,500,1670,5,1,15391605,381,-1.64,0.34,12,0.39,-1510.00,7240.00,4815,20240531,-48.60,2355,20250512,5.10,4065,-39.11,20250113,2355,5.10,20250512,4815,-48.60,20240531,2355,5.10,20250512,0.37,Y,067170,500,76 억,,276384,N,N,554,N,00,N
diff --git a/067280/price/prices-20250501.csv b/067280/price/prices-20250501.csv
index f3baec9875a0..f7c5f6fd247a 100644
--- a/067280/price/prices-20250501.csv
+++ b/067280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33850,-600,5,-1.74,381326150,11217,84.92,34500,34500,33850,44750,24150,34450,33998.07,7.36,0,-14,34950,34700,34350,34100,33750,34825,34225,30,10300,500,25490,50,1,5926779,2006,6.46,0.93,12,0.19,5242.00,36488.00,36950,20250421,-8.39,28000,20240805,20.89,36950,-8.39,20250421,28050,20.68,20250115,36950,-8.39,20250421,28000,20.89,20240805,0.81,Y,067280,500,29 억,,436075,N,N,0,N,00,N
+20250513,150555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33950,-500,5,-1.45,323082750,9497,71.90,34500,34500,33850,44750,24150,34450,34019.45,7.36,0,133,34950,34700,34350,34100,33750,34825,34225,30,10300,500,25490,50,1,5926779,2012,6.48,0.93,12,0.16,5242.00,36488.00,36950,20250421,-8.12,28000,20240805,21.25,36950,-8.12,20250421,28050,21.03,20250115,36950,-8.12,20250421,28000,21.25,20240805,0.81,Y,067280,500,29 억,,436075,N,N,0,N,00,N
+20250513,140556,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34200,-250,5,-0.73,255995650,7526,56.98,34500,34500,33850,44750,24150,34450,34014.84,7.36,0,171,34950,34700,34350,34100,33750,34825,34225,30,10300,500,25490,50,1,5926779,2027,6.52,0.94,12,0.13,5242.00,36488.00,36950,20250421,-7.44,28000,20240805,22.14,36950,-7.44,20250421,28050,21.93,20250115,36950,-7.44,20250421,28000,22.14,20240805,0.81,Y,067280,500,29 억,,436075,N,N,0,N,00,N
+20250513,130557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33900,-550,5,-1.60,234732600,6902,52.25,34500,34500,33850,44750,24150,34450,34009.36,7.36,0,-233,34950,34700,34350,34100,33750,34825,34225,30,10300,500,25490,50,1,5926779,2009,6.47,0.93,12,0.12,5242.00,36488.00,36950,20250421,-8.25,28000,20240805,21.07,36950,-8.25,20250421,28050,20.86,20250115,36950,-8.25,20250421,28000,21.07,20240805,0.81,Y,067280,500,29 억,,436075,N,N,0,N,00,N
+20250513,120558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34150,-300,5,-0.87,182619700,5367,40.63,34500,34500,33900,44750,24150,34450,34026.40,7.36,0,-680,34950,34700,34350,34100,33750,34825,34225,30,10300,500,25490,50,1,5926779,2024,6.51,0.94,12,0.09,5242.00,36488.00,36950,20250421,-7.58,28000,20240805,21.96,36950,-7.58,20250421,28050,21.75,20250115,36950,-7.58,20250421,28000,21.96,20240805,0.81,Y,067280,500,29 억,,436075,N,N,0,N,00,N
+20250513,110557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34150,-300,5,-0.87,166315950,4890,37.02,34500,34500,33900,44750,24150,34450,34011.44,7.36,0,-937,34950,34700,34350,34100,33750,34825,34225,30,10300,500,25490,50,1,5926779,2024,6.51,0.94,12,0.08,5242.00,36488.00,36950,20250421,-7.58,28000,20240805,21.96,36950,-7.58,20250421,28050,21.75,20250115,36950,-7.58,20250421,28000,21.96,20240805,0.81,Y,067280,500,29 억,,436075,N,N,0,N,00,N
+20250513,100559,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33900,-550,5,-1.60,137426650,4040,30.59,34500,34500,33900,44750,24150,34450,34016.50,7.36,0,-845,34950,34700,34350,34100,33750,34825,34225,30,10300,500,25490,50,1,5926779,2009,6.47,0.93,12,0.07,5242.00,36488.00,36950,20250421,-8.25,28000,20240805,21.07,36950,-8.25,20250421,28050,20.86,20250115,36950,-8.25,20250421,28000,21.07,20240805,0.81,Y,067280,500,29 억,,436075,N,N,0,N,00,N
+20250513,090601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34200,-250,5,-0.73,11743350,343,2.60,34500,34500,34200,44750,24150,34450,34237.17,7.36,0,102,34950,34700,34350,34100,33750,34825,34225,30,10300,500,25490,50,1,5926779,2027,6.52,0.94,12,0.01,5242.00,36488.00,36950,20250421,-7.44,28000,20240805,22.14,36950,-7.44,20250421,28050,21.93,20250115,36950,-7.44,20250421,28000,22.14,20240805,0.81,Y,067280,500,29 억,,436075,N,N,0,N,00,N
 20250512,160546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34450,200,2,0.58,454179575,13189,151.44,34400,34600,34000,44500,24000,34250,34436.42,7.33,0,3932,34783,34516,34133,33866,33483,34325,33675,30,10250,500,25340,50,1,5926779,2042,6.57,0.94,12,0.22,5242.00,36488.00,36950,20250421,-6.77,28000,20240805,23.04,36950,-6.77,20250421,28050,22.82,20250115,36950,-6.77,20250421,28000,23.04,20240805,0.81,Y,067280,500,29 억,,434648,N,N,0,N,00,N
 20250512,150553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34450,200,2,0.58,431512550,12531,143.89,34400,34600,34000,44500,24000,34250,34435.80,7.33,0,4073,34783,34516,34133,33866,33483,34325,33675,30,10250,500,25340,50,1,5926779,2042,6.57,0.94,12,0.21,5242.00,36488.00,36950,20250421,-6.77,28000,20240805,23.04,36950,-6.77,20250421,28050,22.82,20250115,36950,-6.77,20250421,28000,23.04,20240805,0.81,Y,067280,500,29 억,,434648,N,N,0,N,00,N
 20250512,140552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34600,350,2,1.02,368196200,10690,122.75,34400,34600,34000,44500,24000,34250,34443.28,7.33,0,3734,34783,34516,34133,33866,33483,34325,33675,30,10250,500,25340,50,1,5926779,2051,6.60,0.95,12,0.18,5242.00,36488.00,36950,20250421,-6.36,28000,20240805,23.57,36950,-6.36,20250421,28050,23.35,20250115,36950,-6.36,20250421,28000,23.57,20240805,0.81,Y,067280,500,29 억,,434648,N,N,0,N,00,N
diff --git a/067290/price/prices-20250501.csv b/067290/price/prices-20250501.csv
index 45629a2dade0..d6c7dd11c3e1 100644
--- a/067290/price/prices-20250501.csv
+++ b/067290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1582,15,2,0.96,330093664,207363,176.30,1568,1617,1535,2035,1097,1567,1591.86,2.29,0,-21648,1609,1588,1570,1549,1531,1579,1540,267,468,500,1090,1,1,53376126,844,16.65,3.04,12,0.39,95.00,520.00,1985,20240920,-20.30,1219,20241115,29.78,1700,-6.94,20250421,1281,23.50,20250404,2085,-24.12,20240920,1281,23.50,20241115,0.17,Y,067290,500,266 억,,1223348,N,N,0,N,00,N
+20250513,150555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1580,13,2,0.83,315328441,198012,168.35,1568,1617,1535,2035,1097,1567,1592.47,2.29,0,-15941,1609,1588,1570,1549,1531,1579,1540,267,468,500,1090,1,1,53376126,843,16.63,3.04,12,0.37,95.00,520.00,1985,20240920,-20.40,1219,20241115,29.61,1700,-7.06,20250421,1281,23.34,20250404,2085,-24.22,20240920,1281,23.34,20241115,0.17,Y,067290,500,266 억,,1223348,N,N,0,N,00,N
+20250513,140556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1584,17,2,1.08,304842424,191378,162.71,1568,1617,1535,2035,1097,1567,1592.88,2.29,0,-14514,1609,1588,1570,1549,1531,1579,1540,267,468,500,1090,1,1,53376126,845,16.67,3.05,12,0.36,95.00,520.00,1985,20240920,-20.20,1219,20241115,29.94,1700,-6.82,20250421,1281,23.65,20250404,2085,-24.03,20240920,1281,23.65,20241115,0.17,Y,067290,500,266 억,,1223348,N,N,0,N,00,N
+20250513,130557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1590,23,2,1.47,297214732,186576,158.63,1568,1617,1535,2035,1097,1567,1593.00,2.29,0,-11195,1609,1588,1570,1549,1531,1579,1540,267,468,500,1090,1,1,53376126,849,16.74,3.06,12,0.35,95.00,520.00,1985,20240920,-19.90,1219,20241115,30.43,1700,-6.47,20250421,1281,24.12,20250404,2085,-23.74,20240920,1281,24.12,20241115,0.17,Y,067290,500,266 억,,1223348,N,N,0,N,00,N
+20250513,120558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1614,47,2,3.00,179231295,112981,96.06,1568,1617,1535,2035,1097,1567,1586.38,2.29,0,3362,1609,1588,1570,1549,1531,1579,1540,267,468,500,1090,1,1,53376126,861,16.99,3.10,12,0.21,95.00,520.00,1985,20240920,-18.69,1219,20241115,32.40,1700,-5.06,20250421,1281,26.00,20250404,2085,-22.59,20240920,1281,26.00,20241115,0.17,Y,067290,500,266 억,,1223348,N,N,0,N,00,N
+20250513,110557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1588,21,2,1.34,96995012,61471,52.26,1568,1592,1535,2035,1097,1567,1577.90,2.29,0,11187,1609,1588,1570,1549,1531,1579,1540,267,468,500,1090,1,1,53376126,848,16.72,3.05,12,0.12,95.00,520.00,1985,20240920,-20.00,1219,20241115,30.27,1700,-6.59,20250421,1281,23.97,20250404,2085,-23.84,20240920,1281,23.97,20241115,0.17,Y,067290,500,266 억,,1223348,N,N,0,N,00,N
+20250513,100559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1590,23,2,1.47,74358879,47214,40.14,1568,1590,1535,2035,1097,1567,1574.93,2.29,0,4008,1609,1588,1570,1549,1531,1579,1540,267,468,500,1090,1,1,53376126,849,16.74,3.06,12,0.09,95.00,520.00,1985,20240920,-19.90,1219,20241115,30.43,1700,-6.47,20250421,1281,24.12,20250404,2085,-23.74,20240920,1281,24.12,20241115,0.17,Y,067290,500,266 억,,1223348,N,N,0,N,00,N
+20250513,090601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1580,13,2,0.83,6924896,4407,3.75,1568,1586,1564,2035,1097,1567,1571.34,2.29,0,-639,1609,1588,1570,1549,1531,1579,1540,267,468,500,1090,1,1,53376126,843,16.63,3.04,12,0.01,95.00,520.00,1985,20240920,-20.40,1219,20241115,29.61,1700,-7.06,20250421,1281,23.34,20250404,2085,-24.22,20240920,1281,23.34,20241115,0.17,Y,067290,500,266 억,,1223348,N,N,0,N,00,N
 20250512,160547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1567,-3,5,-0.19,184756005,117526,53.37,1590,1591,1552,2040,1099,1570,1572.05,2.33,0,-20213,1630,1599,1547,1516,1464,1615,1532,267,470,500,1090,1,1,53376126,836,16.49,3.01,12,0.22,95.00,520.00,1985,20240920,-21.06,1219,20241115,28.55,1700,-7.82,20250421,1281,22.33,20250404,2085,-24.84,20240920,1281,22.33,20241115,0.17,Y,067290,500,266 억,,1246131,N,N,0,N,00,N
 20250512,150553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1574,4,2,0.25,168088268,106930,48.56,1590,1591,1552,2040,1099,1570,1571.95,2.33,0,-13970,1630,1599,1547,1516,1464,1615,1532,267,470,500,1090,1,1,53376126,840,16.57,3.03,12,0.20,95.00,520.00,1985,20240920,-20.71,1219,20241115,29.12,1700,-7.41,20250421,1281,22.87,20250404,2085,-24.51,20240920,1281,22.87,20241115,0.17,Y,067290,500,266 억,,1246131,N,N,0,N,00,N
 20250512,140552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1574,4,2,0.25,157226320,100037,45.43,1590,1591,1552,2040,1099,1570,1571.68,2.33,0,-11494,1630,1599,1547,1516,1464,1615,1532,267,470,500,1090,1,1,53376126,840,16.57,3.03,12,0.19,95.00,520.00,1985,20240920,-20.71,1219,20241115,29.12,1700,-7.41,20250421,1281,22.87,20250404,2085,-24.51,20240920,1281,22.87,20241115,0.17,Y,067290,500,266 억,,1246131,N,N,0,N,00,N
diff --git a/067310/price/prices-20250501.csv b/067310/price/prices-20250501.csv
index 2005ae427254..889bcb4650ec 100644
--- a/067310/price/prices-20250501.csv
+++ b/067310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160548,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11650,-180,5,-1.52,7269651810,616668,63.91,12090,12090,11550,15370,8290,11830,11788.61,10.67,0,-52916,12283,12056,11603,11376,10923,12170,11490,331,3540,500,8510,10,1,66271949,7721,-30.82,1.77,12,0.93,-378.00,6585.00,24449,20240509,-52.35,8320,20241209,40.02,14150,-17.67,20250321,9030,29.01,20250102,27550,-57.71,20240516,8320,40.02,20241209,4.81,Y,067310,500,331 억,,7073941,N,N,25583,N,00,N
+20250513,150556,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11700,-130,5,-1.10,6821078015,578214,59.92,12090,12090,11550,15370,8290,11830,11796.81,10.67,0,-49344,12283,12056,11603,11376,10923,12170,11490,331,3540,500,8510,10,1,66271949,7754,-30.95,1.78,12,0.87,-378.00,6585.00,24449,20240509,-52.15,8320,20241209,40.62,14150,-17.31,20250321,9030,29.57,20250102,27550,-57.53,20240516,8320,40.62,20241209,4.81,Y,067310,500,331 억,,7073941,N,N,34575,N,00,N
+20250513,140557,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11670,-160,5,-1.35,6343662825,537273,55.68,12090,12090,11550,15370,8290,11830,11807.15,10.67,0,-53026,12283,12056,11603,11376,10923,12170,11490,331,3540,500,8510,10,1,66271949,7734,-30.87,1.77,12,0.81,-378.00,6585.00,24449,20240509,-52.27,8320,20241209,40.26,14150,-17.53,20250321,9030,29.24,20250102,27550,-57.64,20240516,8320,40.26,20241209,4.81,Y,067310,500,331 억,,7073941,N,N,34575,N,00,N
+20250513,130558,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11720,-110,5,-0.93,5844755190,494602,51.26,12090,12090,11550,15370,8290,11830,11817.09,10.67,0,-41485,12283,12056,11603,11376,10923,12170,11490,331,3540,500,8510,10,1,66271949,7767,-31.01,1.78,12,0.75,-378.00,6585.00,24449,20240509,-52.06,8320,20241209,40.87,14150,-17.17,20250321,9030,29.79,20250102,27550,-57.46,20240516,8320,40.87,20241209,4.81,Y,067310,500,331 억,,7073941,N,N,34575,N,00,N
+20250513,120558,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11710,-120,5,-1.01,5522787405,467122,48.41,12090,12090,11550,15370,8290,11830,11823.01,10.67,0,-37488,12283,12056,11603,11376,10923,12170,11490,331,3540,500,8510,10,1,66271949,7760,-30.98,1.78,12,0.70,-378.00,6585.00,24449,20240509,-52.10,8320,20241209,40.75,14150,-17.24,20250321,9030,29.68,20250102,27550,-57.50,20240516,8320,40.75,20241209,4.81,Y,067310,500,331 억,,7073941,N,N,34575,N,00,N
+20250513,110558,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11850,20,2,0.17,5016644370,424061,43.95,12090,12090,11550,15370,8290,11830,11830.01,10.67,0,-24709,12283,12056,11603,11376,10923,12170,11490,331,3540,500,8510,10,1,66271949,7853,-31.35,1.80,12,0.64,-378.00,6585.00,24449,20240509,-51.53,8320,20241209,42.43,14150,-16.25,20250321,9030,31.23,20250102,27550,-56.99,20240516,8320,42.43,20241209,4.81,Y,067310,500,331 억,,7073941,N,N,34575,N,00,N
+20250513,100559,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11790,-40,5,-0.34,4091898510,345800,35.84,12090,12090,11550,15370,8290,11830,11833.14,10.67,0,-57741,12283,12056,11603,11376,10923,12170,11490,331,3540,500,8510,10,1,66271949,7813,-31.19,1.79,12,0.52,-378.00,6585.00,24449,20240509,-51.78,8320,20241209,41.71,14150,-16.68,20250321,9030,30.56,20250102,27550,-57.21,20240516,8320,41.71,20241209,4.81,Y,067310,500,331 억,,7073941,N,N,34575,N,00,N
+20250513,090602,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11930,100,2,0.85,1418403455,118985,12.33,12090,12090,11800,15370,8290,11830,11920.86,10.67,0,-45140,12283,12056,11603,11376,10923,12170,11490,331,3540,500,8510,10,1,66271949,7906,-31.56,1.81,12,0.18,-378.00,6585.00,24449,20240509,-51.20,8320,20241209,43.39,14150,-15.69,20250321,9030,32.12,20250102,27550,-56.70,20240516,8320,43.39,20241209,4.81,Y,067310,500,331 억,,7073941,N,N,34575,N,00,N
 20250512,160547,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11830,830,2,7.55,11124841495,964942,290.26,11250,11830,11150,14300,7700,11000,11528.27,9.99,0,355746,11453,11226,11073,10846,10693,11150,10770,331,3300,500,7920,10,1,66271949,7840,-31.30,1.80,12,1.46,-378.00,6585.00,24705,20240426,-52.11,8320,20241209,42.19,14150,-16.40,20250321,9030,31.01,20250102,27550,-57.06,20240516,8320,42.19,20241209,4.82,Y,067310,500,331 억,,6618028,N,N,34533,N,00,N
 20250512,150553,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11730,730,2,6.64,9730645025,846764,254.71,11250,11750,11150,14300,7700,11000,11491.57,9.99,0,359319,11453,11226,11073,10846,10693,11150,10770,331,3300,500,7920,10,1,66271949,7774,-31.03,1.78,12,1.28,-378.00,6585.00,24705,20240426,-52.52,8320,20241209,40.99,14150,-17.10,20250321,9030,29.90,20250102,27550,-57.42,20240516,8320,40.99,20241209,4.82,Y,067310,500,331 억,,6618028,N,N,28553,N,00,N
 20250512,140552,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11640,640,2,5.82,7680259700,671356,201.94,11250,11660,11150,14300,7700,11000,11439.92,9.99,0,307347,11453,11226,11073,10846,10693,11150,10770,331,3300,500,7920,10,1,66271949,7714,-30.79,1.77,12,1.01,-378.00,6585.00,24705,20240426,-52.88,8320,20241209,39.90,14150,-17.74,20250321,9030,28.90,20250102,27550,-57.75,20240516,8320,39.90,20241209,4.82,Y,067310,500,331 억,,6618028,N,N,28553,N,00,N
diff --git a/067370/price/prices-20250501.csv b/067370/price/prices-20250501.csv
index 577ff8cb1680..678696afd6de 100644
--- a/067370/price/prices-20250501.csv
+++ b/067370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7890,140,2,1.81,71640930,9371,80.49,7510,7900,7510,10070,5430,7750,7644.96,0.42,0,-374,8043,7896,7673,7526,7303,7785,7415,62,2320,500,5580,10,1,12313555,972,-986.25,3.56,12,0.08,-8.00,2218.00,9230,20240430,-14.52,5580,20241111,41.40,8000,-1.38,20250508,5940,32.83,20250312,9200,-14.24,20240708,5580,41.40,20241111,0.15,Y,067370,500,61 억,,52297,N,N,1395,N,00,N
+20250513,150556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7680,-70,5,-0.90,56856400,7453,64.02,7510,7750,7510,10070,5430,7750,7628.66,0.42,0,-160,8043,7896,7673,7526,7303,7785,7415,62,2320,500,5580,10,1,12313555,946,-960.00,3.46,12,0.06,-8.00,2218.00,9230,20240430,-16.79,5580,20241111,37.63,8000,-4.00,20250508,5940,29.29,20250312,9200,-16.52,20240708,5580,37.63,20241111,0.15,Y,067370,500,61 억,,52297,N,N,1997,N,00,N
+20250513,140557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7670,-80,5,-1.03,41448890,5443,46.75,7510,7750,7510,10070,5430,7750,7615.08,0.42,0,-760,8043,7896,7673,7526,7303,7785,7415,62,2320,500,5580,10,1,12313555,944,-958.75,3.46,12,0.04,-8.00,2218.00,9230,20240430,-16.90,5580,20241111,37.46,8000,-4.12,20250508,5940,29.12,20250312,9200,-16.63,20240708,5580,37.46,20241111,0.15,Y,067370,500,61 억,,52297,N,N,1997,N,00,N
+20250513,130558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7660,-90,5,-1.16,35082030,4610,39.60,7510,7750,7510,10070,5430,7750,7609.98,0.42,0,-577,8043,7896,7673,7526,7303,7785,7415,62,2320,500,5580,10,1,12313555,943,-957.50,3.45,12,0.04,-8.00,2218.00,9230,20240430,-17.01,5580,20241111,37.28,8000,-4.25,20250508,5940,28.96,20250312,9200,-16.74,20240708,5580,37.28,20241111,0.15,Y,067370,500,61 억,,52297,N,N,1997,N,00,N
+20250513,120559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7680,-70,5,-0.90,28338690,3726,32.00,7510,7750,7510,10070,5430,7750,7605.66,0.42,0,-482,8043,7896,7673,7526,7303,7785,7415,62,2320,500,5580,10,1,12313555,946,-960.00,3.46,12,0.03,-8.00,2218.00,9230,20240430,-16.79,5580,20241111,37.63,8000,-4.00,20250508,5940,29.29,20250312,9200,-16.52,20240708,5580,37.63,20241111,0.15,Y,067370,500,61 억,,52297,N,N,1997,N,00,N
+20250513,110558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7660,-90,5,-1.16,24379160,3209,27.56,7510,7750,7510,10070,5430,7750,7597.12,0.42,0,-365,8043,7896,7673,7526,7303,7785,7415,62,2320,500,5580,10,1,12313555,943,-957.50,3.45,12,0.03,-8.00,2218.00,9230,20240430,-17.01,5580,20241111,37.28,8000,-4.25,20250508,5940,28.96,20250312,9200,-16.74,20240708,5580,37.28,20241111,0.15,Y,067370,500,61 억,,52297,N,N,1997,N,00,N
+20250513,100600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7550,-200,5,-2.58,20066220,2644,22.71,7510,7750,7510,10070,5430,7750,7589.34,0.42,0,-161,8043,7896,7673,7526,7303,7785,7415,62,2320,500,5580,10,1,12313555,930,-943.75,3.40,12,0.02,-8.00,2218.00,9230,20240430,-18.20,5580,20241111,35.30,8000,-5.62,20250508,5940,27.10,20250312,9200,-17.93,20240708,5580,35.30,20241111,0.15,Y,067370,500,61 억,,52297,N,N,1997,N,00,N
+20250513,090602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7510,-240,5,-3.10,3684780,490,4.21,7510,7550,7510,10070,5430,7750,7519.96,0.42,0,90,8043,7896,7673,7526,7303,7785,7415,62,2320,500,5580,10,1,12313555,925,-938.75,3.39,12,0.00,-8.00,2218.00,9230,20240430,-18.63,5580,20241111,34.59,8000,-6.12,20250508,5940,26.43,20250312,9200,-18.37,20240708,5580,34.59,20241111,0.15,Y,067370,500,61 억,,52297,N,N,1997,N,00,N
 20250512,160547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7750,-70,5,-0.90,88768160,11598,159.95,7810,7820,7450,10160,5480,7820,7653.75,0.43,0,-1074,7993,7906,7823,7736,7653,7865,7695,62,2340,500,5630,10,1,12313555,954,-968.75,3.49,12,0.09,-8.00,2218.00,9230,20240430,-16.03,5580,20241111,38.89,8000,-3.12,20250508,5940,30.47,20250312,9200,-15.76,20240708,5580,38.89,20241111,0.15,Y,067370,500,61 억,,53370,N,N,1997,N,00,N
 20250512,150553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7750,-70,5,-0.90,86466770,11301,155.85,7810,7820,7450,10160,5480,7820,7651.25,0.43,0,-1096,7993,7906,7823,7736,7653,7865,7695,62,2340,500,5630,10,1,12313555,954,-968.75,3.49,12,0.09,-8.00,2218.00,9230,20240430,-16.03,5580,20241111,38.89,8000,-3.12,20250508,5940,30.47,20250312,9200,-15.76,20240708,5580,38.89,20241111,0.15,Y,067370,500,61 억,,53370,N,N,1173,N,00,N
 20250512,140552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7640,-180,5,-2.30,69876190,9136,126.00,7810,7820,7450,10160,5480,7820,7648.44,0.43,0,-188,7993,7906,7823,7736,7653,7865,7695,62,2340,500,5630,10,1,12313555,941,-955.00,3.44,12,0.07,-8.00,2218.00,9230,20240430,-17.23,5580,20241111,36.92,8000,-4.50,20250508,5940,28.62,20250312,9200,-16.96,20240708,5580,36.92,20241111,0.15,Y,067370,500,61 억,,53370,N,N,1173,N,00,N
diff --git a/067390/price/prices-20250501.csv b/067390/price/prices-20250501.csv
index 6f32e798ac3d..565a7923005b 100644
--- a/067390/price/prices-20250501.csv
+++ b/067390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,570,3,2,0.53,309682707,543312,92.50,570,576,562,737,397,567,569.99,1.19,0,90251,577,571,562,556,547,567,552,1978,170,500,370,1,1,395157579,2252,-9.05,0.69,12,0.14,-63.00,825.00,1090,20240429,-47.71,467,20241209,22.06,896,-36.38,20250224,493,15.62,20250411,896,-36.38,20250224,467,22.06,20241209,0.00,Y,067390,500,1978 억,,4689183,N,N,43002,N,00,N
+20250513,150556,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,566,-1,5,-0.18,296414916,519983,88.53,570,576,562,737,397,567,570.05,1.19,0,100690,577,571,562,556,547,567,552,1978,170,500,370,1,1,395157579,2237,-8.98,0.69,12,0.13,-63.00,825.00,1090,20240429,-48.07,467,20241209,21.20,896,-36.83,20250224,493,14.81,20250411,896,-36.83,20250224,467,21.20,20241209,0.00,Y,067390,500,1978 억,,4689183,N,N,69810,N,00,N
+20250513,140557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,568,1,2,0.18,272065588,477091,81.23,570,576,562,737,397,567,570.26,1.19,0,123789,577,571,562,556,547,567,552,1978,170,500,370,1,1,395157579,2244,-9.02,0.69,12,0.12,-63.00,825.00,1090,20240429,-47.89,467,20241209,21.63,896,-36.61,20250224,493,15.21,20250411,896,-36.61,20250224,467,21.63,20241209,0.00,Y,067390,500,1978 억,,4689183,N,N,69810,N,00,N
+20250513,130558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,570,3,2,0.53,249384488,437279,74.45,570,576,562,737,397,567,570.31,1.19,0,135104,577,571,562,556,547,567,552,1978,170,500,370,1,1,395157579,2252,-9.05,0.69,12,0.11,-63.00,825.00,1090,20240429,-47.71,467,20241209,22.06,896,-36.38,20250224,493,15.62,20250411,896,-36.38,20250224,467,22.06,20241209,0.00,Y,067390,500,1978 억,,4689183,N,N,69810,N,00,N
+20250513,120559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,575,8,2,1.41,223343288,391823,66.71,570,576,562,737,397,567,570.01,1.19,0,129210,577,571,562,556,547,567,552,1978,170,500,370,1,1,395157579,2272,-9.13,0.70,12,0.10,-63.00,825.00,1090,20240429,-47.25,467,20241209,23.13,896,-35.83,20250224,493,16.63,20250411,896,-35.83,20250224,467,23.13,20241209,0.00,Y,067390,500,1978 억,,4689183,N,N,69810,N,00,N
+20250513,110558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,576,9,2,1.59,194629969,341834,58.20,570,576,562,737,397,567,569.37,1.19,0,106962,577,571,562,556,547,567,552,1978,170,500,370,1,1,395157579,2276,-9.14,0.70,12,0.09,-63.00,825.00,1090,20240429,-47.16,467,20241209,23.34,896,-35.71,20250224,493,16.84,20250411,896,-35.71,20250224,467,23.34,20241209,0.00,Y,067390,500,1978 억,,4689183,N,N,69810,N,00,N
+20250513,100600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,568,1,2,0.18,63124047,111548,18.99,570,570,562,737,397,567,565.89,1.19,0,-2338,577,571,562,556,547,567,552,1978,170,500,370,1,1,395157579,2244,-9.02,0.69,12,0.03,-63.00,825.00,1090,20240429,-47.89,467,20241209,21.63,896,-36.61,20250224,493,15.21,20250411,896,-36.61,20250224,467,21.63,20241209,0.00,Y,067390,500,1978 억,,4689183,N,N,69810,N,00,N
+20250513,090602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,566,-1,5,-0.18,21334740,37802,6.44,570,570,562,737,397,567,564.38,1.19,0,-35631,577,571,562,556,547,567,552,1978,170,500,370,1,1,395157579,2237,-8.98,0.69,12,0.01,-63.00,825.00,1090,20240429,-48.07,467,20241209,21.20,896,-36.83,20250224,493,14.81,20250411,896,-36.83,20250224,467,21.20,20241209,0.00,Y,067390,500,1978 억,,4689183,N,N,69810,N,00,N
 20250512,160547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,567,9,2,1.61,325087015,577558,113.59,568,568,553,725,391,558,562.86,1.18,0,94731,578,567,560,549,542,564,546,1978,167,500,360,1,1,395157579,2241,-9.00,0.69,12,0.15,-63.00,825.00,1119,20240426,-49.33,467,20241209,21.41,896,-36.72,20250224,493,15.01,20250411,896,-36.72,20250224,467,21.41,20241209,0.00,Y,067390,500,1978 억,,4660582,N,N,69810,N,00,N
 20250512,150554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,565,7,2,1.25,318349931,565654,111.25,568,568,553,725,391,558,562.80,1.18,0,94587,578,567,560,549,542,564,546,1978,167,500,360,1,1,395157579,2233,-8.97,0.68,12,0.14,-63.00,825.00,1119,20240426,-49.51,467,20241209,20.99,896,-36.94,20250224,493,14.60,20250411,896,-36.94,20250224,467,20.99,20241209,0.00,Y,067390,500,1978 억,,4660582,N,N,39589,N,00,N
 20250512,140553,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,565,7,2,1.25,293779275,522073,102.68,568,568,553,725,391,558,562.72,1.18,0,68349,578,567,560,549,542,564,546,1978,167,500,360,1,1,395157579,2233,-8.97,0.68,12,0.13,-63.00,825.00,1119,20240426,-49.51,467,20241209,20.99,896,-36.94,20250224,493,14.60,20250411,896,-36.94,20250224,467,20.99,20241209,0.00,Y,067390,500,1978 억,,4660582,N,N,39589,N,00,N
diff --git a/067570/price/prices-20250501.csv b/067570/price/prices-20250501.csv
index 65f9a7df7386..d3e6f48b4147 100644
--- a/067570/price/prices-20250501.csv
+++ b/067570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2175,20,2,0.93,98197532,45550,66.49,2155,2175,2145,2800,1510,2155,2155.81,1.21,0,2410,2175,2165,2150,2140,2125,2170,2145,220,645,500,1590,5,1,42170000,917,7.82,0.40,12,0.11,278.00,5474.00,3150,20241217,-30.95,2010,20250409,8.21,2385,-8.81,20250109,2010,8.21,20250409,3150,-30.95,20241217,2010,8.21,20250409,2.63,Y,067570,500,220 억,,510078,N,N,2257,N,00,N
+20250513,150556,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2175,20,2,0.93,90474942,41996,61.30,2155,2175,2145,2800,1510,2155,2154.37,1.21,0,3171,2175,2165,2150,2140,2125,2170,2145,220,645,500,1590,5,1,42170000,917,7.82,0.40,12,0.10,278.00,5474.00,3150,20241217,-30.95,2010,20250409,8.21,2385,-8.81,20250109,2010,8.21,20250409,3150,-30.95,20241217,2010,8.21,20250409,2.63,Y,067570,500,220 억,,510078,N,N,1459,N,00,N
+20250513,140557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2145,-10,5,-0.46,72149072,33504,48.90,2155,2165,2145,2800,1510,2155,2153.43,1.21,0,133,2175,2165,2150,2140,2125,2170,2145,220,645,500,1590,5,1,42170000,905,7.72,0.39,12,0.08,278.00,5474.00,3150,20241217,-31.90,2010,20250409,6.72,2385,-10.06,20250109,2010,6.72,20250409,3150,-31.90,20241217,2010,6.72,20250409,2.63,Y,067570,500,220 억,,510078,N,N,1459,N,00,N
+20250513,130558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,0,3,0.00,55475177,25760,37.60,2155,2165,2150,2800,1510,2155,2153.52,1.21,0,4595,2175,2165,2150,2140,2125,2170,2145,220,645,500,1590,5,1,42170000,909,7.75,0.39,12,0.06,278.00,5474.00,3150,20241217,-31.59,2010,20250409,7.21,2385,-9.64,20250109,2010,7.21,20250409,3150,-31.59,20241217,2010,7.21,20250409,2.63,Y,067570,500,220 억,,510078,N,N,1459,N,00,N
+20250513,120559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2150,-5,5,-0.23,46964607,21804,31.83,2155,2165,2150,2800,1510,2155,2153.93,1.21,0,4366,2175,2165,2150,2140,2125,2170,2145,220,645,500,1590,5,1,42170000,907,7.73,0.39,12,0.05,278.00,5474.00,3150,20241217,-31.75,2010,20250409,6.97,2385,-9.85,20250109,2010,6.97,20250409,3150,-31.75,20241217,2010,6.97,20250409,2.63,Y,067570,500,220 억,,510078,N,N,1459,N,00,N
+20250513,110558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,5,2,0.23,38178535,17723,25.87,2155,2165,2150,2800,1510,2155,2154.17,1.21,0,3585,2175,2165,2150,2140,2125,2170,2145,220,645,500,1590,5,1,42170000,911,7.77,0.39,12,0.04,278.00,5474.00,3150,20241217,-31.43,2010,20250409,7.46,2385,-9.43,20250109,2010,7.46,20250409,3150,-31.43,20241217,2010,7.46,20250409,2.63,Y,067570,500,220 억,,510078,N,N,1459,N,00,N
+20250513,100600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,0,3,0.00,17311150,8039,11.73,2155,2165,2150,2800,1510,2155,2153.33,1.21,0,890,2175,2165,2150,2140,2125,2170,2145,220,645,500,1590,5,1,42170000,909,7.75,0.39,12,0.02,278.00,5474.00,3150,20241217,-31.59,2010,20250409,7.21,2385,-9.64,20250109,2010,7.21,20250409,3150,-31.59,20241217,2010,7.21,20250409,2.63,Y,067570,500,220 억,,510078,N,N,1459,N,00,N
+20250513,090602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,0,3,0.00,7740500,3588,5.24,2155,2165,2155,2800,1510,2155,2157.54,1.21,0,1,2175,2165,2150,2140,2125,2170,2145,220,645,500,1590,5,1,42170000,909,7.75,0.39,12,0.01,278.00,5474.00,3150,20241217,-31.59,2010,20250409,7.21,2385,-9.64,20250109,2010,7.21,20250409,3150,-31.59,20241217,2010,7.21,20250409,2.63,Y,067570,500,220 억,,510078,N,N,1459,N,00,N
 20250512,160548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,0,3,0.00,145749725,67846,217.76,2150,2160,2135,2800,1510,2155,2148.24,1.17,0,18077,2181,2167,2156,2142,2131,2175,2150,220,645,500,1590,5,1,42170000,909,7.75,0.39,12,0.16,278.00,5474.00,3150,20241217,-31.59,2010,20250409,7.21,2385,-9.64,20250109,2010,7.21,20250409,3150,-31.59,20241217,2010,7.21,20250409,2.64,Y,067570,500,220 억,,492466,N,N,1459,N,00,N
 20250512,150554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2145,-10,5,-0.46,134567020,62637,201.04,2150,2160,2135,2800,1510,2155,2148.36,1.17,0,16097,2181,2167,2156,2142,2131,2175,2150,220,645,500,1590,5,1,42170000,905,7.72,0.39,12,0.15,278.00,5474.00,3150,20241217,-31.90,2010,20250409,6.72,2385,-10.06,20250109,2010,6.72,20250409,3150,-31.90,20241217,2010,6.72,20250409,2.64,Y,067570,500,220 억,,492466,N,N,403,N,00,N
 20250512,140553,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,0,3,0.00,92386790,42933,137.80,2150,2160,2145,2800,1510,2155,2151.88,1.17,0,13429,2181,2167,2156,2142,2131,2175,2150,220,645,500,1590,5,1,42170000,909,7.75,0.39,12,0.10,278.00,5474.00,3150,20241217,-31.59,2010,20250409,7.21,2385,-9.64,20250109,2010,7.21,20250409,3150,-31.59,20241217,2010,7.21,20250409,2.64,Y,067570,500,220 억,,492466,N,N,403,N,00,N
diff --git a/067630/price/prices-20250501.csv b/067630/price/prices-20250501.csv
index 64cbe5cc56c5..a5d1c72f534f 100644
--- a/067630/price/prices-20250501.csv
+++ b/067630/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160549,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6440,40,2,0.62,1353026965,208917,88.87,6400,6560,6390,8320,4480,6400,6476.47,9.78,0,60319,6613,6506,6403,6296,6193,6455,6245,609,1920,500,4480,10,1,121896409,7850,123.85,1.97,12,0.17,52.00,3274.00,17296,20240430,-62.77,5860,20250414,9.90,11940,-46.06,20250227,5860,9.90,20250414,15770,-59.16,20240516,5860,9.90,20250414,0.33,Y,067630,500,609 억,,11920356,N,N,1561,N,00,N
+20250513,150557,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6450,50,2,0.78,1273724275,196607,83.63,6400,6560,6390,8320,4480,6400,6478.53,9.78,0,61256,6613,6506,6403,6296,6193,6455,6245,609,1920,500,4480,10,1,121896409,7862,124.04,1.97,12,0.16,52.00,3274.00,17296,20240430,-62.71,5860,20250414,10.07,11940,-45.98,20250227,5860,10.07,20250414,15770,-59.10,20240516,5860,10.07,20250414,0.33,Y,067630,500,609 억,,11920356,N,N,1561,N,00,N
+20250513,140558,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6460,60,2,0.94,1117958820,172484,73.37,6400,6560,6390,8320,4480,6400,6481.52,9.78,0,54437,6613,6506,6403,6296,6193,6455,6245,609,1920,500,4480,10,1,121896409,7875,124.23,1.97,12,0.14,52.00,3274.00,17296,20240430,-62.65,5860,20250414,10.24,11940,-45.90,20250227,5860,10.24,20250414,15770,-59.04,20240516,5860,10.24,20250414,0.33,Y,067630,500,609 억,,11920356,N,N,1561,N,00,N
+20250513,130559,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6480,80,2,1.25,963159340,148552,63.19,6400,6560,6390,8320,4480,6400,6483.65,9.78,0,48427,6613,6506,6403,6296,6193,6455,6245,609,1920,500,4480,10,1,121896409,7899,124.62,1.98,12,0.12,52.00,3274.00,17296,20240430,-62.53,5860,20250414,10.58,11940,-45.73,20250227,5860,10.58,20250414,15770,-58.91,20240516,5860,10.58,20250414,0.33,Y,067630,500,609 억,,11920356,N,N,1561,N,00,N
+20250513,120559,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6470,70,2,1.09,791119930,121937,51.87,6400,6560,6390,8320,4480,6400,6487.94,9.78,0,48551,6613,6506,6403,6296,6193,6455,6245,609,1920,500,4480,10,1,121896409,7887,124.42,1.98,12,0.10,52.00,3274.00,17296,20240430,-62.59,5860,20250414,10.41,11940,-45.81,20250227,5860,10.41,20250414,15770,-58.97,20240516,5860,10.41,20250414,0.33,Y,067630,500,609 억,,11920356,N,N,1561,N,00,N
+20250513,110559,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6480,80,2,1.25,661264100,101843,43.32,6400,6560,6390,8320,4480,6400,6492.98,9.78,0,42537,6613,6506,6403,6296,6193,6455,6245,609,1920,500,4480,10,1,121896409,7899,124.62,1.98,12,0.08,52.00,3274.00,17296,20240430,-62.53,5860,20250414,10.58,11940,-45.73,20250227,5860,10.58,20250414,15770,-58.91,20240516,5860,10.58,20250414,0.33,Y,067630,500,609 억,,11920356,N,N,1561,N,00,N
+20250513,100600,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6490,90,2,1.41,527742700,81281,34.57,6400,6560,6390,8320,4480,6400,6492.82,9.78,0,35075,6613,6506,6403,6296,6193,6455,6245,609,1920,500,4480,10,1,121896409,7911,124.81,1.98,12,0.07,52.00,3274.00,17296,20240430,-62.48,5860,20250414,10.75,11940,-45.64,20250227,5860,10.75,20250414,15770,-58.85,20240516,5860,10.75,20250414,0.33,Y,067630,500,609 억,,11920356,N,N,1561,N,00,N
+20250513,090603,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6490,90,2,1.41,88660860,13745,5.85,6400,6500,6390,8320,4480,6400,6450.41,9.78,0,7556,6613,6506,6403,6296,6193,6455,6245,609,1920,500,4480,10,1,121896409,7911,124.81,1.98,12,0.01,52.00,3274.00,17296,20240430,-62.48,5860,20250414,10.75,11940,-45.64,20250227,5860,10.75,20250414,15770,-58.85,20240516,5860,10.75,20250414,0.33,Y,067630,500,609 억,,11920356,N,N,1561,N,00,N
 20250512,160548,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6400,-110,5,-1.69,1479057220,231517,114.58,6510,6510,6300,8460,4560,6510,6388.54,9.75,0,21506,6650,6580,6490,6420,6330,6615,6455,609,1950,500,4550,10,1,121896409,7801,123.08,1.95,12,0.19,52.00,3274.00,17296,20240430,-63.00,5860,20250414,9.22,11940,-46.40,20250227,5860,9.22,20250414,15770,-59.42,20240516,5860,9.22,20250414,0.33,Y,067630,500,609 억,,11888150,N,N,1561,N,00,N
 20250512,150554,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6420,-90,5,-1.38,1377337360,215641,106.72,6510,6510,6300,8460,4560,6510,6387.18,9.75,0,19517,6650,6580,6490,6420,6330,6615,6455,609,1950,500,4550,10,1,121896409,7826,123.46,1.96,12,0.18,52.00,3274.00,17296,20240430,-62.88,5860,20250414,9.56,11940,-46.23,20250227,5860,9.56,20250414,15770,-59.29,20240516,5860,9.56,20250414,0.33,Y,067630,500,609 억,,11888150,N,N,15,N,00,N
 20250512,140553,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6440,-70,5,-1.08,1216481430,190635,94.34,6510,6510,6300,8460,4560,6510,6381.21,9.75,0,17800,6650,6580,6490,6420,6330,6615,6455,609,1950,500,4550,10,1,121896409,7850,123.85,1.97,12,0.16,52.00,3274.00,17296,20240430,-62.77,5860,20250414,9.90,11940,-46.06,20250227,5860,9.90,20250414,15770,-59.16,20240516,5860,9.90,20250414,0.33,Y,067630,500,609 억,,11888150,N,N,15,N,00,N
diff --git a/067730/price/prices-20250501.csv b/067730/price/prices-20250501.csv
index 3f7373fdbc5b..6c5db5b68a92 100644
--- a/067730/price/prices-20250501.csv
+++ b/067730/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3215,-65,5,-1.98,260586425,80940,26.62,3300,3315,3100,4260,2300,3280,3219.42,2.73,0,-4911,3533,3406,3238,3111,2943,3470,3175,48,980,500,2290,5,1,9673922,311,12.91,1.66,12,0.84,249.00,1936.00,3405,20250408,-5.58,2250,20240805,42.89,3405,-5.58,20250408,2495,28.86,20250203,3405,-5.58,20250408,2250,42.89,20240805,0.01,Y,067730,500,48 억,,264018,N,N,0,N,00,N
+20250513,150557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3250,-30,5,-0.91,254074060,78922,25.96,3300,3315,3100,4260,2300,3280,3219.22,2.73,0,-4980,3533,3406,3238,3111,2943,3470,3175,48,980,500,2290,5,1,9673922,314,13.05,1.68,12,0.82,249.00,1936.00,3405,20250408,-4.55,2250,20240805,44.44,3405,-4.55,20250408,2495,30.26,20250203,3405,-4.55,20250408,2250,44.44,20240805,0.01,Y,067730,500,48 억,,264018,N,N,0,N,00,N
+20250513,140558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,-90,5,-2.74,181318380,56580,18.61,3300,3315,3100,4260,2300,3280,3204.49,2.73,0,5203,3533,3406,3238,3111,2943,3470,3175,48,980,500,2290,5,1,9673922,309,12.81,1.65,12,0.58,249.00,1936.00,3405,20250408,-6.31,2250,20240805,41.78,3405,-6.31,20250408,2495,27.86,20250203,3405,-6.31,20250408,2250,41.78,20240805,0.01,Y,067730,500,48 억,,264018,N,N,0,N,00,N
+20250513,130559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,-100,5,-3.05,175589575,54787,18.02,3300,3315,3100,4260,2300,3280,3204.80,2.73,0,6166,3533,3406,3238,3111,2943,3470,3175,48,980,500,2290,5,1,9673922,308,12.77,1.64,12,0.57,249.00,1936.00,3405,20250408,-6.61,2250,20240805,41.33,3405,-6.61,20250408,2495,27.45,20250203,3405,-6.61,20250408,2250,41.33,20240805,0.01,Y,067730,500,48 억,,264018,N,N,0,N,00,N
+20250513,120600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,-85,5,-2.59,157238475,49013,16.12,3300,3315,3100,4260,2300,3280,3207.93,2.73,0,1755,3533,3406,3238,3111,2943,3470,3175,48,980,500,2290,5,1,9673922,309,12.83,1.65,12,0.51,249.00,1936.00,3405,20250408,-6.17,2250,20240805,42.00,3405,-6.17,20250408,2495,28.06,20250203,3405,-6.17,20250408,2250,42.00,20240805,0.01,Y,067730,500,48 억,,264018,N,N,0,N,00,N
+20250513,110559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3215,-65,5,-1.98,144635355,45059,14.82,3300,3315,3100,4260,2300,3280,3209.74,2.73,0,652,3533,3406,3238,3111,2943,3470,3175,48,980,500,2290,5,1,9673922,311,12.91,1.66,12,0.47,249.00,1936.00,3405,20250408,-5.58,2250,20240805,42.89,3405,-5.58,20250408,2495,28.86,20250203,3405,-5.58,20250408,2250,42.89,20240805,0.01,Y,067730,500,48 억,,264018,N,N,0,N,00,N
+20250513,100601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3235,-45,5,-1.37,130898770,40790,13.42,3300,3315,3100,4260,2300,3280,3208.90,2.73,0,486,3533,3406,3238,3111,2943,3470,3175,48,980,500,2290,5,1,9673922,313,12.99,1.67,12,0.42,249.00,1936.00,3405,20250408,-4.99,2250,20240805,43.78,3405,-4.99,20250408,2495,29.66,20250203,3405,-4.99,20250408,2250,43.78,20240805,0.01,Y,067730,500,48 억,,264018,N,N,0,N,00,N
+20250513,090603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3240,-40,5,-1.22,55180590,17069,5.61,3300,3315,3100,4260,2300,3280,3232.49,2.73,0,-2385,3533,3406,3238,3111,2943,3470,3175,48,980,500,2290,5,1,9673922,313,13.01,1.67,12,0.18,249.00,1936.00,3405,20250408,-4.85,2250,20240805,44.00,3405,-4.85,20250408,2495,29.86,20250203,3405,-4.85,20250408,2250,44.00,20240805,0.01,Y,067730,500,48 억,,264018,N,N,0,N,00,N
 20250512,160548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3280,225,2,7.36,977709484,302451,45.41,3070,3365,3070,3970,2140,3055,3232.51,2.18,0,55403,3608,3331,3123,2846,2638,3470,2985,48,915,500,2130,5,1,9673922,317,13.17,1.69,12,3.13,249.00,1936.00,3405,20250408,-3.67,2250,20240805,45.78,3405,-3.67,20250408,2495,31.46,20250203,3405,-3.67,20250408,2250,45.78,20240805,0.01,Y,067730,500,48 억,,211091,N,N,0,N,00,N
 20250512,150554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3235,180,2,5.89,927039974,286930,43.08,3070,3365,3070,3970,2140,3055,3231.07,2.18,0,54815,3608,3331,3123,2846,2638,3470,2985,48,915,500,2130,5,1,9673922,313,12.99,1.67,12,2.97,249.00,1936.00,3405,20250408,-4.99,2250,20240805,43.78,3405,-4.99,20250408,2495,29.66,20250203,3405,-4.99,20250408,2250,43.78,20240805,0.01,Y,067730,500,48 억,,211091,N,N,0,N,00,N
 20250512,140554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3235,180,2,5.89,870276334,269394,40.45,3070,3365,3070,3970,2140,3055,3230.69,2.18,0,54859,3608,3331,3123,2846,2638,3470,2985,48,915,500,2130,5,1,9673922,313,12.99,1.67,12,2.78,249.00,1936.00,3405,20250408,-4.99,2250,20240805,43.78,3405,-4.99,20250408,2495,29.66,20250203,3405,-4.99,20250408,2250,43.78,20240805,0.01,Y,067730,500,48 억,,211091,N,N,0,N,00,N
diff --git a/067770/price/prices-20250501.csv b/067770/price/prices-20250501.csv
index 67328fdac348..da51441e7e53 100644
--- a/067770/price/prices-20250501.csv
+++ b/067770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2395,-15,5,-0.62,26307535,10949,49.98,2410,2415,2375,3130,1690,2410,2402.73,1.65,0,472,2473,2441,2378,2346,2283,2457,2362,42,720,500,1730,5,1,8396593,201,6.44,0.42,12,0.13,372.00,5656.00,3165,20240604,-24.33,1825,20240805,31.23,2685,-10.80,20250321,2020,18.56,20250310,3165,-24.33,20240604,1825,31.23,20240805,0.00,Y,067770,500,41 억,,138656,N,N,0,N,00,N
+20250513,150557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2415,5,2,0.21,25070075,10433,47.62,2410,2415,2375,3130,1690,2410,2402.96,1.65,0,710,2473,2441,2378,2346,2283,2457,2362,42,720,500,1730,5,1,8396593,203,6.49,0.43,12,0.12,372.00,5656.00,3165,20240604,-23.70,1825,20240805,32.33,2685,-10.06,20250321,2020,19.55,20250310,3165,-23.70,20240604,1825,32.33,20240805,0.00,Y,067770,500,41 억,,138656,N,N,0,N,00,N
+20250513,140558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2410,0,3,0.00,23840185,9922,45.29,2410,2415,2375,3130,1690,2410,2402.76,1.65,0,791,2473,2441,2378,2346,2283,2457,2362,42,720,500,1730,5,1,8396593,202,6.48,0.43,12,0.12,372.00,5656.00,3165,20240604,-23.85,1825,20240805,32.05,2685,-10.24,20250321,2020,19.31,20250310,3165,-23.85,20240604,1825,32.05,20240805,0.00,Y,067770,500,41 억,,138656,N,N,0,N,00,N
+20250513,130559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2415,5,2,0.21,22491730,9361,42.73,2410,2415,2375,3130,1690,2410,2402.71,1.65,0,809,2473,2441,2378,2346,2283,2457,2362,42,720,500,1730,5,1,8396593,203,6.49,0.43,12,0.11,372.00,5656.00,3165,20240604,-23.70,1825,20240805,32.33,2685,-10.06,20250321,2020,19.55,20250310,3165,-23.70,20240604,1825,32.33,20240805,0.00,Y,067770,500,41 억,,138656,N,N,0,N,00,N
+20250513,120600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2415,5,2,0.21,21648100,9011,41.13,2410,2415,2375,3130,1690,2410,2402.41,1.65,0,809,2473,2441,2378,2346,2283,2457,2362,42,720,500,1730,5,1,8396593,203,6.49,0.43,12,0.11,372.00,5656.00,3165,20240604,-23.70,1825,20240805,32.33,2685,-10.06,20250321,2020,19.55,20250310,3165,-23.70,20240604,1825,32.33,20240805,0.00,Y,067770,500,41 억,,138656,N,N,0,N,00,N
+20250513,110559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2400,-10,5,-0.41,20598810,8576,39.15,2410,2410,2375,3130,1690,2410,2401.91,1.65,0,817,2473,2441,2378,2346,2283,2457,2362,42,720,500,1730,5,1,8396593,202,6.45,0.42,12,0.10,372.00,5656.00,3165,20240604,-24.17,1825,20240805,31.51,2685,-10.61,20250321,2020,18.81,20250310,3165,-24.17,20240604,1825,31.51,20240805,0.00,Y,067770,500,41 억,,138656,N,N,0,N,00,N
+20250513,100601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2410,0,3,0.00,19299630,8031,36.66,2410,2410,2385,3130,1690,2410,2403.14,1.65,0,865,2473,2441,2378,2346,2283,2457,2362,42,720,500,1730,5,1,8396593,202,6.48,0.43,12,0.10,372.00,5656.00,3165,20240604,-23.85,1825,20240805,32.05,2685,-10.24,20250321,2020,19.31,20250310,3165,-23.85,20240604,1825,32.05,20240805,0.00,Y,067770,500,41 억,,138656,N,N,0,N,00,N
+20250513,090603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2410,0,3,0.00,2202740,914,4.17,2410,2410,2410,3130,1690,2410,2410.00,1.65,0,0,2473,2441,2378,2346,2283,2457,2362,42,720,500,1730,5,1,8396593,202,6.48,0.43,12,0.01,372.00,5656.00,3165,20240604,-23.85,1825,20240805,32.05,2685,-10.24,20250321,2020,19.31,20250310,3165,-23.85,20240604,1825,32.05,20240805,0.00,Y,067770,500,41 억,,138656,N,N,0,N,00,N
 20250512,160548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2410,75,2,3.21,52070805,21907,181.70,2335,2410,2315,3035,1635,2335,2376.90,1.63,0,1952,2468,2401,2368,2301,2268,2385,2285,42,700,500,1680,5,1,8396593,202,6.48,0.43,12,0.26,372.00,5656.00,3165,20240604,-23.85,1825,20240805,32.05,2685,-10.24,20250321,2020,19.31,20250310,3165,-23.85,20240604,1825,32.05,20240805,0.00,Y,067770,500,41 억,,136702,N,N,0,N,00,N
 20250512,150555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2380,45,2,1.93,51518915,21678,179.80,2335,2410,2315,3035,1635,2335,2376.55,1.63,0,1881,2468,2401,2368,2301,2268,2385,2285,42,700,500,1680,5,1,8396593,200,6.40,0.42,12,0.26,372.00,5656.00,3165,20240604,-24.80,1825,20240805,30.41,2685,-11.36,20250321,2020,17.82,20250310,3165,-24.80,20240604,1825,30.41,20240805,0.00,Y,067770,500,41 억,,136702,N,N,0,N,00,N
 20250512,140554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2405,70,2,3.00,38521840,16279,135.02,2335,2410,2315,3035,1635,2335,2366.35,1.63,0,1855,2468,2401,2368,2301,2268,2385,2285,42,700,500,1680,5,1,8396593,202,6.47,0.43,12,0.19,372.00,5656.00,3165,20240604,-24.01,1825,20240805,31.78,2685,-10.43,20250321,2020,19.06,20250310,3165,-24.01,20240604,1825,31.78,20240805,0.00,Y,067770,500,41 억,,136702,N,N,0,N,00,N
diff --git a/067830/price/prices-20250501.csv b/067830/price/prices-20250501.csv
index eb341a43d7e3..650df2a28328 100644
--- a/067830/price/prices-20250501.csv
+++ b/067830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160550,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2425,25,2,1.04,184632220,76438,58.64,2405,2435,2380,3120,1680,2400,2415.45,8.54,0,1427,2463,2431,2373,2341,2283,2447,2357,410,720,1000,1720,5,1,41040895,995,7.87,0.20,12,0.19,308.00,11950.00,2445,20240516,-0.82,1822,20241209,33.10,2435,-0.41,20250513,1971,23.03,20250106,2445,-0.82,20240516,1822,33.10,20241209,0.17,Y,067830,1000,410 억,,3506773,N,N,116,N,00,N
+20250513,150557,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2425,25,2,1.04,175120670,72523,55.64,2405,2435,2380,3120,1680,2400,2414.69,8.54,0,1426,2463,2431,2373,2341,2283,2447,2357,410,720,1000,1720,5,1,41040895,995,7.87,0.20,12,0.18,308.00,11950.00,2445,20240516,-0.82,1822,20241209,33.10,2435,-0.41,20250513,1971,23.03,20250106,2445,-0.82,20240516,1822,33.10,20241209,0.17,Y,067830,1000,410 억,,3506773,N,N,40,N,00,N
+20250513,140559,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2425,25,2,1.04,152547030,63218,48.50,2405,2435,2380,3120,1680,2400,2413.03,8.54,0,1285,2463,2431,2373,2341,2283,2447,2357,410,720,1000,1720,5,1,41040895,995,7.87,0.20,12,0.15,308.00,11950.00,2445,20240516,-0.82,1822,20241209,33.10,2435,-0.41,20250513,1971,23.03,20250106,2445,-0.82,20240516,1822,33.10,20241209,0.17,Y,067830,1000,410 억,,3506773,N,N,40,N,00,N
+20250513,130559,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2415,15,2,0.62,130061575,53957,41.40,2405,2430,2380,3120,1680,2400,2410.47,8.54,0,214,2463,2431,2373,2341,2283,2447,2357,410,720,1000,1720,5,1,41040895,991,7.84,0.20,12,0.13,308.00,11950.00,2445,20240516,-1.23,1822,20241209,32.55,2430,-0.62,20250513,1971,22.53,20250106,2445,-1.23,20240516,1822,32.55,20241209,0.17,Y,067830,1000,410 억,,3506773,N,N,40,N,00,N
+20250513,120600,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2410,10,2,0.42,128970265,53505,41.05,2405,2430,2380,3120,1680,2400,2410.43,8.54,0,-102,2463,2431,2373,2341,2283,2447,2357,410,720,1000,1720,5,1,41040895,989,7.82,0.20,12,0.13,308.00,11950.00,2445,20240516,-1.43,1822,20241209,32.27,2430,-0.82,20250513,1971,22.27,20250106,2445,-1.43,20240516,1822,32.27,20241209,0.17,Y,067830,1000,410 억,,3506773,N,N,40,N,00,N
+20250513,110559,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2405,5,2,0.21,90486855,37624,28.87,2405,2420,2380,3120,1680,2400,2405.03,8.54,0,430,2463,2431,2373,2341,2283,2447,2357,410,720,1000,1720,5,1,41040895,987,7.81,0.20,12,0.09,308.00,11950.00,2445,20240516,-1.64,1822,20241209,32.00,2420,-0.62,20250513,1971,22.02,20250106,2445,-1.64,20240516,1822,32.00,20241209,0.17,Y,067830,1000,410 억,,3506773,N,N,40,N,00,N
+20250513,100601,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2395,-5,5,-0.21,60941175,25313,19.42,2405,2420,2385,3120,1680,2400,2407.51,8.54,0,396,2463,2431,2373,2341,2283,2447,2357,410,720,1000,1720,5,1,41040895,983,7.78,0.20,12,0.06,308.00,11950.00,2445,20240516,-2.04,1822,20241209,31.45,2420,-1.03,20250513,1971,21.51,20250106,2445,-2.04,20240516,1822,31.45,20241209,0.17,Y,067830,1000,410 억,,3506773,N,N,40,N,00,N
+20250513,090604,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2415,15,2,0.62,43645910,18109,13.89,2405,2420,2385,3120,1680,2400,2410.18,8.54,0,75,2463,2431,2373,2341,2283,2447,2357,410,720,1000,1720,5,1,41040895,991,7.84,0.20,12,0.04,308.00,11950.00,2445,20240516,-1.23,1822,20241209,32.55,2420,-0.21,20250513,1971,22.53,20250106,2445,-1.23,20240516,1822,32.55,20241209,0.17,Y,067830,1000,410 억,,3506773,N,N,40,N,00,N
 20250512,160549,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2400,85,2,3.67,309763817,130336,544.15,2320,2405,2315,3005,1625,2315,2376.66,8.54,0,2762,2348,2331,2318,2301,2288,2330,2300,410,690,1000,1660,5,1,41040895,985,7.79,0.20,12,0.32,308.00,11950.00,2445,20240516,-1.84,1822,20241209,31.72,2405,-0.21,20250512,1971,21.77,20250106,2445,-1.84,20240516,1822,31.72,20241209,0.17,Y,067830,1000,410 억,,3503192,N,N,40,N,00,N
 20250512,150555,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2400,85,2,3.67,256638087,108200,451.74,2320,2400,2315,3005,1625,2315,2371.89,8.54,0,3083,2348,2331,2318,2301,2288,2330,2300,410,690,1000,1660,5,1,41040895,985,7.79,0.20,12,0.26,308.00,11950.00,2445,20240516,-1.84,1822,20241209,31.72,2400,0.00,20250512,1971,21.77,20250106,2445,-1.84,20240516,1822,31.72,20241209,0.17,Y,067830,1000,410 억,,3503192,N,N,56,N,00,N
 20250512,140554,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2380,65,2,2.81,194852232,82177,343.09,2320,2395,2315,3005,1625,2315,2371.13,8.54,0,3119,2348,2331,2318,2301,2288,2330,2300,410,690,1000,1660,5,1,41040895,977,7.73,0.20,12,0.20,308.00,11950.00,2445,20240516,-2.66,1822,20241209,30.63,2395,-0.63,20250512,1971,20.75,20250106,2445,-2.66,20240516,1822,30.63,20241209,0.17,Y,067830,1000,410 억,,3503192,N,N,56,N,00,N
diff --git a/067900/price/prices-20250501.csv b/067900/price/prices-20250501.csv
index 8b0c1ef13316..4bcc26507dfa 100644
--- a/067900/price/prices-20250501.csv
+++ b/067900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6540,40,2,0.62,140148120,21446,124.12,6550,6560,6510,8450,4550,6500,6534.93,2.90,0,4556,6580,6540,6510,6470,6440,6535,6465,91,1950,500,4680,10,1,18199659,1190,3.80,0.39,12,0.12,1720.00,16738.00,8160,20240701,-19.85,5570,20241209,17.41,6660,-1.80,20250220,5890,11.04,20250409,8160,-19.85,20240701,5570,17.41,20241209,0.86,Y,067900,500,90 억,,527003,N,N,693,N,00,N
+20250513,150558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6520,20,2,0.31,138625660,21213,122.77,6550,6560,6510,8450,4550,6500,6534.94,2.90,0,4496,6580,6540,6510,6470,6440,6535,6465,91,1950,500,4680,10,1,18199659,1187,3.79,0.39,12,0.12,1720.00,16738.00,8160,20240701,-20.10,5570,20241209,17.06,6660,-2.10,20250220,5890,10.70,20250409,8160,-20.10,20240701,5570,17.06,20241209,0.86,Y,067900,500,90 억,,527003,N,N,732,N,00,N
+20250513,140559,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6540,40,2,0.62,110258660,16867,97.62,6550,6560,6510,8450,4550,6500,6536.95,2.90,0,1898,6580,6540,6510,6470,6440,6535,6465,91,1950,500,4680,10,1,18199659,1190,3.80,0.39,12,0.09,1720.00,16738.00,8160,20240701,-19.85,5570,20241209,17.41,6660,-1.80,20250220,5890,11.04,20250409,8160,-19.85,20240701,5570,17.41,20241209,0.86,Y,067900,500,90 억,,527003,N,N,732,N,00,N
+20250513,130600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6540,40,2,0.62,107225970,16403,94.94,6550,6560,6510,8450,4550,6500,6536.97,2.90,0,1561,6580,6540,6510,6470,6440,6535,6465,91,1950,500,4680,10,1,18199659,1190,3.80,0.39,12,0.09,1720.00,16738.00,8160,20240701,-19.85,5570,20241209,17.41,6660,-1.80,20250220,5890,11.04,20250409,8160,-19.85,20240701,5570,17.41,20241209,0.86,Y,067900,500,90 억,,527003,N,N,732,N,00,N
+20250513,120601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6520,20,2,0.31,102975990,15752,91.17,6550,6560,6510,8450,4550,6500,6537.33,2.90,0,1035,6580,6540,6510,6470,6440,6535,6465,91,1950,500,4680,10,1,18199659,1187,3.79,0.39,12,0.09,1720.00,16738.00,8160,20240701,-20.10,5570,20241209,17.06,6660,-2.10,20250220,5890,10.70,20250409,8160,-20.10,20240701,5570,17.06,20241209,0.86,Y,067900,500,90 억,,527003,N,N,732,N,00,N
+20250513,110600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6520,20,2,0.31,96160770,14707,85.12,6550,6560,6510,8450,4550,6500,6538.44,2.90,0,1034,6580,6540,6510,6470,6440,6535,6465,91,1950,500,4680,10,1,18199659,1187,3.79,0.39,12,0.08,1720.00,16738.00,8160,20240701,-20.10,5570,20241209,17.06,6660,-2.10,20250220,5890,10.70,20250409,8160,-20.10,20240701,5570,17.06,20241209,0.86,Y,067900,500,90 억,,527003,N,N,732,N,00,N
+20250513,100601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6540,40,2,0.62,78387200,11988,69.38,6550,6560,6510,8450,4550,6500,6538.81,2.90,0,574,6580,6540,6510,6470,6440,6535,6465,91,1950,500,4680,10,1,18199659,1190,3.80,0.39,12,0.07,1720.00,16738.00,8160,20240701,-19.85,5570,20241209,17.41,6660,-1.80,20250220,5890,11.04,20250409,8160,-19.85,20240701,5570,17.41,20241209,0.86,Y,067900,500,90 억,,527003,N,N,732,N,00,N
+20250513,090604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6540,40,2,0.62,1475230,225,1.30,6550,6560,6530,8450,4550,6500,6556.58,2.90,0,-10,6580,6540,6510,6470,6440,6535,6465,91,1950,500,4680,10,1,18199659,1190,3.80,0.39,12,0.00,1720.00,16738.00,8160,20240701,-19.85,5570,20241209,17.41,6660,-1.80,20250220,5890,11.04,20250409,8160,-19.85,20240701,5570,17.41,20241209,0.86,Y,067900,500,90 억,,527003,N,N,732,N,00,N
 20250512,160549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6500,10,2,0.15,112425320,17277,85.96,6500,6550,6480,8430,4550,6490,6507.22,2.86,0,7427,6616,6552,6496,6432,6376,6525,6405,91,1940,500,4670,10,1,18199659,1183,3.78,0.39,12,0.09,1720.00,16738.00,8160,20240701,-20.34,5570,20241209,16.70,6660,-2.40,20250220,5890,10.36,20250409,8160,-20.34,20240701,5570,16.70,20241209,0.85,Y,067900,500,90 억,,519759,N,N,732,N,00,N
 20250512,150555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6500,10,2,0.15,110866400,17037,84.77,6500,6550,6480,8430,4550,6490,6507.39,2.86,0,7453,6616,6552,6496,6432,6376,6525,6405,91,1940,500,4670,10,1,18199659,1183,3.78,0.39,12,0.09,1720.00,16738.00,8160,20240701,-20.34,5570,20241209,16.70,6660,-2.40,20250220,5890,10.36,20250409,8160,-20.34,20240701,5570,16.70,20241209,0.85,Y,067900,500,90 억,,519759,N,N,242,N,00,N
 20250512,140554,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6510,20,2,0.31,90593330,13917,69.24,6500,6550,6490,8430,4550,6490,6509.54,2.86,0,6085,6616,6552,6496,6432,6376,6525,6405,91,1940,500,4670,10,1,18199659,1185,3.78,0.39,12,0.08,1720.00,16738.00,8160,20240701,-20.22,5570,20241209,16.88,6660,-2.25,20250220,5890,10.53,20250409,8160,-20.22,20240701,5570,16.88,20241209,0.85,Y,067900,500,90 억,,519759,N,N,242,N,00,N
diff --git a/067920/price/prices-20250501.csv b/067920/price/prices-20250501.csv
index 6d4c628a3689..03b8a6134b54 100644
--- a/067920/price/prices-20250501.csv
+++ b/067920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5560,40,2,0.72,212449185,38217,81.87,5520,5580,5510,7170,3870,5520,5559.02,4.91,0,9625,5566,5542,5496,5472,5426,5555,5485,55,1650,500,4080,10,1,10996119,611,9.38,0.73,12,0.35,593.00,7576.00,6400,20240508,-13.12,4730,20241115,17.55,5800,-4.14,20250116,4875,14.05,20250409,6260,-11.18,20240513,4730,17.55,20241115,0.90,Y,067920,500,54 억,,539738,N,N,3946,N,00,N
+20250513,150558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5550,30,2,0.54,193606415,34829,74.61,5520,5580,5510,7170,3870,5520,5558.77,4.91,0,9437,5566,5542,5496,5472,5426,5555,5485,55,1650,500,4080,10,1,10996119,610,9.36,0.73,12,0.32,593.00,7576.00,6400,20240508,-13.28,4730,20241115,17.34,5800,-4.31,20250116,4875,13.85,20250409,6260,-11.34,20240513,4730,17.34,20241115,0.90,Y,067920,500,54 억,,539738,N,N,4145,N,00,N
+20250513,140559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5570,50,2,0.91,166175395,29895,64.04,5520,5580,5510,7170,3870,5520,5558.64,4.91,0,8478,5566,5542,5496,5472,5426,5555,5485,55,1650,500,4080,10,1,10996119,612,9.39,0.74,12,0.27,593.00,7576.00,6400,20240508,-12.97,4730,20241115,17.76,5800,-3.97,20250116,4875,14.26,20250409,6260,-11.02,20240513,4730,17.76,20241115,0.90,Y,067920,500,54 억,,539738,N,N,4145,N,00,N
+20250513,130600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5560,40,2,0.72,140061425,25198,53.98,5520,5580,5510,7170,3870,5520,5558.43,4.91,0,7640,5566,5542,5496,5472,5426,5555,5485,55,1650,500,4080,10,1,10996119,611,9.38,0.73,12,0.23,593.00,7576.00,6400,20240508,-13.12,4730,20241115,17.55,5800,-4.14,20250116,4875,14.05,20250409,6260,-11.18,20240513,4730,17.55,20241115,0.90,Y,067920,500,54 억,,539738,N,N,4145,N,00,N
+20250513,120601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,60,2,1.09,110829365,19940,42.72,5520,5580,5510,7170,3870,5520,5558.14,4.91,0,6132,5566,5542,5496,5472,5426,5555,5485,55,1650,500,4080,10,1,10996119,614,9.41,0.74,12,0.18,593.00,7576.00,6400,20240508,-12.81,4730,20241115,17.97,5800,-3.79,20250116,4875,14.46,20250409,6260,-10.86,20240513,4730,17.97,20241115,0.90,Y,067920,500,54 억,,539738,N,N,4145,N,00,N
+20250513,110600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5560,40,2,0.72,83716765,15073,32.29,5520,5570,5510,7170,3870,5520,5554.09,4.91,0,5457,5566,5542,5496,5472,5426,5555,5485,55,1650,500,4080,10,1,10996119,611,9.38,0.73,12,0.14,593.00,7576.00,6400,20240508,-13.12,4730,20241115,17.55,5800,-4.14,20250116,4875,14.05,20250409,6260,-11.18,20240513,4730,17.55,20241115,0.90,Y,067920,500,54 억,,539738,N,N,4145,N,00,N
+20250513,100602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5560,40,2,0.72,32693345,5901,12.64,5520,5570,5510,7170,3870,5520,5540.31,4.91,0,178,5566,5542,5496,5472,5426,5555,5485,55,1650,500,4080,10,1,10996119,611,9.38,0.73,12,0.05,593.00,7576.00,6400,20240508,-13.12,4730,20241115,17.55,5800,-4.14,20250116,4875,14.05,20250409,6260,-11.18,20240513,4730,17.55,20241115,0.90,Y,067920,500,54 억,,539738,N,N,4145,N,00,N
+20250513,090604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5540,20,2,0.36,5746000,1038,2.22,5520,5550,5520,7170,3870,5520,5535.65,4.91,0,484,5566,5542,5496,5472,5426,5555,5485,55,1650,500,4080,10,1,10996119,609,9.34,0.73,12,0.01,593.00,7576.00,6400,20240508,-13.44,4730,20241115,17.12,5800,-4.48,20250116,4875,13.64,20250409,6260,-11.50,20240513,4730,17.12,20241115,0.90,Y,067920,500,54 억,,539738,N,N,4145,N,00,N
 20250512,160549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5520,40,2,0.73,255746380,46578,151.23,5480,5520,5450,7120,3840,5480,5490.71,4.79,0,14025,5606,5542,5486,5422,5366,5515,5395,55,1640,500,4050,10,1,10996119,607,9.31,0.73,12,0.42,593.00,7576.00,6400,20240508,-13.75,4730,20241115,16.70,5800,-4.83,20250116,4875,13.23,20250409,6260,-11.82,20240513,4730,16.70,20241115,0.91,Y,067920,500,54 억,,526238,N,N,4145,N,00,N
 20250512,150556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,30,2,0.55,250356020,45600,148.05,5480,5520,5450,7120,3840,5480,5490.26,4.79,0,14407,5606,5542,5486,5422,5366,5515,5395,55,1640,500,4050,10,1,10996119,606,9.29,0.73,12,0.41,593.00,7576.00,6400,20240508,-13.91,4730,20241115,16.49,5800,-5.00,20250116,4875,13.03,20250409,6260,-11.98,20240513,4730,16.49,20241115,0.91,Y,067920,500,54 억,,526238,N,N,4625,N,00,N
 20250512,140555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5470,-10,5,-0.18,196799290,35836,116.35,5480,5520,5450,7120,3840,5480,5491.66,4.79,0,16080,5606,5542,5486,5422,5366,5515,5395,55,1640,500,4050,10,1,10996119,601,9.22,0.72,12,0.33,593.00,7576.00,6400,20240508,-14.53,4730,20241115,15.64,5800,-5.69,20250116,4875,12.21,20250409,6260,-12.62,20240513,4730,15.64,20241115,0.91,Y,067920,500,54 억,,526238,N,N,4625,N,00,N
diff --git a/067990/price/prices-20250501.csv b/067990/price/prices-20250501.csv
index 933c46a5cb8f..e5fc466901f5 100644
--- a/067990/price/prices-20250501.csv
+++ b/067990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4640,5,2,0.11,280362366,60264,271.33,4640,4695,4625,6020,3245,4635,4652.24,5.01,0,7342,4688,4661,4648,4621,4608,4655,4615,161,1385,500,3420,5,1,29181550,1354,-29.00,0.35,12,0.21,-160.00,13444.00,5310,20240507,-12.62,4150,20250407,11.81,4835,-4.03,20250217,4150,11.81,20250407,5230,-11.28,20240513,4150,11.81,20250407,0.91,Y,067990,500,160 억,,1461778,N,N,2717,N,00,N
+20250513,150558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4635,0,3,0.00,259998521,55869,251.54,4640,4695,4625,6020,3245,4635,4653.72,5.01,0,10050,4688,4661,4648,4621,4608,4655,4615,161,1385,500,3420,5,1,29181550,1353,-28.97,0.34,12,0.19,-160.00,13444.00,5310,20240507,-12.71,4150,20250407,11.69,4835,-4.14,20250217,4150,11.69,20250407,5230,-11.38,20240513,4150,11.69,20250407,0.91,Y,067990,500,160 억,,1461778,N,N,862,N,00,N
+20250513,140559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4630,-5,5,-0.11,236114445,50713,228.32,4640,4695,4625,6020,3245,4635,4655.90,5.01,0,11198,4688,4661,4648,4621,4608,4655,4615,161,1385,500,3420,5,1,29181550,1351,-28.94,0.34,12,0.17,-160.00,13444.00,5310,20240507,-12.81,4150,20250407,11.57,4835,-4.24,20250217,4150,11.57,20250407,5230,-11.47,20240513,4150,11.57,20250407,0.91,Y,067990,500,160 억,,1461778,N,N,862,N,00,N
+20250513,130600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4645,10,2,0.22,224122465,48125,216.67,4640,4695,4640,6020,3245,4635,4657.09,5.01,0,13215,4688,4661,4648,4621,4608,4655,4615,161,1385,500,3420,5,1,29181550,1355,-29.03,0.35,12,0.16,-160.00,13444.00,5310,20240507,-12.52,4150,20250407,11.93,4835,-3.93,20250217,4150,11.93,20250407,5230,-11.19,20240513,4150,11.93,20250407,0.91,Y,067990,500,160 억,,1461778,N,N,862,N,00,N
+20250513,120601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4660,25,2,0.54,185079995,39734,178.89,4640,4695,4640,6020,3245,4635,4657.98,5.01,0,12208,4688,4661,4648,4621,4608,4655,4615,161,1385,500,3420,5,1,29181550,1360,-29.12,0.35,12,0.14,-160.00,13444.00,5310,20240507,-12.24,4150,20250407,12.29,4835,-3.62,20250217,4150,12.29,20250407,5230,-10.90,20240513,4150,12.29,20250407,0.91,Y,067990,500,160 억,,1461778,N,N,862,N,00,N
+20250513,110600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4660,25,2,0.54,101749055,21811,98.20,4640,4695,4640,6020,3245,4635,4665.03,5.01,0,5515,4688,4661,4648,4621,4608,4655,4615,161,1385,500,3420,5,1,29181550,1360,-29.12,0.35,12,0.07,-160.00,13444.00,5310,20240507,-12.24,4150,20250407,12.29,4835,-3.62,20250217,4150,12.29,20250407,5230,-10.90,20240513,4150,12.29,20250407,0.91,Y,067990,500,160 억,,1461778,N,N,862,N,00,N
+20250513,100602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4665,30,2,0.65,71388185,15299,68.88,4640,4695,4640,6020,3245,4635,4666.20,5.01,0,3047,4688,4661,4648,4621,4608,4655,4615,161,1385,500,3420,5,1,29181550,1361,-29.16,0.35,12,0.05,-160.00,13444.00,5310,20240507,-12.15,4150,20250407,12.41,4835,-3.52,20250217,4150,12.41,20250407,5230,-10.80,20240513,4150,12.41,20250407,0.91,Y,067990,500,160 억,,1461778,N,N,862,N,00,N
+20250513,090604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4655,20,2,0.43,1198990,257,1.16,4640,4695,4640,6020,3245,4635,4665.33,5.01,0,-24,4688,4661,4648,4621,4608,4655,4615,161,1385,500,3420,5,1,29181550,1358,-29.09,0.35,12,0.00,-160.00,13444.00,5310,20240507,-12.34,4150,20250407,12.17,4835,-3.72,20250217,4150,12.17,20250407,5230,-10.99,20240513,4150,12.17,20250407,0.91,Y,067990,500,160 억,,1461778,N,N,862,N,00,N
 20250512,160549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4635,-25,5,-0.54,103431858,22211,101.90,4660,4675,4635,6050,3265,4660,4656.79,4.99,0,6624,4746,4702,4676,4632,4606,4690,4620,161,1390,500,3440,5,1,29181550,1353,-28.97,0.34,12,0.08,-160.00,13444.00,5310,20240507,-12.71,4150,20250407,11.69,4835,-4.14,20250217,4150,11.69,20250407,5230,-11.38,20240513,4150,11.69,20250407,0.91,Y,067990,500,160 억,,1455149,N,N,862,N,00,N
 20250512,150556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4650,-10,5,-0.21,96883640,20799,95.42,4660,4675,4640,6050,3265,4660,4658.09,4.99,0,6838,4746,4702,4676,4632,4606,4690,4620,161,1390,500,3440,5,1,29181550,1357,-29.06,0.35,12,0.07,-160.00,13444.00,5310,20240507,-12.43,4150,20250407,12.05,4835,-3.83,20250217,4150,12.05,20250407,5230,-11.09,20240513,4150,12.05,20250407,0.91,Y,067990,500,160 억,,1455149,N,N,3238,N,00,N
 20250512,140555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4660,0,3,0.00,70184750,15058,69.08,4660,4675,4645,6050,3265,4660,4660.96,4.99,0,4971,4746,4702,4676,4632,4606,4690,4620,161,1390,500,3440,5,1,29181550,1360,-29.12,0.35,12,0.05,-160.00,13444.00,5310,20240507,-12.24,4150,20250407,12.29,4835,-3.62,20250217,4150,12.29,20250407,5230,-10.90,20240513,4150,12.29,20250407,0.91,Y,067990,500,160 억,,1455149,N,N,3238,N,00,N
diff --git a/068050/price/prices-20250501.csv b/068050/price/prices-20250501.csv
index 1969e642d443..23fe45bafe4d 100644
--- a/068050/price/prices-20250501.csv
+++ b/068050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160551,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2250,-20,5,-0.88,373224452,164996,105.13,2275,2280,2245,2950,1590,2270,2262.03,3.52,0,38589,2323,2296,2248,2221,2173,2310,2235,138,680,500,1400,5,1,27694076,623,-20.09,0.78,12,0.60,-112.00,2874.00,4210,20250314,-46.56,1810,20240805,24.31,4210,-46.56,20250314,2000,12.50,20250102,4210,-46.56,20250314,1810,24.31,20240805,4.82,Y,068050,500,138 억,,973858,N,N,12729,N,00,N
+20250513,150559,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2270,0,3,0.00,247306092,109273,69.63,2275,2280,2245,2950,1590,2270,2263.19,3.52,0,-217,2323,2296,2248,2221,2173,2310,2235,138,680,500,1400,5,1,27694076,629,-20.27,0.79,12,0.39,-112.00,2874.00,4210,20250314,-46.08,1810,20240805,25.41,4210,-46.08,20250314,2000,13.50,20250102,4210,-46.08,20250314,1810,25.41,20240805,4.82,Y,068050,500,138 억,,973858,N,N,13151,N,00,N
+20250513,140600,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2270,0,3,0.00,167685215,74183,47.27,2275,2280,2245,2950,1590,2270,2260.43,3.52,0,-5524,2323,2296,2248,2221,2173,2310,2235,138,680,500,1400,5,1,27694076,629,-20.27,0.79,12,0.27,-112.00,2874.00,4210,20250314,-46.08,1810,20240805,25.41,4210,-46.08,20250314,2000,13.50,20250102,4210,-46.08,20250314,1810,25.41,20240805,4.82,Y,068050,500,138 억,,973858,N,N,13151,N,00,N
+20250513,130601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2255,-15,5,-0.66,124375955,54992,35.04,2275,2280,2245,2950,1590,2270,2261.71,3.52,0,1667,2323,2296,2248,2221,2173,2310,2235,138,680,500,1400,5,1,27694076,625,-20.13,0.78,12,0.20,-112.00,2874.00,4210,20250314,-46.44,1810,20240805,24.59,4210,-46.44,20250314,2000,12.75,20250102,4210,-46.44,20250314,1810,24.59,20240805,4.82,Y,068050,500,138 억,,973858,N,N,13151,N,00,N
+20250513,120601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2260,-10,5,-0.44,110238510,48734,31.05,2275,2280,2245,2950,1590,2270,2262.05,3.52,0,-1013,2323,2296,2248,2221,2173,2310,2235,138,680,500,1400,5,1,27694076,626,-20.18,0.79,12,0.18,-112.00,2874.00,4210,20250314,-46.32,1810,20240805,24.86,4210,-46.32,20250314,2000,13.00,20250102,4210,-46.32,20250314,1810,24.86,20240805,4.82,Y,068050,500,138 억,,973858,N,N,13151,N,00,N
+20250513,110601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2270,0,3,0.00,93917490,41527,26.46,2275,2280,2245,2950,1590,2270,2261.60,3.52,0,-221,2323,2296,2248,2221,2173,2310,2235,138,680,500,1400,5,1,27694076,629,-20.27,0.79,12,0.15,-112.00,2874.00,4210,20250314,-46.08,1810,20240805,25.41,4210,-46.08,20250314,2000,13.50,20250102,4210,-46.08,20250314,1810,25.41,20240805,4.82,Y,068050,500,138 억,,973858,N,N,13151,N,00,N
+20250513,100602,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2270,0,3,0.00,59385345,26224,16.71,2275,2280,2250,2950,1590,2270,2264.54,3.52,0,-2882,2323,2296,2248,2221,2173,2310,2235,138,680,500,1400,5,1,27694076,629,-20.27,0.79,12,0.09,-112.00,2874.00,4210,20250314,-46.08,1810,20240805,25.41,4210,-46.08,20250314,2000,13.50,20250102,4210,-46.08,20250314,1810,25.41,20240805,4.82,Y,068050,500,138 억,,973858,N,N,13151,N,00,N
+20250513,090605,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2260,-10,5,-0.44,3531210,1556,0.99,2275,2280,2260,2950,1590,2270,2269.42,3.52,0,-1028,2323,2296,2248,2221,2173,2310,2235,138,680,500,1400,5,1,27694076,626,-20.18,0.79,12,0.01,-112.00,2874.00,4210,20250314,-46.32,1810,20240805,24.86,4210,-46.32,20250314,2000,13.00,20250102,4210,-46.32,20250314,1810,24.86,20240805,4.82,Y,068050,500,138 억,,973858,N,N,13151,N,00,N
 20250512,160550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2270,40,2,1.79,352100582,156571,77.01,2230,2275,2200,2895,1565,2230,2248.82,3.46,0,18795,2336,2282,2241,2187,2146,2262,2167,138,665,500,1380,5,1,27694076,629,-20.27,0.79,12,0.57,-112.00,2874.00,4210,20250314,-46.08,1810,20240805,25.41,4210,-46.08,20250314,2000,13.50,20250102,4210,-46.08,20250314,1810,25.41,20240805,4.72,Y,068050,500,138 억,,958433,N,N,13151,N,00,N
 20250512,150556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2265,35,2,1.57,326362002,145204,71.42,2230,2275,2200,2895,1565,2230,2247.61,3.46,0,15259,2336,2282,2241,2187,2146,2262,2167,138,665,500,1380,5,1,27694076,627,-20.22,0.79,12,0.52,-112.00,2874.00,4210,20250314,-46.20,1810,20240805,25.14,4210,-46.20,20250314,2000,13.25,20250102,4210,-46.20,20250314,1810,25.14,20240805,4.72,Y,068050,500,138 억,,958433,N,N,15022,N,00,N
 20250512,140555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2270,40,2,1.79,294037752,130925,64.40,2230,2275,2200,2895,1565,2230,2245.85,3.46,0,12231,2336,2282,2241,2187,2146,2262,2167,138,665,500,1380,5,1,27694076,629,-20.27,0.79,12,0.47,-112.00,2874.00,4210,20250314,-46.08,1810,20240805,25.41,4210,-46.08,20250314,2000,13.50,20250102,4210,-46.08,20250314,1810,25.41,20240805,4.72,Y,068050,500,138 억,,958433,N,N,15022,N,00,N
diff --git a/068100/price/prices-20250501.csv b/068100/price/prices-20250501.csv
index 8dd15fd7e59e..55b09ad1e942 100644
--- a/068100/price/prices-20250501.csv
+++ b/068100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3840,240,2,6.67,1451020423,386418,222.52,3600,3900,3570,4680,2520,3600,3754.84,5.04,0,48620,3836,3717,3541,3422,3246,3777,3482,50,1080,500,2160,5,1,9939614,382,-19.90,2.93,12,3.89,-193.00,1309.00,6260,20240429,-38.66,2495,20241210,53.91,4470,-14.09,20250115,2550,50.59,20250409,6140,-37.46,20240605,2495,53.91,20241210,1.53,Y,068100,500,49 억,,501451,N,N,1284,N,00,N
+20250513,150559,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,285,2,7.92,1303530102,348231,200.53,3600,3900,3570,4680,2520,3600,3743.29,5.04,0,47016,3836,3717,3541,3422,3246,3777,3482,50,1080,500,2160,5,1,9939614,386,-20.13,2.97,12,3.50,-193.00,1309.00,6260,20240429,-37.94,2495,20241210,55.71,4470,-13.09,20250115,2550,52.35,20250409,6140,-36.73,20240605,2495,55.71,20241210,1.53,Y,068100,500,49 억,,501451,N,N,5366,N,00,N
+20250513,140600,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3740,140,2,3.89,864151707,233851,134.67,3600,3840,3570,4680,2520,3600,3695.31,5.04,0,31976,3836,3717,3541,3422,3246,3777,3482,50,1080,500,2160,5,1,9939614,372,-19.38,2.86,12,2.35,-193.00,1309.00,6260,20240429,-40.26,2495,20241210,49.90,4470,-16.33,20250115,2550,46.67,20250409,6140,-39.09,20240605,2495,49.90,20241210,1.53,Y,068100,500,49 억,,501451,N,N,5366,N,00,N
+20250513,130601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,100,2,2.78,772061932,209238,120.49,3600,3840,3570,4680,2520,3600,3689.87,5.04,0,24047,3836,3717,3541,3422,3246,3777,3482,50,1080,500,2160,5,1,9939614,368,-19.17,2.83,12,2.11,-193.00,1309.00,6260,20240429,-40.89,2495,20241210,48.30,4470,-17.23,20250115,2550,45.10,20250409,6140,-39.74,20240605,2495,48.30,20241210,1.53,Y,068100,500,49 억,,501451,N,N,5366,N,00,N
+20250513,120602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3755,155,2,4.31,666266750,180944,104.20,3600,3840,3570,4680,2520,3600,3682.17,5.04,0,33830,3836,3717,3541,3422,3246,3777,3482,50,1080,500,2160,5,1,9939614,373,-19.46,2.87,12,1.82,-193.00,1309.00,6260,20240429,-40.02,2495,20241210,50.50,4470,-16.00,20250115,2550,47.25,20250409,6140,-38.84,20240605,2495,50.50,20241210,1.53,Y,068100,500,49 억,,501451,N,N,5366,N,00,N
+20250513,110601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3635,35,2,0.97,263043450,72775,41.91,3600,3660,3570,4680,2520,3600,3614.48,5.04,0,3384,3836,3717,3541,3422,3246,3777,3482,50,1080,500,2160,5,1,9939614,361,-18.83,2.78,12,0.73,-193.00,1309.00,6260,20240429,-41.93,2495,20241210,45.69,4470,-18.68,20250115,2550,42.55,20250409,6140,-40.80,20240605,2495,45.69,20241210,1.53,Y,068100,500,49 억,,501451,N,N,5366,N,00,N
+20250513,100602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3615,15,2,0.42,204992830,56736,32.67,3600,3660,3570,4680,2520,3600,3613.10,5.04,0,-818,3836,3717,3541,3422,3246,3777,3482,50,1080,500,2160,5,1,9939614,359,-18.73,2.76,12,0.57,-193.00,1309.00,6260,20240429,-42.25,2495,20241210,44.89,4470,-19.13,20250115,2550,41.76,20250409,6140,-41.12,20240605,2495,44.89,20241210,1.53,Y,068100,500,49 억,,501451,N,N,5366,N,00,N
+20250513,090605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,0,3,0.00,23522185,6545,3.77,3600,3620,3570,4680,2520,3600,3593.92,5.04,0,-421,3836,3717,3541,3422,3246,3777,3482,50,1080,500,2160,5,1,9939614,358,-18.65,2.75,12,0.07,-193.00,1309.00,6260,20240429,-42.49,2495,20241210,44.29,4470,-19.46,20250115,2550,41.18,20250409,6140,-41.37,20240605,2495,44.29,20241210,1.53,Y,068100,500,49 억,,501451,N,N,5366,N,00,N
 20250512,160550,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,220,2,6.51,606684732,170980,430.14,3380,3660,3365,4390,2370,3380,3548.08,4.79,0,28481,3466,3422,3371,3327,3276,3427,3332,50,1010,500,2020,5,1,9939614,358,-18.65,2.75,12,1.72,-193.00,1309.00,6300,20240426,-42.86,2495,20241210,44.29,4470,-19.46,20250115,2550,41.18,20250409,6140,-41.37,20240605,2495,44.29,20241210,1.49,Y,068100,500,49 억,,475785,N,N,5366,N,00,N
 20250512,150556,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,220,2,6.51,554249650,156401,393.46,3380,3660,3365,4390,2370,3380,3543.77,4.79,0,24022,3466,3422,3371,3327,3276,3427,3332,50,1010,500,2020,5,1,9939614,358,-18.65,2.75,12,1.57,-193.00,1309.00,6300,20240426,-42.86,2495,20241210,44.29,4470,-19.46,20250115,2550,41.18,20250409,6140,-41.37,20240605,2495,44.29,20241210,1.49,Y,068100,500,49 억,,475785,N,N,1346,N,00,N
 20250512,140555,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3545,165,2,4.88,196826900,56978,143.34,3380,3550,3365,4390,2370,3380,3454.44,4.79,0,4351,3466,3422,3371,3327,3276,3427,3332,50,1010,500,2020,5,1,9939614,352,-18.37,2.71,12,0.57,-193.00,1309.00,6300,20240426,-43.73,2495,20241210,42.08,4470,-20.69,20250115,2550,39.02,20250409,6140,-42.26,20240605,2495,42.08,20241210,1.49,Y,068100,500,49 억,,475785,N,N,1346,N,00,N
diff --git a/068240/price/prices-20250501.csv b/068240/price/prices-20250501.csv
index b653f8c72cfa..03f91d7fd7e0 100644
--- a/068240/price/prices-20250501.csv
+++ b/068240/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160552,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8650,-50,5,-0.57,563882230,64492,68.45,8830,8840,8650,11310,6090,8700,8743.44,7.68,0,-6140,9013,8856,8643,8486,8273,8935,8565,193,2610,500,6430,10,1,38163437,3301,28.45,1.28,12,0.17,304.00,6749.00,13910,20240507,-37.81,7490,20250409,15.49,11490,-24.72,20250217,7490,15.49,20250409,13670,-36.72,20240513,7490,15.49,20250409,0.48,Y,068240,500,192 억,,2930705,N,N,18389,N,00,N
+20250513,150559,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8680,-20,5,-0.23,516641120,59038,62.66,8830,8840,8680,11310,6090,8700,8750.99,7.68,0,-3238,9013,8856,8643,8486,8273,8935,8565,193,2610,500,6430,10,1,38163437,3313,28.55,1.29,12,0.15,304.00,6749.00,13910,20240507,-37.60,7490,20250409,15.89,11490,-24.46,20250217,7490,15.89,20250409,13670,-36.50,20240513,7490,15.89,20250409,0.48,Y,068240,500,192 억,,2930705,N,N,19843,N,00,N
+20250513,140600,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8730,30,2,0.34,415406610,47422,50.33,8830,8840,8710,11310,6090,8700,8759.79,7.68,0,-2865,9013,8856,8643,8486,8273,8935,8565,193,2610,500,6430,10,1,38163437,3332,28.72,1.29,12,0.12,304.00,6749.00,13910,20240507,-37.24,7490,20250409,16.56,11490,-24.02,20250217,7490,16.56,20250409,13670,-36.14,20240513,7490,16.56,20250409,0.48,Y,068240,500,192 억,,2930705,N,N,19843,N,00,N
+20250513,130601,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8810,110,2,1.26,327174160,37347,39.64,8830,8840,8710,11310,6090,8700,8760.39,7.68,0,-4093,9013,8856,8643,8486,8273,8935,8565,193,2610,500,6430,10,1,38163437,3362,28.98,1.31,12,0.10,304.00,6749.00,13910,20240507,-36.66,7490,20250409,17.62,11490,-23.32,20250217,7490,17.62,20250409,13670,-35.55,20240513,7490,17.62,20250409,0.48,Y,068240,500,192 억,,2930705,N,N,19843,N,00,N
+20250513,120602,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8780,80,2,0.92,278116980,31765,33.71,8830,8840,8710,11310,6090,8700,8755.45,7.68,0,-5216,9013,8856,8643,8486,8273,8935,8565,193,2610,500,6430,10,1,38163437,3351,28.88,1.30,12,0.08,304.00,6749.00,13910,20240507,-36.88,7490,20250409,17.22,11490,-23.59,20250217,7490,17.22,20250409,13670,-35.77,20240513,7490,17.22,20250409,0.48,Y,068240,500,192 억,,2930705,N,N,19843,N,00,N
+20250513,110601,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8720,20,2,0.23,201445610,23012,24.42,8830,8840,8710,11310,6090,8700,8753.94,7.68,0,-1879,9013,8856,8643,8486,8273,8935,8565,193,2610,500,6430,10,1,38163437,3328,28.68,1.29,12,0.06,304.00,6749.00,13910,20240507,-37.31,7490,20250409,16.42,11490,-24.11,20250217,7490,16.42,20250409,13670,-36.21,20240513,7490,16.42,20250409,0.48,Y,068240,500,192 억,,2930705,N,N,19843,N,00,N
+20250513,100603,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8750,50,2,0.57,127226620,14506,15.40,8830,8840,8720,11310,6090,8700,8770.62,7.68,0,-3652,9013,8856,8643,8486,8273,8935,8565,193,2610,500,6430,10,1,38163437,3339,28.78,1.30,12,0.04,304.00,6749.00,13910,20240507,-37.10,7490,20250409,16.82,11490,-23.85,20250217,7490,16.82,20250409,13670,-35.99,20240513,7490,16.82,20250409,0.48,Y,068240,500,192 억,,2930705,N,N,19843,N,00,N
+20250513,090605,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8760,60,2,0.69,18083170,2056,2.18,8830,8840,8720,11310,6090,8700,8795.32,7.68,0,-1178,9013,8856,8643,8486,8273,8935,8565,193,2610,500,6430,10,1,38163437,3343,28.82,1.30,12,0.01,304.00,6749.00,13910,20240507,-37.02,7490,20250409,16.96,11490,-23.76,20250217,7490,16.96,20250409,13670,-35.92,20240513,7490,16.96,20250409,0.48,Y,068240,500,192 억,,2930705,N,N,19843,N,00,N
 20250512,160550,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8700,200,2,2.35,814598360,94223,155.67,8430,8800,8430,11050,5950,8500,8645.43,7.63,0,12669,8766,8632,8546,8412,8326,8590,8370,193,2550,500,6290,10,1,38163437,3320,28.62,1.29,12,0.25,304.00,6749.00,13910,20240507,-37.46,7490,20250409,16.15,11490,-24.28,20250217,7490,16.15,20250409,13670,-36.36,20240513,7490,16.15,20250409,0.47,Y,068240,500,192 억,,2911932,N,N,19843,N,00,N
 20250512,150557,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8650,150,2,1.76,771984390,89314,147.56,8430,8800,8430,11050,5950,8500,8643.49,7.63,0,12465,8766,8632,8546,8412,8326,8590,8370,193,2550,500,6290,10,1,38163437,3301,28.45,1.28,12,0.23,304.00,6749.00,13910,20240507,-37.81,7490,20250409,15.49,11490,-24.72,20250217,7490,15.49,20250409,13670,-36.72,20240513,7490,15.49,20250409,0.47,Y,068240,500,192 억,,2911932,N,N,13008,N,00,N
 20250512,140556,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8660,160,2,1.88,641035280,74206,122.60,8430,8800,8430,11050,5950,8500,8638.59,7.63,0,19131,8766,8632,8546,8412,8326,8590,8370,193,2550,500,6290,10,1,38163437,3305,28.49,1.28,12,0.19,304.00,6749.00,13910,20240507,-37.74,7490,20250409,15.62,11490,-24.63,20250217,7490,15.62,20250409,13670,-36.65,20240513,7490,15.62,20250409,0.47,Y,068240,500,192 억,,2911932,N,N,13008,N,00,N
diff --git a/068270/price/prices-20250501.csv b/068270/price/prices-20250501.csv
index cf44cfd045ec..8674eabf8acf 100644
--- a/068270/price/prices-20250501.csv
+++ b/068270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160552,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,154300,2500,2,1.65,117958681950,763286,53.19,152300,156300,152300,197300,106300,151800,154540.80,21.89,0,7366,160066,155932,153566,149432,147066,154750,148250,2308,45500,1000,115360,100,1,222989898,344073,83.09,1.79,12,0.34,1857.00,85984.00,201524,20240730,-23.43,151200,20250512,2.05,192900,-20.01,20250304,151200,2.05,20250512,211000,-26.87,20240730,151200,2.05,20250512,0.88,Y,068270,1000,2308 억,,48807955,N,N,36628,N,00,N
+20250513,150559,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,154200,2400,2,1.58,106316222700,687819,47.93,152300,156300,152300,197300,106300,151800,154570.14,21.89,0,-4084,160066,155932,153566,149432,147066,154750,148250,2308,45500,1000,115360,100,1,222989898,343850,83.04,1.79,12,0.31,1857.00,85984.00,201524,20240730,-23.48,151200,20250512,1.98,192900,-20.06,20250304,151200,1.98,20250512,211000,-26.92,20240730,151200,1.98,20250512,0.88,Y,068270,1000,2308 억,,48807955,N,N,176000,N,00,N
+20250513,140600,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,154700,2900,2,1.91,91171560950,589788,41.10,152300,156300,152300,197300,106300,151800,154583.71,21.89,0,12786,160066,155932,153566,149432,147066,154750,148250,2308,45500,1000,115360,100,1,222989898,344965,83.31,1.80,12,0.26,1857.00,85984.00,201524,20240730,-23.23,151200,20250512,2.31,192900,-19.80,20250304,151200,2.31,20250512,211000,-26.68,20240730,151200,2.31,20250512,0.88,Y,068270,1000,2308 억,,48807955,N,N,176000,N,00,N
+20250513,130601,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,154000,2200,2,1.45,77050393700,498290,34.72,152300,156300,152300,197300,106300,151800,154629.74,21.89,0,24364,160066,155932,153566,149432,147066,154750,148250,2308,45500,1000,115360,100,1,222989898,343404,82.93,1.79,12,0.22,1857.00,85984.00,201524,20240730,-23.58,151200,20250512,1.85,192900,-20.17,20250304,151200,1.85,20250512,211000,-27.01,20240730,151200,1.85,20250512,0.88,Y,068270,1000,2308 억,,48807955,N,N,176000,N,00,N
+20250513,120602,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,154300,2500,2,1.65,71081778750,459607,32.03,152300,156300,152300,197300,106300,151800,154657.87,21.89,0,27606,160066,155932,153566,149432,147066,154750,148250,2308,45500,1000,115360,100,1,222989898,344073,83.09,1.79,12,0.21,1857.00,85984.00,201524,20240730,-23.43,151200,20250512,2.05,192900,-20.01,20250304,151200,2.05,20250512,211000,-26.87,20240730,151200,2.05,20250512,0.88,Y,068270,1000,2308 억,,48807955,N,N,176000,N,00,N
+20250513,110601,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,155000,3200,2,2.11,63196853200,408560,28.47,152300,156300,152300,197300,106300,151800,154682.09,21.89,0,35602,160066,155932,153566,149432,147066,154750,148250,2308,45500,1000,115360,100,1,222989898,345634,83.47,1.80,12,0.18,1857.00,85984.00,201524,20240730,-23.09,151200,20250512,2.51,192900,-19.65,20250304,151200,2.51,20250512,211000,-26.54,20240730,151200,2.51,20250512,0.88,Y,068270,1000,2308 억,,48807955,N,N,176000,N,00,N
+20250513,100603,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,155000,3200,2,2.11,54391604800,351771,24.51,152300,156300,152300,197300,106300,151800,154622.37,21.89,0,37042,160066,155932,153566,149432,147066,154750,148250,2308,45500,1000,115360,100,1,222989898,345634,83.47,1.80,12,0.16,1857.00,85984.00,201524,20240730,-23.09,151200,20250512,2.51,192900,-19.65,20250304,151200,2.51,20250512,211000,-26.54,20240730,151200,2.51,20250512,0.88,Y,068270,1000,2308 억,,48807955,N,N,176000,N,00,N
+20250513,090606,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,153800,2000,2,1.32,9774509800,63902,4.45,152300,154000,152300,197300,106300,151800,152961.32,21.89,0,-156,160066,155932,153566,149432,147066,154750,148250,2308,45500,1000,115360,100,1,222989898,342958,82.82,1.79,12,0.03,1857.00,85984.00,201524,20240730,-23.68,151200,20250512,1.72,192900,-20.27,20250304,151200,1.72,20250512,211000,-27.11,20240730,151200,1.72,20250512,0.88,Y,068270,1000,2308 억,,48807955,N,N,176000,N,00,N
 20250512,160550,55,20.00,KOSPI200,신저가,제약,N,N,N,Y,40,Y,151800,-6200,5,-3.92,218516794800,1435072,325.16,157400,157700,151200,205000,110600,158000,152269.39,22.12,0,-591109,161933,159966,158733,156766,155533,159350,156150,2308,47000,1000,120080,100,1,222989898,338499,81.74,1.77,12,0.64,1857.00,85984.00,201524,20240730,-24.67,151200,20250512,0.40,192900,-21.31,20250304,151200,0.40,20250512,211000,-28.06,20240730,151200,0.40,20250512,0.88,Y,068270,1000,2308 억,,49336416,N,N,175986,N,00,N
 20250512,150557,55,20.00,KOSPI200,신저가,제약,N,N,N,Y,40,Y,151500,-6500,5,-4.11,201979756300,1326057,300.46,157400,157700,151200,205000,110600,158000,152316.04,22.12,0,-610549,161933,159966,158733,156766,155533,159350,156150,2308,47000,1000,120080,100,1,222989898,337830,81.58,1.76,12,0.59,1857.00,85984.00,201524,20240730,-24.82,151200,20250512,0.20,192900,-21.46,20250304,151200,0.20,20250512,211000,-28.20,20240730,151200,0.20,20250512,0.88,Y,068270,1000,2308 억,,49336416,N,N,73178,N,00,N
 20250512,140556,55,20.00,KOSPI200,신저가,제약,N,N,N,Y,40,Y,151800,-6200,5,-3.92,171747977150,1126554,255.26,157400,157700,151200,205000,110600,158000,152454.27,22.12,0,-524001,161933,159966,158733,156766,155533,159350,156150,2308,47000,1000,120080,100,1,222989898,338499,81.74,1.77,12,0.51,1857.00,85984.00,201524,20240730,-24.67,151200,20250512,0.40,192900,-21.31,20250304,151200,0.40,20250512,211000,-28.06,20240730,151200,0.40,20250512,0.88,Y,068270,1000,2308 억,,49336416,N,N,73178,N,00,N
diff --git a/068290/price/prices-20250501.csv b/068290/price/prices-20250501.csv
index a3b993bbeb30..c3e746e7416d 100644
--- a/068290/price/prices-20250501.csv
+++ b/068290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160552,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16570,-80,5,-0.48,120555395,7263,24.95,16800,16800,16510,21600,11660,16650,16598.59,1.53,0,-3007,17423,17036,16793,16406,16163,17230,16600,50,4950,500,11650,10,1,10000000,1657,15.27,0.94,12,0.07,1085.00,17639.00,21850,20240517,-24.16,12880,20241115,28.65,18690,-11.34,20250407,14200,16.69,20250331,21850,-24.16,20240517,12880,28.65,20241115,2.03,Y,068290,500,50 억,,152969,N,N,30,N,00,N
+20250513,150600,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16570,-80,5,-0.48,114972075,6926,23.79,16800,16800,16510,21600,11660,16650,16600.07,1.53,0,-2952,17423,17036,16793,16406,16163,17230,16600,50,4950,500,11650,10,1,10000000,1657,15.27,0.94,12,0.07,1085.00,17639.00,21850,20240517,-24.16,12880,20241115,28.65,18690,-11.34,20250407,14200,16.69,20250331,21850,-24.16,20240517,12880,28.65,20241115,2.03,Y,068290,500,50 억,,152969,N,N,11,N,00,N
+20250513,140601,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16520,-130,5,-0.78,104291025,6280,21.57,16800,16800,16520,21600,11660,16650,16606.85,1.53,0,-2901,17423,17036,16793,16406,16163,17230,16600,50,4950,500,11650,10,1,10000000,1652,15.23,0.94,12,0.06,1085.00,17639.00,21850,20240517,-24.39,12880,20241115,28.26,18690,-11.61,20250407,14200,16.34,20250331,21850,-24.39,20240517,12880,28.26,20241115,2.03,Y,068290,500,50 억,,152969,N,N,11,N,00,N
+20250513,130602,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16580,-70,5,-0.42,72551775,4364,14.99,16800,16800,16540,21600,11660,16650,16625.06,1.53,0,-1319,17423,17036,16793,16406,16163,17230,16600,50,4950,500,11650,10,1,10000000,1658,15.28,0.94,12,0.04,1085.00,17639.00,21850,20240517,-24.12,12880,20241115,28.73,18690,-11.29,20250407,14200,16.76,20250331,21850,-24.12,20240517,12880,28.73,20241115,2.03,Y,068290,500,50 억,,152969,N,N,11,N,00,N
+20250513,120602,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16630,-20,5,-0.12,67873735,4082,14.02,16800,16800,16540,21600,11660,16650,16627.57,1.53,0,-1087,17423,17036,16793,16406,16163,17230,16600,50,4950,500,11650,10,1,10000000,1663,15.33,0.94,12,0.04,1085.00,17639.00,21850,20240517,-23.89,12880,20241115,29.11,18690,-11.02,20250407,14200,17.11,20250331,21850,-23.89,20240517,12880,29.11,20241115,2.03,Y,068290,500,50 억,,152969,N,N,11,N,00,N
+20250513,110602,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16640,-10,5,-0.06,59316430,3567,12.25,16800,16800,16540,21600,11660,16650,16629.22,1.53,0,-820,17423,17036,16793,16406,16163,17230,16600,50,4950,500,11650,10,1,10000000,1664,15.34,0.94,12,0.04,1085.00,17639.00,21850,20240517,-23.84,12880,20241115,29.19,18690,-10.97,20250407,14200,17.18,20250331,21850,-23.84,20240517,12880,29.19,20241115,2.03,Y,068290,500,50 억,,152969,N,N,11,N,00,N
+20250513,100603,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16590,-60,5,-0.36,41901240,2515,8.64,16800,16800,16590,21600,11660,16650,16660.53,1.53,0,-822,17423,17036,16793,16406,16163,17230,16600,50,4950,500,11650,10,1,10000000,1659,15.29,0.94,12,0.03,1085.00,17639.00,21850,20240517,-24.07,12880,20241115,28.80,18690,-11.24,20250407,14200,16.83,20250331,21850,-24.07,20240517,12880,28.80,20241115,2.03,Y,068290,500,50 억,,152969,N,N,11,N,00,N
+20250513,090606,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16600,-50,5,-0.30,15477870,924,3.17,16800,16800,16600,21600,11660,16650,16750.94,1.53,0,-688,17423,17036,16793,16406,16163,17230,16600,50,4950,500,11650,10,1,10000000,1660,15.30,0.94,12,0.01,1085.00,17639.00,21850,20240517,-24.03,12880,20241115,28.88,18690,-11.18,20250407,14200,16.90,20250331,21850,-24.03,20240517,12880,28.88,20241115,2.03,Y,068290,500,50 억,,152969,N,N,11,N,00,N
 20250512,160551,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16650,130,2,0.79,488371005,29109,258.01,16640,17180,16550,21450,11570,16520,16777.32,1.50,0,1804,16773,16646,16563,16436,16353,16605,16395,50,4930,500,11560,10,1,10000000,1665,15.35,0.94,12,0.29,1085.00,17639.00,21850,20240517,-23.80,12880,20241115,29.27,18690,-10.91,20250407,14200,17.25,20250331,21850,-23.80,20240517,12880,29.27,20241115,2.05,Y,068290,500,50 억,,149914,N,N,11,N,00,N
 20250512,150557,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16630,110,2,0.67,475868745,28357,251.35,16640,17180,16550,21450,11570,16520,16781.35,1.50,0,1671,16773,16646,16563,16436,16353,16605,16395,50,4930,500,11560,10,1,10000000,1663,15.33,0.94,12,0.28,1085.00,17639.00,21850,20240517,-23.89,12880,20241115,29.11,18690,-11.02,20250407,14200,17.11,20250331,21850,-23.89,20240517,12880,29.11,20241115,2.05,Y,068290,500,50 억,,149914,N,N,14,N,00,N
 20250512,140556,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16710,190,2,1.15,396569860,23589,209.09,16640,17180,16570,21450,11570,16520,16811.64,1.50,0,2264,16773,16646,16563,16436,16353,16605,16395,50,4930,500,11560,10,1,10000000,1671,15.40,0.95,12,0.24,1085.00,17639.00,21850,20240517,-23.52,12880,20241115,29.74,18690,-10.59,20250407,14200,17.68,20250331,21850,-23.52,20240517,12880,29.74,20241115,2.05,Y,068290,500,50 억,,149914,N,N,14,N,00,N
diff --git a/068330/price/prices-20250501.csv b/068330/price/prices-20250501.csv
index 027313671291..4b072d307d1b 100644
--- a/068330/price/prices-20250501.csv
+++ b/068330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1130,95,2,9.18,17154032737,14051761,21827.98,1036,1331,1035,1345,725,1035,1220.82,1.43,0,38895,1052,1043,1032,1023,1012,1048,1028,44,310,100,660,1,1,44216140,500,13.14,0.76,12,31.78,86.00,1480.00,2245,20240820,-49.67,948,20250409,19.20,1331,-15.10,20250513,948,19.20,20250409,2245,-49.67,20240820,948,19.20,20250409,0.59,Y,068330,100,44 억,,634035,N,N,198,N,00,N
+20250513,150600,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1135,100,2,9.66,16625051646,13580515,21095.95,1036,1331,1035,1345,725,1035,1224.18,1.43,0,-11651,1052,1043,1032,1023,1012,1048,1028,44,310,100,660,1,1,44216140,502,13.20,0.77,12,30.71,86.00,1480.00,2245,20240820,-49.44,948,20250409,19.73,1331,-14.73,20250513,948,19.73,20250409,2245,-49.44,20240820,948,19.73,20250409,0.59,Y,068330,100,44 억,,634035,N,N,0,N,00,N
+20250513,140601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1261,226,2,21.84,8441618483,7057088,10962.47,1036,1261,1035,1345,725,1035,1196.19,1.43,0,-95135,1052,1043,1032,1023,1012,1048,1028,44,310,100,660,1,1,44216140,558,14.66,0.85,12,15.96,86.00,1480.00,2245,20240820,-43.83,948,20250409,33.02,1261,0.00,20250513,948,33.02,20250409,2245,-43.83,20240820,948,33.02,20250409,0.59,Y,068330,100,44 억,,634035,N,N,0,N,00,N
+20250513,130602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1075,40,2,3.86,432780932,402083,624.59,1036,1104,1035,1345,725,1035,1076.35,1.43,0,21117,1052,1043,1032,1023,1012,1048,1028,44,310,100,660,1,1,44216140,475,12.50,0.73,12,0.91,86.00,1480.00,2245,20240820,-52.12,948,20250409,13.40,1209,-11.08,20250421,948,13.40,20250409,2245,-52.12,20240820,948,13.40,20250409,0.59,Y,068330,100,44 억,,634035,N,N,0,N,00,N
+20250513,120603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1073,38,2,3.67,161492857,151927,236.00,1036,1079,1035,1345,725,1035,1062.96,1.43,0,540,1052,1043,1032,1023,1012,1048,1028,44,310,100,660,1,1,44216140,474,12.48,0.72,12,0.34,86.00,1480.00,2245,20240820,-52.20,948,20250409,13.19,1209,-11.25,20250421,948,13.19,20250409,2245,-52.20,20240820,948,13.19,20250409,0.59,Y,068330,100,44 억,,634035,N,N,0,N,00,N
+20250513,110602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1043,8,2,0.77,18016904,17377,26.99,1036,1044,1035,1345,725,1035,1036.82,1.43,0,-2716,1052,1043,1032,1023,1012,1048,1028,44,310,100,660,1,1,44216140,461,12.13,0.70,12,0.04,86.00,1480.00,2245,20240820,-53.54,948,20250409,10.02,1209,-13.73,20250421,948,10.02,20250409,2245,-53.54,20240820,948,10.02,20250409,0.59,Y,068330,100,44 억,,634035,N,N,0,N,00,N
+20250513,100603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1037,2,2,0.19,9046173,8729,13.56,1036,1044,1035,1345,725,1035,1036.34,1.43,0,-2703,1052,1043,1032,1023,1012,1048,1028,44,310,100,660,1,1,44216140,459,12.06,0.70,12,0.02,86.00,1480.00,2245,20240820,-53.81,948,20250409,9.39,1209,-14.23,20250421,948,9.39,20250409,2245,-53.81,20240820,948,9.39,20250409,0.59,Y,068330,100,44 억,,634035,N,N,0,N,00,N
+20250513,090606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1040,5,2,0.48,1769896,1707,2.65,1036,1041,1036,1345,725,1035,1036.85,1.43,0,-494,1052,1043,1032,1023,1012,1048,1028,44,310,100,660,1,1,44216140,460,12.09,0.70,12,0.00,86.00,1480.00,2245,20240820,-53.67,948,20250409,9.70,1209,-13.98,20250421,948,9.70,20250409,2245,-53.67,20240820,948,9.70,20250409,0.59,Y,068330,100,44 억,,634035,N,N,0,N,00,N
 20250512,160551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1035,3,2,0.29,65986615,63974,145.63,1032,1041,1021,1341,723,1032,1031.46,1.43,0,5182,1046,1039,1032,1025,1018,1035,1021,44,309,100,660,1,1,44216140,458,12.03,0.70,12,0.14,86.00,1480.00,2245,20240820,-53.90,948,20250409,9.18,1209,-14.39,20250421,948,9.18,20250409,2245,-53.90,20240820,948,9.18,20250409,0.59,Y,068330,100,44 억,,630327,N,N,6814,N,00,N
 20250512,150557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1034,2,2,0.19,58314648,56545,128.72,1032,1041,1021,1341,723,1032,1031.30,1.43,0,1753,1046,1039,1032,1025,1018,1035,1021,44,309,100,660,1,1,44216140,457,12.02,0.70,12,0.13,86.00,1480.00,2245,20240820,-53.94,948,20250409,9.07,1209,-14.47,20250421,948,9.07,20250409,2245,-53.94,20240820,948,9.07,20250409,0.59,Y,068330,100,44 억,,630327,N,N,6814,N,00,N
 20250512,140556,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1033,1,2,0.10,46474386,45071,102.60,1032,1041,1021,1341,723,1032,1031.14,1.43,0,-2922,1046,1039,1032,1025,1018,1035,1021,44,309,100,660,1,1,44216140,457,12.01,0.70,12,0.10,86.00,1480.00,2245,20240820,-53.99,948,20250409,8.97,1209,-14.56,20250421,948,8.97,20250409,2245,-53.99,20240820,948,8.97,20250409,0.59,Y,068330,100,44 억,,630327,N,N,6814,N,00,N
diff --git a/068760/price/prices-20250501.csv b/068760/price/prices-20250501.csv
index 6cb760821a5c..1794369ce491 100644
--- a/068760/price/prices-20250501.csv
+++ b/068760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160553,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47000,300,2,0.64,2440855300,51584,64.75,47050,47600,46950,60700,32700,46700,47318.08,4.42,0,11716,48300,47500,47000,46200,45700,47250,45950,218,14000,500,33620,50,1,43673278,20526,93.44,4.91,12,0.12,503.00,9578.00,98166,20240729,-52.12,44500,20250409,5.62,58600,-19.80,20250107,44500,5.62,20250409,103000,-54.37,20240729,44500,5.62,20250409,1.94,Y,068760,500,218 억,,1931555,N,N,3861,N,00,N
+20250513,150600,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47100,400,2,0.86,2172752475,45885,57.59,47050,47600,46950,60700,32700,46700,47352.13,4.42,0,12248,48300,47500,47000,46200,45700,47250,45950,218,14000,500,33620,50,1,43673278,20570,93.64,4.92,12,0.11,503.00,9578.00,98166,20240729,-52.02,44500,20250409,5.84,58600,-19.62,20250107,44500,5.84,20250409,103000,-54.27,20240729,44500,5.84,20250409,1.94,Y,068760,500,218 억,,1931555,N,N,4918,N,00,N
+20250513,140601,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47150,450,2,0.96,1967460625,41534,52.13,47050,47600,46950,60700,32700,46700,47369.88,4.42,0,11449,48300,47500,47000,46200,45700,47250,45950,218,14000,500,33620,50,1,43673278,20592,93.74,4.92,12,0.10,503.00,9578.00,98166,20240729,-51.97,44500,20250409,5.96,58600,-19.54,20250107,44500,5.96,20250409,103000,-54.22,20240729,44500,5.96,20250409,1.94,Y,068760,500,218 억,,1931555,N,N,4918,N,00,N
+20250513,130602,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47350,650,2,1.39,1817599275,38360,48.15,47050,47600,46950,60700,32700,46700,47382.67,4.42,0,11873,48300,47500,47000,46200,45700,47250,45950,218,14000,500,33620,50,1,43673278,20679,94.14,4.94,12,0.09,503.00,9578.00,98166,20240729,-51.77,44500,20250409,6.40,58600,-19.20,20250107,44500,6.40,20250409,103000,-54.03,20240729,44500,6.40,20250409,1.94,Y,068760,500,218 억,,1931555,N,N,4918,N,00,N
+20250513,120603,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47350,650,2,1.39,1733800725,36590,45.93,47050,47600,46950,60700,32700,46700,47384.55,4.42,0,11660,48300,47500,47000,46200,45700,47250,45950,218,14000,500,33620,50,1,43673278,20679,94.14,4.94,12,0.08,503.00,9578.00,98166,20240729,-51.77,44500,20250409,6.40,58600,-19.20,20250107,44500,6.40,20250409,103000,-54.03,20240729,44500,6.40,20250409,1.94,Y,068760,500,218 억,,1931555,N,N,4918,N,00,N
+20250513,110602,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47400,700,2,1.50,1580726075,33360,41.87,47050,47600,46950,60700,32700,46700,47383.88,4.42,0,12949,48300,47500,47000,46200,45700,47250,45950,218,14000,500,33620,50,1,43673278,20701,94.23,4.95,12,0.08,503.00,9578.00,98166,20240729,-51.71,44500,20250409,6.52,58600,-19.11,20250107,44500,6.52,20250409,103000,-53.98,20240729,44500,6.52,20250409,1.94,Y,068760,500,218 억,,1931555,N,N,4918,N,00,N
+20250513,100604,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47400,700,2,1.50,1264334475,26692,33.50,47050,47600,46950,60700,32700,46700,47367.54,4.42,0,10005,48300,47500,47000,46200,45700,47250,45950,218,14000,500,33620,50,1,43673278,20701,94.23,4.95,12,0.06,503.00,9578.00,98166,20240729,-51.71,44500,20250409,6.52,58600,-19.11,20250107,44500,6.52,20250409,103000,-53.98,20240729,44500,6.52,20250409,1.94,Y,068760,500,218 억,,1931555,N,N,4918,N,00,N
+20250513,090606,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47250,550,2,1.18,178649400,3790,4.76,47050,47400,46950,60700,32700,46700,47137.04,4.42,0,1347,48300,47500,47000,46200,45700,47250,45950,218,14000,500,33620,50,1,43673278,20636,93.94,4.93,12,0.01,503.00,9578.00,98166,20240729,-51.87,44500,20250409,6.18,58600,-19.37,20250107,44500,6.18,20250409,103000,-54.13,20240729,44500,6.18,20250409,1.94,Y,068760,500,218 억,,1931555,N,N,4918,N,00,N
 20250512,160551,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,46700,-750,5,-1.58,3722303475,79670,186.64,47800,47800,46500,61600,33250,47450,46721.51,4.51,0,-15293,48250,47850,47600,47200,46950,47725,47075,218,14150,500,34160,50,1,43673278,20395,92.84,4.88,12,0.18,503.00,9578.00,98166,20240729,-52.43,44500,20250409,4.94,58600,-20.31,20250107,44500,4.94,20250409,103000,-54.66,20240729,44500,4.94,20250409,1.95,Y,068760,500,218 억,,1971392,N,N,4918,N,00,N
 20250512,150558,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,46550,-900,5,-1.90,3471130575,74281,174.01,47800,47800,46500,61600,33250,47450,46729.71,4.51,0,-13816,48250,47850,47600,47200,46950,47725,47075,218,14150,500,34160,50,1,43673278,20330,92.54,4.86,12,0.17,503.00,9578.00,98166,20240729,-52.58,44500,20250409,4.61,58600,-20.56,20250107,44500,4.61,20250409,103000,-54.81,20240729,44500,4.61,20250409,1.95,Y,068760,500,218 억,,1971392,N,N,4450,N,00,N
 20250512,140557,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,46700,-750,5,-1.58,2711918725,57984,135.84,47800,47800,46550,61600,33250,47450,46770.11,4.51,0,-7510,48250,47850,47600,47200,46950,47725,47075,218,14150,500,34160,50,1,43673278,20395,92.84,4.88,12,0.13,503.00,9578.00,98166,20240729,-52.43,44500,20250409,4.94,58600,-20.31,20250107,44500,4.94,20250409,103000,-54.66,20240729,44500,4.94,20250409,1.95,Y,068760,500,218 억,,1971392,N,N,4450,N,00,N
diff --git a/068790/price/prices-20250501.csv b/068790/price/prices-20250501.csv
index edadef1333bd..ce65202299cf 100644
--- a/068790/price/prices-20250501.csv
+++ b/068790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160553,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.54,Y,068790,500,122 억,,834527,N,N,0,N,00,N
+20250513,150600,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.54,Y,068790,500,122 억,,834527,N,N,0,N,00,N
+20250513,140601,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.54,Y,068790,500,122 억,,834527,N,N,0,N,00,N
+20250513,130602,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.54,Y,068790,500,122 억,,834527,N,N,0,N,00,N
+20250513,120603,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.54,Y,068790,500,122 억,,834527,N,N,0,N,00,N
+20250513,110602,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.54,Y,068790,500,122 억,,834527,N,N,0,N,00,N
+20250513,100604,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.54,Y,068790,500,122 억,,834527,N,N,0,N,00,N
+20250513,090607,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.54,Y,068790,500,122 억,,834527,N,N,0,N,00,N
 20250512,160551,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.56,Y,068790,500,122 억,,834527,N,N,0,N,00,N
 20250512,150558,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.56,Y,068790,500,122 억,,834527,N,N,0,N,00,N
 20250512,140557,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.56,Y,068790,500,122 억,,834527,N,N,0,N,00,N
diff --git a/068930/price/prices-20250501.csv b/068930/price/prices-20250501.csv
index fedd620507b0..58015d335234 100644
--- a/068930/price/prices-20250501.csv
+++ b/068930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7570,-50,5,-0.66,88613440,11684,93.27,7550,7630,7550,9900,5340,7620,7584.17,3.30,0,-2978,7693,7656,7603,7566,7513,7675,7585,149,2280,500,5480,10,1,27675342,2095,13.81,1.50,12,0.04,548.00,5063.00,7900,20241118,-4.18,6360,20240805,19.03,7690,-1.56,20250429,6450,17.36,20250106,7900,-4.18,20241118,6360,19.03,20240805,0.04,Y,068930,500,149 억,,913271,N,N,510,N,00,N
+20250513,150601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7630,10,2,0.13,57713110,7604,60.70,7550,7630,7550,9900,5340,7620,7589.84,3.30,0,-2436,7693,7656,7603,7566,7513,7675,7585,149,2280,500,5480,10,1,27675342,2112,13.92,1.51,12,0.03,548.00,5063.00,7900,20241118,-3.42,6360,20240805,19.97,7690,-0.78,20250429,6450,18.29,20250106,7900,-3.42,20241118,6360,19.97,20240805,0.04,Y,068930,500,149 억,,913271,N,N,1138,N,00,N
+20250513,140602,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7600,-20,5,-0.26,44478870,5866,46.83,7550,7630,7550,9900,5340,7620,7582.49,3.30,0,-2976,7693,7656,7603,7566,7513,7675,7585,149,2280,500,5480,10,1,27675342,2103,13.87,1.50,12,0.02,548.00,5063.00,7900,20241118,-3.80,6360,20240805,19.50,7690,-1.17,20250429,6450,17.83,20250106,7900,-3.80,20241118,6360,19.50,20240805,0.04,Y,068930,500,149 억,,913271,N,N,1138,N,00,N
+20250513,130603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7600,-20,5,-0.26,41512120,5476,43.71,7550,7630,7550,9900,5340,7620,7580.74,3.30,0,-2875,7693,7656,7603,7566,7513,7675,7585,149,2280,500,5480,10,1,27675342,2103,13.87,1.50,12,0.02,548.00,5063.00,7900,20241118,-3.80,6360,20240805,19.50,7690,-1.17,20250429,6450,17.83,20250106,7900,-3.80,20241118,6360,19.50,20240805,0.04,Y,068930,500,149 억,,913271,N,N,1138,N,00,N
+20250513,120603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7620,0,3,0.00,30386640,4012,32.03,7550,7630,7550,9900,5340,7620,7573.94,3.30,0,-1616,7693,7656,7603,7566,7513,7675,7585,149,2280,500,5480,10,1,27675342,2109,13.91,1.51,12,0.01,548.00,5063.00,7900,20241118,-3.54,6360,20240805,19.81,7690,-0.91,20250429,6450,18.14,20250106,7900,-3.54,20241118,6360,19.81,20240805,0.04,Y,068930,500,149 억,,913271,N,N,1138,N,00,N
+20250513,110603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7580,-40,5,-0.52,28188010,3723,29.72,7550,7630,7550,9900,5340,7620,7571.32,3.30,0,-1386,7693,7656,7603,7566,7513,7675,7585,149,2280,500,5480,10,1,27675342,2098,13.83,1.50,12,0.01,548.00,5063.00,7900,20241118,-4.05,6360,20240805,19.18,7690,-1.43,20250429,6450,17.52,20250106,7900,-4.05,20241118,6360,19.18,20240805,0.04,Y,068930,500,149 억,,913271,N,N,1138,N,00,N
+20250513,100604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7560,-60,5,-0.79,14066620,1862,14.86,7550,7630,7550,9900,5340,7620,7554.58,3.30,0,-415,7693,7656,7603,7566,7513,7675,7585,149,2280,500,5480,10,1,27675342,2092,13.80,1.49,12,0.01,548.00,5063.00,7900,20241118,-4.30,6360,20240805,18.87,7690,-1.69,20250429,6450,17.21,20250106,7900,-4.30,20241118,6360,18.87,20240805,0.04,Y,068930,500,149 억,,913271,N,N,1138,N,00,N
+20250513,090607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7560,-60,5,-0.79,1746460,231,1.84,7550,7630,7550,9900,5340,7620,7560.43,3.30,0,-3,7693,7656,7603,7566,7513,7675,7585,149,2280,500,5480,10,1,27675342,2092,13.80,1.49,12,0.00,548.00,5063.00,7900,20241118,-4.30,6360,20240805,18.87,7690,-1.69,20250429,6450,17.21,20250106,7900,-4.30,20241118,6360,18.87,20240805,0.04,Y,068930,500,149 억,,913271,N,N,1138,N,00,N
 20250512,160552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7620,30,2,0.40,94996310,12527,84.16,7600,7640,7550,9860,5320,7590,7583.32,3.31,0,-2037,7676,7632,7546,7502,7416,7655,7525,149,2270,500,5460,10,1,27675342,2109,13.91,1.51,12,0.05,548.00,5063.00,7900,20241118,-3.54,6360,20240805,19.81,7690,-0.91,20250429,6450,18.14,20250106,7900,-3.54,20241118,6360,19.81,20240805,0.04,Y,068930,500,149 억,,915305,N,N,1138,N,00,N
 20250512,150558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7600,10,2,0.13,89262720,11774,79.10,7600,7640,7550,9860,5320,7590,7581.34,3.31,0,-2066,7676,7632,7546,7502,7416,7655,7525,149,2270,500,5460,10,1,27675342,2103,13.87,1.50,12,0.04,548.00,5063.00,7900,20241118,-3.80,6360,20240805,19.50,7690,-1.17,20250429,6450,17.83,20250106,7900,-3.80,20241118,6360,19.50,20240805,0.04,Y,068930,500,149 억,,915305,N,N,982,N,00,N
 20250512,140557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7580,-10,5,-0.13,55511690,7325,49.21,7600,7610,7550,9860,5320,7590,7578.39,3.31,0,362,7676,7632,7546,7502,7416,7655,7525,149,2270,500,5460,10,1,27675342,2098,13.83,1.50,12,0.03,548.00,5063.00,7900,20241118,-4.05,6360,20240805,19.18,7690,-1.43,20250429,6450,17.52,20250106,7900,-4.05,20241118,6360,19.18,20240805,0.04,Y,068930,500,149 억,,915305,N,N,982,N,00,N
diff --git a/068940/price/prices-20250501.csv b/068940/price/prices-20250501.csv
index 2d59740d75c9..616f13e84ff0 100644
--- a/068940/price/prices-20250501.csv
+++ b/068940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160554,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240429,0.00,778,20240429,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240513,778,0.00,20240513,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
+20250513,150601,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240429,0.00,778,20240429,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240513,778,0.00,20240513,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
+20250513,140602,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240429,0.00,778,20240429,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240513,778,0.00,20240513,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
+20250513,130603,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240429,0.00,778,20240429,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240513,778,0.00,20240513,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
+20250513,120604,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240429,0.00,778,20240429,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240513,778,0.00,20240513,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
+20250513,110603,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240429,0.00,778,20240429,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240513,778,0.00,20240513,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
+20250513,100605,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240429,0.00,778,20240429,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240513,778,0.00,20240513,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
+20250513,090607,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240429,0.00,778,20240429,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240513,778,0.00,20240513,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
 20250512,160552,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240426,0.00,778,20240426,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240513,778,0.00,20240513,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
 20250512,150558,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240426,0.00,778,20240426,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240513,778,0.00,20240513,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
 20250512,140558,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240426,0.00,778,20240426,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240513,778,0.00,20240513,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
diff --git a/069080/price/prices-20250501.csv b/069080/price/prices-20250501.csv
index 9d4763552608..b8fe3f631683 100644
--- a/069080/price/prices-20250501.csv
+++ b/069080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160554,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14530,390,2,2.76,1121361405,77868,197.18,14030,14650,14030,18380,9900,14140,14400.80,29.60,0,9600,14380,14260,14110,13990,13840,14185,13915,177,4240,500,10460,10,1,34600884,5028,8.92,0.68,12,0.23,1629.00,21484.00,19710,20240813,-26.28,12210,20250304,19.00,14650,-0.82,20250513,12210,19.00,20250304,19710,-26.28,20240813,12210,19.00,20250304,1.06,Y,069080,500,176 억,,10243165,N,N,7331,N,00,N
+20250513,150601,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14460,320,2,2.26,1023529275,71116,180.08,14030,14650,14030,18380,9900,14140,14392.39,29.60,0,11600,14380,14260,14110,13990,13840,14185,13915,177,4240,500,10460,10,1,34600884,5003,8.88,0.67,12,0.21,1629.00,21484.00,19710,20240813,-26.64,12210,20250304,18.43,14650,-1.30,20250513,12210,18.43,20250304,19710,-26.64,20240813,12210,18.43,20250304,1.06,Y,069080,500,176 억,,10243165,N,N,4211,N,00,N
+20250513,140602,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14560,420,2,2.97,919030815,63892,161.79,14030,14650,14030,18380,9900,14140,14384.13,29.60,0,13956,14380,14260,14110,13990,13840,14185,13915,177,4240,500,10460,10,1,34600884,5038,8.94,0.68,12,0.18,1629.00,21484.00,19710,20240813,-26.13,12210,20250304,19.25,14650,-0.61,20250513,12210,19.25,20250304,19710,-26.13,20240813,12210,19.25,20250304,1.06,Y,069080,500,176 억,,10243165,N,N,4211,N,00,N
+20250513,130603,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14600,460,2,3.25,806005480,56136,142.15,14030,14650,14030,18380,9900,14140,14358.09,29.60,0,15596,14380,14260,14110,13990,13840,14185,13915,177,4240,500,10460,10,1,34600884,5052,8.96,0.68,12,0.16,1629.00,21484.00,19710,20240813,-25.93,12210,20250304,19.57,14650,-0.34,20250513,12210,19.57,20250304,19710,-25.93,20240813,12210,19.57,20250304,1.06,Y,069080,500,176 억,,10243165,N,N,4211,N,00,N
+20250513,120604,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14260,120,2,0.85,501935530,35137,88.97,14030,14430,14030,18380,9900,14140,14285.10,29.60,0,11079,14380,14260,14110,13990,13840,14185,13915,177,4240,500,10460,10,1,34600884,4934,8.75,0.66,12,0.10,1629.00,21484.00,19710,20240813,-27.65,12210,20250304,16.79,14430,-1.18,20250513,12210,16.79,20250304,19710,-27.65,20240813,12210,16.79,20250304,1.06,Y,069080,500,176 억,,10243165,N,N,4211,N,00,N
+20250513,110603,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14340,200,2,1.41,374920740,26300,66.60,14030,14360,14030,18380,9900,14140,14255.54,29.60,0,7125,14380,14260,14110,13990,13840,14185,13915,177,4240,500,10460,10,1,34600884,4962,8.80,0.67,12,0.08,1629.00,21484.00,19710,20240813,-27.25,12210,20250304,17.44,14400,-0.42,20250213,12210,17.44,20250304,19710,-27.25,20240813,12210,17.44,20250304,1.06,Y,069080,500,176 억,,10243165,N,N,4211,N,00,N
+20250513,100605,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14210,70,2,0.50,156540700,11037,27.95,14030,14260,14030,18380,9900,14140,14183.27,29.60,0,4651,14380,14260,14110,13990,13840,14185,13915,177,4240,500,10460,10,1,34600884,4917,8.72,0.66,12,0.03,1629.00,21484.00,19710,20240813,-27.90,12210,20250304,16.38,14400,-1.32,20250213,12210,16.38,20250304,19710,-27.90,20240813,12210,16.38,20250304,1.06,Y,069080,500,176 억,,10243165,N,N,4211,N,00,N
+20250513,090608,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14070,-70,5,-0.50,8091540,575,1.46,14030,14140,14030,18380,9900,14140,14072.24,29.60,0,-137,14380,14260,14110,13990,13840,14185,13915,177,4240,500,10460,10,1,34600884,4868,8.64,0.65,12,0.00,1629.00,21484.00,19710,20240813,-28.61,12210,20250304,15.23,14400,-2.29,20250213,12210,15.23,20250304,19710,-28.61,20240813,12210,15.23,20250304,1.06,Y,069080,500,176 억,,10243165,N,N,4211,N,00,N
 20250512,160552,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14140,0,3,0.00,555056770,39491,72.60,14230,14230,13960,18380,9900,14140,14055.27,29.61,0,441,14346,14242,14036,13932,13726,14295,13985,177,4240,500,10460,10,1,34600884,4893,8.68,0.66,12,0.11,1629.00,21484.00,19710,20240813,-28.26,12210,20250304,15.81,14400,-1.81,20250213,12210,15.81,20250304,19710,-28.26,20240813,12210,15.81,20250304,1.06,Y,069080,500,176 억,,10243742,N,N,4211,N,00,N
 20250512,150559,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14020,-120,5,-0.85,490843480,34932,64.22,14230,14230,13960,18380,9900,14140,14051.40,29.61,0,-48,14346,14242,14036,13932,13726,14295,13985,177,4240,500,10460,10,1,34600884,4851,8.61,0.65,12,0.10,1629.00,21484.00,19710,20240813,-28.87,12210,20250304,14.82,14400,-2.64,20250213,12210,14.82,20250304,19710,-28.87,20240813,12210,14.82,20250304,1.06,Y,069080,500,176 억,,10243742,N,N,4374,N,00,N
 20250512,140558,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14030,-110,5,-0.78,332285610,23638,43.46,14230,14230,13960,18380,9900,14140,14057.26,29.61,0,1040,14346,14242,14036,13932,13726,14295,13985,177,4240,500,10460,10,1,34600884,4855,8.61,0.65,12,0.07,1629.00,21484.00,19710,20240813,-28.82,12210,20250304,14.91,14400,-2.57,20250213,12210,14.91,20250304,19710,-28.82,20240813,12210,14.91,20250304,1.06,Y,069080,500,176 억,,10243742,N,N,4374,N,00,N
diff --git a/069140/price/prices-20250501.csv b/069140/price/prices-20250501.csv
index 1bb465512f61..be76bd7aa63d 100644
--- a/069140/price/prices-20250501.csv
+++ b/069140/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1616,26,2,1.64,54424820,33741,149.33,1598,1629,1597,2065,1113,1590,1613.02,1.45,0,1729,1625,1607,1592,1574,1559,1600,1567,66,475,500,1040,1,1,13102743,212,12.06,0.55,12,0.26,134.00,2954.00,1940,20240604,-16.70,981,20241209,64.73,1847,-12.51,20250409,1230,31.38,20250117,1940,-16.70,20240604,981,64.73,20241209,0.21,Y,069140,500,65 억,,189938,N,N,0,N,00,N
+20250513,150602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1616,26,2,1.64,53337352,33068,146.35,1598,1629,1597,2065,1113,1590,1612.96,1.45,0,1640,1625,1607,1592,1574,1559,1600,1567,66,475,500,1040,1,1,13102743,212,12.06,0.55,12,0.25,134.00,2954.00,1940,20240604,-16.70,981,20241209,64.73,1847,-12.51,20250409,1230,31.38,20250117,1940,-16.70,20240604,981,64.73,20241209,0.21,Y,069140,500,65 억,,189938,N,N,0,N,00,N
+20250513,140603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1614,24,2,1.51,41069263,25476,112.75,1598,1629,1597,2065,1113,1590,1612.08,1.45,0,555,1625,1607,1592,1574,1559,1600,1567,66,475,500,1040,1,1,13102743,211,12.04,0.55,12,0.19,134.00,2954.00,1940,20240604,-16.80,981,20241209,64.53,1847,-12.62,20250409,1230,31.22,20250117,1940,-16.80,20240604,981,64.53,20241209,0.21,Y,069140,500,65 억,,189938,N,N,0,N,00,N
+20250513,130603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1616,26,2,1.64,33239483,20603,91.18,1598,1629,1597,2065,1113,1590,1613.33,1.45,0,624,1625,1607,1592,1574,1559,1600,1567,66,475,500,1040,1,1,13102743,212,12.06,0.55,12,0.16,134.00,2954.00,1940,20240604,-16.70,981,20241209,64.73,1847,-12.51,20250409,1230,31.38,20250117,1940,-16.70,20240604,981,64.73,20241209,0.21,Y,069140,500,65 억,,189938,N,N,0,N,00,N
+20250513,120604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1617,27,2,1.70,29996662,18591,82.28,1598,1629,1597,2065,1113,1590,1613.50,1.45,0,709,1625,1607,1592,1574,1559,1600,1567,66,475,500,1040,1,1,13102743,212,12.07,0.55,12,0.14,134.00,2954.00,1940,20240604,-16.65,981,20241209,64.83,1847,-12.45,20250409,1230,31.46,20250117,1940,-16.65,20240604,981,64.83,20241209,0.21,Y,069140,500,65 억,,189938,N,N,0,N,00,N
+20250513,110603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1615,25,2,1.57,26450117,16393,72.55,1598,1629,1597,2065,1113,1590,1613.50,1.45,0,1308,1625,1607,1592,1574,1559,1600,1567,66,475,500,1040,1,1,13102743,212,12.05,0.55,12,0.13,134.00,2954.00,1940,20240604,-16.75,981,20241209,64.63,1847,-12.56,20250409,1230,31.30,20250117,1940,-16.75,20240604,981,64.63,20241209,0.21,Y,069140,500,65 억,,189938,N,N,0,N,00,N
+20250513,100605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1614,24,2,1.51,23248530,14411,63.78,1598,1629,1597,2065,1113,1590,1613.25,1.45,0,1940,1625,1607,1592,1574,1559,1600,1567,66,475,500,1040,1,1,13102743,211,12.04,0.55,12,0.11,134.00,2954.00,1940,20240604,-16.80,981,20241209,64.53,1847,-12.62,20250409,1230,31.22,20250117,1940,-16.80,20240604,981,64.53,20241209,0.21,Y,069140,500,65 억,,189938,N,N,0,N,00,N
+20250513,090608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1602,12,2,0.75,1151028,720,3.19,1598,1605,1597,2065,1113,1590,1598.65,1.45,0,19,1625,1607,1592,1574,1559,1600,1567,66,475,500,1040,1,1,13102743,210,11.96,0.54,12,0.01,134.00,2954.00,1940,20240604,-17.42,981,20241209,63.30,1847,-13.26,20250409,1230,30.24,20250117,1940,-17.42,20240604,981,63.30,20241209,0.21,Y,069140,500,65 억,,189938,N,N,0,N,00,N
 20250512,160552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1590,-5,5,-0.31,35952299,22593,50.94,1591,1610,1577,2070,1117,1595,1591.30,1.49,0,-2731,1629,1612,1591,1574,1553,1620,1582,66,475,500,1050,1,1,13102743,208,11.87,0.54,12,0.17,134.00,2954.00,1940,20240604,-18.04,981,20241209,62.08,1847,-13.91,20250409,1230,29.27,20250117,1940,-18.04,20240604,981,62.08,20241209,0.21,Y,069140,500,65 억,,195658,N,N,0,N,00,N
 20250512,150559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1590,-5,5,-0.31,31719970,19932,44.94,1591,1610,1577,2070,1117,1595,1591.41,1.49,0,-2333,1629,1612,1591,1574,1553,1620,1582,66,475,500,1050,1,1,13102743,208,11.87,0.54,12,0.15,134.00,2954.00,1940,20240604,-18.04,981,20241209,62.08,1847,-13.91,20250409,1230,29.27,20250117,1940,-18.04,20240604,981,62.08,20241209,0.21,Y,069140,500,65 억,,195658,N,N,0,N,00,N
 20250512,140558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1594,-1,5,-0.06,28443428,17877,40.31,1591,1610,1577,2070,1117,1595,1591.06,1.49,0,-2347,1629,1612,1591,1574,1553,1620,1582,66,475,500,1050,1,1,13102743,209,11.90,0.54,12,0.14,134.00,2954.00,1940,20240604,-17.84,981,20241209,62.49,1847,-13.70,20250409,1230,29.59,20250117,1940,-17.84,20240604,981,62.49,20241209,0.21,Y,069140,500,65 억,,195658,N,N,0,N,00,N
diff --git a/069260/price/prices-20250501.csv b/069260/price/prices-20250501.csv
index 7b8a245dd8e2..4ea391ee7480 100644
--- a/069260/price/prices-20250501.csv
+++ b/069260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160554,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16020,-50,5,-0.31,336462370,21007,42.49,15910,16090,15910,20850,11250,16070,16016.68,8.55,0,362,16250,16160,15980,15890,15710,16205,15935,409,4780,1000,12210,10,1,40878588,6549,8.43,0.71,12,0.05,1900.00,22488.00,20600,20241016,-22.23,14310,20250409,11.95,17570,-8.82,20250103,14310,11.95,20250409,20600,-22.23,20241016,14310,11.95,20250409,0.54,Y,069260,1000,408 억,,3495312,N,N,5202,N,00,N
+20250513,150602,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16040,-30,5,-0.19,290133670,18116,36.64,15910,16090,15910,20850,11250,16070,16015.33,8.55,0,516,16250,16160,15980,15890,15710,16205,15935,409,4780,1000,12210,10,1,40878588,6557,8.44,0.71,12,0.04,1900.00,22488.00,20600,20241016,-22.14,14310,20250409,12.09,17570,-8.71,20250103,14310,12.09,20250409,20600,-22.14,20241016,14310,12.09,20250409,0.54,Y,069260,1000,408 억,,3495312,N,N,7858,N,00,N
+20250513,140603,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16060,-10,5,-0.06,250407145,15640,31.63,15910,16090,15910,20850,11250,16070,16010.69,8.55,0,172,16250,16160,15980,15890,15710,16205,15935,409,4780,1000,12210,10,1,40878588,6565,8.45,0.71,12,0.04,1900.00,22488.00,20600,20241016,-22.04,14310,20250409,12.23,17570,-8.59,20250103,14310,12.23,20250409,20600,-22.04,20241016,14310,12.23,20250409,0.54,Y,069260,1000,408 억,,3495312,N,N,7858,N,00,N
+20250513,130604,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16030,-40,5,-0.25,169114305,10576,21.39,15910,16070,15910,20850,11250,16070,15990.38,8.55,0,-1237,16250,16160,15980,15890,15710,16205,15935,409,4780,1000,12210,10,1,40878588,6553,8.44,0.71,12,0.03,1900.00,22488.00,20600,20241016,-22.18,14310,20250409,12.02,17570,-8.76,20250103,14310,12.02,20250409,20600,-22.18,20241016,14310,12.02,20250409,0.54,Y,069260,1000,408 억,,3495312,N,N,7858,N,00,N
+20250513,120604,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16020,-50,5,-0.31,149575970,9357,18.93,15910,16070,15910,20850,11250,16070,15985.46,8.55,0,-1357,16250,16160,15980,15890,15710,16205,15935,409,4780,1000,12210,10,1,40878588,6549,8.43,0.71,12,0.02,1900.00,22488.00,20600,20241016,-22.23,14310,20250409,11.95,17570,-8.82,20250103,14310,11.95,20250409,20600,-22.23,20241016,14310,11.95,20250409,0.54,Y,069260,1000,408 억,,3495312,N,N,7858,N,00,N
+20250513,110604,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16030,-40,5,-0.25,128357325,8033,16.25,15910,16070,15910,20850,11250,16070,15978.75,8.55,0,-1231,16250,16160,15980,15890,15710,16205,15935,409,4780,1000,12210,10,1,40878588,6553,8.44,0.71,12,0.02,1900.00,22488.00,20600,20241016,-22.18,14310,20250409,12.02,17570,-8.76,20250103,14310,12.02,20250409,20600,-22.18,20241016,14310,12.02,20250409,0.54,Y,069260,1000,408 억,,3495312,N,N,7858,N,00,N
+20250513,100605,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16010,-60,5,-0.37,82095440,5146,10.41,15910,16070,15910,20850,11250,16070,15953.25,8.55,0,-1283,16250,16160,15980,15890,15710,16205,15935,409,4780,1000,12210,10,1,40878588,6545,8.43,0.71,12,0.01,1900.00,22488.00,20600,20241016,-22.28,14310,20250409,11.88,17570,-8.88,20250103,14310,11.88,20250409,20600,-22.28,20241016,14310,11.88,20250409,0.54,Y,069260,1000,408 억,,3495312,N,N,7858,N,00,N
+20250513,090608,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16030,-40,5,-0.25,46775950,2939,5.94,15910,16070,15910,20850,11250,16070,15915.60,8.55,0,-1080,16250,16160,15980,15890,15710,16205,15935,409,4780,1000,12210,10,1,40878588,6553,8.44,0.71,12,0.01,1900.00,22488.00,20600,20241016,-22.18,14310,20250409,12.02,17570,-8.76,20250103,14310,12.02,20250409,20600,-22.18,20241016,14310,12.02,20250409,0.54,Y,069260,1000,408 억,,3495312,N,N,7858,N,00,N
 20250512,160553,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16070,-20,5,-0.12,789580840,49442,191.78,16020,16070,15800,20900,11270,16090,15969.84,8.59,0,-4442,16303,16196,16133,16026,15963,16165,15995,409,4810,1000,12220,10,1,40878588,6569,8.46,0.71,12,0.12,1900.00,22488.00,20600,20241016,-21.99,14310,20250409,12.30,17570,-8.54,20250103,14310,12.30,20250409,20600,-21.99,20241016,14310,12.30,20250409,0.54,Y,069260,1000,408 억,,3513230,N,N,7858,N,00,N
 20250512,150559,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16000,-90,5,-0.56,721657060,45209,175.36,16020,16070,15800,20900,11270,16090,15962.69,8.59,0,-5001,16303,16196,16133,16026,15963,16165,15995,409,4810,1000,12220,10,1,40878588,6541,8.42,0.71,12,0.11,1900.00,22488.00,20600,20241016,-22.33,14310,20250409,11.81,17570,-8.94,20250103,14310,11.81,20250409,20600,-22.33,20241016,14310,11.81,20250409,0.54,Y,069260,1000,408 억,,3513230,N,N,5292,N,00,N
 20250512,140558,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15990,-100,5,-0.62,610220980,38251,148.37,16020,16070,15800,20900,11270,16090,15953.07,8.59,0,-5963,16303,16196,16133,16026,15963,16165,15995,409,4810,1000,12220,10,1,40878588,6536,8.42,0.71,12,0.09,1900.00,22488.00,20600,20241016,-22.38,14310,20250409,11.74,17570,-8.99,20250103,14310,11.74,20250409,20600,-22.38,20241016,14310,11.74,20250409,0.54,Y,069260,1000,408 억,,3513230,N,N,5292,N,00,N
diff --git a/069330/price/prices-20250501.csv b/069330/price/prices-20250501.csv
index 2def3de979a4..b79d8a8b240f 100644
--- a/069330/price/prices-20250501.csv
+++ b/069330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1301,45,2,3.58,351618172,273852,205.34,1270,1319,1252,1632,880,1256,1283.97,2.12,0,-471,1272,1263,1250,1241,1228,1268,1246,71,376,500,870,1,1,14191091,185,20.65,0.94,12,1.93,63.00,1389.00,1943,20250408,-33.04,1193,20241104,9.05,1943,-33.04,20250408,1227,6.03,20250507,1943,-33.04,20250408,1193,9.05,20241104,0.03,Y,069330,500,70 억,,301192,N,N,1182,N,00,N
+20250513,150602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1287,31,2,2.47,332373528,259078,194.27,1270,1319,1252,1632,880,1256,1282.91,2.12,0,1613,1272,1263,1250,1241,1228,1268,1246,71,376,500,870,1,1,14191091,183,20.43,0.93,12,1.83,63.00,1389.00,1943,20250408,-33.76,1193,20241104,7.88,1943,-33.76,20250408,1227,4.89,20250507,1943,-33.76,20250408,1193,7.88,20241104,0.03,Y,069330,500,70 억,,301192,N,N,5663,N,00,N
+20250513,140603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1288,32,2,2.55,309055494,240962,180.68,1270,1319,1252,1632,880,1256,1282.59,2.12,0,2040,1272,1263,1250,1241,1228,1268,1246,71,376,500,870,1,1,14191091,183,20.44,0.93,12,1.70,63.00,1389.00,1943,20250408,-33.71,1193,20241104,7.96,1943,-33.71,20250408,1227,4.97,20250507,1943,-33.71,20250408,1193,7.96,20241104,0.03,Y,069330,500,70 억,,301192,N,N,5663,N,00,N
+20250513,130604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1298,42,2,3.34,276543993,215736,161.77,1270,1319,1252,1632,880,1256,1281.86,2.12,0,4557,1272,1263,1250,1241,1228,1268,1246,71,376,500,870,1,1,14191091,184,20.60,0.93,12,1.52,63.00,1389.00,1943,20250408,-33.20,1193,20241104,8.80,1943,-33.20,20250408,1227,5.79,20250507,1943,-33.20,20250408,1193,8.80,20241104,0.03,Y,069330,500,70 억,,301192,N,N,5663,N,00,N
+20250513,120605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1289,33,2,2.63,265730181,207360,155.49,1270,1319,1252,1632,880,1256,1281.49,2.12,0,4052,1272,1263,1250,1241,1228,1268,1246,71,376,500,870,1,1,14191091,183,20.46,0.93,12,1.46,63.00,1389.00,1943,20250408,-33.66,1193,20241104,8.05,1943,-33.66,20250408,1227,5.05,20250507,1943,-33.66,20250408,1193,8.05,20241104,0.03,Y,069330,500,70 억,,301192,N,N,5663,N,00,N
+20250513,110604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1272,16,2,1.27,149449523,117483,88.09,1270,1290,1252,1632,880,1256,1272.09,2.12,0,5523,1272,1263,1250,1241,1228,1268,1246,71,376,500,870,1,1,14191091,181,20.19,0.92,12,0.83,63.00,1389.00,1943,20250408,-34.53,1193,20241104,6.62,1943,-34.53,20250408,1227,3.67,20250507,1943,-34.53,20250408,1193,6.62,20241104,0.03,Y,069330,500,70 억,,301192,N,N,5663,N,00,N
+20250513,100606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1270,14,2,1.11,99452325,78253,58.68,1270,1290,1252,1632,880,1256,1270.91,2.12,0,-7731,1272,1263,1250,1241,1228,1268,1246,71,376,500,870,1,1,14191091,180,20.16,0.91,12,0.55,63.00,1389.00,1943,20250408,-34.64,1193,20241104,6.45,1943,-34.64,20250408,1227,3.50,20250507,1943,-34.64,20250408,1193,6.45,20241104,0.03,Y,069330,500,70 억,,301192,N,N,5663,N,00,N
+20250513,090608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1265,9,2,0.72,43810439,34402,25.80,1270,1290,1252,1632,880,1256,1273.49,2.12,0,-5644,1272,1263,1250,1241,1228,1268,1246,71,376,500,870,1,1,14191091,180,20.08,0.91,12,0.24,63.00,1389.00,1943,20250408,-34.89,1193,20241104,6.04,1943,-34.89,20250408,1227,3.10,20250507,1943,-34.89,20250408,1193,6.04,20241104,0.03,Y,069330,500,70 억,,301192,N,N,5663,N,00,N
 20250512,160553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1256,19,2,1.54,151114796,120923,52.14,1245,1259,1237,1608,866,1237,1249.67,2.07,0,12461,1289,1263,1245,1219,1201,1254,1210,71,371,500,860,1,1,14191091,178,19.94,0.90,12,0.85,63.00,1389.00,1943,20250408,-35.36,1193,20241104,5.28,1943,-35.36,20250408,1227,2.36,20250507,1943,-35.36,20250408,1193,5.28,20241104,0.03,Y,069330,500,70 억,,294146,N,N,5663,N,00,N
 20250512,150559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1253,16,2,1.29,124003290,99284,42.81,1245,1259,1237,1608,866,1237,1249.00,2.07,0,8201,1289,1263,1245,1219,1201,1254,1210,71,371,500,860,1,1,14191091,178,19.89,0.90,12,0.70,63.00,1389.00,1943,20250408,-35.51,1193,20241104,5.03,1943,-35.51,20250408,1227,2.12,20250507,1943,-35.51,20250408,1193,5.03,20241104,0.03,Y,069330,500,70 억,,294146,N,N,2645,N,00,N
 20250512,140559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1256,19,2,1.54,97934800,78473,33.84,1245,1259,1237,1608,866,1237,1248.03,2.07,0,5787,1289,1263,1245,1219,1201,1254,1210,71,371,500,860,1,1,14191091,178,19.94,0.90,12,0.55,63.00,1389.00,1943,20250408,-35.36,1193,20241104,5.28,1943,-35.36,20250408,1227,2.36,20250507,1943,-35.36,20250408,1193,5.28,20241104,0.03,Y,069330,500,70 억,,294146,N,N,2645,N,00,N
diff --git a/069410/price/prices-20250501.csv b/069410/price/prices-20250501.csv
index b728db8644e6..3f90ca44685a 100644
--- a/069410/price/prices-20250501.csv
+++ b/069410/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4430,165,2,3.87,205580059,47058,211.55,4265,4440,4265,5540,2990,4265,4368.64,1.64,0,3966,4348,4306,4258,4216,4168,4327,4237,51,1275,500,2900,5,1,10244824,454,36.02,0.82,12,0.46,123.00,5426.00,5250,20240517,-15.62,2900,20240806,52.76,5050,-12.28,20250116,3600,23.06,20250331,5250,-15.62,20240517,2900,52.76,20240806,3.26,Y,069410,500,51 억,,168526,N,N,1129,N,00,N
+20250513,150602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,170,2,3.99,183865190,42149,189.48,4265,4440,4265,5540,2990,4265,4362.27,1.64,0,3737,4348,4306,4258,4216,4168,4327,4237,51,1275,500,2900,5,1,10244824,454,36.06,0.82,12,0.41,123.00,5426.00,5250,20240517,-15.52,2900,20240806,52.93,5050,-12.18,20250116,3600,23.19,20250331,5250,-15.52,20240517,2900,52.93,20240806,3.26,Y,069410,500,51 억,,168526,N,N,1574,N,00,N
+20250513,140603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4370,105,2,2.46,100053830,23094,103.82,4265,4410,4265,5540,2990,4265,4332.46,1.64,0,279,4348,4306,4258,4216,4168,4327,4237,51,1275,500,2900,5,1,10244824,448,35.53,0.81,12,0.23,123.00,5426.00,5250,20240517,-16.76,2900,20240806,50.69,5050,-13.47,20250116,3600,21.39,20250331,5250,-16.76,20240517,2900,50.69,20240806,3.26,Y,069410,500,51 억,,168526,N,N,1574,N,00,N
+20250513,130604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,60,2,1.41,70124055,16202,72.84,4265,4410,4265,5540,2990,4265,4328.11,1.64,0,576,4348,4306,4258,4216,4168,4327,4237,51,1275,500,2900,5,1,10244824,443,35.16,0.80,12,0.16,123.00,5426.00,5250,20240517,-17.62,2900,20240806,49.14,5050,-14.36,20250116,3600,20.14,20250331,5250,-17.62,20240517,2900,49.14,20240806,3.26,Y,069410,500,51 억,,168526,N,N,1574,N,00,N
+20250513,120605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4345,80,2,1.88,65745995,15192,68.30,4265,4410,4265,5540,2990,4265,4327.67,1.64,0,595,4348,4306,4258,4216,4168,4327,4237,51,1275,500,2900,5,1,10244824,445,35.33,0.80,12,0.15,123.00,5426.00,5250,20240517,-17.24,2900,20240806,49.83,5050,-13.96,20250116,3600,20.69,20250331,5250,-17.24,20240517,2900,49.83,20240806,3.26,Y,069410,500,51 억,,168526,N,N,1574,N,00,N
+20250513,110604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,75,2,1.76,61262460,14159,63.65,4265,4410,4265,5540,2990,4265,4326.75,1.64,0,97,4348,4306,4258,4216,4168,4327,4237,51,1275,500,2900,5,1,10244824,445,35.28,0.80,12,0.14,123.00,5426.00,5250,20240517,-17.33,2900,20240806,49.66,5050,-14.06,20250116,3600,20.56,20250331,5250,-17.33,20240517,2900,49.66,20240806,3.26,Y,069410,500,51 억,,168526,N,N,1574,N,00,N
+20250513,100606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4345,80,2,1.88,31594230,7315,32.89,4265,4410,4265,5540,2990,4265,4319.10,1.64,0,-113,4348,4306,4258,4216,4168,4327,4237,51,1275,500,2900,5,1,10244824,445,35.33,0.80,12,0.07,123.00,5426.00,5250,20240517,-17.24,2900,20240806,49.83,5050,-13.96,20250116,3600,20.69,20250331,5250,-17.24,20240517,2900,49.83,20240806,3.26,Y,069410,500,51 억,,168526,N,N,1574,N,00,N
+20250513,090609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,0,3,0.00,1083310,254,1.14,4265,4265,4265,5540,2990,4265,4265.00,1.64,0,0,4348,4306,4258,4216,4168,4327,4237,51,1275,500,2900,5,1,10244824,437,34.67,0.79,12,0.00,123.00,5426.00,5250,20240517,-18.76,2900,20240806,47.07,5050,-15.54,20250116,3600,18.47,20250331,5250,-18.76,20240517,2900,47.07,20240806,3.26,Y,069410,500,51 억,,168526,N,N,1574,N,00,N
 20250512,160553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,0,3,0.00,94372340,22244,82.52,4240,4300,4210,5540,2990,4265,4242.60,1.59,0,5874,4361,4312,4236,4187,4111,4337,4212,51,1275,500,2900,5,1,10244824,437,34.67,0.79,12,0.22,123.00,5426.00,5250,20240517,-18.76,2900,20240806,47.07,5050,-15.54,20250116,3600,18.47,20250331,5250,-18.76,20240517,2900,47.07,20240806,3.25,Y,069410,500,51 억,,162947,N,N,1574,N,00,N
 20250512,150600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4245,-20,5,-0.47,91524580,21574,80.03,4240,4300,4210,5540,2990,4265,4242.36,1.59,0,5756,4361,4312,4236,4187,4111,4337,4212,51,1275,500,2900,5,1,10244824,435,34.51,0.78,12,0.21,123.00,5426.00,5250,20240517,-19.14,2900,20240806,46.38,5050,-15.94,20250116,3600,17.92,20250331,5250,-19.14,20240517,2900,46.38,20240806,3.25,Y,069410,500,51 억,,162947,N,N,646,N,00,N
 20250512,140559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,-15,5,-0.35,62983445,14845,55.07,4240,4300,4210,5540,2990,4265,4242.74,1.59,0,2734,4361,4312,4236,4187,4111,4337,4212,51,1275,500,2900,5,1,10244824,435,34.55,0.78,12,0.14,123.00,5426.00,5250,20240517,-19.05,2900,20240806,46.55,5050,-15.84,20250116,3600,18.06,20250331,5250,-19.05,20240517,2900,46.55,20240806,3.25,Y,069410,500,51 억,,162947,N,N,646,N,00,N
diff --git a/069460/price/prices-20250501.csv b/069460/price/prices-20250501.csv
index fa61058c7f06..dec98d71c767 100644
--- a/069460/price/prices-20250501.csv
+++ b/069460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160555,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1833,-34,5,-1.82,929078811,501833,103.45,1867,1894,1800,2425,1307,1867,1851.37,2.14,0,-53039,1952,1909,1887,1844,1822,1898,1833,339,558,500,1340,1,1,67834027,1243,87.29,1.31,12,0.74,21.00,1398.00,1968,20250429,-6.86,921,20240621,99.02,1968,-6.86,20250429,1116,64.25,20250203,1968,-6.86,20250429,921,99.02,20240621,6.49,Y,069460,500,339 억,,1450322,N,N,3274,N,00,N
+20250513,150603,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1834,-33,5,-1.77,896226506,483915,99.76,1867,1894,1800,2425,1307,1867,1852.03,2.14,0,-51902,1952,1909,1887,1844,1822,1898,1833,339,558,500,1340,1,1,67834027,1244,87.33,1.31,12,0.71,21.00,1398.00,1968,20250429,-6.81,921,20240621,99.13,1968,-6.81,20250429,1116,64.34,20250203,1968,-6.81,20250429,921,99.13,20240621,6.49,Y,069460,500,339 억,,1450322,N,N,4946,N,00,N
+20250513,140604,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1838,-29,5,-1.55,866932894,467965,96.47,1867,1894,1800,2425,1307,1867,1852.56,2.14,0,-52735,1952,1909,1887,1844,1822,1898,1833,339,558,500,1340,1,1,67834027,1247,87.52,1.31,12,0.69,21.00,1398.00,1968,20250429,-6.61,921,20240621,99.57,1968,-6.61,20250429,1116,64.70,20250203,1968,-6.61,20250429,921,99.57,20240621,6.49,Y,069460,500,339 억,,1450322,N,N,4946,N,00,N
+20250513,130604,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1832,-35,5,-1.87,793986340,428262,88.29,1867,1894,1800,2425,1307,1867,1853.97,2.14,0,-34713,1952,1909,1887,1844,1822,1898,1833,339,558,500,1340,1,1,67834027,1243,87.24,1.31,12,0.63,21.00,1398.00,1968,20250429,-6.91,921,20240621,98.91,1968,-6.91,20250429,1116,64.16,20250203,1968,-6.91,20250429,921,98.91,20240621,6.49,Y,069460,500,339 억,,1450322,N,N,4946,N,00,N
+20250513,120605,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1841,-26,5,-1.39,642584191,346131,71.36,1867,1894,1800,2425,1307,1867,1856.48,2.14,0,-29896,1952,1909,1887,1844,1822,1898,1833,339,558,500,1340,1,1,67834027,1249,87.67,1.32,12,0.51,21.00,1398.00,1968,20250429,-6.45,921,20240621,99.89,1968,-6.45,20250429,1116,64.96,20250203,1968,-6.45,20250429,921,99.89,20240621,6.49,Y,069460,500,339 억,,1450322,N,N,4946,N,00,N
+20250513,110605,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1844,-23,5,-1.23,587779336,316331,65.21,1867,1894,1800,2425,1307,1867,1858.11,2.14,0,-22199,1952,1909,1887,1844,1822,1898,1833,339,558,500,1340,1,1,67834027,1251,87.81,1.32,12,0.47,21.00,1398.00,1968,20250429,-6.30,921,20240621,100.22,1968,-6.30,20250429,1116,65.23,20250203,1968,-6.30,20250429,921,100.22,20240621,6.49,Y,069460,500,339 억,,1450322,N,N,4946,N,00,N
+20250513,100606,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1858,-9,5,-0.48,332706244,177771,36.65,1867,1894,1838,2425,1307,1867,1871.54,2.14,0,-1763,1952,1909,1887,1844,1822,1898,1833,339,558,500,1340,1,1,67834027,1260,88.48,1.33,12,0.26,21.00,1398.00,1968,20250429,-5.59,921,20240621,101.74,1968,-5.59,20250429,1116,66.49,20250203,1968,-5.59,20250429,921,101.74,20240621,6.49,Y,069460,500,339 억,,1450322,N,N,4946,N,00,N
+20250513,090609,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1857,-10,5,-0.54,5913913,3173,0.65,1867,1870,1857,2425,1307,1867,1863.82,2.14,0,-1867,1952,1909,1887,1844,1822,1898,1833,339,558,500,1340,1,1,67834027,1260,88.43,1.33,12,0.00,21.00,1398.00,1968,20250429,-5.64,921,20240621,101.63,1968,-5.64,20250429,1116,66.40,20250203,1968,-5.64,20250429,921,101.63,20240621,6.49,Y,069460,500,339 억,,1450322,N,N,4946,N,00,N
 20250512,160554,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1867,-15,5,-0.80,912378482,484958,60.67,1891,1930,1865,2445,1318,1882,1881.36,2.05,0,62075,1940,1911,1877,1848,1814,1894,1831,339,563,500,1350,1,1,67834027,1266,88.90,1.34,12,0.71,21.00,1398.00,1968,20250429,-5.13,921,20240621,102.71,1968,-5.13,20250429,1116,67.29,20250203,1968,-5.13,20250429,921,102.71,20240621,6.22,Y,069460,500,339 억,,1388028,N,N,4946,N,00,N
 20250512,150600,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1878,-4,5,-0.21,887307417,471538,59.00,1891,1930,1865,2445,1318,1882,1881.73,2.05,0,70277,1940,1911,1877,1848,1814,1894,1831,339,563,500,1350,1,1,67834027,1274,89.43,1.34,12,0.70,21.00,1398.00,1968,20250429,-4.57,921,20240621,103.91,1968,-4.57,20250429,1116,68.28,20250203,1968,-4.57,20250429,921,103.91,20240621,6.22,Y,069460,500,339 억,,1388028,N,N,16133,N,00,N
 20250512,140559,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1878,-4,5,-0.21,744406599,395340,49.46,1891,1930,1865,2445,1318,1882,1882.95,2.05,0,113167,1940,1911,1877,1848,1814,1894,1831,339,563,500,1350,1,1,67834027,1274,89.43,1.34,12,0.58,21.00,1398.00,1968,20250429,-4.57,921,20240621,103.91,1968,-4.57,20250429,1116,68.28,20250203,1968,-4.57,20250429,921,103.91,20240621,6.22,Y,069460,500,339 억,,1388028,N,N,16133,N,00,N
diff --git a/069510/price/prices-20250501.csv b/069510/price/prices-20250501.csv
index 61cae3de701f..cae38f3edea5 100644
--- a/069510/price/prices-20250501.csv
+++ b/069510/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12050,-50,5,-0.41,108529350,8924,127.19,12100,12350,12050,15730,8470,12100,12161.51,57.10,0,-353,12433,12266,12133,11966,11833,12200,11900,55,3630,500,8710,10,1,10910000,1315,2.84,0.61,12,0.08,4241.00,19877.00,12550,20250508,-3.98,8400,20240514,43.45,12550,-3.98,20250508,10350,16.43,20250103,12550,-3.98,20250508,8400,43.45,20240514,0.10,Y,069510,500,54 억,,6229554,N,N,0,N,00,N
+20250513,150603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12210,110,2,0.91,95125620,7813,111.36,12100,12350,12070,15730,8470,12100,12175.30,57.10,0,-502,12433,12266,12133,11966,11833,12200,11900,55,3630,500,8710,10,1,10910000,1332,2.88,0.61,12,0.07,4241.00,19877.00,12550,20250508,-2.71,8400,20240514,45.36,12550,-2.71,20250508,10350,17.97,20250103,12550,-2.71,20250508,8400,45.36,20240514,0.10,Y,069510,500,54 억,,6229554,N,N,0,N,00,N
+20250513,140604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12210,110,2,0.91,87436950,7183,102.38,12100,12350,12070,15730,8470,12100,12172.76,57.10,0,-533,12433,12266,12133,11966,11833,12200,11900,55,3630,500,8710,10,1,10910000,1332,2.88,0.61,12,0.07,4241.00,19877.00,12550,20250508,-2.71,8400,20240514,45.36,12550,-2.71,20250508,10350,17.97,20250103,12550,-2.71,20250508,8400,45.36,20240514,0.10,Y,069510,500,54 억,,6229554,N,N,0,N,00,N
+20250513,130605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12210,110,2,0.91,81675890,6711,95.65,12100,12350,12070,15730,8470,12100,12170.45,57.10,0,-596,12433,12266,12133,11966,11833,12200,11900,55,3630,500,8710,10,1,10910000,1332,2.88,0.61,12,0.06,4241.00,19877.00,12550,20250508,-2.71,8400,20240514,45.36,12550,-2.71,20250508,10350,17.97,20250103,12550,-2.71,20250508,8400,45.36,20240514,0.10,Y,069510,500,54 억,,6229554,N,N,0,N,00,N
+20250513,120605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12220,120,2,0.99,74166400,6096,86.89,12100,12350,12070,15730,8470,12100,12166.40,57.10,0,-723,12433,12266,12133,11966,11833,12200,11900,55,3630,500,8710,10,1,10910000,1333,2.88,0.61,12,0.06,4241.00,19877.00,12550,20250508,-2.63,8400,20240514,45.48,12550,-2.63,20250508,10350,18.07,20250103,12550,-2.63,20250508,8400,45.48,20240514,0.10,Y,069510,500,54 억,,6229554,N,N,0,N,00,N
+20250513,110605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12220,120,2,0.99,60540850,4981,70.99,12100,12350,12070,15730,8470,12100,12154.36,57.10,0,-368,12433,12266,12133,11966,11833,12200,11900,55,3630,500,8710,10,1,10910000,1333,2.88,0.61,12,0.05,4241.00,19877.00,12550,20250508,-2.63,8400,20240514,45.48,12550,-2.63,20250508,10350,18.07,20250103,12550,-2.63,20250508,8400,45.48,20240514,0.10,Y,069510,500,54 억,,6229554,N,N,0,N,00,N
+20250513,100606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12170,70,2,0.58,33355270,2744,39.11,12100,12350,12070,15730,8470,12100,12155.71,57.10,0,-615,12433,12266,12133,11966,11833,12200,11900,55,3630,500,8710,10,1,10910000,1328,2.87,0.61,12,0.03,4241.00,19877.00,12550,20250508,-3.03,8400,20240514,44.88,12550,-3.03,20250508,10350,17.58,20250103,12550,-3.03,20250508,8400,44.88,20240514,0.10,Y,069510,500,54 억,,6229554,N,N,0,N,00,N
+20250513,090609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12310,210,2,1.74,1285190,105,1.50,12100,12350,12070,15730,8470,12100,12239.90,57.10,0,-31,12433,12266,12133,11966,11833,12200,11900,55,3630,500,8710,10,1,10910000,1343,2.90,0.62,12,0.00,4241.00,19877.00,12550,20250508,-1.91,8400,20240514,46.55,12550,-1.91,20250508,10350,18.94,20250103,12550,-1.91,20250508,8400,46.55,20240514,0.10,Y,069510,500,54 억,,6229554,N,N,0,N,00,N
 20250512,160554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12100,-150,5,-1.22,84864045,7015,80.13,12250,12300,12000,15920,8580,12250,12097.40,57.10,0,-172,12623,12436,12273,12086,11923,12355,12005,55,3670,500,8820,10,1,10910000,1320,2.85,0.61,12,0.06,4241.00,19877.00,12550,20250508,-3.59,8400,20240514,44.05,12550,-3.59,20250508,10350,16.91,20250103,12550,-3.59,20250508,8400,44.05,20240514,0.09,Y,069510,500,54 억,,6229867,N,N,0,N,00,N
 20250512,150600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12040,-210,5,-1.71,59483375,4917,56.17,12250,12300,12000,15920,8580,12250,12097.34,57.10,0,-97,12623,12436,12273,12086,11923,12355,12005,55,3670,500,8820,10,1,10910000,1314,2.84,0.61,12,0.05,4241.00,19877.00,12550,20250508,-4.06,8400,20240514,43.33,12550,-4.06,20250508,10350,16.33,20250103,12550,-4.06,20250508,8400,43.33,20240514,0.09,Y,069510,500,54 억,,6229867,N,N,0,N,00,N
 20250512,140559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12080,-170,5,-1.39,41592715,3432,39.20,12250,12300,12050,15920,8580,12250,12118.90,57.10,0,-207,12623,12436,12273,12086,11923,12355,12005,55,3670,500,8820,10,1,10910000,1318,2.85,0.61,12,0.03,4241.00,19877.00,12550,20250508,-3.75,8400,20240514,43.81,12550,-3.75,20250508,10350,16.71,20250103,12550,-3.75,20250508,8400,43.81,20240514,0.09,Y,069510,500,54 억,,6229867,N,N,0,N,00,N
diff --git a/069540/price/prices-20250501.csv b/069540/price/prices-20250501.csv
index 1298a0be6f38..c9869952f3e7 100644
--- a/069540/price/prices-20250501.csv
+++ b/069540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,922,28,2,3.13,494667939,543419,318.52,899,931,885,1162,626,894,910.29,3.36,0,166523,914,904,889,879,864,909,884,230,268,500,600,1,1,46037579,424,-2.17,0.68,12,1.18,-424.00,1358.00,4120,20240516,-77.62,763,20250408,20.84,1584,-41.79,20250123,763,20.84,20250408,4120,-77.62,20240516,763,20.84,20250408,1.09,Y,069540,500,230 억,,1548687,N,N,25236,N,00,N
+20250513,150603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,915,21,2,2.35,476848861,524050,307.16,899,931,885,1162,626,894,909.93,3.36,0,168461,914,904,889,879,864,909,884,230,268,500,600,1,1,46037579,421,-2.16,0.67,12,1.14,-424.00,1358.00,4120,20240516,-77.79,763,20250408,19.92,1584,-42.23,20250123,763,19.92,20250408,4120,-77.79,20240516,763,19.92,20250408,1.09,Y,069540,500,230 억,,1548687,N,N,7374,N,00,N
+20250513,140604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,925,31,2,3.47,416150114,458145,268.53,899,931,885,1162,626,894,908.34,3.36,0,146343,914,904,889,879,864,909,884,230,268,500,600,1,1,46037579,426,-2.18,0.68,12,1.00,-424.00,1358.00,4120,20240516,-77.55,763,20250408,21.23,1584,-41.60,20250123,763,21.23,20250408,4120,-77.55,20240516,763,21.23,20250408,1.09,Y,069540,500,230 억,,1548687,N,N,7374,N,00,N
+20250513,130605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,914,20,2,2.24,284679471,315312,184.81,899,916,885,1162,626,894,902.85,3.36,0,93550,914,904,889,879,864,909,884,230,268,500,600,1,1,46037579,421,-2.16,0.67,12,0.68,-424.00,1358.00,4120,20240516,-77.82,763,20250408,19.79,1584,-42.30,20250123,763,19.79,20250408,4120,-77.82,20240516,763,19.79,20250408,1.09,Y,069540,500,230 억,,1548687,N,N,7374,N,00,N
+20250513,120606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,894,0,3,0.00,175915197,195618,114.66,899,915,885,1162,626,894,899.28,3.36,0,55893,914,904,889,879,864,909,884,230,268,500,600,1,1,46037579,412,-2.11,0.66,12,0.42,-424.00,1358.00,4120,20240516,-78.30,763,20250408,17.17,1584,-43.56,20250123,763,17.17,20250408,4120,-78.30,20240516,763,17.17,20250408,1.09,Y,069540,500,230 억,,1548687,N,N,7374,N,00,N
+20250513,110605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,903,9,2,1.01,159811580,177625,104.11,899,915,885,1162,626,894,899.71,3.36,0,57042,914,904,889,879,864,909,884,230,268,500,600,1,1,46037579,416,-2.13,0.66,12,0.39,-424.00,1358.00,4120,20240516,-78.08,763,20250408,18.35,1584,-42.99,20250123,763,18.35,20250408,4120,-78.08,20240516,763,18.35,20250408,1.09,Y,069540,500,230 억,,1548687,N,N,7374,N,00,N
+20250513,100607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,897,3,2,0.34,67211768,75097,44.02,899,905,885,1162,626,894,895.00,3.36,0,28085,914,904,889,879,864,909,884,230,268,500,600,1,1,46037579,413,-2.12,0.66,12,0.16,-424.00,1358.00,4120,20240516,-78.23,763,20250408,17.56,1584,-43.37,20250123,763,17.56,20250408,4120,-78.23,20240516,763,17.56,20250408,1.09,Y,069540,500,230 억,,1548687,N,N,7374,N,00,N
+20250513,090610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,902,8,2,0.89,7945142,8886,5.21,899,905,892,1162,626,894,894.12,3.36,0,8500,914,904,889,879,864,909,884,230,268,500,600,1,1,46037579,415,-2.13,0.66,12,0.02,-424.00,1358.00,4120,20240516,-78.11,763,20250408,18.22,1584,-43.06,20250123,763,18.22,20250408,4120,-78.11,20240516,763,18.22,20250408,1.09,Y,069540,500,230 억,,1548687,N,N,7374,N,00,N
 20250512,160554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,894,6,2,0.68,150533511,170608,75.98,886,899,874,1154,622,888,882.34,3.30,0,32561,922,904,893,875,864,899,870,230,266,500,600,1,1,46037579,412,-2.11,0.66,12,0.37,-424.00,1358.00,4120,20240516,-78.30,763,20250408,17.17,1584,-43.56,20250123,763,17.17,20250408,4120,-78.30,20240516,763,17.17,20250408,1.10,Y,069540,500,230 억,,1520838,N,N,7374,N,00,N
 20250512,150601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,890,2,2,0.23,145211150,164643,73.32,886,899,874,1154,622,888,881.98,3.30,0,28838,922,904,893,875,864,899,870,230,266,500,600,1,1,46037579,410,-2.10,0.66,12,0.36,-424.00,1358.00,4120,20240516,-78.40,763,20250408,16.64,1584,-43.81,20250123,763,16.64,20250408,4120,-78.40,20240516,763,16.64,20250408,1.10,Y,069540,500,230 억,,1520838,N,N,6063,N,00,N
 20250512,140600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,894,6,2,0.68,132258824,150100,66.85,886,899,874,1154,622,888,881.14,3.30,0,17555,922,904,893,875,864,899,870,230,266,500,600,1,1,46037579,412,-2.11,0.66,12,0.33,-424.00,1358.00,4120,20240516,-78.30,763,20250408,17.17,1584,-43.56,20250123,763,17.17,20250408,4120,-78.30,20240516,763,17.17,20250408,1.10,Y,069540,500,230 억,,1520838,N,N,6063,N,00,N
diff --git a/069620/price/prices-20250501.csv b/069620/price/prices-20250501.csv
index de84d25cefdc..0e16454aeab4 100644
--- a/069620/price/prices-20250501.csv
+++ b/069620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160556,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,136900,2000,2,1.48,2532984900,18520,41.75,133900,137900,133700,175300,94500,134900,136770.24,8.73,0,-1435,143500,139200,136200,131900,128900,137700,130400,290,40400,2500,99820,100,1,11586575,15862,64.12,1.99,12,0.16,2135.00,68829.00,164400,20241015,-16.73,100100,20240626,36.76,148400,-7.75,20250210,109000,25.60,20250403,164400,-16.73,20241015,100100,36.76,20240626,0.36,Y,069620,2500,289 억,,1011348,N,N,838,N,00,N
+20250513,150603,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,137000,2100,2,1.56,2450252500,17916,40.39,133900,137900,133700,175300,94500,134900,136763.37,8.73,0,-1676,143500,139200,136200,131900,128900,137700,130400,290,40400,2500,99820,100,1,11586575,15874,64.17,1.99,12,0.15,2135.00,68829.00,164400,20241015,-16.67,100100,20240626,36.86,148400,-7.68,20250210,109000,25.69,20250403,164400,-16.67,20241015,100100,36.86,20240626,0.36,Y,069620,2500,289 억,,1011348,N,N,3654,N,00,N
+20250513,140604,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,136100,1200,2,0.89,1707226650,12493,28.16,133900,137900,133700,175300,94500,134900,136654.66,8.73,0,89,143500,139200,136200,131900,128900,137700,130400,290,40400,2500,99820,100,1,11586575,15769,63.75,1.98,12,0.11,2135.00,68829.00,164400,20241015,-17.21,100100,20240626,35.96,148400,-8.29,20250210,109000,24.86,20250403,164400,-17.21,20241015,100100,35.96,20240626,0.36,Y,069620,2500,289 억,,1011348,N,N,3654,N,00,N
+20250513,130605,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,136400,1500,2,1.11,1483104450,10849,24.46,133900,137900,133700,175300,94500,134900,136704.25,8.73,0,526,143500,139200,136200,131900,128900,137700,130400,290,40400,2500,99820,100,1,11586575,15804,63.89,1.98,12,0.09,2135.00,68829.00,164400,20241015,-17.03,100100,20240626,36.26,148400,-8.09,20250210,109000,25.14,20250403,164400,-17.03,20241015,100100,36.26,20240626,0.36,Y,069620,2500,289 억,,1011348,N,N,3654,N,00,N
+20250513,120606,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,136800,1900,2,1.41,1359111550,9941,22.41,133900,137900,133700,175300,94500,134900,136717.79,8.73,0,900,143500,139200,136200,131900,128900,137700,130400,290,40400,2500,99820,100,1,11586575,15850,64.07,1.99,12,0.09,2135.00,68829.00,164400,20241015,-16.79,100100,20240626,36.66,148400,-7.82,20250210,109000,25.50,20250403,164400,-16.79,20241015,100100,36.66,20240626,0.36,Y,069620,2500,289 억,,1011348,N,N,3654,N,00,N
+20250513,110605,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,137400,2500,2,1.85,1155710250,8456,19.06,133900,137900,133700,175300,94500,134900,136673.40,8.73,0,1463,143500,139200,136200,131900,128900,137700,130400,290,40400,2500,99820,100,1,11586575,15920,64.36,2.00,12,0.07,2135.00,68829.00,164400,20241015,-16.42,100100,20240626,37.26,148400,-7.41,20250210,109000,26.06,20250403,164400,-16.42,20241015,100100,37.26,20240626,0.36,Y,069620,2500,289 억,,1011348,N,N,3654,N,00,N
+20250513,100607,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,137300,2400,2,1.78,1014377200,7427,16.74,133900,137900,133700,175300,94500,134900,136579.67,8.73,0,1626,143500,139200,136200,131900,128900,137700,130400,290,40400,2500,99820,100,1,11586575,15908,64.31,1.99,12,0.06,2135.00,68829.00,164400,20241015,-16.48,100100,20240626,37.16,148400,-7.48,20250210,109000,25.96,20250403,164400,-16.48,20241015,100100,37.16,20240626,0.36,Y,069620,2500,289 억,,1011348,N,N,3654,N,00,N
+20250513,090610,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,135800,900,2,0.67,239765600,1775,4.00,133900,136000,133700,175300,94500,134900,135079.21,8.73,0,268,143500,139200,136200,131900,128900,137700,130400,290,40400,2500,99820,100,1,11586575,15735,63.61,1.97,12,0.02,2135.00,68829.00,164400,20241015,-17.40,100100,20240626,35.66,148400,-8.49,20250210,109000,24.59,20250403,164400,-17.40,20241015,100100,35.66,20240626,0.36,Y,069620,2500,289 억,,1011348,N,N,3654,N,00,N
 20250512,160554,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,134900,-5800,5,-4.12,5958384150,44359,210.40,140500,140500,133200,182900,98500,140700,134321.76,8.75,0,-5070,144566,142632,141266,139332,137966,141950,138650,290,42200,2500,104110,100,1,11586575,15630,63.19,1.96,12,0.38,2135.00,68829.00,164400,20241015,-17.94,100100,20240626,34.77,148400,-9.10,20250210,109000,23.76,20250403,164400,-17.94,20241015,100100,34.77,20240626,0.38,Y,069620,2500,289 억,,1014053,N,N,3654,N,00,N
 20250512,150601,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,134300,-6400,5,-4.55,5768374550,42949,203.71,140500,140500,133200,182900,98500,140700,134307.54,8.75,0,-4742,144566,142632,141266,139332,137966,141950,138650,290,42200,2500,104110,100,1,11586575,15561,62.90,1.95,12,0.37,2135.00,68829.00,164400,20241015,-18.31,100100,20240626,34.17,148400,-9.50,20250210,109000,23.21,20250403,164400,-18.31,20241015,100100,34.17,20240626,0.38,Y,069620,2500,289 억,,1014053,N,N,2512,N,00,N
 20250512,140600,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,134600,-6100,5,-4.34,5176315850,38549,182.84,140500,140500,133200,182900,98500,140700,134278.86,8.75,0,-3610,144566,142632,141266,139332,137966,141950,138650,290,42200,2500,104110,100,1,11586575,15596,63.04,1.96,12,0.33,2135.00,68829.00,164400,20241015,-18.13,100100,20240626,34.47,148400,-9.30,20250210,109000,23.49,20250403,164400,-18.13,20241015,100100,34.47,20240626,0.38,Y,069620,2500,289 억,,1014053,N,N,2512,N,00,N
diff --git a/069640/price/prices-20250501.csv b/069640/price/prices-20250501.csv
index d76f2cfa3ae5..31ee47719e11 100644
--- a/069640/price/prices-20250501.csv
+++ b/069640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160556,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1184,-25,5,-2.07,8200321,6819,130.86,1228,1228,1184,1571,847,1209,1202.57,0.52,0,8,1281,1244,1222,1185,1163,1263,1204,151,362,500,740,1,1,30106502,356,-0.91,0.55,12,0.02,-1305.00,2140.00,2800,20240906,-57.71,1095,20250404,8.13,1490,-20.54,20250122,1095,8.13,20250404,2800,-57.71,20240906,1095,8.13,20250404,0.00,Y,069640,500,150 억,,155769,N,N,109,N,00,N
+20250513,150604,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1205,-4,5,-0.33,5885744,4869,93.44,1228,1228,1199,1571,847,1209,1208.82,0.52,0,1398,1281,1244,1222,1185,1163,1263,1204,151,362,500,740,1,1,30106502,363,-0.92,0.56,12,0.02,-1305.00,2140.00,2800,20240906,-56.96,1095,20250404,10.05,1490,-19.13,20250122,1095,10.05,20250404,2800,-56.96,20240906,1095,10.05,20250404,0.00,Y,069640,500,150 억,,155769,N,N,0,N,00,N
+20250513,140605,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1201,-8,5,-0.66,4888838,4038,77.49,1228,1228,1201,1571,847,1209,1210.71,0.52,0,1899,1281,1244,1222,1185,1163,1263,1204,151,362,500,740,1,1,30106502,362,-0.92,0.56,12,0.01,-1305.00,2140.00,2800,20240906,-57.11,1095,20250404,9.68,1490,-19.40,20250122,1095,9.68,20250404,2800,-57.11,20240906,1095,9.68,20250404,0.00,Y,069640,500,150 억,,155769,N,N,0,N,00,N
+20250513,130605,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1221,12,2,0.99,1210709,994,19.08,1228,1228,1209,1571,847,1209,1218.02,0.52,0,502,1281,1244,1222,1185,1163,1263,1204,151,362,500,740,1,1,30106502,368,-0.94,0.57,12,0.00,-1305.00,2140.00,2800,20240906,-56.39,1095,20250404,11.51,1490,-18.05,20250122,1095,11.51,20250404,2800,-56.39,20240906,1095,11.51,20250404,0.00,Y,069640,500,150 억,,155769,N,N,0,N,00,N
+20250513,120606,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1227,18,2,1.49,1183847,972,18.65,1228,1228,1209,1571,847,1209,1217.95,0.52,0,502,1281,1244,1222,1185,1163,1263,1204,151,362,500,740,1,1,30106502,369,-0.94,0.57,12,0.00,-1305.00,2140.00,2800,20240906,-56.18,1095,20250404,12.05,1490,-17.65,20250122,1095,12.05,20250404,2800,-56.18,20240906,1095,12.05,20250404,0.00,Y,069640,500,150 억,,155769,N,N,0,N,00,N
+20250513,110606,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1227,18,2,1.49,1183847,972,18.65,1228,1228,1209,1571,847,1209,1217.95,0.52,0,502,1281,1244,1222,1185,1163,1263,1204,151,362,500,740,1,1,30106502,369,-0.94,0.57,12,0.00,-1305.00,2140.00,2800,20240906,-56.18,1095,20250404,12.05,1490,-17.65,20250122,1095,12.05,20250404,2800,-56.18,20240906,1095,12.05,20250404,0.00,Y,069640,500,150 억,,155769,N,N,0,N,00,N
+20250513,100607,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1227,18,2,1.49,1171577,962,18.46,1228,1228,1209,1571,847,1209,1217.86,0.52,0,502,1281,1244,1222,1185,1163,1263,1204,151,362,500,740,1,1,30106502,369,-0.94,0.57,12,0.00,-1305.00,2140.00,2800,20240906,-56.18,1095,20250404,12.05,1490,-17.65,20250122,1095,12.05,20250404,2800,-56.18,20240906,1095,12.05,20250404,0.00,Y,069640,500,150 억,,155769,N,N,0,N,00,N
+20250513,090610,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1210,1,2,0.08,1153367,947,18.17,1228,1228,1209,1571,847,1209,1217.92,0.52,0,501,1281,1244,1222,1185,1163,1263,1204,151,362,500,740,1,1,30106502,364,-0.93,0.57,12,0.00,-1305.00,2140.00,2800,20240906,-56.79,1095,20250404,10.50,1490,-18.79,20250122,1095,10.50,20250404,2800,-56.79,20240906,1095,10.50,20250404,0.00,Y,069640,500,150 억,,155769,N,N,0,N,00,N
 20250512,160555,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1209,9,2,0.75,5971931,4911,38.26,1200,1259,1200,1560,840,1200,1216.03,0.52,0,235,1288,1244,1215,1171,1142,1236,1163,151,360,500,740,1,1,30106502,364,-0.93,0.56,12,0.02,-1305.00,2140.00,2800,20240906,-56.82,1095,20250404,10.41,1490,-18.86,20250122,1095,10.41,20250404,2800,-56.82,20240906,1095,10.41,20250404,0.00,Y,069640,500,150 억,,155873,N,N,1,N,00,N
 20250512,150601,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1207,7,2,0.58,4694662,3855,30.03,1200,1259,1200,1560,840,1200,1217.81,0.52,0,124,1288,1244,1215,1171,1142,1236,1163,151,360,500,740,1,1,30106502,363,-0.92,0.56,12,0.01,-1305.00,2140.00,2800,20240906,-56.89,1095,20250404,10.23,1490,-18.99,20250122,1095,10.23,20250404,2800,-56.89,20240906,1095,10.23,20250404,0.00,Y,069640,500,150 억,,155873,N,N,1,N,00,N
 20250512,140600,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1207,7,2,0.58,4448113,3651,28.44,1200,1259,1200,1560,840,1200,1218.33,0.52,0,24,1288,1244,1215,1171,1142,1236,1163,151,360,500,740,1,1,30106502,363,-0.92,0.56,12,0.01,-1305.00,2140.00,2800,20240906,-56.89,1095,20250404,10.23,1490,-18.99,20250122,1095,10.23,20250404,2800,-56.89,20240906,1095,10.23,20250404,0.00,Y,069640,500,150 억,,155873,N,N,1,N,00,N
diff --git a/069730/price/prices-20250501.csv b/069730/price/prices-20250501.csv
index dcce6e996f73..5dc17dda1949 100644
--- a/069730/price/prices-20250501.csv
+++ b/069730/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160556,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3520,15,2,0.43,58858605,16802,73.68,3505,3520,3480,4555,2455,3505,3503.07,8.28,0,-4017,3615,3560,3470,3415,3325,3587,3442,72,1050,500,2310,5,1,14400000,507,-1.79,0.31,12,0.12,-1965.00,11477.00,5150,20240607,-31.65,2990,20241209,17.73,4145,-15.08,20250120,3270,7.65,20250331,5150,-31.65,20240607,2990,17.73,20241209,1.91,Y,069730,500,72 억,,1192342,N,N,86,N,00,N
+20250513,150604,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3505,0,3,0.00,57526255,16423,72.02,3505,3520,3480,4555,2455,3505,3502.79,8.28,0,-3935,3615,3560,3470,3415,3325,3587,3442,72,1050,500,2310,5,1,14400000,505,-1.78,0.31,12,0.11,-1965.00,11477.00,5150,20240607,-31.94,2990,20241209,17.22,4145,-15.44,20250120,3270,7.19,20250331,5150,-31.94,20240607,2990,17.22,20241209,1.91,Y,069730,500,72 억,,1192342,N,N,0,N,00,N
+20250513,140605,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3510,5,2,0.14,55430145,15825,69.40,3505,3520,3480,4555,2455,3505,3502.69,8.28,0,-3859,3615,3560,3470,3415,3325,3587,3442,72,1050,500,2310,5,1,14400000,505,-1.79,0.31,12,0.11,-1965.00,11477.00,5150,20240607,-31.84,2990,20241209,17.39,4145,-15.32,20250120,3270,7.34,20250331,5150,-31.84,20240607,2990,17.39,20241209,1.91,Y,069730,500,72 억,,1192342,N,N,0,N,00,N
+20250513,130606,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3520,15,2,0.43,54532720,15569,68.28,3505,3520,3480,4555,2455,3505,3502.65,8.28,0,-3932,3615,3560,3470,3415,3325,3587,3442,72,1050,500,2310,5,1,14400000,507,-1.79,0.31,12,0.11,-1965.00,11477.00,5150,20240607,-31.65,2990,20241209,17.73,4145,-15.08,20250120,3270,7.65,20250331,5150,-31.65,20240607,2990,17.73,20241209,1.91,Y,069730,500,72 억,,1192342,N,N,0,N,00,N
+20250513,120607,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3510,5,2,0.14,34716550,9908,43.45,3505,3520,3480,4555,2455,3505,3503.89,8.28,0,-4273,3615,3560,3470,3415,3325,3587,3442,72,1050,500,2310,5,1,14400000,505,-1.79,0.31,12,0.07,-1965.00,11477.00,5150,20240607,-31.84,2990,20241209,17.39,4145,-15.32,20250120,3270,7.34,20250331,5150,-31.84,20240607,2990,17.39,20241209,1.91,Y,069730,500,72 억,,1192342,N,N,0,N,00,N
+20250513,110606,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3520,15,2,0.43,34565385,9865,43.26,3505,3520,3480,4555,2455,3505,3503.84,8.28,0,-4249,3615,3560,3470,3415,3325,3587,3442,72,1050,500,2310,5,1,14400000,507,-1.79,0.31,12,0.07,-1965.00,11477.00,5150,20240607,-31.65,2990,20241209,17.73,4145,-15.08,20250120,3270,7.65,20250331,5150,-31.65,20240607,2990,17.73,20241209,1.91,Y,069730,500,72 억,,1192342,N,N,0,N,00,N
+20250513,100608,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3505,0,3,0.00,29644225,8462,37.11,3505,3520,3480,4555,2455,3505,3503.22,8.28,0,-3649,3615,3560,3470,3415,3325,3587,3442,72,1050,500,2310,5,1,14400000,505,-1.78,0.31,12,0.06,-1965.00,11477.00,5150,20240607,-31.94,2990,20241209,17.22,4145,-15.44,20250120,3270,7.19,20250331,5150,-31.94,20240607,2990,17.22,20241209,1.91,Y,069730,500,72 억,,1192342,N,N,0,N,00,N
+20250513,090610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3490,-15,5,-0.43,4150135,1187,5.21,3505,3505,3480,4555,2455,3505,3496.32,8.28,0,-511,3615,3560,3470,3415,3325,3587,3442,72,1050,500,2310,5,1,14400000,503,-1.78,0.30,12,0.01,-1965.00,11477.00,5150,20240607,-32.23,2990,20241209,16.72,4145,-15.80,20250120,3270,6.73,20250331,5150,-32.23,20240607,2990,16.72,20241209,1.91,Y,069730,500,72 억,,1192342,N,N,0,N,00,N
 20250512,160555,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3505,70,2,2.04,77990085,22794,124.47,3435,3525,3380,4465,2405,3435,3421.08,8.24,0,6441,3561,3497,3466,3402,3371,3482,3387,72,1030,500,2260,5,1,14400000,505,-1.78,0.31,12,0.16,-1965.00,11477.00,5150,20240607,-31.94,2990,20241209,17.22,4145,-15.44,20250120,3270,7.19,20250331,5150,-31.94,20240607,2990,17.22,20241209,1.91,Y,069730,500,72 억,,1187199,N,N,1,N,00,N
 20250512,150601,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3510,75,2,2.18,73893525,21622,118.07,3435,3525,3380,4465,2405,3435,3417.52,8.24,0,7008,3561,3497,3466,3402,3371,3482,3387,72,1030,500,2260,5,1,14400000,505,-1.79,0.31,12,0.15,-1965.00,11477.00,5150,20240607,-31.84,2990,20241209,17.39,4145,-15.32,20250120,3270,7.34,20250331,5150,-31.84,20240607,2990,17.39,20241209,1.91,Y,069730,500,72 억,,1187199,N,N,1,N,00,N
 20250512,140600,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3510,75,2,2.18,73501130,21510,117.46,3435,3525,3380,4465,2405,3435,3417.07,8.24,0,7105,3561,3497,3466,3402,3371,3482,3387,72,1030,500,2260,5,1,14400000,505,-1.79,0.31,12,0.15,-1965.00,11477.00,5150,20240607,-31.84,2990,20241209,17.39,4145,-15.32,20250120,3270,7.34,20250331,5150,-31.84,20240607,2990,17.39,20241209,1.91,Y,069730,500,72 억,,1187199,N,N,1,N,00,N
diff --git a/069920/price/prices-20250501.csv b/069920/price/prices-20250501.csv
index 09edb6b4a0aa..e37593123dc6 100644
--- a/069920/price/prices-20250501.csv
+++ b/069920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2195,-305,5,-12.20,1411290342,609220,378.49,2500,2545,2150,3250,1750,2500,2316.56,0.83,0,12816,2686,2592,2531,2437,2376,2562,2407,176,750,500,1500,5,1,35194116,773,-3.99,1.67,12,1.73,-550.00,1314.00,3290,20250423,-33.28,600,20250313,265.83,3290,-33.28,20250423,600,265.83,20250313,3290,-33.28,20250423,600,265.83,20250313,0.00,Y,069920,500,175 억,,291299,N,N,6738,N,00,N
+20250513,150604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,-285,5,-11.40,1357031392,584556,363.16,2500,2545,2150,3250,1750,2500,2321.47,0.83,0,12143,2686,2592,2531,2437,2376,2562,2407,176,750,500,1500,5,1,35194116,780,-4.03,1.69,12,1.66,-550.00,1314.00,3290,20250423,-32.67,600,20250313,269.17,3290,-32.67,20250423,600,269.17,20250313,3290,-32.67,20250423,600,269.17,20250313,0.00,Y,069920,500,175 억,,291299,N,N,6894,N,00,N
+20250513,140605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2255,-245,5,-9.80,1033082307,437017,271.50,2500,2545,2210,3250,1750,2500,2363.94,0.83,0,-5289,2686,2592,2531,2437,2376,2562,2407,176,750,500,1500,5,1,35194116,794,-4.10,1.72,12,1.24,-550.00,1314.00,3290,20250423,-31.46,600,20250313,275.83,3290,-31.46,20250423,600,275.83,20250313,3290,-31.46,20250423,600,275.83,20250313,0.00,Y,069920,500,175 억,,291299,N,N,6894,N,00,N
+20250513,130606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2290,-210,5,-8.40,809456210,337914,209.93,2500,2545,2265,3250,1750,2500,2395.45,0.83,0,-19138,2686,2592,2531,2437,2376,2562,2407,176,750,500,1500,5,1,35194116,806,-4.16,1.74,12,0.96,-550.00,1314.00,3290,20250423,-30.40,600,20250313,281.67,3290,-30.40,20250423,600,281.67,20250313,3290,-30.40,20250423,600,281.67,20250313,0.00,Y,069920,500,175 억,,291299,N,N,6894,N,00,N
+20250513,120607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2380,-120,5,-4.80,573240620,236264,146.78,2500,2545,2340,3250,1750,2500,2426.27,0.83,0,6511,2686,2592,2531,2437,2376,2562,2407,176,750,500,1500,5,1,35194116,838,-4.33,1.81,12,0.67,-550.00,1314.00,3290,20250423,-27.66,600,20250313,296.67,3290,-27.66,20250423,600,296.67,20250313,3290,-27.66,20250423,600,296.67,20250313,0.00,Y,069920,500,175 억,,291299,N,N,6894,N,00,N
+20250513,110606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2385,-115,5,-4.60,462077925,189395,117.66,2500,2545,2340,3250,1750,2500,2439.76,0.83,0,8043,2686,2592,2531,2437,2376,2562,2407,176,750,500,1500,5,1,35194116,839,-4.34,1.82,12,0.54,-550.00,1314.00,3290,20250423,-27.51,600,20250313,297.50,3290,-27.51,20250423,600,297.50,20250313,3290,-27.51,20250423,600,297.50,20250313,0.00,Y,069920,500,175 억,,291299,N,N,6894,N,00,N
+20250513,100608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,-80,5,-3.20,379797070,155465,96.58,2500,2545,2340,3250,1750,2500,2442.97,0.83,0,17611,2686,2592,2531,2437,2376,2562,2407,176,750,500,1500,5,1,35194116,852,-4.40,1.84,12,0.44,-550.00,1314.00,3290,20250423,-26.44,600,20250313,303.33,3290,-26.44,20250423,600,303.33,20250313,3290,-26.44,20250423,600,303.33,20250313,0.00,Y,069920,500,175 억,,291299,N,N,6894,N,00,N
+20250513,090611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,10,2,0.40,43566075,17414,10.82,2500,2535,2490,3250,1750,2500,2501.78,0.83,0,-5437,2686,2592,2531,2437,2376,2562,2407,176,750,500,1500,5,1,35194116,883,-4.56,1.91,12,0.05,-550.00,1314.00,3290,20250423,-23.71,600,20250313,318.33,3290,-23.71,20250423,600,318.33,20250313,3290,-23.71,20250423,600,318.33,20250313,0.00,Y,069920,500,175 억,,291299,N,N,6894,N,00,N
 20250512,160555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-100,5,-3.85,408070150,160885,65.95,2525,2625,2470,3380,1820,2600,2536.41,0.92,0,-31798,2820,2710,2610,2500,2400,2765,2555,176,780,500,1560,5,1,35194116,880,-4.55,1.90,12,0.46,-550.00,1314.00,3290,20250423,-24.01,600,20250313,316.67,3290,-24.01,20250423,600,316.67,20250313,3290,-24.01,20250423,600,316.67,20250313,0.00,Y,069920,500,175 억,,322912,N,N,6894,N,00,N
 20250512,150602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-70,5,-2.69,377499100,148733,60.97,2525,2625,2470,3380,1820,2600,2538.10,0.92,0,-34072,2820,2710,2610,2500,2400,2765,2555,176,780,500,1560,5,1,35194116,890,-4.60,1.93,12,0.42,-550.00,1314.00,3290,20250423,-23.10,600,20250313,321.67,3290,-23.10,20250423,600,321.67,20250313,3290,-23.10,20250423,600,321.67,20250313,0.00,Y,069920,500,175 억,,322912,N,N,8409,N,00,N
 20250512,140601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,-90,5,-3.46,275378250,107953,44.25,2525,2625,2490,3380,1820,2600,2550.91,0.92,0,-18830,2820,2710,2610,2500,2400,2765,2555,176,780,500,1560,5,1,35194116,883,-4.56,1.91,12,0.31,-550.00,1314.00,3290,20250423,-23.71,600,20250313,318.33,3290,-23.71,20250423,600,318.33,20250313,3290,-23.71,20250423,600,318.33,20250313,0.00,Y,069920,500,175 억,,322912,N,N,8409,N,00,N
diff --git a/069960/price/prices-20250501.csv b/069960/price/prices-20250501.csv
index beadb6ebe477..5cc3e3189d97 100644
--- a/069960/price/prices-20250501.csv
+++ b/069960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160557,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,66000,-1600,5,-2.37,6306941200,95371,34.87,66900,67200,65400,87800,47400,67600,66130.61,22.93,0,12942,70866,69232,66366,64732,61866,70050,65550,1170,20200,5000,51370,100,1,22628813,14935,-42.77,0.33,12,0.42,-1543.00,198360.00,68000,20250512,-2.94,41500,20241115,59.04,68000,-2.94,20250512,45650,44.58,20250102,68000,-2.94,20250512,41500,59.04,20241115,0.10,Y,069960,5000,1170 억,,5189239,N,N,7740,N,00,N
+20250513,150605,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,66000,-1600,5,-2.37,5849562300,88444,32.34,66900,67200,65400,87800,47400,67600,66138.60,22.93,0,12626,70866,69232,66366,64732,61866,70050,65550,1170,20200,5000,51370,100,1,22628813,14935,-42.77,0.33,12,0.39,-1543.00,198360.00,68000,20250512,-2.94,41500,20241115,59.04,68000,-2.94,20250512,45650,44.58,20250102,68000,-2.94,20250512,41500,59.04,20241115,0.10,Y,069960,5000,1170 억,,5189239,N,N,5818,N,00,N
+20250513,140606,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,65800,-1800,5,-2.66,4429500400,66852,24.45,66900,67200,65700,87800,47400,67600,66258.31,22.93,0,9680,70866,69232,66366,64732,61866,70050,65550,1170,20200,5000,51370,100,1,22628813,14890,-42.64,0.33,12,0.30,-1543.00,198360.00,68000,20250512,-3.24,41500,20241115,58.55,68000,-3.24,20250512,45650,44.14,20250102,68000,-3.24,20250512,41500,58.55,20241115,0.10,Y,069960,5000,1170 억,,5189239,N,N,5818,N,00,N
+20250513,130606,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,65900,-1700,5,-2.51,3445643450,51970,19.00,66900,67200,65800,87800,47400,67600,66300.62,22.93,0,8875,70866,69232,66366,64732,61866,70050,65550,1170,20200,5000,51370,100,1,22628813,14912,-42.71,0.33,12,0.23,-1543.00,198360.00,68000,20250512,-3.09,41500,20241115,58.80,68000,-3.09,20250512,45650,44.36,20250102,68000,-3.09,20250512,41500,58.80,20241115,0.10,Y,069960,5000,1170 억,,5189239,N,N,5818,N,00,N
+20250513,120607,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,66300,-1300,5,-1.92,2848263100,42942,15.70,66900,67200,65800,87800,47400,67600,66328.14,22.93,0,6155,70866,69232,66366,64732,61866,70050,65550,1170,20200,5000,51370,100,1,22628813,15003,-42.97,0.33,12,0.19,-1543.00,198360.00,68000,20250512,-2.50,41500,20241115,59.76,68000,-2.50,20250512,45650,45.24,20250102,68000,-2.50,20250512,41500,59.76,20241115,0.10,Y,069960,5000,1170 억,,5189239,N,N,5818,N,00,N
+20250513,110606,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,66400,-1200,5,-1.78,2203261650,33197,12.14,66900,67200,65800,87800,47400,67600,66369.30,22.93,0,3189,70866,69232,66366,64732,61866,70050,65550,1170,20200,5000,51370,100,1,22628813,15026,-43.03,0.33,12,0.15,-1543.00,198360.00,68000,20250512,-2.35,41500,20241115,60.00,68000,-2.35,20250512,45650,45.45,20250102,68000,-2.35,20250512,41500,60.00,20241115,0.10,Y,069960,5000,1170 억,,5189239,N,N,5818,N,00,N
+20250513,100608,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,66500,-1100,5,-1.63,1420295250,21397,7.82,66900,67200,65800,87800,47400,67600,66378.24,22.93,0,900,70866,69232,66366,64732,61866,70050,65550,1170,20200,5000,51370,100,1,22628813,15048,-43.10,0.34,12,0.09,-1543.00,198360.00,68000,20250512,-2.21,41500,20241115,60.24,68000,-2.21,20250512,45650,45.67,20250102,68000,-2.21,20250512,41500,60.24,20241115,0.10,Y,069960,5000,1170 억,,5189239,N,N,5818,N,00,N
+20250513,090611,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,66800,-800,5,-1.18,289532800,4337,1.59,66900,67200,66400,87800,47400,67600,66758.77,22.93,0,-448,70866,69232,66366,64732,61866,70050,65550,1170,20200,5000,51370,100,1,22628813,15116,-43.29,0.34,12,0.02,-1543.00,198360.00,68000,20250512,-1.76,41500,20241115,60.96,68000,-1.76,20250512,45650,46.33,20250102,68000,-1.76,20250512,41500,60.96,20241115,0.10,Y,069960,5000,1170 억,,5189239,N,N,5818,N,00,N
 20250512,160555,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,67600,6300,2,10.28,18291231550,273471,504.38,63800,68000,63500,79600,43000,61300,66885.38,22.42,0,109271,63500,62400,61800,60700,60100,62100,60400,1170,18300,5000,46580,100,1,22628813,15297,-43.81,0.34,12,1.21,-1543.00,198360.00,68000,20250512,-0.59,41500,20241115,62.89,68000,-0.59,20250512,45650,48.08,20250102,68000,-0.59,20250512,41500,62.89,20241115,0.10,Y,069960,5000,1170 억,,5072630,N,N,5818,N,00,N
 20250512,150602,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,67600,6300,2,10.28,17287595400,258618,476.99,63800,68000,63500,79600,43000,61300,66846.06,22.42,0,104175,63500,62400,61800,60700,60100,62100,60400,1170,18300,5000,46580,100,1,22628813,15297,-43.81,0.34,12,1.14,-1543.00,198360.00,68000,20250512,-0.59,41500,20241115,62.89,68000,-0.59,20250512,45650,48.08,20250102,68000,-0.59,20250512,41500,62.89,20241115,0.10,Y,069960,5000,1170 억,,5072630,N,N,10422,N,00,N
 20250512,140601,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,67500,6200,2,10.11,14778408700,221452,408.44,63800,68000,63500,79600,43000,61300,66734.14,22.42,0,102626,63500,62400,61800,60700,60100,62100,60400,1170,18300,5000,46580,100,1,22628813,15274,-43.75,0.34,12,0.98,-1543.00,198360.00,68000,20250512,-0.74,41500,20241115,62.65,68000,-0.74,20250512,45650,47.86,20250102,68000,-0.74,20250512,41500,62.65,20241115,0.10,Y,069960,5000,1170 억,,5072630,N,N,10422,N,00,N
diff --git a/070300/price/prices-20250501.csv b/070300/price/prices-20250501.csv
index 83ea353ed6f7..71dc1abbe2c0 100644
--- a/070300/price/prices-20250501.csv
+++ b/070300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160557,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3385,-45,5,-1.31,726512639,213868,51.56,3470,3485,3325,4455,2405,3430,3397.06,13.38,0,14803,3773,3601,3418,3246,3063,3510,3155,50,1025,500,0,5,1,9928522,336,-1.77,1.61,12,2.15,-1915.00,2107.00,12470,20240730,-72.85,2165,20250331,56.35,6510,-48.00,20250429,2165,56.35,20250331,12470,-72.85,20240730,2165,56.35,20250331,0.26,Y,070300,500,49 억,,1328862,N,N,713,N,02,N
+20250513,150605,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3350,-80,5,-2.33,671741969,197621,47.64,3470,3485,3325,4455,2405,3430,3399.14,13.38,0,18083,3773,3601,3418,3246,3063,3510,3155,50,1025,500,0,5,1,9928522,333,-1.75,1.59,12,1.99,-1915.00,2107.00,12470,20240730,-73.14,2165,20250331,54.73,6510,-48.54,20250429,2165,54.73,20250331,12470,-73.14,20240730,2165,54.73,20250331,0.26,Y,070300,500,49 억,,1328862,N,N,38,N,02,N
+20250513,140606,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3355,-75,5,-2.19,625422589,183752,44.30,3470,3485,3325,4455,2405,3430,3403.62,13.38,0,15492,3773,3601,3418,3246,3063,3510,3155,50,1025,500,0,5,1,9928522,333,-1.75,1.59,12,1.85,-1915.00,2107.00,12470,20240730,-73.10,2165,20250331,54.97,6510,-48.46,20250429,2165,54.97,20250331,12470,-73.10,20240730,2165,54.97,20250331,0.26,Y,070300,500,49 억,,1328862,N,N,38,N,02,N
+20250513,130606,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3415,-15,5,-0.44,470422459,137583,33.17,3470,3485,3370,4455,2405,3430,3419.19,13.38,0,11413,3773,3601,3418,3246,3063,3510,3155,50,1025,500,0,5,1,9928522,339,-1.78,1.62,12,1.39,-1915.00,2107.00,12470,20240730,-72.61,2165,20250331,57.74,6510,-47.54,20250429,2165,57.74,20250331,12470,-72.61,20240730,2165,57.74,20250331,0.26,Y,070300,500,49 억,,1328862,N,N,38,N,02,N
+20250513,120607,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,-35,5,-1.02,364675674,106400,25.65,3470,3485,3375,4455,2405,3430,3427.40,13.38,0,9478,3773,3601,3418,3246,3063,3510,3155,50,1025,500,0,5,1,9928522,337,-1.77,1.61,12,1.07,-1915.00,2107.00,12470,20240730,-72.77,2165,20250331,56.81,6510,-47.85,20250429,2165,56.81,20250331,12470,-72.77,20240730,2165,56.81,20250331,0.26,Y,070300,500,49 억,,1328862,N,N,38,N,02,N
+20250513,110607,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,10,2,0.29,304385193,88739,21.39,3470,3485,3375,4455,2405,3430,3430.12,13.38,0,12098,3773,3601,3418,3246,3063,3510,3155,50,1025,500,0,5,1,9928522,342,-1.80,1.63,12,0.89,-1915.00,2107.00,12470,20240730,-72.41,2165,20250331,58.89,6510,-47.16,20250429,2165,58.89,20250331,12470,-72.41,20240730,2165,58.89,20250331,0.26,Y,070300,500,49 억,,1328862,N,N,38,N,02,N
+20250513,100608,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,15,2,0.44,186978388,54791,13.21,3470,3470,3375,4455,2405,3430,3412.57,13.38,0,19376,3773,3601,3418,3246,3063,3510,3155,50,1025,500,0,5,1,9928522,342,-1.80,1.64,12,0.55,-1915.00,2107.00,12470,20240730,-72.37,2165,20250331,59.12,6510,-47.08,20250429,2165,59.12,20250331,12470,-72.37,20240730,2165,59.12,20250331,0.26,Y,070300,500,49 억,,1328862,N,N,38,N,02,N
+20250513,090611,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3430,0,3,0.00,32528168,9484,2.29,3470,3470,3392,4455,2405,3430,3429.79,13.38,0,3374,3773,3601,3418,3246,3063,3510,3155,50,1025,500,0,5,1,9928522,341,-1.79,1.63,12,0.10,-1915.00,2107.00,12470,20240730,-72.49,2165,20250331,58.43,6510,-47.31,20250429,2165,58.43,20250331,12470,-72.49,20240730,2165,58.43,20250331,0.26,Y,070300,500,49 억,,1328862,N,N,38,N,02,N
 20250512,160556,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3430,-170,5,-4.72,1376156195,408361,100.50,3590,3590,3235,4680,2520,3600,3369.90,12.80,0,58247,3953,3776,3673,3496,3393,3725,3445,50,1080,500,0,5,1,9928522,341,-1.79,1.63,12,4.11,-1915.00,2107.00,12470,20240730,-72.49,2165,20250331,58.43,6510,-47.31,20250429,2165,58.43,20250331,12470,-72.49,20240730,2165,58.43,20250331,0.26,Y,070300,500,49 억,,1270615,N,N,38,N,02,N
 20250512,150602,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,-160,5,-4.44,1307783100,388407,95.59,3590,3590,3235,4680,2520,3600,3367.04,12.80,0,59533,3953,3776,3673,3496,3393,3725,3445,50,1080,500,0,5,1,9928522,342,-1.80,1.63,12,3.91,-1915.00,2107.00,12470,20240730,-72.41,2165,20250331,58.89,6510,-47.16,20250429,2165,58.89,20250331,12470,-72.41,20240730,2165,58.89,20250331,0.26,Y,070300,500,49 억,,1270615,N,N,104,N,02,N
 20250512,140601,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3455,-145,5,-4.03,1226692400,364891,89.80,3590,3590,3235,4680,2520,3600,3361.81,12.80,0,55923,3953,3776,3673,3496,3393,3725,3445,50,1080,500,0,5,1,9928522,343,-1.80,1.64,12,3.68,-1915.00,2107.00,12470,20240730,-72.29,2165,20250331,59.58,6510,-46.93,20250429,2165,59.58,20250331,12470,-72.29,20240730,2165,59.58,20250331,0.26,Y,070300,500,49 억,,1270615,N,N,104,N,02,N
diff --git a/070590/price/prices-20250501.csv b/070590/price/prices-20250501.csv
index ba1bc6f2b363..89e956599bed 100644
--- a/070590/price/prices-20250501.csv
+++ b/070590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,457,2,25.42,4784497698,2179423,817.38,1799,2335,1798,2335,1259,1798,2194.95,3.28,0,-12802,1944,1870,1760,1686,1576,1816,1632,69,537,500,1220,5,1,13879521,313,-10.34,2.40,12,15.70,-218.00,940.00,3060,20250429,-26.31,894,20241206,152.24,3060,-26.31,20250429,970,132.47,20250210,3060,-26.31,20250429,894,152.24,20241206,0.02,Y,070590,500,69 억,,455717,N,N,877,N,00,N
+20250513,150605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,537,1,29.87,4276485533,1960263,735.19,1799,2335,1798,2335,1259,1798,2181.59,3.28,0,-27518,1944,1870,1760,1686,1576,1816,1632,69,537,500,1220,5,1,13879521,324,-10.71,2.48,12,14.12,-218.00,940.00,3060,20250429,-23.69,894,20241206,161.19,3060,-23.69,20250429,970,140.72,20250210,3060,-23.69,20250429,894,161.19,20241206,0.02,Y,070590,500,69 억,,455717,N,N,2420,N,00,N
+20250513,140606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,537,1,29.87,3491486567,1621391,608.10,1799,2335,1798,2335,1259,1798,2153.39,3.28,0,-32827,1944,1870,1760,1686,1576,1816,1632,69,537,500,1220,5,1,13879521,324,-10.71,2.48,12,11.68,-218.00,940.00,3060,20250429,-23.69,894,20241206,161.19,3060,-23.69,20250429,970,140.72,20250210,3060,-23.69,20250429,894,161.19,20241206,0.02,Y,070590,500,69 억,,455717,N,N,2420,N,00,N
+20250513,130607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,352,2,19.58,1933876668,945195,354.49,1799,2255,1798,2335,1259,1798,2046.01,3.28,0,-10466,1944,1870,1760,1686,1576,1816,1632,69,537,500,1220,5,1,13879521,298,-9.86,2.29,12,6.81,-218.00,940.00,3060,20250429,-29.74,894,20241206,140.49,3060,-29.74,20250429,970,121.65,20250210,3060,-29.74,20250429,894,140.49,20241206,0.02,Y,070590,500,69 억,,455717,N,N,2420,N,00,N
+20250513,120608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,247,2,13.74,1297963958,650865,244.10,1799,2150,1798,2335,1259,1798,1994.21,3.28,0,48058,1944,1870,1760,1686,1576,1816,1632,69,537,500,1220,5,1,13879521,284,-9.38,2.18,12,4.69,-218.00,940.00,3060,20250429,-33.17,894,20241206,128.75,3060,-33.17,20250429,970,110.82,20250210,3060,-33.17,20250429,894,128.75,20241206,0.02,Y,070590,500,69 억,,455717,N,N,2420,N,00,N
+20250513,110607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1990,192,2,10.68,700494535,362501,135.95,1799,1997,1798,2335,1259,1798,1932.39,3.28,0,21814,1944,1870,1760,1686,1576,1816,1632,69,537,500,1220,1,1,13879521,276,-9.13,2.12,12,2.61,-218.00,940.00,3060,20250429,-34.97,894,20241206,122.60,3060,-34.97,20250429,970,105.15,20250210,3060,-34.97,20250429,894,122.60,20241206,0.02,Y,070590,500,69 억,,455717,N,N,2420,N,00,N
+20250513,100609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1978,180,2,10.01,407675058,213409,80.04,1799,1979,1798,2335,1259,1798,1910.30,3.28,0,21039,1944,1870,1760,1686,1576,1816,1632,69,537,500,1220,1,1,13879521,275,-9.07,2.10,12,1.54,-218.00,940.00,3060,20250429,-35.36,894,20241206,121.25,3060,-35.36,20250429,970,103.92,20250210,3060,-35.36,20250429,894,121.25,20241206,0.02,Y,070590,500,69 억,,455717,N,N,2420,N,00,N
+20250513,090611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1833,35,2,1.95,48398019,26390,9.90,1799,1860,1798,2335,1259,1798,1833.95,3.28,0,-5979,1944,1870,1760,1686,1576,1816,1632,69,537,500,1220,1,1,13879521,254,-8.41,1.95,12,0.19,-218.00,940.00,3060,20250429,-40.10,894,20241206,105.03,3060,-40.10,20250429,970,88.97,20250210,3060,-40.10,20250429,894,105.03,20241206,0.02,Y,070590,500,69 억,,455717,N,N,2420,N,00,N
 20250512,160556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1798,-27,5,-1.48,476809274,266561,52.25,1816,1834,1650,2370,1278,1825,1788.73,3.39,0,-3557,1979,1902,1827,1750,1675,1864,1712,69,545,500,1240,1,1,13879521,250,-8.25,1.91,12,1.92,-218.00,940.00,3060,20250429,-41.24,894,20241206,101.12,3060,-41.24,20250429,970,85.36,20250210,3060,-41.24,20250429,894,101.12,20241206,0.02,Y,070590,500,69 억,,469966,N,N,2420,N,00,N
 20250512,150602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1817,-8,5,-0.44,449832056,251729,49.34,1816,1834,1650,2370,1278,1825,1786.97,3.39,0,-4445,1979,1902,1827,1750,1675,1864,1712,69,545,500,1240,1,1,13879521,252,-8.33,1.93,12,1.81,-218.00,940.00,3060,20250429,-40.62,894,20241206,103.24,3060,-40.62,20250429,970,87.32,20250210,3060,-40.62,20250429,894,103.24,20241206,0.02,Y,070590,500,69 억,,469966,N,N,1466,N,00,N
 20250512,140601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1823,-2,5,-0.11,407445798,228499,44.79,1816,1834,1650,2370,1278,1825,1783.14,3.39,0,945,1979,1902,1827,1750,1675,1864,1712,69,545,500,1240,1,1,13879521,253,-8.36,1.94,12,1.65,-218.00,940.00,3060,20250429,-40.42,894,20241206,103.91,3060,-40.42,20250429,970,87.94,20250210,3060,-40.42,20250429,894,103.91,20241206,0.02,Y,070590,500,69 억,,469966,N,N,1466,N,00,N
diff --git a/070960/price/prices-20250501.csv b/070960/price/prices-20250501.csv
index b9f14838241e..f8eaadf268c0 100644
--- a/070960/price/prices-20250501.csv
+++ b/070960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160558,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4280,20,2,0.47,407390205,95271,59.72,4275,4305,4245,5530,2985,4260,4276.12,1.74,0,11512,4366,4312,4256,4202,4146,4285,4175,2407,1270,5000,2720,5,1,48133333,2060,25.78,0.53,12,0.20,166.00,8101.00,5250,20240905,-18.48,2660,20240509,60.90,4680,-8.55,20250423,3065,39.64,20250121,5250,-18.48,20240905,2820,51.77,20240513,3.27,Y,070960,5000,2406 억,,838527,N,N,2067,N,00,N
+20250513,150605,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4270,10,2,0.23,390784150,91386,57.28,4275,4305,4245,5530,2985,4260,4276.19,1.74,0,11191,4366,4312,4256,4202,4146,4285,4175,2407,1270,5000,2720,5,1,48133333,2055,25.72,0.53,12,0.19,166.00,8101.00,5250,20240905,-18.67,2660,20240509,60.53,4680,-8.76,20250423,3065,39.31,20250121,5250,-18.67,20240905,2820,51.42,20240513,3.27,Y,070960,5000,2406 억,,838527,N,N,8175,N,00,N
+20250513,140606,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4255,-5,5,-0.12,341943820,79908,50.09,4275,4305,4250,5530,2985,4260,4279.22,1.74,0,7977,4366,4312,4256,4202,4146,4285,4175,2407,1270,5000,2720,5,1,48133333,2048,25.63,0.53,12,0.17,166.00,8101.00,5250,20240905,-18.95,2660,20240509,59.96,4680,-9.08,20250423,3065,38.83,20250121,5250,-18.95,20240905,2820,50.89,20240513,3.27,Y,070960,5000,2406 억,,838527,N,N,8175,N,00,N
+20250513,130607,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4260,0,3,0.00,300565485,70188,43.99,4275,4305,4260,5530,2985,4260,4282.29,1.74,0,8359,4366,4312,4256,4202,4146,4285,4175,2407,1270,5000,2720,5,1,48133333,2050,25.66,0.53,12,0.15,166.00,8101.00,5250,20240905,-18.86,2660,20240509,60.15,4680,-8.97,20250423,3065,38.99,20250121,5250,-18.86,20240905,2820,51.06,20240513,3.27,Y,070960,5000,2406 억,,838527,N,N,8175,N,00,N
+20250513,120608,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4285,25,2,0.59,258617030,60373,37.84,4275,4305,4265,5530,2985,4260,4283.65,1.74,0,10688,4366,4312,4256,4202,4146,4285,4175,2407,1270,5000,2720,5,1,48133333,2063,25.81,0.53,12,0.13,166.00,8101.00,5250,20240905,-18.38,2660,20240509,61.09,4680,-8.44,20250423,3065,39.80,20250121,5250,-18.38,20240905,2820,51.95,20240513,3.27,Y,070960,5000,2406 억,,838527,N,N,8175,N,00,N
+20250513,110607,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4275,15,2,0.35,228021510,53224,33.36,4275,4305,4265,5530,2985,4260,4284.19,1.74,0,8148,4366,4312,4256,4202,4146,4285,4175,2407,1270,5000,2720,5,1,48133333,2058,25.75,0.53,12,0.11,166.00,8101.00,5250,20240905,-18.57,2660,20240509,60.71,4680,-8.65,20250423,3065,39.48,20250121,5250,-18.57,20240905,2820,51.60,20240513,3.27,Y,070960,5000,2406 억,,838527,N,N,8175,N,00,N
+20250513,100609,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4280,20,2,0.47,187345795,43717,27.40,4275,4305,4265,5530,2985,4260,4285.42,1.74,0,9585,4366,4312,4256,4202,4146,4285,4175,2407,1270,5000,2720,5,1,48133333,2060,25.78,0.53,12,0.09,166.00,8101.00,5250,20240905,-18.48,2660,20240509,60.90,4680,-8.55,20250423,3065,39.64,20250121,5250,-18.48,20240905,2820,51.77,20240513,3.27,Y,070960,5000,2406 억,,838527,N,N,8175,N,00,N
+20250513,090612,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4275,15,2,0.35,51977110,12140,7.61,4275,4295,4265,5530,2985,4260,4281.48,1.74,0,1875,4366,4312,4256,4202,4146,4285,4175,2407,1270,5000,2720,5,1,48133333,2058,25.75,0.53,12,0.03,166.00,8101.00,5250,20240905,-18.57,2660,20240509,60.71,4680,-8.65,20250423,3065,39.48,20250121,5250,-18.57,20240905,2820,51.60,20240513,3.27,Y,070960,5000,2406 억,,838527,N,N,8175,N,00,N
 20250512,160556,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4260,10,2,0.24,679789840,159542,78.31,4270,4310,4200,5520,2975,4250,4260.88,1.65,0,33933,4363,4306,4218,4161,4073,4262,4117,2407,1270,5000,2720,5,1,48133333,2050,25.66,0.53,12,0.33,166.00,8101.00,5250,20240905,-18.86,2660,20240509,60.15,4680,-8.97,20250423,3065,38.99,20250121,5250,-18.86,20240905,2820,51.06,20240513,3.34,Y,070960,5000,2406 억,,795998,N,N,8175,N,00,N
 20250512,150603,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4255,5,2,0.12,656991240,154183,75.68,4270,4310,4200,5520,2975,4250,4261.11,1.65,0,34997,4363,4306,4218,4161,4073,4262,4117,2407,1270,5000,2720,5,1,48133333,2048,25.63,0.53,12,0.32,166.00,8101.00,5250,20240905,-18.95,2660,20240509,59.96,4680,-9.08,20250423,3065,38.83,20250121,5250,-18.95,20240905,2820,50.89,20240513,3.34,Y,070960,5000,2406 억,,795998,N,N,21247,N,00,N
 20250512,140602,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4290,40,2,0.94,541663350,127149,62.41,4270,4310,4200,5520,2975,4250,4260.07,1.65,0,30227,4363,4306,4218,4161,4073,4262,4117,2407,1270,5000,2720,5,1,48133333,2065,25.84,0.53,12,0.26,166.00,8101.00,5250,20240905,-18.29,2660,20240509,61.28,4680,-8.33,20250423,3065,39.97,20250121,5250,-18.29,20240905,2820,52.13,20240513,3.34,Y,070960,5000,2406 억,,795998,N,N,21247,N,00,N
diff --git a/071050/price/prices-20250501.csv b/071050/price/prices-20250501.csv
index d06e8ebbe588..d9fee915c6a1 100644
--- a/071050/price/prices-20250501.csv
+++ b/071050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160558,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,89400,1400,2,1.59,16460753300,186145,72.84,87100,89400,86300,114400,61600,88000,88429.72,38.86,0,-10091,91533,89766,87333,85566,83133,90650,86450,2786,26400,5000,66880,100,1,55725992,49819,5.30,0.57,12,0.33,16883.00,157522.00,89400,20250513,0.00,62900,20240805,42.13,89400,0.00,20250513,64600,38.39,20250409,89400,0.00,20250513,62900,42.13,20240805,0.06,Y,071050,5000,2786 억,,21654732,N,N,19099,N,00,N
+20250513,150606,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,89300,1300,2,1.48,14320779000,162202,63.47,87100,89400,86300,114400,61600,88000,88289.78,38.86,0,-13061,91533,89766,87333,85566,83133,90650,86450,2786,26400,5000,66880,100,1,55725992,49763,5.29,0.57,12,0.29,16883.00,157522.00,89400,20250513,-0.11,62900,20240805,41.97,89400,-0.11,20250513,64600,38.24,20250409,89400,-0.11,20250513,62900,41.97,20240805,0.06,Y,071050,5000,2786 억,,21654732,N,N,18096,N,00,N
+20250513,140607,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,88700,700,2,0.80,10470321100,118996,46.56,87100,88800,86300,114400,61600,88000,87988.85,38.86,0,-4844,91533,89766,87333,85566,83133,90650,86450,2786,26400,5000,66880,100,1,55725992,49429,5.25,0.56,12,0.21,16883.00,157522.00,89100,20250512,-0.45,62900,20240805,41.02,89100,-0.45,20250512,64600,37.31,20250409,89100,-0.45,20250512,62900,41.02,20240805,0.06,Y,071050,5000,2786 억,,21654732,N,N,18096,N,00,N
+20250513,130607,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,88500,500,2,0.57,8401891750,95612,37.41,87100,88800,86300,114400,61600,88000,87874.87,38.86,0,-4168,91533,89766,87333,85566,83133,90650,86450,2786,26400,5000,66880,100,1,55725992,49318,5.24,0.56,12,0.17,16883.00,157522.00,89100,20250512,-0.67,62900,20240805,40.70,89100,-0.67,20250512,64600,37.00,20250409,89100,-0.67,20250512,62900,40.70,20240805,0.06,Y,071050,5000,2786 억,,21654732,N,N,18096,N,00,N
+20250513,120608,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,88400,400,2,0.45,6778339550,77251,30.23,87100,88800,86300,114400,61600,88000,87744.36,38.86,0,-2710,91533,89766,87333,85566,83133,90650,86450,2786,26400,5000,66880,100,1,55725992,49262,5.24,0.56,12,0.14,16883.00,157522.00,89100,20250512,-0.79,62900,20240805,40.54,89100,-0.79,20250512,64600,36.84,20250409,89100,-0.79,20250512,62900,40.54,20240805,0.06,Y,071050,5000,2786 억,,21654732,N,N,18096,N,00,N
+20250513,110608,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,88700,700,2,0.80,5031155200,57494,22.50,87100,88800,86300,114400,61600,88000,87507.47,38.86,0,-118,91533,89766,87333,85566,83133,90650,86450,2786,26400,5000,66880,100,1,55725992,49429,5.25,0.56,12,0.10,16883.00,157522.00,89100,20250512,-0.45,62900,20240805,41.02,89100,-0.45,20250512,64600,37.31,20250409,89100,-0.45,20250512,62900,41.02,20240805,0.06,Y,071050,5000,2786 억,,21654732,N,N,18096,N,00,N
+20250513,100609,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,87700,-300,5,-0.34,3008685900,34574,13.53,87100,87900,86300,114400,61600,88000,87021.60,38.86,0,674,91533,89766,87333,85566,83133,90650,86450,2786,26400,5000,66880,100,1,55725992,48872,5.19,0.56,12,0.06,16883.00,157522.00,89100,20250512,-1.57,62900,20240805,39.43,89100,-1.57,20250512,64600,35.76,20250409,89100,-1.57,20250512,62900,39.43,20240805,0.06,Y,071050,5000,2786 억,,21654732,N,N,18096,N,00,N
+20250513,090612,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,87600,-400,5,-0.45,672014800,7712,3.02,87100,87600,86800,114400,61600,88000,87138.74,38.86,0,-1206,91533,89766,87333,85566,83133,90650,86450,2786,26400,5000,66880,100,1,55725992,48816,5.19,0.56,12,0.01,16883.00,157522.00,89100,20250512,-1.68,62900,20240805,39.27,89100,-1.68,20250512,64600,35.60,20250409,89100,-1.68,20250512,62900,39.27,20240805,0.06,Y,071050,5000,2786 억,,21654732,N,N,18096,N,00,N
 20250512,160556,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,88000,3800,2,4.51,22353599000,255568,156.06,84900,89100,84900,109400,59000,84200,87466.34,38.94,0,-32981,86733,85466,84033,82766,81333,86100,83400,2786,25200,5000,63990,100,1,55725992,49039,5.21,0.56,12,0.46,16883.00,157522.00,89100,20250512,-1.23,62900,20240805,39.90,89100,-1.23,20250512,64600,36.22,20250409,89100,-1.23,20250512,62900,39.90,20240805,0.04,Y,071050,5000,2786 억,,21701236,N,N,18096,N,00,N
 20250512,150603,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,87800,3600,2,4.28,20794070800,237835,145.23,84900,89100,84900,109400,59000,84200,87430.66,38.94,0,-31002,86733,85466,84033,82766,81333,86100,83400,2786,25200,5000,63990,100,1,55725992,48927,5.20,0.56,12,0.43,16883.00,157522.00,89100,20250512,-1.46,62900,20240805,39.59,89100,-1.46,20250512,64600,35.91,20250409,89100,-1.46,20250512,62900,39.59,20240805,0.04,Y,071050,5000,2786 억,,21701236,N,N,9801,N,00,N
 20250512,140602,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,87200,3000,2,3.56,18359761000,210050,128.26,84900,89100,84900,109400,59000,84200,87406.62,38.94,0,-25587,86733,85466,84033,82766,81333,86100,83400,2786,25200,5000,63990,100,1,55725992,48593,5.16,0.55,12,0.38,16883.00,157522.00,89100,20250512,-2.13,62900,20240805,38.63,89100,-2.13,20250512,64600,34.98,20250409,89100,-2.13,20250512,62900,38.63,20240805,0.04,Y,071050,5000,2786 억,,21701236,N,N,9801,N,00,N
diff --git a/071090/price/prices-20250501.csv b/071090/price/prices-20250501.csv
index 1693385bba72..1d4c253285cb 100644
--- a/071090/price/prices-20250501.csv
+++ b/071090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160558,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3965,-20,5,-0.50,1268777060,319011,71.57,4030,4035,3935,5180,2790,3985,3977.23,1.71,0,-18732,4145,4065,4015,3935,3885,4040,3910,101,1195,500,2550,5,1,20191471,801,-72.09,0.54,12,1.58,-55.00,7332.00,5400,20250416,-26.57,2500,20241209,58.60,5400,-26.57,20250416,2705,46.58,20250102,5400,-26.57,20250416,2500,58.60,20241209,7.99,Y,071090,500,100 억,,344714,N,N,1988,N,00,N
+20250513,150606,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3970,-15,5,-0.38,1205133540,302955,67.97,4030,4035,3935,5180,2790,3985,3977.93,1.71,0,-23258,4145,4065,4015,3935,3885,4040,3910,101,1195,500,2550,5,1,20191471,802,-72.18,0.54,12,1.50,-55.00,7332.00,5400,20250416,-26.48,2500,20241209,58.80,5400,-26.48,20250416,2705,46.77,20250102,5400,-26.48,20250416,2500,58.80,20241209,7.99,Y,071090,500,100 억,,344714,N,N,10088,N,00,N
+20250513,140607,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3955,-30,5,-0.75,1098921204,276144,61.95,4030,4035,3935,5180,2790,3985,3979.52,1.71,0,-32215,4145,4065,4015,3935,3885,4040,3910,101,1195,500,2550,5,1,20191471,799,-71.91,0.54,12,1.37,-55.00,7332.00,5400,20250416,-26.76,2500,20241209,58.20,5400,-26.76,20250416,2705,46.21,20250102,5400,-26.76,20250416,2500,58.20,20241209,7.99,Y,071090,500,100 억,,344714,N,N,10088,N,00,N
+20250513,130607,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3970,-15,5,-0.38,940279209,235982,52.94,4030,4035,3955,5180,2790,3985,3984.54,1.71,0,-24303,4145,4065,4015,3935,3885,4040,3910,101,1195,500,2550,5,1,20191471,802,-72.18,0.54,12,1.17,-55.00,7332.00,5400,20250416,-26.48,2500,20241209,58.80,5400,-26.48,20250416,2705,46.77,20250102,5400,-26.48,20250416,2500,58.80,20241209,7.99,Y,071090,500,100 억,,344714,N,N,10088,N,00,N
+20250513,120608,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3965,-20,5,-0.50,832251158,208745,46.83,4030,4035,3955,5180,2790,3985,3986.93,1.71,0,-14030,4145,4065,4015,3935,3885,4040,3910,101,1195,500,2550,5,1,20191471,801,-72.09,0.54,12,1.03,-55.00,7332.00,5400,20250416,-26.57,2500,20241209,58.60,5400,-26.57,20250416,2705,46.58,20250102,5400,-26.57,20250416,2500,58.60,20241209,7.99,Y,071090,500,100 억,,344714,N,N,10088,N,00,N
+20250513,110608,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3985,0,3,0.00,742383893,186109,41.75,4030,4035,3955,5180,2790,3985,3988.97,1.71,0,-12833,4145,4065,4015,3935,3885,4040,3910,101,1195,500,2550,5,1,20191471,805,-72.45,0.54,12,0.92,-55.00,7332.00,5400,20250416,-26.20,2500,20241209,59.40,5400,-26.20,20250416,2705,47.32,20250102,5400,-26.20,20250416,2500,59.40,20241209,7.99,Y,071090,500,100 억,,344714,N,N,10088,N,00,N
+20250513,100609,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3975,-10,5,-0.25,592682233,148422,33.30,4030,4035,3955,5180,2790,3985,3993.22,1.71,0,-13077,4145,4065,4015,3935,3885,4040,3910,101,1195,500,2550,5,1,20191471,803,-72.27,0.54,12,0.74,-55.00,7332.00,5400,20250416,-26.39,2500,20241209,59.00,5400,-26.39,20250416,2705,46.95,20250102,5400,-26.39,20250416,2500,59.00,20241209,7.99,Y,071090,500,100 억,,344714,N,N,10088,N,00,N
+20250513,090612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4020,35,2,0.88,68893180,17150,3.85,4030,4035,4005,5180,2790,3985,4017.10,1.71,0,-5896,4145,4065,4015,3935,3885,4040,3910,101,1195,500,2550,5,1,20191471,812,-73.09,0.55,12,0.08,-55.00,7332.00,5400,20250416,-25.56,2500,20241209,60.80,5400,-25.56,20250416,2705,48.61,20250102,5400,-25.56,20250416,2500,60.80,20241209,7.99,Y,071090,500,100 억,,344714,N,N,10088,N,00,N
 20250512,160557,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3985,-115,5,-2.80,1744531046,436462,31.81,4095,4095,3965,5330,2870,4100,3997.06,1.91,0,-43357,4303,4201,4078,3976,3853,4252,4027,101,1230,500,2620,5,1,20191471,805,-72.45,0.54,12,2.16,-55.00,7332.00,5400,20250416,-26.20,2500,20241209,59.40,5400,-26.20,20250416,2705,47.32,20250102,5400,-26.20,20250416,2500,59.40,20241209,8.06,Y,071090,500,100 억,,385270,N,N,10088,N,00,N
 20250512,150603,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3990,-110,5,-2.68,1550506661,387829,28.27,4095,4095,3965,5330,2870,4100,3997.91,1.91,0,-41019,4303,4201,4078,3976,3853,4252,4027,101,1230,500,2620,5,1,20191471,806,-72.55,0.54,12,1.92,-55.00,7332.00,5400,20250416,-26.11,2500,20241209,59.60,5400,-26.11,20250416,2705,47.50,20250102,5400,-26.11,20250416,2500,59.60,20241209,8.06,Y,071090,500,100 억,,385270,N,N,17413,N,00,N
 20250512,140602,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4000,-100,5,-2.44,1420348001,355209,25.89,4095,4095,3965,5330,2870,4100,3998.63,1.91,0,-38085,4303,4201,4078,3976,3853,4252,4027,101,1230,500,2620,5,1,20191471,808,-72.73,0.55,12,1.76,-55.00,7332.00,5400,20250416,-25.93,2500,20241209,60.00,5400,-25.93,20250416,2705,47.87,20250102,5400,-25.93,20250416,2500,60.00,20241209,8.06,Y,071090,500,100 억,,385270,N,N,17413,N,00,N
diff --git a/071200/price/prices-20250501.csv b/071200/price/prices-20250501.csv
index 76c14b010599..4697723d70f1 100644
--- a/071200/price/prices-20250501.csv
+++ b/071200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6170,20,2,0.33,492468010,80138,41.33,6160,6210,6020,7990,4310,6150,6145.15,3.00,0,10412,6523,6336,6213,6026,5903,6275,5965,122,1840,500,4550,10,1,24396458,1505,3.43,0.85,12,0.33,1800.00,7298.00,6790,20250422,-9.13,3800,20240806,62.37,6790,-9.13,20250422,4010,53.87,20250203,6790,-9.13,20250422,3800,62.37,20240806,4.01,Y,071200,500,121 억,,731939,N,N,439,N,00,N
+20250513,150606,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6200,50,2,0.81,460314340,74919,38.64,6160,6210,6020,7990,4310,6150,6144.09,3.00,0,8804,6523,6336,6213,6026,5903,6275,5965,122,1840,500,4550,10,1,24396458,1513,3.44,0.85,12,0.31,1800.00,7298.00,6790,20250422,-8.69,3800,20240806,63.16,6790,-8.69,20250422,4010,54.61,20250203,6790,-8.69,20250422,3800,63.16,20240806,4.01,Y,071200,500,121 억,,731939,N,N,1392,N,00,N
+20250513,140607,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6200,50,2,0.81,417961180,68078,35.11,6160,6210,6020,7990,4310,6150,6139.32,3.00,0,7809,6523,6336,6213,6026,5903,6275,5965,122,1840,500,4550,10,1,24396458,1513,3.44,0.85,12,0.28,1800.00,7298.00,6790,20250422,-8.69,3800,20240806,63.16,6790,-8.69,20250422,4010,54.61,20250203,6790,-8.69,20250422,3800,63.16,20240806,4.01,Y,071200,500,121 억,,731939,N,N,1392,N,00,N
+20250513,130608,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6140,-10,5,-0.16,313939510,51253,26.43,6160,6200,6020,7990,4310,6150,6124.88,3.00,0,8690,6523,6336,6213,6026,5903,6275,5965,122,1840,500,4550,10,1,24396458,1498,3.41,0.84,12,0.21,1800.00,7298.00,6790,20250422,-9.57,3800,20240806,61.58,6790,-9.57,20250422,4010,53.12,20250203,6790,-9.57,20250422,3800,61.58,20240806,4.01,Y,071200,500,121 억,,731939,N,N,1392,N,00,N
+20250513,120609,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6140,-10,5,-0.16,285566130,46632,24.05,6160,6200,6020,7990,4310,6150,6123.35,3.00,0,9248,6523,6336,6213,6026,5903,6275,5965,122,1840,500,4550,10,1,24396458,1498,3.41,0.84,12,0.19,1800.00,7298.00,6790,20250422,-9.57,3800,20240806,61.58,6790,-9.57,20250422,4010,53.12,20250203,6790,-9.57,20250422,3800,61.58,20240806,4.01,Y,071200,500,121 억,,731939,N,N,1392,N,00,N
+20250513,110608,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6150,0,3,0.00,248774510,40643,20.96,6160,6200,6020,7990,4310,6150,6120.36,3.00,0,6399,6523,6336,6213,6026,5903,6275,5965,122,1840,500,4550,10,1,24396458,1500,3.42,0.84,12,0.17,1800.00,7298.00,6790,20250422,-9.43,3800,20240806,61.84,6790,-9.43,20250422,4010,53.37,20250203,6790,-9.43,20250422,3800,61.84,20240806,4.01,Y,071200,500,121 억,,731939,N,N,1392,N,00,N
+20250513,100610,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6180,30,2,0.49,194420210,31811,16.41,6160,6200,6020,7990,4310,6150,6110.70,3.00,0,4621,6523,6336,6213,6026,5903,6275,5965,122,1840,500,4550,10,1,24396458,1508,3.43,0.85,12,0.13,1800.00,7298.00,6790,20250422,-8.98,3800,20240806,62.63,6790,-8.98,20250422,4010,54.11,20250203,6790,-8.98,20250422,3800,62.63,20240806,4.01,Y,071200,500,121 억,,731939,N,N,1392,N,00,N
+20250513,090612,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6110,-40,5,-0.65,32777760,5336,2.75,6160,6190,6110,7990,4310,6150,6141.42,3.00,0,-577,6523,6336,6213,6026,5903,6275,5965,122,1840,500,4550,10,1,24396458,1491,3.39,0.84,12,0.02,1800.00,7298.00,6790,20250422,-10.01,3800,20240806,60.79,6790,-10.01,20250422,4010,52.37,20250203,6790,-10.01,20250422,3800,60.79,20240806,4.01,Y,071200,500,121 억,,731939,N,N,1392,N,00,N
 20250512,160557,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6150,0,3,0.00,1193691210,191881,129.81,6300,6400,6090,7990,4310,6150,6221.12,3.06,0,-7168,6430,6290,6190,6050,5950,6240,6000,122,1840,500,4550,10,1,24396458,1500,3.42,0.84,12,0.79,1800.00,7298.00,6790,20250422,-9.43,3800,20240806,61.84,6790,-9.43,20250422,4010,53.37,20250203,6790,-9.43,20250422,3800,61.84,20240806,4.12,Y,071200,500,121 억,,746159,N,N,1392,N,00,N
 20250512,150603,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6110,-40,5,-0.65,1145027390,183941,124.44,6300,6400,6090,7990,4310,6150,6224.97,3.06,0,-5996,6430,6290,6190,6050,5950,6240,6000,122,1840,500,4550,10,1,24396458,1491,3.39,0.84,12,0.75,1800.00,7298.00,6790,20250422,-10.01,3800,20240806,60.79,6790,-10.01,20250422,4010,52.37,20250203,6790,-10.01,20250422,3800,60.79,20240806,4.12,Y,071200,500,121 억,,746159,N,N,3182,N,00,N
 20250512,140602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6180,30,2,0.49,950783300,152275,103.02,6300,6400,6090,7990,4310,6150,6243.86,3.06,0,-2361,6430,6290,6190,6050,5950,6240,6000,122,1840,500,4550,10,1,24396458,1508,3.43,0.85,12,0.62,1800.00,7298.00,6790,20250422,-8.98,3800,20240806,62.63,6790,-8.98,20250422,4010,54.11,20250203,6790,-8.98,20250422,3800,62.63,20240806,4.12,Y,071200,500,121 억,,746159,N,N,3182,N,00,N
diff --git a/071280/price/prices-20250501.csv b/071280/price/prices-20250501.csv
index 6a70aad4c9f6..25fa36ca8031 100644
--- a/071280/price/prices-20250501.csv
+++ b/071280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160559,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14810,550,2,3.86,1769770670,122062,406.82,14480,15050,14130,18530,9990,14260,14498.28,42.75,0,22781,14640,14450,14250,14060,13860,14545,14155,76,4270,500,9980,10,1,15296603,2265,18.70,1.83,12,0.80,792.00,8108.00,21750,20250217,-31.91,10250,20240805,44.49,21750,-31.91,20250217,12510,18.39,20250409,21750,-31.91,20250217,10250,44.49,20240805,5.11,Y,071280,500,76 억,,6539468,N,N,824,N,00,N
+20250513,150606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14610,350,2,2.45,1661300830,114699,382.28,14480,15050,14130,18530,9990,14260,14484.00,42.75,0,22694,14640,14450,14250,14060,13860,14545,14155,76,4270,500,9980,10,1,15296603,2235,18.45,1.80,12,0.75,792.00,8108.00,21750,20250217,-32.83,10250,20240805,42.54,21750,-32.83,20250217,12510,16.79,20250409,21750,-32.83,20250217,10250,42.54,20240805,5.11,Y,071280,500,76 억,,6539468,N,N,667,N,00,N
+20250513,140607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14340,80,2,0.56,1274478370,87739,292.42,14480,15050,14210,18530,9990,14260,14525.79,42.75,0,25905,14640,14450,14250,14060,13860,14545,14155,76,4270,500,9980,10,1,15296603,2194,18.11,1.77,12,0.57,792.00,8108.00,21750,20250217,-34.07,10250,20240805,39.90,21750,-34.07,20250217,12510,14.63,20250409,21750,-34.07,20250217,10250,39.90,20240805,5.11,Y,071280,500,76 억,,6539468,N,N,667,N,00,N
+20250513,130608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14450,190,2,1.33,1034617070,71048,236.80,14480,15050,14210,18530,9990,14260,14562.23,42.75,0,22743,14640,14450,14250,14060,13860,14545,14155,76,4270,500,9980,10,1,15296603,2210,18.24,1.78,12,0.46,792.00,8108.00,21750,20250217,-33.56,10250,20240805,40.98,21750,-33.56,20250217,12510,15.51,20250409,21750,-33.56,20250217,10250,40.98,20240805,5.11,Y,071280,500,76 억,,6539468,N,N,667,N,00,N
+20250513,120609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14410,150,2,1.05,940056690,64480,214.90,14480,15050,14210,18530,9990,14260,14579.04,42.75,0,20918,14640,14450,14250,14060,13860,14545,14155,76,4270,500,9980,10,1,15296603,2204,18.19,1.78,12,0.42,792.00,8108.00,21750,20250217,-33.75,10250,20240805,40.59,21750,-33.75,20250217,12510,15.19,20250409,21750,-33.75,20250217,10250,40.59,20240805,5.11,Y,071280,500,76 억,,6539468,N,N,667,N,00,N
+20250513,110608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14540,280,2,1.96,804005890,55037,183.43,14480,15050,14210,18530,9990,14260,14608.46,42.75,0,21124,14640,14450,14250,14060,13860,14545,14155,76,4270,500,9980,10,1,15296603,2224,18.36,1.79,12,0.36,792.00,8108.00,21750,20250217,-33.15,10250,20240805,41.85,21750,-33.15,20250217,12510,16.23,20250409,21750,-33.15,20250217,10250,41.85,20240805,5.11,Y,071280,500,76 억,,6539468,N,N,667,N,00,N
+20250513,100610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14370,110,2,0.77,339394680,23575,78.57,14480,14670,14210,18530,9990,14260,14396.38,42.75,0,6179,14640,14450,14250,14060,13860,14545,14155,76,4270,500,9980,10,1,15296603,2198,18.14,1.77,12,0.15,792.00,8108.00,21750,20250217,-33.93,10250,20240805,40.20,21750,-33.93,20250217,12510,14.87,20250409,21750,-33.93,20250217,10250,40.20,20240805,5.11,Y,071280,500,76 억,,6539468,N,N,667,N,00,N
+20250513,090613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14520,260,2,1.82,60510460,4214,14.04,14480,14530,14210,18530,9990,14260,14359.39,42.75,0,554,14640,14450,14250,14060,13860,14545,14155,76,4270,500,9980,10,1,15296603,2221,18.33,1.79,12,0.03,792.00,8108.00,21750,20250217,-33.24,10250,20240805,41.66,21750,-33.24,20250217,12510,16.07,20250409,21750,-33.24,20250217,10250,41.66,20240805,5.11,Y,071280,500,76 억,,6539468,N,N,667,N,00,N
 20250512,160557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14260,250,2,1.78,422928580,29565,87.37,14250,14440,14050,18210,9810,14010,14305.04,42.69,0,17121,14970,14490,14210,13730,13450,14350,13590,76,4200,500,9800,10,1,15296603,2181,18.01,1.76,12,0.19,792.00,8108.00,21750,20250217,-34.44,10250,20240805,39.12,21750,-34.44,20250217,12510,13.99,20250409,21750,-34.44,20250217,10250,39.12,20240805,5.12,Y,071280,500,76 억,,6529384,N,N,667,N,00,N
 20250512,150604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14320,310,2,2.21,392290590,27421,81.04,14250,14440,14050,18210,9810,14010,14306.21,42.69,0,15722,14970,14490,14210,13730,13450,14350,13590,76,4200,500,9800,10,1,15296603,2190,18.08,1.77,12,0.18,792.00,8108.00,21750,20250217,-34.16,10250,20240805,39.71,21750,-34.16,20250217,12510,14.47,20250409,21750,-34.16,20250217,10250,39.71,20240805,5.12,Y,071280,500,76 억,,6529384,N,N,1268,N,00,N
 20250512,140603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14280,270,2,1.93,280464970,19618,57.98,14250,14440,14050,18210,9810,14010,14296.31,42.69,0,12278,14970,14490,14210,13730,13450,14350,13590,76,4200,500,9800,10,1,15296603,2184,18.03,1.76,12,0.13,792.00,8108.00,21750,20250217,-34.34,10250,20240805,39.32,21750,-34.34,20250217,12510,14.15,20250409,21750,-34.34,20250217,10250,39.32,20240805,5.12,Y,071280,500,76 억,,6529384,N,N,1268,N,00,N
diff --git a/071320/price/prices-20250501.csv b/071320/price/prices-20250501.csv
index 50c3b1d20e9f..672c8acf4162 100644
--- a/071320/price/prices-20250501.csv
+++ b/071320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160559,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,57400,2300,2,4.17,4452644250,79260,528.61,55400,60000,53300,71600,38600,55100,56177.06,2.60,0,2640,55966,55532,54866,54432,53766,55750,54650,579,16500,5000,38570,100,1,11578744,6646,3.16,0.29,12,0.68,18151.00,195798.00,60400,20241202,-4.97,38450,20240503,49.28,60000,-4.33,20250513,39250,46.24,20250103,60400,-4.97,20241202,39250,46.24,20250103,0.09,Y,071320,5000,578 억,,300878,N,N,1312,N,00,N
+20250513,150607,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,57700,2600,2,4.72,4323337650,77012,513.62,55400,60000,53300,71600,38600,55100,56138.49,2.60,0,1703,55966,55532,54866,54432,53766,55750,54650,579,16500,5000,38570,100,1,11578744,6681,3.18,0.29,12,0.67,18151.00,195798.00,60400,20241202,-4.47,38450,20240503,50.07,60000,-3.83,20250513,39250,47.01,20250103,60400,-4.47,20241202,39250,47.01,20250103,0.09,Y,071320,5000,578 억,,300878,N,N,247,N,00,N
+20250513,140608,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,57700,2600,2,4.72,3790045250,67755,451.88,55400,60000,53300,71600,38600,55100,55937.50,2.60,0,-2302,55966,55532,54866,54432,53766,55750,54650,579,16500,5000,38570,100,1,11578744,6681,3.18,0.29,12,0.59,18151.00,195798.00,60400,20241202,-4.47,38450,20240503,50.07,60000,-3.83,20250513,39250,47.01,20250103,60400,-4.47,20241202,39250,47.01,20250103,0.09,Y,071320,5000,578 억,,300878,N,N,247,N,00,N
+20250513,130608,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,55900,800,2,1.45,3161252200,56700,378.15,55400,60000,53300,71600,38600,55100,55754.01,2.60,0,-5740,55966,55532,54866,54432,53766,55750,54650,579,16500,5000,38570,100,1,11578744,6473,3.08,0.29,12,0.49,18151.00,195798.00,60400,20241202,-7.45,38450,20240503,45.38,60000,-6.83,20250513,39250,42.42,20250103,60400,-7.45,20241202,39250,42.42,20250103,0.09,Y,071320,5000,578 억,,300878,N,N,247,N,00,N
+20250513,120609,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,56000,900,2,1.63,2893589400,51907,346.19,55400,60000,53300,71600,38600,55100,55745.65,2.60,0,-6370,55966,55532,54866,54432,53766,55750,54650,579,16500,5000,38570,100,1,11578744,6484,3.09,0.29,12,0.45,18151.00,195798.00,60400,20241202,-7.28,38450,20240503,45.64,60000,-6.67,20250513,39250,42.68,20250103,60400,-7.28,20241202,39250,42.68,20250103,0.09,Y,071320,5000,578 억,,300878,N,N,247,N,00,N
+20250513,110609,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,55300,200,2,0.36,2455427450,44043,293.74,55400,60000,53300,71600,38600,55100,55750.69,2.60,0,-6590,55966,55532,54866,54432,53766,55750,54650,579,16500,5000,38570,100,1,11578744,6403,3.05,0.28,12,0.38,18151.00,195798.00,60400,20241202,-8.44,38450,20240503,43.82,60000,-7.83,20250513,39250,40.89,20250103,60400,-8.44,20241202,39250,40.89,20250103,0.09,Y,071320,5000,578 억,,300878,N,N,247,N,00,N
+20250513,100610,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,54100,-1000,5,-1.81,1947461750,34839,232.35,55400,60000,53300,71600,38600,55100,55898.90,2.60,0,-5492,55966,55532,54866,54432,53766,55750,54650,579,16500,5000,38570,100,1,11578744,6264,2.98,0.28,12,0.30,18151.00,195798.00,60400,20241202,-10.43,38450,20240503,40.70,60000,-9.83,20250513,39250,37.83,20250103,60400,-10.43,20241202,39250,37.83,20250103,0.09,Y,071320,5000,578 억,,300878,N,N,247,N,00,N
+20250513,090613,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,54200,-900,5,-1.63,21175800,388,2.59,55400,55400,54000,71600,38600,55100,54576.80,2.60,0,11,55966,55532,54866,54432,53766,55750,54650,579,16500,5000,38570,100,1,11578744,6276,2.99,0.28,12,0.00,18151.00,195798.00,60400,20241202,-10.26,38450,20240503,40.96,55400,-2.17,20250513,39250,38.09,20250103,60400,-10.26,20241202,39250,38.09,20250103,0.09,Y,071320,5000,578 억,,300878,N,N,247,N,00,N
 20250512,160557,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,55100,1100,2,2.04,822642800,14994,102.81,54900,55300,54200,70200,37800,54000,54864.80,2.59,0,5081,55266,54632,54066,53432,52866,54350,53150,579,16200,5000,37800,100,1,11578744,6380,3.04,0.28,12,0.13,18151.00,195798.00,60400,20241202,-8.77,38450,20240503,43.30,55300,-0.36,20250512,39250,40.38,20250103,60400,-8.77,20241202,39250,40.38,20250103,0.09,Y,071320,5000,578 억,,299504,N,N,247,N,00,N
 20250512,150604,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,55200,1200,2,2.22,754653000,13761,94.36,54900,55300,54200,70200,37800,54000,54839.98,2.59,0,4797,55266,54632,54066,53432,52866,54350,53150,579,16200,5000,37800,100,1,11578744,6391,3.04,0.28,12,0.12,18151.00,195798.00,60400,20241202,-8.61,38450,20240503,43.56,55300,-0.18,20250512,39250,40.64,20250103,60400,-8.61,20241202,39250,40.64,20250103,0.09,Y,071320,5000,578 억,,299504,N,N,857,N,00,N
 20250512,140603,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,55000,1000,2,1.85,562742000,10279,70.48,54900,55100,54200,70200,37800,54000,54746.77,2.59,0,3302,55266,54632,54066,53432,52866,54350,53150,579,16200,5000,37800,100,1,11578744,6368,3.03,0.28,12,0.09,18151.00,195798.00,60400,20241202,-8.94,38450,20240503,43.04,55100,0.00,20250507,39250,40.13,20250103,60400,-8.94,20241202,39250,40.13,20250103,0.09,Y,071320,5000,578 억,,299504,N,N,857,N,00,N
diff --git a/071460/price/prices-20250501.csv b/071460/price/prices-20250501.csv
index aec7ea0fd5b1..89e4e28d8c0d 100644
--- a/071460/price/prices-20250501.csv
+++ b/071460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160559,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240429,0.00,613,20240429,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240513,613,0.00,20240513,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N
+20250513,150607,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240429,0.00,613,20240429,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240513,613,0.00,20240513,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N
+20250513,140608,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240429,0.00,613,20240429,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240513,613,0.00,20240513,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N
+20250513,130608,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240429,0.00,613,20240429,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240513,613,0.00,20240513,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N
+20250513,120609,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240429,0.00,613,20240429,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240513,613,0.00,20240513,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N
+20250513,110609,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240429,0.00,613,20240429,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240513,613,0.00,20240513,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N
+20250513,100611,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240429,0.00,613,20240429,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240513,613,0.00,20240513,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N
+20250513,090613,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240429,0.00,613,20240429,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240513,613,0.00,20240513,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N
 20250512,160558,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240426,0.00,613,20240426,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240513,613,0.00,20240513,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N
 20250512,150604,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240426,0.00,613,20240426,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240513,613,0.00,20240513,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N
 20250512,140603,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240426,0.00,613,20240426,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240513,613,0.00,20240513,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N
diff --git a/071670/price/prices-20250501.csv b/071670/price/prices-20250501.csv
index 0c62daeb9598..0851caf4db0f 100644
--- a/071670/price/prices-20250501.csv
+++ b/071670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160559,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6120,30,2,0.49,85111430,14027,238.23,6130,6150,6010,7910,4270,6090,6067.59,1.78,0,2693,6190,6140,6080,6030,5970,6165,6055,50,1820,500,4140,10,1,10000000,612,100.33,0.70,12,0.14,61.00,8712.00,10550,20240430,-41.99,4415,20241210,38.62,7220,-15.24,20250324,5100,20.00,20250409,10040,-39.04,20240513,4415,38.62,20241210,1.63,Y,071670,500,50 억,,178241,N,N,0,N,00,N
+20250513,150607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6110,20,2,0.33,84110870,13863,235.44,6130,6150,6010,7910,4270,6090,6067.29,1.78,0,2777,6190,6140,6080,6030,5970,6165,6055,50,1820,500,4140,10,1,10000000,611,100.16,0.70,12,0.14,61.00,8712.00,10550,20240430,-42.09,4415,20241210,38.39,7220,-15.37,20250324,5100,19.80,20250409,10040,-39.14,20240513,4415,38.39,20241210,1.63,Y,071670,500,50 억,,178241,N,N,0,N,00,N
+20250513,140608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,-20,5,-0.33,67307160,11100,188.52,6130,6150,6010,7910,4270,6090,6063.71,1.78,0,2679,6190,6140,6080,6030,5970,6165,6055,50,1820,500,4140,10,1,10000000,607,99.51,0.70,12,0.11,61.00,8712.00,10550,20240430,-42.46,4415,20241210,37.49,7220,-15.93,20250324,5100,19.02,20250409,10040,-39.54,20240513,4415,37.49,20241210,1.63,Y,071670,500,50 억,,178241,N,N,0,N,00,N
+20250513,130609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,-20,5,-0.33,54867400,9051,153.72,6130,6150,6010,7910,4270,6090,6062.03,1.78,0,2509,6190,6140,6080,6030,5970,6165,6055,50,1820,500,4140,10,1,10000000,607,99.51,0.70,12,0.09,61.00,8712.00,10550,20240430,-42.46,4415,20241210,37.49,7220,-15.93,20250324,5100,19.02,20250409,10040,-39.54,20240513,4415,37.49,20241210,1.63,Y,071670,500,50 억,,178241,N,N,0,N,00,N
+20250513,120610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,-10,5,-0.16,28202870,4633,78.69,6130,6150,6060,7910,4270,6090,6087.39,1.78,0,1108,6190,6140,6080,6030,5970,6165,6055,50,1820,500,4140,10,1,10000000,608,99.67,0.70,12,0.05,61.00,8712.00,10550,20240430,-42.37,4415,20241210,37.71,7220,-15.79,20250324,5100,19.22,20250409,10040,-39.44,20240513,4415,37.71,20241210,1.63,Y,071670,500,50 억,,178241,N,N,0,N,00,N
+20250513,110609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6100,10,2,0.16,26557100,4362,74.08,6130,6150,6070,7910,4270,6090,6088.29,1.78,0,1185,6190,6140,6080,6030,5970,6165,6055,50,1820,500,4140,10,1,10000000,610,100.00,0.70,12,0.04,61.00,8712.00,10550,20240430,-42.18,4415,20241210,38.17,7220,-15.51,20250324,5100,19.61,20250409,10040,-39.24,20240513,4415,38.17,20241210,1.63,Y,071670,500,50 억,,178241,N,N,0,N,00,N
+20250513,100611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6090,0,3,0.00,26124940,4291,72.88,6130,6150,6070,7910,4270,6090,6088.31,1.78,0,1186,6190,6140,6080,6030,5970,6165,6055,50,1820,500,4140,10,1,10000000,609,99.84,0.70,12,0.04,61.00,8712.00,10550,20240430,-42.27,4415,20241210,37.94,7220,-15.65,20250324,5100,19.41,20250409,10040,-39.34,20240513,4415,37.94,20241210,1.63,Y,071670,500,50 억,,178241,N,N,0,N,00,N
+20250513,090614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6140,50,2,0.82,2321070,379,6.44,6130,6150,6110,7910,4270,6090,6124.20,1.78,0,-61,6190,6140,6080,6030,5970,6165,6055,50,1820,500,4140,10,1,10000000,614,100.66,0.70,12,0.00,61.00,8712.00,10550,20240430,-41.80,4415,20241210,39.07,7220,-14.96,20250324,5100,20.39,20250409,10040,-38.84,20240513,4415,39.07,20241210,1.63,Y,071670,500,50 억,,178241,N,N,0,N,00,N
 20250512,160558,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6090,30,2,0.50,35808475,5888,75.30,6060,6130,6020,7870,4250,6060,6081.60,1.79,0,893,6180,6120,6060,6000,5940,6090,5970,50,1810,500,4120,10,1,10000000,609,99.84,0.70,12,0.06,61.00,8712.00,10550,20240430,-42.27,4415,20241210,37.94,7220,-15.65,20250324,5100,19.41,20250409,10040,-39.34,20240513,4415,37.94,20241210,1.64,Y,071670,500,50 억,,178522,N,N,0,N,00,N
 20250512,150605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,20,2,0.33,21166655,3483,44.55,6060,6130,6020,7870,4250,6060,6077.13,1.79,0,975,6180,6120,6060,6000,5940,6090,5970,50,1810,500,4120,10,1,10000000,608,99.67,0.70,12,0.03,61.00,8712.00,10550,20240430,-42.37,4415,20241210,37.71,7220,-15.79,20250324,5100,19.22,20250409,10040,-39.44,20240513,4415,37.71,20241210,1.64,Y,071670,500,50 억,,178522,N,N,0,N,00,N
 20250512,140603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,20,2,0.33,20419245,3360,42.97,6060,6130,6020,7870,4250,6060,6077.16,1.79,0,996,6180,6120,6060,6000,5940,6090,5970,50,1810,500,4120,10,1,10000000,608,99.67,0.70,12,0.03,61.00,8712.00,10550,20240430,-42.37,4415,20241210,37.71,7220,-15.79,20250324,5100,19.22,20250409,10040,-39.44,20240513,4415,37.71,20241210,1.64,Y,071670,500,50 억,,178522,N,N,0,N,00,N
diff --git a/071840/price/prices-20250501.csv b/071840/price/prices-20250501.csv
index 7e23d8309044..256cb1ba3686 100644
--- a/071840/price/prices-20250501.csv
+++ b/071840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160600,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7610,-70,5,-0.91,142497580,18795,44.75,7630,7680,7520,9980,5380,7680,7581.67,2.34,0,-1103,7820,7750,7620,7550,7420,7785,7585,1180,2300,5000,5520,10,1,23607712,1797,-0.59,0.19,12,0.08,-12935.00,40082.00,9780,20240507,-22.19,6660,20250407,14.26,8440,-9.83,20250110,6660,14.26,20250407,9780,-22.19,20240514,6660,14.26,20250407,0.75,Y,071840,5000,1180 억,,553051,N,N,2139,N,00,N
+20250513,150607,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7560,-120,5,-1.56,135509250,17875,42.56,7630,7680,7520,9980,5380,7680,7580.94,2.34,0,-1132,7820,7750,7620,7550,7420,7785,7585,1180,2300,5000,5520,10,1,23607712,1785,-0.58,0.19,12,0.08,-12935.00,40082.00,9780,20240507,-22.70,6660,20250407,13.51,8440,-10.43,20250110,6660,13.51,20250407,9780,-22.70,20240514,6660,13.51,20250407,0.75,Y,071840,5000,1180 억,,553051,N,N,1489,N,00,N
+20250513,140608,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7560,-120,5,-1.56,125961380,16614,39.56,7630,7680,7520,9980,5380,7680,7581.64,2.34,0,-1657,7820,7750,7620,7550,7420,7785,7585,1180,2300,5000,5520,10,1,23607712,1785,-0.58,0.19,12,0.07,-12935.00,40082.00,9780,20240507,-22.70,6660,20250407,13.51,8440,-10.43,20250110,6660,13.51,20250407,9780,-22.70,20240514,6660,13.51,20250407,0.75,Y,071840,5000,1180 억,,553051,N,N,1489,N,00,N
+20250513,130609,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7560,-120,5,-1.56,84977950,11182,26.62,7630,7680,7560,9980,5380,7680,7599.53,2.34,0,-4279,7820,7750,7620,7550,7420,7785,7585,1180,2300,5000,5520,10,1,23607712,1785,-0.58,0.19,12,0.05,-12935.00,40082.00,9780,20240507,-22.70,6660,20250407,13.51,8440,-10.43,20250110,6660,13.51,20250407,9780,-22.70,20240514,6660,13.51,20250407,0.75,Y,071840,5000,1180 억,,553051,N,N,1489,N,00,N
+20250513,120610,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7570,-110,5,-1.43,74438580,9790,23.31,7630,7680,7570,9980,5380,7680,7603.53,2.34,0,-4437,7820,7750,7620,7550,7420,7785,7585,1180,2300,5000,5520,10,1,23607712,1787,-0.59,0.19,12,0.04,-12935.00,40082.00,9780,20240507,-22.60,6660,20250407,13.66,8440,-10.31,20250110,6660,13.66,20250407,9780,-22.60,20240514,6660,13.66,20250407,0.75,Y,071840,5000,1180 억,,553051,N,N,1489,N,00,N
+20250513,110609,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7600,-80,5,-1.04,57158720,7511,17.88,7630,7680,7580,9980,5380,7680,7610.00,2.34,0,-4163,7820,7750,7620,7550,7420,7785,7585,1180,2300,5000,5520,10,1,23607712,1794,-0.59,0.19,12,0.03,-12935.00,40082.00,9780,20240507,-22.29,6660,20250407,14.11,8440,-9.95,20250110,6660,14.11,20250407,9780,-22.29,20240514,6660,14.11,20250407,0.75,Y,071840,5000,1180 억,,553051,N,N,1489,N,00,N
+20250513,100611,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7600,-80,5,-1.04,44581750,5855,13.94,7630,7680,7590,9980,5380,7680,7614.30,2.34,0,-3579,7820,7750,7620,7550,7420,7785,7585,1180,2300,5000,5520,10,1,23607712,1794,-0.59,0.19,12,0.02,-12935.00,40082.00,9780,20240507,-22.29,6660,20250407,14.11,8440,-9.95,20250110,6660,14.11,20250407,9780,-22.29,20240514,6660,14.11,20250407,0.75,Y,071840,5000,1180 억,,553051,N,N,1489,N,00,N
+20250513,090614,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7670,-10,5,-0.13,435030,57,0.14,7630,7680,7630,9980,5380,7680,7632.11,2.34,0,-26,7820,7750,7620,7550,7420,7785,7585,1180,2300,5000,5520,10,1,23607712,1811,-0.59,0.19,12,0.00,-12935.00,40082.00,9780,20240507,-21.57,6660,20250407,15.17,8440,-9.12,20250110,6660,15.17,20250407,9780,-21.57,20240514,6660,15.17,20250407,0.75,Y,071840,5000,1180 억,,553051,N,N,1489,N,00,N
 20250512,160558,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7680,190,2,2.54,319545185,42000,258.27,7500,7690,7490,9730,5250,7490,7608.22,2.29,0,13427,7590,7540,7480,7430,7370,7510,7400,1180,2240,5000,5390,10,1,23607712,1813,-0.59,0.19,12,0.18,-12935.00,40082.00,9780,20240507,-21.47,6660,20250407,15.32,8440,-9.00,20250110,6660,15.32,20250407,9780,-21.47,20240514,6660,15.32,20250407,0.74,Y,071840,5000,1180 억,,540565,N,N,1489,N,00,N
 20250512,150605,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7650,160,2,2.14,298476285,39244,241.32,7500,7690,7490,9730,5250,7490,7605.65,2.29,0,12878,7590,7540,7480,7430,7370,7510,7400,1180,2240,5000,5390,10,1,23607712,1806,-0.59,0.19,12,0.17,-12935.00,40082.00,9780,20240507,-21.78,6660,20250407,14.86,8440,-9.36,20250110,6660,14.86,20250407,9780,-21.78,20240514,6660,14.86,20250407,0.74,Y,071840,5000,1180 억,,540565,N,N,1344,N,00,N
 20250512,140604,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7680,190,2,2.54,280109165,36851,226.61,7500,7690,7490,9730,5250,7490,7601.13,2.29,0,12069,7590,7540,7480,7430,7370,7510,7400,1180,2240,5000,5390,10,1,23607712,1813,-0.59,0.19,12,0.16,-12935.00,40082.00,9780,20240507,-21.47,6660,20250407,15.32,8440,-9.00,20250110,6660,15.32,20250407,9780,-21.47,20240514,6660,15.32,20250407,0.74,Y,071840,5000,1180 억,,540565,N,N,1344,N,00,N
diff --git a/071850/price/prices-20250501.csv b/071850/price/prices-20250501.csv
index c0fb296531af..a2c1a4db659a 100644
--- a/071850/price/prices-20250501.csv
+++ b/071850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1676,0,3,0.00,5164399,3089,59.97,1656,1676,1627,2175,1174,1676,1671.87,0.49,0,97,1710,1692,1660,1642,1610,1702,1652,123,499,500,1000,1,1,24260938,407,-3.79,0.51,12,0.01,-442.00,3274.00,2395,20241002,-30.02,1123,20240708,49.24,2085,-19.62,20250109,1370,22.34,20250331,2395,-30.02,20241002,1123,49.24,20240708,0.00,Y,071850,500,122 억,,120058,N,N,0,N,00,N
+20250513,150608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1676,0,3,0.00,3488399,2089,40.56,1656,1676,1627,2175,1174,1676,1669.89,0.49,0,97,1710,1692,1660,1642,1610,1702,1652,123,499,500,1000,1,1,24260938,407,-3.79,0.51,12,0.01,-442.00,3274.00,2395,20241002,-30.02,1123,20240708,49.24,2085,-19.62,20250109,1370,22.34,20250331,2395,-30.02,20241002,1123,49.24,20240708,0.00,Y,071850,500,122 억,,120058,N,N,0,N,00,N
+20250513,140609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1676,0,3,0.00,3488399,2089,40.56,1656,1676,1627,2175,1174,1676,1669.89,0.49,0,97,1710,1692,1660,1642,1610,1702,1652,123,499,500,1000,1,1,24260938,407,-3.79,0.51,12,0.01,-442.00,3274.00,2395,20241002,-30.02,1123,20240708,49.24,2085,-19.62,20250109,1370,22.34,20250331,2395,-30.02,20241002,1123,49.24,20240708,0.00,Y,071850,500,122 억,,120058,N,N,0,N,00,N
+20250513,130609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1676,0,3,0.00,3488399,2089,40.56,1656,1676,1627,2175,1174,1676,1669.89,0.49,0,97,1710,1692,1660,1642,1610,1702,1652,123,499,500,1000,1,1,24260938,407,-3.79,0.51,12,0.01,-442.00,3274.00,2395,20241002,-30.02,1123,20240708,49.24,2085,-19.62,20250109,1370,22.34,20250331,2395,-30.02,20241002,1123,49.24,20240708,0.00,Y,071850,500,122 억,,120058,N,N,0,N,00,N
+20250513,120610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1676,0,3,0.00,813503,493,9.57,1656,1676,1627,2175,1174,1676,1650.11,0.49,0,1,1710,1692,1660,1642,1610,1702,1652,123,499,500,1000,1,1,24260938,407,-3.79,0.51,12,0.00,-442.00,3274.00,2395,20241002,-30.02,1123,20240708,49.24,2085,-19.62,20250109,1370,22.34,20250331,2395,-30.02,20241002,1123,49.24,20240708,0.00,Y,071850,500,122 억,,120058,N,N,0,N,00,N
+20250513,110610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1660,-16,5,-0.95,801851,486,9.44,1656,1660,1627,2175,1174,1676,1649.90,0.49,0,1,1710,1692,1660,1642,1610,1702,1652,123,499,500,1000,1,1,24260938,403,-3.76,0.51,12,0.00,-442.00,3274.00,2395,20241002,-30.69,1123,20240708,47.82,2085,-20.38,20250109,1370,21.17,20250331,2395,-30.69,20241002,1123,47.82,20240708,0.00,Y,071850,500,122 억,,120058,N,N,0,N,00,N
+20250513,100611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1660,-16,5,-0.95,783591,475,9.22,1656,1660,1627,2175,1174,1676,1649.67,0.49,0,0,1710,1692,1660,1642,1610,1702,1652,123,499,500,1000,1,1,24260938,403,-3.76,0.51,12,0.00,-442.00,3274.00,2395,20241002,-30.69,1123,20240708,47.82,2085,-20.38,20250109,1370,21.17,20250331,2395,-30.69,20241002,1123,47.82,20240708,0.00,Y,071850,500,122 억,,120058,N,N,0,N,00,N
+20250513,090614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1627,-49,5,-2.92,775307,470,9.12,1656,1656,1627,2175,1174,1676,1649.59,0.49,0,0,1710,1692,1660,1642,1610,1702,1652,123,499,500,1000,1,1,24260938,395,-3.68,0.50,12,0.00,-442.00,3274.00,2395,20241002,-32.07,1123,20240708,44.88,2085,-21.97,20250109,1370,18.76,20250331,2395,-32.07,20241002,1123,44.88,20240708,0.00,Y,071850,500,122 억,,120058,N,N,0,N,00,N
 20250512,160558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1676,-2,5,-0.12,8549585,5151,867.17,1656,1678,1628,2180,1175,1678,1659.79,0.49,0,47,1692,1684,1672,1664,1652,1679,1659,123,502,500,1000,1,1,24260938,407,-3.79,0.51,12,0.02,-442.00,3274.00,2395,20241002,-30.02,1123,20240708,49.24,2085,-19.62,20250109,1370,22.34,20250331,2395,-30.02,20241002,1123,49.24,20240708,0.00,Y,071850,500,122 억,,120011,N,N,0,N,00,N
 20250512,150605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1677,-1,5,-0.06,6727773,4064,684.18,1656,1678,1628,2180,1175,1678,1655.46,0.49,0,47,1692,1684,1672,1664,1652,1679,1659,123,502,500,1000,1,1,24260938,407,-3.79,0.51,12,0.02,-442.00,3274.00,2395,20241002,-29.98,1123,20240708,49.33,2085,-19.57,20250109,1370,22.41,20250331,2395,-29.98,20241002,1123,49.33,20240708,0.00,Y,071850,500,122 억,,120011,N,N,0,N,00,N
 20250512,140604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1677,-1,5,-0.06,4175400,2507,422.05,1656,1678,1655,2180,1175,1678,1665.50,0.49,0,47,1692,1684,1672,1664,1652,1679,1659,123,502,500,1000,1,1,24260938,407,-3.79,0.51,12,0.01,-442.00,3274.00,2395,20241002,-29.98,1123,20240708,49.33,2085,-19.57,20250109,1370,22.41,20250331,2395,-29.98,20241002,1123,49.33,20240708,0.00,Y,071850,500,122 억,,120011,N,N,0,N,00,N
diff --git a/071950/price/prices-20250501.csv b/071950/price/prices-20250501.csv
index d226a3def780..a98125e01749 100644
--- a/071950/price/prices-20250501.csv
+++ b/071950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160600,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9400,-160,5,-1.67,85457030,9071,63.33,9640,9640,9370,12420,6700,9560,9420.91,3.20,0,-2450,9786,9672,9526,9412,9266,9730,9470,16,2860,500,5730,10,1,3290720,309,-3.37,15.49,12,0.28,-2788.00,607.00,13705,20240814,-31.41,3644,20240624,157.96,11440,-17.83,20250407,7760,21.13,20250117,11440,-17.83,20250407,351,2578.06,20240624,0.00,Y,071950,500,16 억,,105455,N,N,8,N,00,N
+20250513,150608,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9420,-140,5,-1.46,76654100,8135,56.80,9640,9640,9370,12420,6700,9560,9422.75,3.20,0,-2156,9786,9672,9526,9412,9266,9730,9470,16,2860,500,5730,10,1,3290720,310,-3.38,15.52,12,0.25,-2788.00,607.00,13705,20240814,-31.27,3644,20240624,158.51,11440,-17.66,20250407,7760,21.39,20250117,11440,-17.66,20250407,351,2583.76,20240624,0.00,Y,071950,500,16 억,,105455,N,N,0,N,00,N
+20250513,140609,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9440,-120,5,-1.26,60442370,6410,44.75,9640,9640,9390,12420,6700,9560,9429.39,3.20,0,-976,9786,9672,9526,9412,9266,9730,9470,16,2860,500,5730,10,1,3290720,311,-3.39,15.55,12,0.19,-2788.00,607.00,13705,20240814,-31.12,3644,20240624,159.06,11440,-17.48,20250407,7760,21.65,20250117,11440,-17.48,20250407,351,2589.46,20240624,0.00,Y,071950,500,16 억,,105455,N,N,0,N,00,N
+20250513,130609,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9410,-150,5,-1.57,49940560,5297,36.98,9640,9640,9390,12420,6700,9560,9428.08,3.20,0,38,9786,9672,9526,9412,9266,9730,9470,16,2860,500,5730,10,1,3290720,310,-3.38,15.50,12,0.16,-2788.00,607.00,13705,20240814,-31.34,3644,20240624,158.23,11440,-17.74,20250407,7760,21.26,20250117,11440,-17.74,20250407,351,2580.91,20240624,0.00,Y,071950,500,16 억,,105455,N,N,0,N,00,N
+20250513,120610,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9420,-140,5,-1.46,48443460,5138,35.87,9640,9640,9390,12420,6700,9560,9428.47,3.20,0,139,9786,9672,9526,9412,9266,9730,9470,16,2860,500,5730,10,1,3290720,310,-3.38,15.52,12,0.16,-2788.00,607.00,13705,20240814,-31.27,3644,20240624,158.51,11440,-17.66,20250407,7760,21.39,20250117,11440,-17.66,20250407,351,2583.76,20240624,0.00,Y,071950,500,16 억,,105455,N,N,0,N,00,N
+20250513,110610,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9430,-130,5,-1.36,46267430,4907,34.26,9640,9640,9390,12420,6700,9560,9428.86,3.20,0,170,9786,9672,9526,9412,9266,9730,9470,16,2860,500,5730,10,1,3290720,310,-3.38,15.54,12,0.15,-2788.00,607.00,13705,20240814,-31.19,3644,20240624,158.78,11440,-17.57,20250407,7760,21.52,20250117,11440,-17.57,20250407,351,2586.61,20240624,0.00,Y,071950,500,16 억,,105455,N,N,0,N,00,N
+20250513,100612,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9400,-160,5,-1.67,37652750,3991,27.86,9640,9640,9390,12420,6700,9560,9434.41,3.20,0,310,9786,9672,9526,9412,9266,9730,9470,16,2860,500,5730,10,1,3290720,309,-3.37,15.49,12,0.12,-2788.00,607.00,13705,20240814,-31.41,3644,20240624,157.96,11440,-17.83,20250407,7760,21.13,20250117,11440,-17.83,20250407,351,2578.06,20240624,0.00,Y,071950,500,16 억,,105455,N,N,0,N,00,N
+20250513,090614,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9620,60,2,0.63,779240,81,0.57,9640,9640,9620,12420,6700,9560,9620.25,3.20,0,-80,9786,9672,9526,9412,9266,9730,9470,16,2860,500,5730,10,1,3290720,317,-3.45,15.85,12,0.00,-2788.00,607.00,13705,20240814,-29.81,3644,20240624,164.00,11440,-15.91,20250407,7760,23.97,20250117,11440,-15.91,20250407,351,2640.74,20240624,0.00,Y,071950,500,16 억,,105455,N,N,0,N,00,N
 20250512,160559,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9560,10,2,0.10,135304620,14323,125.59,9540,9640,9380,12410,6690,9550,9446.67,3.20,0,1217,10310,9930,9600,9220,8890,9765,9055,16,2860,500,5730,10,1,3290720,315,-3.43,15.75,12,0.44,-2788.00,607.00,13705,20240814,-30.24,3644,20240624,162.35,11440,-16.43,20250407,7760,23.20,20250117,11440,-16.43,20250407,351,2623.65,20240624,0.00,Y,071950,500,16 억,,105141,N,N,0,N,00,N
 20250512,150605,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9500,-50,5,-0.52,133253560,14108,123.70,9540,9640,9380,12410,6690,9550,9445.25,3.20,0,1297,10310,9930,9600,9220,8890,9765,9055,16,2860,500,5730,10,1,3290720,313,-3.41,15.65,12,0.43,-2788.00,607.00,13705,20240814,-30.68,3644,20240624,160.70,11440,-16.96,20250407,7760,22.42,20250117,11440,-16.96,20250407,351,2606.55,20240624,0.00,Y,071950,500,16 억,,105141,N,N,0,N,00,N
 20250512,140604,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9400,-150,5,-1.57,104797360,11105,97.37,9540,9640,9380,12410,6690,9550,9436.95,3.20,0,1038,10310,9930,9600,9220,8890,9765,9055,16,2860,500,5730,10,1,3290720,309,-3.37,15.49,12,0.34,-2788.00,607.00,13705,20240814,-31.41,3644,20240624,157.96,11440,-17.83,20250407,7760,21.13,20250117,11440,-17.83,20250407,351,2578.06,20240624,0.00,Y,071950,500,16 억,,105141,N,N,0,N,00,N
diff --git a/071970/price/prices-20250501.csv b/071970/price/prices-20250501.csv
index 0da61f0af293..cdbc9328831a 100644
--- a/071970/price/prices-20250501.csv
+++ b/071970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160600,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,39950,1850,2,4.86,24880071125,636609,94.26,37400,40000,36000,49500,26700,38100,39082.14,12.86,0,60331,42300,40200,39050,36950,35800,39625,36375,848,11400,2500,28190,50,1,33921495,13552,16.25,4.38,12,1.88,2459.00,9120.00,41950,20250509,-4.77,14100,20240523,183.33,41950,-4.77,20250509,23300,71.46,20250106,41950,-4.77,20250509,14100,183.33,20240523,2.38,Y,071970,2500,848 억,,4363509,N,N,3410,N,00,N
+20250513,150608,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,39800,1700,2,4.46,23604866650,604628,89.52,37400,40000,36000,49500,26700,38100,39040.34,12.86,0,61507,42300,40200,39050,36950,35800,39625,36375,848,11400,2500,28190,50,1,33921495,13501,16.19,4.36,12,1.78,2459.00,9120.00,41950,20250509,-5.13,14100,20240523,182.27,41950,-5.13,20250509,23300,70.82,20250106,41950,-5.13,20250509,14100,182.27,20240523,2.38,Y,071970,2500,848 억,,4363509,N,N,9978,N,00,N
+20250513,140609,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,38950,850,2,2.23,21335120950,547038,81.00,37400,40000,36000,49500,26700,38100,39001.20,12.86,0,54301,42300,40200,39050,36950,35800,39625,36375,848,11400,2500,28190,50,1,33921495,13212,15.84,4.27,12,1.61,2459.00,9120.00,41950,20250509,-7.15,14100,20240523,176.24,41950,-7.15,20250509,23300,67.17,20250106,41950,-7.15,20250509,14100,176.24,20240523,2.38,Y,071970,2500,848 억,,4363509,N,N,9978,N,00,N
+20250513,130610,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,39250,1150,2,3.02,19507443225,500280,74.07,37400,40000,36000,49500,26700,38100,38993.08,12.86,0,54344,42300,40200,39050,36950,35800,39625,36375,848,11400,2500,28190,50,1,33921495,13314,15.96,4.30,12,1.47,2459.00,9120.00,41950,20250509,-6.44,14100,20240523,178.37,41950,-6.44,20250509,23300,68.45,20250106,41950,-6.44,20250509,14100,178.37,20240523,2.38,Y,071970,2500,848 억,,4363509,N,N,9978,N,00,N
+20250513,120611,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,39350,1250,2,3.28,17767808175,455930,67.51,37400,40000,36000,49500,26700,38100,38970.51,12.86,0,53848,42300,40200,39050,36950,35800,39625,36375,848,11400,2500,28190,50,1,33921495,13348,16.00,4.31,12,1.34,2459.00,9120.00,41950,20250509,-6.20,14100,20240523,179.08,41950,-6.20,20250509,23300,68.88,20250106,41950,-6.20,20250509,14100,179.08,20240523,2.38,Y,071970,2500,848 억,,4363509,N,N,9978,N,00,N
+20250513,110610,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,39500,1400,2,3.67,15611784675,401337,59.42,37400,40000,36000,49500,26700,38100,38899.48,12.86,0,45470,42300,40200,39050,36950,35800,39625,36375,848,11400,2500,28190,50,1,33921495,13399,16.06,4.33,12,1.18,2459.00,9120.00,41950,20250509,-5.84,14100,20240523,180.14,41950,-5.84,20250509,23300,69.53,20250106,41950,-5.84,20250509,14100,180.14,20240523,2.38,Y,071970,2500,848 억,,4363509,N,N,9978,N,00,N
+20250513,100612,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,39300,1200,2,3.15,11415058725,295256,43.72,37400,39950,36000,49500,26700,38100,38661.60,12.86,0,25241,42300,40200,39050,36950,35800,39625,36375,848,11400,2500,28190,50,1,33921495,13331,15.98,4.31,12,0.87,2459.00,9120.00,41950,20250509,-6.32,14100,20240523,178.72,41950,-6.32,20250509,23300,68.67,20250106,41950,-6.32,20250509,14100,178.72,20240523,2.38,Y,071970,2500,848 억,,4363509,N,N,9978,N,00,N
+20250513,090615,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,37500,-600,5,-1.57,2305684475,62141,9.20,37400,37700,36000,49500,26700,38100,37103.77,12.86,0,5007,42300,40200,39050,36950,35800,39625,36375,848,11400,2500,28190,50,1,33921495,12721,15.25,4.11,12,0.18,2459.00,9120.00,41950,20250509,-10.61,14100,20240523,165.96,41950,-10.61,20250509,23300,60.94,20250106,41950,-10.61,20250509,14100,165.96,20240523,2.38,Y,071970,2500,848 억,,4363509,N,N,9978,N,00,N
 20250512,160559,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,38100,-2750,5,-6.73,26376875250,675391,87.42,41150,41150,37900,53100,28600,40850,39054.58,13.09,0,-47981,43650,42250,40550,39150,37450,42950,39850,848,12250,2500,30220,50,1,33921495,12924,15.49,4.18,12,1.99,2459.00,9120.00,41950,20250509,-9.18,14100,20240523,170.21,41950,-9.18,20250509,23300,63.52,20250106,41950,-9.18,20250509,14100,170.21,20240523,2.42,Y,071970,2500,848 억,,4441714,N,N,9978,N,00,N
 20250512,150606,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,38100,-2750,5,-6.73,24987969525,638928,82.70,41150,41150,37900,53100,28600,40850,39109.21,13.09,0,-57910,43650,42250,40550,39150,37450,42950,39850,848,12250,2500,30220,50,1,33921495,12924,15.49,4.18,12,1.88,2459.00,9120.00,41950,20250509,-9.18,14100,20240523,170.21,41950,-9.18,20250509,23300,63.52,20250106,41950,-9.18,20250509,14100,170.21,20240523,2.42,Y,071970,2500,848 억,,4441714,N,N,7710,N,00,N
 20250512,140604,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,38700,-2150,5,-5.26,19820850875,503690,65.19,41150,41150,38450,53100,28600,40850,39351.29,13.09,0,-63688,43650,42250,40550,39150,37450,42950,39850,848,12250,2500,30220,50,1,33921495,13128,15.74,4.24,12,1.48,2459.00,9120.00,41950,20250509,-7.75,14100,20240523,174.47,41950,-7.75,20250509,23300,66.09,20250106,41950,-7.75,20250509,14100,174.47,20240523,2.42,Y,071970,2500,848 억,,4441714,N,N,7710,N,00,N
diff --git a/072020/price/prices-20250501.csv b/072020/price/prices-20250501.csv
index 651fdf7021e4..7e50623e54ca 100644
--- a/072020/price/prices-20250501.csv
+++ b/072020/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9880,110,2,1.13,295960870,30180,320.62,9790,9900,9730,12700,6840,9770,9802.34,2.25,0,1541,9796,9782,9756,9742,9716,9790,9750,50,2930,500,7220,10,1,9658687,954,13.94,0.91,12,0.31,709.00,10866.00,11630,20240523,-15.05,9000,20241209,9.78,10500,-5.90,20250317,9200,7.39,20250409,11630,-15.05,20240523,9000,9.78,20241209,2.92,Y,072020,500,49 억,,217082,N,N,1525,N,00,N
+20250513,150608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9860,90,2,0.92,231794230,23670,251.46,9790,9860,9730,12700,6840,9770,9792.74,2.25,0,1338,9796,9782,9756,9742,9716,9790,9750,50,2930,500,7220,10,1,9658687,952,13.91,0.91,12,0.25,709.00,10866.00,11630,20240523,-15.22,9000,20241209,9.56,10500,-6.10,20250317,9200,7.17,20250409,11630,-15.22,20240523,9000,9.56,20241209,2.92,Y,072020,500,49 억,,217082,N,N,702,N,00,N
+20250513,140610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9780,10,2,0.10,119330580,12202,129.63,9790,9800,9760,12700,6840,9770,9779.59,2.25,0,637,9796,9782,9756,9742,9716,9790,9750,50,2930,500,7220,10,1,9658687,945,13.79,0.90,12,0.13,709.00,10866.00,11630,20240523,-15.91,9000,20241209,8.67,10500,-6.86,20250317,9200,6.30,20250409,11630,-15.91,20240523,9000,8.67,20241209,2.92,Y,072020,500,49 억,,217082,N,N,702,N,00,N
+20250513,130610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9800,30,2,0.31,103883300,10625,112.88,9790,9800,9760,12700,6840,9770,9777.25,2.25,0,773,9796,9782,9756,9742,9716,9790,9750,50,2930,500,7220,10,1,9658687,947,13.82,0.90,12,0.11,709.00,10866.00,11630,20240523,-15.74,9000,20241209,8.89,10500,-6.67,20250317,9200,6.52,20250409,11630,-15.74,20240523,9000,8.89,20241209,2.92,Y,072020,500,49 억,,217082,N,N,702,N,00,N
+20250513,120611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9780,10,2,0.10,55881540,5719,60.76,9790,9800,9760,12700,6840,9770,9771.21,2.25,0,1025,9796,9782,9756,9742,9716,9790,9750,50,2930,500,7220,10,1,9658687,945,13.79,0.90,12,0.06,709.00,10866.00,11630,20240523,-15.91,9000,20241209,8.67,10500,-6.86,20250317,9200,6.30,20250409,11630,-15.91,20240523,9000,8.67,20241209,2.92,Y,072020,500,49 억,,217082,N,N,702,N,00,N
+20250513,110610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9760,-10,5,-0.10,47020710,4812,51.12,9790,9800,9760,12700,6840,9770,9771.55,2.25,0,1083,9796,9782,9756,9742,9716,9790,9750,50,2930,500,7220,10,1,9658687,943,13.77,0.90,12,0.05,709.00,10866.00,11630,20240523,-16.08,9000,20241209,8.44,10500,-7.05,20250317,9200,6.09,20250409,11630,-16.08,20240523,9000,8.44,20241209,2.92,Y,072020,500,49 억,,217082,N,N,702,N,00,N
+20250513,100612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9780,10,2,0.10,35251550,3608,38.33,9790,9800,9760,12700,6840,9770,9770.39,2.25,0,673,9796,9782,9756,9742,9716,9790,9750,50,2930,500,7220,10,1,9658687,945,13.79,0.90,12,0.04,709.00,10866.00,11630,20240523,-15.91,9000,20241209,8.67,10500,-6.86,20250317,9200,6.30,20250409,11630,-15.91,20240523,9000,8.67,20241209,2.92,Y,072020,500,49 억,,217082,N,N,702,N,00,N
+20250513,090615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9760,-10,5,-0.10,8267890,845,8.98,9790,9800,9760,12700,6840,9770,9784.49,2.25,0,668,9796,9782,9756,9742,9716,9790,9750,50,2930,500,7220,10,1,9658687,943,13.77,0.90,12,0.01,709.00,10866.00,11630,20240523,-16.08,9000,20241209,8.44,10500,-7.05,20250317,9200,6.09,20250409,11630,-16.08,20240523,9000,8.44,20241209,2.92,Y,072020,500,49 억,,217082,N,N,702,N,00,N
 20250512,160559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9770,10,2,0.10,90414910,9272,86.86,9760,9770,9730,12680,6840,9760,9751.39,2.24,0,1060,9820,9790,9750,9720,9680,9770,9700,50,2920,500,7220,10,1,9658687,944,13.78,0.90,12,0.10,709.00,10866.00,11630,20240523,-15.99,9000,20241209,8.56,10500,-6.95,20250317,9200,6.20,20250409,11630,-15.99,20240523,9000,8.56,20241209,2.92,Y,072020,500,49 억,,216272,N,N,702,N,00,N
 20250512,150606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9750,-10,5,-0.10,79191020,8122,76.08,9760,9760,9730,12680,6840,9760,9750.19,2.24,0,1218,9820,9790,9750,9720,9680,9770,9700,50,2920,500,7220,10,1,9658687,942,13.75,0.90,12,0.08,709.00,10866.00,11630,20240523,-16.17,9000,20241209,8.33,10500,-7.14,20250317,9200,5.98,20250409,11630,-16.17,20240523,9000,8.33,20241209,2.92,Y,072020,500,49 억,,216272,N,N,1525,N,00,N
 20250512,140605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9760,0,3,0.00,66250560,6795,63.65,9760,9760,9730,12680,6840,9760,9749.90,2.24,0,1230,9820,9790,9750,9720,9680,9770,9700,50,2920,500,7220,10,1,9658687,943,13.77,0.90,12,0.07,709.00,10866.00,11630,20240523,-16.08,9000,20241209,8.44,10500,-7.05,20250317,9200,6.09,20250409,11630,-16.08,20240523,9000,8.44,20241209,2.92,Y,072020,500,49 억,,216272,N,N,1525,N,00,N
diff --git a/072130/price/prices-20250501.csv b/072130/price/prices-20250501.csv
index d0422bf99764..4caf8d77826d 100644
--- a/072130/price/prices-20250501.csv
+++ b/072130/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160601,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5520,160,2,2.99,1505628480,277903,60.42,5270,5560,5270,6960,3760,5360,5409.80,1.72,0,20163,5660,5510,5310,5160,4960,5410,5060,66,1600,500,3640,10,1,12895454,712,19.93,1.12,12,2.16,277.00,4937.00,7140,20241227,-22.69,2810,20240806,96.44,6660,-17.12,20250429,4370,26.32,20250205,7140,-22.69,20241227,2810,96.44,20240806,4.19,Y,072130,500,65 억,,221342,N,N,6270,N,00,N
+20250513,150609,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5490,130,2,2.43,1214787790,225185,48.96,5270,5520,5270,6960,3760,5360,5394.62,1.72,0,32816,5660,5510,5310,5160,4960,5410,5060,66,1600,500,3640,10,1,12895454,708,19.82,1.11,12,1.75,277.00,4937.00,7140,20241227,-23.11,2810,20240806,95.37,6660,-17.57,20250429,4370,25.63,20250205,7140,-23.11,20241227,2810,95.37,20240806,4.19,Y,072130,500,65 억,,221342,N,N,10003,N,00,N
+20250513,140610,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5460,100,2,1.87,1023391150,190265,41.37,5270,5490,5270,6960,3760,5360,5378.77,1.72,0,35068,5660,5510,5310,5160,4960,5410,5060,66,1600,500,3640,10,1,12895454,704,19.71,1.11,12,1.48,277.00,4937.00,7140,20241227,-23.53,2810,20240806,94.31,6660,-18.02,20250429,4370,24.94,20250205,7140,-23.53,20241227,2810,94.31,20240806,4.19,Y,072130,500,65 억,,221342,N,N,10003,N,00,N
+20250513,130610,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5430,70,2,1.31,738646550,137972,30.00,5270,5450,5270,6960,3760,5360,5353.60,1.72,0,22716,5660,5510,5310,5160,4960,5410,5060,66,1600,500,3640,10,1,12895454,700,19.60,1.10,12,1.07,277.00,4937.00,7140,20241227,-23.95,2810,20240806,93.24,6660,-18.47,20250429,4370,24.26,20250205,7140,-23.95,20241227,2810,93.24,20240806,4.19,Y,072130,500,65 억,,221342,N,N,10003,N,00,N
+20250513,120611,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5380,20,2,0.37,649596280,121527,26.42,5270,5450,5270,6960,3760,5360,5345.28,1.72,0,22735,5660,5510,5310,5160,4960,5410,5060,66,1600,500,3640,10,1,12895454,694,19.42,1.09,12,0.94,277.00,4937.00,7140,20241227,-24.65,2810,20240806,91.46,6660,-19.22,20250429,4370,23.11,20250205,7140,-24.65,20241227,2810,91.46,20240806,4.19,Y,072130,500,65 억,,221342,N,N,10003,N,00,N
+20250513,110611,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5400,40,2,0.75,615088820,115124,25.03,5270,5450,5270,6960,3760,5360,5342.84,1.72,0,20647,5660,5510,5310,5160,4960,5410,5060,66,1600,500,3640,10,1,12895454,696,19.49,1.09,12,0.89,277.00,4937.00,7140,20241227,-24.37,2810,20240806,92.17,6660,-18.92,20250429,4370,23.57,20250205,7140,-24.37,20241227,2810,92.17,20240806,4.19,Y,072130,500,65 억,,221342,N,N,10003,N,00,N
+20250513,100612,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5360,0,3,0.00,384022060,72264,15.71,5270,5390,5270,6960,3760,5360,5314.15,1.72,0,17220,5660,5510,5310,5160,4960,5410,5060,66,1600,500,3640,10,1,12895454,691,19.35,1.09,12,0.56,277.00,4937.00,7140,20241227,-24.93,2810,20240806,90.75,6660,-19.52,20250429,4370,22.65,20250205,7140,-24.93,20241227,2810,90.75,20240806,4.19,Y,072130,500,65 억,,221342,N,N,10003,N,00,N
+20250513,090615,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5290,-70,5,-1.31,83145450,15722,3.42,5270,5330,5270,6960,3760,5360,5288.48,1.72,0,8658,5660,5510,5310,5160,4960,5410,5060,66,1600,500,3640,10,1,12895454,682,19.10,1.07,12,0.12,277.00,4937.00,7140,20241227,-25.91,2810,20240806,88.26,6660,-20.57,20250429,4370,21.05,20250205,7140,-25.91,20241227,2810,88.26,20240806,4.19,Y,072130,500,65 억,,221342,N,N,10003,N,00,N
 20250512,160559,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5360,-140,5,-2.55,2412332540,458533,194.04,5460,5460,5110,7150,3850,5500,5260.79,1.58,0,17554,5693,5596,5503,5406,5313,5645,5455,66,1650,500,3740,10,1,12895454,691,19.35,1.09,12,3.56,277.00,4937.00,7140,20241227,-24.93,2810,20240806,90.75,6660,-19.52,20250429,4370,22.65,20250205,7140,-24.93,20241227,2810,90.75,20240806,4.23,Y,072130,500,65 억,,203996,N,N,10003,N,00,N
 20250512,150606,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5330,-170,5,-3.09,2197813850,418365,177.04,5460,5460,5110,7150,3850,5500,5253.31,1.58,0,27501,5693,5596,5503,5406,5313,5645,5455,66,1650,500,3740,10,1,12895454,687,19.24,1.08,12,3.24,277.00,4937.00,7140,20241227,-25.35,2810,20240806,89.68,6660,-19.97,20250429,4370,21.97,20250205,7140,-25.35,20241227,2810,89.68,20240806,4.23,Y,072130,500,65 억,,203996,N,N,4890,N,00,N
 20250512,140605,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5260,-240,5,-4.36,1894276530,360709,152.64,5460,5460,5110,7150,3850,5500,5251.50,1.58,0,19451,5693,5596,5503,5406,5313,5645,5455,66,1650,500,3740,10,1,12895454,678,18.99,1.07,12,2.80,277.00,4937.00,7140,20241227,-26.33,2810,20240806,87.19,6660,-21.02,20250429,4370,20.37,20250205,7140,-26.33,20241227,2810,87.19,20240806,4.23,Y,072130,500,65 억,,203996,N,N,4890,N,00,N
diff --git a/072470/price/prices-20250501.csv b/072470/price/prices-20250501.csv
index 39aceda15442..6a925544739e 100644
--- a/072470/price/prices-20250501.csv
+++ b/072470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,20,2,0.82,11194610,4555,24.33,2455,2475,2445,3185,1715,2450,2457.65,1.00,0,2105,2496,2472,2436,2412,2376,2485,2425,94,735,500,1560,5,1,18887341,467,107.39,0.35,12,0.02,23.00,7057.00,4195,20240626,-41.12,2085,20241210,18.47,2960,-16.55,20250205,2180,13.30,20250409,4195,-41.12,20240626,2085,18.47,20241210,0.58,Y,072470,500,94 억,,189008,N,N,70,N,00,N
+20250513,150609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,25,2,1.02,9666540,3934,21.02,2455,2475,2445,3185,1715,2450,2457.18,1.00,0,2148,2496,2472,2436,2412,2376,2485,2425,94,735,500,1560,5,1,18887341,467,107.61,0.35,12,0.02,23.00,7057.00,4195,20240626,-41.00,2085,20241210,18.71,2960,-16.39,20250205,2180,13.53,20250409,4195,-41.00,20240626,2085,18.71,20241210,0.58,Y,072470,500,94 억,,189008,N,N,1959,N,00,N
+20250513,140610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2465,15,2,0.61,6376425,2598,13.88,2455,2465,2445,3185,1715,2450,2454.36,1.00,0,1165,2496,2472,2436,2412,2376,2485,2425,94,735,500,1560,5,1,18887341,466,107.17,0.35,12,0.01,23.00,7057.00,4195,20240626,-41.24,2085,20241210,18.23,2960,-16.72,20250205,2180,13.07,20250409,4195,-41.24,20240626,2085,18.23,20241210,0.58,Y,072470,500,94 억,,189008,N,N,1959,N,00,N
+20250513,130611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2465,15,2,0.61,5928445,2416,12.91,2455,2465,2445,3185,1715,2450,2453.83,1.00,0,1181,2496,2472,2436,2412,2376,2485,2425,94,735,500,1560,5,1,18887341,466,107.17,0.35,12,0.01,23.00,7057.00,4195,20240626,-41.24,2085,20241210,18.23,2960,-16.72,20250205,2180,13.07,20250409,4195,-41.24,20240626,2085,18.23,20241210,0.58,Y,072470,500,94 억,,189008,N,N,1959,N,00,N
+20250513,120612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2445,-5,5,-0.20,5925980,2415,12.90,2455,2465,2445,3185,1715,2450,2453.82,1.00,0,1181,2496,2472,2436,2412,2376,2485,2425,94,735,500,1560,5,1,18887341,462,106.30,0.35,12,0.01,23.00,7057.00,4195,20240626,-41.72,2085,20241210,17.27,2960,-17.40,20250205,2180,12.16,20250409,4195,-41.72,20240626,2085,17.27,20241210,0.58,Y,072470,500,94 억,,189008,N,N,1959,N,00,N
+20250513,110611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,10,2,0.41,3842865,1567,8.37,2455,2465,2450,3185,1715,2450,2452.37,1.00,0,863,2496,2472,2436,2412,2376,2485,2425,94,735,500,1560,5,1,18887341,465,106.96,0.35,12,0.01,23.00,7057.00,4195,20240626,-41.36,2085,20241210,17.99,2960,-16.89,20250205,2180,12.84,20250409,4195,-41.36,20240626,2085,17.99,20241210,0.58,Y,072470,500,94 억,,189008,N,N,1959,N,00,N
+20250513,100613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2455,5,2,0.20,2993365,1221,6.52,2455,2460,2450,3185,1715,2450,2451.57,1.00,0,763,2496,2472,2436,2412,2376,2485,2425,94,735,500,1560,5,1,18887341,464,106.74,0.35,12,0.01,23.00,7057.00,4195,20240626,-41.48,2085,20241210,17.75,2960,-17.06,20250205,2180,12.61,20250409,4195,-41.48,20240626,2085,17.75,20241210,0.58,Y,072470,500,94 억,,189008,N,N,1959,N,00,N
+20250513,090615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,10,2,0.41,4915,2,0.01,2455,2460,2455,3185,1715,2450,2457.50,1.00,0,0,2496,2472,2436,2412,2376,2485,2425,94,735,500,1560,5,1,18887341,465,106.96,0.35,12,0.00,23.00,7057.00,4195,20240626,-41.36,2085,20241210,17.99,2960,-16.89,20250205,2180,12.84,20250409,4195,-41.36,20240626,2085,17.99,20241210,0.58,Y,072470,500,94 억,,189008,N,N,1959,N,00,N
 20250512,160600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,20,2,0.82,45635800,18718,170.75,2430,2460,2400,3155,1705,2430,2438.07,1.01,0,-1503,2513,2471,2408,2366,2303,2492,2387,94,725,500,1550,5,1,18887341,463,106.52,0.35,12,0.10,23.00,7057.00,4195,20240626,-41.60,2085,20241210,17.51,2960,-17.23,20250205,2180,12.39,20250409,4195,-41.60,20240626,2085,17.51,20241210,0.58,Y,072470,500,94 억,,190505,N,N,1959,N,00,N
 20250512,150606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,20,2,0.82,40754755,16727,152.59,2430,2455,2400,3155,1705,2430,2436.47,1.01,0,-1220,2513,2471,2408,2366,2303,2492,2387,94,725,500,1550,5,1,18887341,463,106.52,0.35,12,0.09,23.00,7057.00,4195,20240626,-41.60,2085,20241210,17.51,2960,-17.23,20250205,2180,12.39,20250409,4195,-41.60,20240626,2085,17.51,20241210,0.58,Y,072470,500,94 억,,190505,N,N,690,N,00,N
 20250512,140605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,20,2,0.82,39872970,16367,149.31,2430,2455,2400,3155,1705,2430,2436.18,1.01,0,-1179,2513,2471,2408,2366,2303,2492,2387,94,725,500,1550,5,1,18887341,463,106.52,0.35,12,0.09,23.00,7057.00,4195,20240626,-41.60,2085,20241210,17.51,2960,-17.23,20250205,2180,12.39,20250409,4195,-41.60,20240626,2085,17.51,20241210,0.58,Y,072470,500,94 억,,190505,N,N,690,N,00,N
diff --git a/072520/price/prices-20250501.csv b/072520/price/prices-20250501.csv
index 41681ad423cd..fe991e23d27d 100644
--- a/072520/price/prices-20250501.csv
+++ b/072520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160601,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240429,0.00,389,20240429,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240513,389,0.00,20240513,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N
+20250513,150609,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240429,0.00,389,20240429,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240513,389,0.00,20240513,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N
+20250513,140610,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240429,0.00,389,20240429,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240513,389,0.00,20240513,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N
+20250513,130611,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240429,0.00,389,20240429,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240513,389,0.00,20240513,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N
+20250513,120612,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240429,0.00,389,20240429,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240513,389,0.00,20240513,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N
+20250513,110611,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240429,0.00,389,20240429,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240513,389,0.00,20240513,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N
+20250513,100613,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240429,0.00,389,20240429,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240513,389,0.00,20240513,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N
+20250513,090616,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240429,0.00,389,20240429,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240513,389,0.00,20240513,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N
 20250512,160600,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240426,0.00,389,20240426,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240513,389,0.00,20240513,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N
 20250512,150607,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240426,0.00,389,20240426,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240513,389,0.00,20240513,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N
 20250512,140606,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240426,0.00,389,20240426,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240513,389,0.00,20240513,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N
diff --git a/072710/price/prices-20250501.csv b/072710/price/prices-20250501.csv
index ee30b05c0458..3ae0f312c278 100644
--- a/072710/price/prices-20250501.csv
+++ b/072710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160602,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,70500,0,3,0.00,447711300,6387,47.15,70500,70600,69600,91600,49400,70500,70096.64,2.70,0,684,72233,71366,69933,69066,67633,71800,69500,232,21100,5000,53580,100,1,4637790,3270,4.37,0.27,12,0.14,16118.00,262523.00,85400,20240617,-17.45,61500,20250407,14.63,70800,-0.42,20250512,61500,14.63,20250407,85400,-17.45,20240617,61500,14.63,20250407,0.12,Y,072710,5000,231 억,,125398,N,N,309,N,00,N
+20250513,150610,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,70500,0,3,0.00,440664100,6287,46.41,70500,70600,69600,91600,49400,70500,70091.32,2.70,0,725,72233,71366,69933,69066,67633,71800,69500,232,21100,5000,53580,100,1,4637790,3270,4.37,0.27,12,0.14,16118.00,262523.00,85400,20240617,-17.45,61500,20250407,14.63,70800,-0.42,20250512,61500,14.63,20250407,85400,-17.45,20240617,61500,14.63,20250407,0.12,Y,072710,5000,231 억,,125398,N,N,307,N,00,N
+20250513,140611,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,70300,-200,5,-0.28,410929200,5865,43.29,70500,70600,69600,91600,49400,70500,70064.65,2.70,0,653,72233,71366,69933,69066,67633,71800,69500,232,21100,5000,53580,100,1,4637790,3260,4.36,0.27,12,0.13,16118.00,262523.00,85400,20240617,-17.68,61500,20250407,14.31,70800,-0.71,20250512,61500,14.31,20250407,85400,-17.68,20240617,61500,14.31,20250407,0.12,Y,072710,5000,231 억,,125398,N,N,307,N,00,N
+20250513,130611,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,70200,-300,5,-0.43,344387500,4919,36.31,70500,70600,69600,91600,49400,70500,70011.69,2.70,0,871,72233,71366,69933,69066,67633,71800,69500,232,21100,5000,53580,100,1,4637790,3256,4.36,0.27,12,0.11,16118.00,262523.00,85400,20240617,-17.80,61500,20250407,14.15,70800,-0.85,20250512,61500,14.15,20250407,85400,-17.80,20240617,61500,14.15,20250407,0.12,Y,072710,5000,231 억,,125398,N,N,307,N,00,N
+20250513,120612,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,70100,-400,5,-0.57,314755700,4496,33.19,70500,70600,69600,91600,49400,70500,70007.94,2.70,0,792,72233,71366,69933,69066,67633,71800,69500,232,21100,5000,53580,100,1,4637790,3251,4.35,0.27,12,0.10,16118.00,262523.00,85400,20240617,-17.92,61500,20250407,13.98,70800,-0.99,20250512,61500,13.98,20250407,85400,-17.92,20240617,61500,13.98,20250407,0.12,Y,072710,5000,231 억,,125398,N,N,307,N,00,N
+20250513,110612,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,70400,-100,5,-0.14,255951100,3658,27.00,70500,70600,69600,91600,49400,70500,69970.23,2.70,0,605,72233,71366,69933,69066,67633,71800,69500,232,21100,5000,53580,100,1,4637790,3265,4.37,0.27,12,0.08,16118.00,262523.00,85400,20240617,-17.56,61500,20250407,14.47,70800,-0.56,20250512,61500,14.47,20250407,85400,-17.56,20240617,61500,14.47,20250407,0.12,Y,072710,5000,231 억,,125398,N,N,307,N,00,N
+20250513,100613,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,70200,-300,5,-0.43,93573700,1334,9.85,70500,70600,69800,91600,49400,70500,70145.20,2.70,0,-78,72233,71366,69933,69066,67633,71800,69500,232,21100,5000,53580,100,1,4637790,3256,4.36,0.27,12,0.03,16118.00,262523.00,85400,20240617,-17.80,61500,20250407,14.15,70800,-0.85,20250512,61500,14.15,20250407,85400,-17.80,20240617,61500,14.15,20250407,0.12,Y,072710,5000,231 억,,125398,N,N,307,N,00,N
+20250513,090616,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,70100,-400,5,-0.57,36244500,515,3.80,70500,70600,70100,91600,49400,70500,70377.67,2.70,0,-74,72233,71366,69933,69066,67633,71800,69500,232,21100,5000,53580,100,1,4637790,3251,4.35,0.27,12,0.01,16118.00,262523.00,85400,20240617,-17.92,61500,20250407,13.98,70800,-0.99,20250512,61500,13.98,20250407,85400,-17.92,20240617,61500,13.98,20250407,0.12,Y,072710,5000,231 억,,125398,N,N,307,N,00,N
 20250512,160600,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,70500,2000,2,2.92,944623750,13507,239.91,68700,70800,68500,89000,48000,68500,69935.87,2.72,0,-651,69500,69000,68100,67600,66700,69250,67850,232,20500,5000,52060,100,1,4637790,3270,4.37,0.27,12,0.29,16118.00,262523.00,85400,20240617,-17.45,61500,20250407,14.63,70800,-0.42,20250512,61500,14.63,20250407,85400,-17.45,20240617,61500,14.63,20250407,0.12,Y,072710,5000,231 억,,126348,N,N,307,N,00,N
 20250512,150607,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,70600,2100,2,3.07,919426150,13150,233.57,68700,70800,68500,89000,48000,68500,69918.34,2.72,0,-617,69500,69000,68100,67600,66700,69250,67850,232,20500,5000,52060,100,1,4637790,3274,4.38,0.27,12,0.28,16118.00,262523.00,85400,20240617,-17.33,61500,20250407,14.80,70800,-0.28,20250512,61500,14.80,20250407,85400,-17.33,20240617,61500,14.80,20250407,0.12,Y,072710,5000,231 억,,126348,N,N,420,N,00,N
 20250512,140606,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,70300,1800,2,2.63,754854350,10820,192.18,68700,70300,68500,89000,48000,68500,69764.73,2.72,0,-14,69500,69000,68100,67600,66700,69250,67850,232,20500,5000,52060,100,1,4637790,3260,4.36,0.27,12,0.23,16118.00,262523.00,85400,20240617,-17.68,61500,20250407,14.31,70300,0.00,20250512,61500,14.31,20250407,85400,-17.68,20240617,61500,14.31,20250407,0.12,Y,072710,5000,231 억,,126348,N,N,420,N,00,N
diff --git a/072770/price/prices-20250501.csv b/072770/price/prices-20250501.csv
index bde4e540995b..74312c645ed0 100644
--- a/072770/price/prices-20250501.csv
+++ b/072770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1600,-99,5,-5.83,1914230450,1191772,57.41,1699,1729,1570,2205,1190,1699,1606.21,0.49,0,-81591,1996,1847,1741,1592,1486,1794,1539,360,506,500,1180,1,1,71919480,1151,-7.62,2.00,12,1.66,-210.00,800.00,2455,20240920,-34.83,1065,20250122,50.23,1969,-18.74,20250328,1065,50.23,20250122,2455,-34.83,20240920,1065,50.23,20250122,3.93,Y,072770,500,359 억,,353426,N,N,633,N,00,N
+20250513,150610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1586,-113,5,-6.65,1770232071,1101024,53.04,1699,1729,1570,2205,1190,1699,1607.81,0.49,0,-67557,1996,1847,1741,1592,1486,1794,1539,360,506,500,1180,1,1,71919480,1141,-7.55,1.98,12,1.53,-210.00,800.00,2455,20240920,-35.40,1065,20250122,48.92,1969,-19.45,20250328,1065,48.92,20250122,2455,-35.40,20240920,1065,48.92,20250122,3.93,Y,072770,500,359 억,,353426,N,N,163,N,00,N
+20250513,140611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1591,-108,5,-6.36,1676911985,1042112,50.20,1699,1729,1570,2205,1190,1699,1609.15,0.49,0,-66091,1996,1847,1741,1592,1486,1794,1539,360,506,500,1180,1,1,71919480,1144,-7.58,1.99,12,1.45,-210.00,800.00,2455,20240920,-35.19,1065,20250122,49.39,1969,-19.20,20250328,1065,49.39,20250122,2455,-35.19,20240920,1065,49.39,20250122,3.93,Y,072770,500,359 억,,353426,N,N,163,N,00,N
+20250513,130611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1589,-110,5,-6.47,1555362935,965209,46.50,1699,1729,1582,2205,1190,1699,1611.43,0.49,0,-37191,1996,1847,1741,1592,1486,1794,1539,360,506,500,1180,1,1,71919480,1143,-7.57,1.99,12,1.34,-210.00,800.00,2455,20240920,-35.27,1065,20250122,49.20,1969,-19.30,20250328,1065,49.20,20250122,2455,-35.27,20240920,1065,49.20,20250122,3.93,Y,072770,500,359 억,,353426,N,N,163,N,00,N
+20250513,120612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1600,-99,5,-5.83,1416234088,877968,42.29,1699,1729,1582,2205,1190,1699,1613.08,0.49,0,-45786,1996,1847,1741,1592,1486,1794,1539,360,506,500,1180,1,1,71919480,1151,-7.62,2.00,12,1.22,-210.00,800.00,2455,20240920,-34.83,1065,20250122,50.23,1969,-18.74,20250328,1065,50.23,20250122,2455,-34.83,20240920,1065,50.23,20250122,3.93,Y,072770,500,359 억,,353426,N,N,163,N,00,N
+20250513,110612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1609,-90,5,-5.30,1374133364,851655,41.03,1699,1729,1582,2205,1190,1699,1613.49,0.49,0,-42479,1996,1847,1741,1592,1486,1794,1539,360,506,500,1180,1,1,71919480,1157,-7.66,2.01,12,1.18,-210.00,800.00,2455,20240920,-34.46,1065,20250122,51.08,1969,-18.28,20250328,1065,51.08,20250122,2455,-34.46,20240920,1065,51.08,20250122,3.93,Y,072770,500,359 억,,353426,N,N,163,N,00,N
+20250513,100613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1603,-96,5,-5.65,687477197,423023,20.38,1699,1729,1582,2205,1190,1699,1625.15,0.49,0,-38103,1996,1847,1741,1592,1486,1794,1539,360,506,500,1180,1,1,71919480,1153,-7.63,2.00,12,0.59,-210.00,800.00,2455,20240920,-34.70,1065,20250122,50.52,1969,-18.59,20250328,1065,50.52,20250122,2455,-34.70,20240920,1065,50.52,20250122,3.93,Y,072770,500,359 억,,353426,N,N,163,N,00,N
+20250513,090616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1700,1,2,0.06,58460148,34522,1.66,1699,1729,1670,2205,1190,1699,1693.42,0.49,0,-11884,1996,1847,1741,1592,1486,1794,1539,360,506,500,1180,1,1,71919480,1223,-8.10,2.12,12,0.05,-210.00,800.00,2455,20240920,-30.75,1065,20250122,59.62,1969,-13.66,20250328,1065,59.62,20250122,2455,-30.75,20240920,1065,59.62,20250122,3.93,Y,072770,500,359 억,,353426,N,N,163,N,00,N
 20250512,160600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1699,-34,5,-1.96,3629124805,2058970,175.88,1865,1890,1635,2250,1214,1733,1762.59,0.52,0,-41708,1852,1792,1739,1679,1626,1766,1653,360,517,500,1210,1,1,71919480,1222,-8.09,2.12,12,2.86,-210.00,800.00,2455,20240920,-30.79,1065,20250122,59.53,1969,-13.71,20250328,1065,59.53,20250122,2455,-30.79,20240920,1065,59.53,20250122,3.66,Y,072770,500,359 억,,376816,N,N,163,N,00,N
 20250512,150607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1700,-33,5,-1.90,3566906147,2022306,172.75,1865,1890,1635,2250,1214,1733,1763.78,0.52,0,-29083,1852,1792,1739,1679,1626,1766,1653,360,517,500,1210,1,1,71919480,1223,-8.10,2.12,12,2.81,-210.00,800.00,2455,20240920,-30.75,1065,20250122,59.62,1969,-13.66,20250328,1065,59.62,20250122,2455,-30.75,20240920,1065,59.62,20250122,3.66,Y,072770,500,359 억,,376816,N,N,155,N,00,N
 20250512,140606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1684,-49,5,-2.83,3435385891,1944347,166.09,1865,1890,1635,2250,1214,1733,1766.86,0.52,0,-1040,1852,1792,1739,1679,1626,1766,1653,360,517,500,1210,1,1,71919480,1211,-8.02,2.10,12,2.70,-210.00,800.00,2455,20240920,-31.41,1065,20250122,58.12,1969,-14.47,20250328,1065,58.12,20250122,2455,-31.41,20240920,1065,58.12,20250122,3.66,Y,072770,500,359 억,,376816,N,N,155,N,00,N
diff --git a/072870/price/prices-20250501.csv b/072870/price/prices-20250501.csv
index 0ac48ded59a8..f1528b0aebc6 100644
--- a/072870/price/prices-20250501.csv
+++ b/072870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160602,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10790,0,3,0.00,128326030,11908,131.87,10790,10800,10740,14020,7560,10790,10776.46,25.56,0,-1583,10856,10822,10776,10742,10696,10840,10760,60,3230,500,7980,10,1,11920959,1286,7.99,0.38,12,0.10,1351.00,28131.00,11760,20241226,-8.25,9880,20250407,9.21,11090,-2.71,20250124,9880,9.21,20250407,11760,-8.25,20241226,9880,9.21,20250407,0.22,Y,072870,500,59 억,,3047277,N,N,407,N,00,N
+20250513,150610,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10780,-10,5,-0.09,115648050,10731,118.84,10790,10800,10740,14020,7560,10790,10777.01,25.56,0,-1438,10856,10822,10776,10742,10696,10840,10760,60,3230,500,7980,10,1,11920959,1285,7.98,0.38,12,0.09,1351.00,28131.00,11760,20241226,-8.33,9880,20250407,9.11,11090,-2.80,20250124,9880,9.11,20250407,11760,-8.33,20241226,9880,9.11,20250407,0.22,Y,072870,500,59 억,,3047277,N,N,1051,N,00,N
+20250513,140611,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10790,0,3,0.00,107470260,9973,110.44,10790,10800,10740,14020,7560,10790,10776.12,25.56,0,-1731,10856,10822,10776,10742,10696,10840,10760,60,3230,500,7980,10,1,11920959,1286,7.99,0.38,12,0.08,1351.00,28131.00,11760,20241226,-8.25,9880,20250407,9.21,11090,-2.71,20250124,9880,9.21,20250407,11760,-8.25,20241226,9880,9.21,20250407,0.22,Y,072870,500,59 억,,3047277,N,N,1051,N,00,N
+20250513,130612,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10770,-20,5,-0.19,99513910,9234,102.26,10790,10800,10740,14020,7560,10790,10776.90,25.56,0,-1694,10856,10822,10776,10742,10696,10840,10760,60,3230,500,7980,10,1,11920959,1284,7.97,0.38,12,0.08,1351.00,28131.00,11760,20241226,-8.42,9880,20250407,9.01,11090,-2.89,20250124,9880,9.01,20250407,11760,-8.42,20241226,9880,9.01,20250407,0.22,Y,072870,500,59 억,,3047277,N,N,1051,N,00,N
+20250513,120613,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10780,-10,5,-0.09,87152470,8087,89.56,10790,10800,10740,14020,7560,10790,10776.86,25.56,0,-1538,10856,10822,10776,10742,10696,10840,10760,60,3230,500,7980,10,1,11920959,1285,7.98,0.38,12,0.07,1351.00,28131.00,11760,20241226,-8.33,9880,20250407,9.11,11090,-2.80,20250124,9880,9.11,20250407,11760,-8.33,20241226,9880,9.11,20250407,0.22,Y,072870,500,59 억,,3047277,N,N,1051,N,00,N
+20250513,110612,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10790,0,3,0.00,75947990,7048,78.05,10790,10790,10740,14020,7560,10790,10775.82,25.56,0,-1385,10856,10822,10776,10742,10696,10840,10760,60,3230,500,7980,10,1,11920959,1286,7.99,0.38,12,0.06,1351.00,28131.00,11760,20241226,-8.25,9880,20250407,9.21,11090,-2.71,20250124,9880,9.21,20250407,11760,-8.25,20241226,9880,9.21,20250407,0.22,Y,072870,500,59 억,,3047277,N,N,1051,N,00,N
+20250513,100614,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10760,-30,5,-0.28,55927220,5190,57.48,10790,10790,10740,14020,7560,10790,10775.96,25.56,0,-481,10856,10822,10776,10742,10696,10840,10760,60,3230,500,7980,10,1,11920959,1283,7.96,0.38,12,0.04,1351.00,28131.00,11760,20241226,-8.50,9880,20250407,8.91,11090,-2.98,20250124,9880,8.91,20250407,11760,-8.50,20241226,9880,8.91,20250407,0.22,Y,072870,500,59 억,,3047277,N,N,1051,N,00,N
+20250513,090617,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10790,0,3,0.00,5513690,511,5.66,10790,10790,10790,14020,7560,10790,10790.00,25.56,0,-176,10856,10822,10776,10742,10696,10840,10760,60,3230,500,7980,10,1,11920959,1286,7.99,0.38,12,0.00,1351.00,28131.00,11760,20241226,-8.25,9880,20250407,9.21,11090,-2.71,20250124,9880,9.21,20250407,11760,-8.25,20241226,9880,9.21,20250407,0.22,Y,072870,500,59 억,,3047277,N,N,1051,N,00,N
 20250512,160601,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10790,60,2,0.56,97200875,9018,132.64,10730,10810,10730,13940,7520,10730,10778.54,25.56,0,683,10883,10806,10713,10636,10543,10760,10590,60,3210,500,7940,10,1,11920959,1286,7.99,0.38,12,0.08,1351.00,28131.00,11760,20241226,-8.25,9880,20250407,9.21,11090,-2.71,20250124,9880,9.21,20250407,11760,-8.25,20241226,9880,9.21,20250407,0.21,Y,072870,500,59 억,,3046708,N,N,1051,N,00,N
 20250512,150607,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10780,50,2,0.47,92340935,8567,126.00,10730,10810,10730,13940,7520,10730,10778.68,25.56,0,549,10883,10806,10713,10636,10543,10760,10590,60,3210,500,7940,10,1,11920959,1285,7.98,0.38,12,0.07,1351.00,28131.00,11760,20241226,-8.33,9880,20250407,9.11,11090,-2.80,20250124,9880,9.11,20250407,11760,-8.33,20241226,9880,9.11,20250407,0.21,Y,072870,500,59 억,,3046708,N,N,885,N,00,N
 20250512,140606,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10780,50,2,0.47,85172805,7902,116.22,10730,10810,10730,13940,7520,10730,10778.64,25.56,0,516,10883,10806,10713,10636,10543,10760,10590,60,3210,500,7940,10,1,11920959,1285,7.98,0.38,12,0.07,1351.00,28131.00,11760,20241226,-8.33,9880,20250407,9.11,11090,-2.80,20250124,9880,9.11,20250407,11760,-8.33,20241226,9880,9.11,20250407,0.21,Y,072870,500,59 억,,3046708,N,N,885,N,00,N
diff --git a/072950/price/prices-20250501.csv b/072950/price/prices-20250501.csv
index e65d5947748e..6ac6e045b3e3 100644
--- a/072950/price/prices-20250501.csv
+++ b/072950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,15,2,0.31,52688925,10859,67.33,4810,4920,4795,6320,3410,4865,4852.10,2.74,0,71,4961,4912,4831,4782,4701,4872,4742,40,1455,500,3300,5,1,8052610,393,7.80,0.52,12,0.13,626.00,9338.00,6060,20240513,-19.47,3135,20241209,55.66,4950,-1.41,20250502,3420,42.69,20250103,6060,-19.47,20240513,3135,55.66,20241209,1.05,Y,072950,500,40 억,,220350,N,N,26,N,00,N
+20250513,150610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,-35,5,-0.72,50630110,10437,64.71,4810,4920,4795,6320,3410,4865,4851.02,2.74,0,242,4961,4912,4831,4782,4701,4872,4742,40,1455,500,3300,5,1,8052610,389,7.72,0.52,12,0.13,626.00,9338.00,6060,20240513,-20.30,3135,20241209,54.07,4950,-2.42,20250502,3420,41.23,20250103,6060,-20.30,20240513,3135,54.07,20241209,1.05,Y,072950,500,40 억,,220350,N,N,26,N,00,N
+20250513,140611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,-10,5,-0.21,42215180,8697,53.92,4810,4920,4795,6320,3410,4865,4853.99,2.74,0,-382,4961,4912,4831,4782,4701,4872,4742,40,1455,500,3300,5,1,8052610,391,7.76,0.52,12,0.11,626.00,9338.00,6060,20240513,-19.88,3135,20241209,54.86,4950,-1.92,20250502,3420,41.96,20250103,6060,-19.88,20240513,3135,54.86,20241209,1.05,Y,072950,500,40 억,,220350,N,N,26,N,00,N
+20250513,130612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,-5,5,-0.10,40844915,8415,52.17,4810,4920,4795,6320,3410,4865,4853.82,2.74,0,-224,4961,4912,4831,4782,4701,4872,4742,40,1455,500,3300,5,1,8052610,391,7.76,0.52,12,0.10,626.00,9338.00,6060,20240513,-19.80,3135,20241209,55.02,4950,-1.82,20250502,3420,42.11,20250103,6060,-19.80,20240513,3135,55.02,20241209,1.05,Y,072950,500,40 억,,220350,N,N,26,N,00,N
+20250513,120613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4840,-25,5,-0.51,35084320,7226,44.80,4810,4920,4795,6320,3410,4865,4855.29,2.74,0,-259,4961,4912,4831,4782,4701,4872,4742,40,1455,500,3300,5,1,8052610,390,7.73,0.52,12,0.09,626.00,9338.00,6060,20240513,-20.13,3135,20241209,54.39,4950,-2.22,20250502,3420,41.52,20250103,6060,-20.13,20240513,3135,54.39,20241209,1.05,Y,072950,500,40 억,,220350,N,N,26,N,00,N
+20250513,110612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,-10,5,-0.21,29867050,6145,38.10,4810,4920,4810,6320,3410,4865,4860.38,2.74,0,-263,4961,4912,4831,4782,4701,4872,4742,40,1455,500,3300,5,1,8052610,391,7.76,0.52,12,0.08,626.00,9338.00,6060,20240513,-19.88,3135,20241209,54.86,4950,-1.92,20250502,3420,41.96,20250103,6060,-19.88,20240513,3135,54.86,20241209,1.05,Y,072950,500,40 억,,220350,N,N,26,N,00,N
+20250513,100614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,15,2,0.31,28896705,5946,36.87,4810,4880,4810,6320,3410,4865,4859.86,2.74,0,-265,4961,4912,4831,4782,4701,4872,4742,40,1455,500,3300,5,1,8052610,393,7.80,0.52,12,0.07,626.00,9338.00,6060,20240513,-19.47,3135,20241209,55.66,4950,-1.41,20250502,3420,42.69,20250103,6060,-19.47,20240513,3135,55.66,20241209,1.05,Y,072950,500,40 억,,220350,N,N,26,N,00,N
+20250513,090617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,-5,5,-0.10,2732420,568,3.52,4810,4860,4810,6320,3410,4865,4810.60,2.74,0,0,4961,4912,4831,4782,4701,4872,4742,40,1455,500,3300,5,1,8052610,391,7.76,0.52,12,0.01,626.00,9338.00,6060,20240513,-19.80,3135,20241209,55.02,4950,-1.82,20250502,3420,42.11,20250103,6060,-19.80,20240513,3135,55.02,20241209,1.05,Y,072950,500,40 억,,220350,N,N,26,N,00,N
 20250512,160601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4865,45,2,0.93,77910090,16129,66.47,4875,4880,4750,6260,3375,4820,4829.45,2.74,0,810,5006,4912,4856,4762,4706,4885,4735,40,1440,500,3270,5,1,8052610,392,7.77,0.52,12,0.20,626.00,9338.00,6060,20240513,-19.72,3135,20241209,55.18,4950,-1.72,20250502,3420,42.25,20250103,6060,-19.72,20240513,3135,55.18,20241209,1.06,Y,072950,500,40 억,,220421,N,N,26,N,00,N
 20250512,150608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,30,2,0.62,74538645,15436,63.62,4875,4880,4750,6260,3375,4820,4828.88,2.74,0,856,5006,4912,4856,4762,4706,4885,4735,40,1440,500,3270,5,1,8052610,391,7.75,0.52,12,0.19,626.00,9338.00,6060,20240513,-19.97,3135,20241209,54.70,4950,-2.02,20250502,3420,41.81,20250103,6060,-19.97,20240513,3135,54.70,20241209,1.06,Y,072950,500,40 억,,220421,N,N,33,N,00,N
 20250512,140607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,35,2,0.73,68998665,14297,58.92,4875,4880,4750,6260,3375,4820,4826.09,2.74,0,794,5006,4912,4856,4762,4706,4885,4735,40,1440,500,3270,5,1,8052610,391,7.76,0.52,12,0.18,626.00,9338.00,6060,20240513,-19.88,3135,20241209,54.86,4950,-1.92,20250502,3420,41.96,20250103,6060,-19.88,20240513,3135,54.86,20241209,1.06,Y,072950,500,40 억,,220421,N,N,33,N,00,N
diff --git a/072990/price/prices-20250501.csv b/072990/price/prices-20250501.csv
index cfd19ac16ba0..748537c5f3b7 100644
--- a/072990/price/prices-20250501.csv
+++ b/072990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8950,-40,5,-0.44,140233030,15695,71.00,9030,9040,8860,11680,6300,8990,8934.89,7.45,0,3065,9183,9086,8933,8836,8683,9135,8885,37,2690,500,6470,10,1,7365316,659,9.40,0.71,12,0.21,952.00,12602.00,11407,20241016,-21.54,7630,20250102,17.30,10150,-11.82,20250416,7630,17.30,20250102,11520,-22.31,20241016,7630,17.30,20250102,1.26,Y,072990,500,36 억,,548389,N,N,2418,N,00,N
+20250513,150611,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8960,-30,5,-0.33,138969840,15554,70.36,9030,9040,8860,11680,6300,8990,8934.67,7.45,0,2988,9183,9086,8933,8836,8683,9135,8885,37,2690,500,6470,10,1,7365316,660,9.41,0.71,12,0.21,952.00,12602.00,11407,20241016,-21.45,7630,20250102,17.43,10150,-11.72,20250416,7630,17.43,20250102,11520,-22.22,20241016,7630,17.43,20250102,1.26,Y,072990,500,36 억,,548389,N,N,2418,N,00,N
+20250513,140612,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8980,-10,5,-0.11,128254060,14359,64.96,9030,9040,8860,11680,6300,8990,8931.96,7.45,0,3216,9183,9086,8933,8836,8683,9135,8885,37,2690,500,6470,10,1,7365316,661,9.43,0.71,12,0.19,952.00,12602.00,11407,20241016,-21.28,7630,20250102,17.69,10150,-11.53,20250416,7630,17.69,20250102,11520,-22.05,20241016,7630,17.69,20250102,1.26,Y,072990,500,36 억,,548389,N,N,2418,N,00,N
+20250513,130612,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8930,-60,5,-0.67,97262380,10877,49.20,9030,9040,8870,11680,6300,8990,8942.02,7.45,0,2962,9183,9086,8933,8836,8683,9135,8885,37,2690,500,6470,10,1,7365316,658,9.38,0.71,12,0.15,952.00,12602.00,11407,20241016,-21.71,7630,20250102,17.04,10150,-12.02,20250416,7630,17.04,20250102,11520,-22.48,20241016,7630,17.04,20250102,1.26,Y,072990,500,36 억,,548389,N,N,2418,N,00,N
+20250513,120613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8900,-90,5,-1.00,95842370,10718,48.48,9030,9040,8870,11680,6300,8990,8942.19,7.45,0,2926,9183,9086,8933,8836,8683,9135,8885,37,2690,500,6470,10,1,7365316,656,9.35,0.71,12,0.15,952.00,12602.00,11407,20241016,-21.98,7630,20250102,16.64,10150,-12.32,20250416,7630,16.64,20250102,11520,-22.74,20241016,7630,16.64,20250102,1.26,Y,072990,500,36 억,,548389,N,N,2418,N,00,N
+20250513,110613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8930,-60,5,-0.67,84809470,9482,42.89,9030,9040,8870,11680,6300,8990,8944.26,7.45,0,2620,9183,9086,8933,8836,8683,9135,8885,37,2690,500,6470,10,1,7365316,658,9.38,0.71,12,0.13,952.00,12602.00,11407,20241016,-21.71,7630,20250102,17.04,10150,-12.02,20250416,7630,17.04,20250102,11520,-22.48,20241016,7630,17.04,20250102,1.26,Y,072990,500,36 억,,548389,N,N,2418,N,00,N
+20250513,100614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8900,-90,5,-1.00,67946360,7586,34.32,9030,9040,8870,11680,6300,8990,8956.81,7.45,0,1963,9183,9086,8933,8836,8683,9135,8885,37,2690,500,6470,10,1,7365316,656,9.35,0.71,12,0.10,952.00,12602.00,11407,20241016,-21.98,7630,20250102,16.64,10150,-12.32,20250416,7630,16.64,20250102,11520,-22.74,20241016,7630,16.64,20250102,1.26,Y,072990,500,36 억,,548389,N,N,2418,N,00,N
+20250513,090617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9030,40,2,0.44,18529870,2052,9.28,9030,9040,9030,11680,6300,8990,9030.15,7.45,0,-1182,9183,9086,8933,8836,8683,9135,8885,37,2690,500,6470,10,1,7365316,665,9.49,0.72,12,0.03,952.00,12602.00,11407,20241016,-20.84,7630,20250102,18.35,10150,-11.03,20250416,7630,18.35,20250102,11520,-21.61,20241016,7630,18.35,20250102,1.26,Y,072990,500,36 억,,548389,N,N,2418,N,00,N
 20250512,160601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8990,100,2,1.12,196235340,22106,190.77,8920,9030,8780,11550,6230,8890,8877.02,7.38,0,5270,9056,8972,8856,8772,8656,8915,8715,37,2660,500,6400,10,1,7365316,662,9.44,0.71,12,0.30,952.00,12602.00,11407,20241016,-21.19,7630,20250102,17.82,10150,-11.43,20250416,7630,17.82,20250102,11520,-21.96,20241016,7630,17.82,20250102,1.25,Y,072990,500,36 억,,543704,N,N,2418,N,00,N
 20250512,150608,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8980,90,2,1.01,194041230,21861,188.65,8920,9030,8780,11550,6230,8890,8876.14,7.38,0,5235,9056,8972,8856,8772,8656,8915,8715,37,2660,500,6400,10,1,7365316,661,9.43,0.71,12,0.30,952.00,12602.00,11407,20241016,-21.28,7630,20250102,17.69,10150,-11.53,20250416,7630,17.69,20250102,11520,-22.05,20241016,7630,17.69,20250102,1.25,Y,072990,500,36 억,,543704,N,N,1819,N,00,N
 20250512,140607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8890,0,3,0.00,137174890,15505,133.80,8920,8920,8780,11550,6230,8890,8847.14,7.38,0,3117,9056,8972,8856,8772,8656,8915,8715,37,2660,500,6400,10,1,7365316,655,9.34,0.71,12,0.21,952.00,12602.00,11407,20241016,-22.07,7630,20250102,16.51,10150,-12.41,20250416,7630,16.51,20250102,11520,-22.83,20241016,7630,16.51,20250102,1.25,Y,072990,500,36 억,,543704,N,N,1819,N,00,N
diff --git a/073010/price/prices-20250501.csv b/073010/price/prices-20250501.csv
index d09381cb8c69..7d58d46fd60f 100644
--- a/073010/price/prices-20250501.csv
+++ b/073010/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4355,30,2,0.69,796856347,183617,91.90,4325,4425,4270,5620,3030,4325,4339.77,1.85,0,-6063,4875,4600,4460,4185,4045,4530,4115,201,1295,500,3110,5,1,40191250,1750,11.34,2.43,12,0.46,384.00,1790.00,5650,20240513,-22.92,3340,20240909,30.39,5030,-13.42,20250122,3490,24.79,20250407,5650,-22.92,20240513,3340,30.39,20240909,2.22,Y,073010,500,200 억,,741641,N,N,36904,N,00,N
+20250513,150611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4350,25,2,0.58,738749457,170283,85.23,4325,4425,4270,5620,3030,4325,4338.36,1.85,0,-1241,4875,4600,4460,4185,4045,4530,4115,201,1295,500,3110,5,1,40191250,1748,11.33,2.43,12,0.42,384.00,1790.00,5650,20240513,-23.01,3340,20240909,30.24,5030,-13.52,20250122,3490,24.64,20250407,5650,-23.01,20240513,3340,30.24,20240909,2.22,Y,073010,500,200 억,,741641,N,N,17309,N,00,N
+20250513,140612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4295,-30,5,-0.69,503418162,115720,57.92,4325,4425,4270,5620,3030,4325,4350.31,1.85,0,3830,4875,4600,4460,4185,4045,4530,4115,201,1295,500,3110,5,1,40191250,1726,11.18,2.40,12,0.29,384.00,1790.00,5650,20240513,-23.98,3340,20240909,28.59,5030,-14.61,20250122,3490,23.07,20250407,5650,-23.98,20240513,3340,28.59,20240909,2.22,Y,073010,500,200 억,,741641,N,N,17309,N,00,N
+20250513,130612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4340,15,2,0.35,447968867,102867,51.49,4325,4425,4270,5620,3030,4325,4354.84,1.85,0,4627,4875,4600,4460,4185,4045,4530,4115,201,1295,500,3110,5,1,40191250,1744,11.30,2.42,12,0.26,384.00,1790.00,5650,20240513,-23.19,3340,20240909,29.94,5030,-13.72,20250122,3490,24.36,20250407,5650,-23.19,20240513,3340,29.94,20240909,2.22,Y,073010,500,200 억,,741641,N,N,17309,N,00,N
+20250513,120613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4380,55,2,1.27,380299862,87329,43.71,4325,4425,4270,5620,3030,4325,4354.79,1.85,0,2101,4875,4600,4460,4185,4045,4530,4115,201,1295,500,3110,5,1,40191250,1760,11.41,2.45,12,0.22,384.00,1790.00,5650,20240513,-22.48,3340,20240909,31.14,5030,-12.92,20250122,3490,25.50,20250407,5650,-22.48,20240513,3340,31.14,20240909,2.22,Y,073010,500,200 억,,741641,N,N,17309,N,00,N
+20250513,110613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4390,65,2,1.50,324914717,74688,37.38,4325,4425,4270,5620,3030,4325,4350.29,1.85,0,-4694,4875,4600,4460,4185,4045,4530,4115,201,1295,500,3110,5,1,40191250,1764,11.43,2.45,12,0.19,384.00,1790.00,5650,20240513,-22.30,3340,20240909,31.44,5030,-12.72,20250122,3490,25.79,20250407,5650,-22.30,20240513,3340,31.44,20240909,2.22,Y,073010,500,200 억,,741641,N,N,17309,N,00,N
+20250513,100615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4415,90,2,2.08,245977512,56705,28.38,4325,4425,4270,5620,3030,4325,4337.85,1.85,0,-3142,4875,4600,4460,4185,4045,4530,4115,201,1295,500,3110,5,1,40191250,1774,11.50,2.47,12,0.14,384.00,1790.00,5650,20240513,-21.86,3340,20240909,32.19,5030,-12.23,20250122,3490,26.50,20250407,5650,-21.86,20240513,3340,32.19,20240909,2.22,Y,073010,500,200 억,,741641,N,N,17309,N,00,N
+20250513,090617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4300,-25,5,-0.58,63973185,14811,7.41,4325,4360,4290,5620,3030,4325,4319.30,1.85,0,4579,4875,4600,4460,4185,4045,4530,4115,201,1295,500,3110,5,1,40191250,1728,11.20,2.40,12,0.04,384.00,1790.00,5650,20240513,-23.89,3340,20240909,28.74,5030,-14.51,20250122,3490,23.21,20250407,5650,-23.89,20240513,3340,28.74,20240909,2.22,Y,073010,500,200 억,,741641,N,N,17309,N,00,N
 20250512,160601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4325,-305,5,-6.59,897319555,199799,95.40,4640,4735,4320,6010,3245,4630,4491.11,1.89,0,-2210,4773,4701,4633,4561,4493,4737,4597,201,1380,500,3330,5,1,40191250,1738,11.26,2.42,12,0.50,384.00,1790.00,5650,20240513,-23.45,3340,20240909,29.49,5030,-14.02,20250122,3490,23.93,20250407,5650,-23.45,20240513,3340,29.49,20240909,2.25,Y,073010,500,200 억,,760332,N,N,17309,N,00,N
 20250512,150608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4395,-235,5,-5.08,805252595,178576,85.27,4640,4735,4370,6010,3245,4630,4509.30,1.89,0,-7566,4773,4701,4633,4561,4493,4737,4597,201,1380,500,3330,5,1,40191250,1766,11.45,2.46,12,0.44,384.00,1790.00,5650,20240513,-22.21,3340,20240909,31.59,5030,-12.62,20250122,3490,25.93,20250407,5650,-22.21,20240513,3340,31.59,20240909,2.25,Y,073010,500,200 억,,760332,N,N,31149,N,00,N
 20250512,140607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4445,-185,5,-4.00,672257544,148439,70.88,4640,4735,4435,6010,3245,4630,4528.85,1.89,0,-1386,4773,4701,4633,4561,4493,4737,4597,201,1380,500,3330,5,1,40191250,1787,11.58,2.48,12,0.37,384.00,1790.00,5650,20240513,-21.33,3340,20240909,33.08,5030,-11.63,20250122,3490,27.36,20250407,5650,-21.33,20240513,3340,33.08,20240909,2.25,Y,073010,500,200 억,,760332,N,N,31149,N,00,N
diff --git a/073110/price/prices-20250501.csv b/073110/price/prices-20250501.csv
index 574043cd6777..598400267af9 100644
--- a/073110/price/prices-20250501.csv
+++ b/073110/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,10,2,0.16,76650960,11926,75.43,6450,6650,6350,8380,4520,6450,6427.21,1.68,0,-2884,6563,6506,6403,6346,6243,6535,6375,45,1930,500,4640,10,1,8895755,575,-12.45,0.55,12,0.13,-519.00,11826.00,9200,20240529,-29.78,5650,20250404,14.34,7700,-16.10,20250203,5650,14.34,20250404,9200,-29.78,20240529,5650,14.34,20250404,0.42,Y,073110,500,45 억,,149155,N,N,0,N,00,N
+20250513,150611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6480,30,2,0.47,73920080,11503,72.75,6450,6650,6350,8380,4520,6450,6426.16,1.68,0,-2785,6563,6506,6403,6346,6243,6535,6375,45,1930,500,4640,10,1,8895755,576,-12.49,0.55,12,0.13,-519.00,11826.00,9200,20240529,-29.57,5650,20250404,14.69,7700,-15.84,20250203,5650,14.69,20250404,9200,-29.57,20240529,5650,14.69,20250404,0.42,Y,073110,500,45 억,,149155,N,N,0,N,00,N
+20250513,140612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,50,2,0.78,67763540,10550,66.73,6450,6650,6350,8380,4520,6450,6423.08,1.68,0,-2418,6563,6506,6403,6346,6243,6535,6375,45,1930,500,4640,10,1,8895755,578,-12.52,0.55,12,0.12,-519.00,11826.00,9200,20240529,-29.35,5650,20250404,15.04,7700,-15.58,20250203,5650,15.04,20250404,9200,-29.35,20240529,5650,15.04,20250404,0.42,Y,073110,500,45 억,,149155,N,N,0,N,00,N
+20250513,130613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,0,3,0.00,57615400,8978,56.78,6450,6650,6350,8380,4520,6450,6417.40,1.68,0,-1484,6563,6506,6403,6346,6243,6535,6375,45,1930,500,4640,10,1,8895755,574,-12.43,0.55,12,0.10,-519.00,11826.00,9200,20240529,-29.89,5650,20250404,14.16,7700,-16.23,20250203,5650,14.16,20250404,9200,-29.89,20240529,5650,14.16,20250404,0.42,Y,073110,500,45 억,,149155,N,N,0,N,00,N
+20250513,120614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,20,2,0.31,54004980,8419,53.25,6450,6650,6350,8380,4520,6450,6414.65,1.68,0,-1363,6563,6506,6403,6346,6243,6535,6375,45,1930,500,4640,10,1,8895755,576,-12.47,0.55,12,0.09,-519.00,11826.00,9200,20240529,-29.67,5650,20250404,14.51,7700,-15.97,20250203,5650,14.51,20250404,9200,-29.67,20240529,5650,14.51,20250404,0.42,Y,073110,500,45 억,,149155,N,N,0,N,00,N
+20250513,110613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6480,30,2,0.47,50031730,7803,49.35,6450,6650,6350,8380,4520,6450,6411.86,1.68,0,-1308,6563,6506,6403,6346,6243,6535,6375,45,1930,500,4640,10,1,8895755,576,-12.49,0.55,12,0.09,-519.00,11826.00,9200,20240529,-29.57,5650,20250404,14.69,7700,-15.84,20250203,5650,14.69,20250404,9200,-29.57,20240529,5650,14.69,20250404,0.42,Y,073110,500,45 억,,149155,N,N,0,N,00,N
+20250513,100615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,-20,5,-0.31,42234620,6592,41.69,6450,6650,6350,8380,4520,6450,6406.95,1.68,0,-1089,6563,6506,6403,6346,6243,6535,6375,45,1930,500,4640,10,1,8895755,572,-12.39,0.54,12,0.07,-519.00,11826.00,9200,20240529,-30.11,5650,20250404,13.81,7700,-16.49,20250203,5650,13.81,20250404,9200,-30.11,20240529,5650,13.81,20250404,0.42,Y,073110,500,45 억,,149155,N,N,0,N,00,N
+20250513,090618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,0,3,0.00,51600,8,0.05,6450,6450,6450,8380,4520,6450,6450.00,1.68,0,5,6563,6506,6403,6346,6243,6535,6375,45,1930,500,4640,10,1,8895755,574,-12.43,0.55,12,0.00,-519.00,11826.00,9200,20240529,-29.89,5650,20250404,14.16,7700,-16.23,20250203,5650,14.16,20250404,9200,-29.89,20240529,5650,14.16,20250404,0.42,Y,073110,500,45 억,,149155,N,N,0,N,00,N
 20250512,160602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,130,2,2.06,100743960,15811,139.25,6350,6460,6300,8210,4430,6320,6371.76,1.63,0,4715,6586,6452,6386,6252,6186,6420,6220,45,1890,500,4550,10,1,8895755,574,-12.43,0.55,12,0.18,-519.00,11826.00,9200,20240529,-29.89,5650,20250404,14.16,7700,-16.23,20250203,5650,14.16,20250404,9200,-29.89,20240529,5650,14.16,20250404,0.42,Y,073110,500,45 억,,145277,N,N,0,N,00,N
 20250512,150608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,130,2,2.06,96017360,15078,132.80,6350,6460,6300,8210,4430,6320,6368.04,1.63,0,4946,6586,6452,6386,6252,6186,6420,6220,45,1890,500,4550,10,1,8895755,574,-12.43,0.55,12,0.17,-519.00,11826.00,9200,20240529,-29.89,5650,20250404,14.16,7700,-16.23,20250203,5650,14.16,20250404,9200,-29.89,20240529,5650,14.16,20250404,0.42,Y,073110,500,45 억,,145277,N,N,0,N,00,N
 20250512,140607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,130,2,2.06,92913210,14595,128.55,6350,6460,6300,8210,4430,6320,6366.10,1.63,0,5011,6586,6452,6386,6252,6186,6420,6220,45,1890,500,4550,10,1,8895755,574,-12.43,0.55,12,0.16,-519.00,11826.00,9200,20240529,-29.89,5650,20250404,14.16,7700,-16.23,20250203,5650,14.16,20250404,9200,-29.89,20240529,5650,14.16,20250404,0.42,Y,073110,500,45 억,,145277,N,N,0,N,00,N
diff --git a/073190/price/prices-20250501.csv b/073190/price/prices-20250501.csv
index ba6227879a6a..c3d04c2b049c 100644
--- a/073190/price/prices-20250501.csv
+++ b/073190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160604,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2715,-245,5,-8.28,828350375,305855,202.75,2875,2915,2590,3845,2075,2960,2708.27,0.61,0,-10521,3130,3045,2875,2790,2620,3087,2832,60,885,500,1770,5,1,11968040,325,-9.11,1.95,12,2.56,-298.00,1393.00,4105,20250224,-33.86,1855,20241209,46.36,4105,-33.86,20250224,1873,44.95,20250110,4105,-33.86,20250224,1855,46.36,20241209,0.00,Y,073190,500,59 억,,72676,N,N,1347,N,00,N
+20250513,150611,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2755,-205,5,-6.93,781333795,288626,191.33,2875,2915,2590,3845,2075,2960,2707.08,0.61,0,-8532,3130,3045,2875,2790,2620,3087,2832,60,885,500,1770,5,1,11968040,330,-9.24,1.98,12,2.41,-298.00,1393.00,4105,20250224,-32.89,1855,20241209,48.52,4105,-32.89,20250224,1873,47.09,20250110,4105,-32.89,20250224,1855,48.52,20241209,0.00,Y,073190,500,59 억,,72676,N,N,1299,N,00,N
+20250513,140612,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2645,-315,5,-10.64,715974335,264473,175.32,2875,2915,2590,3845,2075,2960,2707.17,0.61,0,-8204,3130,3045,2875,2790,2620,3087,2832,60,885,500,1770,5,1,11968040,317,-8.88,1.90,12,2.21,-298.00,1393.00,4105,20250224,-35.57,1855,20241209,42.59,4105,-35.57,20250224,1873,41.22,20250110,4105,-35.57,20250224,1855,42.59,20241209,0.00,Y,073190,500,59 억,,72676,N,N,1299,N,00,N
+20250513,130613,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2625,-335,5,-11.32,642007810,236514,156.79,2875,2915,2590,3845,2075,2960,2714.46,0.61,0,-2710,3130,3045,2875,2790,2620,3087,2832,60,885,500,1770,5,1,11968040,314,-8.81,1.88,12,1.98,-298.00,1393.00,4105,20250224,-36.05,1855,20241209,41.51,4105,-36.05,20250224,1873,40.15,20250110,4105,-36.05,20250224,1855,41.51,20241209,0.00,Y,073190,500,59 억,,72676,N,N,1299,N,00,N
+20250513,120614,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2675,-285,5,-9.63,605059295,222579,147.55,2875,2915,2590,3845,2075,2960,2718.40,0.61,0,-717,3130,3045,2875,2790,2620,3087,2832,60,885,500,1770,5,1,11968040,320,-8.98,1.92,12,1.86,-298.00,1393.00,4105,20250224,-34.84,1855,20241209,44.20,4105,-34.84,20250224,1873,42.82,20250110,4105,-34.84,20250224,1855,44.20,20241209,0.00,Y,073190,500,59 억,,72676,N,N,1299,N,00,N
+20250513,110613,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2705,-255,5,-8.61,556500460,204463,135.54,2875,2915,2590,3845,2075,2960,2721.77,0.61,0,2586,3130,3045,2875,2790,2620,3087,2832,60,885,500,1770,5,1,11968040,324,-9.08,1.94,12,1.71,-298.00,1393.00,4105,20250224,-34.10,1855,20241209,45.82,4105,-34.10,20250224,1873,44.42,20250110,4105,-34.10,20250224,1855,45.82,20241209,0.00,Y,073190,500,59 억,,72676,N,N,1299,N,00,N
+20250513,100615,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2680,-280,5,-9.46,352763510,127334,84.41,2875,2915,2680,3845,2075,2960,2770.38,0.61,0,10685,3130,3045,2875,2790,2620,3087,2832,60,885,500,1770,5,1,11968040,321,-8.99,1.92,12,1.06,-298.00,1393.00,4105,20250224,-34.71,1855,20241209,44.47,4105,-34.71,20250224,1873,43.09,20250110,4105,-34.71,20250224,1855,44.47,20241209,0.00,Y,073190,500,59 억,,72676,N,N,1299,N,00,N
+20250513,090618,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2850,-110,5,-3.72,41343685,14327,9.50,2875,2915,2850,3845,2075,2960,2885.72,0.61,0,3953,3130,3045,2875,2790,2620,3087,2832,60,885,500,1770,5,1,11968040,341,-9.56,2.05,12,0.12,-298.00,1393.00,4105,20250224,-30.57,1855,20241209,53.64,4105,-30.57,20250224,1873,52.16,20250110,4105,-30.57,20250224,1855,53.64,20241209,0.00,Y,073190,500,59 억,,72676,N,N,1299,N,00,N
 20250512,160602,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2960,230,2,8.42,428445686,149456,12.77,2740,2960,2705,3545,1915,2730,2866.49,0.34,0,31960,3106,2917,2711,2522,2316,3012,2617,60,815,500,1630,5,1,11968040,354,-9.93,2.12,12,1.25,-298.00,1393.00,4105,20250224,-27.89,1855,20241209,59.57,4105,-27.89,20250224,1873,58.04,20250110,4105,-27.89,20250224,1855,59.57,20241209,0.00,Y,073190,500,59 억,,40496,N,N,1299,N,00,N
 20250512,150609,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2910,180,2,6.59,367944734,128890,11.01,2740,2950,2705,3545,1915,2730,2854.72,0.34,0,28466,3106,2917,2711,2522,2316,3012,2617,60,815,500,1630,5,1,11968040,348,-9.77,2.09,12,1.08,-298.00,1393.00,4105,20250224,-29.11,1855,20241209,56.87,4105,-29.11,20250224,1873,55.37,20250110,4105,-29.11,20250224,1855,56.87,20241209,0.00,Y,073190,500,59 억,,40496,N,N,3225,N,00,N
 20250512,140608,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2930,200,2,7.33,336245864,118051,10.09,2740,2950,2705,3545,1915,2730,2848.31,0.34,0,25398,3106,2917,2711,2522,2316,3012,2617,60,815,500,1630,5,1,11968040,351,-9.83,2.10,12,0.99,-298.00,1393.00,4105,20250224,-28.62,1855,20241209,57.95,4105,-28.62,20250224,1873,56.43,20250110,4105,-28.62,20250224,1855,57.95,20241209,0.00,Y,073190,500,59 억,,40496,N,N,3225,N,00,N
diff --git a/073240/price/prices-20250501.csv b/073240/price/prices-20250501.csv
index a4bf2e29f844..cfc22b5a385b 100644
--- a/073240/price/prices-20250501.csv
+++ b/073240/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160604,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4875,10,2,0.21,1275070653,261214,96.26,4820,4930,4785,6320,3410,4865,4881.33,8.82,0,65526,4951,4907,4821,4777,4691,4930,4800,14363,1455,5000,3600,5,1,287260287,14004,4.31,0.81,12,0.09,1131.00,5990.00,8360,20240507,-41.69,4060,20250409,20.07,5390,-9.55,20250131,4060,20.07,20250409,7790,-37.42,20240513,4060,20.07,20250409,0.15,Y,073240,5000,14363 억,,25328969,N,N,25064,N,00,N
+20250513,150612,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4875,10,2,0.21,1177457513,241181,88.87,4820,4930,4785,6320,3410,4865,4882.05,8.82,0,54283,4951,4907,4821,4777,4691,4930,4800,14363,1455,5000,3600,5,1,287260287,14004,4.31,0.81,12,0.08,1131.00,5990.00,8360,20240507,-41.69,4060,20250409,20.07,5390,-9.55,20250131,4060,20.07,20250409,7790,-37.42,20240513,4060,20.07,20250409,0.15,Y,073240,5000,14363 억,,25328969,N,N,20900,N,00,N
+20250513,140613,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4870,5,2,0.10,992058088,203089,74.84,4820,4930,4785,6320,3410,4865,4884.84,8.82,0,45464,4951,4907,4821,4777,4691,4930,4800,14363,1455,5000,3600,5,1,287260287,13990,4.31,0.81,12,0.07,1131.00,5990.00,8360,20240507,-41.75,4060,20250409,19.95,5390,-9.65,20250131,4060,19.95,20250409,7790,-37.48,20240513,4060,19.95,20250409,0.15,Y,073240,5000,14363 억,,25328969,N,N,20900,N,00,N
+20250513,130613,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4880,15,2,0.31,867174163,177420,65.38,4820,4930,4785,6320,3410,4865,4887.69,8.82,0,50296,4951,4907,4821,4777,4691,4930,4800,14363,1455,5000,3600,5,1,287260287,14018,4.31,0.81,12,0.06,1131.00,5990.00,8360,20240507,-41.63,4060,20250409,20.20,5390,-9.46,20250131,4060,20.20,20250409,7790,-37.36,20240513,4060,20.20,20250409,0.15,Y,073240,5000,14363 억,,25328969,N,N,20900,N,00,N
+20250513,120614,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4900,35,2,0.72,804726113,164645,60.67,4820,4930,4785,6320,3410,4865,4887.64,8.82,0,52381,4951,4907,4821,4777,4691,4930,4800,14363,1455,5000,3600,5,1,287260287,14076,4.33,0.82,12,0.06,1131.00,5990.00,8360,20240507,-41.39,4060,20250409,20.69,5390,-9.09,20250131,4060,20.69,20250409,7790,-37.10,20240513,4060,20.69,20250409,0.15,Y,073240,5000,14363 억,,25328969,N,N,20900,N,00,N
+20250513,110614,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4925,60,2,1.23,742504323,151959,56.00,4820,4930,4785,6320,3410,4865,4886.21,8.82,0,54249,4951,4907,4821,4777,4691,4930,4800,14363,1455,5000,3600,5,1,287260287,14148,4.35,0.82,12,0.05,1131.00,5990.00,8360,20240507,-41.09,4060,20250409,21.31,5390,-8.63,20250131,4060,21.31,20250409,7790,-36.78,20240513,4060,21.31,20250409,0.15,Y,073240,5000,14363 억,,25328969,N,N,20900,N,00,N
+20250513,100615,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4915,50,2,1.03,547735593,112404,41.42,4820,4920,4785,6320,3410,4865,4872.92,8.82,0,40029,4951,4907,4821,4777,4691,4930,4800,14363,1455,5000,3600,5,1,287260287,14119,4.35,0.82,12,0.04,1131.00,5990.00,8360,20240507,-41.21,4060,20250409,21.06,5390,-8.81,20250131,4060,21.06,20250409,7790,-36.91,20240513,4060,21.06,20250409,0.15,Y,073240,5000,14363 억,,25328969,N,N,20900,N,00,N
+20250513,090618,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4860,-5,5,-0.10,104088525,21638,7.97,4820,4865,4785,6320,3410,4865,4810.45,8.82,0,-5649,4951,4907,4821,4777,4691,4930,4800,14363,1455,5000,3600,5,1,287260287,13961,4.30,0.81,12,0.01,1131.00,5990.00,8360,20240507,-41.87,4060,20250409,19.70,5390,-9.83,20250131,4060,19.70,20250409,7790,-37.61,20240513,4060,19.70,20250409,0.15,Y,073240,5000,14363 억,,25328969,N,N,20900,N,00,N
 20250512,160602,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4865,135,2,2.85,1309493963,271376,72.41,4755,4865,4735,6140,3315,4730,4825.39,8.82,0,134426,4900,4815,4760,4675,4620,4787,4647,14363,1410,5000,3500,5,1,287260287,13975,4.30,0.81,12,0.09,1131.00,5990.00,8360,20240507,-41.81,4060,20250409,19.83,5390,-9.74,20250131,4060,19.83,20250409,7790,-37.55,20240513,4060,19.83,20250409,0.15,Y,073240,5000,14363 억,,25333385,N,N,20900,N,00,N
 20250512,150609,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4850,120,2,2.54,1154986773,239582,63.93,4755,4850,4735,6140,3315,4730,4820.84,8.82,0,130493,4900,4815,4760,4675,4620,4787,4647,14363,1410,5000,3500,5,1,287260287,13932,4.29,0.81,12,0.08,1131.00,5990.00,8360,20240507,-41.99,4060,20250409,19.46,5390,-10.02,20250131,4060,19.46,20250409,7790,-37.74,20240513,4060,19.46,20250409,0.15,Y,073240,5000,14363 억,,25333385,N,N,46644,N,00,N
 20250512,140608,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4840,110,2,2.33,930908988,193284,51.58,4755,4845,4735,6140,3315,4730,4816.28,8.82,0,117900,4900,4815,4760,4675,4620,4787,4647,14363,1410,5000,3500,5,1,287260287,13903,4.28,0.81,12,0.07,1131.00,5990.00,8360,20240507,-42.11,4060,20250409,19.21,5390,-10.20,20250131,4060,19.21,20250409,7790,-37.87,20240513,4060,19.21,20250409,0.15,Y,073240,5000,14363 억,,25333385,N,N,46644,N,00,N
diff --git a/073490/price/prices-20250501.csv b/073490/price/prices-20250501.csv
index e9c66969be4f..105758660729 100644
--- a/073490/price/prices-20250501.csv
+++ b/073490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160604,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19670,110,2,0.56,202811870,10335,43.38,19560,19720,19530,25400,13700,19560,19623.52,3.97,0,814,20013,19786,19563,19336,19113,19900,19450,38,5840,500,14470,10,1,7603846,1496,59.07,0.88,12,0.14,333.00,22269.00,26950,20240503,-27.01,15250,20240906,28.98,23900,-17.70,20250207,16610,18.42,20250409,26050,-24.49,20240517,15250,28.98,20240906,1.88,Y,073490,500,38 억,,301615,N,N,730,N,00,N
+20250513,150612,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19580,20,2,0.10,191531540,9761,40.97,19560,19720,19530,25400,13700,19560,19622.12,3.97,0,1012,20013,19786,19563,19336,19113,19900,19450,38,5840,500,14470,10,1,7603846,1489,58.80,0.88,12,0.13,333.00,22269.00,26950,20240503,-27.35,15250,20240906,28.39,23900,-18.08,20250207,16610,17.88,20250409,26050,-24.84,20240517,15250,28.39,20240906,1.88,Y,073490,500,38 억,,301615,N,N,1644,N,00,N
+20250513,140613,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19580,20,2,0.10,146481130,7458,31.31,19560,19720,19560,25400,13700,19560,19640.81,3.97,0,1275,20013,19786,19563,19336,19113,19900,19450,38,5840,500,14470,10,1,7603846,1489,58.80,0.88,12,0.10,333.00,22269.00,26950,20240503,-27.35,15250,20240906,28.39,23900,-18.08,20250207,16610,17.88,20250409,26050,-24.84,20240517,15250,28.39,20240906,1.88,Y,073490,500,38 억,,301615,N,N,1644,N,00,N
+20250513,130613,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19670,110,2,0.56,118379190,6025,25.29,19560,19720,19560,25400,13700,19560,19648.00,3.97,0,1507,20013,19786,19563,19336,19113,19900,19450,38,5840,500,14470,10,1,7603846,1496,59.07,0.88,12,0.08,333.00,22269.00,26950,20240503,-27.01,15250,20240906,28.98,23900,-17.70,20250207,16610,18.42,20250409,26050,-24.49,20240517,15250,28.98,20240906,1.88,Y,073490,500,38 억,,301615,N,N,1644,N,00,N
+20250513,120614,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19640,80,2,0.41,109018550,5549,23.29,19560,19720,19560,25400,13700,19560,19646.52,3.97,0,1523,20013,19786,19563,19336,19113,19900,19450,38,5840,500,14470,10,1,7603846,1493,58.98,0.88,12,0.07,333.00,22269.00,26950,20240503,-27.12,15250,20240906,28.79,23900,-17.82,20250207,16610,18.24,20250409,26050,-24.61,20240517,15250,28.79,20240906,1.88,Y,073490,500,38 억,,301615,N,N,1644,N,00,N
+20250513,110614,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19680,120,2,0.61,87166590,4437,18.62,19560,19720,19560,25400,13700,19560,19645.39,3.97,0,1411,20013,19786,19563,19336,19113,19900,19450,38,5840,500,14470,10,1,7603846,1496,59.10,0.88,12,0.06,333.00,22269.00,26950,20240503,-26.98,15250,20240906,29.05,23900,-17.66,20250207,16610,18.48,20250409,26050,-24.45,20240517,15250,29.05,20240906,1.88,Y,073490,500,38 억,,301615,N,N,1644,N,00,N
+20250513,100616,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19650,90,2,0.46,49647500,2530,10.62,19560,19720,19560,25400,13700,19560,19623.52,3.97,0,511,20013,19786,19563,19336,19113,19900,19450,38,5840,500,14470,10,1,7603846,1494,59.01,0.88,12,0.03,333.00,22269.00,26950,20240503,-27.09,15250,20240906,28.85,23900,-17.78,20250207,16610,18.30,20250409,26050,-24.57,20240517,15250,28.85,20240906,1.88,Y,073490,500,38 억,,301615,N,N,1644,N,00,N
+20250513,090618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19640,80,2,0.41,7693910,392,1.65,19560,19720,19560,25400,13700,19560,19627.32,3.97,0,-233,20013,19786,19563,19336,19113,19900,19450,38,5840,500,14470,10,1,7603846,1493,58.98,0.88,12,0.01,333.00,22269.00,26950,20240503,-27.12,15250,20240906,28.79,23900,-17.82,20250207,16610,18.24,20250409,26050,-24.61,20240517,15250,28.79,20240906,1.88,Y,073490,500,38 억,,301615,N,N,1644,N,00,N
 20250512,160603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19560,10,2,0.05,467605240,23823,158.36,19550,19790,19340,25400,13690,19550,19628.31,3.90,0,4921,20076,19812,19606,19342,19136,19710,19240,38,5850,500,14460,10,1,7603846,1487,58.74,0.88,12,0.31,333.00,22269.00,26950,20240503,-27.42,15250,20240906,28.26,23900,-18.16,20250207,16610,17.76,20250409,26050,-24.91,20240517,15250,28.26,20240906,1.87,Y,073490,500,38 억,,296890,N,N,1644,N,00,N
 20250512,150609,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19640,90,2,0.46,458831810,23375,155.38,19550,19790,19340,25400,13690,19550,19629.17,3.90,0,4819,20076,19812,19606,19342,19136,19710,19240,38,5850,500,14460,10,1,7603846,1493,58.98,0.88,12,0.31,333.00,22269.00,26950,20240503,-27.12,15250,20240906,28.79,23900,-17.82,20250207,16610,18.24,20250409,26050,-24.61,20240517,15250,28.79,20240906,1.87,Y,073490,500,38 억,,296890,N,N,542,N,00,N
 20250512,140608,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19670,120,2,0.61,413982940,21089,140.18,19550,19790,19340,25400,13690,19550,19630.28,3.90,0,4668,20076,19812,19606,19342,19136,19710,19240,38,5850,500,14460,10,1,7603846,1496,59.07,0.88,12,0.28,333.00,22269.00,26950,20240503,-27.01,15250,20240906,28.98,23900,-17.70,20250207,16610,18.42,20250409,26050,-24.49,20240517,15250,28.98,20240906,1.87,Y,073490,500,38 억,,296890,N,N,542,N,00,N
diff --git a/073540/price/prices-20250501.csv b/073540/price/prices-20250501.csv
index 8e66d3bf1de4..58c4f7bb980c 100644
--- a/073540/price/prices-20250501.csv
+++ b/073540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1721,1,2,0.06,83430055,48226,98.29,1739,1743,1721,2235,1204,1720,1729.98,2.70,0,3856,1741,1730,1719,1708,1697,1725,1703,57,515,500,1200,1,1,11400000,196,17.74,0.33,12,0.42,97.00,5141.00,1890,20240516,-8.94,1021,20240805,68.56,1822,-5.54,20250508,1286,33.83,20250401,1890,-8.94,20240516,1021,68.56,20240805,0.00,Y,073540,500,57 억,,307371,N,N,0,N,00,N
+20250513,150612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1734,14,2,0.81,75379806,43559,88.77,1739,1743,1722,2235,1204,1720,1730.52,2.70,0,4360,1741,1730,1719,1708,1697,1725,1703,57,515,500,1200,1,1,11400000,198,17.88,0.34,12,0.38,97.00,5141.00,1890,20240516,-8.25,1021,20240805,69.83,1822,-4.83,20250508,1286,34.84,20250401,1890,-8.25,20240516,1021,69.83,20240805,0.00,Y,073540,500,57 억,,307371,N,N,0,N,00,N
+20250513,140613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1736,16,2,0.93,72319504,41794,85.18,1739,1743,1722,2235,1204,1720,1730.38,2.70,0,4354,1741,1730,1719,1708,1697,1725,1703,57,515,500,1200,1,1,11400000,198,17.90,0.34,12,0.37,97.00,5141.00,1890,20240516,-8.15,1021,20240805,70.03,1822,-4.72,20250508,1286,34.99,20250401,1890,-8.15,20240516,1021,70.03,20240805,0.00,Y,073540,500,57 억,,307371,N,N,0,N,00,N
+20250513,130614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1739,19,2,1.10,72060568,41645,84.87,1739,1743,1722,2235,1204,1720,1730.35,2.70,0,4460,1741,1730,1719,1708,1697,1725,1703,57,515,500,1200,1,1,11400000,198,17.93,0.34,12,0.37,97.00,5141.00,1890,20240516,-7.99,1021,20240805,70.32,1822,-4.56,20250508,1286,35.23,20250401,1890,-7.99,20240516,1021,70.32,20240805,0.00,Y,073540,500,57 억,,307371,N,N,0,N,00,N
+20250513,120615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1733,13,2,0.76,71507347,41327,84.23,1739,1743,1722,2235,1204,1720,1730.28,2.70,0,4575,1741,1730,1719,1708,1697,1725,1703,57,515,500,1200,1,1,11400000,198,17.87,0.34,12,0.36,97.00,5141.00,1890,20240516,-8.31,1021,20240805,69.74,1822,-4.88,20250508,1286,34.76,20250401,1890,-8.31,20240516,1021,69.74,20240805,0.00,Y,073540,500,57 억,,307371,N,N,0,N,00,N
+20250513,110614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1730,10,2,0.58,67515644,39016,79.52,1739,1743,1722,2235,1204,1720,1730.46,2.70,0,4894,1741,1730,1719,1708,1697,1725,1703,57,515,500,1200,1,1,11400000,197,17.84,0.34,12,0.34,97.00,5141.00,1890,20240516,-8.47,1021,20240805,69.44,1822,-5.05,20250508,1286,34.53,20250401,1890,-8.47,20240516,1021,69.44,20240805,0.00,Y,073540,500,57 억,,307371,N,N,0,N,00,N
+20250513,100616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1741,21,2,1.22,61022895,35257,71.85,1739,1743,1727,2235,1204,1720,1730.80,2.70,0,3628,1741,1730,1719,1708,1697,1725,1703,57,515,500,1200,1,1,11400000,198,17.95,0.34,12,0.31,97.00,5141.00,1890,20240516,-7.88,1021,20240805,70.52,1822,-4.45,20250508,1286,35.38,20250401,1890,-7.88,20240516,1021,70.52,20240805,0.00,Y,073540,500,57 억,,307371,N,N,0,N,00,N
+20250513,090619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1739,19,2,1.10,3477977,2000,4.08,1739,1739,1737,2235,1204,1720,1738.99,2.70,0,-11,1741,1730,1719,1708,1697,1725,1703,57,515,500,1200,1,1,11400000,198,17.93,0.34,12,0.02,97.00,5141.00,1890,20240516,-7.99,1021,20240805,70.32,1822,-4.56,20250508,1286,35.23,20250401,1890,-7.99,20240516,1021,70.32,20240805,0.00,Y,073540,500,57 억,,307371,N,N,0,N,00,N
 20250512,160603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1720,-10,5,-0.58,84358870,48918,127.18,1730,1730,1708,2245,1211,1730,1724.50,2.64,0,12269,1829,1779,1743,1693,1657,1761,1675,57,515,500,1210,1,1,11400000,196,17.73,0.33,12,0.43,97.00,5141.00,1890,20240516,-8.99,1021,20240805,68.46,1822,-5.60,20250508,1286,33.75,20250401,1890,-8.99,20240516,1021,68.46,20240805,0.00,Y,073540,500,57 억,,301432,N,N,0,N,00,N
 20250512,150610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1717,-13,5,-0.75,79192769,45908,119.35,1730,1730,1708,2245,1211,1730,1725.03,2.64,0,12918,1829,1779,1743,1693,1657,1761,1675,57,515,500,1210,1,1,11400000,196,17.70,0.33,12,0.40,97.00,5141.00,1890,20240516,-9.15,1021,20240805,68.17,1822,-5.76,20250508,1286,33.51,20250401,1890,-9.15,20240516,1021,68.17,20240805,0.00,Y,073540,500,57 억,,301432,N,N,0,N,00,N
 20250512,140608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1710,-20,5,-1.16,73226325,42418,110.28,1730,1730,1710,2245,1211,1730,1726.30,2.64,0,12940,1829,1779,1743,1693,1657,1761,1675,57,515,500,1210,1,1,11400000,195,17.63,0.33,12,0.37,97.00,5141.00,1890,20240516,-9.52,1021,20240805,67.48,1822,-6.15,20250508,1286,32.97,20250401,1890,-9.52,20240516,1021,67.48,20240805,0.00,Y,073540,500,57 억,,301432,N,N,0,N,00,N
diff --git a/073560/price/prices-20250501.csv b/073560/price/prices-20250501.csv
index 6895db215f8a..f28ef0c67cb1 100644
--- a/073560/price/prices-20250501.csv
+++ b/073560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160605,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1503,36,2,2.45,692566180,464550,187.79,1470,1503,1465,1907,1027,1467,1490.82,1.85,0,48430,1489,1477,1456,1444,1423,1484,1451,346,440,500,1050,1,1,69237643,1041,6.89,0.33,12,0.67,218.00,4553.00,1685,20240618,-10.80,1137,20240805,32.19,1503,0.00,20250513,1244,20.82,20250102,1685,-10.80,20240618,1137,32.19,20240805,2.10,Y,073560,500,346 억,,1281186,N,N,10768,N,00,N
+20250513,150612,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1502,35,2,2.39,648095014,434952,175.82,1470,1503,1465,1907,1027,1467,1490.04,1.85,0,50194,1489,1477,1456,1444,1423,1484,1451,346,440,500,1050,1,1,69237643,1040,6.89,0.33,12,0.63,218.00,4553.00,1685,20240618,-10.86,1137,20240805,32.10,1503,-0.07,20250513,1244,20.74,20250102,1685,-10.86,20240618,1137,32.10,20240805,2.10,Y,073560,500,346 억,,1281186,N,N,10580,N,00,N
+20250513,140613,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1502,35,2,2.39,564477128,379224,153.30,1470,1502,1465,1907,1027,1467,1488.51,1.85,0,37890,1489,1477,1456,1444,1423,1484,1451,346,440,500,1050,1,1,69237643,1040,6.89,0.33,12,0.55,218.00,4553.00,1685,20240618,-10.86,1137,20240805,32.10,1502,0.00,20250513,1244,20.74,20250102,1685,-10.86,20240618,1137,32.10,20240805,2.10,Y,073560,500,346 억,,1281186,N,N,10580,N,00,N
+20250513,130614,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1499,32,2,2.18,519655223,349304,141.20,1470,1502,1465,1907,1027,1467,1487.69,1.85,0,31045,1489,1477,1456,1444,1423,1484,1451,346,440,500,1050,1,1,69237643,1038,6.88,0.33,12,0.50,218.00,4553.00,1685,20240618,-11.04,1137,20240805,31.84,1502,-0.20,20250513,1244,20.50,20250102,1685,-11.04,20240618,1137,31.84,20240805,2.10,Y,073560,500,346 억,,1281186,N,N,10580,N,00,N
+20250513,120615,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1501,34,2,2.32,482166086,324297,131.09,1470,1501,1465,1907,1027,1467,1486.80,1.85,0,27793,1489,1477,1456,1444,1423,1484,1451,346,440,500,1050,1,1,69237643,1039,6.89,0.33,12,0.47,218.00,4553.00,1685,20240618,-10.92,1137,20240805,32.01,1501,0.00,20250513,1244,20.66,20250102,1685,-10.92,20240618,1137,32.01,20240805,2.10,Y,073560,500,346 억,,1281186,N,N,10580,N,00,N
+20250513,110614,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1494,27,2,1.84,351896756,237258,95.91,1470,1496,1465,1907,1027,1467,1483.18,1.85,0,17540,1489,1477,1456,1444,1423,1484,1451,346,440,500,1050,1,1,69237643,1034,6.85,0.33,12,0.34,218.00,4553.00,1685,20240618,-11.34,1137,20240805,31.40,1496,-0.13,20250513,1244,20.10,20250102,1685,-11.34,20240618,1137,31.40,20240805,2.10,Y,073560,500,346 억,,1281186,N,N,10580,N,00,N
+20250513,100616,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1483,16,2,1.09,202334017,136875,55.33,1470,1483,1465,1907,1027,1467,1478.24,1.85,0,3139,1489,1477,1456,1444,1423,1484,1451,346,440,500,1050,1,1,69237643,1027,6.80,0.33,12,0.20,218.00,4553.00,1685,20240618,-11.99,1137,20240805,30.43,1483,0.00,20250513,1244,19.21,20250102,1685,-11.99,20240618,1137,30.43,20240805,2.10,Y,073560,500,346 억,,1281186,N,N,10580,N,00,N
+20250513,090619,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1481,14,2,0.95,40049273,27156,10.98,1470,1481,1465,1907,1027,1467,1474.79,1.85,0,-3266,1489,1477,1456,1444,1423,1484,1451,346,440,500,1050,1,1,69237643,1025,6.79,0.33,12,0.04,218.00,4553.00,1685,20240618,-12.11,1137,20240805,30.26,1481,0.00,20250513,1244,19.05,20250102,1685,-12.11,20240618,1137,30.26,20240805,2.10,Y,073560,500,346 억,,1281186,N,N,10580,N,00,N
 20250512,160603,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1467,27,2,1.88,354028092,243265,446.48,1441,1468,1435,1872,1008,1440,1455.32,1.80,0,32798,1451,1445,1436,1430,1421,1441,1426,346,432,500,1030,1,1,69237643,1016,6.73,0.32,12,0.35,218.00,4553.00,1685,20240618,-12.94,1137,20240805,29.02,1468,-0.07,20250512,1244,17.93,20250102,1685,-12.94,20240618,1137,29.02,20240805,2.09,Y,073560,500,346 억,,1248924,N,N,10580,N,00,N
 20250512,150610,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1464,24,2,1.67,322075455,221474,406.49,1441,1468,1435,1872,1008,1440,1454.24,1.80,0,31915,1451,1445,1436,1430,1421,1441,1426,346,432,500,1030,1,1,69237643,1014,6.72,0.32,12,0.32,218.00,4553.00,1685,20240618,-13.12,1137,20240805,28.76,1468,-0.27,20250512,1244,17.68,20250102,1685,-13.12,20240618,1137,28.76,20240805,2.09,Y,073560,500,346 억,,1248924,N,N,5777,N,00,N
 20250512,140609,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1457,17,2,1.18,243330694,167649,307.70,1441,1460,1435,1872,1008,1440,1451.43,1.80,0,30955,1451,1445,1436,1430,1421,1441,1426,346,432,500,1030,1,1,69237643,1009,6.68,0.32,12,0.24,218.00,4553.00,1685,20240618,-13.53,1137,20240805,28.14,1460,-0.21,20250512,1244,17.12,20250102,1685,-13.53,20240618,1137,28.14,20240805,2.09,Y,073560,500,346 억,,1248924,N,N,5777,N,00,N
diff --git a/073570/price/prices-20250501.csv b/073570/price/prices-20250501.csv
index 699bd211a61e..2c67893115e1 100644
--- a/073570/price/prices-20250501.csv
+++ b/073570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160605,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,717,-14,5,-1.92,82703108,114470,77.96,740,740,715,950,512,731,722.51,7.44,0,-20471,763,747,728,712,693,755,720,181,219,500,0,1,1,36189497,259,-0.25,0.49,12,0.32,-2825.00,1469.00,6400,20240430,-88.80,651,20250409,10.14,1660,-56.81,20250103,651,10.14,20250409,5950,-87.95,20240611,651,10.14,20250409,0.00,Y,073570,500,180 억,,2694135,N,N,0,N,00,N
+20250513,150613,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,720,-11,5,-1.50,71471711,98791,67.28,740,740,715,950,512,731,723.46,7.44,0,-20009,763,747,728,712,693,755,720,181,219,500,0,1,1,36189497,261,-0.25,0.49,12,0.27,-2825.00,1469.00,6400,20240430,-88.75,651,20250409,10.60,1660,-56.63,20250103,651,10.60,20250409,5950,-87.90,20240611,651,10.60,20250409,0.00,Y,073570,500,180 억,,2694135,N,N,0,N,00,N
+20250513,140614,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,715,-16,5,-2.19,64565166,89190,60.74,740,740,715,950,512,731,723.91,7.44,0,-14525,763,747,728,712,693,755,720,181,219,500,0,1,1,36189497,259,-0.25,0.49,12,0.25,-2825.00,1469.00,6400,20240430,-88.83,651,20250409,9.83,1660,-56.93,20250103,651,9.83,20250409,5950,-87.98,20240611,651,9.83,20250409,0.00,Y,073570,500,180 억,,2694135,N,N,0,N,00,N
+20250513,130614,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,721,-10,5,-1.37,58207255,80366,54.74,740,740,718,950,512,731,724.28,7.44,0,-9538,763,747,728,712,693,755,720,181,219,500,0,1,1,36189497,261,-0.26,0.49,12,0.22,-2825.00,1469.00,6400,20240430,-88.73,651,20250409,10.75,1660,-56.57,20250103,651,10.75,20250409,5950,-87.88,20240611,651,10.75,20250409,0.00,Y,073570,500,180 억,,2694135,N,N,0,N,00,N
+20250513,120615,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,719,-12,5,-1.64,46481440,64175,43.71,740,740,718,950,512,731,724.29,7.44,0,-6493,763,747,728,712,693,755,720,181,219,500,0,1,1,36189497,260,-0.25,0.49,12,0.18,-2825.00,1469.00,6400,20240430,-88.77,651,20250409,10.45,1660,-56.69,20250103,651,10.45,20250409,5950,-87.92,20240611,651,10.45,20250409,0.00,Y,073570,500,180 억,,2694135,N,N,0,N,00,N
+20250513,110615,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,728,-3,5,-0.41,20720373,28404,19.35,740,740,725,950,512,731,729.49,7.44,0,-5696,763,747,728,712,693,755,720,181,219,500,0,1,1,36189497,263,-0.26,0.50,12,0.08,-2825.00,1469.00,6400,20240430,-88.62,651,20250409,11.83,1660,-56.14,20250103,651,11.83,20250409,5950,-87.76,20240611,651,11.83,20250409,0.00,Y,073570,500,180 억,,2694135,N,N,0,N,00,N
+20250513,100616,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,726,-5,5,-0.68,14415784,19726,13.43,740,740,725,950,512,731,730.80,7.44,0,-4278,763,747,728,712,693,755,720,181,219,500,0,1,1,36189497,263,-0.26,0.49,12,0.05,-2825.00,1469.00,6400,20240430,-88.66,651,20250409,11.52,1660,-56.27,20250103,651,11.52,20250409,5950,-87.80,20240611,651,11.52,20250409,0.00,Y,073570,500,180 억,,2694135,N,N,0,N,00,N
+20250513,090619,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,732,1,2,0.14,1334189,1816,1.24,740,740,731,950,512,731,734.69,7.44,0,278,763,747,728,712,693,755,720,181,219,500,0,1,1,36189497,265,-0.26,0.50,12,0.01,-2825.00,1469.00,6400,20240430,-88.56,651,20250409,12.44,1660,-55.90,20250103,651,12.44,20250409,5950,-87.70,20240611,651,12.44,20250409,0.00,Y,073570,500,180 억,,2694135,N,N,0,N,00,N
 20250512,160603,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,731,14,2,1.95,105670068,146574,112.02,717,744,709,932,502,717,720.90,7.34,0,36934,751,733,724,706,697,729,702,181,215,500,0,1,1,36189497,265,-0.26,0.50,12,0.41,-2825.00,1469.00,6400,20240430,-88.58,651,20250409,12.29,1660,-55.96,20250103,651,12.29,20250409,5950,-87.71,20240611,651,12.29,20250409,0.00,Y,073570,500,180 억,,2657311,N,N,381,N,00,N
 20250512,150610,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,740,23,2,3.21,102950570,142872,109.19,717,744,709,932,502,717,720.58,7.34,0,36614,751,733,724,706,697,729,702,181,215,500,0,1,1,36189497,268,-0.26,0.50,12,0.39,-2825.00,1469.00,6400,20240430,-88.44,651,20250409,13.67,1660,-55.42,20250103,651,13.67,20250409,5950,-87.56,20240611,651,13.67,20250409,0.00,Y,073570,500,180 억,,2657311,N,N,381,N,00,N
 20250512,140609,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,736,19,2,2.65,86330055,120338,91.97,717,742,709,932,502,717,717.40,7.34,0,34491,751,733,724,706,697,729,702,181,215,500,0,1,1,36189497,266,-0.26,0.50,12,0.33,-2825.00,1469.00,6400,20240430,-88.50,651,20250409,13.06,1660,-55.66,20250103,651,13.06,20250409,5950,-87.63,20240611,651,13.06,20250409,0.00,Y,073570,500,180 억,,2657311,N,N,381,N,00,N
diff --git a/073640/price/prices-20250501.csv b/073640/price/prices-20250501.csv
index 24ac108a47b2..e11101930f38 100644
--- a/073640/price/prices-20250501.csv
+++ b/073640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160605,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240429,0.00,654,20240429,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240513,654,0.00,20240513,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
+20250513,150613,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240429,0.00,654,20240429,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240513,654,0.00,20240513,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
+20250513,140614,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240429,0.00,654,20240429,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240513,654,0.00,20240513,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
+20250513,130614,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240429,0.00,654,20240429,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240513,654,0.00,20240513,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
+20250513,120616,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240429,0.00,654,20240429,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240513,654,0.00,20240513,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
+20250513,110615,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240429,0.00,654,20240429,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240513,654,0.00,20240513,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
+20250513,100617,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240429,0.00,654,20240429,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240513,654,0.00,20240513,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
+20250513,090619,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240429,0.00,654,20240429,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240513,654,0.00,20240513,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
 20250512,160604,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240426,0.00,654,20240426,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240513,654,0.00,20240513,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
 20250512,150610,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240426,0.00,654,20240426,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240513,654,0.00,20240513,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
 20250512,140609,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240426,0.00,654,20240426,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240513,654,0.00,20240513,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
diff --git a/074430/price/prices-20250501.csv b/074430/price/prices-20250501.csv
index b2585032b972..1ee2f64f0ea9 100644
--- a/074430/price/prices-20250501.csv
+++ b/074430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,-8,5,-0.84,82308734,86999,71.24,958,963,933,1245,671,958,946.09,0.83,0,804,974,966,953,945,932,970,949,88,287,100,670,1,1,87826844,834,-52.78,1.61,12,0.10,-18.00,589.00,1541,20240507,-38.35,847,20241209,12.16,1044,-9.00,20250204,866,9.70,20250409,1538,-38.23,20240520,847,12.16,20241209,1.97,Y,074430,100,87 억,,725451,N,N,3162,N,00,N
+20250513,150613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,-8,5,-0.84,77972807,82434,67.51,958,963,933,1245,671,958,945.88,0.83,0,2234,974,966,953,945,932,970,949,88,287,100,670,1,1,87826844,834,-52.78,1.61,12,0.09,-18.00,589.00,1541,20240507,-38.35,847,20241209,12.16,1044,-9.00,20250204,866,9.70,20250409,1538,-38.23,20240520,847,12.16,20241209,1.97,Y,074430,100,87 억,,725451,N,N,4876,N,00,N
+20250513,140614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,945,-13,5,-1.36,62015014,65510,53.65,958,963,935,1245,671,958,946.65,0.83,0,2429,974,966,953,945,932,970,949,88,287,100,670,1,1,87826844,830,-52.50,1.60,12,0.07,-18.00,589.00,1541,20240507,-38.68,847,20241209,11.57,1044,-9.48,20250204,866,9.12,20250409,1538,-38.56,20240520,847,11.57,20241209,1.97,Y,074430,100,87 억,,725451,N,N,4876,N,00,N
+20250513,130615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,945,-13,5,-1.36,41771807,44009,36.04,958,963,940,1245,671,958,949.17,0.83,0,4073,974,966,953,945,932,970,949,88,287,100,670,1,1,87826844,830,-52.50,1.60,12,0.05,-18.00,589.00,1541,20240507,-38.68,847,20241209,11.57,1044,-9.48,20250204,866,9.12,20250409,1538,-38.56,20240520,847,11.57,20241209,1.97,Y,074430,100,87 억,,725451,N,N,4876,N,00,N
+20250513,120616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,949,-9,5,-0.94,40219915,42371,34.70,958,963,940,1245,671,958,949.23,0.83,0,3737,974,966,953,945,932,970,949,88,287,100,670,1,1,87826844,833,-52.72,1.61,12,0.05,-18.00,589.00,1541,20240507,-38.42,847,20241209,12.04,1044,-9.10,20250204,866,9.58,20250409,1538,-38.30,20240520,847,12.04,20241209,1.97,Y,074430,100,87 억,,725451,N,N,4876,N,00,N
+20250513,110615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,946,-12,5,-1.25,29037706,30514,24.99,958,963,940,1245,671,958,951.62,0.83,0,2490,974,966,953,945,932,970,949,88,287,100,670,1,1,87826844,831,-52.56,1.61,12,0.03,-18.00,589.00,1541,20240507,-38.61,847,20241209,11.69,1044,-9.39,20250204,866,9.24,20250409,1538,-38.49,20240520,847,11.69,20241209,1.97,Y,074430,100,87 억,,725451,N,N,4876,N,00,N
+20250513,100617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,957,-1,5,-0.10,12995122,13569,11.11,958,963,953,1245,671,958,957.71,0.83,0,-820,974,966,953,945,932,970,949,88,287,100,670,1,1,87826844,841,-53.17,1.62,12,0.02,-18.00,589.00,1541,20240507,-37.90,847,20241209,12.99,1044,-8.33,20250204,866,10.51,20250409,1538,-37.78,20240520,847,12.99,20241209,1.97,Y,074430,100,87 억,,725451,N,N,4876,N,00,N
+20250513,090620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,960,2,2,0.21,5960226,6215,5.09,958,963,958,1245,671,958,959.01,0.83,0,-990,974,966,953,945,932,970,949,88,287,100,670,1,1,87826844,843,-53.33,1.63,12,0.01,-18.00,589.00,1541,20240507,-37.70,847,20241209,13.34,1044,-8.05,20250204,866,10.85,20250409,1538,-37.58,20240520,847,13.34,20241209,1.97,Y,074430,100,87 억,,725451,N,N,4876,N,00,N
 20250512,160604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,958,2,2,0.21,114933603,121011,168.76,956,961,940,1242,670,956,949.78,0.82,0,6057,976,965,952,941,928,971,947,88,286,100,660,1,1,87826844,841,-53.22,1.63,12,0.14,-18.00,589.00,1541,20240507,-37.83,847,20241209,13.11,1044,-8.24,20250204,866,10.62,20250409,1538,-37.71,20240520,847,13.11,20241209,1.97,Y,074430,100,87 억,,719833,N,N,4876,N,00,N
 20250512,150611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,952,-4,5,-0.42,110920865,116817,162.91,956,961,940,1242,670,956,949.53,0.82,0,6079,976,965,952,941,928,971,947,88,286,100,660,1,1,87826844,836,-52.89,1.62,12,0.13,-18.00,589.00,1541,20240507,-38.22,847,20241209,12.40,1044,-8.81,20250204,866,9.93,20250409,1538,-38.10,20240520,847,12.40,20241209,1.97,Y,074430,100,87 억,,719833,N,N,2988,N,00,N
 20250512,140610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,953,-3,5,-0.31,106298270,111984,156.17,956,961,940,1242,670,956,949.23,0.82,0,7163,976,965,952,941,928,971,947,88,286,100,660,1,1,87826844,837,-52.94,1.62,12,0.13,-18.00,589.00,1541,20240507,-38.16,847,20241209,12.51,1044,-8.72,20250204,866,10.05,20250409,1538,-38.04,20240520,847,12.51,20241209,1.97,Y,074430,100,87 억,,719833,N,N,2988,N,00,N
diff --git a/074600/price/prices-20250501.csv b/074600/price/prices-20250501.csv
index 033390ebabbd..5ca18d1c7b83 100644
--- a/074600/price/prices-20250501.csv
+++ b/074600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160606,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17790,140,2,0.79,2343642320,131610,67.05,18020,18080,17660,22900,12360,17650,17807.48,4.42,0,15088,18016,17832,17466,17282,16916,17925,17375,131,5250,500,13060,10,1,26288000,4677,9.20,1.01,12,0.50,1934.00,17636.00,41000,20240607,-56.61,15250,20250409,16.66,22750,-21.80,20250220,15250,16.66,20250409,41000,-56.61,20240607,15250,16.66,20250409,2.52,Y,074600,500,131 억,,1160853,N,N,3725,N,00,N
+20250513,150614,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17830,180,2,1.02,2183715030,122627,62.47,18020,18080,17660,22900,12360,17650,17807.78,4.42,0,14813,18016,17832,17466,17282,16916,17925,17375,131,5250,500,13060,10,1,26288000,4687,9.22,1.01,12,0.47,1934.00,17636.00,41000,20240607,-56.51,15250,20250409,16.92,22750,-21.63,20250220,15250,16.92,20250409,41000,-56.51,20240607,15250,16.92,20250409,2.52,Y,074600,500,131 억,,1160853,N,N,20541,N,00,N
+20250513,140614,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17810,160,2,0.91,2005338050,112600,57.37,18020,18080,17660,22900,12360,17650,17809.40,4.42,0,13557,18016,17832,17466,17282,16916,17925,17375,131,5250,500,13060,10,1,26288000,4682,9.21,1.01,12,0.43,1934.00,17636.00,41000,20240607,-56.56,15250,20250409,16.79,22750,-21.71,20250220,15250,16.79,20250409,41000,-56.56,20240607,15250,16.79,20250409,2.52,Y,074600,500,131 억,,1160853,N,N,20541,N,00,N
+20250513,130615,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17810,160,2,0.91,1911571330,107332,54.68,18020,18080,17660,22900,12360,17650,17809.89,4.42,0,14199,18016,17832,17466,17282,16916,17925,17375,131,5250,500,13060,10,1,26288000,4682,9.21,1.01,12,0.41,1934.00,17636.00,41000,20240607,-56.56,15250,20250409,16.79,22750,-21.71,20250220,15250,16.79,20250409,41000,-56.56,20240607,15250,16.79,20250409,2.52,Y,074600,500,131 억,,1160853,N,N,20541,N,00,N
+20250513,120616,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17820,170,2,0.96,1645642840,92403,47.08,18020,18080,17660,22900,12360,17650,17809.41,4.42,0,10292,18016,17832,17466,17282,16916,17925,17375,131,5250,500,13060,10,1,26288000,4685,9.21,1.01,12,0.35,1934.00,17636.00,41000,20240607,-56.54,15250,20250409,16.85,22750,-21.67,20250220,15250,16.85,20250409,41000,-56.54,20240607,15250,16.85,20250409,2.52,Y,074600,500,131 억,,1160853,N,N,20541,N,00,N
+20250513,110615,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17950,300,2,1.70,1390678280,78122,39.80,18020,18080,17660,22900,12360,17650,17801.37,4.42,0,11535,18016,17832,17466,17282,16916,17925,17375,131,5250,500,13060,10,1,26288000,4719,9.28,1.02,12,0.30,1934.00,17636.00,41000,20240607,-56.22,15250,20250409,17.70,22750,-21.10,20250220,15250,17.70,20250409,41000,-56.22,20240607,15250,17.70,20250409,2.52,Y,074600,500,131 억,,1160853,N,N,20541,N,00,N
+20250513,100617,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17705,55,2,0.31,1056759055,59409,30.27,18020,18080,17660,22900,12360,17650,17787.86,4.42,0,-1220,18016,17832,17466,17282,16916,17925,17375,131,5250,500,13060,10,1,26288000,4654,9.15,1.00,12,0.23,1934.00,17636.00,41000,20240607,-56.82,15250,20250409,16.10,22750,-22.18,20250220,15250,16.10,20250409,41000,-56.82,20240607,15250,16.10,20250409,2.52,Y,074600,500,131 억,,1160853,N,N,20541,N,00,N
+20250513,090620,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17950,300,2,1.70,213630845,11933,6.08,18020,18020,17760,22900,12360,17650,17902.53,4.42,0,-1095,18016,17832,17466,17282,16916,17925,17375,131,5250,500,13060,10,1,26288000,4719,9.28,1.02,12,0.05,1934.00,17636.00,41000,20240607,-56.22,15250,20250409,17.70,22750,-21.10,20250220,15250,17.70,20250409,41000,-56.22,20240607,15250,17.70,20250409,2.52,Y,074600,500,131 억,,1160853,N,N,20541,N,00,N
 20250512,160604,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17650,720,2,4.25,3421052185,196286,121.64,17110,17650,17100,22000,11860,16930,17428.92,3.90,0,90812,17336,17132,16936,16732,16536,17035,16635,131,5070,500,12520,10,1,26288000,4640,9.13,1.00,12,0.75,1934.00,17636.00,41000,20240607,-56.95,15250,20250409,15.74,22750,-22.42,20250220,15250,15.74,20250409,41000,-56.95,20240607,15250,15.74,20250409,2.53,Y,074600,500,131 억,,1026250,N,N,20541,N,00,N
 20250512,150611,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17600,670,2,3.96,3173254515,182232,112.94,17110,17620,17100,22000,11860,16930,17413.27,3.90,0,91270,17336,17132,16936,16732,16536,17035,16635,131,5070,500,12520,10,1,26288000,4627,9.10,1.00,12,0.69,1934.00,17636.00,41000,20240607,-57.07,15250,20250409,15.41,22750,-22.64,20250220,15250,15.41,20250409,41000,-57.07,20240607,15250,15.41,20250409,2.53,Y,074600,500,131 억,,1026250,N,N,20604,N,00,N
 20250512,140610,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17510,580,2,3.43,2558511095,147232,91.24,17110,17590,17100,22000,11860,16930,17377.41,3.90,0,81201,17336,17132,16936,16732,16536,17035,16635,131,5070,500,12520,10,1,26288000,4603,9.05,0.99,12,0.56,1934.00,17636.00,41000,20240607,-57.29,15250,20250409,14.82,22750,-23.03,20250220,15250,14.82,20250409,41000,-57.29,20240607,15250,14.82,20250409,2.53,Y,074600,500,131 억,,1026250,N,N,20604,N,00,N
diff --git a/074610/price/prices-20250501.csv b/074610/price/prices-20250501.csv
index d9c5dddd2876..86b62678d5dc 100644
--- a/074610/price/prices-20250501.csv
+++ b/074610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160606,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3424115,N,N,0,N,00,N
+20250513,150614,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3424115,N,N,0,N,00,N
+20250513,140615,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3424115,N,N,0,N,00,N
+20250513,130615,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3424115,N,N,0,N,00,N
+20250513,120616,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3424115,N,N,0,N,00,N
+20250513,110616,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3424115,N,N,0,N,00,N
+20250513,100617,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3424115,N,N,0,N,00,N
+20250513,090620,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3424115,N,N,0,N,00,N
 20250512,160604,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3424115,N,N,0,N,00,N
 20250512,150611,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3424115,N,N,0,N,00,N
 20250512,140610,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3424115,N,N,0,N,00,N
diff --git a/075130/price/prices-20250501.csv b/075130/price/prices-20250501.csv
index 1d00c4a776af..5cb097b8e4b6 100644
--- a/075130/price/prices-20250501.csv
+++ b/075130/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3030,-135,5,-4.27,1095147016,357282,41.27,3175,3190,3000,4110,2220,3165,3064.92,4.30,0,-48150,3361,3262,3171,3072,2981,3312,3122,83,945,500,1890,5,1,16622320,504,32.93,0.65,12,2.15,92.00,4659.00,4220,20250407,-28.20,1864,20240805,62.55,4220,-28.20,20250407,2300,31.74,20250312,4220,-28.20,20250407,1864,62.55,20240805,4.72,Y,075130,500,83 억,,714926,N,N,1680,N,00,N
+20250513,150614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3020,-145,5,-4.58,1023088881,333516,38.53,3175,3190,3000,4110,2220,3165,3067.27,4.30,0,-43423,3361,3262,3171,3072,2981,3312,3122,83,945,500,1890,5,1,16622320,502,32.83,0.65,12,2.01,92.00,4659.00,4220,20250407,-28.44,1864,20240805,62.02,4220,-28.44,20250407,2300,31.30,20250312,4220,-28.44,20250407,1864,62.02,20240805,4.72,Y,075130,500,83 억,,714926,N,N,1680,N,00,N
+20250513,140615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3050,-115,5,-3.63,747020235,242110,27.97,3175,3190,3035,4110,2220,3165,3085.10,4.30,0,-33492,3361,3262,3171,3072,2981,3312,3122,83,945,500,1890,5,1,16622320,507,33.15,0.65,12,1.46,92.00,4659.00,4220,20250407,-27.73,1864,20240805,63.63,4220,-27.73,20250407,2300,32.61,20250312,4220,-27.73,20250407,1864,63.63,20240805,4.72,Y,075130,500,83 억,,714926,N,N,1680,N,00,N
+20250513,130615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3060,-105,5,-3.32,654496050,211744,24.46,3175,3190,3040,4110,2220,3165,3090.60,4.30,0,-25621,3361,3262,3171,3072,2981,3312,3122,83,945,500,1890,5,1,16622320,509,33.26,0.66,12,1.27,92.00,4659.00,4220,20250407,-27.49,1864,20240805,64.16,4220,-27.49,20250407,2300,33.04,20250312,4220,-27.49,20250407,1864,64.16,20240805,4.72,Y,075130,500,83 억,,714926,N,N,1680,N,00,N
+20250513,120617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3080,-85,5,-2.69,579070255,187182,21.62,3175,3190,3040,4110,2220,3165,3093.21,4.30,0,-17031,3361,3262,3171,3072,2981,3312,3122,83,945,500,1890,5,1,16622320,512,33.48,0.66,12,1.13,92.00,4659.00,4220,20250407,-27.01,1864,20240805,65.24,4220,-27.01,20250407,2300,33.91,20250312,4220,-27.01,20250407,1864,65.24,20240805,4.72,Y,075130,500,83 억,,714926,N,N,1680,N,00,N
+20250513,110616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3070,-95,5,-3.00,527315375,170326,19.68,3175,3190,3040,4110,2220,3165,3095.48,4.30,0,-11963,3361,3262,3171,3072,2981,3312,3122,83,945,500,1890,5,1,16622320,510,33.37,0.66,12,1.02,92.00,4659.00,4220,20250407,-27.25,1864,20240805,64.70,4220,-27.25,20250407,2300,33.48,20250312,4220,-27.25,20250407,1864,64.70,20240805,4.72,Y,075130,500,83 억,,714926,N,N,1680,N,00,N
+20250513,100618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3080,-85,5,-2.69,430253470,138721,16.03,3175,3190,3040,4110,2220,3165,3101.08,4.30,0,-9419,3361,3262,3171,3072,2981,3312,3122,83,945,500,1890,5,1,16622320,512,33.48,0.66,12,0.83,92.00,4659.00,4220,20250407,-27.01,1864,20240805,65.24,4220,-27.01,20250407,2300,33.91,20250312,4220,-27.01,20250407,1864,65.24,20240805,4.72,Y,075130,500,83 억,,714926,N,N,1680,N,00,N
+20250513,090620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,-70,5,-2.21,132481130,42348,4.89,3175,3190,3040,4110,2220,3165,3127.44,4.30,0,-9424,3361,3262,3171,3072,2981,3312,3122,83,945,500,1890,5,1,16622320,514,33.64,0.66,12,0.25,92.00,4659.00,4220,20250407,-26.66,1864,20240805,66.04,4220,-26.66,20250407,2300,34.57,20250312,4220,-26.66,20250407,1864,66.04,20240805,4.72,Y,075130,500,83 억,,714926,N,N,1680,N,00,N
 20250512,160605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3165,110,2,3.60,2732979800,856440,134.49,3095,3270,3080,3970,2140,3055,3191.21,3.39,0,153433,3281,3167,3091,2977,2901,3130,2940,83,915,500,1830,5,1,16622320,526,34.40,0.68,12,5.15,92.00,4659.00,4220,20250407,-25.00,1864,20240805,69.80,4220,-25.00,20250407,2300,37.61,20250312,4220,-25.00,20250407,1864,69.80,20240805,4.10,Y,075130,500,83 억,,563673,N,N,1680,N,00,N
 20250512,150611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,95,2,3.11,2602424425,814931,127.97,3095,3270,3080,3970,2140,3055,3193.45,3.39,0,140344,3281,3167,3091,2977,2901,3130,2940,83,915,500,1830,5,1,16622320,524,34.24,0.68,12,4.90,92.00,4659.00,4220,20250407,-25.36,1864,20240805,68.99,4220,-25.36,20250407,2300,36.96,20250312,4220,-25.36,20250407,1864,68.99,20240805,4.10,Y,075130,500,83 억,,563673,N,N,12377,N,00,N
 20250512,140610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3205,150,2,4.91,2350640000,735515,115.50,3095,3270,3080,3970,2140,3055,3195.94,3.39,0,141195,3281,3167,3091,2977,2901,3130,2940,83,915,500,1830,5,1,16622320,533,34.84,0.69,12,4.42,92.00,4659.00,4220,20250407,-24.05,1864,20240805,71.94,4220,-24.05,20250407,2300,39.35,20250312,4220,-24.05,20250407,1864,71.94,20240805,4.10,Y,075130,500,83 억,,563673,N,N,12377,N,00,N
diff --git a/075180/price/prices-20250501.csv b/075180/price/prices-20250501.csv
index b926c854a55c..f7dc04efc148 100644
--- a/075180/price/prices-20250501.csv
+++ b/075180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160606,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3380,30,2,0.90,36592365,10873,221.85,3415,3440,3320,4355,2345,3350,3365.43,65.84,0,-211,3493,3421,3368,3296,3243,3412,3287,96,1005,500,2270,5,1,19200000,649,6.69,0.27,12,0.06,505.00,12753.00,4005,20240618,-15.61,3060,20250411,10.46,3570,-5.32,20250203,3060,10.46,20250411,4005,-15.61,20240618,3060,10.46,20250411,0.18,Y,075180,500,96 억,,12640587,N,N,54,N,00,N
+20250513,150614,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3355,5,2,0.15,35219215,10465,213.53,3415,3440,3320,4355,2345,3350,3365.43,65.84,0,-120,3493,3421,3368,3296,3243,3412,3287,96,1005,500,2270,5,1,19200000,644,6.64,0.26,12,0.05,505.00,12753.00,4005,20240618,-16.23,3060,20250411,9.64,3570,-6.02,20250203,3060,9.64,20250411,4005,-16.23,20240618,3060,9.64,20250411,0.18,Y,075180,500,96 억,,12640587,N,N,19,N,00,N
+20250513,140615,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3355,5,2,0.15,33846695,10056,205.18,3415,3440,3320,4355,2345,3350,3365.82,65.84,0,-84,3493,3421,3368,3296,3243,3412,3287,96,1005,500,2270,5,1,19200000,644,6.64,0.26,12,0.05,505.00,12753.00,4005,20240618,-16.23,3060,20250411,9.64,3570,-6.02,20250203,3060,9.64,20250411,4005,-16.23,20240618,3060,9.64,20250411,0.18,Y,075180,500,96 억,,12640587,N,N,19,N,00,N
+20250513,130616,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3360,10,2,0.30,31287870,9294,189.63,3415,3440,3320,4355,2345,3350,3366.46,65.84,0,307,3493,3421,3368,3296,3243,3412,3287,96,1005,500,2270,5,1,19200000,645,6.65,0.26,12,0.05,505.00,12753.00,4005,20240618,-16.10,3060,20250411,9.80,3570,-5.88,20250203,3060,9.80,20250411,4005,-16.10,20240618,3060,9.80,20250411,0.18,Y,075180,500,96 억,,12640587,N,N,19,N,00,N
+20250513,120617,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3380,30,2,0.90,31203880,9269,189.12,3415,3440,3320,4355,2345,3350,3366.48,65.84,0,332,3493,3421,3368,3296,3243,3412,3287,96,1005,500,2270,5,1,19200000,649,6.69,0.27,12,0.05,505.00,12753.00,4005,20240618,-15.61,3060,20250411,10.46,3570,-5.32,20250203,3060,10.46,20250411,4005,-15.61,20240618,3060,10.46,20250411,0.18,Y,075180,500,96 억,,12640587,N,N,19,N,00,N
+20250513,110616,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3360,10,2,0.30,31042425,9221,188.15,3415,3440,3320,4355,2345,3350,3366.49,65.84,0,353,3493,3421,3368,3296,3243,3412,3287,96,1005,500,2270,5,1,19200000,645,6.65,0.26,12,0.05,505.00,12753.00,4005,20240618,-16.10,3060,20250411,9.80,3570,-5.88,20250203,3060,9.80,20250411,4005,-16.10,20240618,3060,9.80,20250411,0.18,Y,075180,500,96 억,,12640587,N,N,19,N,00,N
+20250513,100618,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3340,-10,5,-0.30,29365865,8721,177.94,3415,3440,3320,4355,2345,3350,3367.26,65.84,0,440,3493,3421,3368,3296,3243,3412,3287,96,1005,500,2270,5,1,19200000,641,6.61,0.26,12,0.05,505.00,12753.00,4005,20240618,-16.60,3060,20250411,9.15,3570,-6.44,20250203,3060,9.15,20250411,4005,-16.60,20240618,3060,9.15,20250411,0.18,Y,075180,500,96 억,,12640587,N,N,19,N,00,N
+20250513,090621,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3435,85,2,2.54,1019525,300,6.12,3415,3440,3320,4355,2345,3350,3398.42,65.84,0,-33,3493,3421,3368,3296,3243,3412,3287,96,1005,500,2270,5,1,19200000,660,6.80,0.27,12,0.00,505.00,12753.00,4005,20240618,-14.23,3060,20250411,12.25,3570,-3.78,20250203,3060,12.25,20250411,4005,-14.23,20240618,3060,12.25,20250411,0.18,Y,075180,500,96 억,,12640587,N,N,19,N,00,N
 20250512,160605,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3350,0,3,0.00,16410920,4901,164.13,3350,3440,3315,4355,2345,3350,3348.48,65.84,0,-57,3446,3397,3351,3302,3256,3422,3327,96,1005,500,2270,5,1,19200000,643,6.63,0.26,12,0.03,505.00,12753.00,4005,20240618,-16.35,3060,20250411,9.48,3570,-6.16,20250203,3060,9.48,20250411,4005,-16.35,20240618,3060,9.48,20250411,0.20,Y,075180,500,96 억,,12641416,N,N,19,N,00,N
 20250512,150612,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3355,5,2,0.15,13579780,4056,135.83,3350,3440,3315,4355,2345,3350,3348.07,65.84,0,30,3446,3397,3351,3302,3256,3422,3327,96,1005,500,2270,5,1,19200000,644,6.64,0.26,12,0.02,505.00,12753.00,4005,20240618,-16.23,3060,20250411,9.64,3570,-6.02,20250203,3060,9.64,20250411,4005,-16.23,20240618,3060,9.64,20250411,0.20,Y,075180,500,96 억,,12641416,N,N,27,N,00,N
 20250512,140611,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3355,5,2,0.15,12553090,3750,125.59,3350,3440,3315,4355,2345,3350,3347.49,65.84,0,20,3446,3397,3351,3302,3256,3422,3327,96,1005,500,2270,5,1,19200000,644,6.64,0.26,12,0.02,505.00,12753.00,4005,20240618,-16.23,3060,20250411,9.64,3570,-6.02,20250203,3060,9.64,20250411,4005,-16.23,20240618,3060,9.64,20250411,0.20,Y,075180,500,96 억,,12641416,N,N,27,N,00,N
diff --git a/075580/price/prices-20250501.csv b/075580/price/prices-20250501.csv
index a2f23faf8d84..bcb351f26ae7 100644
--- a/075580/price/prices-20250501.csv
+++ b/075580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160607,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9190,340,2,3.84,4125168315,458605,67.86,8820,9220,8590,11500,6200,8850,8994.97,3.60,0,-4320,9676,9262,9046,8632,8416,9155,8525,312,2650,500,6540,10,1,56849456,5224,45.95,2.78,12,0.81,200.00,3303.00,10920,20240717,-15.84,6320,20240523,45.41,9600,-4.27,20250115,6410,43.37,20250407,10920,-15.84,20240717,6320,45.41,20240523,2.48,Y,075580,500,312 억,,2044689,N,N,32438,N,00,N
+20250513,150615,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9190,340,2,3.84,3841413355,427747,63.29,8820,9190,8590,11500,6200,8850,8980.57,3.60,0,-5683,9676,9262,9046,8632,8416,9155,8525,312,2650,500,6540,10,1,56849456,5224,45.95,2.78,12,0.75,200.00,3303.00,10920,20240717,-15.84,6320,20240523,45.41,9600,-4.27,20250115,6410,43.37,20250407,10920,-15.84,20240717,6320,45.41,20240523,2.48,Y,075580,500,312 억,,2044689,N,N,40967,N,00,N
+20250513,140616,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9100,250,2,2.82,3226222615,360416,53.33,8820,9120,8590,11500,6200,8850,8951.39,3.60,0,-14520,9676,9262,9046,8632,8416,9155,8525,312,2650,500,6540,10,1,56849456,5173,45.50,2.76,12,0.63,200.00,3303.00,10920,20240717,-16.67,6320,20240523,43.99,9600,-5.21,20250115,6410,41.97,20250407,10920,-16.67,20240717,6320,43.99,20240523,2.48,Y,075580,500,312 억,,2044689,N,N,40967,N,00,N
+20250513,130616,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9090,240,2,2.71,2733365625,306267,45.32,8820,9120,8590,11500,6200,8850,8924.78,3.60,0,-3928,9676,9262,9046,8632,8416,9155,8525,312,2650,500,6540,10,1,56849456,5168,45.45,2.75,12,0.54,200.00,3303.00,10920,20240717,-16.76,6320,20240523,43.83,9600,-5.31,20250115,6410,41.81,20250407,10920,-16.76,20240717,6320,43.83,20240523,2.48,Y,075580,500,312 억,,2044689,N,N,40967,N,00,N
+20250513,120617,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9100,250,2,2.82,2376547520,267034,39.51,8820,9120,8590,11500,6200,8850,8899.79,3.60,0,4948,9676,9262,9046,8632,8416,9155,8525,312,2650,500,6540,10,1,56849456,5173,45.50,2.76,12,0.47,200.00,3303.00,10920,20240717,-16.67,6320,20240523,43.99,9600,-5.21,20250115,6410,41.97,20250407,10920,-16.67,20240717,6320,43.99,20240523,2.48,Y,075580,500,312 억,,2044689,N,N,40967,N,00,N
+20250513,110616,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9070,220,2,2.49,1934690445,218433,32.32,8820,9100,8590,11500,6200,8850,8857.13,3.60,0,7808,9676,9262,9046,8632,8416,9155,8525,312,2650,500,6540,10,1,56849456,5156,45.35,2.75,12,0.38,200.00,3303.00,10920,20240717,-16.94,6320,20240523,43.51,9600,-5.52,20250115,6410,41.50,20250407,10920,-16.94,20240717,6320,43.51,20240523,2.48,Y,075580,500,312 억,,2044689,N,N,40967,N,00,N
+20250513,100618,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9010,160,2,1.81,1361179650,154890,22.92,8820,9020,8590,11500,6200,8850,8788.04,3.60,0,8245,9676,9262,9046,8632,8416,9155,8525,312,2650,500,6540,10,1,56849456,5122,45.05,2.73,12,0.27,200.00,3303.00,10920,20240717,-17.49,6320,20240523,42.56,9600,-6.15,20250115,6410,40.56,20250407,10920,-17.49,20240717,6320,42.56,20240523,2.48,Y,075580,500,312 억,,2044689,N,N,40967,N,00,N
+20250513,090621,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8710,-140,5,-1.58,422572110,48604,7.19,8820,8820,8590,11500,6200,8850,8694.18,3.60,0,9439,9676,9262,9046,8632,8416,9155,8525,312,2650,500,6540,10,1,56849456,4952,43.55,2.64,12,0.09,200.00,3303.00,10920,20240717,-20.24,6320,20240523,37.82,9600,-9.27,20250115,6410,35.88,20250407,10920,-20.24,20240717,6320,37.82,20240523,2.48,Y,075580,500,312 억,,2044689,N,N,40967,N,00,N
 20250512,160605,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8850,-460,5,-4.94,6117003735,675858,146.53,9460,9460,8830,12100,6520,9310,9050.77,3.34,0,29284,9656,9482,9346,9172,9036,9415,9105,312,2790,500,6880,10,1,56849456,5031,44.25,2.68,12,1.19,200.00,3303.00,10920,20240717,-18.96,6320,20240523,40.03,9600,-7.81,20250115,6410,38.07,20250407,10920,-18.96,20240717,6320,40.03,20240523,2.50,Y,075580,500,312 억,,1896014,N,N,40967,N,00,N
 20250512,150612,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8870,-440,5,-4.73,5729341180,632089,137.04,9460,9460,8840,12100,6520,9310,9064.14,3.34,0,14931,9656,9482,9346,9172,9036,9415,9105,312,2790,500,6880,10,1,56849456,5043,44.35,2.69,12,1.11,200.00,3303.00,10920,20240717,-18.77,6320,20240523,40.35,9600,-7.60,20250115,6410,38.38,20250407,10920,-18.77,20240717,6320,40.35,20240523,2.50,Y,075580,500,312 억,,1896014,N,N,47394,N,00,N
 20250512,140611,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8960,-350,5,-3.76,4727920105,519563,112.64,9460,9460,8900,12100,6520,9310,9099.80,3.34,0,-3113,9656,9482,9346,9172,9036,9415,9105,312,2790,500,6880,10,1,56849456,5094,44.80,2.71,12,0.91,200.00,3303.00,10920,20240717,-17.95,6320,20240523,41.77,9600,-6.67,20250115,6410,39.78,20250407,10920,-17.95,20240717,6320,41.77,20240523,2.50,Y,075580,500,312 억,,1896014,N,N,47394,N,00,N
diff --git a/075970/price/prices-20250501.csv b/075970/price/prices-20250501.csv
index 70028037ac5a..1ab0b6341dc5 100644
--- a/075970/price/prices-20250501.csv
+++ b/075970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160607,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2555,-5,5,-0.20,128800589,50504,39.66,2570,2585,2535,3325,1795,2560,2550.30,2.71,0,9216,2606,2582,2541,2517,2476,2595,2530,184,765,1000,1840,5,1,18400000,470,28.71,0.60,12,0.27,89.00,4282.00,4150,20240521,-38.43,2275,20241210,12.31,3250,-21.38,20250203,2350,8.72,20250331,4150,-38.43,20240521,2275,12.31,20241210,1.92,Y,075970,1000,184 억,,499281,N,N,4152,N,00,N
+20250513,150615,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2570,10,2,0.39,121911479,47793,37.53,2570,2585,2535,3325,1795,2560,2550.82,2.71,0,8351,2606,2582,2541,2517,2476,2595,2530,184,765,1000,1840,5,1,18400000,473,28.88,0.60,12,0.26,89.00,4282.00,4150,20240521,-38.07,2275,20241210,12.97,3250,-20.92,20250203,2350,9.36,20250331,4150,-38.07,20240521,2275,12.97,20241210,1.92,Y,075970,1000,184 억,,499281,N,N,38061,N,00,N
+20250513,140616,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2550,-10,5,-0.39,87949454,34532,27.12,2570,2570,2535,3325,1795,2560,2546.90,2.71,0,4206,2606,2582,2541,2517,2476,2595,2530,184,765,1000,1840,5,1,18400000,469,28.65,0.60,12,0.19,89.00,4282.00,4150,20240521,-38.55,2275,20241210,12.09,3250,-21.54,20250203,2350,8.51,20250331,4150,-38.55,20240521,2275,12.09,20241210,1.92,Y,075970,1000,184 억,,499281,N,N,38061,N,00,N
+20250513,130616,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2545,-15,5,-0.59,76682704,30108,23.64,2570,2570,2535,3325,1795,2560,2546.92,2.71,0,3204,2606,2582,2541,2517,2476,2595,2530,184,765,1000,1840,5,1,18400000,468,28.60,0.59,12,0.16,89.00,4282.00,4150,20240521,-38.67,2275,20241210,11.87,3250,-21.69,20250203,2350,8.30,20250331,4150,-38.67,20240521,2275,11.87,20241210,1.92,Y,075970,1000,184 억,,499281,N,N,38061,N,00,N
+20250513,120617,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2545,-15,5,-0.59,65847879,25850,20.30,2570,2570,2535,3325,1795,2560,2547.31,2.71,0,2772,2606,2582,2541,2517,2476,2595,2530,184,765,1000,1840,5,1,18400000,468,28.60,0.59,12,0.14,89.00,4282.00,4150,20240521,-38.67,2275,20241210,11.87,3250,-21.69,20250203,2350,8.30,20250331,4150,-38.67,20240521,2275,11.87,20241210,1.92,Y,075970,1000,184 억,,499281,N,N,38061,N,00,N
+20250513,110617,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2550,-10,5,-0.39,57361604,22517,17.68,2570,2570,2535,3325,1795,2560,2547.48,2.71,0,1961,2606,2582,2541,2517,2476,2595,2530,184,765,1000,1840,5,1,18400000,469,28.65,0.60,12,0.12,89.00,4282.00,4150,20240521,-38.55,2275,20241210,12.09,3250,-21.54,20250203,2350,8.51,20250331,4150,-38.55,20240521,2275,12.09,20241210,1.92,Y,075970,1000,184 억,,499281,N,N,38061,N,00,N
+20250513,100618,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2555,-5,5,-0.20,34648720,13581,10.66,2570,2570,2540,3325,1795,2560,2551.26,2.71,0,-279,2606,2582,2541,2517,2476,2595,2530,184,765,1000,1840,5,1,18400000,470,28.71,0.60,12,0.07,89.00,4282.00,4150,20240521,-38.43,2275,20241210,12.31,3250,-21.38,20250203,2350,8.72,20250331,4150,-38.43,20240521,2275,12.31,20241210,1.92,Y,075970,1000,184 억,,499281,N,N,38061,N,00,N
+20250513,090621,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2550,-10,5,-0.39,10189415,3989,3.13,2570,2570,2550,3325,1795,2560,2554.38,2.71,0,-890,2606,2582,2541,2517,2476,2595,2530,184,765,1000,1840,5,1,18400000,469,28.65,0.60,12,0.02,89.00,4282.00,4150,20240521,-38.55,2275,20241210,12.09,3250,-21.54,20250203,2350,8.51,20250331,4150,-38.55,20240521,2275,12.09,20241210,1.92,Y,075970,1000,184 억,,499281,N,N,38061,N,00,N
 20250512,160605,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2560,40,2,1.59,323726402,127345,159.61,2520,2565,2500,3275,1765,2520,2542.12,2.61,0,17732,2556,2537,2521,2502,2486,2530,2495,184,755,1000,1810,5,1,18400000,471,28.76,0.60,12,0.69,89.00,4282.00,4150,20240521,-38.31,2275,20241210,12.53,3250,-21.23,20250203,2350,8.94,20250331,4150,-38.31,20240521,2275,12.53,20241210,1.94,Y,075970,1000,184 억,,479728,N,N,38061,N,00,N
 20250512,150612,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2555,35,2,1.39,285363497,112348,140.82,2520,2565,2500,3275,1765,2520,2540.00,2.61,0,11357,2556,2537,2521,2502,2486,2530,2495,184,755,1000,1810,5,1,18400000,470,28.71,0.60,12,0.61,89.00,4282.00,4150,20240521,-38.43,2275,20241210,12.31,3250,-21.38,20250203,2350,8.72,20250331,4150,-38.43,20240521,2275,12.31,20241210,1.94,Y,075970,1000,184 억,,479728,N,N,11417,N,00,N
 20250512,140611,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2555,35,2,1.39,258709852,101917,127.74,2520,2565,2500,3275,1765,2520,2538.44,2.61,0,1801,2556,2537,2521,2502,2486,2530,2495,184,755,1000,1810,5,1,18400000,470,28.71,0.60,12,0.55,89.00,4282.00,4150,20240521,-38.43,2275,20241210,12.31,3250,-21.38,20250203,2350,8.72,20250331,4150,-38.43,20240521,2275,12.31,20241210,1.94,Y,075970,1000,184 억,,479728,N,N,11417,N,00,N
diff --git a/076080/price/prices-20250501.csv b/076080/price/prices-20250501.csv
index 481f31984c18..01c1314da2a7 100644
--- a/076080/price/prices-20250501.csv
+++ b/076080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160607,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1358,-14,5,-1.02,81195769,60168,8.47,1379,1396,1337,1783,961,1372,1349.48,0.99,0,-156,1622,1496,1424,1298,1226,1461,1263,113,411,500,900,1,1,22594156,307,-4.59,0.53,12,0.27,-296.00,2574.00,2200,20240430,-38.27,850,20241209,59.76,1550,-12.39,20250512,1045,29.95,20250102,2165,-37.27,20240611,850,59.76,20241209,0.07,Y,076080,500,112 억,,223862,N,N,0,N,00,N
+20250513,150615,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1350,-22,5,-1.60,80625899,59748,8.41,1379,1396,1337,1783,961,1372,1349.43,0.99,0,-80,1622,1496,1424,1298,1226,1461,1263,113,411,500,900,1,1,22594156,305,-4.56,0.52,12,0.26,-296.00,2574.00,2200,20240430,-38.64,850,20241209,58.82,1550,-12.90,20250512,1045,29.19,20250102,2165,-37.64,20240611,850,58.82,20241209,0.07,Y,076080,500,112 억,,223862,N,N,0,N,00,N
+20250513,140616,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1341,-31,5,-2.26,75173225,55694,7.84,1379,1396,1337,1783,961,1372,1349.75,0.99,0,-1800,1622,1496,1424,1298,1226,1461,1263,113,411,500,900,1,1,22594156,303,-4.53,0.52,12,0.25,-296.00,2574.00,2200,20240430,-39.05,850,20241209,57.76,1550,-13.48,20250512,1045,28.33,20250102,2165,-38.06,20240611,850,57.76,20241209,0.07,Y,076080,500,112 억,,223862,N,N,0,N,00,N
+20250513,130616,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1341,-31,5,-2.26,69721379,51633,7.27,1379,1396,1337,1783,961,1372,1350.33,0.99,0,-1800,1622,1496,1424,1298,1226,1461,1263,113,411,500,900,1,1,22594156,303,-4.53,0.52,12,0.23,-296.00,2574.00,2200,20240430,-39.05,850,20241209,57.76,1550,-13.48,20250512,1045,28.33,20250102,2165,-38.06,20240611,850,57.76,20241209,0.07,Y,076080,500,112 억,,223862,N,N,0,N,00,N
+20250513,120618,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1344,-28,5,-2.04,64735258,47919,6.74,1379,1396,1337,1783,961,1372,1350.93,0.99,0,-1910,1622,1496,1424,1298,1226,1461,1263,113,411,500,900,1,1,22594156,304,-4.54,0.52,12,0.21,-296.00,2574.00,2200,20240430,-38.91,850,20241209,58.12,1550,-13.29,20250512,1045,28.61,20250102,2165,-37.92,20240611,850,58.12,20241209,0.07,Y,076080,500,112 억,,223862,N,N,0,N,00,N
+20250513,110617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1343,-29,5,-2.11,52980064,39154,5.51,1379,1396,1340,1783,961,1372,1353.12,0.99,0,-1815,1622,1496,1424,1298,1226,1461,1263,113,411,500,900,1,1,22594156,303,-4.54,0.52,12,0.17,-296.00,2574.00,2200,20240430,-38.95,850,20241209,58.00,1550,-13.35,20250512,1045,28.52,20250102,2165,-37.97,20240611,850,58.00,20241209,0.07,Y,076080,500,112 억,,223862,N,N,0,N,00,N
+20250513,100619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1341,-31,5,-2.26,46086247,34015,4.79,1379,1396,1341,1783,961,1372,1354.88,0.99,0,-1820,1622,1496,1424,1298,1226,1461,1263,113,411,500,900,1,1,22594156,303,-4.53,0.52,12,0.15,-296.00,2574.00,2200,20240430,-39.05,850,20241209,57.76,1550,-13.48,20250512,1045,28.33,20250102,2165,-38.06,20240611,850,57.76,20241209,0.07,Y,076080,500,112 억,,223862,N,N,0,N,00,N
+20250513,090621,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1375,3,2,0.22,3802353,2759,0.39,1379,1396,1372,1783,961,1372,1378.16,0.99,0,34,1622,1496,1424,1298,1226,1461,1263,113,411,500,900,1,1,22594156,311,-4.65,0.53,12,0.01,-296.00,2574.00,2200,20240430,-37.50,850,20241209,61.76,1550,-11.29,20250512,1045,31.58,20250102,2165,-36.49,20240611,850,61.76,20241209,0.07,Y,076080,500,112 억,,223862,N,N,0,N,00,N
 20250512,160605,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1372,72,2,5.54,1023456426,710070,1363.66,1443,1550,1352,1690,910,1300,1441.49,1.09,0,-22765,1371,1335,1311,1275,1251,1323,1263,113,390,500,850,1,1,22594156,310,-4.64,0.53,12,3.14,-296.00,2574.00,2200,20240430,-37.64,850,20241209,61.41,1550,-11.48,20250512,1045,31.29,20250102,2165,-36.63,20240611,850,61.41,20241209,0.07,Y,076080,500,112 억,,246259,N,N,0,N,00,N
 20250512,150612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1371,71,2,5.46,1005443434,696932,1338.43,1443,1550,1352,1690,910,1300,1442.67,1.09,0,-21427,1371,1335,1311,1275,1251,1323,1263,113,390,500,850,1,1,22594156,310,-4.63,0.53,12,3.08,-296.00,2574.00,2200,20240430,-37.68,850,20241209,61.29,1550,-11.55,20250512,1045,31.20,20250102,2165,-36.67,20240611,850,61.29,20241209,0.07,Y,076080,500,112 억,,246259,N,N,0,N,00,N
 20250512,140611,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1393,93,2,7.15,988093714,684291,1314.15,1443,1550,1352,1690,910,1300,1443.97,1.09,0,-21156,1371,1335,1311,1275,1251,1323,1263,113,390,500,850,1,1,22594156,315,-4.71,0.54,12,3.03,-296.00,2574.00,2200,20240430,-36.68,850,20241209,63.88,1550,-10.13,20250512,1045,33.30,20250102,2165,-35.66,20240611,850,63.88,20241209,0.07,Y,076080,500,112 억,,246259,N,N,0,N,00,N
diff --git a/076340/price/prices-20250501.csv b/076340/price/prices-20250501.csv
index 414bc90b0216..4d57fa1f0879 100644
--- a/076340/price/prices-20250501.csv
+++ b/076340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160607,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
+20250513,150615,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
+20250513,140616,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
+20250513,130617,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
+20250513,120618,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
+20250513,110617,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
+20250513,100619,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
+20250513,090622,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
 20250512,160606,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
 20250512,150613,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
 20250512,140612,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
diff --git a/076610/price/prices-20250501.csv b/076610/price/prices-20250501.csv
index 542eeb58c35b..2a11cea2f251 100644
--- a/076610/price/prices-20250501.csv
+++ b/076610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,789,4,2,0.51,48879094,61998,89.03,785,798,782,1020,550,785,788.40,1.18,0,11469,804,794,781,771,758,796,773,127,235,500,540,1,1,25453198,201,-0.72,1.83,12,0.24,-1094.00,430.00,1601,20240516,-50.72,659,20250321,19.73,1113,-29.11,20250211,659,19.73,20250321,1848,-57.31,20240516,660,19.55,20250428,0.00,Y,076610,500,127 억,,299415,N,N,0,N,00,N
+20250513,150616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,783,-2,5,-0.25,47604058,60376,86.70,785,798,782,1020,550,785,788.46,1.18,0,12090,804,794,781,771,758,796,773,127,235,500,540,1,1,25453198,199,-0.72,1.82,12,0.24,-1094.00,430.00,1601,20240516,-51.09,659,20250321,18.82,1113,-29.65,20250211,659,18.82,20250321,1848,-57.63,20240516,660,18.64,20250428,0.00,Y,076610,500,127 억,,299415,N,N,0,N,00,N
+20250513,140617,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,785,0,3,0.00,40621955,51460,73.90,785,798,783,1020,550,785,789.39,1.18,0,10066,804,794,781,771,758,796,773,127,235,500,540,1,1,25453198,200,-0.72,1.83,12,0.20,-1094.00,430.00,1601,20240516,-50.97,659,20250321,19.12,1113,-29.47,20250211,659,19.12,20250321,1848,-57.52,20240516,660,18.94,20250428,0.00,Y,076610,500,127 억,,299415,N,N,0,N,00,N
+20250513,130617,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,784,-1,5,-0.13,36514755,46244,66.41,785,798,784,1020,550,785,789.61,1.18,0,9641,804,794,781,771,758,796,773,127,235,500,540,1,1,25453198,200,-0.72,1.82,12,0.18,-1094.00,430.00,1601,20240516,-51.03,659,20250321,18.97,1113,-29.56,20250211,659,18.97,20250321,1848,-57.58,20240516,660,18.79,20250428,0.00,Y,076610,500,127 억,,299415,N,N,0,N,00,N
+20250513,120618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,795,10,2,1.27,30317186,38353,55.08,785,798,784,1020,550,785,790.48,1.18,0,7346,804,794,781,771,758,796,773,127,235,500,540,1,1,25453198,202,-0.73,1.85,12,0.15,-1094.00,430.00,1601,20240516,-50.34,659,20250321,20.64,1113,-28.57,20250211,659,20.64,20250321,1848,-56.98,20240516,660,20.45,20250428,0.00,Y,076610,500,127 억,,299415,N,N,0,N,00,N
+20250513,110617,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,790,5,2,0.64,21221539,26800,38.49,785,798,784,1020,550,785,791.85,1.18,0,4899,804,794,781,771,758,796,773,127,235,500,540,1,1,25453198,201,-0.72,1.84,12,0.11,-1094.00,430.00,1601,20240516,-50.66,659,20250321,19.88,1113,-29.02,20250211,659,19.88,20250321,1848,-57.25,20240516,660,19.70,20250428,0.00,Y,076610,500,127 억,,299415,N,N,0,N,00,N
+20250513,100619,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,792,7,2,0.89,15396069,19457,27.94,785,798,784,1020,550,785,791.29,1.18,0,4243,804,794,781,771,758,796,773,127,235,500,540,1,1,25453198,202,-0.72,1.84,12,0.08,-1094.00,430.00,1601,20240516,-50.53,659,20250321,20.18,1113,-28.84,20250211,659,20.18,20250321,1848,-57.14,20240516,660,20.00,20250428,0.00,Y,076610,500,127 억,,299415,N,N,0,N,00,N
+20250513,090622,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,797,12,2,1.53,2230794,2830,4.06,785,797,785,1020,550,785,788.27,1.18,0,1319,804,794,781,771,758,796,773,127,235,500,540,1,1,25453198,203,-0.73,1.85,12,0.01,-1094.00,430.00,1601,20240516,-50.22,659,20250321,20.94,1113,-28.39,20250211,659,20.94,20250321,1848,-56.87,20240516,660,20.76,20250428,0.00,Y,076610,500,127 억,,299415,N,N,0,N,00,N
 20250512,160606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,785,0,3,0.00,54242498,69601,36.18,785,791,768,1020,550,785,779.34,1.20,0,-5293,853,819,802,768,751,810,759,127,235,500,540,1,1,25453198,200,-0.72,1.83,12,0.27,-1094.00,430.00,1601,20240516,-50.97,659,20250321,19.12,1113,-29.47,20250211,659,19.12,20250321,1848,-57.52,20240516,660,18.94,20250428,0.00,Y,076610,500,127 억,,305561,N,N,0,N,00,N
 20250512,150613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,790,5,2,0.64,52080843,66851,34.75,785,791,768,1020,550,785,779.06,1.20,0,-5152,853,819,802,768,751,810,759,127,235,500,540,1,1,25453198,201,-0.72,1.84,12,0.26,-1094.00,430.00,1601,20240516,-50.66,659,20250321,19.88,1113,-29.02,20250211,659,19.88,20250321,1848,-57.25,20240516,660,19.70,20250428,0.00,Y,076610,500,127 억,,305561,N,N,0,N,00,N
 20250512,140612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,789,4,2,0.51,43143344,55505,28.85,785,789,768,1020,550,785,777.29,1.20,0,-2174,853,819,802,768,751,810,759,127,235,500,540,1,1,25453198,201,-0.72,1.83,12,0.22,-1094.00,430.00,1601,20240516,-50.72,659,20250321,19.73,1113,-29.11,20250211,659,19.73,20250321,1848,-57.31,20240516,660,19.55,20250428,0.00,Y,076610,500,127 억,,305561,N,N,0,N,00,N
diff --git a/077360/price/prices-20250501.csv b/077360/price/prices-20250501.csv
index 69728a6a31fe..4e395fbff1f3 100644
--- a/077360/price/prices-20250501.csv
+++ b/077360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160608,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4280,20,2,0.47,451768724,105468,61.09,4315,4345,4250,5530,2985,4260,4283.47,2.11,0,776,4403,4331,4203,4131,4003,4367,4167,91,1270,200,2980,5,1,45437002,1945,9.53,0.62,12,0.23,449.00,6897.00,8600,20240527,-50.23,3160,20241209,35.44,4780,-10.46,20250319,3470,23.34,20250204,8600,-50.23,20240527,3160,35.44,20241209,2.16,Y,077360,200,90 억,,956588,N,N,12804,N,00,N
+20250513,150616,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4260,0,3,0.00,439176389,102521,59.38,4315,4345,4250,5530,2985,4260,4283.77,2.11,0,735,4403,4331,4203,4131,4003,4367,4167,91,1270,200,2980,5,1,45437002,1936,9.49,0.62,12,0.23,449.00,6897.00,8600,20240527,-50.47,3160,20241209,34.81,4780,-10.88,20250319,3470,22.77,20250204,8600,-50.47,20240527,3160,34.81,20241209,2.16,Y,077360,200,90 억,,956588,N,N,16583,N,00,N
+20250513,140617,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4255,-5,5,-0.12,417663149,97471,56.46,4315,4345,4250,5530,2985,4260,4285.00,2.11,0,2520,4403,4331,4203,4131,4003,4367,4167,91,1270,200,2980,5,1,45437002,1933,9.48,0.62,12,0.21,449.00,6897.00,8600,20240527,-50.52,3160,20241209,34.65,4780,-10.98,20250319,3470,22.62,20250204,8600,-50.52,20240527,3160,34.65,20241209,2.16,Y,077360,200,90 억,,956588,N,N,16583,N,00,N
+20250513,130617,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4260,0,3,0.00,393132479,91704,53.12,4315,4345,4255,5530,2985,4260,4286.97,2.11,0,2715,4403,4331,4203,4131,4003,4367,4167,91,1270,200,2980,5,1,45437002,1936,9.49,0.62,12,0.20,449.00,6897.00,8600,20240527,-50.47,3160,20241209,34.81,4780,-10.88,20250319,3470,22.77,20250204,8600,-50.47,20240527,3160,34.81,20241209,2.16,Y,077360,200,90 억,,956588,N,N,16583,N,00,N
+20250513,120618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4295,35,2,0.82,351906004,82051,47.53,4315,4345,4255,5530,2985,4260,4288.87,2.11,0,3813,4403,4331,4203,4131,4003,4367,4167,91,1270,200,2980,5,1,45437002,1952,9.57,0.62,12,0.18,449.00,6897.00,8600,20240527,-50.06,3160,20241209,35.92,4780,-10.15,20250319,3470,23.78,20250204,8600,-50.06,20240527,3160,35.92,20241209,2.16,Y,077360,200,90 억,,956588,N,N,16583,N,00,N
+20250513,110618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4310,50,2,1.17,303480702,70782,41.00,4315,4345,4255,5530,2985,4260,4287.54,2.11,0,7381,4403,4331,4203,4131,4003,4367,4167,91,1270,200,2980,5,1,45437002,1958,9.60,0.62,12,0.16,449.00,6897.00,8600,20240527,-49.88,3160,20241209,36.39,4780,-9.83,20250319,3470,24.21,20250204,8600,-49.88,20240527,3160,36.39,20241209,2.16,Y,077360,200,90 억,,956588,N,N,16583,N,00,N
+20250513,100620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4270,10,2,0.23,215656537,50297,29.13,4315,4345,4255,5530,2985,4260,4287.66,2.11,0,3855,4403,4331,4203,4131,4003,4367,4167,91,1270,200,2980,5,1,45437002,1940,9.51,0.62,12,0.11,449.00,6897.00,8600,20240527,-50.35,3160,20241209,35.13,4780,-10.67,20250319,3470,23.05,20250204,8600,-50.35,20240527,3160,35.13,20241209,2.16,Y,077360,200,90 억,,956588,N,N,16583,N,00,N
+20250513,090622,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4305,45,2,1.06,55149015,12768,7.40,4315,4340,4270,5530,2985,4260,4319.32,2.11,0,478,4403,4331,4203,4131,4003,4367,4167,91,1270,200,2980,5,1,45437002,1956,9.59,0.62,12,0.03,449.00,6897.00,8600,20240527,-49.94,3160,20241209,36.23,4780,-9.94,20250319,3470,24.06,20250204,8600,-49.94,20240527,3160,36.23,20241209,2.16,Y,077360,200,90 억,,956588,N,N,16583,N,00,N
 20250512,160606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4260,135,2,3.27,711503276,170237,176.74,4135,4275,4075,5360,2890,4125,4179.49,1.97,0,64244,4221,4172,4116,4067,4011,4145,4040,91,1235,200,2880,5,1,45437002,1936,9.49,0.62,12,0.37,449.00,6897.00,8600,20240527,-50.47,3160,20241209,34.81,4780,-10.88,20250319,3470,22.77,20250204,8600,-50.47,20240527,3160,34.81,20241209,2.13,Y,077360,200,90 억,,893440,N,N,16583,N,00,N
 20250512,150613,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4270,145,2,3.52,695849781,166563,172.93,4135,4275,4075,5360,2890,4125,4177.70,1.97,0,63542,4221,4172,4116,4067,4011,4145,4040,91,1235,200,2880,5,1,45437002,1940,9.51,0.62,12,0.37,449.00,6897.00,8600,20240527,-50.35,3160,20241209,35.13,4780,-10.67,20250319,3470,23.05,20250204,8600,-50.35,20240527,3160,35.13,20241209,2.13,Y,077360,200,90 억,,893440,N,N,10691,N,00,N
 20250512,140612,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4260,135,2,3.27,574769893,138130,143.41,4135,4265,4075,5360,2890,4125,4161.08,1.97,0,53235,4221,4172,4116,4067,4011,4145,4040,91,1235,200,2880,5,1,45437002,1936,9.49,0.62,12,0.30,449.00,6897.00,8600,20240527,-50.47,3160,20241209,34.81,4780,-10.88,20250319,3470,22.77,20250204,8600,-50.47,20240527,3160,34.81,20241209,2.13,Y,077360,200,90 억,,893440,N,N,10691,N,00,N
diff --git a/077500/price/prices-20250501.csv b/077500/price/prices-20250501.csv
index 9bbfdf1763ae..9181b84003d4 100644
--- a/077500/price/prices-20250501.csv
+++ b/077500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160608,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6300,70,2,1.12,751037300,119962,80.24,6300,6350,6210,8090,4370,6230,6260.27,55.37,0,19201,6416,6322,6176,6082,5936,6370,6130,115,1860,500,4360,10,1,21600102,1361,25.93,0.59,12,0.56,243.00,10743.00,8770,20250109,-28.16,4010,20241209,57.11,8770,-28.16,20250109,4810,30.98,20250409,8770,-28.16,20250109,4010,57.11,20241209,3.74,Y,077500,500,114 억,,11959652,N,N,3641,N,00,N
+20250513,150616,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6260,30,2,0.48,646380700,103346,69.13,6300,6350,6210,8090,4370,6230,6254.53,55.37,0,17656,6416,6322,6176,6082,5936,6370,6130,115,1860,500,4360,10,1,21600102,1352,25.76,0.58,12,0.48,243.00,10743.00,8770,20250109,-28.62,4010,20241209,56.11,8770,-28.62,20250109,4810,30.15,20250409,8770,-28.62,20250109,4010,56.11,20241209,3.74,Y,077500,500,114 억,,11959652,N,N,1352,N,00,N
+20250513,140617,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6290,60,2,0.96,549311945,87831,58.75,6300,6350,6210,8090,4370,6230,6254.19,55.37,0,12701,6416,6322,6176,6082,5936,6370,6130,115,1860,500,4360,10,1,21600102,1359,25.88,0.59,12,0.41,243.00,10743.00,8770,20250109,-28.28,4010,20241209,56.86,8770,-28.28,20250109,4810,30.77,20250409,8770,-28.28,20250109,4010,56.86,20241209,3.74,Y,077500,500,114 억,,11959652,N,N,1352,N,00,N
+20250513,130618,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6240,10,2,0.16,475490075,76020,50.85,6300,6350,6210,8090,4370,6230,6254.80,55.37,0,7219,6416,6322,6176,6082,5936,6370,6130,115,1860,500,4360,10,1,21600102,1348,25.68,0.58,12,0.35,243.00,10743.00,8770,20250109,-28.85,4010,20241209,55.61,8770,-28.85,20250109,4810,29.73,20250409,8770,-28.85,20250109,4010,55.61,20241209,3.74,Y,077500,500,114 억,,11959652,N,N,1352,N,00,N
+20250513,120619,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6240,10,2,0.16,417354135,66690,44.61,6300,6350,6210,8090,4370,6230,6258.12,55.37,0,477,6416,6322,6176,6082,5936,6370,6130,115,1860,500,4360,10,1,21600102,1348,25.68,0.58,12,0.31,243.00,10743.00,8770,20250109,-28.85,4010,20241209,55.61,8770,-28.85,20250109,4810,29.73,20250409,8770,-28.85,20250109,4010,55.61,20241209,3.74,Y,077500,500,114 억,,11959652,N,N,1352,N,00,N
+20250513,110618,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6260,30,2,0.48,315550595,50394,33.71,6300,6350,6210,8090,4370,6230,6261.67,55.37,0,-218,6416,6322,6176,6082,5936,6370,6130,115,1860,500,4360,10,1,21600102,1352,25.76,0.58,12,0.23,243.00,10743.00,8770,20250109,-28.62,4010,20241209,56.11,8770,-28.62,20250109,4810,30.15,20250409,8770,-28.62,20250109,4010,56.11,20241209,3.74,Y,077500,500,114 억,,11959652,N,N,1352,N,00,N
+20250513,100620,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6230,0,3,0.00,241386755,38500,25.75,6300,6350,6210,8090,4370,6230,6269.79,55.37,0,1398,6416,6322,6176,6082,5936,6370,6130,115,1860,500,4360,10,1,21600102,1346,25.64,0.58,12,0.18,243.00,10743.00,8770,20250109,-28.96,4010,20241209,55.36,8770,-28.96,20250109,4810,29.52,20250409,8770,-28.96,20250109,4010,55.36,20241209,3.74,Y,077500,500,114 억,,11959652,N,N,1352,N,00,N
+20250513,090622,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6310,80,2,1.28,74282410,11825,7.91,6300,6320,6230,8090,4370,6230,6281.81,55.37,0,349,6416,6322,6176,6082,5936,6370,6130,115,1860,500,4360,10,1,21600102,1363,25.97,0.59,12,0.05,243.00,10743.00,8770,20250109,-28.05,4010,20241209,57.36,8770,-28.05,20250109,4810,31.19,20250409,8770,-28.05,20250109,4010,57.36,20241209,3.74,Y,077500,500,114 억,,11959652,N,N,1352,N,00,N
 20250512,160606,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6230,210,2,3.49,923460660,149233,160.91,6050,6270,6030,7820,4220,6020,6187.73,55.12,0,63110,6300,6160,6060,5920,5820,6140,5900,115,1800,500,4210,10,1,21600102,1346,25.64,0.58,12,0.69,243.00,10743.00,8770,20250109,-28.96,4010,20241209,55.36,8770,-28.96,20250109,4810,29.52,20250409,8770,-28.96,20250109,4010,55.36,20241209,3.80,Y,077500,500,114 억,,11906236,N,N,1352,N,00,N
 20250512,150613,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6200,180,2,2.99,865641660,139939,150.89,6050,6270,6030,7820,4220,6020,6185.85,55.12,0,60540,6300,6160,6060,5920,5820,6140,5900,115,1800,500,4210,10,1,21600102,1339,25.51,0.58,12,0.65,243.00,10743.00,8770,20250109,-29.30,4010,20241209,54.61,8770,-29.30,20250109,4810,28.90,20250409,8770,-29.30,20250109,4010,54.61,20241209,3.80,Y,077500,500,114 억,,11906236,N,N,3742,N,00,N
 20250512,140612,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6240,220,2,3.65,789083840,127603,137.59,6050,6270,6030,7820,4220,6020,6183.90,55.12,0,57265,6300,6160,6060,5920,5820,6140,5900,115,1800,500,4210,10,1,21600102,1348,25.68,0.58,12,0.59,243.00,10743.00,8770,20250109,-28.85,4010,20241209,55.61,8770,-28.85,20250109,4810,29.73,20250409,8770,-28.85,20250109,4010,55.61,20241209,3.80,Y,077500,500,114 억,,11906236,N,N,3742,N,00,N
diff --git a/077970/price/prices-20250501.csv b/077970/price/prices-20250501.csv
index 9cb3d915d5b5..440155fc1ce7 100644
--- a/077970/price/prices-20250501.csv
+++ b/077970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160608,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24700,200,2,0.82,5394175000,221606,38.83,24100,24900,23650,31850,17150,24500,24341.28,3.45,0,-2820,27566,26032,25266,23732,22966,25650,23350,1004,7350,2500,17640,50,1,40148063,9917,25.10,2.47,12,0.55,984.00,10005.00,31650,20250218,-21.96,12880,20240805,91.77,31650,-21.96,20250218,18310,34.90,20250407,31650,-21.96,20250218,12880,91.77,20240805,1.10,Y,077970,2500,1003 억,,1384330,N,N,5830,N,00,N
+20250513,150616,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24650,150,2,0.61,5044882600,207445,36.35,24100,24900,23650,31850,17150,24500,24319.13,3.45,0,698,27566,26032,25266,23732,22966,25650,23350,1004,7350,2500,17640,50,1,40148063,9896,25.05,2.46,12,0.52,984.00,10005.00,31650,20250218,-22.12,12880,20240805,91.38,31650,-22.12,20250218,18310,34.63,20250407,31650,-22.12,20250218,12880,91.38,20240805,1.10,Y,077970,2500,1003 억,,1384330,N,N,29687,N,00,N
+20250513,140617,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24500,0,3,0.00,4543320325,186959,32.76,24100,24900,23650,31850,17150,24500,24301.16,3.45,0,-6168,27566,26032,25266,23732,22966,25650,23350,1004,7350,2500,17640,50,1,40148063,9836,24.90,2.45,12,0.47,984.00,10005.00,31650,20250218,-22.59,12880,20240805,90.22,31650,-22.59,20250218,18310,33.81,20250407,31650,-22.59,20250218,12880,90.22,20240805,1.10,Y,077970,2500,1003 억,,1384330,N,N,29687,N,00,N
+20250513,130618,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24350,-150,5,-0.61,4321023425,177842,31.16,24100,24900,23650,31850,17150,24500,24296.98,3.45,0,-6471,27566,26032,25266,23732,22966,25650,23350,1004,7350,2500,17640,50,1,40148063,9776,24.75,2.43,12,0.44,984.00,10005.00,31650,20250218,-23.06,12880,20240805,89.05,31650,-23.06,20250218,18310,32.99,20250407,31650,-23.06,20250218,12880,89.05,20240805,1.10,Y,077970,2500,1003 억,,1384330,N,N,29687,N,00,N
+20250513,120619,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24500,0,3,0.00,4112880925,169333,29.67,24100,24900,23650,31850,17150,24500,24288.71,3.45,0,-7558,27566,26032,25266,23732,22966,25650,23350,1004,7350,2500,17640,50,1,40148063,9836,24.90,2.45,12,0.42,984.00,10005.00,31650,20250218,-22.59,12880,20240805,90.22,31650,-22.59,20250218,18310,33.81,20250407,31650,-22.59,20250218,12880,90.22,20240805,1.10,Y,077970,2500,1003 억,,1384330,N,N,29687,N,00,N
+20250513,110618,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24300,-200,5,-0.82,3610757400,148670,26.05,24100,24900,23650,31850,17150,24500,24287.06,3.45,0,-11636,27566,26032,25266,23732,22966,25650,23350,1004,7350,2500,17640,50,1,40148063,9756,24.70,2.43,12,0.37,984.00,10005.00,31650,20250218,-23.22,12880,20240805,88.66,31650,-23.22,20250218,18310,32.71,20250407,31650,-23.22,20250218,12880,88.66,20240805,1.10,Y,077970,2500,1003 억,,1384330,N,N,29687,N,00,N
+20250513,100620,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24600,100,2,0.41,2851034575,117597,20.61,24100,24900,23650,31850,17150,24500,24244.11,3.45,0,-7953,27566,26032,25266,23732,22966,25650,23350,1004,7350,2500,17640,50,1,40148063,9876,25.00,2.46,12,0.29,984.00,10005.00,31650,20250218,-22.27,12880,20240805,90.99,31650,-22.27,20250218,18310,34.35,20250407,31650,-22.27,20250218,12880,90.99,20240805,1.10,Y,077970,2500,1003 억,,1384330,N,N,29687,N,00,N
+20250513,090623,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24050,-450,5,-1.84,579844500,24176,4.24,24100,24150,23650,31850,17150,24500,23984.30,3.45,0,2295,27566,26032,25266,23732,22966,25650,23350,1004,7350,2500,17640,50,1,40148063,9656,24.44,2.40,12,0.06,984.00,10005.00,31650,20250218,-24.01,12880,20240805,86.72,31650,-24.01,20250218,18310,31.35,20250407,31650,-24.01,20250218,12880,86.72,20240805,1.10,Y,077970,2500,1003 억,,1384330,N,N,29687,N,00,N
 20250512,160607,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24500,-1800,5,-6.84,14435850775,570704,66.76,26800,26800,24500,34150,18450,26300,25294.88,3.56,0,-116084,27500,26900,25750,25150,24000,27200,25450,1004,7850,2500,18930,50,1,40148063,9836,24.90,2.45,12,1.42,984.00,10005.00,31650,20250218,-22.59,12880,20240805,90.22,31650,-22.59,20250218,18310,33.81,20250407,31650,-22.59,20250218,12880,90.22,20240805,1.08,Y,077970,2500,1003 억,,1429668,N,N,29687,N,00,N
 20250512,150614,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24550,-1750,5,-6.65,13467856850,531305,62.15,26800,26800,24500,34150,18450,26300,25348.64,3.56,0,-99595,27500,26900,25750,25150,24000,27200,25450,1004,7850,2500,18930,50,1,40148063,9856,24.95,2.45,12,1.32,984.00,10005.00,31650,20250218,-22.43,12880,20240805,90.61,31650,-22.43,20250218,18310,34.08,20250407,31650,-22.43,20250218,12880,90.61,20240805,1.08,Y,077970,2500,1003 억,,1429668,N,N,15830,N,00,N
 20250512,140613,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24900,-1400,5,-5.32,11122470650,436296,51.04,26800,26800,24700,34150,18450,26300,25492.95,3.56,0,-76381,27500,26900,25750,25150,24000,27200,25450,1004,7850,2500,18930,50,1,40148063,9997,25.30,2.49,12,1.09,984.00,10005.00,31650,20250218,-21.33,12880,20240805,93.32,31650,-21.33,20250218,18310,35.99,20250407,31650,-21.33,20250218,12880,93.32,20240805,1.08,Y,077970,2500,1003 억,,1429668,N,N,15830,N,00,N
diff --git a/078000/price/prices-20250501.csv b/078000/price/prices-20250501.csv
index cbce75b6e5a3..17ce7899233b 100644
--- a/078000/price/prices-20250501.csv
+++ b/078000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160609,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9680,30,2,0.31,140057030,14542,59.51,9770,9770,9550,12540,6760,9650,9631.21,1.57,0,288,9843,9746,9553,9456,9263,9795,9505,50,2890,500,7140,10,1,9240077,894,18.44,0.62,12,0.16,525.00,15490.00,11460,20250429,-15.53,8510,20250409,13.75,11460,-15.53,20250429,8510,13.75,20250409,11460,-15.53,20250429,8510,13.75,20250409,0.25,Y,078000,500,50 억,,144632,N,N,26,N,00,N
+20250513,150617,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9600,-50,5,-0.52,135031210,14022,57.38,9770,9770,9550,12540,6760,9650,9629.95,1.57,0,142,9843,9746,9553,9456,9263,9795,9505,50,2890,500,7140,10,1,9240077,887,18.29,0.62,12,0.15,525.00,15490.00,11460,20250429,-16.23,8510,20250409,12.81,11460,-16.23,20250429,8510,12.81,20250409,11460,-16.23,20250429,8510,12.81,20250409,0.25,Y,078000,500,50 억,,144632,N,N,9,N,00,N
+20250513,140618,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9630,-20,5,-0.21,121417110,12610,51.60,9770,9770,9550,12540,6760,9650,9628.64,1.57,0,72,9843,9746,9553,9456,9263,9795,9505,50,2890,500,7140,10,1,9240077,890,18.34,0.62,12,0.14,525.00,15490.00,11460,20250429,-15.97,8510,20250409,13.16,11460,-15.97,20250429,8510,13.16,20250409,11460,-15.97,20250429,8510,13.16,20250409,0.25,Y,078000,500,50 억,,144632,N,N,9,N,00,N
+20250513,130618,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9650,0,3,0.00,102132170,10609,43.42,9770,9770,9550,12540,6760,9650,9626.94,1.57,0,-210,9843,9746,9553,9456,9263,9795,9505,50,2890,500,7140,10,1,9240077,892,18.38,0.62,12,0.11,525.00,15490.00,11460,20250429,-15.79,8510,20250409,13.40,11460,-15.79,20250429,8510,13.40,20250409,11460,-15.79,20250429,8510,13.40,20250409,0.25,Y,078000,500,50 억,,144632,N,N,9,N,00,N
+20250513,120619,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9610,-40,5,-0.41,88525330,9192,37.62,9770,9770,9550,12540,6760,9650,9630.69,1.57,0,-253,9843,9746,9553,9456,9263,9795,9505,50,2890,500,7140,10,1,9240077,888,18.30,0.62,12,0.10,525.00,15490.00,11460,20250429,-16.14,8510,20250409,12.93,11460,-16.14,20250429,8510,12.93,20250409,11460,-16.14,20250429,8510,12.93,20250409,0.25,Y,078000,500,50 억,,144632,N,N,9,N,00,N
+20250513,110619,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9630,-20,5,-0.21,77004780,7995,32.72,9770,9770,9550,12540,6760,9650,9631.62,1.57,0,-261,9843,9746,9553,9456,9263,9795,9505,50,2890,500,7140,10,1,9240077,890,18.34,0.62,12,0.09,525.00,15490.00,11460,20250429,-15.97,8510,20250409,13.16,11460,-15.97,20250429,8510,13.16,20250409,11460,-15.97,20250429,8510,13.16,20250409,0.25,Y,078000,500,50 억,,144632,N,N,9,N,00,N
+20250513,100620,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9670,20,2,0.21,66221020,6875,28.13,9770,9770,9550,12540,6760,9650,9632.15,1.57,0,-282,9843,9746,9553,9456,9263,9795,9505,50,2890,500,7140,10,1,9240077,894,18.42,0.62,12,0.07,525.00,15490.00,11460,20250429,-15.62,8510,20250409,13.63,11460,-15.62,20250429,8510,13.63,20250409,11460,-15.62,20250429,8510,13.63,20250409,0.25,Y,078000,500,50 억,,144632,N,N,9,N,00,N
+20250513,090623,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9650,0,3,0.00,12078410,1245,5.09,9770,9770,9650,12540,6760,9650,9701.53,1.57,0,-263,9843,9746,9553,9456,9263,9795,9505,50,2890,500,7140,10,1,9240077,892,18.38,0.62,12,0.01,525.00,15490.00,11460,20250429,-15.79,8510,20250409,13.40,11460,-15.79,20250429,8510,13.40,20250409,11460,-15.79,20250429,8510,13.40,20250409,0.25,Y,078000,500,50 억,,144632,N,N,9,N,00,N
 20250512,160607,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9650,290,2,3.10,232835595,24397,31.00,9430,9650,9360,12160,6560,9360,9543.61,1.49,0,6645,9680,9520,9430,9270,9180,9475,9225,50,2800,500,6920,10,1,9240077,892,18.38,0.62,12,0.26,525.00,15490.00,11460,20250429,-15.79,8510,20250409,13.40,11460,-15.79,20250429,8510,13.40,20250409,11460,-15.79,20250429,8510,13.40,20250409,0.24,Y,078000,500,50 억,,137987,N,N,9,N,00,N
 20250512,150614,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9630,270,2,2.88,218028300,22862,29.05,9430,9650,9360,12160,6560,9360,9536.71,1.49,0,6843,9680,9520,9430,9270,9180,9475,9225,50,2800,500,6920,10,1,9240077,890,18.34,0.62,12,0.25,525.00,15490.00,11460,20250429,-15.97,8510,20250409,13.16,11460,-15.97,20250429,8510,13.16,20250409,11460,-15.97,20250429,8510,13.16,20250409,0.24,Y,078000,500,50 억,,137987,N,N,330,N,00,N
 20250512,140613,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9640,280,2,2.99,197065250,20682,26.28,9430,9650,9360,12160,6560,9360,9528.35,1.49,0,6342,9680,9520,9430,9270,9180,9475,9225,50,2800,500,6920,10,1,9240077,891,18.36,0.62,12,0.22,525.00,15490.00,11460,20250429,-15.88,8510,20250409,13.28,11460,-15.88,20250429,8510,13.28,20250409,11460,-15.88,20250429,8510,13.28,20250409,0.24,Y,078000,500,50 억,,137987,N,N,330,N,00,N
diff --git a/078020/price/prices-20250501.csv b/078020/price/prices-20250501.csv
index 1a6d4d67181c..13bd83fe3808 100644
--- a/078020/price/prices-20250501.csv
+++ b/078020/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160609,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4090,-10,5,-0.24,238343036,58419,28.10,4100,4210,4015,5330,2870,4100,4079.89,1.42,0,9280,4496,4297,4121,3922,3746,4397,4022,2774,1230,5000,2950,5,1,55481190,2269,16.83,0.30,12,0.11,243.00,13696.00,5800,20240529,-29.48,3370,20250409,21.36,4700,-12.98,20250117,3370,21.36,20250409,5800,-29.48,20240529,3370,21.36,20250409,0.22,Y,078020,5000,2774 억,,785128,N,N,0,N,00,N
+20250513,150617,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4100,0,3,0.00,222400841,54526,26.23,4100,4210,4015,5330,2870,4100,4078.80,1.42,0,10977,4496,4297,4121,3922,3746,4397,4022,2774,1230,5000,2950,5,1,55481190,2275,16.87,0.30,12,0.10,243.00,13696.00,5800,20240529,-29.31,3370,20250409,21.66,4700,-12.77,20250117,3370,21.66,20250409,5800,-29.31,20240529,3370,21.66,20250409,0.22,Y,078020,5000,2774 억,,785128,N,N,0,N,00,N
+20250513,140618,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4115,15,2,0.37,162989401,39987,19.23,4100,4210,4015,5330,2870,4100,4076.06,1.42,0,4848,4496,4297,4121,3922,3746,4397,4022,2774,1230,5000,2950,5,1,55481190,2283,16.93,0.30,12,0.07,243.00,13696.00,5800,20240529,-29.05,3370,20250409,22.11,4700,-12.45,20250117,3370,22.11,20250409,5800,-29.05,20240529,3370,22.11,20250409,0.22,Y,078020,5000,2774 억,,785128,N,N,0,N,00,N
+20250513,130618,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4105,5,2,0.12,155534026,38169,18.36,4100,4210,4015,5330,2870,4100,4074.88,1.42,0,4453,4496,4297,4121,3922,3746,4397,4022,2774,1230,5000,2950,5,1,55481190,2278,16.89,0.30,12,0.07,243.00,13696.00,5800,20240529,-29.22,3370,20250409,21.81,4700,-12.66,20250117,3370,21.81,20250409,5800,-29.22,20240529,3370,21.81,20250409,0.22,Y,078020,5000,2774 억,,785128,N,N,0,N,00,N
+20250513,120619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4105,5,2,0.12,150403141,36922,17.76,4100,4210,4015,5330,2870,4100,4073.54,1.42,0,4671,4496,4297,4121,3922,3746,4397,4022,2774,1230,5000,2950,5,1,55481190,2278,16.89,0.30,12,0.07,243.00,13696.00,5800,20240529,-29.22,3370,20250409,21.81,4700,-12.66,20250117,3370,21.81,20250409,5800,-29.22,20240529,3370,21.81,20250409,0.22,Y,078020,5000,2774 억,,785128,N,N,0,N,00,N
+20250513,110619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4095,-5,5,-0.12,142825741,35074,16.87,4100,4210,4015,5330,2870,4100,4072.13,1.42,0,4541,4496,4297,4121,3922,3746,4397,4022,2774,1230,5000,2950,5,1,55481190,2272,16.85,0.30,12,0.06,243.00,13696.00,5800,20240529,-29.40,3370,20250409,21.51,4700,-12.87,20250117,3370,21.51,20250409,5800,-29.40,20240529,3370,21.51,20250409,0.22,Y,078020,5000,2774 억,,785128,N,N,0,N,00,N
+20250513,100621,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4065,-35,5,-0.85,106564126,26213,12.61,4100,4210,4015,5330,2870,4100,4065.32,1.42,0,7774,4496,4297,4121,3922,3746,4397,4022,2774,1230,5000,2950,5,1,55481190,2255,16.73,0.30,12,0.05,243.00,13696.00,5800,20240529,-29.91,3370,20250409,20.62,4700,-13.51,20250117,3370,20.62,20250409,5800,-29.91,20240529,3370,20.62,20250409,0.22,Y,078020,5000,2774 억,,785128,N,N,0,N,00,N
+20250513,090623,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4145,45,2,1.10,17691800,4281,2.06,4100,4210,4100,5330,2870,4100,4132.63,1.42,0,-1583,4496,4297,4121,3922,3746,4397,4022,2774,1230,5000,2950,5,1,55481190,2300,17.06,0.30,12,0.01,243.00,13696.00,5800,20240529,-28.53,3370,20250409,23.00,4700,-11.81,20250117,3370,23.00,20250409,5800,-28.53,20240529,3370,23.00,20250409,0.22,Y,078020,5000,2774 억,,785128,N,N,0,N,00,N
 20250512,160607,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4100,160,2,4.06,852437045,206282,811.21,3950,4320,3945,5120,2760,3940,4132.39,1.42,0,-2021,3970,3955,3925,3910,3880,3962,3917,2774,1180,5000,2830,5,1,55481190,2275,16.87,0.30,12,0.37,243.00,13696.00,5800,20240529,-29.31,3370,20250409,21.66,4700,-12.77,20250117,3370,21.66,20250409,5800,-29.31,20240529,3370,21.66,20250409,0.20,Y,078020,5000,2774 억,,787953,N,N,0,N,00,N
 20250512,150614,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4095,155,2,3.93,833108670,201565,792.66,3950,4320,3945,5120,2760,3940,4133.20,1.42,0,-2489,3970,3955,3925,3910,3880,3962,3917,2774,1180,5000,2830,5,1,55481190,2272,16.85,0.30,12,0.36,243.00,13696.00,5800,20240529,-29.40,3370,20250409,21.51,4700,-12.87,20250117,3370,21.51,20250409,5800,-29.40,20240529,3370,21.51,20250409,0.20,Y,078020,5000,2774 억,,787953,N,N,0,N,00,N
 20250512,140613,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4090,150,2,3.81,812866855,196621,773.22,3950,4320,3945,5120,2760,3940,4134.18,1.42,0,-1180,3970,3955,3925,3910,3880,3962,3917,2774,1180,5000,2830,5,1,55481190,2269,16.83,0.30,12,0.35,243.00,13696.00,5800,20240529,-29.48,3370,20250409,21.36,4700,-12.98,20250117,3370,21.36,20250409,5800,-29.48,20240529,3370,21.36,20250409,0.20,Y,078020,5000,2774 억,,787953,N,N,0,N,00,N
diff --git a/078070/price/prices-20250501.csv b/078070/price/prices-20250501.csv
index 3264dfca85ee..acb93988aa2f 100644
--- a/078070/price/prices-20250501.csv
+++ b/078070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160609,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,210,2,2.15,161782180,16400,281.30,9800,10100,9710,12710,6850,9780,9864.69,3.41,0,601,9953,9866,9763,9676,9573,9910,9720,103,2930,500,7230,10,1,18150700,1813,20.60,0.70,12,0.09,485.00,14186.00,12660,20240509,-21.09,9120,20250319,9.54,10470,-4.58,20250226,9120,9.54,20250319,12470,-19.89,20240513,9120,9.54,20250319,0.55,Y,078070,500,103 억,,619669,N,N,0,N,00,N
+20250513,150617,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9980,200,2,2.04,152328730,15451,265.03,9800,10100,9710,12710,6850,9780,9858.83,3.41,0,610,9953,9866,9763,9676,9573,9910,9720,103,2930,500,7230,10,1,18150700,1811,20.58,0.70,12,0.09,485.00,14186.00,12660,20240509,-21.17,9120,20250319,9.43,10470,-4.68,20250226,9120,9.43,20250319,12470,-19.97,20240513,9120,9.43,20250319,0.55,Y,078070,500,103 억,,619669,N,N,0,N,00,N
+20250513,140618,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9850,70,2,0.72,142516590,14465,248.11,9800,10100,9710,12710,6850,9780,9852.51,3.41,0,653,9953,9866,9763,9676,9573,9910,9720,103,2930,500,7230,10,1,18150700,1788,20.31,0.69,12,0.08,485.00,14186.00,12660,20240509,-22.20,9120,20250319,8.00,10470,-5.92,20250226,9120,8.00,20250319,12470,-21.01,20240513,9120,8.00,20250319,0.55,Y,078070,500,103 억,,619669,N,N,0,N,00,N
+20250513,130619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9750,-30,5,-0.31,122705080,12443,213.43,9800,10100,9710,12710,6850,9780,9861.37,3.41,0,669,9953,9866,9763,9676,9573,9910,9720,103,2930,500,7230,10,1,18150700,1770,20.10,0.69,12,0.07,485.00,14186.00,12660,20240509,-22.99,9120,20250319,6.91,10470,-6.88,20250226,9120,6.91,20250319,12470,-21.81,20240513,9120,6.91,20250319,0.55,Y,078070,500,103 억,,619669,N,N,0,N,00,N
+20250513,120620,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9790,10,2,0.10,8043540,824,14.13,9800,9810,9740,12710,6850,9780,9761.58,3.41,0,45,9953,9866,9763,9676,9573,9910,9720,103,2930,500,7230,10,1,18150700,1777,20.19,0.69,12,0.00,485.00,14186.00,12660,20240509,-22.67,9120,20250319,7.35,10470,-6.49,20250226,9120,7.35,20250319,12470,-21.49,20240513,9120,7.35,20250319,0.55,Y,078070,500,103 억,,619669,N,N,0,N,00,N
+20250513,110619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,20,2,0.20,7396800,758,13.00,9800,9810,9740,12710,6850,9780,9758.31,3.41,0,46,9953,9866,9763,9676,9573,9910,9720,103,2930,500,7230,10,1,18150700,1779,20.21,0.69,12,0.00,485.00,14186.00,12660,20240509,-22.59,9120,20250319,7.46,10470,-6.40,20250226,9120,7.46,20250319,12470,-21.41,20240513,9120,7.46,20250319,0.55,Y,078070,500,103 억,,619669,N,N,0,N,00,N
+20250513,100621,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9750,-30,5,-0.31,7279260,746,12.80,9800,9810,9740,12710,6850,9780,9757.72,3.41,0,48,9953,9866,9763,9676,9573,9910,9720,103,2930,500,7230,10,1,18150700,1770,20.10,0.69,12,0.00,485.00,14186.00,12660,20240509,-22.99,9120,20250319,6.91,10470,-6.88,20250226,9120,6.91,20250319,12470,-21.81,20240513,9120,6.91,20250319,0.55,Y,078070,500,103 억,,619669,N,N,0,N,00,N
+20250513,090624,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,20,2,0.20,441000,45,0.77,9800,9800,9800,12710,6850,9780,9800.00,3.41,0,0,9953,9866,9763,9676,9573,9910,9720,103,2930,500,7230,10,1,18150700,1779,20.21,0.69,12,0.00,485.00,14186.00,12660,20240509,-22.59,9120,20250319,7.46,10470,-6.40,20250226,9120,7.46,20250319,12470,-21.41,20240513,9120,7.46,20250319,0.55,Y,078070,500,103 억,,619669,N,N,0,N,00,N
 20250512,160607,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9780,-20,5,-0.20,56754420,5830,120.88,9730,9850,9660,12740,6860,9800,9734.89,3.41,0,-20,9926,9862,9806,9742,9686,9835,9715,103,2940,500,7250,10,1,18150700,1775,20.16,0.69,12,0.03,485.00,14186.00,12660,20240509,-22.75,9120,20250319,7.24,10470,-6.59,20250226,9120,7.24,20250319,12470,-21.57,20240513,9120,7.24,20250319,0.53,Y,078070,500,103 억,,619824,N,N,0,N,00,N
 20250512,150615,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9740,-60,5,-0.61,38832440,3995,82.83,9730,9850,9660,12740,6860,9800,9720.26,3.41,0,-20,9926,9862,9806,9742,9686,9835,9715,103,2940,500,7250,10,1,18150700,1768,20.08,0.69,12,0.02,485.00,14186.00,12660,20240509,-23.06,9120,20250319,6.80,10470,-6.97,20250226,9120,6.80,20250319,12470,-21.89,20240513,9120,6.80,20250319,0.53,Y,078070,500,103 억,,619824,N,N,0,N,00,N
 20250512,140613,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9720,-80,5,-0.82,27916930,2872,59.55,9730,9850,9660,12740,6860,9800,9720.38,3.41,0,-20,9926,9862,9806,9742,9686,9835,9715,103,2940,500,7250,10,1,18150700,1764,20.04,0.69,12,0.02,485.00,14186.00,12660,20240509,-23.22,9120,20250319,6.58,10470,-7.16,20250226,9120,6.58,20250319,12470,-22.05,20240513,9120,6.58,20250319,0.53,Y,078070,500,103 억,,619824,N,N,0,N,00,N
diff --git a/078130/price/prices-20250501.csv b/078130/price/prices-20250501.csv
index 238859d8e4bf..53ca9d3eb45c 100644
--- a/078130/price/prices-20250501.csv
+++ b/078130/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160609,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240429,0.00,800,20240429,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240513,800,0.00,20240513,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
+20250513,150617,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240429,0.00,800,20240429,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240513,800,0.00,20240513,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
+20250513,140618,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240429,0.00,800,20240429,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240513,800,0.00,20240513,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
+20250513,130619,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240429,0.00,800,20240429,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240513,800,0.00,20240513,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
+20250513,120620,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240429,0.00,800,20240429,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240513,800,0.00,20240513,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
+20250513,110619,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240429,0.00,800,20240429,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240513,800,0.00,20240513,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
+20250513,100621,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240429,0.00,800,20240429,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240513,800,0.00,20240513,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
+20250513,090624,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240429,0.00,800,20240429,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240513,800,0.00,20240513,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
 20250512,160608,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240426,0.00,800,20240426,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240513,800,0.00,20240513,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
 20250512,150615,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240426,0.00,800,20240426,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240513,800,0.00,20240513,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
 20250512,140614,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240426,0.00,800,20240426,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240513,800,0.00,20240513,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
diff --git a/078140/price/prices-20250501.csv b/078140/price/prices-20250501.csv
index a91dfd91eb79..bb61a6fe912c 100644
--- a/078140/price/prices-20250501.csv
+++ b/078140/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14360,720,2,5.28,10846793910,754381,772.60,13830,14920,13620,17730,9550,13640,14378.41,2.02,0,23613,14193,13916,13753,13476,13313,13835,13395,55,4090,500,8720,10,1,11086579,1592,21.69,1.20,12,6.80,662.00,12006.00,26700,20240926,-46.22,10000,20240429,43.60,17460,-17.75,20250312,11060,29.84,20250409,26700,-46.22,20240926,10050,42.89,20240611,7.24,Y,078140,500,55 억,,223564,N,N,18095,N,00,N
+20250513,150618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14290,650,2,4.77,10523668360,731812,749.48,13830,14920,13620,17730,9550,13640,14380.29,2.02,0,23629,14193,13916,13753,13476,13313,13835,13395,55,4090,500,8720,10,1,11086579,1584,21.59,1.19,12,6.60,662.00,12006.00,26700,20240926,-46.48,10000,20240429,42.90,17460,-18.16,20250312,11060,29.20,20250409,26700,-46.48,20240926,10050,42.19,20240611,7.24,Y,078140,500,55 억,,223564,N,N,5198,N,00,N
+20250513,140619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14280,640,2,4.69,10118860190,703449,720.44,13830,14920,13620,17730,9550,13640,14384.64,2.02,0,25104,14193,13916,13753,13476,13313,13835,13395,55,4090,500,8720,10,1,11086579,1583,21.57,1.19,12,6.35,662.00,12006.00,26700,20240926,-46.52,10000,20240429,42.80,17460,-18.21,20250312,11060,29.11,20250409,26700,-46.52,20240926,10050,42.09,20240611,7.24,Y,078140,500,55 억,,223564,N,N,5198,N,00,N
+20250513,130619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14360,720,2,5.28,9381416865,651845,667.59,13830,14920,13620,17730,9550,13640,14392.10,2.02,0,17057,14193,13916,13753,13476,13313,13835,13395,55,4090,500,8720,10,1,11086579,1592,21.69,1.20,12,5.88,662.00,12006.00,26700,20240926,-46.22,10000,20240429,43.60,17460,-17.75,20250312,11060,29.84,20250409,26700,-46.22,20240926,10050,42.89,20240611,7.24,Y,078140,500,55 억,,223564,N,N,5198,N,00,N
+20250513,120620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14250,610,2,4.47,7552830630,525412,538.10,13830,14920,13620,17730,9550,13640,14375.06,2.02,0,5521,14193,13916,13753,13476,13313,13835,13395,55,4090,500,8720,10,1,11086579,1580,21.53,1.19,12,4.74,662.00,12006.00,26700,20240926,-46.63,10000,20240429,42.50,17460,-18.38,20250312,11060,28.84,20250409,26700,-46.63,20240926,10050,41.79,20240611,7.24,Y,078140,500,55 억,,223564,N,N,5198,N,00,N
+20250513,110620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14160,520,2,3.81,6843625220,475257,486.73,13830,14920,13620,17730,9550,13640,14399.84,2.02,0,3993,14193,13916,13753,13476,13313,13835,13395,55,4090,500,8720,10,1,11086579,1570,21.39,1.18,12,4.29,662.00,12006.00,26700,20240926,-46.97,10000,20240429,41.60,17460,-18.90,20250312,11060,28.03,20250409,26700,-46.97,20240926,10050,40.90,20240611,7.24,Y,078140,500,55 억,,223564,N,N,5198,N,00,N
+20250513,100621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13870,230,2,1.69,321795620,23379,23.94,13830,13900,13620,17730,9550,13640,13764.30,2.02,0,7567,14193,13916,13753,13476,13313,13835,13395,55,4090,500,8720,10,1,11086579,1538,20.95,1.16,12,0.21,662.00,12006.00,26700,20240926,-48.05,10000,20240429,38.70,17460,-20.56,20250312,11060,25.41,20250409,26700,-48.05,20240926,10050,38.01,20240611,7.24,Y,078140,500,55 억,,223564,N,N,5198,N,00,N
+20250513,090624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13760,120,2,0.88,20562460,1491,1.53,13830,13830,13740,17730,9550,13640,13791.05,2.02,0,-667,14193,13916,13753,13476,13313,13835,13395,55,4090,500,8720,10,1,11086579,1526,20.79,1.15,12,0.01,662.00,12006.00,26700,20240926,-48.46,10000,20240429,37.60,17460,-21.19,20250312,11060,24.41,20250409,26700,-48.46,20240926,10050,36.92,20240611,7.24,Y,078140,500,55 억,,223564,N,N,5198,N,00,N
 20250512,160608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13640,-250,5,-1.80,1340377680,97642,78.97,13800,14030,13590,18050,9730,13890,13727.47,2.10,0,2095,14623,14256,14063,13696,13503,14160,13600,55,4160,500,8880,10,1,11086579,1512,20.60,1.14,12,0.88,662.00,12006.00,26700,20240926,-48.91,10000,20240426,36.40,17460,-21.88,20250312,11060,23.33,20250409,26700,-48.91,20240926,10050,35.72,20240611,7.22,Y,078140,500,55 억,,233225,N,N,5198,N,00,N
 20250512,150615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13660,-230,5,-1.66,1261117450,91833,74.27,13800,14030,13590,18050,9730,13890,13732.73,2.10,0,1254,14623,14256,14063,13696,13503,14160,13600,55,4160,500,8880,10,1,11086579,1514,20.63,1.14,12,0.83,662.00,12006.00,26700,20240926,-48.84,10000,20240426,36.60,17460,-21.76,20250312,11060,23.51,20250409,26700,-48.84,20240926,10050,35.92,20240611,7.22,Y,078140,500,55 억,,233225,N,N,18378,N,00,N
 20250512,140614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13700,-190,5,-1.37,1049163430,76346,61.74,13800,14030,13590,18050,9730,13890,13742.22,2.10,0,4749,14623,14256,14063,13696,13503,14160,13600,55,4160,500,8880,10,1,11086579,1519,20.69,1.14,12,0.69,662.00,12006.00,26700,20240926,-48.69,10000,20240426,37.00,17460,-21.53,20250312,11060,23.87,20250409,26700,-48.69,20240926,10050,36.32,20240611,7.22,Y,078140,500,55 억,,233225,N,N,18378,N,00,N
diff --git a/078150/price/prices-20250501.csv b/078150/price/prices-20250501.csv
index 28bc496469b5..68ad16021a4a 100644
--- a/078150/price/prices-20250501.csv
+++ b/078150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160610,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2005,-5,5,-0.25,1092771746,541793,88.91,2030,2050,1998,2610,1410,2010,2016.96,0.26,0,82714,2053,2031,1998,1976,1943,2042,1987,464,600,500,1400,5,1,92715916,1859,-3.61,0.70,12,0.58,-556.00,2865.00,4660,20240709,-56.97,1541,20241209,30.11,3085,-35.01,20250211,1690,18.64,20250409,4660,-56.97,20240709,1541,30.11,20241209,4.78,Y,078150,500,463 억,,237262,N,N,26698,N,00,N
+20250513,150618,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2005,-5,5,-0.25,1047124926,519006,85.17,2030,2050,1998,2610,1410,2010,2017.56,0.26,0,85835,2053,2031,1998,1976,1943,2042,1987,464,600,500,1400,5,1,92715916,1859,-3.61,0.70,12,0.56,-556.00,2865.00,4660,20240709,-56.97,1541,20241209,30.11,3085,-35.01,20250211,1690,18.64,20250409,4660,-56.97,20240709,1541,30.11,20241209,4.78,Y,078150,500,463 억,,237262,N,N,34855,N,00,N
+20250513,140619,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2000,-10,5,-0.50,917321694,454101,74.52,2030,2050,2000,2610,1410,2010,2020.08,0.26,0,62537,2053,2031,1998,1976,1943,2042,1987,464,600,500,1400,5,1,92715916,1854,-3.60,0.70,12,0.49,-556.00,2865.00,4660,20240709,-57.08,1541,20241209,29.79,3085,-35.17,20250211,1690,18.34,20250409,4660,-57.08,20240709,1541,29.79,20241209,4.78,Y,078150,500,463 억,,237262,N,N,34855,N,00,N
+20250513,130619,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2010,0,3,0.00,809587668,400306,65.69,2030,2050,2005,2610,1410,2010,2022.42,0.26,0,59982,2053,2031,1998,1976,1943,2042,1987,464,600,500,1400,5,1,92715916,1864,-3.62,0.70,12,0.43,-556.00,2865.00,4660,20240709,-56.87,1541,20241209,30.43,3085,-34.85,20250211,1690,18.93,20250409,4660,-56.87,20240709,1541,30.43,20241209,4.78,Y,078150,500,463 억,,237262,N,N,34855,N,00,N
+20250513,120621,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2015,5,2,0.25,730653763,361059,59.25,2030,2050,2005,2610,1410,2010,2023.64,0.26,0,60515,2053,2031,1998,1976,1943,2042,1987,464,600,500,1400,5,1,92715916,1868,-3.62,0.70,12,0.39,-556.00,2865.00,4660,20240709,-56.76,1541,20241209,30.76,3085,-34.68,20250211,1690,19.23,20250409,4660,-56.76,20240709,1541,30.76,20241209,4.78,Y,078150,500,463 억,,237262,N,N,34855,N,00,N
+20250513,110620,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2030,20,2,1.00,648222444,320168,52.54,2030,2050,2005,2610,1410,2010,2024.63,0.26,0,60341,2053,2031,1998,1976,1943,2042,1987,464,600,500,1400,5,1,92715916,1882,-3.65,0.71,12,0.35,-556.00,2865.00,4660,20240709,-56.44,1541,20241209,31.73,3085,-34.20,20250211,1690,20.12,20250409,4660,-56.44,20240709,1541,31.73,20241209,4.78,Y,078150,500,463 억,,237262,N,N,34855,N,00,N
+20250513,100622,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2015,5,2,0.25,492687657,243346,39.93,2030,2050,2005,2610,1410,2010,2024.64,0.26,0,28230,2053,2031,1998,1976,1943,2042,1987,464,600,500,1400,5,1,92715916,1868,-3.62,0.70,12,0.26,-556.00,2865.00,4660,20240709,-56.76,1541,20241209,30.76,3085,-34.68,20250211,1690,19.23,20250409,4660,-56.76,20240709,1541,30.76,20241209,4.78,Y,078150,500,463 억,,237262,N,N,34855,N,00,N
+20250513,090624,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2040,30,2,1.49,209407228,102940,16.89,2030,2050,2030,2610,1410,2010,2034.26,0.26,0,14097,2053,2031,1998,1976,1943,2042,1987,464,600,500,1400,5,1,92715916,1891,-3.67,0.71,12,0.11,-556.00,2865.00,4660,20240709,-56.22,1541,20241209,32.38,3085,-33.87,20250211,1690,20.71,20250409,4660,-56.22,20240709,1541,32.38,20241209,4.78,Y,078150,500,463 억,,237262,N,N,34855,N,00,N
 20250512,160608,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2010,55,2,2.81,1134824071,568214,102.27,1970,2020,1965,2540,1369,1955,1997.17,0.15,0,193643,2037,1995,1973,1931,1909,1985,1921,464,585,500,1360,5,1,92715916,1864,-3.62,0.70,12,0.61,-556.00,2865.00,4660,20240709,-56.87,1541,20241209,30.43,3085,-34.85,20250211,1690,18.93,20250409,4660,-56.87,20240709,1541,30.43,20241209,4.78,Y,078150,500,463 억,,137252,N,N,34855,N,00,N
 20250512,150615,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2010,55,2,2.81,1058085413,530049,95.40,1970,2020,1965,2540,1369,1955,1996.20,0.15,0,173263,2037,1995,1973,1931,1909,1985,1921,464,585,500,1360,5,1,92715916,1864,-3.62,0.70,12,0.57,-556.00,2865.00,4660,20240709,-56.87,1541,20241209,30.43,3085,-34.85,20250211,1690,18.93,20250409,4660,-56.87,20240709,1541,30.43,20241209,4.78,Y,078150,500,463 억,,137252,N,N,85908,N,00,N
 20250512,140614,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2005,50,2,2.56,864989766,433854,78.09,1970,2020,1965,2540,1369,1955,1993.73,0.15,0,116852,2037,1995,1973,1931,1909,1985,1921,464,585,500,1360,5,1,92715916,1859,-3.61,0.70,12,0.47,-556.00,2865.00,4660,20240709,-56.97,1541,20241209,30.11,3085,-35.01,20250211,1690,18.64,20250409,4660,-56.97,20240709,1541,30.11,20241209,4.78,Y,078150,500,463 억,,137252,N,N,85908,N,00,N
diff --git a/078160/price/prices-20250501.csv b/078160/price/prices-20250501.csv
index 126be116bb88..6aa4bc539e15 100644
--- a/078160/price/prices-20250501.csv
+++ b/078160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160610,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8900,340,2,3.97,459628895,51453,168.69,8770,9090,8630,11120,6000,8560,8932.99,4.19,0,19640,8820,8690,8480,8350,8140,8755,8415,171,2560,500,5820,10,1,34217785,3045,-5.40,1.33,12,0.15,-1647.00,6690.00,15180,20241216,-41.37,5450,20240805,63.30,12610,-29.42,20250107,7490,18.83,20250409,15180,-41.37,20241216,5450,63.30,20240805,0.69,Y,078160,500,171 억,,1434063,N,N,4598,N,00,N
+20250513,150618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8840,280,2,3.27,446254185,49945,163.74,8770,9090,8630,11120,6000,8560,8934.91,4.19,0,20255,8820,8690,8480,8350,8140,8755,8415,171,2560,500,5820,10,1,34217785,3025,-5.37,1.32,12,0.15,-1647.00,6690.00,15180,20241216,-41.77,5450,20240805,62.20,12610,-29.90,20250107,7490,18.02,20250409,15180,-41.77,20241216,5450,62.20,20240805,0.69,Y,078160,500,171 억,,1434063,N,N,5502,N,00,N
+20250513,140619,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8900,340,2,3.97,431822525,48314,158.40,8770,9090,8630,11120,6000,8560,8937.83,4.19,0,19911,8820,8690,8480,8350,8140,8755,8415,171,2560,500,5820,10,1,34217785,3045,-5.40,1.33,12,0.14,-1647.00,6690.00,15180,20241216,-41.37,5450,20240805,63.30,12610,-29.42,20250107,7490,18.83,20250409,15180,-41.37,20241216,5450,63.30,20240805,0.69,Y,078160,500,171 억,,1434063,N,N,5502,N,00,N
+20250513,130620,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8940,380,2,4.44,414882605,46410,152.15,8770,9090,8630,11120,6000,8560,8939.51,4.19,0,19335,8820,8690,8480,8350,8140,8755,8415,171,2560,500,5820,10,1,34217785,3059,-5.43,1.34,12,0.14,-1647.00,6690.00,15180,20241216,-41.11,5450,20240805,64.04,12610,-29.10,20250107,7490,19.36,20250409,15180,-41.11,20241216,5450,64.04,20240805,0.69,Y,078160,500,171 억,,1434063,N,N,5502,N,00,N
+20250513,120621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8980,420,2,4.91,380558745,42566,139.55,8770,9090,8630,11120,6000,8560,8940.44,4.19,0,15947,8820,8690,8480,8350,8140,8755,8415,171,2560,500,5820,10,1,34217785,3073,-5.45,1.34,12,0.12,-1647.00,6690.00,15180,20241216,-40.84,5450,20240805,64.77,12610,-28.79,20250107,7490,19.89,20250409,15180,-40.84,20241216,5450,64.77,20240805,0.69,Y,078160,500,171 억,,1434063,N,N,5502,N,00,N
+20250513,110620,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8970,410,2,4.79,352748035,39466,129.39,8770,9090,8630,11120,6000,8560,8938.02,4.19,0,17225,8820,8690,8480,8350,8140,8755,8415,171,2560,500,5820,10,1,34217785,3069,-5.45,1.34,12,0.12,-1647.00,6690.00,15180,20241216,-40.91,5450,20240805,64.59,12610,-28.87,20250107,7490,19.76,20250409,15180,-40.91,20241216,5450,64.59,20240805,0.69,Y,078160,500,171 억,,1434063,N,N,5502,N,00,N
+20250513,100622,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8980,420,2,4.91,296037720,33154,108.69,8770,9090,8630,11120,6000,8560,8929.17,4.19,0,13004,8820,8690,8480,8350,8140,8755,8415,171,2560,500,5820,10,1,34217785,3073,-5.45,1.34,12,0.10,-1647.00,6690.00,15180,20241216,-40.84,5450,20240805,64.77,12610,-28.79,20250107,7490,19.89,20250409,15180,-40.84,20241216,5450,64.77,20240805,0.69,Y,078160,500,171 억,,1434063,N,N,5502,N,00,N
+20250513,090625,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8790,230,2,2.69,16673320,1899,6.23,8770,8810,8630,11120,6000,8560,8780.05,4.19,0,1578,8820,8690,8480,8350,8140,8755,8415,171,2560,500,5820,10,1,34217785,3008,-5.34,1.31,12,0.01,-1647.00,6690.00,15180,20241216,-42.09,5450,20240805,61.28,12610,-30.29,20250107,7490,17.36,20250409,15180,-42.09,20241216,5450,61.28,20240805,0.69,Y,078160,500,171 억,,1434063,N,N,5502,N,00,N
 20250512,160608,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8560,130,2,1.54,257503945,30502,68.90,8440,8610,8270,10950,5910,8430,8441.99,4.07,0,2010,8790,8610,8470,8290,8150,8540,8220,171,2520,500,5730,10,1,34217785,2929,-5.20,1.28,12,0.09,-1647.00,6690.00,15180,20241216,-43.61,5450,20240805,57.06,12610,-32.12,20250107,7490,14.29,20250409,15180,-43.61,20241216,5450,57.06,20240805,0.69,Y,078160,500,171 억,,1392999,N,N,5502,N,00,N
 20250512,150616,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8540,110,2,1.30,254467195,30147,68.10,8440,8610,8270,10950,5910,8430,8440.88,4.07,0,1859,8790,8610,8470,8290,8150,8540,8220,171,2520,500,5730,10,1,34217785,2922,-5.19,1.28,12,0.09,-1647.00,6690.00,15180,20241216,-43.74,5450,20240805,56.70,12610,-32.28,20250107,7490,14.02,20250409,15180,-43.74,20241216,5450,56.70,20240805,0.69,Y,078160,500,171 억,,1392999,N,N,3680,N,00,N
 20250512,140614,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8610,180,2,2.14,242284385,28721,64.88,8440,8610,8270,10950,5910,8430,8435.79,4.07,0,1410,8790,8610,8470,8290,8150,8540,8220,171,2520,500,5730,10,1,34217785,2946,-5.23,1.29,12,0.08,-1647.00,6690.00,15180,20241216,-43.28,5450,20240805,57.98,12610,-31.72,20250107,7490,14.95,20250409,15180,-43.28,20241216,5450,57.98,20240805,0.69,Y,078160,500,171 억,,1392999,N,N,3680,N,00,N
diff --git a/078340/price/prices-20250501.csv b/078340/price/prices-20250501.csv
index 1e642e43f611..9c077591120c 100644
--- a/078340/price/prices-20250501.csv
+++ b/078340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160610,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39400,-650,5,-1.62,2307585250,58299,83.15,40700,40900,39050,52000,28050,40050,39581.90,13.36,0,-11922,41183,40616,39833,39266,38483,40900,39550,64,11950,500,30430,50,1,12737755,5019,-4.66,0.46,12,0.46,-8462.00,85012.00,54000,20241202,-27.04,34550,20240911,14.04,52000,-24.23,20250213,35550,10.83,20250409,54000,-27.04,20241202,34550,14.04,20240911,2.19,Y,078340,500,64 억,,1702243,N,N,937,N,00,N
+20250513,150618,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39350,-700,5,-1.75,2053491300,51833,73.92,40700,40900,39050,52000,28050,40050,39617.45,13.36,0,-9308,41183,40616,39833,39266,38483,40900,39550,64,11950,500,30430,50,1,12737755,5012,-4.65,0.46,12,0.41,-8462.00,85012.00,54000,20241202,-27.13,34550,20240911,13.89,52000,-24.33,20250213,35550,10.69,20250409,54000,-27.13,20241202,34550,13.89,20240911,2.19,Y,078340,500,64 억,,1702243,N,N,1052,N,00,N
+20250513,140619,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39600,-450,5,-1.12,1834673150,46292,66.02,40700,40900,39050,52000,28050,40050,39632.62,13.36,0,-7893,41183,40616,39833,39266,38483,40900,39550,64,11950,500,30430,50,1,12737755,5044,-4.68,0.47,12,0.36,-8462.00,85012.00,54000,20241202,-26.67,34550,20240911,14.62,52000,-23.85,20250213,35550,11.39,20250409,54000,-26.67,20241202,34550,14.62,20240911,2.19,Y,078340,500,64 억,,1702243,N,N,1052,N,00,N
+20250513,130620,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39650,-400,5,-1.00,1649452350,41615,59.35,40700,40900,39050,52000,28050,40050,39636.01,13.36,0,-7477,41183,40616,39833,39266,38483,40900,39550,64,11950,500,30430,50,1,12737755,5051,-4.69,0.47,12,0.33,-8462.00,85012.00,54000,20241202,-26.57,34550,20240911,14.76,52000,-23.75,20250213,35550,11.53,20250409,54000,-26.57,20241202,34550,14.76,20240911,2.19,Y,078340,500,64 억,,1702243,N,N,1052,N,00,N
+20250513,120621,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39700,-350,5,-0.87,1437475550,36298,51.77,40700,40900,39050,52000,28050,40050,39602.06,13.36,0,-8081,41183,40616,39833,39266,38483,40900,39550,64,11950,500,30430,50,1,12737755,5057,-4.69,0.47,12,0.28,-8462.00,85012.00,54000,20241202,-26.48,34550,20240911,14.91,52000,-23.65,20250213,35550,11.67,20250409,54000,-26.48,20241202,34550,14.91,20240911,2.19,Y,078340,500,64 억,,1702243,N,N,1052,N,00,N
+20250513,110620,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39750,-300,5,-0.75,1269032700,32067,45.73,40700,40900,39050,52000,28050,40050,39574.41,13.36,0,-9266,41183,40616,39833,39266,38483,40900,39550,64,11950,500,30430,50,1,12737755,5063,-4.70,0.47,12,0.25,-8462.00,85012.00,54000,20241202,-26.39,34550,20240911,15.05,52000,-23.56,20250213,35550,11.81,20250409,54000,-26.39,20241202,34550,15.05,20240911,2.19,Y,078340,500,64 억,,1702243,N,N,1052,N,00,N
+20250513,100622,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39300,-750,5,-1.87,1003051800,25336,36.13,40700,40900,39050,52000,28050,40050,39589.98,13.36,0,-10518,41183,40616,39833,39266,38483,40900,39550,64,11950,500,30430,50,1,12737755,5006,-4.64,0.46,12,0.20,-8462.00,85012.00,54000,20241202,-27.22,34550,20240911,13.75,52000,-24.42,20250213,35550,10.55,20250409,54000,-27.22,20241202,34550,13.75,20240911,2.19,Y,078340,500,64 억,,1702243,N,N,1052,N,00,N
+20250513,090625,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40050,0,3,0.00,236844950,5864,8.36,40700,40900,39950,52000,28050,40050,40389.66,13.36,0,-2989,41183,40616,39833,39266,38483,40900,39550,64,11950,500,30430,50,1,12737755,5101,-4.73,0.47,12,0.05,-8462.00,85012.00,54000,20241202,-25.83,34550,20240911,15.92,52000,-22.98,20250213,35550,12.66,20250409,54000,-25.83,20241202,34550,15.92,20240911,2.19,Y,078340,500,64 억,,1702243,N,N,1052,N,00,N
 20250512,160609,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40050,450,2,1.14,2788999600,70116,186.88,40000,40400,39050,51400,27750,39600,39776.94,13.31,0,-7673,40500,40050,39450,39000,38400,40275,39225,64,11800,500,30090,50,1,12737755,5101,-4.73,0.47,12,0.55,-8462.00,85012.00,54000,20241202,-25.83,34550,20240911,15.92,52000,-22.98,20250213,35550,12.66,20250409,54000,-25.83,20241202,34550,15.92,20240911,2.14,Y,078340,500,64 억,,1695904,N,N,1052,N,00,N
 20250512,150616,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40200,600,2,1.52,2533942900,63759,169.94,40000,40400,39050,51400,27750,39600,39742.51,13.31,0,-4182,40500,40050,39450,39000,38400,40275,39225,64,11800,500,30090,50,1,12737755,5121,-4.75,0.47,12,0.50,-8462.00,85012.00,54000,20241202,-25.56,34550,20240911,16.35,52000,-22.69,20250213,35550,13.08,20250409,54000,-25.56,20241202,34550,16.35,20240911,2.14,Y,078340,500,64 억,,1695904,N,N,1905,N,00,N
 20250512,140615,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39850,250,2,0.63,1757402750,44380,118.29,40000,40000,39050,51400,27750,39600,39598.98,13.31,0,-3132,40500,40050,39450,39000,38400,40275,39225,64,11800,500,30090,50,1,12737755,5076,-4.71,0.47,12,0.35,-8462.00,85012.00,54000,20241202,-26.20,34550,20240911,15.34,52000,-23.37,20250213,35550,12.10,20250409,54000,-26.20,20241202,34550,15.34,20240911,2.14,Y,078340,500,64 억,,1695904,N,N,1905,N,00,N
diff --git a/078350/price/prices-20250501.csv b/078350/price/prices-20250501.csv
index 24ce3f63b171..6b710a97566a 100644
--- a/078350/price/prices-20250501.csv
+++ b/078350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160611,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10570,-10,5,-0.09,381491940,35988,57.43,10800,10800,10460,13750,7410,10580,10600.53,3.56,0,-866,10920,10750,10410,10240,9900,10835,10325,76,3170,500,7610,10,1,15244382,1611,6.31,0.99,12,0.24,1674.00,10689.00,31750,20240516,-66.71,7400,20241209,42.84,12370,-14.55,20250324,8330,26.89,20250102,31750,-66.71,20240516,7400,42.84,20241209,3.84,Y,078350,500,76 억,,542609,N,N,68,N,00,N
+20250513,150619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10540,-40,5,-0.38,361551890,34094,54.41,10800,10800,10460,13750,7410,10580,10604.56,3.56,0,-395,10920,10750,10410,10240,9900,10835,10325,76,3170,500,7610,10,1,15244382,1607,6.30,0.99,12,0.22,1674.00,10689.00,31750,20240516,-66.80,7400,20241209,42.43,12370,-14.79,20250324,8330,26.53,20250102,31750,-66.80,20240516,7400,42.43,20241209,3.84,Y,078350,500,76 억,,542609,N,N,5018,N,00,N
+20250513,140620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10550,-30,5,-0.28,323244040,30448,48.59,10800,10800,10500,13750,7410,10580,10616.27,3.56,0,-920,10920,10750,10410,10240,9900,10835,10325,76,3170,500,7610,10,1,15244382,1608,6.30,0.99,12,0.20,1674.00,10689.00,31750,20240516,-66.77,7400,20241209,42.57,12370,-14.71,20250324,8330,26.65,20250102,31750,-66.77,20240516,7400,42.57,20241209,3.84,Y,078350,500,76 억,,542609,N,N,5018,N,00,N
+20250513,130620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10510,-70,5,-0.66,297517410,28013,44.71,10800,10800,10500,13750,7410,10580,10620.69,3.56,0,-408,10920,10750,10410,10240,9900,10835,10325,76,3170,500,7610,10,1,15244382,1602,6.28,0.98,12,0.18,1674.00,10689.00,31750,20240516,-66.90,7400,20241209,42.03,12370,-15.04,20250324,8330,26.17,20250102,31750,-66.90,20240516,7400,42.03,20241209,3.84,Y,078350,500,76 억,,542609,N,N,5018,N,00,N
+20250513,120621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10590,10,2,0.09,277552120,26119,41.68,10800,10800,10500,13750,7410,10580,10626.45,3.56,0,-532,10920,10750,10410,10240,9900,10835,10325,76,3170,500,7610,10,1,15244382,1614,6.33,0.99,12,0.17,1674.00,10689.00,31750,20240516,-66.65,7400,20241209,43.11,12370,-14.39,20250324,8330,27.13,20250102,31750,-66.65,20240516,7400,43.11,20241209,3.84,Y,078350,500,76 억,,542609,N,N,5018,N,00,N
+20250513,110621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10680,100,2,0.95,223929450,21061,33.61,10800,10800,10500,13750,7410,10580,10632.42,3.56,0,-962,10920,10750,10410,10240,9900,10835,10325,76,3170,500,7610,10,1,15244382,1628,6.38,1.00,12,0.14,1674.00,10689.00,31750,20240516,-66.36,7400,20241209,44.32,12370,-13.66,20250324,8330,28.21,20250102,31750,-66.36,20240516,7400,44.32,20241209,3.84,Y,078350,500,76 억,,542609,N,N,5018,N,00,N
+20250513,100622,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10500,-80,5,-0.76,186130830,17483,27.90,10800,10800,10500,13750,7410,10580,10646.39,3.56,0,-1817,10920,10750,10410,10240,9900,10835,10325,76,3170,500,7610,10,1,15244382,1601,6.27,0.98,12,0.11,1674.00,10689.00,31750,20240516,-66.93,7400,20241209,41.89,12370,-15.12,20250324,8330,26.05,20250102,31750,-66.93,20240516,7400,41.89,20241209,3.84,Y,078350,500,76 억,,542609,N,N,5018,N,00,N
+20250513,090625,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10690,110,2,1.04,95017200,8846,14.12,10800,10800,10600,13750,7410,10580,10741.26,3.56,0,-910,10920,10750,10410,10240,9900,10835,10325,76,3170,500,7610,10,1,15244382,1630,6.39,1.00,12,0.06,1674.00,10689.00,31750,20240516,-66.33,7400,20241209,44.46,12370,-13.58,20250324,8330,28.33,20250102,31750,-66.33,20240516,7400,44.46,20241209,3.84,Y,078350,500,76 억,,542609,N,N,5018,N,00,N
 20250512,160609,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10580,530,2,5.27,646670720,62661,115.95,10120,10580,10070,13060,7040,10050,10320.15,3.38,0,17941,10396,10222,10046,9872,9696,10135,9785,76,3010,500,7230,10,1,15244382,1613,6.32,0.99,12,0.41,1674.00,10689.00,31750,20240516,-66.68,7400,20241209,42.97,12370,-14.47,20250324,8330,27.01,20250102,31750,-66.68,20240516,7400,42.97,20241209,3.83,Y,078350,500,76 억,,514905,N,N,5018,N,00,N
 20250512,150616,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10530,480,2,4.78,594780920,57747,106.86,10120,10530,10070,13060,7040,10050,10299.77,3.38,0,16785,10396,10222,10046,9872,9696,10135,9785,76,3010,500,7230,10,1,15244382,1605,6.29,0.99,12,0.38,1674.00,10689.00,31750,20240516,-66.83,7400,20241209,42.30,12370,-14.87,20250324,8330,26.41,20250102,31750,-66.83,20240516,7400,42.30,20241209,3.83,Y,078350,500,76 억,,514905,N,N,7024,N,00,N
 20250512,140615,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10400,350,2,3.48,469979630,45804,84.76,10120,10410,10070,13060,7040,10050,10260.67,3.38,0,16347,10396,10222,10046,9872,9696,10135,9785,76,3010,500,7230,10,1,15244382,1585,6.21,0.97,12,0.30,1674.00,10689.00,31750,20240516,-67.24,7400,20241209,40.54,12370,-15.93,20250324,8330,24.85,20250102,31750,-67.24,20240516,7400,40.54,20241209,3.83,Y,078350,500,76 억,,514905,N,N,7024,N,00,N
diff --git a/078520/price/prices-20250501.csv b/078520/price/prices-20250501.csv
index 048ac71e6bfb..40022bd88bfa 100644
--- a/078520/price/prices-20250501.csv
+++ b/078520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160611,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7210,70,2,0.98,340489805,47657,66.07,7100,7210,7090,9280,5000,7140,7144.59,9.80,0,2859,7306,7222,7166,7082,7026,7195,7055,135,2140,500,4850,10,1,26014161,1876,12.90,2.05,12,0.18,559.00,3509.00,11780,20240531,-38.79,5730,20250409,25.83,7490,-3.74,20250220,5730,25.83,20250409,11780,-38.79,20240531,5730,25.83,20250409,1.80,Y,078520,500,135 억,,2550154,N,N,73,N,00,N
+20250513,150619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7200,60,2,0.84,321817255,45063,62.47,7100,7210,7090,9280,5000,7140,7141.50,9.80,0,1594,7306,7222,7166,7082,7026,7195,7055,135,2140,500,4850,10,1,26014161,1873,12.88,2.05,12,0.17,559.00,3509.00,11780,20240531,-38.88,5730,20250409,25.65,7490,-3.87,20250220,5730,25.65,20250409,11780,-38.88,20240531,5730,25.65,20250409,1.80,Y,078520,500,135 억,,2550154,N,N,419,N,00,N
+20250513,140620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7110,-30,5,-0.42,168483655,23683,32.83,7100,7170,7090,9280,5000,7140,7114.12,9.80,0,-1910,7306,7222,7166,7082,7026,7195,7055,135,2140,500,4850,10,1,26014161,1850,12.72,2.03,12,0.09,559.00,3509.00,11780,20240531,-39.64,5730,20250409,24.08,7490,-5.07,20250220,5730,24.08,20250409,11780,-39.64,20240531,5730,24.08,20250409,1.80,Y,078520,500,135 억,,2550154,N,N,419,N,00,N
+20250513,130620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7100,-40,5,-0.56,138864320,19513,27.05,7100,7170,7090,9280,5000,7140,7116.50,9.80,0,-2899,7306,7222,7166,7082,7026,7195,7055,135,2140,500,4850,10,1,26014161,1847,12.70,2.02,12,0.08,559.00,3509.00,11780,20240531,-39.73,5730,20250409,23.91,7490,-5.21,20250220,5730,23.91,20250409,11780,-39.73,20240531,5730,23.91,20250409,1.80,Y,078520,500,135 억,,2550154,N,N,419,N,00,N
+20250513,120622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7110,-30,5,-0.42,113129030,15889,22.03,7100,7170,7100,9280,5000,7140,7119.96,9.80,0,-2242,7306,7222,7166,7082,7026,7195,7055,135,2140,500,4850,10,1,26014161,1850,12.72,2.03,12,0.06,559.00,3509.00,11780,20240531,-39.64,5730,20250409,24.08,7490,-5.07,20250220,5730,24.08,20250409,11780,-39.64,20240531,5730,24.08,20250409,1.80,Y,078520,500,135 억,,2550154,N,N,419,N,00,N
+20250513,110621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7120,-20,5,-0.28,83019540,11656,16.16,7100,7170,7100,9280,5000,7140,7122.47,9.80,0,225,7306,7222,7166,7082,7026,7195,7055,135,2140,500,4850,10,1,26014161,1852,12.74,2.03,12,0.04,559.00,3509.00,11780,20240531,-39.56,5730,20250409,24.26,7490,-4.94,20250220,5730,24.26,20250409,11780,-39.56,20240531,5730,24.26,20250409,1.80,Y,078520,500,135 억,,2550154,N,N,419,N,00,N
+20250513,100623,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7140,0,3,0.00,56058410,7869,10.91,7100,7170,7100,9280,5000,7140,7123.96,9.80,0,854,7306,7222,7166,7082,7026,7195,7055,135,2140,500,4850,10,1,26014161,1857,12.77,2.03,12,0.03,559.00,3509.00,11780,20240531,-39.39,5730,20250409,24.61,7490,-4.67,20250220,5730,24.61,20250409,11780,-39.39,20240531,5730,24.61,20250409,1.80,Y,078520,500,135 억,,2550154,N,N,419,N,00,N
+20250513,090625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7140,0,3,0.00,15963290,2241,3.11,7100,7170,7100,9280,5000,7140,7123.29,9.80,0,-141,7306,7222,7166,7082,7026,7195,7055,135,2140,500,4850,10,1,26014161,1857,12.77,2.03,12,0.01,559.00,3509.00,11780,20240531,-39.39,5730,20250409,24.61,7490,-4.67,20250220,5730,24.61,20250409,11780,-39.39,20240531,5730,24.61,20250409,1.80,Y,078520,500,135 억,,2550154,N,N,419,N,00,N
 20250512,160609,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7140,-70,5,-0.97,516471920,72135,89.90,7250,7250,7110,9370,5050,7210,7159.97,9.82,0,-4290,7356,7282,7196,7122,7036,7240,7080,135,2160,500,4900,10,1,26014161,1857,12.77,2.03,12,0.28,559.00,3509.00,11780,20240531,-39.39,5730,20250409,24.61,7490,-4.67,20250220,5730,24.61,20250409,11780,-39.39,20240531,5730,24.61,20250409,1.94,Y,078520,500,135 억,,2555558,N,N,419,N,00,N
 20250512,150616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7150,-60,5,-0.83,466546520,65140,81.18,7250,7250,7110,9370,5050,7210,7162.21,9.82,0,-3833,7356,7282,7196,7122,7036,7240,7080,135,2160,500,4900,10,1,26014161,1860,12.79,2.04,12,0.25,559.00,3509.00,11780,20240531,-39.30,5730,20250409,24.78,7490,-4.54,20250220,5730,24.78,20250409,11780,-39.30,20240531,5730,24.78,20250409,1.94,Y,078520,500,135 억,,2555558,N,N,36,N,00,N
 20250512,140615,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7160,-50,5,-0.69,377025730,52578,65.52,7250,7250,7110,9370,5050,7210,7170.79,9.82,0,-753,7356,7282,7196,7122,7036,7240,7080,135,2160,500,4900,10,1,26014161,1863,12.81,2.04,12,0.20,559.00,3509.00,11780,20240531,-39.22,5730,20250409,24.96,7490,-4.41,20250220,5730,24.96,20250409,11780,-39.22,20240531,5730,24.96,20250409,1.94,Y,078520,500,135 억,,2555558,N,N,36,N,00,N
diff --git a/078590/price/prices-20250501.csv b/078590/price/prices-20250501.csv
index c71e61eed9f1..e9c36ca09e95 100644
--- a/078590/price/prices-20250501.csv
+++ b/078590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,583,3,2,0.52,77179833,133000,121.00,586,587,574,754,406,580,580.30,1.85,0,-8366,601,590,578,567,555,596,573,281,174,500,390,1,1,56210338,328,6.86,0.66,12,0.24,85.00,890.00,990,20240517,-41.11,480,20241209,21.46,791,-26.30,20250224,519,12.33,20250204,990,-41.11,20240517,480,21.46,20241209,0.73,Y,078590,500,281 억,,1039694,N,N,1976,N,00,N
+20250513,150619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,577,-3,5,-0.52,73060372,125903,114.54,586,587,574,754,406,580,580.29,1.85,0,-7782,601,590,578,567,555,596,573,281,174,500,390,1,1,56210338,324,6.79,0.65,12,0.22,85.00,890.00,990,20240517,-41.72,480,20241209,20.21,791,-27.05,20250224,519,11.18,20250204,990,-41.72,20240517,480,20.21,20241209,0.73,Y,078590,500,281 억,,1039694,N,N,3159,N,00,N
+20250513,140620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,579,-1,5,-0.17,69638404,119972,109.14,586,587,574,754,406,580,580.46,1.85,0,-7633,601,590,578,567,555,596,573,281,174,500,390,1,1,56210338,325,6.81,0.65,12,0.21,85.00,890.00,990,20240517,-41.52,480,20241209,20.62,791,-26.80,20250224,519,11.56,20250204,990,-41.52,20240517,480,20.62,20241209,0.73,Y,078590,500,281 억,,1039694,N,N,3159,N,00,N
+20250513,130621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,582,2,2,0.34,38745107,66655,60.64,586,587,574,754,406,580,581.28,1.85,0,-6316,601,590,578,567,555,596,573,281,174,500,390,1,1,56210338,327,6.85,0.65,12,0.12,85.00,890.00,990,20240517,-41.21,480,20241209,21.25,791,-26.42,20250224,519,12.14,20250204,990,-41.21,20240517,480,21.25,20241209,0.73,Y,078590,500,281 억,,1039694,N,N,3159,N,00,N
+20250513,120622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,582,2,2,0.34,27698895,47703,43.40,586,587,574,754,406,580,580.65,1.85,0,-3352,601,590,578,567,555,596,573,281,174,500,390,1,1,56210338,327,6.85,0.65,12,0.08,85.00,890.00,990,20240517,-41.21,480,20241209,21.25,791,-26.42,20250224,519,12.14,20250204,990,-41.21,20240517,480,21.25,20241209,0.73,Y,078590,500,281 억,,1039694,N,N,3159,N,00,N
+20250513,110621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,582,2,2,0.34,20975987,36176,32.91,586,587,574,754,406,580,579.83,1.85,0,-2118,601,590,578,567,555,596,573,281,174,500,390,1,1,56210338,327,6.85,0.65,12,0.06,85.00,890.00,990,20240517,-41.21,480,20241209,21.25,791,-26.42,20250224,519,12.14,20250204,990,-41.21,20240517,480,21.25,20241209,0.73,Y,078590,500,281 억,,1039694,N,N,3159,N,00,N
+20250513,100623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,580,0,3,0.00,14356063,24791,22.55,586,587,574,754,406,580,579.08,1.85,0,-832,601,590,578,567,555,596,573,281,174,500,390,1,1,56210338,326,6.82,0.65,12,0.04,85.00,890.00,990,20240517,-41.41,480,20241209,20.83,791,-26.68,20250224,519,11.75,20250204,990,-41.41,20240517,480,20.83,20241209,0.73,Y,078590,500,281 억,,1039694,N,N,3159,N,00,N
+20250513,090626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,584,4,2,0.69,297441,509,0.46,586,587,581,754,406,580,584.36,1.85,0,-319,601,590,578,567,555,596,573,281,174,500,390,1,1,56210338,328,6.87,0.66,12,0.00,85.00,890.00,990,20240517,-41.01,480,20241209,21.67,791,-26.17,20250224,519,12.52,20250204,990,-41.01,20240517,480,21.67,20241209,0.73,Y,078590,500,281 억,,1039694,N,N,3159,N,00,N
 20250512,160609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,580,10,2,1.75,62782307,109718,86.09,570,589,566,741,399,570,572.22,1.86,0,147,586,578,572,564,558,575,561,281,171,500,380,1,1,56210338,326,6.82,0.65,12,0.20,85.00,890.00,990,20240517,-41.41,480,20241209,20.83,791,-26.68,20250224,519,11.75,20250204,990,-41.41,20240517,480,20.83,20241209,0.88,Y,078590,500,281 억,,1043287,N,N,3156,N,00,N
 20250512,150617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,579,9,2,1.58,59823051,104613,82.08,570,589,566,741,399,570,571.85,1.86,0,-88,586,578,572,564,558,575,561,281,171,500,380,1,1,56210338,325,6.81,0.65,12,0.19,85.00,890.00,990,20240517,-41.52,480,20241209,20.62,791,-26.80,20250224,519,11.56,20250204,990,-41.52,20240517,480,20.62,20241209,0.88,Y,078590,500,281 억,,1043287,N,N,4675,N,00,N
 20250512,140616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,576,6,2,1.05,54434885,95282,74.76,570,589,566,741,399,570,571.30,1.86,0,152,586,578,572,564,558,575,561,281,171,500,380,1,1,56210338,324,6.78,0.65,12,0.17,85.00,890.00,990,20240517,-41.82,480,20241209,20.00,791,-27.18,20250224,519,10.98,20250204,990,-41.82,20240517,480,20.00,20241209,0.88,Y,078590,500,281 억,,1043287,N,N,4675,N,00,N
diff --git a/078600/price/prices-20250501.csv b/078600/price/prices-20250501.csv
index e27f4d4d813e..6a088fd2d74c 100644
--- a/078600/price/prices-20250501.csv
+++ b/078600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160611,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,81200,-2700,5,-3.22,6118661850,74138,56.57,85000,85000,81100,109000,58800,83900,82530.71,19.69,0,-24178,86833,85366,83033,81566,79233,86100,82300,77,25100,500,60400,100,1,15480593,12570,34.09,5.28,12,0.48,2382.00,15372.00,163400,20240612,-50.31,71000,20250102,14.37,119800,-32.22,20250224,71000,14.37,20250102,163400,-50.31,20240612,71000,14.37,20250102,1.79,Y,078600,500,77 억,,3047619,N,N,5694,N,00,N
+20250513,150619,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,81300,-2600,5,-3.10,5541432450,67033,51.15,85000,85000,81200,109000,58800,83900,82667.23,19.69,0,-19364,86833,85366,83033,81566,79233,86100,82300,77,25100,500,60400,100,1,15480593,12586,34.13,5.29,12,0.43,2382.00,15372.00,163400,20240612,-50.24,71000,20250102,14.51,119800,-32.14,20250224,71000,14.51,20250102,163400,-50.24,20240612,71000,14.51,20250102,1.79,Y,078600,500,77 억,,3047619,N,N,8121,N,00,N
+20250513,140620,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,81700,-2200,5,-2.62,4691981600,56598,43.19,85000,85000,81600,109000,58800,83900,82900.13,19.69,0,-14922,86833,85366,83033,81566,79233,86100,82300,77,25100,500,60400,100,1,15480593,12648,34.30,5.31,12,0.37,2382.00,15372.00,163400,20240612,-50.00,71000,20250102,15.07,119800,-31.80,20250224,71000,15.07,20250102,163400,-50.00,20240612,71000,15.07,20250102,1.79,Y,078600,500,77 억,,3047619,N,N,8121,N,00,N
+20250513,130621,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82600,-1300,5,-1.55,3656303250,43969,33.55,85000,85000,82100,109000,58800,83900,83156.39,19.69,0,-9329,86833,85366,83033,81566,79233,86100,82300,77,25100,500,60400,100,1,15480593,12787,34.68,5.37,12,0.28,2382.00,15372.00,163400,20240612,-49.45,71000,20250102,16.34,119800,-31.05,20250224,71000,16.34,20250102,163400,-49.45,20240612,71000,16.34,20250102,1.79,Y,078600,500,77 억,,3047619,N,N,8121,N,00,N
+20250513,120622,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82400,-1500,5,-1.79,3435640350,41295,31.51,85000,85000,82100,109000,58800,83900,83197.49,19.69,0,-9263,86833,85366,83033,81566,79233,86100,82300,77,25100,500,60400,100,1,15480593,12756,34.59,5.36,12,0.27,2382.00,15372.00,163400,20240612,-49.57,71000,20250102,16.06,119800,-31.22,20250224,71000,16.06,20250102,163400,-49.57,20240612,71000,16.06,20250102,1.79,Y,078600,500,77 억,,3047619,N,N,8121,N,00,N
+20250513,110621,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82800,-1100,5,-1.31,2931249950,35181,26.84,85000,85000,82100,109000,58800,83900,83319.12,19.69,0,-6688,86833,85366,83033,81566,79233,86100,82300,77,25100,500,60400,100,1,15480593,12818,34.76,5.39,12,0.23,2382.00,15372.00,163400,20240612,-49.33,71000,20250102,16.62,119800,-30.88,20250224,71000,16.62,20250102,163400,-49.33,20240612,71000,16.62,20250102,1.79,Y,078600,500,77 억,,3047619,N,N,8121,N,00,N
+20250513,100623,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82800,-1100,5,-1.31,2324391450,27861,21.26,85000,85000,82100,109000,58800,83900,83428.14,19.69,0,-7932,86833,85366,83033,81566,79233,86100,82300,77,25100,500,60400,100,1,15480593,12818,34.76,5.39,12,0.18,2382.00,15372.00,163400,20240612,-49.33,71000,20250102,16.62,119800,-30.88,20250224,71000,16.62,20250102,163400,-49.33,20240612,71000,16.62,20250102,1.79,Y,078600,500,77 억,,3047619,N,N,8121,N,00,N
+20250513,090626,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,84200,300,2,0.36,461989750,5474,4.18,85000,85000,83900,109000,58800,83900,84397.10,19.69,0,-1807,86833,85366,83033,81566,79233,86100,82300,77,25100,500,60400,100,1,15480593,13035,35.35,5.48,12,0.04,2382.00,15372.00,163400,20240612,-48.47,71000,20250102,18.59,119800,-29.72,20250224,71000,18.59,20250102,163400,-48.47,20240612,71000,18.59,20250102,1.79,Y,078600,500,77 억,,3047619,N,N,8121,N,00,N
 20250512,160610,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,83900,3500,2,4.35,10886975650,131056,172.59,82400,84500,80700,104500,56300,80400,83070.71,19.43,0,28885,83933,82166,80933,79166,77933,81550,78550,77,24100,500,57880,100,1,15480593,12988,35.22,5.46,12,0.85,2382.00,15372.00,163400,20240612,-48.65,71000,20250102,18.17,119800,-29.97,20250224,71000,18.17,20250102,163400,-48.65,20240612,71000,18.17,20250102,1.78,Y,078600,500,77 억,,3007149,N,N,8119,N,00,N
 20250512,150617,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,83800,3400,2,4.23,10303473150,124097,163.43,82400,84500,80700,104500,56300,80400,83027.58,19.43,0,28473,83933,82166,80933,79166,77933,81550,78550,77,24100,500,57880,100,1,15480593,12973,35.18,5.45,12,0.80,2382.00,15372.00,163400,20240612,-48.71,71000,20250102,18.03,119800,-30.05,20250224,71000,18.03,20250102,163400,-48.71,20240612,71000,18.03,20250102,1.78,Y,078600,500,77 억,,3007149,N,N,9722,N,00,N
 20250512,140616,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,84300,3900,2,4.85,9428068550,113657,149.68,82400,84500,80700,104500,56300,80400,82951.94,19.43,0,24642,83933,82166,80933,79166,77933,81550,78550,77,24100,500,57880,100,1,15480593,13050,35.39,5.48,12,0.73,2382.00,15372.00,163400,20240612,-48.41,71000,20250102,18.73,119800,-29.63,20250224,71000,18.73,20250102,163400,-48.41,20240612,71000,18.73,20250102,1.78,Y,078600,500,77 억,,3007149,N,N,9722,N,00,N
diff --git a/078860/price/prices-20250501.csv b/078860/price/prices-20250501.csv
index fb6e81ab893a..508ae88220f6 100644
--- a/078860/price/prices-20250501.csv
+++ b/078860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160612,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1559,-59,5,-3.65,173496388,111443,25.03,1597,1618,1530,2100,1133,1618,1556.82,0.22,0,-4753,1707,1662,1581,1536,1455,1685,1559,59,482,100,1000,1,1,59362257,925,-3.54,1.04,12,0.19,-440.00,1501.00,2400,20250502,-35.04,720,20240429,116.53,2400,-35.04,20250502,1340,16.34,20250319,10350,-84.94,20240729,1340,16.34,20250319,0.06,Y,078860,100,59 억,,132929,N,N,0,N,00,N
+20250513,150620,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1549,-69,5,-4.26,151724538,97481,21.90,1597,1618,1530,2100,1133,1618,1556.45,0.22,0,-4236,1707,1662,1581,1536,1455,1685,1559,59,482,100,1000,1,1,59362257,920,-3.52,1.03,12,0.16,-440.00,1501.00,2400,20250502,-35.46,720,20240429,115.14,2400,-35.46,20250502,1340,15.60,20250319,10350,-85.03,20240729,1340,15.60,20250319,0.06,Y,078860,100,59 억,,132929,N,N,0,N,00,N
+20250513,140621,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1551,-67,5,-4.14,129495283,83009,18.65,1597,1618,1535,2100,1133,1618,1560.01,0.22,0,-2117,1707,1662,1581,1536,1455,1685,1559,59,482,100,1000,1,1,59362257,921,-3.52,1.03,12,0.14,-440.00,1501.00,2400,20250502,-35.38,720,20240429,115.42,2400,-35.38,20250502,1340,15.75,20250319,10350,-85.01,20240729,1340,15.75,20250319,0.06,Y,078860,100,59 억,,132929,N,N,0,N,00,N
+20250513,130621,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1569,-49,5,-3.03,76441404,48821,10.97,1597,1618,1550,2100,1133,1618,1565.75,0.22,0,1409,1707,1662,1581,1536,1455,1685,1559,59,482,100,1000,1,1,59362257,931,-3.57,1.05,12,0.08,-440.00,1501.00,2400,20250502,-34.62,720,20240429,117.92,2400,-34.62,20250502,1340,17.09,20250319,10350,-84.84,20240729,1340,17.09,20250319,0.06,Y,078860,100,59 억,,132929,N,N,0,N,00,N
+20250513,120622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1560,-58,5,-3.58,73293996,46809,10.51,1597,1618,1550,2100,1133,1618,1565.81,0.22,0,1384,1707,1662,1581,1536,1455,1685,1559,59,482,100,1000,1,1,59362257,926,-3.55,1.04,12,0.08,-440.00,1501.00,2400,20250502,-35.00,720,20240429,116.67,2400,-35.00,20250502,1340,16.42,20250319,10350,-84.93,20240729,1340,16.42,20250319,0.06,Y,078860,100,59 억,,132929,N,N,0,N,00,N
+20250513,110622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1553,-65,5,-4.02,62285207,39756,8.93,1597,1618,1550,2100,1133,1618,1566.69,0.22,0,-1288,1707,1662,1581,1536,1455,1685,1559,59,482,100,1000,1,1,59362257,922,-3.53,1.03,12,0.07,-440.00,1501.00,2400,20250502,-35.29,720,20240429,115.69,2400,-35.29,20250502,1340,15.90,20250319,10350,-85.00,20240729,1340,15.90,20250319,0.06,Y,078860,100,59 억,,132929,N,N,0,N,00,N
+20250513,100623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1573,-45,5,-2.78,24728539,15613,3.51,1597,1618,1570,2100,1133,1618,1583.84,0.22,0,-6111,1707,1662,1581,1536,1455,1685,1559,59,482,100,1000,1,1,59362257,934,-3.58,1.05,12,0.03,-440.00,1501.00,2400,20250502,-34.46,720,20240429,118.47,2400,-34.46,20250502,1340,17.39,20250319,10350,-84.80,20240729,1340,17.39,20250319,0.06,Y,078860,100,59 억,,132929,N,N,0,N,00,N
+20250513,090626,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1579,-39,5,-2.41,8990016,5622,1.26,1597,1618,1579,2100,1133,1618,1599.08,0.22,0,-1965,1707,1662,1581,1536,1455,1685,1559,59,482,100,1000,1,1,59362257,937,-3.59,1.05,12,0.01,-440.00,1501.00,2400,20250502,-34.21,720,20240429,119.31,2400,-34.21,20250502,1340,17.84,20250319,10350,-84.74,20240729,1340,17.84,20250319,0.06,Y,078860,100,59 억,,132929,N,N,0,N,00,N
 20250512,160610,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1618,-27,5,-1.64,691568653,444464,71.71,1551,1626,1500,2135,1152,1645,1555.32,0.26,0,-20394,1803,1723,1610,1530,1417,1764,1571,59,490,100,1010,1,1,59362257,960,-3.68,1.08,12,0.75,-440.00,1501.00,2400,20250502,-32.58,720,20240429,124.72,2400,-32.58,20250502,1340,20.75,20250319,10350,-84.37,20240729,1340,20.75,20250319,0.05,Y,078860,100,59 억,,157177,N,N,0,N,00,N
 20250512,150617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1533,-112,5,-6.81,582948493,376128,60.69,1551,1626,1500,2135,1152,1645,1549.06,0.26,0,-16925,1803,1723,1610,1530,1417,1764,1571,59,490,100,1010,1,1,59362257,910,-3.48,1.02,12,0.63,-440.00,1501.00,2400,20250502,-36.12,720,20240429,112.92,2400,-36.12,20250502,1340,14.40,20250319,10350,-85.19,20240729,1340,14.40,20250319,0.05,Y,078860,100,59 억,,157177,N,N,0,N,00,N
 20250512,140616,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1549,-96,5,-5.84,510562728,328554,53.01,1551,1626,1500,2135,1152,1645,1553.08,0.26,0,-15417,1803,1723,1610,1530,1417,1764,1571,59,490,100,1010,1,1,59362257,920,-3.52,1.03,12,0.55,-440.00,1501.00,2400,20250502,-35.46,720,20240429,115.14,2400,-35.46,20250502,1340,15.60,20250319,10350,-85.03,20240729,1340,15.60,20250319,0.05,Y,078860,100,59 억,,157177,N,N,0,N,00,N
diff --git a/078890/price/prices-20250501.csv b/078890/price/prices-20250501.csv
index 26add748fe4f..7591b91b1818 100644
--- a/078890/price/prices-20250501.csv
+++ b/078890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,35,2,1.08,150170235,46060,86.77,3255,3290,3220,4225,2275,3250,3260.29,4.32,0,4440,3350,3300,3240,3190,3130,3325,3215,90,975,500,2210,5,1,17920849,589,-1.09,0.45,12,0.26,-3020.00,7302.00,6960,20240523,-52.80,2540,20250407,29.33,3405,-3.52,20250414,2540,29.33,20250407,7090,-53.67,20240523,2540,29.33,20250407,0.87,Y,078890,500,89 억,,773545,N,N,6571,N,00,N
+20250513,150620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,40,2,1.23,138680420,42560,80.18,3255,3290,3220,4225,2275,3250,3258.47,4.32,0,5187,3350,3300,3240,3190,3130,3325,3215,90,975,500,2210,5,1,17920849,590,-1.09,0.45,12,0.24,-3020.00,7302.00,6960,20240523,-52.73,2540,20250407,29.53,3405,-3.38,20250414,2540,29.53,20250407,7090,-53.60,20240523,2540,29.53,20250407,0.87,Y,078890,500,89 억,,773545,N,N,4828,N,00,N
+20250513,140621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,15,2,0.46,125742455,38611,72.74,3255,3285,3220,4225,2275,3250,3256.65,4.32,0,5301,3350,3300,3240,3190,3130,3325,3215,90,975,500,2210,5,1,17920849,585,-1.08,0.45,12,0.22,-3020.00,7302.00,6960,20240523,-53.09,2540,20250407,28.54,3405,-4.11,20250414,2540,28.54,20250407,7090,-53.95,20240523,2540,28.54,20250407,0.87,Y,078890,500,89 억,,773545,N,N,4828,N,00,N
+20250513,130622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,30,2,0.92,88809900,27304,51.44,3255,3280,3220,4225,2275,3250,3252.63,4.32,0,2288,3350,3300,3240,3190,3130,3325,3215,90,975,500,2210,5,1,17920849,588,-1.09,0.45,12,0.15,-3020.00,7302.00,6960,20240523,-52.87,2540,20250407,29.13,3405,-3.67,20250414,2540,29.13,20250407,7090,-53.74,20240523,2540,29.13,20250407,0.87,Y,078890,500,89 억,,773545,N,N,4828,N,00,N
+20250513,120623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,10,2,0.31,68298410,21030,39.62,3255,3270,3220,4225,2275,3250,3247.67,4.32,0,481,3350,3300,3240,3190,3130,3325,3215,90,975,500,2210,5,1,17920849,584,-1.08,0.45,12,0.12,-3020.00,7302.00,6960,20240523,-53.16,2540,20250407,28.35,3405,-4.26,20250414,2540,28.35,20250407,7090,-54.02,20240523,2540,28.35,20250407,0.87,Y,078890,500,89 억,,773545,N,N,4828,N,00,N
+20250513,110622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,20,2,0.62,60317080,18584,35.01,3255,3270,3220,4225,2275,3250,3245.65,4.32,0,1005,3350,3300,3240,3190,3130,3325,3215,90,975,500,2210,5,1,17920849,586,-1.08,0.45,12,0.10,-3020.00,7302.00,6960,20240523,-53.02,2540,20250407,28.74,3405,-3.96,20250414,2540,28.74,20250407,7090,-53.88,20240523,2540,28.74,20250407,0.87,Y,078890,500,89 억,,773545,N,N,4828,N,00,N
+20250513,100624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,0,3,0.00,38725065,11951,22.51,3255,3270,3220,4225,2275,3250,3240.32,4.32,0,591,3350,3300,3240,3190,3130,3325,3215,90,975,500,2210,5,1,17920849,582,-1.08,0.45,12,0.07,-3020.00,7302.00,6960,20240523,-53.30,2540,20250407,27.95,3405,-4.55,20250414,2540,27.95,20250407,7090,-54.16,20240523,2540,27.95,20250407,0.87,Y,078890,500,89 억,,773545,N,N,4828,N,00,N
+20250513,090626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,10,2,0.31,4636625,1425,2.68,3255,3260,3230,4225,2275,3250,3253.77,4.32,0,-1212,3350,3300,3240,3190,3130,3325,3215,90,975,500,2210,5,1,17920849,584,-1.08,0.45,12,0.01,-3020.00,7302.00,6960,20240523,-53.16,2540,20250407,28.35,3405,-4.26,20250414,2540,28.35,20250407,7090,-54.02,20240523,2540,28.35,20250407,0.87,Y,078890,500,89 억,,773545,N,N,4828,N,00,N
 20250512,160610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,50,2,1.56,172321003,53082,189.88,3200,3290,3180,4160,2240,3200,3246.32,4.25,0,12028,3250,3225,3185,3160,3120,3232,3167,90,960,500,2170,5,1,17920849,582,-1.08,0.45,12,0.30,-3020.00,7302.00,6960,20240523,-53.30,2540,20250407,27.95,3405,-4.55,20250414,2540,27.95,20250407,7090,-54.16,20240523,2540,27.95,20250407,0.86,Y,078890,500,89 억,,761569,N,N,4828,N,00,N
 20250512,150617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,45,2,1.41,163405558,50335,180.06,3200,3290,3180,4160,2240,3200,3246.36,4.25,0,12381,3250,3225,3185,3160,3120,3232,3167,90,960,500,2170,5,1,17920849,582,-1.07,0.44,12,0.28,-3020.00,7302.00,6960,20240523,-53.38,2540,20250407,27.76,3405,-4.70,20250414,2540,27.76,20250407,7090,-54.23,20240523,2540,27.76,20250407,0.86,Y,078890,500,89 억,,761569,N,N,3348,N,00,N
 20250512,140616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,45,2,1.41,155217975,47807,171.01,3200,3290,3180,4160,2240,3200,3246.76,4.25,0,11763,3250,3225,3185,3160,3120,3232,3167,90,960,500,2170,5,1,17920849,582,-1.07,0.44,12,0.27,-3020.00,7302.00,6960,20240523,-53.38,2540,20250407,27.76,3405,-4.70,20250414,2540,27.76,20250407,7090,-54.23,20240523,2540,27.76,20250407,0.86,Y,078890,500,89 억,,761569,N,N,3348,N,00,N
diff --git a/078930/price/prices-20250501.csv b/078930/price/prices-20250501.csv
index 75f62c6931d5..4273a1c88377 100644
--- a/078930/price/prices-20250501.csv
+++ b/078930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160612,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39550,200,2,0.51,7071936125,179341,124.09,39250,39700,39050,51100,27550,39350,39432.90,17.37,0,21479,39883,39616,39233,38966,38583,39750,39100,4646,11750,5000,29110,50,1,92915378,36748,6.60,0.27,12,0.19,5988.00,148654.00,57500,20240621,-31.22,34700,20250409,13.98,41550,-4.81,20250219,34700,13.98,20250409,57500,-31.22,20240621,34700,13.98,20250409,0.13,Y,078930,5000,4645 억,,16143679,N,N,8504,N,00,N
+20250513,150620,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39450,100,2,0.25,6015653075,152618,105.60,39250,39700,39050,51100,27550,39350,39416.41,17.37,0,14616,39883,39616,39233,38966,38583,39750,39100,4646,11750,5000,29110,50,1,92915378,36655,6.59,0.27,12,0.16,5988.00,148654.00,57500,20240621,-31.39,34700,20250409,13.69,41550,-5.05,20250219,34700,13.69,20250409,57500,-31.39,20240621,34700,13.69,20250409,0.13,Y,078930,5000,4645 억,,16143679,N,N,4452,N,00,N
+20250513,140621,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39400,50,2,0.13,4946393575,125502,86.84,39250,39700,39050,51100,27550,39350,39412.87,17.37,0,13557,39883,39616,39233,38966,38583,39750,39100,4646,11750,5000,29110,50,1,92915378,36609,6.58,0.27,12,0.14,5988.00,148654.00,57500,20240621,-31.48,34700,20250409,13.54,41550,-5.17,20250219,34700,13.54,20250409,57500,-31.48,20240621,34700,13.54,20250409,0.13,Y,078930,5000,4645 억,,16143679,N,N,4452,N,00,N
+20250513,130622,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39500,150,2,0.38,3910125375,99231,68.66,39250,39700,39050,51100,27550,39350,39404.27,17.37,0,3696,39883,39616,39233,38966,38583,39750,39100,4646,11750,5000,29110,50,1,92915378,36702,6.60,0.27,12,0.11,5988.00,148654.00,57500,20240621,-31.30,34700,20250409,13.83,41550,-4.93,20250219,34700,13.83,20250409,57500,-31.30,20240621,34700,13.83,20250409,0.13,Y,078930,5000,4645 억,,16143679,N,N,4452,N,00,N
+20250513,120623,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39450,100,2,0.25,3134759450,79569,55.06,39250,39700,39050,51100,27550,39350,39396.74,17.37,0,235,39883,39616,39233,38966,38583,39750,39100,4646,11750,5000,29110,50,1,92915378,36655,6.59,0.27,12,0.09,5988.00,148654.00,57500,20240621,-31.39,34700,20250409,13.69,41550,-5.05,20250219,34700,13.69,20250409,57500,-31.39,20240621,34700,13.69,20250409,0.13,Y,078930,5000,4645 억,,16143679,N,N,4452,N,00,N
+20250513,110622,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39475,125,2,0.32,2396474225,60868,42.12,39250,39700,39050,51100,27550,39350,39371.66,17.37,0,-4414,39883,39616,39233,38966,38583,39750,39100,4646,11750,5000,29110,50,1,92915378,36678,6.59,0.27,12,0.07,5988.00,148654.00,57500,20240621,-31.35,34700,20250409,13.76,41550,-4.99,20250219,34700,13.76,20250409,57500,-31.35,20240621,34700,13.76,20250409,0.13,Y,078930,5000,4645 억,,16143679,N,N,4452,N,00,N
+20250513,100624,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39250,-100,5,-0.25,1553534225,39455,27.30,39250,39700,39050,51100,27550,39350,39374.84,17.37,0,-5108,39883,39616,39233,38966,38583,39750,39100,4646,11750,5000,29110,50,1,92915378,36469,6.55,0.26,12,0.04,5988.00,148654.00,57500,20240621,-31.74,34700,20250409,13.11,41550,-5.54,20250219,34700,13.11,20250409,57500,-31.74,20240621,34700,13.11,20250409,0.13,Y,078930,5000,4645 억,,16143679,N,N,4452,N,00,N
+20250513,090627,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39600,250,2,0.64,710102300,17978,12.44,39250,39700,39250,51100,27550,39350,39498.40,17.37,0,3496,39883,39616,39233,38966,38583,39750,39100,4646,11750,5000,29110,50,1,92915378,36794,6.61,0.27,12,0.02,5988.00,148654.00,57500,20240621,-31.13,34700,20250409,14.12,41550,-4.69,20250219,34700,14.12,20250409,57500,-31.13,20240621,34700,14.12,20250409,0.13,Y,078930,5000,4645 억,,16143679,N,N,4452,N,00,N
 20250512,160611,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39350,600,2,1.55,5678528050,144525,130.20,38900,39500,38850,50300,27150,38750,39290.97,17.38,0,1515,39150,38950,38650,38450,38150,39050,38550,4646,11550,5000,28670,50,1,92915378,36562,6.57,0.26,12,0.16,5988.00,148654.00,57500,20240621,-31.57,34700,20250409,13.40,41550,-5.29,20250219,34700,13.40,20250409,57500,-31.57,20240621,34700,13.40,20250409,0.13,Y,078930,5000,4645 억,,16148621,N,N,4452,N,00,N
 20250512,150618,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39350,600,2,1.55,5146509025,131001,118.02,38900,39500,38850,50300,27150,38750,39286.03,17.38,0,303,39150,38950,38650,38450,38150,39050,38550,4646,11550,5000,28670,50,1,92915378,36562,6.57,0.26,12,0.14,5988.00,148654.00,57500,20240621,-31.57,34700,20250409,13.40,41550,-5.29,20250219,34700,13.40,20250409,57500,-31.57,20240621,34700,13.40,20250409,0.13,Y,078930,5000,4645 억,,16148621,N,N,6811,N,00,N
 20250512,140617,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39250,500,2,1.29,4422509175,112582,101.42,38900,39500,38850,50300,27150,38750,39282.56,17.38,0,4105,39150,38950,38650,38450,38150,39050,38550,4646,11550,5000,28670,50,1,92915378,36469,6.55,0.26,12,0.12,5988.00,148654.00,57500,20240621,-31.74,34700,20250409,13.11,41550,-5.54,20250219,34700,13.11,20250409,57500,-31.74,20240621,34700,13.11,20250409,0.13,Y,078930,5000,4645 억,,16148621,N,N,6811,N,00,N
diff --git a/079000/price/prices-20250501.csv b/079000/price/prices-20250501.csv
index f4f432a45c75..e9d82b915642 100644
--- a/079000/price/prices-20250501.csv
+++ b/079000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5330,30,2,0.57,46362350,8665,41.21,5300,5410,5290,6890,3710,5300,5350.53,1.11,0,154,5426,5362,5306,5242,5186,5395,5275,36,1590,500,3600,10,1,7200000,384,18.57,0.48,12,0.12,287.00,11093.00,8760,20240513,-39.16,4925,20240821,8.22,6440,-17.24,20250409,5050,5.54,20250120,8760,-39.16,20240513,4925,8.22,20240821,1.88,Y,079000,500,36 억,,80003,N,N,0,N,00,N
+20250513,150620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5360,60,2,1.13,45588420,8520,40.52,5300,5410,5290,6890,3710,5300,5350.75,1.11,0,227,5426,5362,5306,5242,5186,5395,5275,36,1590,500,3600,10,1,7200000,386,18.68,0.48,12,0.12,287.00,11093.00,8760,20240513,-38.81,4925,20240821,8.83,6440,-16.77,20250409,5050,6.14,20250120,8760,-38.81,20240513,4925,8.83,20240821,1.88,Y,079000,500,36 억,,80003,N,N,0,N,00,N
+20250513,140621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5390,90,2,1.70,38305430,7161,34.06,5300,5410,5290,6890,3710,5300,5349.17,1.11,0,202,5426,5362,5306,5242,5186,5395,5275,36,1590,500,3600,10,1,7200000,388,18.78,0.49,12,0.10,287.00,11093.00,8760,20240513,-38.47,4925,20240821,9.44,6440,-16.30,20250409,5050,6.73,20250120,8760,-38.47,20240513,4925,9.44,20240821,1.88,Y,079000,500,36 억,,80003,N,N,0,N,00,N
+20250513,130622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5340,40,2,0.75,25067780,4703,22.37,5300,5390,5290,6890,3710,5300,5330.17,1.11,0,76,5426,5362,5306,5242,5186,5395,5275,36,1590,500,3600,10,1,7200000,384,18.61,0.48,12,0.07,287.00,11093.00,8760,20240513,-39.04,4925,20240821,8.43,6440,-17.08,20250409,5050,5.74,20250120,8760,-39.04,20240513,4925,8.43,20240821,1.88,Y,079000,500,36 억,,80003,N,N,0,N,00,N
+20250513,120623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5360,60,2,1.13,15228430,2873,13.66,5300,5360,5290,6890,3710,5300,5300.53,1.11,0,277,5426,5362,5306,5242,5186,5395,5275,36,1590,500,3600,10,1,7200000,386,18.68,0.48,12,0.04,287.00,11093.00,8760,20240513,-38.81,4925,20240821,8.83,6440,-16.77,20250409,5050,6.14,20250120,8760,-38.81,20240513,4925,8.83,20240821,1.88,Y,079000,500,36 억,,80003,N,N,0,N,00,N
+20250513,110623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,50,2,0.94,14194150,2680,12.75,5300,5360,5290,6890,3710,5300,5296.32,1.11,0,277,5426,5362,5306,5242,5186,5395,5275,36,1590,500,3600,10,1,7200000,385,18.64,0.48,12,0.04,287.00,11093.00,8760,20240513,-38.93,4925,20240821,8.63,6440,-16.93,20250409,5050,5.94,20250120,8760,-38.93,20240513,4925,8.63,20240821,1.88,Y,079000,500,36 억,,80003,N,N,0,N,00,N
+20250513,100624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,50,2,0.94,14087570,2660,12.65,5300,5360,5290,6890,3710,5300,5296.08,1.11,0,264,5426,5362,5306,5242,5186,5395,5275,36,1590,500,3600,10,1,7200000,385,18.64,0.48,12,0.04,287.00,11093.00,8760,20240513,-38.93,4925,20240821,8.63,6440,-16.93,20250409,5050,5.94,20250120,8760,-38.93,20240513,4925,8.63,20240821,1.88,Y,079000,500,36 억,,80003,N,N,0,N,00,N
+20250513,090627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6890,3710,5300,0.00,1.11,0,0,5426,5362,5306,5242,5186,5395,5275,36,1590,500,3600,10,1,7200000,382,18.47,0.48,12,0.00,287.00,11093.00,8760,20240513,-39.50,4925,20240821,7.61,6440,-17.70,20250409,5050,4.95,20250120,8760,-39.50,20240513,4925,7.61,20240821,1.88,Y,079000,500,36 억,,80003,N,N,0,N,00,N
 20250512,160611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,20,2,0.38,111475110,21027,310.00,5280,5370,5250,6860,3700,5280,5301.52,1.12,0,-952,5393,5336,5283,5226,5173,5365,5255,36,1580,500,3590,10,1,7200000,382,18.47,0.48,12,0.29,287.00,11093.00,8760,20240513,-39.50,4925,20240821,7.61,6440,-17.70,20250409,5050,4.95,20250120,8760,-39.50,20240513,4925,7.61,20240821,1.88,Y,079000,500,36 억,,80955,N,N,0,N,00,N
 20250512,150618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5340,60,2,1.14,85327450,16097,237.31,5280,5370,5250,6860,3700,5280,5300.83,1.12,0,-822,5393,5336,5283,5226,5173,5365,5255,36,1580,500,3590,10,1,7200000,384,18.61,0.48,12,0.22,287.00,11093.00,8760,20240513,-39.04,4925,20240821,8.43,6440,-17.08,20250409,5050,5.74,20250120,8760,-39.04,20240513,4925,8.43,20240821,1.88,Y,079000,500,36 억,,80955,N,N,0,N,00,N
 20250512,140617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,70,2,1.33,71421680,13475,198.66,5280,5370,5250,6860,3700,5280,5300.31,1.12,0,-1075,5393,5336,5283,5226,5173,5365,5255,36,1580,500,3590,10,1,7200000,385,18.64,0.48,12,0.19,287.00,11093.00,8760,20240513,-38.93,4925,20240821,8.63,6440,-16.93,20250409,5050,5.94,20250120,8760,-38.93,20240513,4925,8.63,20240821,1.88,Y,079000,500,36 억,,80955,N,N,0,N,00,N
diff --git a/079160/price/prices-20250501.csv b/079160/price/prices-20250501.csv
index 2b5b6b704cb3..884947f6a581 100644
--- a/079160/price/prices-20250501.csv
+++ b/079160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160613,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4830,-60,5,-1.23,616101383,126161,153.88,4990,4990,4830,6350,3425,4890,4883.45,5.68,0,-20044,4950,4920,4895,4865,4840,4935,4880,828,1460,500,3710,5,1,165580269,7998,-4.15,1.16,12,0.08,-1163.00,4177.00,7430,20240829,-34.99,4230,20250404,14.18,5490,-12.02,20250107,4230,14.18,20250404,7430,-34.99,20240829,4230,14.18,20250404,0.49,Y,079160,500,827 억,,9412454,N,N,30038,N,00,N
+20250513,150621,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4835,-55,5,-1.12,588317238,120411,146.87,4990,4990,4830,6350,3425,4890,4885.91,5.68,0,-16499,4950,4920,4895,4865,4840,4935,4880,828,1460,500,3710,5,1,165580269,8006,-4.16,1.16,12,0.07,-1163.00,4177.00,7430,20240829,-34.93,4230,20250404,14.30,5490,-11.93,20250107,4230,14.30,20250404,7430,-34.93,20240829,4230,14.30,20250404,0.49,Y,079160,500,827 억,,9412454,N,N,21998,N,00,N
+20250513,140622,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4850,-40,5,-0.82,453351778,92511,112.84,4990,4990,4845,6350,3425,4890,4900.52,5.68,0,-14553,4950,4920,4895,4865,4840,4935,4880,828,1460,500,3710,5,1,165580269,8031,-4.17,1.16,12,0.06,-1163.00,4177.00,7430,20240829,-34.72,4230,20250404,14.66,5490,-11.66,20250107,4230,14.66,20250404,7430,-34.72,20240829,4230,14.66,20250404,0.49,Y,079160,500,827 억,,9412454,N,N,21998,N,00,N
+20250513,130622,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4900,10,2,0.20,313003049,63742,77.75,4990,4990,4895,6350,3425,4890,4910.47,5.68,0,1417,4950,4920,4895,4865,4840,4935,4880,828,1460,500,3710,5,1,165580269,8113,-4.21,1.17,12,0.04,-1163.00,4177.00,7430,20240829,-34.05,4230,20250404,15.84,5490,-10.75,20250107,4230,15.84,20250404,7430,-34.05,20240829,4230,15.84,20250404,0.49,Y,079160,500,827 억,,9412454,N,N,21998,N,00,N
+20250513,120623,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4905,15,2,0.31,260357999,53000,64.65,4990,4990,4895,6350,3425,4890,4912.42,5.68,0,2390,4950,4920,4895,4865,4840,4935,4880,828,1460,500,3710,5,1,165580269,8122,-4.22,1.17,12,0.03,-1163.00,4177.00,7430,20240829,-33.98,4230,20250404,15.96,5490,-10.66,20250107,4230,15.96,20250404,7430,-33.98,20240829,4230,15.96,20250404,0.49,Y,079160,500,827 억,,9412454,N,N,21998,N,00,N
+20250513,110623,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4915,25,2,0.51,215295610,43827,53.46,4990,4990,4895,6350,3425,4890,4912.40,5.68,0,2072,4950,4920,4895,4865,4840,4935,4880,828,1460,500,3710,5,1,165580269,8138,-4.23,1.18,12,0.03,-1163.00,4177.00,7430,20240829,-33.85,4230,20250404,16.19,5490,-10.47,20250107,4230,16.19,20250404,7430,-33.85,20240829,4230,16.19,20250404,0.49,Y,079160,500,827 억,,9412454,N,N,21998,N,00,N
+20250513,100625,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4900,10,2,0.20,148367815,30197,36.83,4990,4990,4900,6350,3425,4890,4913.33,5.68,0,-614,4950,4920,4895,4865,4840,4935,4880,828,1460,500,3710,5,1,165580269,8113,-4.21,1.17,12,0.02,-1163.00,4177.00,7430,20240829,-34.05,4230,20250404,15.84,5490,-10.75,20250107,4230,15.84,20250404,7430,-34.05,20240829,4230,15.84,20250404,0.49,Y,079160,500,827 억,,9412454,N,N,21998,N,00,N
+20250513,090627,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4925,35,2,0.72,27019215,5447,6.64,4990,4990,4925,6350,3425,4890,4960.38,5.68,0,-2610,4950,4920,4895,4865,4840,4935,4880,828,1460,500,3710,5,1,165580269,8155,-4.23,1.18,12,0.00,-1163.00,4177.00,7430,20240829,-33.71,4230,20250404,16.43,5490,-10.29,20250107,4230,16.43,20250404,7430,-33.71,20240829,4230,16.43,20250404,0.49,Y,079160,500,827 억,,9412454,N,N,21998,N,00,N
 20250512,160611,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4890,-30,5,-0.61,401144462,81984,44.94,4870,4925,4870,6390,3445,4920,4892.96,5.68,0,-4829,5076,4997,4931,4852,4786,4965,4820,828,1470,500,3730,5,1,165580269,8097,-4.20,1.17,12,0.05,-1163.00,4177.00,7430,20240829,-34.19,4230,20250404,15.60,5490,-10.93,20250107,4230,15.60,20250404,7430,-34.19,20240829,4230,15.60,20250404,0.50,Y,079160,500,827 억,,9408191,N,N,21998,N,00,N
 20250512,150618,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4910,-10,5,-0.20,364704562,74537,40.85,4870,4925,4870,6390,3445,4920,4892.93,5.68,0,-6311,5076,4997,4931,4852,4786,4965,4820,828,1470,500,3730,5,1,165580269,8130,-4.22,1.18,12,0.05,-1163.00,4177.00,7430,20240829,-33.92,4230,20250404,16.08,5490,-10.56,20250107,4230,16.08,20250404,7430,-33.92,20240829,4230,16.08,20250404,0.50,Y,079160,500,827 억,,9408191,N,N,46775,N,00,N
 20250512,140617,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4920,0,3,0.00,303595617,62097,34.04,4870,4925,4870,6390,3445,4920,4889.05,5.68,0,-10411,5076,4997,4931,4852,4786,4965,4820,828,1470,500,3730,5,1,165580269,8147,-4.23,1.18,12,0.04,-1163.00,4177.00,7430,20240829,-33.78,4230,20250404,16.31,5490,-10.38,20250107,4230,16.31,20250404,7430,-33.78,20240829,4230,16.31,20250404,0.50,Y,079160,500,827 억,,9408191,N,N,46775,N,00,N
diff --git a/079170/price/prices-20250501.csv b/079170/price/prices-20250501.csv
index 7ef4b4314a17..c71879aa1836 100644
--- a/079170/price/prices-20250501.csv
+++ b/079170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7080,60,2,0.85,136618140,19333,211.80,7020,7240,6970,9120,4920,7020,7066.57,5.44,0,987,7120,7070,7000,6950,6880,7095,6975,26,2100,500,4770,10,1,5200000,368,5.40,0.55,12,0.37,1311.00,12973.00,8900,20241105,-20.45,5330,20240805,32.83,7290,-2.88,20250212,6260,13.10,20250203,8900,-20.45,20241105,5330,32.83,20240805,0.78,Y,079170,500,26 억,,282628,N,N,535,N,00,N
+20250513,150621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7090,70,2,1.00,133897550,18948,207.58,7020,7240,6970,9120,4920,7020,7066.58,5.44,0,990,7120,7070,7000,6950,6880,7095,6975,26,2100,500,4770,10,1,5200000,369,5.41,0.55,12,0.36,1311.00,12973.00,8900,20241105,-20.34,5330,20240805,33.02,7290,-2.74,20250212,6260,13.26,20250203,8900,-20.34,20241105,5330,33.02,20240805,0.78,Y,079170,500,26 억,,282628,N,N,647,N,00,N
+20250513,140622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7030,10,2,0.14,128019610,18110,198.40,7020,7240,6970,9120,4920,7020,7069.00,5.44,0,718,7120,7070,7000,6950,6880,7095,6975,26,2100,500,4770,10,1,5200000,366,5.36,0.54,12,0.35,1311.00,12973.00,8900,20241105,-21.01,5330,20240805,31.89,7290,-3.57,20250212,6260,12.30,20250203,8900,-21.01,20241105,5330,31.89,20240805,0.78,Y,079170,500,26 억,,282628,N,N,647,N,00,N
+20250513,130623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7090,70,2,1.00,120535340,17043,186.71,7020,7240,6970,9120,4920,7020,7072.43,5.44,0,704,7120,7070,7000,6950,6880,7095,6975,26,2100,500,4770,10,1,5200000,369,5.41,0.55,12,0.33,1311.00,12973.00,8900,20241105,-20.34,5330,20240805,33.02,7290,-2.74,20250212,6260,13.26,20250203,8900,-20.34,20241105,5330,33.02,20240805,0.78,Y,079170,500,26 억,,282628,N,N,647,N,00,N
+20250513,120624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7010,-10,5,-0.14,23869730,3402,37.27,7020,7050,6970,9120,4920,7020,7016.38,5.44,0,7,7120,7070,7000,6950,6880,7095,6975,26,2100,500,4770,10,1,5200000,365,5.35,0.54,12,0.07,1311.00,12973.00,8900,20241105,-21.24,5330,20240805,31.52,7290,-3.84,20250212,6260,11.98,20250203,8900,-21.24,20241105,5330,31.52,20240805,0.78,Y,079170,500,26 억,,282628,N,N,647,N,00,N
+20250513,110623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6980,-40,5,-0.57,20455730,2914,31.92,7020,7050,6970,9120,4920,7020,7019.81,5.44,0,-177,7120,7070,7000,6950,6880,7095,6975,26,2100,500,4770,10,1,5200000,363,5.32,0.54,12,0.06,1311.00,12973.00,8900,20241105,-21.57,5330,20240805,30.96,7290,-4.25,20250212,6260,11.50,20250203,8900,-21.57,20241105,5330,30.96,20240805,0.78,Y,079170,500,26 억,,282628,N,N,647,N,00,N
+20250513,100625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7020,0,3,0.00,16332600,2326,25.48,7020,7050,6970,9120,4920,7020,7021.75,5.44,0,-178,7120,7070,7000,6950,6880,7095,6975,26,2100,500,4770,10,1,5200000,365,5.35,0.54,12,0.04,1311.00,12973.00,8900,20241105,-21.12,5330,20240805,31.71,7290,-3.70,20250212,6260,12.14,20250203,8900,-21.12,20241105,5330,31.71,20240805,0.78,Y,079170,500,26 억,,282628,N,N,647,N,00,N
+20250513,090627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7050,30,2,0.43,1075670,153,1.68,7020,7050,7020,9120,4920,7020,7030.52,5.44,0,-4,7120,7070,7000,6950,6880,7095,6975,26,2100,500,4770,10,1,5200000,367,5.38,0.54,12,0.00,1311.00,12973.00,8900,20241105,-20.79,5330,20240805,32.27,7290,-3.29,20250212,6260,12.62,20250203,8900,-20.79,20241105,5330,32.27,20240805,0.78,Y,079170,500,26 억,,282628,N,N,647,N,00,N
 20250512,160611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7020,0,3,0.00,63862850,9122,138.07,7000,7050,6930,9120,4920,7020,7000.97,5.42,0,699,7333,7176,7043,6886,6753,7255,6965,26,2100,500,4770,10,1,5200000,365,5.35,0.54,12,0.18,1311.00,12973.00,8900,20241105,-21.12,5330,20240805,31.71,7290,-3.70,20250212,6260,12.14,20250203,8900,-21.12,20241105,5330,31.71,20240805,0.79,Y,079170,500,26 억,,281994,N,N,647,N,00,N
 20250512,150618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7030,10,2,0.14,62086790,8869,134.24,7000,7050,6930,9120,4920,7020,7000.43,5.42,0,690,7333,7176,7043,6886,6753,7255,6965,26,2100,500,4770,10,1,5200000,366,5.36,0.54,12,0.17,1311.00,12973.00,8900,20241105,-21.01,5330,20240805,31.89,7290,-3.57,20250212,6260,12.30,20250203,8900,-21.01,20241105,5330,31.89,20240805,0.79,Y,079170,500,26 억,,281994,N,N,603,N,00,N
 20250512,140617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7030,10,2,0.14,57807360,8260,125.02,7000,7050,6930,9120,4920,7020,6998.47,5.42,0,625,7333,7176,7043,6886,6753,7255,6965,26,2100,500,4770,10,1,5200000,366,5.36,0.54,12,0.16,1311.00,12973.00,8900,20241105,-21.01,5330,20240805,31.89,7290,-3.57,20250212,6260,12.30,20250203,8900,-21.01,20241105,5330,31.89,20240805,0.79,Y,079170,500,26 억,,281994,N,N,603,N,00,N
diff --git a/079190/price/prices-20250501.csv b/079190/price/prices-20250501.csv
index 36e906ff7b01..23ab0d1c7235 100644
--- a/079190/price/prices-20250501.csv
+++ b/079190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,547,-2,5,-0.36,190446135,349545,63.54,559,559,536,713,385,549,544.84,0.49,0,-10752,575,562,543,530,511,568,536,192,164,500,340,1,1,38355514,210,-5.42,1.15,12,0.91,-101.00,475.00,1091,20240820,-49.86,431,20250331,26.91,671,-18.48,20250508,431,26.91,20250331,1091,-49.86,20240820,431,26.91,20250331,0.17,Y,079190,500,191 억,,188231,N,N,0,N,00,N
+20250513,150621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,545,-4,5,-0.73,182688395,335387,60.96,559,559,536,713,385,549,544.71,0.49,0,-9984,575,562,543,530,511,568,536,192,164,500,340,1,1,38355514,209,-5.40,1.15,12,0.87,-101.00,475.00,1091,20240820,-50.05,431,20250331,26.45,671,-18.78,20250508,431,26.45,20250331,1091,-50.05,20240820,431,26.45,20250331,0.17,Y,079190,500,191 억,,188231,N,N,0,N,00,N
+20250513,140622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,543,-6,5,-1.09,152746725,280139,50.92,559,559,536,713,385,549,545.25,0.49,0,-16735,575,562,543,530,511,568,536,192,164,500,340,1,1,38355514,208,-5.38,1.14,12,0.73,-101.00,475.00,1091,20240820,-50.23,431,20250331,25.99,671,-19.08,20250508,431,25.99,20250331,1091,-50.23,20240820,431,25.99,20250331,0.17,Y,079190,500,191 억,,188231,N,N,0,N,00,N
+20250513,130623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,548,-1,5,-0.18,138617345,254198,46.20,559,559,536,713,385,549,545.31,0.49,0,-16988,575,562,543,530,511,568,536,192,164,500,340,1,1,38355514,210,-5.43,1.15,12,0.66,-101.00,475.00,1091,20240820,-49.77,431,20250331,27.15,671,-18.33,20250508,431,27.15,20250331,1091,-49.77,20240820,431,27.15,20250331,0.17,Y,079190,500,191 억,,188231,N,N,0,N,00,N
+20250513,120624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,550,1,2,0.18,127686718,234263,42.58,559,559,536,713,385,549,545.06,0.49,0,-16990,575,562,543,530,511,568,536,192,164,500,340,1,1,38355514,211,-5.45,1.16,12,0.61,-101.00,475.00,1091,20240820,-49.59,431,20250331,27.61,671,-18.03,20250508,431,27.61,20250331,1091,-49.59,20240820,431,27.61,20250331,0.17,Y,079190,500,191 억,,188231,N,N,0,N,00,N
+20250513,110623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,543,-6,5,-1.09,89956460,165474,30.08,559,559,536,713,385,549,543.63,0.49,0,-17063,575,562,543,530,511,568,536,192,164,500,340,1,1,38355514,208,-5.38,1.14,12,0.43,-101.00,475.00,1091,20240820,-50.23,431,20250331,25.99,671,-19.08,20250508,431,25.99,20250331,1091,-50.23,20240820,431,25.99,20250331,0.17,Y,079190,500,191 억,,188231,N,N,0,N,00,N
+20250513,100625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,544,-5,5,-0.91,71974947,132267,24.04,559,559,536,713,385,549,544.16,0.49,0,-16629,575,562,543,530,511,568,536,192,164,500,340,1,1,38355514,209,-5.39,1.15,12,0.34,-101.00,475.00,1091,20240820,-50.14,431,20250331,26.22,671,-18.93,20250508,431,26.22,20250331,1091,-50.14,20240820,431,26.22,20250331,0.17,Y,079190,500,191 억,,188231,N,N,0,N,00,N
+20250513,090628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,553,4,2,0.73,8169452,14774,2.69,559,559,549,713,385,549,552.96,0.49,0,-626,575,562,543,530,511,568,536,192,164,500,340,1,1,38355514,212,-5.48,1.16,12,0.04,-101.00,475.00,1091,20240820,-49.31,431,20250331,28.31,671,-17.59,20250508,431,28.31,20250331,1091,-49.31,20240820,431,28.31,20250331,0.17,Y,079190,500,191 억,,188231,N,N,0,N,00,N
 20250512,160612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,549,11,2,2.04,298637146,549795,59.69,538,556,524,699,377,538,543.15,0.49,0,225,584,560,538,514,492,550,504,192,161,500,330,1,1,38355514,211,-5.44,1.16,12,1.43,-101.00,475.00,1091,20240820,-49.68,431,20250331,27.38,671,-18.18,20250508,431,27.38,20250331,1091,-49.68,20240820,431,27.38,20250331,0.17,Y,079190,500,191 억,,187463,N,N,0,N,00,N
 20250512,150619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,550,12,2,2.23,289410039,532973,57.86,538,556,524,699,377,538,543.01,0.49,0,440,584,560,538,514,492,550,504,192,161,500,330,1,1,38355514,211,-5.45,1.16,12,1.39,-101.00,475.00,1091,20240820,-49.59,431,20250331,27.61,671,-18.03,20250508,431,27.61,20250331,1091,-49.59,20240820,431,27.61,20250331,0.17,Y,079190,500,191 억,,187463,N,N,0,N,00,N
 20250512,140618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,554,16,2,2.97,269083828,495929,53.84,538,556,524,699,377,538,542.59,0.49,0,-1050,584,560,538,514,492,550,504,192,161,500,330,1,1,38355514,212,-5.49,1.17,12,1.29,-101.00,475.00,1091,20240820,-49.22,431,20250331,28.54,671,-17.44,20250508,431,28.54,20250331,1091,-49.22,20240820,431,28.54,20250331,0.17,Y,079190,500,191 억,,187463,N,N,0,N,00,N
diff --git a/079370/price/prices-20250501.csv b/079370/price/prices-20250501.csv
index 6a129f209358..65526ebae1d0 100644
--- a/079370/price/prices-20250501.csv
+++ b/079370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160614,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14000,-160,5,-1.13,3411530805,241360,109.73,14500,14590,13900,18400,9920,14160,14134.62,4.13,0,-36661,14573,14366,13953,13746,13333,14470,13850,155,4240,500,10190,10,1,31016990,4342,10.37,1.25,12,0.78,1350.00,11229.00,19950,20240521,-29.82,10210,20241209,37.12,16800,-16.67,20250219,11600,20.69,20250409,19950,-29.82,20240521,10210,37.12,20241209,3.61,Y,079370,500,155 억,,1280862,N,N,29071,N,00,N
+20250513,150621,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14000,-160,5,-1.13,3339378965,236209,107.39,14500,14590,13900,18400,9920,14160,14137.39,4.13,0,-36182,14573,14366,13953,13746,13333,14470,13850,155,4240,500,10190,10,1,31016990,4342,10.37,1.25,12,0.76,1350.00,11229.00,19950,20240521,-29.82,10210,20241209,37.12,16800,-16.67,20250219,11600,20.69,20250409,19950,-29.82,20240521,10210,37.12,20241209,3.61,Y,079370,500,155 억,,1280862,N,N,23610,N,00,N
+20250513,140622,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13960,-200,5,-1.41,3176002445,224495,102.06,14500,14590,13900,18400,9920,14160,14147.32,4.13,0,-34051,14573,14366,13953,13746,13333,14470,13850,155,4240,500,10190,10,1,31016990,4330,10.34,1.24,12,0.72,1350.00,11229.00,19950,20240521,-30.03,10210,20241209,36.73,16800,-16.90,20250219,11600,20.34,20250409,19950,-30.03,20240521,10210,36.73,20241209,3.61,Y,079370,500,155 억,,1280862,N,N,23610,N,00,N
+20250513,130623,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13950,-210,5,-1.48,2911565640,205520,93.44,14500,14590,13950,18400,9920,14160,14166.82,4.13,0,-35085,14573,14366,13953,13746,13333,14470,13850,155,4240,500,10190,10,1,31016990,4327,10.33,1.24,12,0.66,1350.00,11229.00,19950,20240521,-30.08,10210,20241209,36.63,16800,-16.96,20250219,11600,20.26,20250409,19950,-30.08,20240521,10210,36.63,20241209,3.61,Y,079370,500,155 억,,1280862,N,N,23610,N,00,N
+20250513,120624,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14060,-100,5,-0.71,2475836630,174417,79.30,14500,14590,14020,18400,9920,14160,14194.93,4.13,0,-21881,14573,14366,13953,13746,13333,14470,13850,155,4240,500,10190,10,1,31016990,4361,10.41,1.25,12,0.56,1350.00,11229.00,19950,20240521,-29.52,10210,20241209,37.71,16800,-16.31,20250219,11600,21.21,20250409,19950,-29.52,20240521,10210,37.71,20241209,3.61,Y,079370,500,155 억,,1280862,N,N,23610,N,00,N
+20250513,110624,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14130,-30,5,-0.21,2270076605,159810,72.66,14500,14590,14020,18400,9920,14160,14204.85,4.13,0,-21220,14573,14366,13953,13746,13333,14470,13850,155,4240,500,10190,10,1,31016990,4383,10.47,1.26,12,0.52,1350.00,11229.00,19950,20240521,-29.17,10210,20241209,38.39,16800,-15.89,20250219,11600,21.81,20250409,19950,-29.17,20240521,10210,38.39,20241209,3.61,Y,079370,500,155 억,,1280862,N,N,23610,N,00,N
+20250513,100625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14050,-110,5,-0.78,1399082890,98213,44.65,14500,14590,14020,18400,9920,14160,14245.39,4.13,0,-25622,14573,14366,13953,13746,13333,14470,13850,155,4240,500,10190,10,1,31016990,4358,10.41,1.25,12,0.32,1350.00,11229.00,19950,20240521,-29.57,10210,20241209,37.61,16800,-16.37,20250219,11600,21.12,20250409,19950,-29.57,20240521,10210,37.61,20241209,3.61,Y,079370,500,155 억,,1280862,N,N,23610,N,00,N
+20250513,090628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14390,230,2,1.62,399622320,27675,12.58,14500,14590,14360,18400,9920,14160,14439.83,4.13,0,-4922,14573,14366,13953,13746,13333,14470,13850,155,4240,500,10190,10,1,31016990,4463,10.66,1.28,12,0.09,1350.00,11229.00,19950,20240521,-27.87,10210,20241209,40.94,16800,-14.35,20250219,11600,24.05,20250409,19950,-27.87,20240521,10210,40.94,20241209,3.61,Y,079370,500,155 억,,1280862,N,N,23610,N,00,N
 20250512,160612,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14160,700,2,5.20,3057315895,219954,164.42,13580,14160,13540,17490,9430,13460,13899.67,3.73,0,70871,14120,13790,13570,13240,13020,13680,13130,155,4030,500,9690,10,1,31016990,4392,10.49,1.26,12,0.71,1350.00,11229.00,19950,20240521,-29.02,10210,20241209,38.69,16800,-15.71,20250219,11600,22.07,20250409,19950,-29.02,20240521,10210,38.69,20241209,3.58,Y,079370,500,155 억,,1157995,N,N,23559,N,00,N
 20250512,150619,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14090,630,2,4.68,2678736095,193179,144.41,13580,14120,13540,17490,9430,13460,13866.60,3.73,0,71104,14120,13790,13570,13240,13020,13680,13130,155,4030,500,9690,10,1,31016990,4370,10.44,1.25,12,0.62,1350.00,11229.00,19950,20240521,-29.37,10210,20241209,38.00,16800,-16.13,20250219,11600,21.47,20250409,19950,-29.37,20240521,10210,38.00,20241209,3.58,Y,079370,500,155 억,,1157995,N,N,20444,N,00,N
 20250512,140618,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13910,450,2,3.34,1938014910,140350,104.91,13580,13960,13540,17490,9430,13460,13808.44,3.73,0,50347,14120,13790,13570,13240,13020,13680,13130,155,4030,500,9690,10,1,31016990,4314,10.30,1.24,12,0.45,1350.00,11229.00,19950,20240521,-30.28,10210,20241209,36.24,16800,-17.20,20250219,11600,19.91,20250409,19950,-30.28,20240521,10210,36.24,20241209,3.58,Y,079370,500,155 억,,1157995,N,N,20444,N,00,N
diff --git a/079430/price/prices-20250501.csv b/079430/price/prices-20250501.csv
index 96891996a263..78b33031b35d 100644
--- a/079430/price/prices-20250501.csv
+++ b/079430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160614,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7770,60,2,0.78,133247190,17172,52.73,7800,7890,7670,10020,5400,7710,7759.56,4.34,0,1147,7990,7850,7760,7620,7530,7805,7575,205,2310,1000,5550,10,1,20535282,1596,10.51,0.38,12,0.08,739.00,20213.00,11800,20240521,-34.15,6590,20250409,17.91,7990,-2.75,20250210,6590,17.91,20250409,11800,-34.15,20240521,6590,17.91,20250409,1.76,Y,079430,1000,205 억,,890803,N,N,1556,N,00,N
+20250513,150622,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7780,70,2,0.91,130962520,16878,51.83,7800,7890,7670,10020,5400,7710,7759.36,4.34,0,1172,7990,7850,7760,7620,7530,7805,7575,205,2310,1000,5550,10,1,20535282,1598,10.53,0.38,12,0.08,739.00,20213.00,11800,20240521,-34.07,6590,20250409,18.06,7990,-2.63,20250210,6590,18.06,20250409,11800,-34.07,20240521,6590,18.06,20250409,1.76,Y,079430,1000,205 억,,890803,N,N,1136,N,00,N
+20250513,140623,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7770,60,2,0.78,99885800,12866,39.51,7800,7890,7670,10020,5400,7710,7763.55,4.34,0,-2137,7990,7850,7760,7620,7530,7805,7575,205,2310,1000,5550,10,1,20535282,1596,10.51,0.38,12,0.06,739.00,20213.00,11800,20240521,-34.15,6590,20250409,17.91,7990,-2.75,20250210,6590,17.91,20250409,11800,-34.15,20240521,6590,17.91,20250409,1.76,Y,079430,1000,205 억,,890803,N,N,1136,N,00,N
+20250513,130623,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7770,60,2,0.78,87673570,11294,34.68,7800,7890,7670,10020,5400,7710,7762.84,4.34,0,-2765,7990,7850,7760,7620,7530,7805,7575,205,2310,1000,5550,10,1,20535282,1596,10.51,0.38,12,0.05,739.00,20213.00,11800,20240521,-34.15,6590,20250409,17.91,7990,-2.75,20250210,6590,17.91,20250409,11800,-34.15,20240521,6590,17.91,20250409,1.76,Y,079430,1000,205 억,,890803,N,N,1136,N,00,N
+20250513,120624,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7770,60,2,0.78,78508660,10113,31.06,7800,7890,7670,10020,5400,7710,7763.14,4.34,0,-2508,7990,7850,7760,7620,7530,7805,7575,205,2310,1000,5550,10,1,20535282,1596,10.51,0.38,12,0.05,739.00,20213.00,11800,20240521,-34.15,6590,20250409,17.91,7990,-2.75,20250210,6590,17.91,20250409,11800,-34.15,20240521,6590,17.91,20250409,1.76,Y,079430,1000,205 억,,890803,N,N,1136,N,00,N
+20250513,110624,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7780,70,2,0.91,63560900,8190,25.15,7800,7890,7670,10020,5400,7710,7760.79,4.34,0,-2263,7990,7850,7760,7620,7530,7805,7575,205,2310,1000,5550,10,1,20535282,1598,10.53,0.38,12,0.04,739.00,20213.00,11800,20240521,-34.07,6590,20250409,18.06,7990,-2.63,20250210,6590,18.06,20250409,11800,-34.07,20240521,6590,18.06,20250409,1.76,Y,079430,1000,205 억,,890803,N,N,1136,N,00,N
+20250513,100626,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7730,20,2,0.26,31017280,4011,12.32,7800,7800,7670,10020,5400,7710,7733.05,4.34,0,-1474,7990,7850,7760,7620,7530,7805,7575,205,2310,1000,5550,10,1,20535282,1587,10.46,0.38,12,0.02,739.00,20213.00,11800,20240521,-34.49,6590,20250409,17.30,7990,-3.25,20250210,6590,17.30,20250409,11800,-34.49,20240521,6590,17.30,20250409,1.76,Y,079430,1000,205 억,,890803,N,N,1136,N,00,N
+20250513,090628,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7770,60,2,0.78,11253140,1454,4.47,7800,7800,7720,10020,5400,7710,7739.44,4.34,0,-923,7990,7850,7760,7620,7530,7805,7575,205,2310,1000,5550,10,1,20535282,1596,10.51,0.38,12,0.01,739.00,20213.00,11800,20240521,-34.15,6590,20250409,17.91,7990,-2.75,20250210,6590,17.91,20250409,11800,-34.15,20240521,6590,17.91,20250409,1.76,Y,079430,1000,205 억,,890803,N,N,1136,N,00,N
 20250512,160612,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7710,-40,5,-0.52,252627220,32563,72.24,7760,7900,7670,10070,5430,7750,7758.11,4.30,0,6831,8030,7890,7720,7580,7410,7960,7650,205,2320,1000,5580,10,1,20535282,1583,10.43,0.38,12,0.16,739.00,20213.00,11800,20240521,-34.66,6590,20250409,17.00,7990,-3.50,20250210,6590,17.00,20250409,11800,-34.66,20240521,6590,17.00,20250409,1.78,Y,079430,1000,205 억,,883837,N,N,1136,N,00,N
 20250512,150619,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7720,-30,5,-0.39,244442480,31501,69.88,7760,7900,7670,10070,5430,7750,7759.83,4.30,0,7210,8030,7890,7720,7580,7410,7960,7650,205,2320,1000,5580,10,1,20535282,1585,10.45,0.38,12,0.15,739.00,20213.00,11800,20240521,-34.58,6590,20250409,17.15,7990,-3.38,20250210,6590,17.15,20250409,11800,-34.58,20240521,6590,17.15,20250409,1.78,Y,079430,1000,205 억,,883837,N,N,854,N,00,N
 20250512,140618,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7720,-30,5,-0.39,200112420,25747,57.12,7760,7900,7720,10070,5430,7750,7772.26,4.30,0,6447,8030,7890,7720,7580,7410,7960,7650,205,2320,1000,5580,10,1,20535282,1585,10.45,0.38,12,0.13,739.00,20213.00,11800,20240521,-34.58,6590,20250409,17.15,7990,-3.38,20250210,6590,17.15,20250409,11800,-34.58,20240521,6590,17.15,20250409,1.78,Y,079430,1000,205 억,,883837,N,N,854,N,00,N
diff --git a/079550/price/prices-20250501.csv b/079550/price/prices-20250501.csv
index aa25d5f9c9d7..8eadedbaa9c7 100644
--- a/079550/price/prices-20250501.csv
+++ b/079550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160614,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,378000,-3500,5,-0.92,86968542000,233739,91.42,365500,381000,358500,495500,267500,381500,372074.36,31.12,0,25495,411833,396666,384833,369666,357833,390750,363750,1100,114000,5000,282310,500,1,22000000,83160,37.51,6.84,12,1.06,10078.00,55272.00,419500,20250508,-9.89,149900,20240523,152.17,419500,-9.89,20250508,208000,81.73,20250120,419500,-9.89,20250508,149900,152.17,20240523,1.11,Y,079550,5000,1100 억,,6845586,N,N,3228,N,00,N
+20250513,150622,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,378500,-3000,5,-0.79,81814220500,220097,86.08,365500,381000,358500,495500,267500,381500,371718.88,31.12,0,23599,411833,396666,384833,369666,357833,390750,363750,1100,114000,5000,282310,500,1,22000000,83270,37.56,6.85,12,1.00,10078.00,55272.00,419500,20250508,-9.77,149900,20240523,152.50,419500,-9.77,20250508,208000,81.97,20250120,419500,-9.77,20250508,149900,152.50,20240523,1.11,Y,079550,5000,1100 억,,6845586,N,N,4176,N,00,N
+20250513,140623,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,376000,-5500,5,-1.44,74687777250,201219,78.70,365500,381000,358500,495500,267500,381500,371176.51,31.12,0,21251,411833,396666,384833,369666,357833,390750,363750,1100,114000,5000,282310,500,1,22000000,82720,37.31,6.80,12,0.91,10078.00,55272.00,419500,20250508,-10.37,149900,20240523,150.83,419500,-10.37,20250508,208000,80.77,20250120,419500,-10.37,20250508,149900,150.83,20240523,1.11,Y,079550,5000,1100 억,,6845586,N,N,4176,N,00,N
+20250513,130624,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,374000,-7500,5,-1.97,70192150000,189255,74.02,365500,381000,358500,495500,267500,381500,370886.58,31.12,0,19398,411833,396666,384833,369666,357833,390750,363750,1100,114000,5000,282310,500,1,22000000,82280,37.11,6.77,12,0.86,10078.00,55272.00,419500,20250508,-10.85,149900,20240523,149.50,419500,-10.85,20250508,208000,79.81,20250120,419500,-10.85,20250508,149900,149.50,20240523,1.11,Y,079550,5000,1100 억,,6845586,N,N,4176,N,00,N
+20250513,120625,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,378750,-2750,5,-0.72,62397793500,168558,65.93,365500,381000,358500,495500,267500,381500,370185.82,31.12,0,24207,411833,396666,384833,369666,357833,390750,363750,1100,114000,5000,282310,500,1,22000000,83325,37.58,6.85,12,0.77,10078.00,55272.00,419500,20250508,-9.71,149900,20240523,152.67,419500,-9.71,20250508,208000,82.09,20250120,419500,-9.71,20250508,149900,152.67,20240523,1.11,Y,079550,5000,1100 억,,6845586,N,N,4176,N,00,N
+20250513,110624,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,373500,-8000,5,-2.10,56457261000,152724,59.73,365500,381000,358500,495500,267500,381500,369668.48,31.12,0,17805,411833,396666,384833,369666,357833,390750,363750,1100,114000,5000,282310,500,1,22000000,82170,37.06,6.76,12,0.69,10078.00,55272.00,419500,20250508,-10.97,149900,20240523,149.17,419500,-10.97,20250508,208000,79.57,20250120,419500,-10.97,20250508,149900,149.17,20240523,1.11,Y,079550,5000,1100 억,,6845586,N,N,4176,N,00,N
+20250513,100626,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,379500,-2000,5,-0.52,46110175250,125036,48.90,365500,381000,358500,495500,267500,381500,368775.09,31.12,0,12576,411833,396666,384833,369666,357833,390750,363750,1100,114000,5000,282310,500,1,22000000,83490,37.66,6.87,12,0.57,10078.00,55272.00,419500,20250508,-9.54,149900,20240523,153.17,419500,-9.54,20250508,208000,82.45,20250120,419500,-9.54,20250508,149900,153.17,20240523,1.11,Y,079550,5000,1100 억,,6845586,N,N,4176,N,00,N
+20250513,090628,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,365000,-16500,5,-4.33,12228687500,33582,13.13,365500,368000,360500,495500,267500,381500,364143.59,31.12,0,6695,411833,396666,384833,369666,357833,390750,363750,1100,114000,5000,282310,500,1,22000000,80300,36.22,6.60,12,0.15,10078.00,55272.00,419500,20250508,-12.99,149900,20240523,143.50,419500,-12.99,20250508,208000,75.48,20250120,419500,-12.99,20250508,149900,143.50,20240523,1.11,Y,079550,5000,1100 억,,6845586,N,N,4176,N,00,N
 20250512,160612,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,381500,-20500,5,-5.10,98836459000,255678,61.62,397000,400000,373000,522000,281500,402000,386567.23,31.03,0,48423,425666,413832,392666,380832,359666,419750,386750,1100,120000,5000,297480,500,1,22000000,83930,37.85,6.90,12,1.16,10078.00,55272.00,419500,20250508,-9.06,149900,20240523,154.50,419500,-9.06,20250508,208000,83.41,20250120,419500,-9.06,20250508,149900,154.50,20240523,1.02,Y,079550,5000,1100 억,,6827531,N,N,4176,N,00,N
 20250512,150619,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,378000,-24000,5,-5.97,93192666250,240837,58.04,397000,400000,373000,522000,281500,402000,386953.21,31.03,0,44744,425666,413832,392666,380832,359666,419750,386750,1100,120000,5000,297480,500,1,22000000,83160,37.51,6.84,12,1.09,10078.00,55272.00,419500,20250508,-9.89,149900,20240523,152.17,419500,-9.89,20250508,208000,81.73,20250120,419500,-9.89,20250508,149900,152.17,20240523,1.02,Y,079550,5000,1100 억,,6827531,N,N,2121,N,00,N
 20250512,140618,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,383000,-19000,5,-4.73,71970609500,184640,44.50,397000,400000,381500,522000,281500,402000,389788.76,31.03,0,25822,425666,413832,392666,380832,359666,419750,386750,1100,120000,5000,297480,500,1,22000000,84260,38.00,6.93,12,0.84,10078.00,55272.00,419500,20250508,-8.70,149900,20240523,155.50,419500,-8.70,20250508,208000,84.13,20250120,419500,-8.70,20250508,149900,155.50,20240523,1.02,Y,079550,5000,1100 억,,6827531,N,N,2121,N,00,N
diff --git a/079650/price/prices-20250501.csv b/079650/price/prices-20250501.csv
index d95d0a08b841..98adec9b757b 100644
--- a/079650/price/prices-20250501.csv
+++ b/079650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160614,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1363,14,2,1.04,32970071,24318,49.52,1349,1368,1341,1753,945,1349,1355.79,0.47,0,681,1391,1370,1354,1333,1317,1380,1343,20,404,100,940,1,1,20000000,273,-56.79,0.39,12,0.12,-24.00,3501.00,1607,20240605,-15.18,862,20240805,58.12,1389,-1.87,20250117,1165,17.00,20250326,1607,-15.18,20240605,862,58.12,20240805,0.00,Y,079650,100,20 억,,93743,N,N,0,N,00,N
+20250513,150622,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1363,14,2,1.04,29887011,22049,44.90,1349,1368,1341,1753,945,1349,1355.48,0.47,0,793,1391,1370,1354,1333,1317,1380,1343,20,404,100,940,1,1,20000000,273,-56.79,0.39,12,0.11,-24.00,3501.00,1607,20240605,-15.18,862,20240805,58.12,1389,-1.87,20250117,1165,17.00,20250326,1607,-15.18,20240605,862,58.12,20240805,0.00,Y,079650,100,20 억,,93743,N,N,0,N,00,N
+20250513,140623,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1362,13,2,0.96,26057110,19231,39.16,1349,1368,1341,1753,945,1349,1354.95,0.47,0,617,1391,1370,1354,1333,1317,1380,1343,20,404,100,940,1,1,20000000,272,-56.75,0.39,12,0.10,-24.00,3501.00,1607,20240605,-15.25,862,20240805,58.00,1389,-1.94,20250117,1165,16.91,20250326,1607,-15.25,20240605,862,58.00,20240805,0.00,Y,079650,100,20 억,,93743,N,N,0,N,00,N
+20250513,130624,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1344,-5,5,-0.37,21628326,15952,32.48,1349,1368,1341,1753,945,1349,1355.84,0.47,0,2121,1391,1370,1354,1333,1317,1380,1343,20,404,100,940,1,1,20000000,269,-56.00,0.38,12,0.08,-24.00,3501.00,1607,20240605,-16.37,862,20240805,55.92,1389,-3.24,20250117,1165,15.36,20250326,1607,-16.37,20240605,862,55.92,20240805,0.00,Y,079650,100,20 억,,93743,N,N,0,N,00,N
+20250513,120625,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1359,10,2,0.74,14751896,10883,22.16,1349,1368,1341,1753,945,1349,1355.50,0.47,0,1904,1391,1370,1354,1333,1317,1380,1343,20,404,100,940,1,1,20000000,272,-56.62,0.39,12,0.05,-24.00,3501.00,1607,20240605,-15.43,862,20240805,57.66,1389,-2.16,20250117,1165,16.65,20250326,1607,-15.43,20240605,862,57.66,20240805,0.00,Y,079650,100,20 억,,93743,N,N,0,N,00,N
+20250513,110624,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1359,10,2,0.74,13272703,9793,19.94,1349,1368,1341,1753,945,1349,1355.33,0.47,0,1817,1391,1370,1354,1333,1317,1380,1343,20,404,100,940,1,1,20000000,272,-56.62,0.39,12,0.05,-24.00,3501.00,1607,20240605,-15.43,862,20240805,57.66,1389,-2.16,20250117,1165,16.65,20250326,1607,-15.43,20240605,862,57.66,20240805,0.00,Y,079650,100,20 억,,93743,N,N,0,N,00,N
+20250513,100626,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1365,16,2,1.19,8159356,6023,12.26,1349,1368,1341,1753,945,1349,1354.70,0.47,0,-39,1391,1370,1354,1333,1317,1380,1343,20,404,100,940,1,1,20000000,273,-56.88,0.39,12,0.03,-24.00,3501.00,1607,20240605,-15.06,862,20240805,58.35,1389,-1.73,20250117,1165,17.17,20250326,1607,-15.06,20240605,862,58.35,20240805,0.00,Y,079650,100,20 억,,93743,N,N,0,N,00,N
+20250513,090629,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1348,-1,5,-0.07,464047,344,0.70,1349,1349,1348,1753,945,1349,1348.97,0.47,0,8,1391,1370,1354,1333,1317,1380,1343,20,404,100,940,1,1,20000000,270,-56.17,0.39,12,0.00,-24.00,3501.00,1607,20240605,-16.12,862,20240805,56.38,1389,-2.95,20250117,1165,15.71,20250326,1607,-16.12,20240605,862,56.38,20240805,0.00,Y,079650,100,20 억,,93743,N,N,0,N,00,N
 20250512,160613,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1349,9,2,0.67,66856758,49111,163.28,1340,1375,1338,1742,938,1340,1361.34,0.45,0,2464,1377,1358,1349,1330,1321,1354,1326,20,402,100,930,1,1,20000000,270,-56.21,0.39,12,0.25,-24.00,3501.00,1607,20240605,-16.05,862,20240805,56.50,1389,-2.88,20250117,1165,15.79,20250326,1607,-16.05,20240605,862,56.50,20240805,0.00,Y,079650,100,20 억,,90742,N,N,0,N,00,N
 20250512,150620,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1367,27,2,2.01,58267867,42781,142.23,1340,1375,1338,1742,938,1340,1362.00,0.45,0,3386,1377,1358,1349,1330,1321,1354,1326,20,402,100,930,1,1,20000000,273,-56.96,0.39,12,0.21,-24.00,3501.00,1607,20240605,-14.93,862,20240805,58.58,1389,-1.58,20250117,1165,17.34,20250326,1607,-14.93,20240605,862,58.58,20240805,0.00,Y,079650,100,20 억,,90742,N,N,0,N,00,N
 20250512,140618,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1365,25,2,1.87,42719729,31344,104.21,1340,1375,1338,1742,938,1340,1362.93,0.45,0,3375,1377,1358,1349,1330,1321,1354,1326,20,402,100,930,1,1,20000000,273,-56.88,0.39,12,0.16,-24.00,3501.00,1607,20240605,-15.06,862,20240805,58.35,1389,-1.73,20250117,1165,17.17,20250326,1607,-15.06,20240605,862,58.35,20240805,0.00,Y,079650,100,20 억,,90742,N,N,0,N,00,N
diff --git a/079810/price/prices-20250501.csv b/079810/price/prices-20250501.csv
index b9bc17227e87..891d76194680 100644
--- a/079810/price/prices-20250501.csv
+++ b/079810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,-30,5,-0.52,341539765,59768,73.87,5760,5820,5630,7460,4020,5740,5714.43,1.88,0,-4628,5900,5820,5720,5640,5540,5860,5680,110,1720,500,4010,10,1,22028094,1258,6.91,0.76,12,0.27,826.00,7506.00,14870,20240612,-61.60,4580,20241209,24.67,7850,-27.26,20250224,4690,21.75,20250407,14870,-61.60,20240612,4580,24.67,20241209,1.07,Y,079810,500,110 억,,414045,N,N,8323,N,00,N
+20250513,150623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,-30,5,-0.52,331330305,57969,71.65,5760,5820,5630,7460,4020,5740,5715.65,1.88,0,-4065,5900,5820,5720,5640,5540,5860,5680,110,1720,500,4010,10,1,22028094,1258,6.91,0.76,12,0.26,826.00,7506.00,14870,20240612,-61.60,4580,20241209,24.67,7850,-27.26,20250224,4690,21.75,20250407,14870,-61.60,20240612,4580,24.67,20241209,1.07,Y,079810,500,110 억,,414045,N,N,8327,N,00,N
+20250513,140624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,-20,5,-0.35,241039705,42051,51.97,5760,5820,5690,7460,4020,5740,5732.08,1.88,0,-2714,5900,5820,5720,5640,5540,5860,5680,110,1720,500,4010,10,1,22028094,1260,6.92,0.76,12,0.19,826.00,7506.00,14870,20240612,-61.53,4580,20241209,24.89,7850,-27.13,20250224,4690,21.96,20250407,14870,-61.53,20240612,4580,24.89,20241209,1.07,Y,079810,500,110 억,,414045,N,N,8327,N,00,N
+20250513,130624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5730,-10,5,-0.17,208050445,36278,44.84,5760,5820,5690,7460,4020,5740,5734.89,1.88,0,9,5900,5820,5720,5640,5540,5860,5680,110,1720,500,4010,10,1,22028094,1262,6.94,0.76,12,0.16,826.00,7506.00,14870,20240612,-61.47,4580,20241209,25.11,7850,-27.01,20250224,4690,22.17,20250407,14870,-61.47,20240612,4580,25.11,20241209,1.07,Y,079810,500,110 억,,414045,N,N,8327,N,00,N
+20250513,120625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,-20,5,-0.35,185840860,32408,40.06,5760,5820,5690,7460,4020,5740,5734.41,1.88,0,-1000,5900,5820,5720,5640,5540,5860,5680,110,1720,500,4010,10,1,22028094,1260,6.92,0.76,12,0.15,826.00,7506.00,14870,20240612,-61.53,4580,20241209,24.89,7850,-27.13,20250224,4690,21.96,20250407,14870,-61.53,20240612,4580,24.89,20241209,1.07,Y,079810,500,110 억,,414045,N,N,8327,N,00,N
+20250513,110625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5760,20,2,0.35,131531180,22927,28.34,5760,5820,5690,7460,4020,5740,5736.96,1.88,0,-4961,5900,5820,5720,5640,5540,5860,5680,110,1720,500,4010,10,1,22028094,1269,6.97,0.77,12,0.10,826.00,7506.00,14870,20240612,-61.26,4580,20241209,25.76,7850,-26.62,20250224,4690,22.81,20250407,14870,-61.26,20240612,4580,25.76,20241209,1.07,Y,079810,500,110 억,,414045,N,N,8327,N,00,N
+20250513,100626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,-20,5,-0.35,85326430,14892,18.41,5760,5820,5690,7460,4020,5740,5729.68,1.88,0,-4970,5900,5820,5720,5640,5540,5860,5680,110,1720,500,4010,10,1,22028094,1260,6.92,0.76,12,0.07,826.00,7506.00,14870,20240612,-61.53,4580,20241209,24.89,7850,-27.13,20250224,4690,21.96,20250407,14870,-61.53,20240612,4580,24.89,20241209,1.07,Y,079810,500,110 억,,414045,N,N,8327,N,00,N
+20250513,090629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,50,2,0.87,9261120,1601,1.98,5760,5820,5760,7460,4020,5740,5784.58,1.88,0,357,5900,5820,5720,5640,5540,5860,5680,110,1720,500,4010,10,1,22028094,1275,7.01,0.77,12,0.01,826.00,7506.00,14870,20240612,-61.06,4580,20241209,26.42,7850,-26.24,20250224,4690,23.45,20250407,14870,-61.06,20240612,4580,26.42,20241209,1.07,Y,079810,500,110 억,,414045,N,N,8327,N,00,N
 20250512,160613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,130,2,2.32,460182275,80322,112.66,5620,5800,5620,7290,3930,5610,5729.22,1.75,0,31725,5723,5666,5623,5566,5523,5645,5545,110,1680,500,3920,10,1,22028094,1264,6.95,0.76,12,0.36,826.00,7506.00,14870,20240612,-61.40,4580,20241209,25.33,7850,-26.88,20250224,4690,22.39,20250407,14870,-61.40,20240612,4580,25.33,20241209,1.07,Y,079810,500,110 억,,384923,N,N,8327,N,00,N
 20250512,150620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,130,2,2.32,432217040,75439,105.81,5620,5800,5620,7290,3930,5610,5729.36,1.75,0,31603,5723,5666,5623,5566,5523,5645,5545,110,1680,500,3920,10,1,22028094,1264,6.95,0.76,12,0.34,826.00,7506.00,14870,20240612,-61.40,4580,20241209,25.33,7850,-26.88,20250224,4690,22.39,20250407,14870,-61.40,20240612,4580,25.33,20241209,1.07,Y,079810,500,110 억,,384923,N,N,6723,N,00,N
 20250512,140619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5730,120,2,2.14,389025550,67911,95.25,5620,5800,5620,7290,3930,5610,5728.46,1.75,0,28846,5723,5666,5623,5566,5523,5645,5545,110,1680,500,3920,10,1,22028094,1262,6.94,0.76,12,0.31,826.00,7506.00,14870,20240612,-61.47,4580,20241209,25.11,7850,-27.01,20250224,4690,22.17,20250407,14870,-61.47,20240612,4580,25.11,20241209,1.07,Y,079810,500,110 억,,384923,N,N,6723,N,00,N
diff --git a/079900/price/prices-20250501.csv b/079900/price/prices-20250501.csv
index 135e9dd705f6..e6c0e873790d 100644
--- a/079900/price/prices-20250501.csv
+++ b/079900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160615,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,52500,200,2,0.38,10400300500,198623,46.88,52300,53100,51200,67900,36700,52300,52361.94,0.76,0,-21160,55166,53732,52366,50932,49566,53050,50250,88,15600,500,32420,100,1,14592545,7661,25.44,5.06,12,1.36,2064.00,10372.00,71900,20250213,-26.98,14500,20241002,262.07,71900,-26.98,20250213,34200,53.51,20250110,71900,-26.98,20250213,14500,262.07,20241002,2.99,Y,079900,500,87 억,,110309,N,N,1589,N,00,N
+20250513,150623,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,51900,-400,5,-0.76,9251310800,176673,41.70,52300,53100,51200,67900,36700,52300,52364.04,0.76,0,-20160,55166,53732,52366,50932,49566,53050,50250,88,15600,500,32420,100,1,14592545,7574,25.15,5.00,12,1.21,2064.00,10372.00,71900,20250213,-27.82,14500,20241002,257.93,71900,-27.82,20250213,34200,51.75,20250110,71900,-27.82,20250213,14500,257.93,20241002,2.99,Y,079900,500,87 억,,110309,N,N,2437,N,00,N
+20250513,140624,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,51900,-400,5,-0.76,8565563100,163468,38.58,52300,53100,51200,67900,36700,52300,52399.03,0.76,0,-18723,55166,53732,52366,50932,49566,53050,50250,88,15600,500,32420,100,1,14592545,7574,25.15,5.00,12,1.12,2064.00,10372.00,71900,20250213,-27.82,14500,20241002,257.93,71900,-27.82,20250213,34200,51.75,20250110,71900,-27.82,20250213,14500,257.93,20241002,2.99,Y,079900,500,87 억,,110309,N,N,2437,N,00,N
+20250513,130624,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,52100,-200,5,-0.38,7735113800,147522,34.82,52300,53100,51200,67900,36700,52300,52433.64,0.76,0,-14565,55166,53732,52366,50932,49566,53050,50250,88,15600,500,32420,100,1,14592545,7603,25.24,5.02,12,1.01,2064.00,10372.00,71900,20250213,-27.54,14500,20241002,259.31,71900,-27.54,20250213,34200,52.34,20250110,71900,-27.54,20250213,14500,259.31,20241002,2.99,Y,079900,500,87 억,,110309,N,N,2437,N,00,N
+20250513,120626,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,52400,100,2,0.19,6645376500,126686,29.90,52300,53100,51200,67900,36700,52300,52455.50,0.76,0,-7519,55166,53732,52366,50932,49566,53050,50250,88,15600,500,32420,100,1,14592545,7646,25.39,5.05,12,0.87,2064.00,10372.00,71900,20250213,-27.12,14500,20241002,261.38,71900,-27.12,20250213,34200,53.22,20250110,71900,-27.12,20250213,14500,261.38,20241002,2.99,Y,079900,500,87 억,,110309,N,N,2437,N,00,N
+20250513,110625,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,52300,0,3,0.00,5993793800,114259,26.97,52300,53100,51200,67900,36700,52300,52457.97,0.76,0,-7458,55166,53732,52366,50932,49566,53050,50250,88,15600,500,32420,100,1,14592545,7632,25.34,5.04,12,0.78,2064.00,10372.00,71900,20250213,-27.26,14500,20241002,260.69,71900,-27.26,20250213,34200,52.92,20250110,71900,-27.26,20250213,14500,260.69,20241002,2.99,Y,079900,500,87 억,,110309,N,N,2437,N,00,N
+20250513,100627,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,52100,-200,5,-0.38,5052892200,96229,22.71,52300,53100,51200,67900,36700,52300,52509.06,0.76,0,-2893,55166,53732,52366,50932,49566,53050,50250,88,15600,500,32420,100,1,14592545,7603,25.24,5.02,12,0.66,2064.00,10372.00,71900,20250213,-27.54,14500,20241002,259.31,71900,-27.54,20250213,34200,52.34,20250110,71900,-27.54,20250213,14500,259.31,20241002,2.99,Y,079900,500,87 억,,110309,N,N,2437,N,00,N
+20250513,090629,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,51900,-400,5,-0.76,864415600,16655,3.93,52300,52400,51200,67900,36700,52300,51901.03,0.76,0,-4907,55166,53732,52366,50932,49566,53050,50250,88,15600,500,32420,100,1,14592545,7574,25.15,5.00,12,0.11,2064.00,10372.00,71900,20250213,-27.82,14500,20241002,257.93,71900,-27.82,20250213,34200,51.75,20250110,71900,-27.82,20250213,14500,257.93,20241002,2.99,Y,079900,500,87 억,,110309,N,N,2437,N,00,N
 20250512,160613,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,52300,4300,2,8.96,22330488150,423715,456.63,53200,53800,51000,62400,33600,48000,52701.79,0.53,0,10602,51000,49500,48600,47100,46200,49050,46650,88,14400,500,29760,100,1,14592545,7632,25.34,5.04,12,2.90,2064.00,10372.00,71900,20250213,-27.26,14500,20241002,260.69,71900,-27.26,20250213,34200,52.92,20250110,71900,-27.26,20250213,14500,260.69,20241002,2.93,Y,079900,500,87 억,,77751,N,N,2437,N,00,N
 20250512,150620,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,51400,3400,2,7.08,21371097550,405262,436.74,53200,53800,51000,62400,33600,48000,52734.04,0.53,0,13146,51000,49500,48600,47100,46200,49050,46650,88,14400,500,29760,100,1,14592545,7501,24.90,4.96,12,2.78,2064.00,10372.00,71900,20250213,-28.51,14500,20241002,254.48,71900,-28.51,20250213,34200,50.29,20250110,71900,-28.51,20250213,14500,254.48,20241002,2.93,Y,079900,500,87 억,,77751,N,N,993,N,00,N
 20250512,140619,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,51800,3800,2,7.92,19539613550,369581,398.29,53200,53800,51600,62400,33600,48000,52869.65,0.53,0,7233,51000,49500,48600,47100,46200,49050,46650,88,14400,500,29760,100,1,14592545,7559,25.10,4.99,12,2.53,2064.00,10372.00,71900,20250213,-27.96,14500,20241002,257.24,71900,-27.96,20250213,34200,51.46,20250110,71900,-27.96,20250213,14500,257.24,20241002,2.93,Y,079900,500,87 억,,77751,N,N,993,N,00,N
diff --git a/079940/price/prices-20250501.csv b/079940/price/prices-20250501.csv
index 3de50598bdfc..27dc7ba82e56 100644
--- a/079940/price/prices-20250501.csv
+++ b/079940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160615,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19890,40,2,0.20,275288370,13777,23.77,19860,20200,19820,25800,13900,19850,19981.74,35.98,0,378,21476,20662,20236,19422,18996,20450,19210,68,5950,500,14680,10,1,13535684,2692,18.40,1.58,12,0.10,1081.00,12559.00,22650,20250429,-12.19,12300,20240805,61.71,22650,-12.19,20250429,14460,37.55,20250311,22650,-12.19,20250429,12300,61.71,20240805,1.11,Y,079940,500,67 억,,4870062,N,N,574,N,00,N
+20250513,150623,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19980,130,2,0.65,254364980,12728,21.96,19860,20200,19820,25800,13900,19850,19984.68,35.98,0,407,21476,20662,20236,19422,18996,20450,19210,68,5950,500,14680,10,1,13535684,2704,18.48,1.59,12,0.09,1081.00,12559.00,22650,20250429,-11.79,12300,20240805,62.44,22650,-11.79,20250429,14460,38.17,20250311,22650,-11.79,20250429,12300,62.44,20240805,1.11,Y,079940,500,67 억,,4870062,N,N,1376,N,00,N
+20250513,140624,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19950,100,2,0.50,219558860,10981,18.95,19860,20200,19820,25800,13900,19850,19994.43,35.98,0,-141,21476,20662,20236,19422,18996,20450,19210,68,5950,500,14680,10,1,13535684,2700,18.46,1.59,12,0.08,1081.00,12559.00,22650,20250429,-11.92,12300,20240805,62.20,22650,-11.92,20250429,14460,37.97,20250311,22650,-11.92,20250429,12300,62.20,20240805,1.11,Y,079940,500,67 억,,4870062,N,N,1376,N,00,N
+20250513,130625,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20050,200,2,1.01,187095010,9357,16.15,19860,20200,19820,25800,13900,19850,19995.19,35.98,0,-318,21476,20662,20236,19422,18996,20450,19210,68,5950,500,14680,50,1,13535684,2714,18.55,1.60,12,0.07,1081.00,12559.00,22650,20250429,-11.48,12300,20240805,63.01,22650,-11.48,20250429,14460,38.66,20250311,22650,-11.48,20250429,12300,63.01,20240805,1.11,Y,079940,500,67 억,,4870062,N,N,1376,N,00,N
+20250513,120626,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20050,200,2,1.01,173730610,8691,15.00,19860,20200,19820,25800,13900,19850,19989.71,35.98,0,-204,21476,20662,20236,19422,18996,20450,19210,68,5950,500,14680,50,1,13535684,2714,18.55,1.60,12,0.06,1081.00,12559.00,22650,20250429,-11.48,12300,20240805,63.01,22650,-11.48,20250429,14460,38.66,20250311,22650,-11.48,20250429,12300,63.01,20240805,1.11,Y,079940,500,67 억,,4870062,N,N,1376,N,00,N
+20250513,110625,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20050,200,2,1.01,160697710,8042,13.88,19860,20200,19820,25800,13900,19850,19982.31,35.98,0,-53,21476,20662,20236,19422,18996,20450,19210,68,5950,500,14680,50,1,13535684,2714,18.55,1.60,12,0.06,1081.00,12559.00,22650,20250429,-11.48,12300,20240805,63.01,22650,-11.48,20250429,14460,38.66,20250311,22650,-11.48,20250429,12300,63.01,20240805,1.11,Y,079940,500,67 억,,4870062,N,N,1376,N,00,N
+20250513,100627,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20000,150,2,0.76,126424500,6334,10.93,19860,20200,19820,25800,13900,19850,19959.66,35.98,0,66,21476,20662,20236,19422,18996,20450,19210,68,5950,500,14680,50,1,13535684,2707,18.50,1.59,12,0.05,1081.00,12559.00,22650,20250429,-11.70,12300,20240805,62.60,22650,-11.70,20250429,14460,38.31,20250311,22650,-11.70,20250429,12300,62.60,20240805,1.11,Y,079940,500,67 억,,4870062,N,N,1376,N,00,N
+20250513,090629,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20050,200,2,1.01,29807140,1496,2.58,19860,20100,19860,25800,13900,19850,19924.56,35.98,0,217,21476,20662,20236,19422,18996,20450,19210,68,5950,500,14680,50,1,13535684,2714,18.55,1.60,12,0.01,1081.00,12559.00,22650,20250429,-11.48,12300,20240805,63.01,22650,-11.48,20250429,14460,38.66,20250311,22650,-11.48,20250429,12300,63.01,20240805,1.11,Y,079940,500,67 억,,4870062,N,N,1376,N,00,N
 20250512,160613,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19850,-1050,5,-5.02,1168336190,57896,104.94,20900,21050,19810,27150,14650,20900,20180.02,35.85,0,16744,22366,21632,21016,20282,19666,21325,19975,68,6250,500,15460,10,1,13535684,2687,18.36,1.58,12,0.43,1081.00,12559.00,22650,20250429,-12.36,12300,20240805,61.38,22650,-12.36,20250429,14460,37.28,20250311,22650,-12.36,20250429,12300,61.38,20240805,1.11,Y,079940,500,67 억,,4853124,N,N,1376,N,00,N
 20250512,150620,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19900,-1000,5,-4.78,1117883280,55357,100.34,20900,21050,19810,27150,14650,20900,20194.07,35.85,0,17419,22366,21632,21016,20282,19666,21325,19975,68,6250,500,15460,10,1,13535684,2694,18.41,1.58,12,0.41,1081.00,12559.00,22650,20250429,-12.14,12300,20240805,61.79,22650,-12.14,20250429,14460,37.62,20250311,22650,-12.14,20250429,12300,61.79,20240805,1.11,Y,079940,500,67 억,,4853124,N,N,5376,N,00,N
 20250512,140619,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20050,-850,5,-4.07,936844900,46296,83.92,20900,21050,20000,27150,14650,20900,20235.98,35.85,0,16636,22366,21632,21016,20282,19666,21325,19975,68,6250,500,15460,50,1,13535684,2714,18.55,1.60,12,0.34,1081.00,12559.00,22650,20250429,-11.48,12300,20240805,63.01,22650,-11.48,20250429,14460,38.66,20250311,22650,-11.48,20250429,12300,63.01,20240805,1.11,Y,079940,500,67 억,,4853124,N,N,5376,N,00,N
diff --git a/079950/price/prices-20250501.csv b/079950/price/prices-20250501.csv
index 0be10d4c3035..d231190ef552 100644
--- a/079950/price/prices-20250501.csv
+++ b/079950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,643,3,2,0.47,12766239,19957,61.88,636,645,634,832,448,640,639.68,0.99,0,-736,650,644,637,631,624,648,635,116,192,500,400,1,1,23200000,149,-1.48,0.52,12,0.09,-433.00,1228.00,1145,20240613,-43.84,553,20250319,16.27,820,-21.59,20250113,553,16.27,20250319,1145,-43.84,20240613,553,16.27,20250319,0.00,Y,079950,500,116 억,,230676,N,N,0,N,00,N
+20250513,150623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,638,-2,5,-0.31,5878902,9230,28.62,636,640,634,832,448,640,636.93,0.99,0,-965,650,644,637,631,624,648,635,116,192,500,400,1,1,23200000,148,-1.47,0.52,12,0.04,-433.00,1228.00,1145,20240613,-44.28,553,20250319,15.37,820,-22.20,20250113,553,15.37,20250319,1145,-44.28,20240613,553,15.37,20250319,0.00,Y,079950,500,116 억,,230676,N,N,0,N,00,N
+20250513,140624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,638,-2,5,-0.31,5813926,9128,28.30,636,640,634,832,448,640,636.93,0.99,0,-905,650,644,637,631,624,648,635,116,192,500,400,1,1,23200000,148,-1.47,0.52,12,0.04,-433.00,1228.00,1145,20240613,-44.28,553,20250319,15.37,820,-22.20,20250113,553,15.37,20250319,1145,-44.28,20240613,553,15.37,20250319,0.00,Y,079950,500,116 억,,230676,N,N,0,N,00,N
+20250513,130625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,638,-2,5,-0.31,5288992,8305,25.75,636,640,634,832,448,640,636.84,0.99,0,-905,650,644,637,631,624,648,635,116,192,500,400,1,1,23200000,148,-1.47,0.52,12,0.04,-433.00,1228.00,1145,20240613,-44.28,553,20250319,15.37,820,-22.20,20250113,553,15.37,20250319,1145,-44.28,20240613,553,15.37,20250319,0.00,Y,079950,500,116 억,,230676,N,N,0,N,00,N
+20250513,120626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,638,-2,5,-0.31,3114327,4879,15.13,636,640,636,832,448,640,638.31,0.99,0,-905,650,644,637,631,624,648,635,116,192,500,400,1,1,23200000,148,-1.47,0.52,12,0.02,-433.00,1228.00,1145,20240613,-44.28,553,20250319,15.37,820,-22.20,20250113,553,15.37,20250319,1145,-44.28,20240613,553,15.37,20250319,0.00,Y,079950,500,116 억,,230676,N,N,0,N,00,N
+20250513,110625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,639,-1,5,-0.16,2623067,4109,12.74,636,640,636,832,448,640,638.37,0.99,0,-823,650,644,637,631,624,648,635,116,192,500,400,1,1,23200000,148,-1.48,0.52,12,0.02,-433.00,1228.00,1145,20240613,-44.19,553,20250319,15.55,820,-22.07,20250113,553,15.55,20250319,1145,-44.19,20240613,553,15.55,20250319,0.00,Y,079950,500,116 억,,230676,N,N,0,N,00,N
+20250513,100627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,640,0,3,0.00,827638,1297,4.02,636,640,636,832,448,640,638.12,0.99,0,-24,650,644,637,631,624,648,635,116,192,500,400,1,1,23200000,148,-1.48,0.52,12,0.01,-433.00,1228.00,1145,20240613,-44.10,553,20250319,15.73,820,-21.95,20250113,553,15.73,20250319,1145,-44.10,20240613,553,15.73,20250319,0.00,Y,079950,500,116 억,,230676,N,N,0,N,00,N
+20250513,090630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,640,0,3,0.00,189540,298,0.92,636,640,636,832,448,640,636.04,0.99,0,0,650,644,637,631,624,648,635,116,192,500,400,1,1,23200000,148,-1.48,0.52,12,0.00,-433.00,1228.00,1145,20240613,-44.10,553,20250319,15.73,820,-21.95,20250113,553,15.73,20250319,1145,-44.10,20240613,553,15.73,20250319,0.00,Y,079950,500,116 억,,230676,N,N,0,N,00,N
 20250512,160614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,640,6,2,0.95,20514544,32253,527.79,634,643,630,824,444,634,636.05,1.00,0,1162,645,639,629,623,613,642,626,116,190,500,400,1,1,23200000,148,-1.48,0.52,12,0.14,-433.00,1228.00,1145,20240613,-44.10,553,20250319,15.73,820,-21.95,20250113,553,15.73,20250319,1145,-44.10,20240613,553,15.73,20250319,0.00,Y,079950,500,116 억,,232319,N,N,50,N,00,N
 20250512,150621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,630,-4,5,-0.63,19381426,30480,498.77,634,643,630,824,444,634,635.87,1.00,0,1068,645,639,629,623,613,642,626,116,190,500,400,1,1,23200000,146,-1.45,0.51,12,0.13,-433.00,1228.00,1145,20240613,-44.98,553,20250319,13.92,820,-23.17,20250113,553,13.92,20250319,1145,-44.98,20240613,553,13.92,20250319,0.00,Y,079950,500,116 억,,232319,N,N,50,N,00,N
 20250512,140620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,634,0,3,0.00,18805265,29569,483.87,634,643,630,824,444,634,635.98,1.00,0,1464,645,639,629,623,613,642,626,116,190,500,400,1,1,23200000,147,-1.46,0.52,12,0.13,-433.00,1228.00,1145,20240613,-44.63,553,20250319,14.65,820,-22.68,20250113,553,14.65,20250319,1145,-44.63,20240613,553,14.65,20250319,0.00,Y,079950,500,116 억,,232319,N,N,50,N,00,N
diff --git a/079960/price/prices-20250501.csv b/079960/price/prices-20250501.csv
index 4f5946b60057..92d10150769d 100644
--- a/079960/price/prices-20250501.csv
+++ b/079960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160616,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20600,100,2,0.49,350129100,17053,108.23,20550,20700,20300,26650,14350,20500,20531.80,7.20,0,3943,20700,20600,20450,20350,20200,20650,20400,39,6150,500,14760,50,1,7860000,1619,2.33,0.40,12,0.22,8849.00,50969.00,22400,20240612,-8.04,15100,20240805,36.42,20850,-1.20,20250317,17650,16.71,20250113,22400,-8.04,20240612,15100,36.42,20240805,1.58,Y,079960,500,39 억,,566199,N,N,431,N,00,N
+20250513,150624,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20650,150,2,0.73,304499800,14838,94.17,20550,20700,20300,26650,14350,20500,20521.62,7.20,0,3928,20700,20600,20450,20350,20200,20650,20400,39,6150,500,14760,50,1,7860000,1623,2.33,0.41,12,0.19,8849.00,50969.00,22400,20240612,-7.81,15100,20240805,36.75,20850,-0.96,20250317,17650,17.00,20250113,22400,-7.81,20240612,15100,36.75,20240805,1.58,Y,079960,500,39 억,,566199,N,N,1202,N,00,N
+20250513,140625,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20550,50,2,0.24,235134150,11470,72.80,20550,20700,20300,26650,14350,20500,20499.93,7.20,0,2803,20700,20600,20450,20350,20200,20650,20400,39,6150,500,14760,50,1,7860000,1615,2.32,0.40,12,0.15,8849.00,50969.00,22400,20240612,-8.26,15100,20240805,36.09,20850,-1.44,20250317,17650,16.43,20250113,22400,-8.26,20240612,15100,36.09,20240805,1.58,Y,079960,500,39 억,,566199,N,N,1202,N,00,N
+20250513,130625,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20650,150,2,0.73,212499200,10371,65.82,20550,20700,20300,26650,14350,20500,20489.75,7.20,0,2648,20700,20600,20450,20350,20200,20650,20400,39,6150,500,14760,50,1,7860000,1623,2.33,0.41,12,0.13,8849.00,50969.00,22400,20240612,-7.81,15100,20240805,36.75,20850,-0.96,20250317,17650,17.00,20250113,22400,-7.81,20240612,15100,36.75,20240805,1.58,Y,079960,500,39 억,,566199,N,N,1202,N,00,N
+20250513,120626,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20550,50,2,0.24,150717900,7374,46.80,20550,20600,20300,26650,14350,20500,20439.10,7.20,0,1121,20700,20600,20450,20350,20200,20650,20400,39,6150,500,14760,50,1,7860000,1615,2.32,0.40,12,0.09,8849.00,50969.00,22400,20240612,-8.26,15100,20240805,36.09,20850,-1.44,20250317,17650,16.43,20250113,22400,-8.26,20240612,15100,36.09,20240805,1.58,Y,079960,500,39 억,,566199,N,N,1202,N,00,N
+20250513,110626,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20500,0,3,0.00,123402950,6043,38.35,20550,20600,20300,26650,14350,20500,20420.81,7.20,0,863,20700,20600,20450,20350,20200,20650,20400,39,6150,500,14760,50,1,7860000,1611,2.32,0.40,12,0.08,8849.00,50969.00,22400,20240612,-8.48,15100,20240805,35.76,20850,-1.68,20250317,17650,16.15,20250113,22400,-8.48,20240612,15100,35.76,20240805,1.58,Y,079960,500,39 억,,566199,N,N,1202,N,00,N
+20250513,100627,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20400,-100,5,-0.49,81316650,3986,25.30,20550,20600,20300,26650,14350,20500,20400.56,7.20,0,-142,20700,20600,20450,20350,20200,20650,20400,39,6150,500,14760,50,1,7860000,1603,2.31,0.40,12,0.05,8849.00,50969.00,22400,20240612,-8.93,15100,20240805,35.10,20850,-2.16,20250317,17650,15.58,20250113,22400,-8.93,20240612,15100,35.10,20240805,1.58,Y,079960,500,39 억,,566199,N,N,1202,N,00,N
+20250513,090630,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20550,50,2,0.24,5145500,251,1.59,20550,20600,20400,26650,14350,20500,20500.00,7.20,0,-224,20700,20600,20450,20350,20200,20650,20400,39,6150,500,14760,50,1,7860000,1615,2.32,0.40,12,0.00,8849.00,50969.00,22400,20240612,-8.26,15100,20240805,36.09,20850,-1.44,20250317,17650,16.43,20250113,22400,-8.26,20240612,15100,36.09,20240805,1.58,Y,079960,500,39 억,,566199,N,N,1202,N,00,N
 20250512,160614,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20500,100,2,0.49,321920000,15750,66.36,20350,20550,20300,26500,14300,20400,20439.36,7.17,0,1884,20733,20566,20333,20166,19933,20650,20250,39,6100,500,14680,50,1,7860000,1611,2.32,0.40,12,0.20,8849.00,50969.00,22400,20240612,-8.48,15100,20240805,35.76,20850,-1.68,20250317,17650,16.15,20250113,22400,-8.48,20240612,15100,35.76,20240805,1.53,Y,079960,500,39 억,,563511,N,N,1202,N,00,N
 20250512,150621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20525,125,2,0.61,309973650,15168,63.91,20350,20550,20300,26500,14300,20400,20436.03,7.17,0,1832,20733,20566,20333,20166,19933,20650,20250,39,6100,500,14680,50,1,7860000,1613,2.32,0.40,12,0.19,8849.00,50969.00,22400,20240612,-8.37,15100,20240805,35.93,20850,-1.56,20250317,17650,16.29,20250113,22400,-8.37,20240612,15100,35.93,20240805,1.53,Y,079960,500,39 억,,563511,N,N,913,N,00,N
 20250512,140620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20500,100,2,0.49,229059300,11221,47.28,20350,20500,20300,26500,14300,20400,20413.45,7.17,0,293,20733,20566,20333,20166,19933,20650,20250,39,6100,500,14680,50,1,7860000,1611,2.32,0.40,12,0.14,8849.00,50969.00,22400,20240612,-8.48,15100,20240805,35.76,20850,-1.68,20250317,17650,16.15,20250113,22400,-8.48,20240612,15100,35.76,20240805,1.53,Y,079960,500,39 억,,563511,N,N,913,N,00,N
diff --git a/079970/price/prices-20250501.csv b/079970/price/prices-20250501.csv
index 8eff36c0bc3e..b2c671c4a740 100644
--- a/079970/price/prices-20250501.csv
+++ b/079970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160616,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
+20250513,150624,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
+20250513,140625,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
+20250513,130625,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
+20250513,120627,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
+20250513,110626,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
+20250513,100628,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
+20250513,090630,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
 20250512,160614,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
 20250512,150621,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
 20250512,140620,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
diff --git a/079980/price/prices-20250501.csv b/079980/price/prices-20250501.csv
index b68bf91b0980..d776d52f0ae9 100644
--- a/079980/price/prices-20250501.csv
+++ b/079980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2830,-40,5,-1.39,130433568,45836,80.84,2915,2915,2825,3730,2010,2870,2845.66,2.01,0,-21588,2933,2901,2848,2816,2763,2917,2832,1725,860,5000,2060,5,1,34500000,976,-0.74,0.39,12,0.13,-3843.00,7334.00,4000,20240530,-29.25,2315,20241115,22.25,2995,-5.51,20250320,2315,22.25,20250409,4000,-29.25,20240530,2315,22.25,20241115,0.42,Y,079980,5000,1725 억,,692138,N,N,1253,N,00,N
+20250513,150624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2860,-10,5,-0.35,121084963,42540,75.02,2915,2915,2825,3730,2010,2870,2846.38,2.01,0,-20536,2933,2901,2848,2816,2763,2917,2832,1725,860,5000,2060,5,1,34500000,987,-0.74,0.39,12,0.12,-3843.00,7334.00,4000,20240530,-28.50,2315,20241115,23.54,2995,-4.51,20250320,2315,23.54,20250409,4000,-28.50,20240530,2315,23.54,20241115,0.42,Y,079980,5000,1725 억,,692138,N,N,1225,N,00,N
+20250513,140625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2840,-30,5,-1.05,107964408,37945,66.92,2915,2915,2825,3730,2010,2870,2845.29,2.01,0,-17511,2933,2901,2848,2816,2763,2917,2832,1725,860,5000,2060,5,1,34500000,980,-0.74,0.39,12,0.11,-3843.00,7334.00,4000,20240530,-29.00,2315,20241115,22.68,2995,-5.18,20250320,2315,22.68,20250409,4000,-29.00,20240530,2315,22.68,20241115,0.42,Y,079980,5000,1725 억,,692138,N,N,1225,N,00,N
+20250513,130626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2835,-35,5,-1.22,94856431,33319,58.76,2915,2915,2825,3730,2010,2870,2846.92,2.01,0,-16670,2933,2901,2848,2816,2763,2917,2832,1725,860,5000,2060,5,1,34500000,978,-0.74,0.39,12,0.10,-3843.00,7334.00,4000,20240530,-29.12,2315,20241115,22.46,2995,-5.34,20250320,2315,22.46,20250409,4000,-29.12,20240530,2315,22.46,20241115,0.42,Y,079980,5000,1725 억,,692138,N,N,1225,N,00,N
+20250513,120627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2832,-38,5,-1.32,86246391,30282,53.40,2915,2915,2825,3730,2010,2870,2848.11,2.01,0,-14537,2933,2901,2848,2816,2763,2917,2832,1725,860,5000,2060,5,1,34500000,977,-0.74,0.39,12,0.09,-3843.00,7334.00,4000,20240530,-29.20,2315,20241115,22.33,2995,-5.44,20250320,2315,22.33,20250409,4000,-29.20,20240530,2315,22.33,20241115,0.42,Y,079980,5000,1725 억,,692138,N,N,1225,N,00,N
+20250513,110626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2835,-35,5,-1.22,70413348,24695,43.55,2915,2915,2825,3730,2010,2870,2851.32,2.01,0,-9992,2933,2901,2848,2816,2763,2917,2832,1725,860,5000,2060,5,1,34500000,978,-0.74,0.39,12,0.07,-3843.00,7334.00,4000,20240530,-29.12,2315,20241115,22.46,2995,-5.34,20250320,2315,22.46,20250409,4000,-29.12,20240530,2315,22.46,20241115,0.42,Y,079980,5000,1725 억,,692138,N,N,1225,N,00,N
+20250513,100628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2835,-35,5,-1.22,54519480,19081,33.65,2915,2915,2830,3730,2010,2870,2857.27,2.01,0,-9147,2933,2901,2848,2816,2763,2917,2832,1725,860,5000,2060,5,1,34500000,978,-0.74,0.39,12,0.06,-3843.00,7334.00,4000,20240530,-29.12,2315,20241115,22.46,2995,-5.34,20250320,2315,22.46,20250409,4000,-29.12,20240530,2315,22.46,20241115,0.42,Y,079980,5000,1725 억,,692138,N,N,1225,N,00,N
+20250513,090631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2890,20,2,0.70,5258465,1830,3.23,2915,2915,2870,3730,2010,2870,2873.48,2.01,0,-157,2933,2901,2848,2816,2763,2917,2832,1725,860,5000,2060,5,1,34500000,997,-0.75,0.39,12,0.01,-3843.00,7334.00,4000,20240530,-27.75,2315,20241115,24.84,2995,-3.51,20250320,2315,24.84,20250409,4000,-27.75,20240530,2315,24.84,20241115,0.42,Y,079980,5000,1725 억,,692138,N,N,1225,N,00,N
 20250512,160614,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2870,55,2,1.95,156573115,55110,147.65,2795,2880,2795,3655,1975,2815,2841.10,2.03,0,11836,2858,2836,2808,2786,2758,2847,2797,1725,840,5000,2020,5,1,34500000,990,-0.75,0.39,12,0.16,-3843.00,7334.00,4000,20240530,-28.25,2315,20241115,23.97,2995,-4.17,20250320,2315,23.97,20250409,4000,-28.25,20240530,2315,23.97,20241115,0.43,Y,079980,5000,1725 억,,700787,N,N,1225,N,00,N
 20250512,150622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2860,45,2,1.60,155280285,54659,146.44,2795,2880,2795,3655,1975,2815,2840.89,2.03,0,12043,2858,2836,2808,2786,2758,2847,2797,1725,840,5000,2020,5,1,34500000,987,-0.74,0.39,12,0.16,-3843.00,7334.00,4000,20240530,-28.50,2315,20241115,23.54,2995,-4.51,20250320,2315,23.54,20250409,4000,-28.50,20240530,2315,23.54,20241115,0.43,Y,079980,5000,1725 억,,700787,N,N,48,N,00,N
 20250512,140620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2850,35,2,1.24,133827435,47163,126.36,2795,2880,2795,3655,1975,2815,2837.55,2.03,0,13650,2858,2836,2808,2786,2758,2847,2797,1725,840,5000,2020,5,1,34500000,983,-0.74,0.39,12,0.14,-3843.00,7334.00,4000,20240530,-28.75,2315,20241115,23.11,2995,-4.84,20250320,2315,23.11,20250409,4000,-28.75,20240530,2315,23.11,20241115,0.43,Y,079980,5000,1725 억,,700787,N,N,48,N,00,N
diff --git a/080010/price/prices-20250501.csv b/080010/price/prices-20250501.csv
index 3b390d0b82eb..76243dc4f82f 100644
--- a/080010/price/prices-20250501.csv
+++ b/080010/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5460,0,3,0.00,30767375,5638,45.66,5460,5490,5420,7090,3830,5460,5457.14,1.47,0,419,5540,5500,5460,5420,5380,5480,5400,50,1630,500,4040,10,1,9835071,537,4.76,0.41,12,0.06,1147.00,13395.00,6400,20240712,-14.69,4825,20241209,13.16,5560,-1.80,20250228,5070,7.69,20250103,6400,-14.69,20240712,4825,13.16,20241209,1.04,Y,080010,500,50 억,,144568,N,N,462,N,00,N
+20250513,150624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5490,30,2,0.55,29849475,5470,44.30,5460,5490,5420,7090,3830,5460,5456.94,1.47,0,442,5540,5500,5460,5420,5380,5480,5400,50,1630,500,4040,10,1,9835071,540,4.79,0.41,12,0.06,1147.00,13395.00,6400,20240712,-14.22,4825,20241209,13.78,5560,-1.26,20250228,5070,8.28,20250103,6400,-14.22,20240712,4825,13.78,20241209,1.04,Y,080010,500,50 억,,144568,N,N,656,N,00,N
+20250513,140625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5450,-10,5,-0.18,22494800,4123,33.39,5460,5480,5420,7090,3830,5460,5455.93,1.47,0,-104,5540,5500,5460,5420,5380,5480,5400,50,1630,500,4040,10,1,9835071,536,4.75,0.41,12,0.04,1147.00,13395.00,6400,20240712,-14.84,4825,20241209,12.95,5560,-1.98,20250228,5070,7.50,20250103,6400,-14.84,20240712,4825,12.95,20241209,1.04,Y,080010,500,50 억,,144568,N,N,656,N,00,N
+20250513,130626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5450,-10,5,-0.18,21885490,4011,32.48,5460,5480,5420,7090,3830,5460,5456.37,1.47,0,-137,5540,5500,5460,5420,5380,5480,5400,50,1630,500,4040,10,1,9835071,536,4.75,0.41,12,0.04,1147.00,13395.00,6400,20240712,-14.84,4825,20241209,12.95,5560,-1.98,20250228,5070,7.50,20250103,6400,-14.84,20240712,4825,12.95,20241209,1.04,Y,080010,500,50 억,,144568,N,N,656,N,00,N
+20250513,120627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5440,-20,5,-0.37,19962060,3658,29.62,5460,5480,5420,7090,3830,5460,5457.10,1.47,0,-70,5540,5500,5460,5420,5380,5480,5400,50,1630,500,4040,10,1,9835071,535,4.74,0.41,12,0.04,1147.00,13395.00,6400,20240712,-15.00,4825,20241209,12.75,5560,-2.16,20250228,5070,7.30,20250103,6400,-15.00,20240712,4825,12.75,20241209,1.04,Y,080010,500,50 억,,144568,N,N,656,N,00,N
+20250513,110627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5480,20,2,0.37,7076440,1295,10.49,5460,5480,5450,7090,3830,5460,5464.43,1.47,0,-346,5540,5500,5460,5420,5380,5480,5400,50,1630,500,4040,10,1,9835071,539,4.78,0.41,12,0.01,1147.00,13395.00,6400,20240712,-14.38,4825,20241209,13.58,5560,-1.44,20250228,5070,8.09,20250103,6400,-14.38,20240712,4825,13.58,20241209,1.04,Y,080010,500,50 억,,144568,N,N,656,N,00,N
+20250513,100628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5470,10,2,0.18,6009660,1100,8.91,5460,5470,5450,7090,3830,5460,5463.33,1.47,0,-305,5540,5500,5460,5420,5380,5480,5400,50,1630,500,4040,10,1,9835071,538,4.77,0.41,12,0.01,1147.00,13395.00,6400,20240712,-14.53,4825,20241209,13.37,5560,-1.62,20250228,5070,7.89,20250103,6400,-14.53,20240712,4825,13.37,20241209,1.04,Y,080010,500,50 억,,144568,N,N,656,N,00,N
+20250513,090631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5460,0,3,0.00,333060,61,0.49,5460,5460,5460,7090,3830,5460,5460.00,1.47,0,0,5540,5500,5460,5420,5380,5480,5400,50,1630,500,4040,10,1,9835071,537,4.76,0.41,12,0.00,1147.00,13395.00,6400,20240712,-14.69,4825,20241209,13.16,5560,-1.80,20250228,5070,7.69,20250103,6400,-14.69,20240712,4825,13.16,20241209,1.04,Y,080010,500,50 억,,144568,N,N,656,N,00,N
 20250512,160615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5460,-40,5,-0.73,67413585,12349,177.48,5500,5500,5420,7150,3850,5500,5459.03,1.47,0,145,5560,5530,5500,5470,5440,5530,5470,50,1650,500,4070,10,1,9835071,537,4.76,0.41,12,0.13,1147.00,13395.00,6400,20240712,-14.69,4825,20241209,13.16,5560,-1.80,20250228,5070,7.69,20250103,6400,-14.69,20240712,4825,13.16,20241209,1.03,Y,080010,500,50 억,,144470,N,N,656,N,00,N
 20250512,150622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5450,-50,5,-0.91,65253525,11953,171.79,5500,5500,5420,7150,3850,5500,5459.18,1.47,0,323,5560,5530,5500,5470,5440,5530,5470,50,1650,500,4070,10,1,9835071,536,4.75,0.41,12,0.12,1147.00,13395.00,6400,20240712,-14.84,4825,20241209,12.95,5560,-1.98,20250228,5070,7.50,20250103,6400,-14.84,20240712,4825,12.95,20241209,1.03,Y,080010,500,50 억,,144470,N,N,279,N,00,N
 20250512,140621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5470,-30,5,-0.55,51919375,9509,136.66,5500,5500,5420,7150,3850,5500,5460.02,1.47,0,-6,5560,5530,5500,5470,5440,5530,5470,50,1650,500,4070,10,1,9835071,538,4.77,0.41,12,0.10,1147.00,13395.00,6400,20240712,-14.53,4825,20241209,13.37,5560,-1.62,20250228,5070,7.89,20250103,6400,-14.53,20240712,4825,13.37,20241209,1.03,Y,080010,500,50 억,,144470,N,N,279,N,00,N
diff --git a/080160/price/prices-20250501.csv b/080160/price/prices-20250501.csv
index ee8162333502..5bae18b7b0e1 100644
--- a/080160/price/prices-20250501.csv
+++ b/080160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10920,120,2,1.11,321620780,29617,49.68,10810,10930,10790,14040,7560,10800,10859.33,12.63,0,-1289,11173,10986,10883,10696,10593,10935,10645,95,3240,500,7990,10,1,18900000,2064,18.99,2.00,12,0.16,575.00,5466.00,17050,20240502,-35.95,8980,20241115,21.60,11460,-4.71,20250429,9210,18.57,20250210,16660,-34.45,20240513,8980,21.60,20241115,0.52,Y,080160,500,94 억,,2387591,N,N,491,N,00,N
+20250513,150625,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10910,110,2,1.02,308075700,28376,47.60,10810,10930,10790,14040,7560,10800,10856.91,12.63,0,-1278,11173,10986,10883,10696,10593,10935,10645,95,3240,500,7990,10,1,18900000,2062,18.97,2.00,12,0.15,575.00,5466.00,17050,20240502,-36.01,8980,20241115,21.49,11460,-4.80,20250429,9210,18.46,20250210,16660,-34.51,20240513,8980,21.49,20241115,0.52,Y,080160,500,94 억,,2387591,N,N,1303,N,00,N
+20250513,140626,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10910,110,2,1.02,295693180,27242,45.70,10810,10930,10790,14040,7560,10800,10854.31,12.63,0,-1136,11173,10986,10883,10696,10593,10935,10645,95,3240,500,7990,10,1,18900000,2062,18.97,2.00,12,0.14,575.00,5466.00,17050,20240502,-36.01,8980,20241115,21.49,11460,-4.80,20250429,9210,18.46,20250210,16660,-34.51,20240513,8980,21.49,20241115,0.52,Y,080160,500,94 억,,2387591,N,N,1303,N,00,N
+20250513,130626,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10890,90,2,0.83,233651960,21553,36.15,10810,10900,10790,14040,7560,10800,10840.81,12.63,0,-855,11173,10986,10883,10696,10593,10935,10645,95,3240,500,7990,10,1,18900000,2058,18.94,1.99,12,0.11,575.00,5466.00,17050,20240502,-36.13,8980,20241115,21.27,11460,-4.97,20250429,9210,18.24,20250210,16660,-34.63,20240513,8980,21.27,20241115,0.52,Y,080160,500,94 억,,2387591,N,N,1303,N,00,N
+20250513,120627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10810,10,2,0.09,192863110,17789,29.84,10810,10900,10790,14040,7560,10800,10841.71,12.63,0,-1092,11173,10986,10883,10696,10593,10935,10645,95,3240,500,7990,10,1,18900000,2043,18.80,1.98,12,0.09,575.00,5466.00,17050,20240502,-36.60,8980,20241115,20.38,11460,-5.67,20250429,9210,17.37,20250210,16660,-35.11,20240513,8980,20.38,20241115,0.52,Y,080160,500,94 억,,2387591,N,N,1303,N,00,N
+20250513,110627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10880,80,2,0.74,160359150,14788,24.81,10810,10900,10790,14040,7560,10800,10843.87,12.63,0,-1011,11173,10986,10883,10696,10593,10935,10645,95,3240,500,7990,10,1,18900000,2056,18.92,1.99,12,0.08,575.00,5466.00,17050,20240502,-36.19,8980,20241115,21.16,11460,-5.06,20250429,9210,18.13,20250210,16660,-34.69,20240513,8980,21.16,20241115,0.52,Y,080160,500,94 억,,2387591,N,N,1303,N,00,N
+20250513,100629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10820,20,2,0.19,106663920,9838,16.50,10810,10900,10800,14040,7560,10800,10842.03,12.63,0,-889,11173,10986,10883,10696,10593,10935,10645,95,3240,500,7990,10,1,18900000,2045,18.82,1.98,12,0.05,575.00,5466.00,17050,20240502,-36.54,8980,20241115,20.49,11460,-5.58,20250429,9210,17.48,20250210,16660,-35.05,20240513,8980,20.49,20241115,0.52,Y,080160,500,94 억,,2387591,N,N,1303,N,00,N
+20250513,090631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10880,80,2,0.74,11910920,1099,1.84,10810,10900,10810,14040,7560,10800,10837.96,12.63,0,-523,11173,10986,10883,10696,10593,10935,10645,95,3240,500,7990,10,1,18900000,2056,18.92,1.99,12,0.01,575.00,5466.00,17050,20240502,-36.19,8980,20241115,21.16,11460,-5.06,20250429,9210,18.13,20250210,16660,-34.69,20240513,8980,21.16,20241115,0.52,Y,080160,500,94 억,,2387591,N,N,1303,N,00,N
 20250512,160615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10800,-230,5,-2.09,644681210,59211,128.17,11030,11070,10780,14330,7730,11030,10887.86,12.74,0,-20482,11256,11142,11046,10932,10836,11095,10885,95,3300,500,8160,10,1,18900000,2041,18.78,1.98,12,0.31,575.00,5466.00,17050,20240502,-36.66,8980,20241115,20.27,11460,-5.76,20250429,9210,17.26,20250210,16660,-35.17,20240513,8980,20.27,20241115,0.49,Y,080160,500,94 억,,2408763,N,N,1303,N,00,N
 20250512,150622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10810,-220,5,-1.99,620114090,56936,123.24,11030,11070,10780,14330,7730,11030,10891.42,12.74,0,-20387,11256,11142,11046,10932,10836,11095,10885,95,3300,500,8160,10,1,18900000,2043,18.80,1.98,12,0.30,575.00,5466.00,17050,20240502,-36.60,8980,20241115,20.38,11460,-5.67,20250429,9210,17.37,20250210,16660,-35.11,20240513,8980,20.38,20241115,0.49,Y,080160,500,94 억,,2408763,N,N,545,N,00,N
 20250512,140621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10860,-170,5,-1.54,497892080,45636,98.78,11030,11070,10830,14330,7730,11030,10910.07,12.74,0,-18302,11256,11142,11046,10932,10836,11095,10885,95,3300,500,8160,10,1,18900000,2053,18.89,1.99,12,0.24,575.00,5466.00,17050,20240502,-36.30,8980,20241115,20.94,11460,-5.24,20250429,9210,17.92,20250210,16660,-34.81,20240513,8980,20.94,20241115,0.49,Y,080160,500,94 억,,2408763,N,N,545,N,00,N
diff --git a/080220/price/prices-20250501.csv b/080220/price/prices-20250501.csv
index 2c7c8272cc35..6438f95bc2d4 100644
--- a/080220/price/prices-20250501.csv
+++ b/080220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160617,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13550,40,2,0.30,16434718905,1177226,242.22,14360,14500,13500,17560,9460,13510,13960.69,0.00,0,-217190,13816,13662,13356,13202,12896,13740,13280,174,4050,500,9720,10,1,34442833,4667,23.90,2.50,12,3.42,567.00,5415.00,25000,20240503,-45.80,7710,20241209,75.75,20600,-34.22,20250214,8650,56.65,20250102,24300,-44.24,20240529,7710,75.75,20241209,6.83,Y,080220,500,173 억,,0,N,N,58466,N,00,N
+20250513,150625,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13540,30,2,0.22,16020745290,1146654,235.93,14360,14500,13500,17560,9460,13510,13971.81,0.00,0,-222588,13816,13662,13356,13202,12896,13740,13280,174,4050,500,9720,10,1,34442833,4664,23.88,2.50,12,3.33,567.00,5415.00,25000,20240503,-45.84,7710,20241209,75.62,20600,-34.27,20250214,8650,56.53,20250102,24300,-44.28,20240529,7710,75.62,20241209,6.83,Y,080220,500,173 억,,0,N,N,26310,N,00,N
+20250513,140626,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13560,50,2,0.37,15319988880,1094846,225.27,14360,14500,13560,17560,9460,13510,13992.91,0.00,0,-219984,13816,13662,13356,13202,12896,13740,13280,174,4050,500,9720,10,1,34442833,4670,23.92,2.50,12,3.18,567.00,5415.00,25000,20240503,-45.76,7710,20241209,75.88,20600,-34.17,20250214,8650,56.76,20250102,24300,-44.20,20240529,7710,75.88,20241209,6.83,Y,080220,500,173 억,,0,N,N,26310,N,00,N
+20250513,130626,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13670,160,2,1.18,14578842205,1040392,214.07,14360,14500,13560,17560,9460,13510,14012.93,0.00,0,-213483,13816,13662,13356,13202,12896,13740,13280,174,4050,500,9720,10,1,34442833,4708,24.11,2.52,12,3.02,567.00,5415.00,25000,20240503,-45.32,7710,20241209,77.30,20600,-33.64,20250214,8650,58.03,20250102,24300,-43.74,20240529,7710,77.30,20241209,6.83,Y,080220,500,173 억,,0,N,N,26310,N,00,N
+20250513,120628,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13750,240,2,1.78,14129335625,1007601,207.32,14360,14500,13560,17560,9460,13510,14022.85,0.00,0,-208906,13816,13662,13356,13202,12896,13740,13280,174,4050,500,9720,10,1,34442833,4736,24.25,2.54,12,2.93,567.00,5415.00,25000,20240503,-45.00,7710,20241209,78.34,20600,-33.25,20250214,8650,58.96,20250102,24300,-43.42,20240529,7710,78.34,20241209,6.83,Y,080220,500,173 억,,0,N,N,26310,N,00,N
+20250513,110627,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13760,250,2,1.85,13467655830,959300,197.38,14360,14500,13560,17560,9460,13510,14039.15,0.00,0,-198194,13816,13662,13356,13202,12896,13740,13280,174,4050,500,9720,10,1,34442833,4739,24.27,2.54,12,2.79,567.00,5415.00,25000,20240503,-44.96,7710,20241209,78.47,20600,-33.20,20250214,8650,59.08,20250102,24300,-43.37,20240529,7710,78.47,20241209,6.83,Y,080220,500,173 억,,0,N,N,26310,N,00,N
+20250513,100629,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13650,140,2,1.04,11969040080,850580,175.01,14360,14500,13560,17560,9460,13510,14071.75,0.00,0,-195409,13816,13662,13356,13202,12896,13740,13280,174,4050,500,9720,10,1,34442833,4701,24.07,2.52,12,2.47,567.00,5415.00,25000,20240503,-45.40,7710,20241209,77.04,20600,-33.74,20250214,8650,57.80,20250102,24300,-43.83,20240529,7710,77.04,20241209,6.83,Y,080220,500,173 억,,0,N,N,26310,N,00,N
+20250513,090631,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14390,880,2,6.51,4845171685,338713,69.69,14360,14500,14130,17560,9460,13510,14305.10,0.00,0,-108029,13816,13662,13356,13202,12896,13740,13280,174,4050,500,9720,10,1,34442833,4956,25.38,2.66,12,0.98,567.00,5415.00,25000,20240503,-42.44,7710,20241209,86.64,20600,-30.15,20250214,8650,66.36,20250102,24300,-40.78,20240529,7710,86.64,20241209,6.83,Y,080220,500,173 억,,0,N,N,26310,N,00,N
 20250512,160615,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13510,590,2,4.57,6463346315,486014,160.69,13110,13510,13050,16790,9050,12920,13298.55,0.00,0,144243,13633,13276,13063,12706,12493,13170,12600,174,3870,500,9300,10,1,34442833,4653,23.83,2.49,12,1.41,567.00,5415.00,25000,20240503,-45.96,7710,20241209,75.23,20600,-34.42,20250214,8650,56.18,20250102,24300,-44.40,20240529,7710,75.23,20241209,6.79,Y,080220,500,173 억,,0,N,N,26310,N,00,N
 20250512,150622,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13460,540,2,4.18,5631517670,424359,140.31,13110,13460,13050,16790,9050,12920,13270.65,0.00,0,129771,13633,13276,13063,12706,12493,13170,12600,174,3870,500,9300,10,1,34442833,4636,23.74,2.49,12,1.23,567.00,5415.00,25000,20240503,-46.16,7710,20241209,74.58,20600,-34.66,20250214,8650,55.61,20250102,24300,-44.61,20240529,7710,74.58,20241209,6.79,Y,080220,500,173 억,,0,N,N,33758,N,00,N
 20250512,140621,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13330,410,2,3.17,4084164690,308722,102.07,13110,13380,13050,16790,9050,12920,13229.26,0.00,0,91871,13633,13276,13063,12706,12493,13170,12600,174,3870,500,9300,10,1,34442833,4591,23.51,2.46,12,0.90,567.00,5415.00,25000,20240503,-46.68,7710,20241209,72.89,20600,-35.29,20250214,8650,54.10,20250102,24300,-45.14,20240529,7710,72.89,20241209,6.79,Y,080220,500,173 억,,0,N,N,33758,N,00,N
diff --git a/080420/price/prices-20250501.csv b/080420/price/prices-20250501.csv
index 8d5ea9986398..d84d8e72b061 100644
--- a/080420/price/prices-20250501.csv
+++ b/080420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,80,2,3.54,5061120,2175,53.24,2305,2340,2300,2935,1585,2260,2326.95,0.14,0,-39,2373,2316,2283,2226,2193,2300,2210,399,675,500,1620,5,1,79721622,1865,15.19,0.52,12,0.00,154.00,4535.00,2485,20240514,-5.84,1601,20240806,46.16,2460,-4.88,20250221,1913,22.32,20250203,2485,-5.84,20240514,1601,46.16,20240806,0.15,Y,080420,500,398 억,,110875,N,N,2,N,00,N
+20250513,150625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2305,45,2,1.99,2530725,1093,26.76,2305,2330,2300,2935,1585,2260,2315.39,0.14,0,19,2373,2316,2283,2226,2193,2300,2210,399,675,500,1620,5,1,79721622,1838,14.97,0.51,12,0.00,154.00,4535.00,2485,20240514,-7.24,1601,20240806,43.97,2460,-6.30,20250221,1913,20.49,20250203,2485,-7.24,20240514,1601,43.97,20240806,0.15,Y,080420,500,398 억,,110875,N,N,2,N,00,N
+20250513,140626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,65,2,2.88,1969405,850,20.81,2305,2330,2300,2935,1585,2260,2316.95,0.14,0,-11,2373,2316,2283,2226,2193,2300,2210,399,675,500,1620,5,1,79721622,1854,15.10,0.51,12,0.00,154.00,4535.00,2485,20240514,-6.44,1601,20240806,45.22,2460,-5.49,20250221,1913,21.54,20250203,2485,-6.44,20240514,1601,45.22,20240806,0.15,Y,080420,500,398 억,,110875,N,N,2,N,00,N
+20250513,130627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,60,2,2.65,1043710,451,11.04,2305,2330,2300,2935,1585,2260,2314.21,0.14,0,-30,2373,2316,2283,2226,2193,2300,2210,399,675,500,1620,5,1,79721622,1850,15.06,0.51,12,0.00,154.00,4535.00,2485,20240514,-6.64,1601,20240806,44.91,2460,-5.69,20250221,1913,21.28,20250203,2485,-6.64,20240514,1601,44.91,20240806,0.15,Y,080420,500,398 억,,110875,N,N,2,N,00,N
+20250513,120628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,65,2,2.88,994980,430,10.53,2305,2330,2300,2935,1585,2260,2313.91,0.14,0,-30,2373,2316,2283,2226,2193,2300,2210,399,675,500,1620,5,1,79721622,1854,15.10,0.51,12,0.00,154.00,4535.00,2485,20240514,-6.44,1601,20240806,45.22,2460,-5.49,20250221,1913,21.54,20250203,2485,-6.44,20240514,1601,45.22,20240806,0.15,Y,080420,500,398 억,,110875,N,N,2,N,00,N
+20250513,110627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,65,2,2.88,994980,430,10.53,2305,2330,2300,2935,1585,2260,2313.91,0.14,0,-30,2373,2316,2283,2226,2193,2300,2210,399,675,500,1620,5,1,79721622,1854,15.10,0.51,12,0.00,154.00,4535.00,2485,20240514,-6.44,1601,20240806,45.22,2460,-5.49,20250221,1913,21.54,20250203,2485,-6.44,20240514,1601,45.22,20240806,0.15,Y,080420,500,398 억,,110875,N,N,2,N,00,N
+20250513,100629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,70,2,3.10,983345,425,10.40,2305,2330,2300,2935,1585,2260,2313.75,0.14,0,-30,2373,2316,2283,2226,2193,2300,2210,399,675,500,1620,5,1,79721622,1858,15.13,0.51,12,0.00,154.00,4535.00,2485,20240514,-6.24,1601,20240806,45.53,2460,-5.28,20250221,1913,21.80,20250203,2485,-6.24,20240514,1601,45.53,20240806,0.15,Y,080420,500,398 억,,110875,N,N,2,N,00,N
+20250513,090632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2305,45,2,1.99,25340,11,0.27,2305,2305,2300,2935,1585,2260,2303.64,0.14,0,-3,2373,2316,2283,2226,2193,2300,2210,399,675,500,1620,5,1,79721622,1838,14.97,0.51,12,0.00,154.00,4535.00,2485,20240514,-7.24,1601,20240806,43.97,2460,-6.30,20250221,1913,20.49,20250203,2485,-7.24,20240514,1601,43.97,20240806,0.15,Y,080420,500,398 억,,110875,N,N,2,N,00,N
 20250512,160615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2260,-40,5,-1.74,9252186,4076,106.12,2300,2340,2250,2990,1610,2300,2269.92,0.15,0,243,2433,2366,2333,2266,2233,2350,2250,399,690,500,1650,5,1,79721622,1802,14.68,0.50,12,0.01,154.00,4535.00,2485,20240514,-9.05,1601,20240806,41.16,2460,-8.13,20250221,1913,18.14,20250203,2485,-9.05,20240514,1601,41.16,20240806,0.15,Y,080420,500,398 억,,117576,N,N,2,N,00,N
 20250512,150623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2285,-15,5,-0.65,3143156,1370,35.67,2300,2340,2270,2990,1610,2300,2294.27,0.15,0,511,2433,2366,2333,2266,2233,2350,2250,399,690,500,1650,5,1,79721622,1822,14.84,0.50,12,0.00,154.00,4535.00,2485,20240514,-8.05,1601,20240806,42.72,2460,-7.11,20250221,1913,19.45,20250203,2485,-8.05,20240514,1601,42.72,20240806,0.15,Y,080420,500,398 억,,117576,N,N,0,N,00,N
 20250512,140621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,25,2,1.09,1997491,870,22.65,2300,2340,2270,2990,1610,2300,2295.97,0.15,0,74,2433,2366,2333,2266,2233,2350,2250,399,690,500,1650,5,1,79721622,1854,15.10,0.51,12,0.00,154.00,4535.00,2485,20240514,-6.44,1601,20240806,45.22,2460,-5.49,20250221,1913,21.54,20250203,2485,-6.44,20240514,1601,45.22,20240806,0.15,Y,080420,500,398 억,,117576,N,N,0,N,00,N
diff --git a/080470/price/prices-20250501.csv b/080470/price/prices-20250501.csv
index 8d1eb73612ba..15698e2767e1 100644
--- a/080470/price/prices-20250501.csv
+++ b/080470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3555,-5,5,-0.14,116343580,32318,332.42,3485,3800,3465,4625,2495,3560,3600.06,3.12,0,-130,3630,3595,3550,3515,3470,3612,3532,37,1065,500,2420,5,1,7300000,260,4.75,0.49,12,0.44,748.00,7254.00,4790,20241106,-25.78,3200,20241209,11.09,3800,0.00,20250224,3250,9.38,20250409,4790,-25.78,20241106,3200,11.09,20241209,0.04,Y,080470,500,36 억,,227502,N,N,0,N,00,N
+20250513,150625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3605,45,2,1.26,112985950,31378,322.75,3485,3800,3465,4625,2495,3560,3600.80,3.12,0,-328,3630,3595,3550,3515,3470,3612,3532,37,1065,500,2420,5,1,7300000,263,4.82,0.50,12,0.43,748.00,7254.00,4790,20241106,-24.74,3200,20241209,12.66,3800,0.00,20250224,3250,10.92,20250409,4790,-24.74,20241106,3200,12.66,20241209,0.04,Y,080470,500,36 억,,227502,N,N,0,N,00,N
+20250513,140627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3590,30,2,0.84,112405315,31216,321.09,3485,3800,3465,4625,2495,3560,3600.89,3.12,0,-305,3630,3595,3550,3515,3470,3612,3532,37,1065,500,2420,5,1,7300000,262,4.80,0.49,12,0.43,748.00,7254.00,4790,20241106,-25.05,3200,20241209,12.19,3800,0.00,20250224,3250,10.46,20250409,4790,-25.05,20241106,3200,12.19,20241209,0.04,Y,080470,500,36 억,,227502,N,N,0,N,00,N
+20250513,130627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3615,55,2,1.54,107577715,29872,307.26,3485,3800,3465,4625,2495,3560,3601.29,3.12,0,-432,3630,3595,3550,3515,3470,3612,3532,37,1065,500,2420,5,1,7300000,264,4.83,0.50,12,0.41,748.00,7254.00,4790,20241106,-24.53,3200,20241209,12.97,3800,0.00,20250224,3250,11.23,20250409,4790,-24.53,20241106,3200,12.97,20241209,0.04,Y,080470,500,36 억,,227502,N,N,0,N,00,N
+20250513,120628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3685,125,2,3.51,89658360,24948,256.61,3485,3800,3465,4625,2495,3560,3593.81,3.12,0,-552,3630,3595,3550,3515,3470,3612,3532,37,1065,500,2420,5,1,7300000,269,4.93,0.51,12,0.34,748.00,7254.00,4790,20241106,-23.07,3200,20241209,15.16,3800,0.00,20250224,3250,13.38,20250409,4790,-23.07,20241106,3200,15.16,20241209,0.04,Y,080470,500,36 억,,227502,N,N,0,N,00,N
+20250513,110628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3520,-40,5,-1.12,38176125,10939,112.52,3485,3550,3465,4625,2495,3560,3489.91,3.12,0,424,3630,3595,3550,3515,3470,3612,3532,37,1065,500,2420,5,1,7300000,257,4.71,0.49,12,0.15,748.00,7254.00,4790,20241106,-26.51,3200,20241209,10.00,3800,-7.37,20250224,3250,8.31,20250409,4790,-26.51,20241106,3200,10.00,20241209,0.04,Y,080470,500,36 억,,227502,N,N,0,N,00,N
+20250513,100629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3495,-65,5,-1.83,23722135,6805,70.00,3485,3500,3465,4625,2495,3560,3485.99,3.12,0,440,3630,3595,3550,3515,3470,3612,3532,37,1065,500,2420,5,1,7300000,255,4.67,0.48,12,0.09,748.00,7254.00,4790,20241106,-27.04,3200,20241209,9.22,3800,-8.03,20250224,3250,7.54,20250409,4790,-27.04,20241106,3200,9.22,20241209,0.04,Y,080470,500,36 억,,227502,N,N,0,N,00,N
+20250513,090632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3490,-70,5,-1.97,15566770,4469,45.97,3485,3490,3465,4625,2495,3560,3483.28,3.12,0,599,3630,3595,3550,3515,3470,3612,3532,37,1065,500,2420,5,1,7300000,255,4.67,0.48,12,0.06,748.00,7254.00,4790,20241106,-27.14,3200,20241209,9.06,3800,-8.16,20250224,3250,7.38,20250409,4790,-27.14,20241106,3200,9.06,20241209,0.04,Y,080470,500,36 억,,227502,N,N,0,N,00,N
 20250512,160616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3560,5,2,0.14,34465620,9719,92.77,3555,3585,3505,4620,2490,3555,3546.21,3.12,0,-527,3688,3621,3533,3466,3378,3655,3500,37,1065,500,2410,5,1,7300000,260,4.76,0.49,12,0.13,748.00,7254.00,4990,20240426,-28.66,3200,20241209,11.25,3800,-6.32,20250224,3250,9.54,20250409,4790,-25.68,20241106,3200,11.25,20241209,0.04,Y,080470,500,36 억,,227730,N,N,0,N,00,N
 20250512,150623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3560,5,2,0.14,30899185,8712,83.16,3555,3585,3505,4620,2490,3555,3546.74,3.12,0,-562,3688,3621,3533,3466,3378,3655,3500,37,1065,500,2410,5,1,7300000,260,4.76,0.49,12,0.12,748.00,7254.00,4990,20240426,-28.66,3200,20241209,11.25,3800,-6.32,20250224,3250,9.54,20250409,4790,-25.68,20241106,3200,11.25,20241209,0.04,Y,080470,500,36 억,,227730,N,N,0,N,00,N
 20250512,140622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,15,2,0.42,24050575,6800,64.91,3555,3585,3505,4620,2490,3555,3536.85,3.12,0,-431,3688,3621,3533,3466,3378,3655,3500,37,1065,500,2410,5,1,7300000,261,4.77,0.49,12,0.09,748.00,7254.00,4990,20240426,-28.46,3200,20241209,11.56,3800,-6.05,20250224,3250,9.85,20250409,4790,-25.47,20241106,3200,11.56,20241209,0.04,Y,080470,500,36 억,,227730,N,N,0,N,00,N
diff --git a/080520/price/prices-20250501.csv b/080520/price/prices-20250501.csv
index 671a1e594718..f007a6ac2d60 100644
--- a/080520/price/prices-20250501.csv
+++ b/080520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,0,3,0.00,39031027,12371,36.96,3160,3200,3130,4065,2195,3130,3155.04,1.09,0,246,3236,3182,3146,3092,3056,3165,3075,59,935,500,2250,5,1,11746609,368,6.72,0.27,12,0.11,466.00,11438.00,4800,20240627,-34.79,2790,20250409,12.19,3400,-7.94,20250414,2790,12.19,20250409,4800,-34.79,20240627,2790,12.19,20250409,1.00,Y,080520,500,58 억,,127572,N,N,0,N,00,N
+20250513,150626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,10,2,0.32,36588065,11591,34.63,3160,3200,3130,4065,2195,3130,3156.59,1.09,0,726,3236,3182,3146,3092,3056,3165,3075,59,935,500,2250,5,1,11746609,369,6.74,0.27,12,0.10,466.00,11438.00,4800,20240627,-34.58,2790,20250409,12.54,3400,-7.65,20250414,2790,12.54,20250409,4800,-34.58,20240627,2790,12.54,20250409,1.00,Y,080520,500,58 억,,127572,N,N,0,N,00,N
+20250513,140627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,15,2,0.48,36035075,11415,34.10,3160,3200,3130,4065,2195,3130,3156.82,1.09,0,792,3236,3182,3146,3092,3056,3165,3075,59,935,500,2250,5,1,11746609,369,6.75,0.27,12,0.10,466.00,11438.00,4800,20240627,-34.48,2790,20250409,12.72,3400,-7.50,20250414,2790,12.72,20250409,4800,-34.48,20240627,2790,12.72,20250409,1.00,Y,080520,500,58 억,,127572,N,N,0,N,00,N
+20250513,130627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,25,2,0.80,24225880,7652,22.86,3160,3200,3140,4065,2195,3130,3165.95,1.09,0,296,3236,3182,3146,3092,3056,3165,3075,59,935,500,2250,5,1,11746609,371,6.77,0.28,12,0.07,466.00,11438.00,4800,20240627,-34.27,2790,20250409,13.08,3400,-7.21,20250414,2790,13.08,20250409,4800,-34.27,20240627,2790,13.08,20250409,1.00,Y,080520,500,58 억,,127572,N,N,0,N,00,N
+20250513,120628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,25,2,0.80,23238370,7339,21.93,3160,3200,3140,4065,2195,3130,3166.42,1.09,0,296,3236,3182,3146,3092,3056,3165,3075,59,935,500,2250,5,1,11746609,371,6.77,0.28,12,0.06,466.00,11438.00,4800,20240627,-34.27,2790,20250409,13.08,3400,-7.21,20250414,2790,13.08,20250409,4800,-34.27,20240627,2790,13.08,20250409,1.00,Y,080520,500,58 억,,127572,N,N,0,N,00,N
+20250513,110628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,25,2,0.80,19927690,6288,18.79,3160,3200,3140,4065,2195,3130,3169.16,1.09,0,305,3236,3182,3146,3092,3056,3165,3075,59,935,500,2250,5,1,11746609,371,6.77,0.28,12,0.05,466.00,11438.00,4800,20240627,-34.27,2790,20250409,13.08,3400,-7.21,20250414,2790,13.08,20250409,4800,-34.27,20240627,2790,13.08,20250409,1.00,Y,080520,500,58 억,,127572,N,N,0,N,00,N
+20250513,100630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,20,2,0.64,4093695,1294,3.87,3160,3180,3140,4065,2195,3130,3163.60,1.09,0,-365,3236,3182,3146,3092,3056,3165,3075,59,935,500,2250,5,1,11746609,370,6.76,0.28,12,0.01,466.00,11438.00,4800,20240627,-34.38,2790,20250409,12.90,3400,-7.35,20250414,2790,12.90,20250409,4800,-34.38,20240627,2790,12.90,20250409,1.00,Y,080520,500,58 억,,127572,N,N,0,N,00,N
+20250513,090632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,30,2,0.96,1185600,373,1.11,3160,3180,3160,4065,2195,3130,3178.55,1.09,0,-354,3236,3182,3146,3092,3056,3165,3075,59,935,500,2250,5,1,11746609,371,6.78,0.28,12,0.00,466.00,11438.00,4800,20240627,-34.17,2790,20250409,13.26,3400,-7.06,20250414,2790,13.26,20250409,4800,-34.17,20240627,2790,13.26,20250409,1.00,Y,080520,500,58 억,,127572,N,N,0,N,00,N
 20250512,160616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,-75,5,-2.34,105003380,33472,98.54,3200,3200,3110,4165,2245,3205,3137.05,1.09,0,3672,3418,3311,3258,3151,3098,3285,3125,59,960,500,2300,5,1,11746609,368,6.72,0.27,12,0.28,466.00,11438.00,4800,20240627,-34.79,2790,20250409,12.19,3400,-7.94,20250414,2790,12.19,20250409,4800,-34.79,20240627,2790,12.19,20250409,1.00,Y,080520,500,58 억,,127757,N,N,0,N,00,N
 20250512,150623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,-75,5,-2.34,97426670,31050,91.41,3200,3200,3110,4165,2245,3205,3137.73,1.09,0,3675,3418,3311,3258,3151,3098,3285,3125,59,960,500,2300,5,1,11746609,368,6.72,0.27,12,0.26,466.00,11438.00,4800,20240627,-34.79,2790,20250409,12.19,3400,-7.94,20250414,2790,12.19,20250409,4800,-34.79,20240627,2790,12.19,20250409,1.00,Y,080520,500,58 억,,127757,N,N,0,N,00,N
 20250512,140622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,-70,5,-2.18,92015150,29321,86.32,3200,3200,3110,4165,2245,3205,3138.20,1.09,0,3687,3418,3311,3258,3151,3098,3285,3125,59,960,500,2300,5,1,11746609,368,6.73,0.27,12,0.25,466.00,11438.00,4800,20240627,-34.69,2790,20250409,12.37,3400,-7.79,20250414,2790,12.37,20250409,4800,-34.69,20240627,2790,12.37,20250409,1.00,Y,080520,500,58 억,,127757,N,N,0,N,00,N
diff --git a/080530/price/prices-20250501.csv b/080530/price/prices-20250501.csv
index 990003762050..92b1b6a7ba8c 100644
--- a/080530/price/prices-20250501.csv
+++ b/080530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1472,283,2,23.80,10950330230,7382432,34515.09,1285,1545,1285,1545,833,1189,1483.30,0.53,0,-5872,1254,1221,1205,1172,1156,1213,1164,230,356,500,800,1,1,45932005,676,98.13,1.57,12,16.07,15.00,940.00,2170,20240503,-32.17,1010,20250324,45.74,1545,-4.72,20250513,1010,45.74,20250324,2140,-31.21,20240531,1010,45.74,20250324,0.01,Y,080530,500,229 억,,244220,N,N,0,N,00,N
+20250513,150626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1516,327,2,27.50,10466542632,7055966,32988.76,1285,1545,1285,1545,833,1189,1483.36,0.53,0,-5946,1254,1221,1205,1172,1156,1213,1164,230,356,500,800,1,1,45932005,696,101.07,1.61,12,15.36,15.00,940.00,2170,20240503,-30.14,1010,20250324,50.10,1545,-1.88,20250513,1010,50.10,20250324,2140,-29.16,20240531,1010,50.10,20250324,0.01,Y,080530,500,229 억,,244220,N,N,0,N,00,N
+20250513,140627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1513,324,2,27.25,9628077579,6504371,30409.89,1285,1545,1285,1545,833,1189,1480.25,0.53,0,-4376,1254,1221,1205,1172,1156,1213,1164,230,356,500,800,1,1,45932005,695,100.87,1.61,12,14.16,15.00,940.00,2170,20240503,-30.28,1010,20250324,49.80,1545,-2.07,20250513,1010,49.80,20250324,2140,-29.30,20240531,1010,49.80,20250324,0.01,Y,080530,500,229 억,,244220,N,N,0,N,00,N
+20250513,130627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1525,336,2,28.26,8452830533,5729808,26788.57,1285,1545,1285,1545,833,1189,1475.24,0.53,0,-6455,1254,1221,1205,1172,1156,1213,1164,230,356,500,800,1,1,45932005,700,101.67,1.62,12,12.47,15.00,940.00,2170,20240503,-29.72,1010,20250324,50.99,1545,-1.29,20250513,1010,50.99,20250324,2140,-28.74,20240531,1010,50.99,20250324,0.01,Y,080530,500,229 억,,244220,N,N,0,N,00,N
+20250513,120629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1470,281,2,23.63,7541256373,5121648,23945.24,1285,1545,1285,1545,833,1189,1472.43,0.53,0,-6352,1254,1221,1205,1172,1156,1213,1164,230,356,500,800,1,1,45932005,675,98.00,1.56,12,11.15,15.00,940.00,2170,20240503,-32.26,1010,20250324,45.54,1545,-4.85,20250513,1010,45.54,20250324,2140,-31.31,20240531,1010,45.54,20250324,0.01,Y,080530,500,229 억,,244220,N,N,0,N,00,N
+20250513,110628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1500,311,2,26.16,6701462382,4562300,21330.12,1285,1545,1285,1545,833,1189,1468.88,0.53,0,-2201,1254,1221,1205,1172,1156,1213,1164,230,356,500,800,1,1,45932005,689,100.00,1.60,12,9.93,15.00,940.00,2170,20240503,-30.88,1010,20250324,48.51,1545,-2.91,20250513,1010,48.51,20250324,2140,-29.91,20240531,1010,48.51,20250324,0.01,Y,080530,500,229 억,,244220,N,N,0,N,00,N
+20250513,100630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1439,250,2,21.03,5627335152,3846516,17983.62,1285,1545,1285,1545,833,1189,1462.97,0.53,0,-5245,1254,1221,1205,1172,1156,1213,1164,230,356,500,800,1,1,45932005,661,95.93,1.53,12,8.37,15.00,940.00,2170,20240503,-33.69,1010,20250324,42.48,1545,-6.86,20250513,1010,42.48,20250324,2140,-32.76,20240531,1010,42.48,20250324,0.01,Y,080530,500,229 억,,244220,N,N,0,N,00,N
+20250513,090632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1545,356,1,29.94,1449937615,976920,4567.39,1285,1545,1285,1545,833,1189,1484.19,0.53,0,7159,1254,1221,1205,1172,1156,1213,1164,230,356,500,800,1,1,45932005,710,103.00,1.64,12,2.13,15.00,940.00,2170,20240503,-28.80,1010,20250324,52.97,1545,0.00,20250513,1010,52.97,20250324,2140,-27.80,20240531,1010,52.97,20250324,0.01,Y,080530,500,229 억,,244220,N,N,0,N,00,N
 20250512,160616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1189,-25,5,-2.06,25610383,21264,148.91,1238,1238,1189,1578,850,1214,1204.42,0.53,0,465,1245,1229,1211,1195,1177,1237,1203,230,364,500,820,1,1,45932005,546,79.27,1.26,12,0.05,15.00,940.00,2170,20240503,-45.21,1010,20250324,17.72,1450,-18.00,20250122,1010,17.72,20250324,2140,-44.44,20240531,1010,17.72,20250324,0.01,Y,080530,500,229 억,,244261,N,N,0,N,00,N
 20250512,150623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1201,-13,5,-1.07,15428730,12730,89.15,1238,1238,1199,1578,850,1214,1212.00,0.53,0,753,1245,1229,1211,1195,1177,1237,1203,230,364,500,820,1,1,45932005,552,80.07,1.28,12,0.03,15.00,940.00,2170,20240503,-44.65,1010,20250324,18.91,1450,-17.17,20250122,1010,18.91,20250324,2140,-43.88,20240531,1010,18.91,20250324,0.01,Y,080530,500,229 억,,244261,N,N,0,N,00,N
 20250512,140622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1228,14,2,1.15,8261973,6777,47.46,1238,1238,1199,1578,850,1214,1219.12,0.53,0,-124,1245,1229,1211,1195,1177,1237,1203,230,364,500,820,1,1,45932005,564,81.87,1.31,12,0.01,15.00,940.00,2170,20240503,-43.41,1010,20250324,21.58,1450,-15.31,20250122,1010,21.58,20250324,2140,-42.62,20240531,1010,21.58,20250324,0.01,Y,080530,500,229 억,,244261,N,N,0,N,00,N
diff --git a/080580/price/prices-20250501.csv b/080580/price/prices-20250501.csv
index 77725461aa86..9f35b4a0063e 100644
--- a/080580/price/prices-20250501.csv
+++ b/080580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,-10,5,-0.19,580775625,110149,96.29,5340,5340,5190,6810,3670,5240,5272.64,1.92,0,277,5400,5320,5190,5110,4980,5360,5150,90,1570,500,3560,10,1,17935173,938,-17.09,2.69,12,0.61,-306.00,1943.00,9270,20240704,-43.58,3685,20241209,41.93,7300,-28.36,20250219,4210,24.23,20250409,9270,-43.58,20240704,3685,41.93,20241209,1.31,Y,080580,500,89 억,,344295,N,N,5336,N,00,N
+20250513,150626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,40,2,0.76,578006125,109621,95.83,5340,5340,5190,6810,3670,5240,5272.77,1.92,0,172,5400,5320,5190,5110,4980,5360,5150,90,1570,500,3560,10,1,17935173,947,-17.25,2.72,12,0.61,-306.00,1943.00,9270,20240704,-43.04,3685,20241209,43.28,7300,-27.67,20250219,4210,25.42,20250409,9270,-43.04,20240704,3685,43.28,20241209,1.31,Y,080580,500,89 억,,344295,N,N,4568,N,00,N
+20250513,140627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,10,2,0.19,476180985,90251,78.89,5340,5340,5190,6810,3670,5240,5276.19,1.92,0,6048,5400,5320,5190,5110,4980,5360,5150,90,1570,500,3560,10,1,17935173,942,-17.16,2.70,12,0.50,-306.00,1943.00,9270,20240704,-43.37,3685,20241209,42.47,7300,-28.08,20250219,4210,24.70,20250409,9270,-43.37,20240704,3685,42.47,20241209,1.31,Y,080580,500,89 억,,344295,N,N,4568,N,00,N
+20250513,130628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,10,2,0.19,408894995,77367,67.63,5340,5340,5240,6810,3670,5240,5285.13,1.92,0,8875,5400,5320,5190,5110,4980,5360,5150,90,1570,500,3560,10,1,17935173,942,-17.16,2.70,12,0.43,-306.00,1943.00,9270,20240704,-43.37,3685,20241209,42.47,7300,-28.08,20250219,4210,24.70,20250409,9270,-43.37,20240704,3685,42.47,20241209,1.31,Y,080580,500,89 억,,344295,N,N,4568,N,00,N
+20250513,120629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,10,2,0.19,396995500,75102,65.65,5340,5340,5240,6810,3670,5240,5286.08,1.92,0,9037,5400,5320,5190,5110,4980,5360,5150,90,1570,500,3560,10,1,17935173,942,-17.16,2.70,12,0.42,-306.00,1943.00,9270,20240704,-43.37,3685,20241209,42.47,7300,-28.08,20250219,4210,24.70,20250409,9270,-43.37,20240704,3685,42.47,20241209,1.31,Y,080580,500,89 억,,344295,N,N,4568,N,00,N
+20250513,110629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,70,2,1.34,356496860,67400,58.92,5340,5340,5240,6810,3670,5240,5289.27,1.92,0,9214,5400,5320,5190,5110,4980,5360,5150,90,1570,500,3560,10,1,17935173,952,-17.35,2.73,12,0.38,-306.00,1943.00,9270,20240704,-42.72,3685,20241209,44.10,7300,-27.26,20250219,4210,26.13,20250409,9270,-42.72,20240704,3685,44.10,20241209,1.31,Y,080580,500,89 억,,344295,N,N,4568,N,00,N
+20250513,100630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,20,2,0.38,211600780,39941,34.91,5340,5340,5260,6810,3670,5240,5297.83,1.92,0,2291,5400,5320,5190,5110,4980,5360,5150,90,1570,500,3560,10,1,17935173,943,-17.19,2.71,12,0.22,-306.00,1943.00,9270,20240704,-43.26,3685,20241209,42.74,7300,-27.95,20250219,4210,24.94,20250409,9270,-43.26,20240704,3685,42.74,20241209,1.31,Y,080580,500,89 억,,344295,N,N,4568,N,00,N
+20250513,090632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,90,2,1.72,57260310,10762,9.41,5340,5340,5300,6810,3670,5240,5320.60,1.92,0,808,5400,5320,5190,5110,4980,5360,5150,90,1570,500,3560,10,1,17935173,956,-17.42,2.74,12,0.06,-306.00,1943.00,9270,20240704,-42.50,3685,20241209,44.64,7300,-26.99,20250219,4210,26.60,20250409,9270,-42.50,20240704,3685,44.64,20241209,1.31,Y,080580,500,89 억,,344295,N,N,4568,N,00,N
 20250512,160616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,130,2,2.54,583967640,112553,278.84,5130,5270,5060,6640,3580,5110,5188.38,1.58,0,37425,5210,5160,5100,5050,4990,5185,5075,90,1530,500,3470,10,1,17935173,940,-17.12,2.70,12,0.63,-306.00,1943.00,9270,20240704,-43.47,3685,20241209,42.20,7300,-28.22,20250219,4210,24.47,20250409,9270,-43.47,20240704,3685,42.20,20241209,1.29,Y,080580,500,89 억,,283674,N,N,4568,N,00,N
 20250512,150624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,140,2,2.74,542179300,104583,259.09,5130,5270,5060,6640,3580,5110,5184.20,1.58,0,36675,5210,5160,5100,5050,4990,5185,5075,90,1530,500,3470,10,1,17935173,942,-17.16,2.70,12,0.58,-306.00,1943.00,9270,20240704,-43.37,3685,20241209,42.47,7300,-28.08,20250219,4210,24.70,20250409,9270,-43.37,20240704,3685,42.47,20241209,1.29,Y,080580,500,89 억,,283674,N,N,1934,N,00,N
 20250512,140622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,100,2,1.96,386958630,74887,185.52,5130,5230,5060,6640,3580,5110,5167.23,1.58,0,22118,5210,5160,5100,5050,4990,5185,5075,90,1530,500,3470,10,1,17935173,934,-17.03,2.68,12,0.42,-306.00,1943.00,9270,20240704,-43.80,3685,20241209,41.38,7300,-28.63,20250219,4210,23.75,20250409,9270,-43.80,20240704,3685,41.38,20241209,1.29,Y,080580,500,89 억,,283674,N,N,1934,N,00,N
diff --git a/080720/price/prices-20250501.csv b/080720/price/prices-20250501.csv
index 0b05a734785c..c95a0beb6ea2 100644
--- a/080720/price/prices-20250501.csv
+++ b/080720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160618,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
+20250513,150626,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
+20250513,140628,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
+20250513,130628,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
+20250513,120629,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
+20250513,110629,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
+20250513,100630,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
+20250513,090633,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
 20250512,160617,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
 20250512,150624,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
 20250512,140623,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
diff --git a/081000/price/prices-20250501.csv b/081000/price/prices-20250501.csv
index 891848a9d37b..282ca8cdc65e 100644
--- a/081000/price/prices-20250501.csv
+++ b/081000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160619,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12200,-220,5,-1.77,95437455,7751,53.83,12450,12450,12150,16140,8700,12420,12312.97,1.92,0,2759,12620,12520,12350,12250,12080,12570,12300,142,3720,1000,7940,10,1,14202975,1733,13.44,0.42,12,0.05,908.00,29050.00,21000,20240604,-41.90,9700,20241209,25.77,13150,-7.22,20250217,10510,16.08,20250331,21000,-41.90,20240604,9700,25.77,20241209,0.93,Y,081000,1000,142 억,,272183,N,N,139,N,00,N
+20250513,150627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12300,-120,5,-0.97,77701555,6301,43.76,12450,12450,12150,16140,8700,12420,12331.62,1.92,0,2866,12620,12520,12350,12250,12080,12570,12300,142,3720,1000,7940,10,1,14202975,1747,13.55,0.42,12,0.04,908.00,29050.00,21000,20240604,-41.43,9700,20241209,26.80,13150,-6.46,20250217,10510,17.03,20250331,21000,-41.43,20240604,9700,26.80,20241209,0.93,Y,081000,1000,142 억,,272183,N,N,1516,N,00,N
+20250513,140628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12320,-100,5,-0.81,65732705,5327,37.00,12450,12450,12150,16140,8700,12420,12339.54,1.92,0,2316,12620,12520,12350,12250,12080,12570,12300,142,3720,1000,7940,10,1,14202975,1750,13.57,0.42,12,0.04,908.00,29050.00,21000,20240604,-41.33,9700,20241209,27.01,13150,-6.31,20250217,10510,17.22,20250331,21000,-41.33,20240604,9700,27.01,20241209,0.93,Y,081000,1000,142 억,,272183,N,N,1516,N,00,N
+20250513,130628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12360,-60,5,-0.48,57059115,4624,32.12,12450,12450,12150,16140,8700,12420,12339.77,1.92,0,2131,12620,12520,12350,12250,12080,12570,12300,142,3720,1000,7940,10,1,14202975,1755,13.61,0.43,12,0.03,908.00,29050.00,21000,20240604,-41.14,9700,20241209,27.42,13150,-6.01,20250217,10510,17.60,20250331,21000,-41.14,20240604,9700,27.42,20241209,0.93,Y,081000,1000,142 억,,272183,N,N,1516,N,00,N
+20250513,120629,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12340,-80,5,-0.64,48335375,3918,27.21,12450,12450,12150,16140,8700,12420,12336.75,1.92,0,1726,12620,12520,12350,12250,12080,12570,12300,142,3720,1000,7940,10,1,14202975,1753,13.59,0.42,12,0.03,908.00,29050.00,21000,20240604,-41.24,9700,20241209,27.22,13150,-6.16,20250217,10510,17.41,20250331,21000,-41.24,20240604,9700,27.22,20241209,0.93,Y,081000,1000,142 억,,272183,N,N,1516,N,00,N
+20250513,110629,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12400,-20,5,-0.16,44987465,3647,25.33,12450,12450,12150,16140,8700,12420,12335.47,1.92,0,1602,12620,12520,12350,12250,12080,12570,12300,142,3720,1000,7940,10,1,14202975,1761,13.66,0.43,12,0.03,908.00,29050.00,21000,20240604,-40.95,9700,20241209,27.84,13150,-5.70,20250217,10510,17.98,20250331,21000,-40.95,20240604,9700,27.84,20241209,0.93,Y,081000,1000,142 억,,272183,N,N,1516,N,00,N
+20250513,100631,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12330,-90,5,-0.72,30204080,2452,17.03,12450,12450,12150,16140,8700,12420,12318.14,1.92,0,729,12620,12520,12350,12250,12080,12570,12300,142,3720,1000,7940,10,1,14202975,1751,13.58,0.42,12,0.02,908.00,29050.00,21000,20240604,-41.29,9700,20241209,27.11,13150,-6.24,20250217,10510,17.32,20250331,21000,-41.29,20240604,9700,27.11,20241209,0.93,Y,081000,1000,142 억,,272183,N,N,1516,N,00,N
+20250513,090633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12450,30,2,0.24,1381950,111,0.77,12450,12450,12450,16140,8700,12420,12450.00,1.92,0,0,12620,12520,12350,12250,12080,12570,12300,142,3720,1000,7940,10,1,14202975,1768,13.71,0.43,12,0.00,908.00,29050.00,21000,20240604,-40.71,9700,20241209,28.35,13150,-5.32,20250217,10510,18.46,20250331,21000,-40.71,20240604,9700,28.35,20241209,0.93,Y,081000,1000,142 억,,272183,N,N,1516,N,00,N
 20250512,160617,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12420,120,2,0.98,177553785,14398,217.72,12200,12450,12180,15990,8610,12300,12331.84,1.90,0,3185,12560,12430,12340,12210,12120,12385,12165,142,3690,1000,7870,10,1,14202975,1764,13.68,0.43,12,0.10,908.00,29050.00,21000,20240604,-40.86,9700,20241209,28.04,13150,-5.55,20250217,10510,18.17,20250331,21000,-40.86,20240604,9700,28.04,20241209,0.93,Y,081000,1000,142 억,,269389,N,N,1516,N,00,N
 20250512,150624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12420,120,2,0.98,175181295,14207,214.83,12200,12450,12180,15990,8610,12300,12330.63,1.90,0,3184,12560,12430,12340,12210,12120,12385,12165,142,3690,1000,7870,10,1,14202975,1764,13.68,0.43,12,0.10,908.00,29050.00,21000,20240604,-40.86,9700,20241209,28.04,13150,-5.55,20250217,10510,18.17,20250331,21000,-40.86,20240604,9700,28.04,20241209,0.93,Y,081000,1000,142 억,,269389,N,N,307,N,00,N
 20250512,140623,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12450,150,2,1.22,148540625,12065,182.44,12200,12450,12180,15990,8610,12300,12311.70,1.90,0,3238,12560,12430,12340,12210,12120,12385,12165,142,3690,1000,7870,10,1,14202975,1768,13.71,0.43,12,0.08,908.00,29050.00,21000,20240604,-40.71,9700,20241209,28.35,13150,-5.32,20250217,10510,18.46,20250331,21000,-40.71,20240604,9700,28.35,20241209,0.93,Y,081000,1000,142 억,,269389,N,N,307,N,00,N
diff --git a/081150/price/prices-20250501.csv b/081150/price/prices-20250501.csv
index 448b33981215..3cff20f98192 100644
--- a/081150/price/prices-20250501.csv
+++ b/081150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3275,-30,5,-0.91,532927366,162420,70.77,3285,3320,3260,4295,2315,3305,3281.15,8.29,0,-5802,3385,3345,3315,3275,3245,3365,3295,121,990,500,2110,5,1,24268402,795,58.48,0.50,12,0.67,56.00,6534.00,3675,20250416,-10.88,2310,20240805,41.77,3675,-10.88,20250416,2850,14.91,20250401,3675,-10.88,20250416,2310,41.77,20240805,3.90,Y,081150,500,121 억,,2011995,N,N,23,N,00,N
+20250513,150627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3275,-30,5,-0.91,486694651,148290,64.61,3285,3320,3260,4295,2315,3305,3282.02,8.29,0,-8007,3385,3345,3315,3275,3245,3365,3295,121,990,500,2110,5,1,24268402,795,58.48,0.50,12,0.61,56.00,6534.00,3675,20250416,-10.88,2310,20240805,41.77,3675,-10.88,20250416,2850,14.91,20250401,3675,-10.88,20250416,2310,41.77,20240805,3.90,Y,081150,500,121 억,,2011995,N,N,335,N,00,N
+20250513,140628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3275,-30,5,-0.91,417471536,127141,55.40,3285,3320,3260,4295,2315,3305,3283.51,8.29,0,-8123,3385,3345,3315,3275,3245,3365,3295,121,990,500,2110,5,1,24268402,795,58.48,0.50,12,0.52,56.00,6534.00,3675,20250416,-10.88,2310,20240805,41.77,3675,-10.88,20250416,2850,14.91,20250401,3675,-10.88,20250416,2310,41.77,20240805,3.90,Y,081150,500,121 억,,2011995,N,N,335,N,00,N
+20250513,130628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3290,-15,5,-0.45,351146036,106932,46.59,3285,3320,3260,4295,2315,3305,3283.80,8.29,0,1147,3385,3345,3315,3275,3245,3365,3295,121,990,500,2110,5,1,24268402,798,58.75,0.50,12,0.44,56.00,6534.00,3675,20250416,-10.48,2310,20240805,42.42,3675,-10.48,20250416,2850,15.44,20250401,3675,-10.48,20250416,2310,42.42,20240805,3.90,Y,081150,500,121 억,,2011995,N,N,335,N,00,N
+20250513,120630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3290,-15,5,-0.45,338718756,103155,44.95,3285,3320,3260,4295,2315,3305,3283.56,8.29,0,524,3385,3345,3315,3275,3245,3365,3295,121,990,500,2110,5,1,24268402,798,58.75,0.50,12,0.43,56.00,6534.00,3675,20250416,-10.48,2310,20240805,42.42,3675,-10.48,20250416,2850,15.44,20250401,3675,-10.48,20250416,2310,42.42,20240805,3.90,Y,081150,500,121 억,,2011995,N,N,335,N,00,N
+20250513,110629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3305,0,3,0.00,296956386,90468,39.42,3285,3320,3260,4295,2315,3305,3282.41,8.29,0,-1461,3385,3345,3315,3275,3245,3365,3295,121,990,500,2110,5,1,24268402,802,59.02,0.51,12,0.37,56.00,6534.00,3675,20250416,-10.07,2310,20240805,43.07,3675,-10.07,20250416,2850,15.96,20250401,3675,-10.07,20250416,2310,43.07,20240805,3.90,Y,081150,500,121 억,,2011995,N,N,335,N,00,N
+20250513,100631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3295,-10,5,-0.30,232670496,70936,30.91,3285,3320,3260,4295,2315,3305,3279.95,8.29,0,-5658,3385,3345,3315,3275,3245,3365,3295,121,990,500,2110,5,1,24268402,800,58.84,0.50,12,0.29,56.00,6534.00,3675,20250416,-10.34,2310,20240805,42.64,3675,-10.34,20250416,2850,15.61,20250401,3675,-10.34,20250416,2310,42.64,20240805,3.90,Y,081150,500,121 억,,2011995,N,N,335,N,00,N
+20250513,090633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3290,-15,5,-0.45,88394700,26880,11.71,3285,3320,3280,4295,2315,3305,3288.40,8.29,0,-9261,3385,3345,3315,3275,3245,3365,3295,121,990,500,2110,5,1,24268402,798,58.75,0.50,12,0.11,56.00,6534.00,3675,20250416,-10.48,2310,20240805,42.42,3675,-10.48,20250416,2850,15.44,20250401,3675,-10.48,20250416,2310,42.42,20240805,3.90,Y,081150,500,121 억,,2011995,N,N,335,N,00,N
 20250512,160617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3305,-15,5,-0.45,752696807,226657,101.52,3290,3355,3285,4315,2325,3320,3320.86,7.94,0,97121,3366,3342,3306,3282,3246,3350,3290,121,995,500,2120,5,1,24268402,802,59.02,0.51,12,0.93,56.00,6534.00,3675,20250416,-10.07,2310,20240805,43.07,3675,-10.07,20250416,2850,15.96,20250401,3675,-10.07,20250416,2310,43.07,20240805,4.21,Y,081150,500,121 억,,1925842,N,N,335,N,00,N
 20250512,150624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3300,-20,5,-0.60,695666057,209396,93.79,3290,3355,3285,4315,2325,3320,3322.25,7.94,0,99842,3366,3342,3306,3282,3246,3350,3290,121,995,500,2120,5,1,24268402,801,58.93,0.51,12,0.86,56.00,6534.00,3675,20250416,-10.20,2310,20240805,42.86,3675,-10.20,20250416,2850,15.79,20250401,3675,-10.20,20250416,2310,42.86,20240805,4.21,Y,081150,500,121 억,,1925842,N,N,0,N,00,N
 20250512,140623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3315,-5,5,-0.15,598967507,180168,80.70,3290,3355,3285,4315,2325,3320,3324.49,7.94,0,100513,3366,3342,3306,3282,3246,3350,3290,121,995,500,2120,5,1,24268402,804,59.20,0.51,12,0.74,56.00,6534.00,3675,20250416,-9.80,2310,20240805,43.51,3675,-9.80,20250416,2850,16.32,20250401,3675,-9.80,20250416,2310,43.51,20240805,4.21,Y,081150,500,121 억,,1925842,N,N,0,N,00,N
diff --git a/081180/price/prices-20250501.csv b/081180/price/prices-20250501.csv
index 14a6f71f7447..df0cb8881a66 100644
--- a/081180/price/prices-20250501.csv
+++ b/081180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14210,-150,5,-1.04,18293335175,1246153,143.13,14930,15180,14190,18660,10060,14360,14681.78,1.00,0,-71210,15246,14802,14426,13982,13606,14615,13795,44,4300,500,10050,10,1,8725535,1240,51.49,5.17,12,14.28,276.00,2751.00,20900,20250428,-32.01,13560,20250428,4.79,20900,-32.01,20250428,13560,4.79,20250428,20900,-32.01,20250428,13560,4.79,20250428,0.00,Y,081180,500,43 억,,87626,N,N,217,N,00,N
+20250513,150627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14370,10,2,0.07,17061801295,1159844,133.21,14930,15180,14310,18660,10060,14360,14710.55,1.00,0,-71633,15246,14802,14426,13982,13606,14615,13795,44,4300,500,10050,10,1,8725535,1254,52.07,5.22,12,13.29,276.00,2751.00,20900,20250428,-31.24,13560,20250428,5.97,20900,-31.24,20250428,13560,5.97,20250428,20900,-31.24,20250428,13560,5.97,20250428,0.00,Y,081180,500,43 억,,87626,N,N,44,N,00,N
+20250513,140628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14410,50,2,0.35,16305414945,1107414,127.19,14930,15180,14310,18660,10060,14360,14724.00,1.00,0,-73660,15246,14802,14426,13982,13606,14615,13795,44,4300,500,10050,10,1,8725535,1257,52.21,5.24,12,12.69,276.00,2751.00,20900,20250428,-31.05,13560,20250428,6.27,20900,-31.05,20250428,13560,6.27,20250428,20900,-31.05,20250428,13560,6.27,20250428,0.00,Y,081180,500,43 억,,87626,N,N,44,N,00,N
+20250513,130629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14520,160,2,1.11,15372298855,1042654,119.75,14930,15180,14310,18660,10060,14360,14743.59,1.00,0,-70905,15246,14802,14426,13982,13606,14615,13795,44,4300,500,10050,10,1,8725535,1267,52.61,5.28,12,11.95,276.00,2751.00,20900,20250428,-30.53,13560,20250428,7.08,20900,-30.53,20250428,13560,7.08,20250428,20900,-30.53,20250428,13560,7.08,20250428,0.00,Y,081180,500,43 억,,87626,N,N,44,N,00,N
+20250513,120630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14380,20,2,0.14,14769204750,1000936,114.96,14930,15180,14310,18660,10060,14360,14755.56,1.00,0,-66710,15246,14802,14426,13982,13606,14615,13795,44,4300,500,10050,10,1,8725535,1255,52.10,5.23,12,11.47,276.00,2751.00,20900,20250428,-31.20,13560,20250428,6.05,20900,-31.20,20250428,13560,6.05,20250428,20900,-31.20,20250428,13560,6.05,20250428,0.00,Y,081180,500,43 억,,87626,N,N,44,N,00,N
+20250513,110630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14390,30,2,0.21,13980211420,946275,108.69,14930,15180,14310,18660,10060,14360,14774.12,1.00,0,-62954,15246,14802,14426,13982,13606,14615,13795,44,4300,500,10050,10,1,8725535,1256,52.14,5.23,12,10.84,276.00,2751.00,20900,20250428,-31.15,13560,20250428,6.12,20900,-31.15,20250428,13560,6.12,20250428,20900,-31.15,20250428,13560,6.12,20250428,0.00,Y,081180,500,43 억,,87626,N,N,44,N,00,N
+20250513,100631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14660,300,2,2.09,10372096545,697392,80.10,14930,15180,14600,18660,10060,14360,14873.00,1.00,0,-50523,15246,14802,14426,13982,13606,14615,13795,44,4300,500,10050,10,1,8725535,1279,53.12,5.33,12,7.99,276.00,2751.00,20900,20250428,-29.86,13560,20250428,8.11,20900,-29.86,20250428,13560,8.11,20250428,20900,-29.86,20250428,13560,8.11,20250428,0.00,Y,081180,500,43 억,,87626,N,N,44,N,00,N
+20250513,090634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14890,530,2,3.69,3683188745,246320,28.29,14930,15180,14840,18660,10060,14360,14953.87,1.00,0,6507,15246,14802,14426,13982,13606,14615,13795,44,4300,500,10050,10,1,8725535,1299,53.95,5.41,12,2.82,276.00,2751.00,20900,20250428,-28.76,13560,20250428,9.81,20900,-28.76,20250428,13560,9.81,20250428,20900,-28.76,20250428,13560,9.81,20250428,0.00,Y,081180,500,43 억,,87626,N,N,44,N,00,N
 20250512,160617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14360,-360,5,-2.45,10995058800,756982,56.94,14730,14870,14050,19130,10310,14720,14524.56,0.37,0,55616,15906,15312,14836,14242,13766,15075,14005,44,4410,500,10300,10,1,8725535,1253,52.03,5.22,12,8.68,276.00,2751.00,20900,20250428,-31.29,13560,20250428,5.90,20900,-31.29,20250428,13560,5.90,20250428,20900,-31.29,20250428,13560,5.90,20250428,0.00,Y,081180,500,43 억,,32010,N,N,44,N,00,N
 20250512,150625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14450,-270,5,-1.83,10398949640,715591,53.82,14730,14870,14050,19130,10310,14720,14531.25,0.37,0,51794,15906,15312,14836,14242,13766,15075,14005,44,4410,500,10300,10,1,8725535,1261,52.36,5.25,12,8.20,276.00,2751.00,20900,20250428,-30.86,13560,20250428,6.56,20900,-30.86,20250428,13560,6.56,20250428,20900,-30.86,20250428,13560,6.56,20250428,0.00,Y,081180,500,43 억,,32010,N,N,0,N,00,N
 20250512,140623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14560,-160,5,-1.09,8671080650,595178,44.77,14730,14870,14050,19130,10310,14720,14568.19,0.37,0,52163,15906,15312,14836,14242,13766,15075,14005,44,4410,500,10300,10,1,8725535,1270,52.75,5.29,12,6.82,276.00,2751.00,20900,20250428,-30.33,13560,20250428,7.37,20900,-30.33,20250428,13560,7.37,20250428,20900,-30.33,20250428,13560,7.37,20250428,0.00,Y,081180,500,43 억,,32010,N,N,0,N,00,N
diff --git a/081580/price/prices-20250501.csv b/081580/price/prices-20250501.csv
index 67ee0acf88ef..cd5c8fb1d47d 100644
--- a/081580/price/prices-20250501.csv
+++ b/081580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,90,2,3.02,415534278,137333,98.23,3005,3080,2950,3870,2090,2980,3025.74,1.56,0,7240,3033,3006,2953,2926,2873,3020,2940,78,890,500,2020,5,1,15508143,476,-11.58,0.46,12,0.89,-265.00,6627.00,5080,20241007,-39.57,2235,20250324,37.36,3600,-14.72,20250103,2235,37.36,20250324,5080,-39.57,20241007,2235,37.36,20250324,4.56,Y,081580,500,77 억,,241412,N,N,632,N,00,N
+20250513,150627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,85,2,2.85,372092243,123152,88.09,3005,3080,2950,3870,2090,2980,3021.41,1.56,0,7511,3033,3006,2953,2926,2873,3020,2940,78,890,500,2020,5,1,15508143,475,-11.57,0.46,12,0.79,-265.00,6627.00,5080,20241007,-39.67,2235,20250324,37.14,3600,-14.86,20250103,2235,37.14,20250324,5080,-39.67,20241007,2235,37.14,20250324,4.56,Y,081580,500,77 억,,241412,N,N,7446,N,00,N
+20250513,140629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,75,2,2.52,348784373,115537,82.64,3005,3080,2950,3870,2090,2980,3018.81,1.56,0,7472,3033,3006,2953,2926,2873,3020,2940,78,890,500,2020,5,1,15508143,474,-11.53,0.46,12,0.75,-265.00,6627.00,5080,20241007,-39.86,2235,20250324,36.69,3600,-15.14,20250103,2235,36.69,20250324,5080,-39.86,20241007,2235,36.69,20250324,4.56,Y,081580,500,77 억,,241412,N,N,7446,N,00,N
+20250513,130629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,70,2,2.35,325909403,108050,77.29,3005,3080,2950,3870,2090,2980,3016.28,1.56,0,6643,3033,3006,2953,2926,2873,3020,2940,78,890,500,2020,5,1,15508143,473,-11.51,0.46,12,0.70,-265.00,6627.00,5080,20241007,-39.96,2235,20250324,36.47,3600,-15.28,20250103,2235,36.47,20250324,5080,-39.96,20241007,2235,36.47,20250324,4.56,Y,081580,500,77 억,,241412,N,N,7446,N,00,N
+20250513,120630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,85,2,2.85,287114563,95410,68.25,3005,3075,2950,3870,2090,2980,3009.27,1.56,0,5197,3033,3006,2953,2926,2873,3020,2940,78,890,500,2020,5,1,15508143,475,-11.57,0.46,12,0.62,-265.00,6627.00,5080,20241007,-39.67,2235,20250324,37.14,3600,-14.86,20250103,2235,37.14,20250324,5080,-39.67,20241007,2235,37.14,20250324,4.56,Y,081580,500,77 억,,241412,N,N,7446,N,00,N
+20250513,110630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,50,2,1.68,210476965,70315,50.30,3005,3050,2950,3870,2090,2980,2993.34,1.56,0,5209,3033,3006,2953,2926,2873,3020,2940,78,890,500,2020,5,1,15508143,470,-11.43,0.46,12,0.45,-265.00,6627.00,5080,20241007,-40.35,2235,20250324,35.57,3600,-15.83,20250103,2235,35.57,20250324,5080,-40.35,20241007,2235,35.57,20250324,4.56,Y,081580,500,77 억,,241412,N,N,7446,N,00,N
+20250513,100632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,5,2,0.17,160454295,53713,38.42,3005,3050,2950,3870,2090,2980,2987.25,1.56,0,4585,3033,3006,2953,2926,2873,3020,2940,78,890,500,2020,5,1,15508143,463,-11.26,0.45,12,0.35,-265.00,6627.00,5080,20241007,-41.24,2235,20250324,33.56,3600,-17.08,20250103,2235,33.56,20250324,5080,-41.24,20241007,2235,33.56,20250324,4.56,Y,081580,500,77 억,,241412,N,N,7446,N,00,N
+20250513,090634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,30,2,1.01,45243945,15043,10.76,3005,3050,2980,3870,2090,2980,3007.64,1.56,0,1134,3033,3006,2953,2926,2873,3020,2940,78,890,500,2020,5,1,15508143,467,-11.36,0.45,12,0.10,-265.00,6627.00,5080,20241007,-40.75,2235,20250324,34.68,3600,-16.39,20250103,2235,34.68,20250324,5080,-40.75,20241007,2235,34.68,20250324,4.56,Y,081580,500,77 억,,241412,N,N,7446,N,00,N
 20250512,160618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,110,2,3.83,407527360,138584,189.82,2975,2980,2900,3730,2010,2870,2940.60,1.41,0,24349,2923,2896,2878,2851,2833,2887,2842,78,860,500,1950,5,1,15508143,462,-11.25,0.45,12,0.89,-265.00,6627.00,5080,20241007,-41.34,2235,20250324,33.33,3600,-17.22,20250103,2235,33.33,20250324,5080,-41.34,20241007,2235,33.33,20250324,4.61,Y,081580,500,77 억,,219394,N,N,7446,N,00,N
 20250512,150625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,85,2,2.96,393168230,133757,183.20,2975,2975,2900,3730,2010,2870,2939.42,1.41,0,23034,2923,2896,2878,2851,2833,2887,2842,78,860,500,1950,5,1,15508143,458,-11.15,0.45,12,0.86,-265.00,6627.00,5080,20241007,-41.83,2235,20250324,32.21,3600,-17.92,20250103,2235,32.21,20250324,5080,-41.83,20241007,2235,32.21,20250324,4.61,Y,081580,500,77 억,,219394,N,N,7488,N,00,N
 20250512,140624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,75,2,2.61,372504590,126745,173.60,2975,2975,2900,3730,2010,2870,2939.01,1.41,0,22763,2923,2896,2878,2851,2833,2887,2842,78,860,500,1950,5,1,15508143,457,-11.11,0.44,12,0.82,-265.00,6627.00,5080,20241007,-42.03,2235,20250324,31.77,3600,-18.19,20250103,2235,31.77,20250324,5080,-42.03,20241007,2235,31.77,20250324,4.61,Y,081580,500,77 억,,219394,N,N,7488,N,00,N
diff --git a/081660/price/prices-20250501.csv b/081660/price/prices-20250501.csv
index 239c1087c5a8..67c011f80548 100644
--- a/081660/price/prices-20250501.csv
+++ b/081660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160620,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36950,-150,5,-0.40,4788868575,131191,71.49,36150,37150,36000,48200,26000,37100,36503.03,40.93,0,32870,38700,37900,37150,36350,35600,37525,35975,617,11100,1000,28930,50,1,60095839,22205,26.43,1.07,12,0.22,1398.00,34646.00,44950,20240925,-17.80,33550,20250409,10.13,43250,-14.57,20250121,33550,10.13,20250409,44950,-17.80,20240925,33550,10.13,20250409,0.10,Y,081660,1000,616 억,,24596649,N,N,12422,N,00,N
+20250513,150628,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36850,-250,5,-0.67,4472740450,122636,66.83,36150,37150,36000,48200,26000,37100,36471.68,40.93,0,29629,38700,37900,37150,36350,35600,37525,35975,617,11100,1000,28930,50,1,60095839,22145,26.36,1.06,12,0.20,1398.00,34646.00,44950,20240925,-18.02,33550,20250409,9.84,43250,-14.80,20250121,33550,9.84,20250409,44950,-18.02,20240925,33550,9.84,20250409,0.10,Y,081660,1000,616 억,,24596649,N,N,20283,N,00,N
+20250513,140629,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36200,-900,5,-2.43,3075924950,84539,46.07,36150,37150,36000,48200,26000,37100,36384.69,40.93,0,34426,38700,37900,37150,36350,35600,37525,35975,617,11100,1000,28930,50,1,60095839,21755,25.89,1.04,12,0.14,1398.00,34646.00,44950,20240925,-19.47,33550,20250409,7.90,43250,-16.30,20250121,33550,7.90,20250409,44950,-19.47,20240925,33550,7.90,20250409,0.10,Y,081660,1000,616 억,,24596649,N,N,20283,N,00,N
+20250513,130629,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36250,-850,5,-2.29,2474906300,67918,37.01,36150,37150,36000,48200,26000,37100,36439.62,40.93,0,25809,38700,37900,37150,36350,35600,37525,35975,617,11100,1000,28930,50,1,60095839,21785,25.93,1.05,12,0.11,1398.00,34646.00,44950,20240925,-19.35,33550,20250409,8.05,43250,-16.18,20250121,33550,8.05,20250409,44950,-19.35,20240925,33550,8.05,20250409,0.10,Y,081660,1000,616 억,,24596649,N,N,20283,N,00,N
+20250513,120631,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36350,-750,5,-2.02,2003360550,54898,29.92,36150,37150,36000,48200,26000,37100,36492.41,40.93,0,20479,38700,37900,37150,36350,35600,37525,35975,617,11100,1000,28930,50,1,60095839,21845,26.00,1.05,12,0.09,1398.00,34646.00,44950,20240925,-19.13,33550,20250409,8.35,43250,-15.95,20250121,33550,8.35,20250409,44950,-19.13,20240925,33550,8.35,20250409,0.10,Y,081660,1000,616 억,,24596649,N,N,20283,N,00,N
+20250513,110630,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36450,-650,5,-1.75,1468141350,40161,21.89,36150,37150,36000,48200,26000,37100,36556.39,40.93,0,13864,38700,37900,37150,36350,35600,37525,35975,617,11100,1000,28930,50,1,60095839,21905,26.07,1.05,12,0.07,1398.00,34646.00,44950,20240925,-18.91,33550,20250409,8.64,43250,-15.72,20250121,33550,8.64,20250409,44950,-18.91,20240925,33550,8.64,20250409,0.10,Y,081660,1000,616 억,,24596649,N,N,20283,N,00,N
+20250513,100632,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36850,-250,5,-0.67,553687650,15106,8.23,36150,37150,36000,48200,26000,37100,36653.49,40.93,0,2824,38700,37900,37150,36350,35600,37525,35975,617,11100,1000,28930,50,1,60095839,22145,26.36,1.06,12,0.03,1398.00,34646.00,44950,20240925,-18.02,33550,20250409,9.84,43250,-14.80,20250121,33550,9.84,20250409,44950,-18.02,20240925,33550,9.84,20250409,0.10,Y,081660,1000,616 억,,24596649,N,N,20283,N,00,N
+20250513,090634,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36550,-550,5,-1.48,201929700,5582,3.04,36150,36650,36000,48200,26000,37100,36175.15,40.93,0,1100,38700,37900,37150,36350,35600,37525,35975,617,11100,1000,28930,50,1,60095839,21965,26.14,1.05,12,0.01,1398.00,34646.00,44950,20240925,-18.69,33550,20250409,8.94,43250,-15.49,20250121,33550,8.94,20250409,44950,-18.69,20240925,33550,8.94,20250409,0.10,Y,081660,1000,616 억,,24596649,N,N,20283,N,00,N
 20250512,160618,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37100,-350,5,-0.93,6832828850,183498,148.01,37550,37950,36400,48650,26250,37450,37236.53,41.01,0,12980,38483,37966,37233,36716,35983,38225,36975,617,11200,1000,29210,50,1,60095839,22296,26.54,1.07,12,0.31,1398.00,34646.00,44950,20240925,-17.46,33550,20250409,10.58,43250,-14.22,20250121,33550,10.58,20250409,44950,-17.46,20240925,33550,10.58,20250409,0.07,Y,081660,1000,616 억,,24646419,N,N,20283,N,00,N
 20250512,150625,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36925,-525,5,-1.40,6449961125,173162,139.67,37550,37950,36400,48650,26250,37450,37248.13,41.01,0,8847,38483,37966,37233,36716,35983,38225,36975,617,11200,1000,29210,50,1,60095839,22190,26.41,1.07,12,0.29,1398.00,34646.00,44950,20240925,-17.85,33550,20250409,10.06,43250,-14.62,20250121,33550,10.06,20250409,44950,-17.85,20240925,33550,10.06,20250409,0.07,Y,081660,1000,616 억,,24646419,N,N,15439,N,00,N
 20250512,140624,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36750,-700,5,-1.87,4370825125,116683,94.12,37550,37950,36600,48650,26250,37450,37458.97,41.01,0,5843,38483,37966,37233,36716,35983,38225,36975,617,11200,1000,29210,50,1,60095839,22085,26.29,1.06,12,0.19,1398.00,34646.00,44950,20240925,-18.24,33550,20250409,9.54,43250,-15.03,20250121,33550,9.54,20250409,44950,-18.24,20240925,33550,9.54,20250409,0.07,Y,081660,1000,616 억,,24646419,N,N,15439,N,00,N
diff --git a/082210/price/prices-20250501.csv b/082210/price/prices-20250501.csv
index bb4cba4f7c05..e174c3680cc3 100644
--- a/082210/price/prices-20250501.csv
+++ b/082210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160620,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1840,46,2,2.56,169075492,92100,89.56,1794,1860,1785,2330,1256,1794,1835.78,9.81,0,48081,1860,1827,1761,1728,1662,1843,1744,166,536,500,1180,1,1,33192374,611,2.00,0.71,12,0.28,920.00,2600.00,4625,20240430,-60.22,993,20250324,85.30,2195,-16.17,20250424,993,85.30,20250324,4410,-58.28,20240514,993,85.30,20250324,0.10,Y,082210,500,165 억,,3255840,N,N,208,N,00,N
+20250513,150628,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1851,57,2,3.18,159359981,86829,84.43,1794,1860,1785,2330,1256,1794,1835.33,9.81,0,47128,1860,1827,1761,1728,1662,1843,1744,166,536,500,1180,1,1,33192374,614,2.01,0.71,12,0.26,920.00,2600.00,4625,20240430,-59.98,993,20250324,86.40,2195,-15.67,20250424,993,86.40,20250324,4410,-58.03,20240514,993,86.40,20250324,0.10,Y,082210,500,165 억,,3255840,N,N,19656,N,00,N
+20250513,140629,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1849,55,2,3.07,127577270,69673,67.75,1794,1852,1785,2330,1256,1794,1831.09,9.81,0,36258,1860,1827,1761,1728,1662,1843,1744,166,536,500,1180,1,1,33192374,614,2.01,0.71,12,0.21,920.00,2600.00,4625,20240430,-60.02,993,20250324,86.20,2195,-15.76,20250424,993,86.20,20250324,4410,-58.07,20240514,993,86.20,20250324,0.10,Y,082210,500,165 억,,3255840,N,N,19656,N,00,N
+20250513,130629,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1838,44,2,2.45,109278310,59769,58.12,1794,1852,1785,2330,1256,1794,1828.34,9.81,0,30831,1860,1827,1761,1728,1662,1843,1744,166,536,500,1180,1,1,33192374,610,2.00,0.71,12,0.18,920.00,2600.00,4625,20240430,-60.26,993,20250324,85.10,2195,-16.26,20250424,993,85.10,20250324,4410,-58.32,20240514,993,85.10,20250324,0.10,Y,082210,500,165 억,,3255840,N,N,19656,N,00,N
+20250513,120631,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1842,48,2,2.68,89510413,49039,47.68,1794,1852,1785,2330,1256,1794,1825.29,9.81,0,25722,1860,1827,1761,1728,1662,1843,1744,166,536,500,1180,1,1,33192374,611,2.00,0.71,12,0.15,920.00,2600.00,4625,20240430,-60.17,993,20250324,85.50,2195,-16.08,20250424,993,85.50,20250324,4410,-58.23,20240514,993,85.50,20250324,0.10,Y,082210,500,165 억,,3255840,N,N,19656,N,00,N
+20250513,110630,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1826,32,2,1.78,58862766,32371,31.48,1794,1837,1785,2330,1256,1794,1818.38,9.81,0,17657,1860,1827,1761,1728,1662,1843,1744,166,536,500,1180,1,1,33192374,606,1.98,0.70,12,0.10,920.00,2600.00,4625,20240430,-60.52,993,20250324,83.89,2195,-16.81,20250424,993,83.89,20250324,4410,-58.59,20240514,993,83.89,20250324,0.10,Y,082210,500,165 억,,3255840,N,N,19656,N,00,N
+20250513,100632,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1811,17,2,0.95,18629489,10321,10.04,1794,1821,1785,2330,1256,1794,1805.01,9.81,0,3565,1860,1827,1761,1728,1662,1843,1744,166,536,500,1180,1,1,33192374,601,1.97,0.70,12,0.03,920.00,2600.00,4625,20240430,-60.84,993,20250324,82.38,2195,-17.49,20250424,993,82.38,20250324,4410,-58.93,20240514,993,82.38,20250324,0.10,Y,082210,500,165 억,,3255840,N,N,19656,N,00,N
+20250513,090634,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1791,-3,5,-0.17,2416446,1347,1.31,1794,1812,1785,2330,1256,1794,1793.95,9.81,0,-482,1860,1827,1761,1728,1662,1843,1744,166,536,500,1180,1,1,33192374,594,1.95,0.69,12,0.00,920.00,2600.00,4625,20240430,-61.28,993,20250324,80.36,2195,-18.41,20250424,993,80.36,20250324,4410,-59.39,20240514,993,80.36,20250324,0.10,Y,082210,500,165 억,,3255840,N,N,19656,N,00,N
 20250512,160618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1794,102,2,6.03,179078001,101868,55.12,1695,1794,1695,2195,1185,1692,1757.90,9.69,0,39757,1868,1780,1735,1647,1602,1757,1624,166,503,500,1110,1,1,33192374,595,1.95,0.69,12,0.31,920.00,2600.00,4625,20240430,-61.21,993,20250324,80.66,2195,-18.27,20250424,993,80.66,20250324,4410,-59.32,20240514,993,80.66,20250324,0.10,Y,082210,500,165 억,,3216055,N,N,19656,N,00,N
 20250512,150625,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1779,87,2,5.14,159408975,90858,49.16,1695,1788,1695,2195,1185,1692,1754.48,9.69,0,34227,1868,1780,1735,1647,1602,1757,1624,166,503,500,1110,1,1,33192374,590,1.93,0.68,12,0.27,920.00,2600.00,4625,20240430,-61.54,993,20250324,79.15,2195,-18.95,20250424,993,79.15,20250324,4410,-59.66,20240514,993,79.15,20250324,0.10,Y,082210,500,165 억,,3216055,N,N,13953,N,00,N
 20250512,140624,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1758,66,2,3.90,115425381,66130,35.78,1695,1770,1695,2195,1185,1692,1745.43,9.69,0,23953,1868,1780,1735,1647,1602,1757,1624,166,503,500,1110,1,1,33192374,584,1.91,0.68,12,0.20,920.00,2600.00,4625,20240430,-61.99,993,20250324,77.04,2195,-19.91,20250424,993,77.04,20250324,4410,-60.14,20240514,993,77.04,20250324,0.10,Y,082210,500,165 억,,3216055,N,N,13953,N,00,N
diff --git a/082270/price/prices-20250501.csv b/082270/price/prices-20250501.csv
index e1c692fa4c95..5a5fe6c0c470 100644
--- a/082270/price/prices-20250501.csv
+++ b/082270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160620,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,37150,750,2,2.06,7337966125,196644,131.14,36600,38200,36300,47300,25500,36400,37316.01,5.54,0,20480,37800,37100,36250,35550,34700,37175,35625,207,10900,500,25480,50,1,41406061,15382,-17.03,44.38,12,0.47,-2181.00,837.00,44550,20250324,-16.61,9060,20240827,310.04,44550,-16.61,20250324,14300,159.79,20250102,44550,-16.61,20250324,9060,310.04,20240827,0.02,Y,082270,500,207 억,,2294235,N,N,17623,N,00,N
+20250513,150628,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,37200,800,2,2.20,7000110900,187546,125.07,36600,38200,36300,47300,25500,36400,37324.77,5.54,0,21171,37800,37100,36250,35550,34700,37175,35625,207,10900,500,25480,50,1,41406061,15403,-17.06,44.44,12,0.45,-2181.00,837.00,44550,20250324,-16.50,9060,20240827,310.60,44550,-16.50,20250324,14300,160.14,20250102,44550,-16.50,20250324,9060,310.60,20240827,0.02,Y,082270,500,207 억,,2294235,N,N,19362,N,00,N
+20250513,140629,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,37400,1000,2,2.75,6089735400,163174,108.82,36600,38200,36300,47300,25500,36400,37320.50,5.54,0,22135,37800,37100,36250,35550,34700,37175,35625,207,10900,500,25480,50,1,41406061,15486,-17.15,44.68,12,0.39,-2181.00,837.00,44550,20250324,-16.05,9060,20240827,312.80,44550,-16.05,20250324,14300,161.54,20250102,44550,-16.05,20250324,9060,312.80,20240827,0.02,Y,082270,500,207 억,,2294235,N,N,19362,N,00,N
+20250513,130630,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,37400,1000,2,2.75,5715866875,153153,102.13,36600,38200,36300,47300,25500,36400,37321.29,5.54,0,19702,37800,37100,36250,35550,34700,37175,35625,207,10900,500,25480,50,1,41406061,15486,-17.15,44.68,12,0.37,-2181.00,837.00,44550,20250324,-16.05,9060,20240827,312.80,44550,-16.05,20250324,14300,161.54,20250102,44550,-16.05,20250324,9060,312.80,20240827,0.02,Y,082270,500,207 억,,2294235,N,N,19362,N,00,N
+20250513,120631,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,37050,650,2,1.79,5283418225,141548,94.39,36600,38200,36300,47300,25500,36400,37325.98,5.54,0,17428,37800,37100,36250,35550,34700,37175,35625,207,10900,500,25480,50,1,41406061,15341,-16.99,44.27,12,0.34,-2181.00,837.00,44550,20250324,-16.84,9060,20240827,308.94,44550,-16.84,20250324,14300,159.09,20250102,44550,-16.84,20250324,9060,308.94,20240827,0.02,Y,082270,500,207 억,,2294235,N,N,19362,N,00,N
+20250513,110631,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,37200,800,2,2.20,4828433675,129263,86.20,36600,38200,36300,47300,25500,36400,37353.56,5.54,0,15953,37800,37100,36250,35550,34700,37175,35625,207,10900,500,25480,50,1,41406061,15403,-17.06,44.44,12,0.31,-2181.00,837.00,44550,20250324,-16.50,9060,20240827,310.60,44550,-16.50,20250324,14300,160.14,20250102,44550,-16.50,20250324,9060,310.60,20240827,0.02,Y,082270,500,207 억,,2294235,N,N,19362,N,00,N
+20250513,100632,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,37300,900,2,2.47,3431460600,91659,61.12,36600,38200,36300,47300,25500,36400,37437.25,5.54,0,10929,37800,37100,36250,35550,34700,37175,35625,207,10900,500,25480,50,1,41406061,15444,-17.10,44.56,12,0.22,-2181.00,837.00,44550,20250324,-16.27,9060,20240827,311.70,44550,-16.27,20250324,14300,160.84,20250102,44550,-16.27,20250324,9060,311.70,20240827,0.02,Y,082270,500,207 억,,2294235,N,N,19362,N,00,N
+20250513,090635,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,37350,950,2,2.61,566563050,15308,10.21,36600,37550,36300,47300,25500,36400,37010.91,5.54,0,-755,37800,37100,36250,35550,34700,37175,35625,207,10900,500,25480,50,1,41406061,15465,-17.13,44.62,12,0.04,-2181.00,837.00,44550,20250324,-16.16,9060,20240827,312.25,44550,-16.16,20250324,14300,161.19,20250102,44550,-16.16,20250324,9060,312.25,20240827,0.02,Y,082270,500,207 억,,2294235,N,N,19362,N,00,N
 20250512,160618,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36400,100,2,0.28,5414442375,149955,47.12,36400,36950,35400,47150,25450,36300,36106.88,5.57,0,-3769,37966,37132,35616,34782,33266,37550,35200,207,10850,500,25410,50,1,41406061,15072,-16.69,43.49,12,0.36,-2181.00,837.00,44550,20250324,-18.29,9060,20240827,301.77,44550,-18.29,20250324,14300,154.55,20250102,44550,-18.29,20250324,9060,301.77,20240827,0.02,Y,082270,500,207 억,,2307050,N,N,19362,N,00,N
 20250512,150626,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36300,0,3,0.00,5029926475,139380,43.79,36400,36950,35400,47150,25450,36300,36087.86,5.57,0,-5166,37966,37132,35616,34782,33266,37550,35200,207,10850,500,25410,50,1,41406061,15030,-16.64,43.37,12,0.34,-2181.00,837.00,44550,20250324,-18.52,9060,20240827,300.66,44550,-18.52,20250324,14300,153.85,20250102,44550,-18.52,20250324,9060,300.66,20240827,0.02,Y,082270,500,207 억,,2307050,N,N,70046,N,00,N
 20250512,140625,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36750,450,2,1.24,4090506800,113617,35.70,36400,36950,35400,47150,25450,36300,36002.59,5.57,0,-2383,37966,37132,35616,34782,33266,37550,35200,207,10850,500,25410,50,1,41406061,15217,-16.85,43.91,12,0.27,-2181.00,837.00,44550,20250324,-17.51,9060,20240827,305.63,44550,-17.51,20250324,14300,156.99,20250102,44550,-17.51,20250324,9060,305.63,20240827,0.02,Y,082270,500,207 억,,2307050,N,N,70046,N,00,N
diff --git a/082640/price/prices-20250501.csv b/082640/price/prices-20250501.csv
index 15a336e10389..ba011d04a47d 100644
--- a/082640/price/prices-20250501.csv
+++ b/082640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160620,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5650,-100,5,-1.74,1105621005,195265,50.99,5760,5770,5600,7470,4030,5750,5662.16,81.30,0,-50794,5976,5862,5636,5522,5296,5920,5580,8068,1720,5000,4020,10,1,161358585,9117,2.90,0.45,12,0.12,1948.00,12559.00,9440,20240731,-40.15,4375,20250102,29.14,6620,-14.65,20250430,4375,29.14,20250102,9440,-40.15,20240731,4375,29.14,20250102,0.28,Y,082640,5000,8067 억,,131186494,N,N,24691,N,00,N
+20250513,150629,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5650,-100,5,-1.74,1014608845,179164,46.78,5760,5770,5600,7470,4030,5750,5663.02,81.30,0,-47428,5976,5862,5636,5522,5296,5920,5580,8068,1720,5000,4020,10,1,161358585,9117,2.90,0.45,12,0.11,1948.00,12559.00,9440,20240731,-40.15,4375,20250102,29.14,6620,-14.65,20250430,4375,29.14,20250102,9440,-40.15,20240731,4375,29.14,20250102,0.28,Y,082640,5000,8067 억,,131186494,N,N,20105,N,00,N
+20250513,140630,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5650,-100,5,-1.74,891252555,157344,41.08,5760,5770,5600,7470,4030,5750,5664.36,81.30,0,-36880,5976,5862,5636,5522,5296,5920,5580,8068,1720,5000,4020,10,1,161358585,9117,2.90,0.45,12,0.10,1948.00,12559.00,9440,20240731,-40.15,4375,20250102,29.14,6620,-14.65,20250430,4375,29.14,20250102,9440,-40.15,20240731,4375,29.14,20250102,0.28,Y,082640,5000,8067 억,,131186494,N,N,20105,N,00,N
+20250513,130630,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5680,-70,5,-1.22,778807375,137472,35.90,5760,5770,5600,7470,4030,5750,5665.21,81.30,0,-22692,5976,5862,5636,5522,5296,5920,5580,8068,1720,5000,4020,10,1,161358585,9165,2.92,0.45,12,0.09,1948.00,12559.00,9440,20240731,-39.83,4375,20250102,29.83,6620,-14.20,20250430,4375,29.83,20250102,9440,-39.83,20240731,4375,29.83,20250102,0.28,Y,082640,5000,8067 억,,131186494,N,N,20105,N,00,N
+20250513,120631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5680,-70,5,-1.22,676048135,119364,31.17,5760,5770,5600,7470,4030,5750,5663.75,81.30,0,-19277,5976,5862,5636,5522,5296,5920,5580,8068,1720,5000,4020,10,1,161358585,9165,2.92,0.45,12,0.07,1948.00,12559.00,9440,20240731,-39.83,4375,20250102,29.83,6620,-14.20,20250430,4375,29.83,20250102,9440,-39.83,20240731,4375,29.83,20250102,0.28,Y,082640,5000,8067 억,,131186494,N,N,20105,N,00,N
+20250513,110631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5660,-90,5,-1.57,498386115,87968,22.97,5760,5770,5600,7470,4030,5750,5665.54,81.30,0,-18366,5976,5862,5636,5522,5296,5920,5580,8068,1720,5000,4020,10,1,161358585,9133,2.91,0.45,12,0.05,1948.00,12559.00,9440,20240731,-40.04,4375,20250102,29.37,6620,-14.50,20250430,4375,29.37,20250102,9440,-40.04,20240731,4375,29.37,20250102,0.28,Y,082640,5000,8067 억,,131186494,N,N,20105,N,00,N
+20250513,100633,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5660,-90,5,-1.57,340049875,60008,15.67,5760,5770,5600,7470,4030,5750,5666.74,81.30,0,-14615,5976,5862,5636,5522,5296,5920,5580,8068,1720,5000,4020,10,1,161358585,9133,2.91,0.45,12,0.04,1948.00,12559.00,9440,20240731,-40.04,4375,20250102,29.37,6620,-14.50,20250430,4375,29.37,20250102,9440,-40.04,20240731,4375,29.37,20250102,0.28,Y,082640,5000,8067 억,,131186494,N,N,20105,N,00,N
+20250513,090635,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5670,-80,5,-1.39,51798890,9044,2.36,5760,5770,5660,7470,4030,5750,5727.43,81.30,0,-2438,5976,5862,5636,5522,5296,5920,5580,8068,1720,5000,4020,10,1,161358585,9149,2.91,0.45,12,0.01,1948.00,12559.00,9440,20240731,-39.94,4375,20250102,29.60,6620,-14.35,20250430,4375,29.60,20250102,9440,-39.94,20240731,4375,29.60,20250102,0.28,Y,082640,5000,8067 억,,131186494,N,N,20105,N,00,N
 20250512,160619,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5750,360,2,6.68,2152018680,382983,100.27,5410,5750,5410,7000,3780,5390,5619.05,81.30,0,26632,5543,5466,5393,5316,5243,5430,5280,8068,1610,5000,3770,10,1,161358585,9278,2.95,0.46,12,0.24,1948.00,12559.00,9440,20240731,-39.09,4375,20250102,31.43,6620,-13.14,20250430,4375,31.43,20250102,9440,-39.09,20240731,4375,31.43,20250102,0.37,Y,082640,5000,8067 억,,131186287,N,N,20105,N,00,N
 20250512,150626,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5690,300,2,5.57,1975177820,352099,92.18,5410,5720,5410,7000,3780,5390,5609.72,81.30,0,34038,5543,5466,5393,5316,5243,5430,5280,8068,1610,5000,3770,10,1,161358585,9181,2.92,0.45,12,0.22,1948.00,12559.00,9440,20240731,-39.72,4375,20250102,30.06,6620,-14.05,20250430,4375,30.06,20250102,9440,-39.72,20240731,4375,30.06,20250102,0.37,Y,082640,5000,8067 억,,131186287,N,N,19322,N,00,N
 20250512,140625,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5590,200,2,3.71,1186818645,213361,55.86,5410,5720,5410,7000,3780,5390,5562.49,81.30,0,28649,5543,5466,5393,5316,5243,5430,5280,8068,1610,5000,3770,10,1,161358585,9020,2.87,0.45,12,0.13,1948.00,12559.00,9440,20240731,-40.78,4375,20250102,27.77,6620,-15.56,20250430,4375,27.77,20250102,9440,-40.78,20240731,4375,27.77,20250102,0.37,Y,082640,5000,8067 억,,131186287,N,N,19322,N,00,N
diff --git a/082660/price/prices-20250501.csv b/082660/price/prices-20250501.csv
index 521a2bb026f7..40b3782a6d62 100644
--- a/082660/price/prices-20250501.csv
+++ b/082660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160621,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N
+20250513,150629,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N
+20250513,140630,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N
+20250513,130630,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N
+20250513,120631,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N
+20250513,110631,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N
+20250513,100633,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N
+20250513,090635,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N
 20250512,160619,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N
 20250512,150626,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N
 20250512,140625,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N
diff --git a/082740/price/prices-20250501.csv b/082740/price/prices-20250501.csv
index e55301f091a0..2181ceb5b29f 100644
--- a/082740/price/prices-20250501.csv
+++ b/082740/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160621,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29250,500,2,1.74,43279960300,1499990,69.17,28600,29500,27700,37350,20150,28750,28853.29,11.43,0,-222143,32150,30450,29550,27850,26950,30000,27400,834,8600,1000,20700,50,1,83447142,24408,30.12,6.20,12,1.80,971.00,4715.00,31650,20250509,-7.58,11000,20240805,165.91,31650,-7.58,20250509,17820,64.14,20250106,31650,-7.58,20250509,11000,165.91,20240805,2.35,Y,082740,1000,834 억,,9535583,N,N,55746,N,00,N
+20250513,150629,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29300,550,2,1.91,41742390900,1447438,66.75,28600,29500,27700,37350,20150,28750,28838.82,11.43,0,-210287,32150,30450,29550,27850,26950,30000,27400,834,8600,1000,20700,50,1,83447142,24450,30.18,6.21,12,1.73,971.00,4715.00,31650,20250509,-7.42,11000,20240805,166.36,31650,-7.42,20250509,17820,64.42,20250106,31650,-7.42,20250509,11000,166.36,20240805,2.35,Y,082740,1000,834 억,,9535583,N,N,9939,N,00,N
+20250513,140630,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29000,250,2,0.87,37397061500,1298576,59.88,28600,29500,27700,37350,20150,28750,28798.52,11.43,0,-192692,32150,30450,29550,27850,26950,30000,27400,834,8600,1000,20700,50,1,83447142,24200,29.87,6.15,12,1.56,971.00,4715.00,31650,20250509,-8.37,11000,20240805,163.64,31650,-8.37,20250509,17820,62.74,20250106,31650,-8.37,20250509,11000,163.64,20240805,2.35,Y,082740,1000,834 억,,9535583,N,N,9939,N,00,N
+20250513,130630,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28950,200,2,0.70,32671154050,1135086,52.35,28600,29500,27700,37350,20150,28750,28782.98,11.43,0,-184242,32150,30450,29550,27850,26950,30000,27400,834,8600,1000,20700,50,1,83447142,24158,29.81,6.14,12,1.36,971.00,4715.00,31650,20250509,-8.53,11000,20240805,163.18,31650,-8.53,20250509,17820,62.46,20250106,31650,-8.53,20250509,11000,163.18,20240805,2.35,Y,082740,1000,834 억,,9535583,N,N,9939,N,00,N
+20250513,120632,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29050,300,2,1.04,29798535450,1035660,47.76,28600,29500,27700,37350,20150,28750,28772.51,11.43,0,-176128,32150,30450,29550,27850,26950,30000,27400,834,8600,1000,20700,50,1,83447142,24241,29.92,6.16,12,1.24,971.00,4715.00,31650,20250509,-8.21,11000,20240805,164.09,31650,-8.21,20250509,17820,63.02,20250106,31650,-8.21,20250509,11000,164.09,20240805,2.35,Y,082740,1000,834 억,,9535583,N,N,9939,N,00,N
+20250513,110631,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29000,250,2,0.87,27779344450,965900,44.54,28600,29500,27700,37350,20150,28750,28760.06,11.43,0,-165482,32150,30450,29550,27850,26950,30000,27400,834,8600,1000,20700,50,1,83447142,24200,29.87,6.15,12,1.16,971.00,4715.00,31650,20250509,-8.37,11000,20240805,163.64,31650,-8.37,20250509,17820,62.74,20250106,31650,-8.37,20250509,11000,163.64,20240805,2.35,Y,082740,1000,834 억,,9535583,N,N,9939,N,00,N
+20250513,100633,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29300,550,2,1.91,22745618775,792573,36.55,28600,29500,27700,37350,20150,28750,28698.45,11.43,0,-150961,32150,30450,29550,27850,26950,30000,27400,834,8600,1000,20700,50,1,83447142,24450,30.18,6.21,12,0.95,971.00,4715.00,31650,20250509,-7.42,11000,20240805,166.36,31650,-7.42,20250509,17820,64.42,20250106,31650,-7.42,20250509,11000,166.36,20240805,2.35,Y,082740,1000,834 억,,9535583,N,N,9939,N,00,N
+20250513,090635,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28100,-650,5,-2.26,4298802200,152781,7.05,28600,28600,27700,37350,20150,28750,28136.74,11.43,0,15873,32150,30450,29550,27850,26950,30000,27400,834,8600,1000,20700,50,1,83447142,23449,28.94,5.96,12,0.18,971.00,4715.00,31650,20250509,-11.22,11000,20240805,155.45,31650,-11.22,20250509,17820,57.69,20250106,31650,-11.22,20250509,11000,155.45,20240805,2.35,Y,082740,1000,834 억,,9535583,N,N,9939,N,00,N
 20250512,160619,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28750,-2600,5,-8.29,64862856950,2168467,39.77,31250,31250,28650,40750,21950,31350,29911.47,11.83,0,-503155,33416,32382,30616,29582,27816,32900,30100,834,9400,1000,22570,50,1,83447142,23991,29.61,6.10,12,2.60,971.00,4715.00,31650,20250509,-9.16,11000,20240805,161.36,31650,-9.16,20250509,17820,61.34,20250106,31650,-9.16,20250509,11000,161.36,20240805,2.42,Y,082740,1000,834 억,,9867640,N,N,9939,N,00,N
 20250512,150626,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28850,-2500,5,-7.97,61508668025,2052003,37.63,31250,31250,28650,40750,21950,31350,29973.55,11.83,0,-476065,33416,32382,30616,29582,27816,32900,30100,834,9400,1000,22570,50,1,83447142,24075,29.71,6.12,12,2.46,971.00,4715.00,31650,20250509,-8.85,11000,20240805,162.27,31650,-8.85,20250509,17820,61.90,20250106,31650,-8.85,20250509,11000,162.27,20240805,2.42,Y,082740,1000,834 억,,9867640,N,N,20828,N,00,N
 20250512,140625,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29500,-1850,5,-5.90,49158822775,1625809,29.82,31250,31250,29300,40750,21950,31350,30235.10,11.83,0,-407815,33416,32382,30616,29582,27816,32900,30100,834,9400,1000,22570,50,1,83447142,24617,30.38,6.26,12,1.95,971.00,4715.00,31650,20250509,-6.79,11000,20240805,168.18,31650,-6.79,20250509,17820,65.54,20250106,31650,-6.79,20250509,11000,168.18,20240805,2.42,Y,082740,1000,834 억,,9867640,N,N,20828,N,00,N
diff --git a/082800/price/prices-20250501.csv b/082800/price/prices-20250501.csv
index b92f2c8520d5..76f5a73dd788 100644
--- a/082800/price/prices-20250501.csv
+++ b/082800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,-50,5,-0.74,675360380,100995,82.62,6790,6790,6600,8740,4720,6730,6687.07,1.18,0,4318,7050,6890,6780,6620,6510,6835,6565,1253,2010,2500,4170,10,1,50104666,3347,-33.57,3.15,12,0.20,-199.00,2124.00,13600,20241216,-50.88,2715,20240522,146.04,9520,-29.83,20250210,5360,24.63,20250409,13600,-50.88,20241216,2715,146.04,20240522,0.01,Y,082800,2500,1252 억,,589164,N,N,4335,N,00,N
+20250513,150629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,-80,5,-1.19,642838640,96094,78.61,6790,6790,6600,8740,4720,6730,6689.69,1.18,0,3597,7050,6890,6780,6620,6510,6835,6565,1253,2010,2500,4170,10,1,50104666,3332,-33.42,3.13,12,0.19,-199.00,2124.00,13600,20241216,-51.10,2715,20240522,144.94,9520,-30.15,20250210,5360,24.07,20250409,13600,-51.10,20241216,2715,144.94,20240522,0.01,Y,082800,2500,1252 억,,589164,N,N,8303,N,00,N
+20250513,140630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6640,-90,5,-1.34,544402630,81254,66.47,6790,6790,6620,8740,4720,6730,6700.01,1.18,0,5904,7050,6890,6780,6620,6510,6835,6565,1253,2010,2500,4170,10,1,50104666,3327,-33.37,3.13,12,0.16,-199.00,2124.00,13600,20241216,-51.18,2715,20240522,144.57,9520,-30.25,20250210,5360,23.88,20250409,13600,-51.18,20241216,2715,144.57,20240522,0.01,Y,082800,2500,1252 억,,589164,N,N,8303,N,00,N
+20250513,130631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,-30,5,-0.45,435636130,64909,53.10,6790,6790,6650,8740,4720,6730,6711.49,1.18,0,4661,7050,6890,6780,6620,6510,6835,6565,1253,2010,2500,4170,10,1,50104666,3357,-33.67,3.15,12,0.13,-199.00,2124.00,13600,20241216,-50.74,2715,20240522,146.78,9520,-29.62,20250210,5360,25.00,20250409,13600,-50.74,20241216,2715,146.78,20240522,0.01,Y,082800,2500,1252 억,,589164,N,N,8303,N,00,N
+20250513,120632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,-30,5,-0.45,341556450,50842,41.59,6790,6790,6660,8740,4720,6730,6718.00,1.18,0,5865,7050,6890,6780,6620,6510,6835,6565,1253,2010,2500,4170,10,1,50104666,3357,-33.67,3.15,12,0.10,-199.00,2124.00,13600,20241216,-50.74,2715,20240522,146.78,9520,-29.62,20250210,5360,25.00,20250409,13600,-50.74,20241216,2715,146.78,20240522,0.01,Y,082800,2500,1252 억,,589164,N,N,8303,N,00,N
+20250513,110632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6720,-10,5,-0.15,246921720,36707,30.03,6790,6790,6690,8740,4720,6730,6726.83,1.18,0,6012,7050,6890,6780,6620,6510,6835,6565,1253,2010,2500,4170,10,1,50104666,3367,-33.77,3.16,12,0.07,-199.00,2124.00,13600,20241216,-50.59,2715,20240522,147.51,9520,-29.41,20250210,5360,25.37,20250409,13600,-50.59,20241216,2715,147.51,20240522,0.01,Y,082800,2500,1252 억,,589164,N,N,8303,N,00,N
+20250513,100633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6730,0,3,0.00,175893910,26133,21.38,6790,6790,6700,8740,4720,6730,6730.72,1.18,0,3784,7050,6890,6780,6620,6510,6835,6565,1253,2010,2500,4170,10,1,50104666,3372,-33.82,3.17,12,0.05,-199.00,2124.00,13600,20241216,-50.51,2715,20240522,147.88,9520,-29.31,20250210,5360,25.56,20250409,13600,-50.51,20241216,2715,147.88,20240522,0.01,Y,082800,2500,1252 억,,589164,N,N,8303,N,00,N
+20250513,090636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6760,30,2,0.45,69845120,10355,8.47,6790,6790,6720,8740,4720,6730,6745.06,1.18,0,4393,7050,6890,6780,6620,6510,6835,6565,1253,2010,2500,4170,10,1,50104666,3387,-33.97,3.18,12,0.02,-199.00,2124.00,13600,20241216,-50.29,2715,20240522,148.99,9520,-28.99,20250210,5360,26.12,20250409,13600,-50.29,20241216,2715,148.99,20240522,0.01,Y,082800,2500,1252 억,,589164,N,N,8303,N,00,N
 20250512,160619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6730,-20,5,-0.30,831099440,122247,82.93,6770,6940,6670,8770,4730,6750,6798.53,1.09,0,-973,7050,6900,6810,6660,6570,6855,6615,1253,2020,2500,4180,10,1,50104666,3372,-33.82,3.17,12,0.24,-199.00,2124.00,13600,20241216,-50.51,2715,20240522,147.88,9520,-29.31,20250210,5360,25.56,20250409,13600,-50.51,20241216,2715,147.88,20240522,0.01,Y,082800,2500,1252 억,,546004,N,N,8303,N,00,N
 20250512,150627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,-70,5,-1.04,770047440,113137,76.75,6770,6940,6670,8770,4730,6750,6806.33,1.09,0,2920,7050,6900,6810,6660,6570,6855,6615,1253,2020,2500,4180,10,1,50104666,3347,-33.57,3.15,12,0.23,-199.00,2124.00,13600,20241216,-50.88,2715,20240522,146.04,9520,-29.83,20250210,5360,24.63,20250409,13600,-50.88,20241216,2715,146.04,20240522,0.01,Y,082800,2500,1252 억,,546004,N,N,34815,N,00,N
 20250512,140626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6720,-30,5,-0.44,621404880,90908,61.67,6770,6940,6700,8770,4730,6750,6835.54,1.09,0,16370,7050,6900,6810,6660,6570,6855,6615,1253,2020,2500,4180,10,1,50104666,3367,-33.77,3.16,12,0.18,-199.00,2124.00,13600,20241216,-50.59,2715,20240522,147.51,9520,-29.41,20250210,5360,25.37,20250409,13600,-50.59,20241216,2715,147.51,20240522,0.01,Y,082800,2500,1252 억,,546004,N,N,34815,N,00,N
diff --git a/082850/price/prices-20250501.csv b/082850/price/prices-20250501.csv
index 9a34c423a5af..31f406b9a0be 100644
--- a/082850/price/prices-20250501.csv
+++ b/082850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160621,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2335,-5,5,-0.21,299690195,128557,53.43,2340,2350,2320,3040,1640,2340,2331.19,6.06,0,-15672,2406,2372,2306,2272,2206,2390,2290,242,700,500,1450,5,1,48456578,1131,23.83,0.52,12,0.27,98.00,4516.00,6030,20240809,-61.28,1995,20250409,17.04,2955,-20.98,20250226,1995,17.04,20250409,6030,-61.28,20240809,1995,17.04,20250409,5.30,Y,082850,500,242 억,,2937796,N,N,22931,N,00,N
+20250513,150630,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2340,0,3,0.00,273286000,117257,48.74,2340,2350,2320,3040,1640,2340,2330.66,6.06,0,-11472,2406,2372,2306,2272,2206,2390,2290,242,700,500,1450,5,1,48456578,1134,23.88,0.52,12,0.24,98.00,4516.00,6030,20240809,-61.19,1995,20250409,17.29,2955,-20.81,20250226,1995,17.29,20250409,6030,-61.19,20240809,1995,17.29,20250409,5.30,Y,082850,500,242 억,,2937796,N,N,29634,N,00,N
+20250513,140631,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2325,-15,5,-0.64,231470100,99305,41.27,2340,2350,2320,3040,1640,2340,2330.90,6.06,0,-19687,2406,2372,2306,2272,2206,2390,2290,242,700,500,1450,5,1,48456578,1127,23.72,0.51,12,0.20,98.00,4516.00,6030,20240809,-61.44,1995,20250409,16.54,2955,-21.32,20250226,1995,16.54,20250409,6030,-61.44,20240809,1995,16.54,20250409,5.30,Y,082850,500,242 억,,2937796,N,N,29634,N,00,N
+20250513,130631,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2330,-10,5,-0.43,179283050,76866,31.95,2340,2350,2320,3040,1640,2340,2332.41,6.06,0,-8857,2406,2372,2306,2272,2206,2390,2290,242,700,500,1450,5,1,48456578,1129,23.78,0.52,12,0.16,98.00,4516.00,6030,20240809,-61.36,1995,20250409,16.79,2955,-21.15,20250226,1995,16.79,20250409,6030,-61.36,20240809,1995,16.79,20250409,5.30,Y,082850,500,242 억,,2937796,N,N,29634,N,00,N
+20250513,120632,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2320,-20,5,-0.85,133596795,57280,23.81,2340,2350,2320,3040,1640,2340,2332.35,6.06,0,-14533,2406,2372,2306,2272,2206,2390,2290,242,700,500,1450,5,1,48456578,1124,23.67,0.51,12,0.12,98.00,4516.00,6030,20240809,-61.53,1995,20250409,16.29,2955,-21.49,20250226,1995,16.29,20250409,6030,-61.53,20240809,1995,16.29,20250409,5.30,Y,082850,500,242 억,,2937796,N,N,29634,N,00,N
+20250513,110632,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2335,-5,5,-0.21,101853375,43639,18.14,2340,2350,2325,3040,1640,2340,2334.00,6.06,0,-12265,2406,2372,2306,2272,2206,2390,2290,242,700,500,1450,5,1,48456578,1131,23.83,0.52,12,0.09,98.00,4516.00,6030,20240809,-61.28,1995,20250409,17.04,2955,-20.98,20250226,1995,17.04,20250409,6030,-61.28,20240809,1995,17.04,20250409,5.30,Y,082850,500,242 억,,2937796,N,N,29634,N,00,N
+20250513,100634,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2335,-5,5,-0.21,78471175,33621,13.97,2340,2350,2325,3040,1640,2340,2333.99,6.06,0,-15052,2406,2372,2306,2272,2206,2390,2290,242,700,500,1450,5,1,48456578,1131,23.83,0.52,12,0.07,98.00,4516.00,6030,20240809,-61.28,1995,20250409,17.04,2955,-20.98,20250226,1995,17.04,20250409,6030,-61.28,20240809,1995,17.04,20250409,5.30,Y,082850,500,242 억,,2937796,N,N,29634,N,00,N
+20250513,090636,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2330,-10,5,-0.43,25962200,11103,4.61,2340,2350,2325,3040,1640,2340,2338.30,6.06,0,-4422,2406,2372,2306,2272,2206,2390,2290,242,700,500,1450,5,1,48456578,1129,23.78,0.52,12,0.02,98.00,4516.00,6030,20240809,-61.36,1995,20250409,16.79,2955,-21.15,20250226,1995,16.79,20250409,6030,-61.36,20240809,1995,16.79,20250409,5.30,Y,082850,500,242 억,,2937796,N,N,29634,N,00,N
 20250512,160620,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2340,65,2,2.86,552699978,240601,225.84,2240,2340,2240,2955,1595,2275,2297.16,5.88,0,77850,2335,2305,2285,2255,2235,2295,2245,242,680,500,1410,5,1,48456578,1134,23.88,0.52,12,0.50,98.00,4516.00,6030,20240809,-61.19,1995,20250409,17.29,2955,-20.81,20250226,1995,17.29,20250409,6030,-61.19,20240809,1995,17.29,20250409,5.35,Y,082850,500,242 억,,2851539,N,N,29634,N,00,N
 20250512,150627,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2340,65,2,2.86,529514902,230674,216.53,2240,2340,2240,2955,1595,2275,2295.51,5.88,0,77738,2335,2305,2285,2255,2235,2295,2245,242,680,500,1410,5,1,48456578,1134,23.88,0.52,12,0.48,98.00,4516.00,6030,20240809,-61.19,1995,20250409,17.29,2955,-20.81,20250226,1995,17.29,20250409,6030,-61.19,20240809,1995,17.29,20250409,5.35,Y,082850,500,242 억,,2851539,N,N,8161,N,00,N
 20250512,140626,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2320,45,2,1.98,407745316,178247,167.31,2240,2325,2240,2955,1595,2275,2287.53,5.88,0,55096,2335,2305,2285,2255,2235,2295,2245,242,680,500,1410,5,1,48456578,1124,23.67,0.51,12,0.37,98.00,4516.00,6030,20240809,-61.53,1995,20250409,16.29,2955,-21.49,20250226,1995,16.29,20250409,6030,-61.53,20240809,1995,16.29,20250409,5.35,Y,082850,500,242 억,,2851539,N,N,8161,N,00,N
diff --git a/082920/price/prices-20250501.csv b/082920/price/prices-20250501.csv
index 0726af9a67c8..4e7c31756bd4 100644
--- a/082920/price/prices-20250501.csv
+++ b/082920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160622,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25050,200,2,0.80,1852541675,74344,146.57,25100,25200,23800,32300,17400,24850,24918.51,28.17,0,24125,25350,25100,24850,24600,24350,24975,24475,114,7450,500,17390,50,1,22872213,5729,11.18,1.98,12,0.33,2241.00,12639.00,29900,20250122,-16.22,16200,20240429,54.63,29900,-16.22,20250122,20850,20.14,20250102,29900,-16.22,20250122,16300,53.68,20240909,1.29,Y,082920,500,114 억,,6443713,N,N,6667,N,00,N
+20250513,150630,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25050,200,2,0.80,1794197875,72020,141.99,25100,25200,23800,32300,17400,24850,24912.49,28.17,0,22953,25350,25100,24850,24600,24350,24975,24475,114,7450,500,17390,50,1,22872213,5729,11.18,1.98,12,0.31,2241.00,12639.00,29900,20250122,-16.22,16200,20240429,54.63,29900,-16.22,20250122,20850,20.14,20250102,29900,-16.22,20250122,16300,53.68,20240909,1.29,Y,082920,500,114 억,,6443713,N,N,5090,N,00,N
+20250513,140631,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25050,200,2,0.80,1672356000,67160,132.41,25100,25200,23800,32300,17400,24850,24901.07,28.17,0,19437,25350,25100,24850,24600,24350,24975,24475,114,7450,500,17390,50,1,22872213,5729,11.18,1.98,12,0.29,2241.00,12639.00,29900,20250122,-16.22,16200,20240429,54.63,29900,-16.22,20250122,20850,20.14,20250102,29900,-16.22,20250122,16300,53.68,20240909,1.29,Y,082920,500,114 억,,6443713,N,N,5090,N,00,N
+20250513,130631,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25150,300,2,1.21,1571767950,63150,124.50,25100,25200,23800,32300,17400,24850,24889.44,28.17,0,17442,25350,25100,24850,24600,24350,24975,24475,114,7450,500,17390,50,1,22872213,5752,11.22,1.99,12,0.28,2241.00,12639.00,29900,20250122,-15.89,16200,20240429,55.25,29900,-15.89,20250122,20850,20.62,20250102,29900,-15.89,20250122,16300,54.29,20240909,1.29,Y,082920,500,114 억,,6443713,N,N,5090,N,00,N
+20250513,120633,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25150,300,2,1.21,1491097075,59937,118.17,25100,25200,23800,32300,17400,24850,24877.74,28.17,0,15824,25350,25100,24850,24600,24350,24975,24475,114,7450,500,17390,50,1,22872213,5752,11.22,1.99,12,0.26,2241.00,12639.00,29900,20250122,-15.89,16200,20240429,55.25,29900,-15.89,20250122,20850,20.62,20250102,29900,-15.89,20250122,16300,54.29,20240909,1.29,Y,082920,500,114 억,,6443713,N,N,5090,N,00,N
+20250513,110632,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24950,100,2,0.40,1235350575,49716,98.02,25100,25150,23800,32300,17400,24850,24848.15,28.17,0,10256,25350,25100,24850,24600,24350,24975,24475,114,7450,500,17390,50,1,22872213,5707,11.13,1.97,12,0.22,2241.00,12639.00,29900,20250122,-16.56,16200,20240429,54.01,29900,-16.56,20250122,20850,19.66,20250102,29900,-16.56,20250122,16300,53.07,20240909,1.29,Y,082920,500,114 억,,6443713,N,N,5090,N,00,N
+20250513,100634,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24900,50,2,0.20,1010292525,40725,80.29,25100,25150,23800,32300,17400,24850,24807.67,28.17,0,7085,25350,25100,24850,24600,24350,24975,24475,114,7450,500,17390,50,1,22872213,5695,11.11,1.97,12,0.18,2241.00,12639.00,29900,20250122,-16.72,16200,20240429,53.70,29900,-16.72,20250122,20850,19.42,20250102,29900,-16.72,20250122,16300,52.76,20240909,1.29,Y,082920,500,114 억,,6443713,N,N,5090,N,00,N
+20250513,090636,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24950,100,2,0.40,77413400,3096,6.10,25100,25150,24900,32300,17400,24850,25004.33,28.17,0,-1211,25350,25100,24850,24600,24350,24975,24475,114,7450,500,17390,50,1,22872213,5707,11.13,1.97,12,0.01,2241.00,12639.00,29900,20250122,-16.56,16200,20240429,54.01,29900,-16.56,20250122,20850,19.66,20250102,29900,-16.56,20250122,16300,53.07,20240909,1.29,Y,082920,500,114 억,,6443713,N,N,5090,N,00,N
 20250512,160620,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24850,-150,5,-0.60,1261541300,50721,70.69,25050,25100,24600,32500,17500,25000,24872.17,28.18,0,16029,25800,25400,25000,24600,24200,25200,24400,114,7500,500,17500,50,1,22872213,5684,11.09,1.97,12,0.22,2241.00,12639.00,29900,20250122,-16.89,16200,20240429,53.40,29900,-16.89,20250122,20850,19.18,20250102,29900,-16.89,20250122,16300,52.45,20240909,1.33,Y,082920,500,114 억,,6444617,N,N,5090,N,00,N
 20250512,150627,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24850,-150,5,-0.60,1217319900,48939,68.21,25050,25100,24600,32500,17500,25000,24874.23,28.18,0,15108,25800,25400,25000,24600,24200,25200,24400,114,7500,500,17500,50,1,22872213,5684,11.09,1.97,12,0.21,2241.00,12639.00,29900,20250122,-16.89,16200,20240429,53.40,29900,-16.89,20250122,20850,19.18,20250102,29900,-16.89,20250122,16300,52.45,20240909,1.33,Y,082920,500,114 억,,6444617,N,N,9560,N,00,N
 20250512,140626,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24900,-100,5,-0.40,1020384050,41009,57.15,25050,25100,24600,32500,17500,25000,24881.95,28.18,0,12874,25800,25400,25000,24600,24200,25200,24400,114,7500,500,17500,50,1,22872213,5695,11.11,1.97,12,0.18,2241.00,12639.00,29900,20250122,-16.72,16200,20240429,53.70,29900,-16.72,20250122,20850,19.42,20250102,29900,-16.72,20250122,16300,52.76,20240909,1.33,Y,082920,500,114 억,,6444617,N,N,9560,N,00,N
diff --git a/083310/price/prices-20250501.csv b/083310/price/prices-20250501.csv
index 0a43a20d0d4e..8e63a6cfa1a8 100644
--- a/083310/price/prices-20250501.csv
+++ b/083310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160622,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9350,130,2,1.41,400988705,42941,37.87,9240,9410,9210,11980,6460,9220,9338.05,4.81,0,5555,9513,9366,9073,8926,8633,9440,9000,89,2760,500,6450,10,1,17810033,1665,100.54,0.61,12,0.24,93.00,15266.00,20900,20240509,-55.26,7270,20241210,28.61,10820,-13.59,20250219,7650,22.22,20250409,20300,-53.94,20240513,7270,28.61,20241210,2.23,Y,083310,500,89 억,,857416,N,N,5061,N,00,N
+20250513,150630,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9360,140,2,1.52,384197265,41143,36.28,9240,9410,9210,11980,6460,9220,9338.10,4.81,0,5957,9513,9366,9073,8926,8633,9440,9000,89,2760,500,6450,10,1,17810033,1667,100.65,0.61,12,0.23,93.00,15266.00,20900,20240509,-55.22,7270,20241210,28.75,10820,-13.49,20250219,7650,22.35,20250409,20300,-53.89,20240513,7270,28.75,20241210,2.23,Y,083310,500,89 억,,857416,N,N,9192,N,00,N
+20250513,140631,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9330,110,2,1.19,350058700,37485,33.05,9240,9410,9210,11980,6460,9220,9338.63,4.81,0,6013,9513,9366,9073,8926,8633,9440,9000,89,2760,500,6450,10,1,17810033,1662,100.32,0.61,12,0.21,93.00,15266.00,20900,20240509,-55.36,7270,20241210,28.34,10820,-13.77,20250219,7650,21.96,20250409,20300,-54.04,20240513,7270,28.34,20241210,2.23,Y,083310,500,89 억,,857416,N,N,9192,N,00,N
+20250513,130632,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9340,120,2,1.30,322461710,34525,30.44,9240,9410,9210,11980,6460,9220,9339.95,4.81,0,6528,9513,9366,9073,8926,8633,9440,9000,89,2760,500,6450,10,1,17810033,1663,100.43,0.61,12,0.19,93.00,15266.00,20900,20240509,-55.31,7270,20241210,28.47,10820,-13.68,20250219,7650,22.09,20250409,20300,-53.99,20240513,7270,28.47,20241210,2.23,Y,083310,500,89 억,,857416,N,N,9192,N,00,N
+20250513,120633,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9370,150,2,1.63,294082320,31494,27.77,9240,9410,9210,11980,6460,9220,9337.73,4.81,0,5786,9513,9366,9073,8926,8633,9440,9000,89,2760,500,6450,10,1,17810033,1669,100.75,0.61,12,0.18,93.00,15266.00,20900,20240509,-55.17,7270,20241210,28.89,10820,-13.40,20250219,7650,22.48,20250409,20300,-53.84,20240513,7270,28.89,20241210,2.23,Y,083310,500,89 억,,857416,N,N,9192,N,00,N
+20250513,110633,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9360,140,2,1.52,241821990,25914,22.85,9240,9410,9210,11980,6460,9220,9331.71,4.81,0,4861,9513,9366,9073,8926,8633,9440,9000,89,2760,500,6450,10,1,17810033,1667,100.65,0.61,12,0.15,93.00,15266.00,20900,20240509,-55.22,7270,20241210,28.75,10820,-13.49,20250219,7650,22.35,20250409,20300,-53.89,20240513,7270,28.75,20241210,2.23,Y,083310,500,89 억,,857416,N,N,9192,N,00,N
+20250513,100634,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9275,55,2,0.60,147598415,15842,13.97,9240,9410,9210,11980,6460,9220,9316.91,4.81,0,-368,9513,9366,9073,8926,8633,9440,9000,89,2760,500,6450,10,1,17810033,1652,99.73,0.61,12,0.09,93.00,15266.00,20900,20240509,-55.62,7270,20241210,27.58,10820,-14.28,20250219,7650,21.24,20250409,20300,-54.31,20240513,7270,27.58,20241210,2.23,Y,083310,500,89 억,,857416,N,N,9192,N,00,N
+20250513,090636,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9380,160,2,1.74,74226640,7953,7.01,9240,9410,9210,11980,6460,9220,9333.16,4.81,0,2121,9513,9366,9073,8926,8633,9440,9000,89,2760,500,6450,10,1,17810033,1671,100.86,0.61,12,0.04,93.00,15266.00,20900,20240509,-55.12,7270,20241210,29.02,10820,-13.31,20250219,7650,22.61,20250409,20300,-53.79,20240513,7270,29.02,20241210,2.23,Y,083310,500,89 억,,857416,N,N,9192,N,00,N
 20250512,160620,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9220,450,2,5.13,1029502755,113314,355.82,8780,9220,8780,11400,6140,8770,9085.18,4.57,0,45565,9003,8886,8793,8676,8583,8840,8630,89,2630,500,6130,10,1,17810033,1642,99.14,0.60,12,0.64,93.00,15266.00,20900,20240509,-55.89,7270,20241210,26.82,10820,-14.79,20250219,7650,20.52,20250409,20300,-54.58,20240513,7270,26.82,20241210,2.24,Y,083310,500,89 억,,813512,N,N,9192,N,00,N
 20250512,150628,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9210,440,2,5.02,990475605,109078,342.52,8780,9220,8780,11400,6140,8770,9080.43,4.57,0,44440,9003,8886,8793,8676,8583,8840,8630,89,2630,500,6130,10,1,17810033,1640,99.03,0.60,12,0.61,93.00,15266.00,20900,20240509,-55.93,7270,20241210,26.69,10820,-14.88,20250219,7650,20.39,20250409,20300,-54.63,20240513,7270,26.69,20241210,2.24,Y,083310,500,89 억,,813512,N,N,4055,N,00,N
 20250512,140626,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9120,350,2,3.99,789312870,87139,273.63,8780,9220,8780,11400,6140,8770,9058.09,4.57,0,31807,9003,8886,8793,8676,8583,8840,8630,89,2630,500,6130,10,1,17810033,1624,98.06,0.60,12,0.49,93.00,15266.00,20900,20240509,-56.36,7270,20241210,25.45,10820,-15.71,20250219,7650,19.22,20250409,20300,-55.07,20240513,7270,25.45,20241210,2.24,Y,083310,500,89 억,,813512,N,N,4055,N,00,N
diff --git a/083420/price/prices-20250501.csv b/083420/price/prices-20250501.csv
index 5b83e31a23c1..c8561ca1797a 100644
--- a/083420/price/prices-20250501.csv
+++ b/083420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160622,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8700,-280,5,-3.12,4061379855,470792,25.67,8460,8780,8440,11670,6290,8980,8626.69,0.51,0,-7785,9460,9220,8810,8570,8160,9340,8690,120,2690,500,5740,10,1,24000000,2088,25.51,1.67,12,1.96,341.00,5211.00,10140,20250422,-14.20,4210,20241210,106.65,10140,-14.20,20250422,5310,63.84,20250407,10140,-14.20,20250422,4210,106.65,20241210,4.65,Y,083420,500,120 억,,121850,N,N,26247,N,00,N
+20250513,150630,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8650,-330,5,-3.67,3870333800,448765,24.47,8460,8780,8440,11670,6290,8980,8624.41,0.51,0,-7067,9460,9220,8810,8570,8160,9340,8690,120,2690,500,5740,10,1,24000000,2076,25.37,1.66,12,1.87,341.00,5211.00,10140,20250422,-14.69,4210,20241210,105.46,10140,-14.69,20250422,5310,62.90,20250407,10140,-14.69,20250422,4210,105.46,20241210,4.65,Y,083420,500,120 억,,121850,N,N,37328,N,00,N
+20250513,140631,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8620,-360,5,-4.01,3642368820,422322,23.03,8460,8780,8440,11670,6290,8980,8624.62,0.51,0,-6023,9460,9220,8810,8570,8160,9340,8690,120,2690,500,5740,10,1,24000000,2069,25.28,1.65,12,1.76,341.00,5211.00,10140,20250422,-14.99,4210,20241210,104.75,10140,-14.99,20250422,5310,62.34,20250407,10140,-14.99,20250422,4210,104.75,20241210,4.65,Y,083420,500,120 억,,121850,N,N,37328,N,00,N
+20250513,130632,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8680,-300,5,-3.34,3312905190,384121,20.95,8460,8780,8440,11670,6290,8980,8624.64,0.51,0,-4456,9460,9220,8810,8570,8160,9340,8690,120,2690,500,5740,10,1,24000000,2083,25.45,1.67,12,1.60,341.00,5211.00,10140,20250422,-14.40,4210,20241210,106.18,10140,-14.40,20250422,5310,63.47,20250407,10140,-14.40,20250422,4210,106.18,20241210,4.65,Y,083420,500,120 억,,121850,N,N,37328,N,00,N
+20250513,120633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8710,-270,5,-3.01,3093488070,358921,19.57,8460,8780,8440,11670,6290,8980,8618.86,0.51,0,-8713,9460,9220,8810,8570,8160,9340,8690,120,2690,500,5740,10,1,24000000,2090,25.54,1.67,12,1.50,341.00,5211.00,10140,20250422,-14.10,4210,20241210,106.89,10140,-14.10,20250422,5310,64.03,20250407,10140,-14.10,20250422,4210,106.89,20241210,4.65,Y,083420,500,120 억,,121850,N,N,37328,N,00,N
+20250513,110633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8700,-280,5,-3.12,2923096210,339278,18.50,8460,8780,8440,11670,6290,8980,8615.64,0.51,0,-8209,9460,9220,8810,8570,8160,9340,8690,120,2690,500,5740,10,1,24000000,2088,25.51,1.67,12,1.41,341.00,5211.00,10140,20250422,-14.20,4210,20241210,106.65,10140,-14.20,20250422,5310,63.84,20250407,10140,-14.20,20250422,4210,106.65,20241210,4.65,Y,083420,500,120 억,,121850,N,N,37328,N,00,N
+20250513,100634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,-320,5,-3.56,2381474545,276943,15.10,8460,8750,8440,11670,6290,8980,8599.15,0.51,0,-8994,9460,9220,8810,8570,8160,9340,8690,120,2690,500,5740,10,1,24000000,2078,25.40,1.66,12,1.15,341.00,5211.00,10140,20250422,-14.60,4210,20241210,105.70,10140,-14.60,20250422,5310,63.09,20250407,10140,-14.60,20250422,4210,105.70,20241210,4.65,Y,083420,500,120 억,,121850,N,N,37328,N,00,N
+20250513,090637,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,-320,5,-3.56,1036977270,121005,6.60,8460,8750,8440,11670,6290,8980,8569.71,0.51,0,9499,9460,9220,8810,8570,8160,9340,8690,120,2690,500,5740,10,1,24000000,2078,25.40,1.66,12,0.50,341.00,5211.00,10140,20250422,-14.60,4210,20241210,105.70,10140,-14.60,20250422,5310,63.09,20250407,10140,-14.60,20250422,4210,105.70,20241210,4.65,Y,083420,500,120 억,,121850,N,N,37328,N,00,N
 20250512,160620,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8980,500,2,5.90,16146978495,1833764,267.57,8480,9050,8400,11020,5940,8480,8805.18,0.50,0,-23490,9100,8790,8620,8310,8140,8705,8225,120,2540,500,5420,10,1,24000000,2155,26.33,1.72,12,7.64,341.00,5211.00,10140,20250422,-11.44,4210,20241210,113.30,10140,-11.44,20250422,5310,69.11,20250407,10140,-11.44,20250422,4210,113.30,20241210,3.51,Y,083420,500,120 억,,120355,N,N,37328,N,00,N
 20250512,150628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8940,460,2,5.42,14167912725,1613435,235.42,8480,9020,8400,11020,5940,8480,8781.21,0.50,0,-7455,9100,8790,8620,8310,8140,8705,8225,120,2540,500,5420,10,1,24000000,2146,26.22,1.72,12,6.72,341.00,5211.00,10140,20250422,-11.83,4210,20241210,112.35,10140,-11.83,20250422,5310,68.36,20250407,10140,-11.83,20250422,4210,112.35,20241210,3.51,Y,083420,500,120 억,,120355,N,N,34155,N,00,N
 20250512,140627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8860,380,2,4.48,8121509385,932634,136.08,8480,8930,8400,11020,5940,8480,8708.14,0.50,0,-33625,9100,8790,8620,8310,8140,8705,8225,120,2540,500,5420,10,1,24000000,2126,25.98,1.70,12,3.89,341.00,5211.00,10140,20250422,-12.62,4210,20241210,110.45,10140,-12.62,20250422,5310,66.85,20250407,10140,-12.62,20250422,4210,110.45,20241210,3.51,Y,083420,500,120 억,,120355,N,N,34155,N,00,N
diff --git a/083450/price/prices-20250501.csv b/083450/price/prices-20250501.csv
index 9e1f7d3455e1..86d3d7cac24e 100644
--- a/083450/price/prices-20250501.csv
+++ b/083450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160623,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18500,160,2,0.87,3123639140,168447,123.11,18610,18740,18290,23800,12840,18340,18543.83,9.03,0,13150,18793,18566,18113,17886,17433,18680,18000,93,5460,500,13200,10,1,18430000,3410,7.59,1.27,12,0.91,2437.00,14545.00,25809,20240429,-28.32,12610,20240805,46.71,23350,-20.77,20250224,15370,20.36,20250409,50300,-63.22,20240529,12610,46.71,20240805,5.28,Y,083450,500,93 억,,1664296,N,N,6027,N,00,N
+20250513,150631,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18540,200,2,1.09,3029694290,163373,119.40,18610,18740,18290,23800,12840,18340,18544.65,9.03,0,13359,18793,18566,18113,17886,17433,18680,18000,93,5460,500,13200,10,1,18430000,3417,7.61,1.27,12,0.89,2437.00,14545.00,25809,20240429,-28.16,12610,20240805,47.03,23350,-20.60,20250224,15370,20.62,20250409,50300,-63.14,20240529,12610,47.03,20240805,5.28,Y,083450,500,93 억,,1664296,N,N,6634,N,00,N
+20250513,140632,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18530,190,2,1.04,2787860335,150340,109.88,18610,18740,18290,23800,12840,18340,18543.70,9.03,0,16414,18793,18566,18113,17886,17433,18680,18000,93,5460,500,13200,10,1,18430000,3415,7.60,1.27,12,0.82,2437.00,14545.00,25809,20240429,-28.20,12610,20240805,46.95,23350,-20.64,20250224,15370,20.56,20250409,50300,-63.16,20240529,12610,46.95,20240805,5.28,Y,083450,500,93 억,,1664296,N,N,6634,N,00,N
+20250513,130632,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18470,130,2,0.71,2427601795,130841,95.63,18610,18740,18290,23800,12840,18340,18553.83,9.03,0,21390,18793,18566,18113,17886,17433,18680,18000,93,5460,500,13200,10,1,18430000,3404,7.58,1.27,12,0.71,2437.00,14545.00,25809,20240429,-28.44,12610,20240805,46.47,23350,-20.90,20250224,15370,20.17,20250409,50300,-63.28,20240529,12610,46.47,20240805,5.28,Y,083450,500,93 억,,1664296,N,N,6634,N,00,N
+20250513,120633,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18570,230,2,1.25,2052695650,110600,80.83,18610,18740,18290,23800,12840,18340,18559.64,9.03,0,20931,18793,18566,18113,17886,17433,18680,18000,93,5460,500,13200,10,1,18430000,3422,7.62,1.28,12,0.60,2437.00,14545.00,25809,20240429,-28.05,12610,20240805,47.26,23350,-20.47,20250224,15370,20.82,20250409,50300,-63.08,20240529,12610,47.26,20240805,5.28,Y,083450,500,93 억,,1664296,N,N,6634,N,00,N
+20250513,110633,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18670,330,2,1.80,1750950030,94400,68.99,18610,18740,18290,23800,12840,18340,18548.20,9.03,0,23147,18793,18566,18113,17886,17433,18680,18000,93,5460,500,13200,10,1,18430000,3441,7.66,1.28,12,0.51,2437.00,14545.00,25809,20240429,-27.66,12610,20240805,48.06,23350,-20.04,20250224,15370,21.47,20250409,50300,-62.88,20240529,12610,48.06,20240805,5.28,Y,083450,500,93 억,,1664296,N,N,6634,N,00,N
+20250513,100635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18520,180,2,0.98,1117614430,60449,44.18,18610,18640,18290,23800,12840,18340,18488.55,9.03,0,10776,18793,18566,18113,17886,17433,18680,18000,93,5460,500,13200,10,1,18430000,3413,7.60,1.27,12,0.33,2437.00,14545.00,25809,20240429,-28.24,12610,20240805,46.87,23350,-20.69,20250224,15370,20.49,20250409,50300,-63.18,20240529,12610,46.87,20240805,5.28,Y,083450,500,93 억,,1664296,N,N,6634,N,00,N
+20250513,090637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18550,210,2,1.15,325236185,17548,12.83,18610,18640,18450,23800,12840,18340,18534.09,9.03,0,-588,18793,18566,18113,17886,17433,18680,18000,93,5460,500,13200,10,1,18430000,3419,7.61,1.28,12,0.10,2437.00,14545.00,25809,20240429,-28.13,12610,20240805,47.11,23350,-20.56,20250224,15370,20.69,20250409,50300,-63.12,20240529,12610,47.11,20240805,5.28,Y,083450,500,93 억,,1664296,N,N,6634,N,00,N
 20250512,160621,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18340,570,2,3.21,2472048155,136825,177.81,17920,18340,17660,23100,12440,17770,18067.05,8.57,0,39911,18116,17942,17786,17612,17456,17865,17535,93,5330,500,12790,10,1,18430000,3380,7.53,1.26,12,0.74,2437.00,14545.00,25809,20240429,-28.94,12610,20240805,45.44,23350,-21.46,20250224,15370,19.32,20250409,50300,-63.54,20240529,12610,45.44,20240805,5.23,Y,083450,500,93 억,,1579942,N,N,6634,N,00,N
 20250512,150628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18290,520,2,2.93,2216152950,122855,159.66,17920,18340,17660,23100,12440,17770,18038.77,8.57,0,36344,18116,17942,17786,17612,17456,17865,17535,93,5330,500,12790,10,1,18430000,3371,7.51,1.26,12,0.67,2437.00,14545.00,25809,20240429,-29.13,12610,20240805,45.04,23350,-21.67,20250224,15370,19.00,20250409,50300,-63.64,20240529,12610,45.04,20240805,5.23,Y,083450,500,93 억,,1579942,N,N,12564,N,00,N
 20250512,140627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18130,360,2,2.03,1610688365,89665,116.53,17920,18160,17660,23100,12440,17770,17963.40,8.57,0,28397,18116,17942,17786,17612,17456,17865,17535,93,5330,500,12790,10,1,18430000,3341,7.44,1.25,12,0.49,2437.00,14545.00,25809,20240429,-29.75,12610,20240805,43.77,23350,-22.36,20250224,15370,17.96,20250409,50300,-63.96,20240529,12610,43.77,20240805,5.23,Y,083450,500,93 억,,1579942,N,N,12564,N,00,N
diff --git a/083470/price/prices-20250501.csv b/083470/price/prices-20250501.csv
index 5071d8c458cc..37a7445ef7df 100644
--- a/083470/price/prices-20250501.csv
+++ b/083470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1212,12,2,1.00,12357930,10336,45.80,1212,1212,1188,1560,840,1200,1195.62,0.80,0,3798,1244,1222,1201,1179,1158,1233,1190,107,360,500,810,1,1,21340329,259,17.31,1.73,12,0.05,70.00,699.00,2030,20240528,-40.30,1016,20250410,19.29,1593,-23.92,20250109,1016,19.29,20250410,2030,-40.30,20240528,1016,19.29,20250410,0.29,Y,083470,500,106 억,,170460,N,N,285,N,00,N
+20250513,150631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1212,12,2,1.00,12236730,10236,45.36,1212,1212,1188,1560,840,1200,1195.46,0.80,0,3798,1244,1222,1201,1179,1158,1233,1190,107,360,500,810,1,1,21340329,259,17.31,1.73,12,0.05,70.00,699.00,2030,20240528,-40.30,1016,20250410,19.29,1593,-23.92,20250109,1016,19.29,20250410,2030,-40.30,20240528,1016,19.29,20250410,0.29,Y,083470,500,106 억,,170460,N,N,2475,N,00,N
+20250513,140632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1192,-8,5,-0.67,5912056,4960,21.98,1212,1212,1188,1560,840,1200,1191.95,0.80,0,1004,1244,1222,1201,1179,1158,1233,1190,107,360,500,810,1,1,21340329,254,17.03,1.71,12,0.02,70.00,699.00,2030,20240528,-41.28,1016,20250410,17.32,1593,-25.17,20250109,1016,17.32,20250410,2030,-41.28,20240528,1016,17.32,20250410,0.29,Y,083470,500,106 억,,170460,N,N,2475,N,00,N
+20250513,130632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,0,3,0.00,5360147,4497,19.93,1212,1212,1188,1560,840,1200,1191.94,0.80,0,770,1244,1222,1201,1179,1158,1233,1190,107,360,500,810,1,1,21340329,256,17.14,1.72,12,0.02,70.00,699.00,2030,20240528,-40.89,1016,20250410,18.11,1593,-24.67,20250109,1016,18.11,20250410,2030,-40.89,20240528,1016,18.11,20250410,0.29,Y,083470,500,106 억,,170460,N,N,2475,N,00,N
+20250513,120634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1193,-7,5,-0.58,5357748,4495,19.92,1212,1212,1188,1560,840,1200,1191.94,0.80,0,670,1244,1222,1201,1179,1158,1233,1190,107,360,500,810,1,1,21340329,255,17.04,1.71,12,0.02,70.00,699.00,2030,20240528,-41.23,1016,20250410,17.42,1593,-25.11,20250109,1016,17.42,20250410,2030,-41.23,20240528,1016,17.42,20250410,0.29,Y,083470,500,106 억,,170460,N,N,2475,N,00,N
+20250513,110633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1191,-9,5,-0.75,5054896,4241,18.79,1212,1212,1188,1560,840,1200,1191.91,0.80,0,549,1244,1222,1201,1179,1158,1233,1190,107,360,500,810,1,1,21340329,254,17.01,1.70,12,0.02,70.00,699.00,2030,20240528,-41.33,1016,20250410,17.22,1593,-25.24,20250109,1016,17.22,20250410,2030,-41.33,20240528,1016,17.22,20250410,0.29,Y,083470,500,106 억,,170460,N,N,2475,N,00,N
+20250513,100635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1189,-11,5,-0.92,2717330,2281,10.11,1212,1212,1188,1560,840,1200,1191.29,0.80,0,26,1244,1222,1201,1179,1158,1233,1190,107,360,500,810,1,1,21340329,254,16.99,1.70,12,0.01,70.00,699.00,2030,20240528,-41.43,1016,20250410,17.03,1593,-25.36,20250109,1016,17.03,20250410,2030,-41.43,20240528,1016,17.03,20250410,0.29,Y,083470,500,106 억,,170460,N,N,2475,N,00,N
+20250513,090637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,0,3,0.00,216509,180,0.80,1212,1212,1194,1560,840,1200,1202.83,0.80,0,2,1244,1222,1201,1179,1158,1233,1190,107,360,500,810,1,1,21340329,256,17.14,1.72,12,0.00,70.00,699.00,2030,20240528,-40.89,1016,20250410,18.11,1593,-24.67,20250109,1016,18.11,20250410,2030,-40.89,20240528,1016,18.11,20250410,0.29,Y,083470,500,106 억,,170460,N,N,2475,N,00,N
 20250512,160621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,13,2,1.10,26857833,22566,102.47,1187,1223,1180,1543,831,1187,1190.19,0.80,0,-1819,1235,1210,1198,1173,1161,1205,1168,107,356,500,800,1,1,21340329,256,17.14,1.72,12,0.11,70.00,699.00,2030,20240528,-40.89,1016,20250410,18.11,1593,-24.67,20250109,1016,18.11,20250410,2030,-40.89,20240528,1016,18.11,20250410,0.29,Y,083470,500,106 억,,171556,N,N,2475,N,00,N
 20250512,150628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1222,35,2,2.95,24108948,20260,91.99,1187,1223,1180,1543,831,1187,1189.98,0.80,0,-1892,1235,1210,1198,1173,1161,1205,1168,107,356,500,800,1,1,21340329,261,17.46,1.75,12,0.09,70.00,699.00,2030,20240528,-39.80,1016,20250410,20.28,1593,-23.29,20250109,1016,20.28,20250410,2030,-39.80,20240528,1016,20.28,20250410,0.29,Y,083470,500,106 억,,171556,N,N,714,N,00,N
 20250512,140627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1188,1,2,0.08,17091318,14406,65.41,1187,1191,1180,1543,831,1187,1186.40,0.80,0,-725,1235,1210,1198,1173,1161,1205,1168,107,356,500,800,1,1,21340329,254,16.97,1.70,12,0.07,70.00,699.00,2030,20240528,-41.48,1016,20250410,16.93,1593,-25.42,20250109,1016,16.93,20250410,2030,-41.48,20240528,1016,16.93,20250410,0.29,Y,083470,500,106 억,,171556,N,N,714,N,00,N
diff --git a/083500/price/prices-20250501.csv b/083500/price/prices-20250501.csv
index 12e98fc9a9a7..eda725faef59 100644
--- a/083500/price/prices-20250501.csv
+++ b/083500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9490,90,2,0.96,481533010,50795,177.80,9500,9590,9360,12220,6580,9400,9479.93,8.99,0,3966,9560,9480,9320,9240,9080,9520,9280,43,2820,500,5640,10,1,8575722,814,5.81,0.97,12,0.59,1632.00,9755.00,16410,20240701,-42.17,6850,20241209,38.54,12400,-23.47,20250207,7800,21.67,20250102,16410,-42.17,20240701,6850,38.54,20241209,4.76,Y,083500,500,42 억,,770600,N,N,1345,N,00,N
+20250513,150631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9470,70,2,0.74,450692150,47542,166.42,9500,9590,9360,12220,6580,9400,9479.87,8.99,0,2663,9560,9480,9320,9240,9080,9520,9280,43,2820,500,5640,10,1,8575722,812,5.80,0.97,12,0.55,1632.00,9755.00,16410,20240701,-42.29,6850,20241209,38.25,12400,-23.63,20250207,7800,21.41,20250102,16410,-42.29,20240701,6850,38.25,20241209,4.76,Y,083500,500,42 억,,770600,N,N,2959,N,00,N
+20250513,140632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9460,60,2,0.64,421874420,44492,155.74,9500,9590,9360,12220,6580,9400,9482.03,8.99,0,1859,9560,9480,9320,9240,9080,9520,9280,43,2820,500,5640,10,1,8575722,811,5.80,0.97,12,0.52,1632.00,9755.00,16410,20240701,-42.35,6850,20241209,38.10,12400,-23.71,20250207,7800,21.28,20250102,16410,-42.35,20240701,6850,38.10,20241209,4.76,Y,083500,500,42 억,,770600,N,N,2959,N,00,N
+20250513,130633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9490,90,2,0.96,404356040,42642,149.26,9500,9590,9360,12220,6580,9400,9482.58,8.99,0,2166,9560,9480,9320,9240,9080,9520,9280,43,2820,500,5640,10,1,8575722,814,5.81,0.97,12,0.50,1632.00,9755.00,16410,20240701,-42.17,6850,20241209,38.54,12400,-23.47,20250207,7800,21.67,20250102,16410,-42.17,20240701,6850,38.54,20241209,4.76,Y,083500,500,42 억,,770600,N,N,2959,N,00,N
+20250513,120634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9540,140,2,1.49,326703790,34480,120.69,9500,9590,9360,12220,6580,9400,9475.17,8.99,0,2725,9560,9480,9320,9240,9080,9520,9280,43,2820,500,5640,10,1,8575722,818,5.85,0.98,12,0.40,1632.00,9755.00,16410,20240701,-41.86,6850,20241209,39.27,12400,-23.06,20250207,7800,22.31,20250102,16410,-41.86,20240701,6850,39.27,20241209,4.76,Y,083500,500,42 억,,770600,N,N,2959,N,00,N
+20250513,110634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9570,170,2,1.81,292182700,30869,108.05,9500,9580,9360,12220,6580,9400,9465.25,8.99,0,2603,9560,9480,9320,9240,9080,9520,9280,43,2820,500,5640,10,1,8575722,821,5.86,0.98,12,0.36,1632.00,9755.00,16410,20240701,-41.68,6850,20241209,39.71,12400,-22.82,20250207,7800,22.69,20250102,16410,-41.68,20240701,6850,39.71,20241209,4.76,Y,083500,500,42 억,,770600,N,N,2959,N,00,N
+20250513,100635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,0,3,0.00,175971570,18633,65.22,9500,9580,9360,12220,6580,9400,9444.08,8.99,0,-2172,9560,9480,9320,9240,9080,9520,9280,43,2820,500,5640,10,1,8575722,806,5.76,0.96,12,0.22,1632.00,9755.00,16410,20240701,-42.72,6850,20241209,37.23,12400,-24.19,20250207,7800,20.51,20250102,16410,-42.72,20240701,6850,37.23,20241209,4.76,Y,083500,500,42 억,,770600,N,N,2959,N,00,N
+20250513,090637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9520,120,2,1.28,91328590,9625,33.69,9500,9580,9400,12220,6580,9400,9488.68,8.99,0,1712,9560,9480,9320,9240,9080,9520,9280,43,2820,500,5640,10,1,8575722,816,5.83,0.98,12,0.11,1632.00,9755.00,16410,20240701,-41.99,6850,20241209,38.98,12400,-23.23,20250207,7800,22.05,20250102,16410,-41.99,20240701,6850,38.98,20241209,4.76,Y,083500,500,42 억,,770600,N,N,2959,N,00,N
 20250512,160621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,270,2,2.96,264989980,28488,71.76,9180,9400,9160,11860,6400,9130,9301.72,8.82,0,15019,9663,9396,9233,8966,8803,9315,8885,43,2730,500,5470,10,1,8575722,806,5.76,0.96,12,0.33,1632.00,9755.00,16410,20240701,-42.72,6850,20241209,37.23,12400,-24.19,20250207,7800,20.51,20250102,16410,-42.72,20240701,6850,37.23,20241209,4.80,Y,083500,500,42 억,,756743,N,N,2959,N,00,N
 20250512,150629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9370,240,2,2.63,226837110,24425,61.52,9180,9380,9160,11860,6400,9130,9287.09,8.82,0,12643,9663,9396,9233,8966,8803,9315,8885,43,2730,500,5470,10,1,8575722,804,5.74,0.96,12,0.28,1632.00,9755.00,16410,20240701,-42.90,6850,20241209,36.79,12400,-24.44,20250207,7800,20.13,20250102,16410,-42.90,20240701,6850,36.79,20241209,4.80,Y,083500,500,42 억,,756743,N,N,812,N,00,N
 20250512,140627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9320,190,2,2.08,144779830,15647,39.41,9180,9350,9160,11860,6400,9130,9252.88,8.82,0,6464,9663,9396,9233,8966,8803,9315,8885,43,2730,500,5470,10,1,8575722,799,5.71,0.96,12,0.18,1632.00,9755.00,16410,20240701,-43.21,6850,20241209,36.06,12400,-24.84,20250207,7800,19.49,20250102,16410,-43.21,20240701,6850,36.06,20241209,4.80,Y,083500,500,42 억,,756743,N,N,812,N,00,N
diff --git a/083550/price/prices-20250501.csv b/083550/price/prices-20250501.csv
index e24490ffb1ba..a205791e9bf3 100644
--- a/083550/price/prices-20250501.csv
+++ b/083550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160623,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2960,-10,5,-0.34,48808099,16460,119.06,2970,3000,2935,3860,2080,2970,2965.26,1.99,0,-2867,3036,3002,2966,2932,2896,3020,2950,65,890,500,1840,5,1,12950887,383,-16.63,0.29,12,0.13,-178.00,10037.00,5253,20240819,-43.65,2483,20241210,19.21,3840,-22.92,20250113,2685,10.24,20250409,5500,-46.18,20240819,2600,13.85,20241210,1.87,Y,083550,500,64 억,,258164,N,N,315,N,00,N
+20250513,150631,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2940,-30,5,-1.01,42033974,14162,102.44,2970,3000,2935,3860,2080,2970,2968.08,1.99,0,-2106,3036,3002,2966,2932,2896,3020,2950,65,890,500,1840,5,1,12950887,381,-16.52,0.29,12,0.11,-178.00,10037.00,5253,20240819,-44.03,2483,20241210,18.41,3840,-23.44,20250113,2685,9.50,20250409,5500,-46.55,20240819,2600,13.08,20241210,1.87,Y,083550,500,64 억,,258164,N,N,364,N,00,N
+20250513,140632,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2935,-35,5,-1.18,41507834,13983,101.14,2970,3000,2935,3860,2080,2970,2968.45,1.99,0,-1936,3036,3002,2966,2932,2896,3020,2950,65,890,500,1840,5,1,12950887,380,-16.49,0.29,12,0.11,-178.00,10037.00,5253,20240819,-44.13,2483,20241210,18.20,3840,-23.57,20250113,2685,9.31,20250409,5500,-46.64,20240819,2600,12.88,20241210,1.87,Y,083550,500,64 억,,258164,N,N,364,N,00,N
+20250513,130633,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2980,10,2,0.34,35902194,12079,87.37,2970,3000,2935,3860,2080,2970,2972.28,1.99,0,-2303,3036,3002,2966,2932,2896,3020,2950,65,890,500,1840,5,1,12950887,386,-16.74,0.30,12,0.09,-178.00,10037.00,5253,20240819,-43.27,2483,20241210,20.02,3840,-22.40,20250113,2685,10.99,20250409,5500,-45.82,20240819,2600,14.62,20241210,1.87,Y,083550,500,64 억,,258164,N,N,364,N,00,N
+20250513,120634,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2972,2,2,0.07,35228829,11853,85.74,2970,3000,2935,3860,2080,2970,2972.14,1.99,0,-2280,3036,3002,2966,2932,2896,3020,2950,65,890,500,1840,5,1,12950887,385,-16.70,0.30,12,0.09,-178.00,10037.00,5253,20240819,-43.42,2483,20241210,19.69,3840,-22.60,20250113,2685,10.69,20250409,5500,-45.96,20240819,2600,14.31,20241210,1.87,Y,083550,500,64 억,,258164,N,N,364,N,00,N
+20250513,110634,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2970,0,3,0.00,35047655,11792,85.29,2970,3000,2935,3860,2080,2970,2972.16,1.99,0,-2322,3036,3002,2966,2932,2896,3020,2950,65,890,500,1840,5,1,12950887,385,-16.69,0.30,12,0.09,-178.00,10037.00,5253,20240819,-43.46,2483,20241210,19.61,3840,-22.66,20250113,2685,10.61,20250409,5500,-46.00,20240819,2600,14.23,20241210,1.87,Y,083550,500,64 억,,258164,N,N,364,N,00,N
+20250513,100636,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2950,-20,5,-0.67,17842190,6041,43.70,2970,2970,2935,3860,2080,2970,2953.52,1.99,0,-1400,3036,3002,2966,2932,2896,3020,2950,65,890,500,1840,5,1,12950887,382,-16.57,0.29,12,0.05,-178.00,10037.00,5253,20240819,-43.84,2483,20241210,18.81,3840,-23.18,20250113,2685,9.87,20250409,5500,-46.36,20240819,2600,13.46,20241210,1.87,Y,083550,500,64 억,,258164,N,N,364,N,00,N
+20250513,090638,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2955,-15,5,-0.51,5084595,1712,12.38,2970,2970,2955,3860,2080,2970,2969.97,1.99,0,-181,3036,3002,2966,2932,2896,3020,2950,65,890,500,1840,5,1,12950887,383,-16.60,0.29,12,0.01,-178.00,10037.00,5253,20240819,-43.75,2483,20241210,19.01,3840,-23.05,20250113,2685,10.06,20250409,5500,-46.27,20240819,2600,13.65,20241210,1.87,Y,083550,500,64 억,,258164,N,N,364,N,00,N
 20250512,160621,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2970,15,2,0.51,41060202,13825,132.25,2945,3000,2930,3840,2070,2955,2970.00,2.01,0,-1380,3011,2982,2951,2922,2891,2985,2925,65,885,500,1830,5,1,12950887,385,-16.69,0.30,12,0.11,-178.00,10037.00,5253,20240819,-43.46,2483,20241210,19.61,3840,-22.66,20250113,2685,10.61,20250409,5500,-46.00,20240819,2600,14.23,20241210,1.91,Y,083550,500,64 억,,260541,N,N,364,N,00,N
 20250512,150629,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2955,0,3,0.00,35220747,11857,113.42,2945,3000,2930,3840,2070,2955,2970.46,2.01,0,311,3011,2982,2951,2922,2891,2985,2925,65,885,500,1830,5,1,12950887,383,-16.60,0.29,12,0.09,-178.00,10037.00,5253,20240819,-43.75,2483,20241210,19.01,3840,-23.05,20250113,2685,10.06,20250409,5500,-46.27,20240819,2600,13.65,20241210,1.91,Y,083550,500,64 억,,260541,N,N,1499,N,00,N
 20250512,140628,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2970,15,2,0.51,25991802,8729,83.50,2945,3000,2930,3840,2070,2955,2977.64,2.01,0,-1137,3011,2982,2951,2922,2891,2985,2925,65,885,500,1830,5,1,12950887,385,-16.69,0.30,12,0.07,-178.00,10037.00,5253,20240819,-43.46,2483,20241210,19.61,3840,-22.66,20250113,2685,10.61,20250409,5500,-46.00,20240819,2600,14.23,20241210,1.91,Y,083550,500,64 억,,260541,N,N,1499,N,00,N
diff --git a/083640/price/prices-20250501.csv b/083640/price/prices-20250501.csv
index 9deb7f2bf16f..e1c634b88998 100644
--- a/083640/price/prices-20250501.csv
+++ b/083640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160624,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,489,-40.90,20240612,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N
+20250513,150632,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,489,-40.90,20240612,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N
+20250513,140633,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,489,-40.90,20240612,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N
+20250513,130633,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,489,-40.90,20240612,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N
+20250513,120634,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,489,-40.90,20240612,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N
+20250513,110634,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,489,-40.90,20240612,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N
+20250513,100636,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,489,-40.90,20240612,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N
+20250513,090638,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,489,-40.90,20240612,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N
 20250512,160622,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,489,-40.90,20240612,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N
 20250512,150629,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,489,-40.90,20240612,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N
 20250512,140628,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,489,-40.90,20240612,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N
diff --git a/083650/price/prices-20250501.csv b/083650/price/prices-20250501.csv
index 29051f8f2b76..ff56e3f0632f 100644
--- a/083650/price/prices-20250501.csv
+++ b/083650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30400,150,2,0.50,14417850800,471381,51.50,30550,31150,30100,39300,21200,30250,30586.41,15.99,0,64414,33016,31632,30716,29332,28416,31175,28875,155,9050,500,19360,50,1,30944375,9407,48.03,8.08,12,1.52,633.00,3761.00,32100,20250512,-5.30,7000,20240909,334.29,32100,-5.30,20250512,14650,107.51,20250103,32100,-5.30,20250512,7000,334.29,20240909,3.49,Y,083650,500,154 억,,4947302,N,N,1044,N,00,N
+20250513,150632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30550,300,2,0.99,13466519225,440136,48.08,30550,31150,30100,39300,21200,30250,30596.27,15.99,0,60004,33016,31632,30716,29332,28416,31175,28875,155,9050,500,19360,50,1,30944375,9454,48.26,8.12,12,1.42,633.00,3761.00,32100,20250512,-4.83,7000,20240909,336.43,32100,-4.83,20250512,14650,108.53,20250103,32100,-4.83,20250512,7000,336.43,20240909,3.49,Y,083650,500,154 억,,4947302,N,N,3067,N,00,N
+20250513,140633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30500,250,2,0.83,12120510575,396159,43.28,30550,31150,30100,39300,21200,30250,30595.07,15.99,0,52152,33016,31632,30716,29332,28416,31175,28875,155,9050,500,19360,50,1,30944375,9438,48.18,8.11,12,1.28,633.00,3761.00,32100,20250512,-4.98,7000,20240909,335.71,32100,-4.98,20250512,14650,108.19,20250103,32100,-4.98,20250512,7000,335.71,20240909,3.49,Y,083650,500,154 억,,4947302,N,N,3067,N,00,N
+20250513,130633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30300,50,2,0.17,11018787525,360075,39.34,30550,31150,30100,39300,21200,30250,30601.37,15.99,0,44725,33016,31632,30716,29332,28416,31175,28875,155,9050,500,19360,50,1,30944375,9376,47.87,8.06,12,1.16,633.00,3761.00,32100,20250512,-5.61,7000,20240909,332.86,32100,-5.61,20250512,14650,106.83,20250103,32100,-5.61,20250512,7000,332.86,20240909,3.49,Y,083650,500,154 억,,4947302,N,N,3067,N,00,N
+20250513,120635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30550,300,2,0.99,10253295625,334869,36.58,30550,31150,30100,39300,21200,30250,30618.83,15.99,0,40697,33016,31632,30716,29332,28416,31175,28875,155,9050,500,19360,50,1,30944375,9454,48.26,8.12,12,1.08,633.00,3761.00,32100,20250512,-4.83,7000,20240909,336.43,32100,-4.83,20250512,14650,108.53,20250103,32100,-4.83,20250512,7000,336.43,20240909,3.49,Y,083650,500,154 억,,4947302,N,N,3067,N,00,N
+20250513,110634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30450,200,2,0.66,9197764675,300356,32.81,30550,31150,30100,39300,21200,30250,30622.88,15.99,0,35497,33016,31632,30716,29332,28416,31175,28875,155,9050,500,19360,50,1,30944375,9423,48.10,8.10,12,0.97,633.00,3761.00,32100,20250512,-5.14,7000,20240909,335.00,32100,-5.14,20250512,14650,107.85,20250103,32100,-5.14,20250512,7000,335.00,20240909,3.49,Y,083650,500,154 억,,4947302,N,N,3067,N,00,N
+20250513,100636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30550,300,2,0.99,6955647725,226701,24.77,30550,31150,30150,39300,21200,30250,30682.03,15.99,0,44320,33016,31632,30716,29332,28416,31175,28875,155,9050,500,19360,50,1,30944375,9454,48.26,8.12,12,0.73,633.00,3761.00,32100,20250512,-4.83,7000,20240909,336.43,32100,-4.83,20250512,14650,108.53,20250103,32100,-4.83,20250512,7000,336.43,20240909,3.49,Y,083650,500,154 억,,4947302,N,N,3067,N,00,N
+20250513,090638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30450,200,2,0.66,1139027800,37431,4.09,30550,30800,30150,39300,21200,30250,30430.07,15.99,0,10896,33016,31632,30716,29332,28416,31175,28875,155,9050,500,19360,50,1,30944375,9423,48.10,8.10,12,0.12,633.00,3761.00,32100,20250512,-5.14,7000,20240909,335.00,32100,-5.14,20250512,14650,107.85,20250103,32100,-5.14,20250512,7000,335.00,20240909,3.49,Y,083650,500,154 억,,4947302,N,N,3067,N,00,N
 20250512,160622,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,30250,-950,5,-3.04,28370928075,915361,94.96,31650,32100,29800,40550,21850,31200,30994.92,16.01,0,-13392,32700,31950,30950,30200,29200,31450,29700,155,9350,500,19960,50,1,30944375,9361,47.79,8.04,12,2.96,633.00,3761.00,32100,20250512,-5.76,7000,20240909,332.14,32100,-5.76,20250512,14650,106.48,20250103,32100,-5.76,20250512,7000,332.14,20240909,3.62,Y,083650,500,154 억,,4955320,N,N,3067,N,00,N
 20250512,150629,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,30000,-1200,5,-3.85,26382026800,849269,88.10,31650,32100,29950,40550,21850,31200,31064.39,16.01,0,-49471,32700,31950,30950,30200,29200,31450,29700,155,9350,500,19960,50,1,30944375,9283,47.39,7.98,12,2.74,633.00,3761.00,32100,20250512,-6.54,7000,20240909,328.57,32100,-6.54,20250512,14650,104.78,20250103,32100,-6.54,20250512,7000,328.57,20240909,3.62,Y,083650,500,154 억,,4955320,N,N,4680,N,00,N
 20250512,140628,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,30400,-800,5,-2.56,22477076575,719948,74.69,31650,32100,30150,40550,21850,31200,31220.42,16.01,0,-98234,32700,31950,30950,30200,29200,31450,29700,155,9350,500,19960,50,1,30944375,9407,48.03,8.08,12,2.33,633.00,3761.00,32100,20250512,-5.30,7000,20240909,334.29,32100,-5.30,20250512,14650,107.51,20250103,32100,-5.30,20250512,7000,334.29,20240909,3.62,Y,083650,500,154 억,,4955320,N,N,4680,N,00,N
diff --git a/083660/price/prices-20250501.csv b/083660/price/prices-20250501.csv
index 0141b03b84c6..b645f211a024 100644
--- a/083660/price/prices-20250501.csv
+++ b/083660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1086,4,2,0.37,405107948,378279,73.26,1082,1098,1038,1406,758,1082,1070.92,0.55,0,-15195,1156,1118,1059,1021,962,1138,1041,122,324,200,750,1,1,61247181,665,-11.08,3.89,12,0.62,-98.00,279.00,1380,20240510,-21.30,634,20250325,71.29,1237,-12.21,20250429,634,71.29,20250325,1378,-21.19,20240516,634,71.29,20250325,0.00,Y,083660,200,122 억,,334722,N,N,0,N,00,N
+20250513,150632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1098,16,2,1.48,383215171,358128,69.36,1082,1098,1038,1406,758,1082,1070.05,0.55,0,-18133,1156,1118,1059,1021,962,1138,1041,122,324,200,750,1,1,61247181,672,-11.20,3.94,12,0.58,-98.00,279.00,1380,20240510,-20.43,634,20250325,73.19,1237,-11.24,20250429,634,73.19,20250325,1378,-20.32,20240516,634,73.19,20250325,0.00,Y,083660,200,122 억,,334722,N,N,0,N,00,N
+20250513,140633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1080,-2,5,-0.18,288268205,270602,52.41,1082,1098,1038,1406,758,1082,1065.28,0.55,0,-13974,1156,1118,1059,1021,962,1138,1041,122,324,200,750,1,1,61247181,661,-11.02,3.87,12,0.44,-98.00,279.00,1380,20240510,-21.74,634,20250325,70.35,1237,-12.69,20250429,634,70.35,20250325,1378,-21.63,20240516,634,70.35,20250325,0.00,Y,083660,200,122 억,,334722,N,N,0,N,00,N
+20250513,130634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1071,-11,5,-1.02,219806598,205757,39.85,1082,1098,1038,1406,758,1082,1068.28,0.55,0,-24507,1156,1118,1059,1021,962,1138,1041,122,324,200,750,1,1,61247181,656,-10.93,3.84,12,0.34,-98.00,279.00,1380,20240510,-22.39,634,20250325,68.93,1237,-13.42,20250429,634,68.93,20250325,1378,-22.28,20240516,634,68.93,20250325,0.00,Y,083660,200,122 억,,334722,N,N,0,N,00,N
+20250513,120635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1070,-12,5,-1.11,214201561,200497,38.83,1082,1098,1038,1406,758,1082,1068.35,0.55,0,-25192,1156,1118,1059,1021,962,1138,1041,122,324,200,750,1,1,61247181,655,-10.92,3.84,12,0.33,-98.00,279.00,1380,20240510,-22.46,634,20250325,68.77,1237,-13.50,20250429,634,68.77,20250325,1378,-22.35,20240516,634,68.77,20250325,0.00,Y,083660,200,122 억,,334722,N,N,0,N,00,N
+20250513,110635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1078,-4,5,-0.37,86145899,80348,15.56,1082,1098,1050,1406,758,1082,1072.16,0.55,0,-4201,1156,1118,1059,1021,962,1138,1041,122,324,200,750,1,1,61247181,660,-11.00,3.86,12,0.13,-98.00,279.00,1380,20240510,-21.88,634,20250325,70.03,1237,-12.85,20250429,634,70.03,20250325,1378,-21.77,20240516,634,70.03,20250325,0.00,Y,083660,200,122 억,,334722,N,N,0,N,00,N
+20250513,100636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1087,5,2,0.46,68668226,64127,12.42,1082,1098,1050,1406,758,1082,1070.82,0.55,0,-1783,1156,1118,1059,1021,962,1138,1041,122,324,200,750,1,1,61247181,666,-11.09,3.90,12,0.10,-98.00,279.00,1380,20240510,-21.23,634,20250325,71.45,1237,-12.13,20250429,634,71.45,20250325,1378,-21.12,20240516,634,71.45,20250325,0.00,Y,083660,200,122 억,,334722,N,N,0,N,00,N
+20250513,090638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1079,-3,5,-0.28,16899895,15891,3.08,1082,1098,1050,1406,758,1082,1063.49,0.55,0,-3173,1156,1118,1059,1021,962,1138,1041,122,324,200,750,1,1,61247181,661,-11.01,3.87,12,0.03,-98.00,279.00,1380,20240510,-21.81,634,20250325,70.19,1237,-12.77,20250429,634,70.19,20250325,1378,-21.70,20240516,634,70.19,20250325,0.00,Y,083660,200,122 억,,334722,N,N,0,N,00,N
 20250512,160622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1082,65,2,6.39,545924805,516225,31.69,1017,1097,1000,1322,712,1017,1057.53,0.45,0,77839,1302,1159,1045,902,788,1102,845,122,305,200,710,1,1,61247181,663,-11.04,3.88,12,0.84,-98.00,279.00,1380,20240510,-21.59,634,20250325,70.66,1237,-12.53,20250429,634,70.66,20250325,1378,-21.48,20240516,634,70.66,20250325,0.00,Y,083660,200,122 억,,275873,N,N,0,N,00,N
 20250512,150630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1091,74,2,7.28,525789029,497627,30.55,1017,1097,1000,1322,712,1017,1056.59,0.45,0,73811,1302,1159,1045,902,788,1102,845,122,305,200,710,1,1,61247181,668,-11.13,3.91,12,0.81,-98.00,279.00,1380,20240510,-20.94,634,20250325,72.08,1237,-11.80,20250429,634,72.08,20250325,1378,-20.83,20240516,634,72.08,20250325,0.00,Y,083660,200,122 억,,275873,N,N,0,N,00,N
 20250512,140628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1090,73,2,7.18,436063638,415007,25.48,1017,1097,1000,1322,712,1017,1050.74,0.45,0,60908,1302,1159,1045,902,788,1102,845,122,305,200,710,1,1,61247181,668,-11.12,3.91,12,0.68,-98.00,279.00,1380,20240510,-21.01,634,20250325,71.92,1237,-11.88,20250429,634,71.92,20250325,1378,-20.90,20240516,634,71.92,20250325,0.00,Y,083660,200,122 억,,275873,N,N,0,N,00,N
diff --git a/083790/price/prices-20250501.csv b/083790/price/prices-20250501.csv
index 5896eb3d3bed..527e88c078e5 100644
--- a/083790/price/prices-20250501.csv
+++ b/083790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2000,-10,5,-0.50,174184003,87501,64.60,2000,2010,1980,2610,1410,2010,1990.65,4.03,0,-22840,2058,2034,2001,1977,1944,2017,1960,384,600,500,1400,5,1,76894182,1538,-3.57,1.87,12,0.11,-561.00,1072.00,3170,20240508,-36.91,1900,20250410,5.26,2625,-23.81,20250226,1900,5.26,20250410,3145,-36.41,20240708,1900,5.26,20250410,0.01,Y,083790,500,384 억,,3098663,N,N,3944,N,00,N
+20250513,150632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1992,-18,5,-0.90,153015306,76902,56.77,2000,2010,1980,2610,1410,2010,1989.74,4.03,0,-19367,2058,2034,2001,1977,1944,2017,1960,384,600,500,1400,1,1,76894182,1532,-3.55,1.86,12,0.10,-561.00,1072.00,3170,20240508,-37.16,1900,20250410,4.84,2625,-24.11,20250226,1900,4.84,20250410,3145,-36.66,20240708,1900,4.84,20250410,0.01,Y,083790,500,384 억,,3098663,N,N,6773,N,00,N
+20250513,140633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2000,-10,5,-0.50,134463009,67590,49.90,2000,2010,1980,2610,1410,2010,1989.39,4.03,0,-16208,2058,2034,2001,1977,1944,2017,1960,384,600,500,1400,5,1,76894182,1538,-3.57,1.87,12,0.09,-561.00,1072.00,3170,20240508,-36.91,1900,20250410,5.26,2625,-23.81,20250226,1900,5.26,20250410,3145,-36.41,20240708,1900,5.26,20250410,0.01,Y,083790,500,384 억,,3098663,N,N,6773,N,00,N
+20250513,130634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1984,-26,5,-1.29,82361375,41382,30.55,2000,2010,1984,2610,1410,2010,1990.27,4.03,0,294,2058,2034,2001,1977,1944,2017,1960,384,600,500,1400,1,1,76894182,1526,-3.54,1.85,12,0.05,-561.00,1072.00,3170,20240508,-37.41,1900,20250410,4.42,2625,-24.42,20250226,1900,4.42,20250410,3145,-36.92,20240708,1900,4.42,20250410,0.01,Y,083790,500,384 억,,3098663,N,N,6773,N,00,N
+20250513,120635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1994,-16,5,-0.80,45568414,22860,16.88,2000,2010,1986,2610,1410,2010,1993.37,4.03,0,-12311,2058,2034,2001,1977,1944,2017,1960,384,600,500,1400,1,1,76894182,1533,-3.55,1.86,12,0.03,-561.00,1072.00,3170,20240508,-37.10,1900,20250410,4.95,2625,-24.04,20250226,1900,4.95,20250410,3145,-36.60,20240708,1900,4.95,20250410,0.01,Y,083790,500,384 억,,3098663,N,N,6773,N,00,N
+20250513,110635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1998,-12,5,-0.60,44251638,22200,16.39,2000,2010,1986,2610,1410,2010,1993.32,4.03,0,-11773,2058,2034,2001,1977,1944,2017,1960,384,600,500,1400,1,1,76894182,1536,-3.56,1.86,12,0.03,-561.00,1072.00,3170,20240508,-36.97,1900,20250410,5.16,2625,-23.89,20250226,1900,5.16,20250410,3145,-36.47,20240708,1900,5.16,20250410,0.01,Y,083790,500,384 억,,3098663,N,N,6773,N,00,N
+20250513,100637,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1990,-20,5,-1.00,30251115,15164,11.20,2000,2010,1988,2610,1410,2010,1994.93,4.03,0,-9018,2058,2034,2001,1977,1944,2017,1960,384,600,500,1400,1,1,76894182,1530,-3.55,1.86,12,0.02,-561.00,1072.00,3170,20240508,-37.22,1900,20250410,4.74,2625,-24.19,20250226,1900,4.74,20250410,3145,-36.72,20240708,1900,4.74,20250410,0.01,Y,083790,500,384 억,,3098663,N,N,6773,N,00,N
+20250513,090639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2000,-10,5,-0.50,5347568,2674,1.97,2000,2010,1993,2610,1410,2010,1999.84,4.03,0,-1251,2058,2034,2001,1977,1944,2017,1960,384,600,500,1400,5,1,76894182,1538,-3.57,1.87,12,0.00,-561.00,1072.00,3170,20240508,-36.91,1900,20250410,5.26,2625,-23.81,20250226,1900,5.26,20250410,3145,-36.41,20240708,1900,5.26,20250410,0.01,Y,083790,500,384 억,,3098663,N,N,6773,N,00,N
 20250512,160623,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2010,-15,5,-0.74,269012844,135344,139.90,2025,2025,1968,2630,1420,2025,1987.62,4.11,0,-58816,2081,2052,2016,1987,1951,2035,1970,384,605,500,1410,5,1,76894182,1546,-3.58,1.88,12,0.18,-561.00,1072.00,3175,20240426,-36.69,1900,20250410,5.79,2625,-23.43,20250226,1900,5.79,20250410,3145,-36.09,20240708,1900,5.79,20250410,0.01,Y,083790,500,384 억,,3161413,N,N,6773,N,00,N
 20250512,150630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1977,-48,5,-2.37,201987483,101804,105.23,2025,2025,1968,2630,1420,2025,1984.08,4.11,0,-45032,2081,2052,2016,1987,1951,2035,1970,384,605,500,1410,1,1,76894182,1520,-3.52,1.84,12,0.13,-561.00,1072.00,3175,20240426,-37.73,1900,20250410,4.05,2625,-24.69,20250226,1900,4.05,20250410,3145,-37.14,20240708,1900,4.05,20250410,0.01,Y,083790,500,384 억,,3161413,N,N,2953,N,00,N
 20250512,140629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1981,-44,5,-2.17,179155263,90256,93.29,2025,2025,1968,2630,1420,2025,1984.97,4.11,0,-37289,2081,2052,2016,1987,1951,2035,1970,384,605,500,1410,1,1,76894182,1523,-3.53,1.85,12,0.12,-561.00,1072.00,3175,20240426,-37.61,1900,20250410,4.26,2625,-24.53,20250226,1900,4.26,20250410,3145,-37.01,20240708,1900,4.26,20250410,0.01,Y,083790,500,384 억,,3161413,N,N,2953,N,00,N
diff --git a/083930/price/prices-20250501.csv b/083930/price/prices-20250501.csv
index 6552bf959ef7..c55dc1185150 100644
--- a/083930/price/prices-20250501.csv
+++ b/083930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13620,-10,5,-0.07,813390990,59483,74.81,13670,13830,13590,17710,9550,13630,13674.34,7.12,0,468,13983,13806,13453,13276,12923,13895,13365,80,4080,500,9810,10,1,14912798,2031,7.76,0.98,12,0.40,1756.00,13853.00,21400,20240617,-36.36,10740,20241209,26.82,18380,-25.90,20250212,11670,16.71,20250409,21400,-36.36,20240617,10740,26.82,20241209,4.08,Y,083930,500,79 억,,1061979,N,N,7184,N,00,N
+20250513,150633,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13650,20,2,0.15,717168560,52415,65.92,13670,13830,13600,17710,9550,13630,13682.51,7.12,0,402,13983,13806,13453,13276,12923,13895,13365,80,4080,500,9810,10,1,14912798,2036,7.77,0.99,12,0.35,1756.00,13853.00,21400,20240617,-36.21,10740,20241209,27.09,18380,-25.73,20250212,11670,16.97,20250409,21400,-36.21,20240617,10740,27.09,20241209,4.08,Y,083930,500,79 억,,1061979,N,N,10596,N,00,N
+20250513,140634,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13670,40,2,0.29,624467135,45617,57.37,13670,13830,13620,17710,9550,13630,13689.35,7.12,0,33,13983,13806,13453,13276,12923,13895,13365,80,4080,500,9810,10,1,14912798,2039,7.78,0.99,12,0.31,1756.00,13853.00,21400,20240617,-36.12,10740,20241209,27.28,18380,-25.63,20250212,11670,17.14,20250409,21400,-36.12,20240617,10740,27.28,20241209,4.08,Y,083930,500,79 억,,1061979,N,N,10596,N,00,N
+20250513,130634,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13660,30,2,0.22,538348225,39307,49.44,13670,13830,13620,17710,9550,13630,13695.99,7.12,0,3611,13983,13806,13453,13276,12923,13895,13365,80,4080,500,9810,10,1,14912798,2037,7.78,0.99,12,0.26,1756.00,13853.00,21400,20240617,-36.17,10740,20241209,27.19,18380,-25.68,20250212,11670,17.05,20250409,21400,-36.17,20240617,10740,27.19,20241209,4.08,Y,083930,500,79 억,,1061979,N,N,10596,N,00,N
+20250513,120635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13700,70,2,0.51,459071335,33509,42.14,13670,13830,13620,17710,9550,13630,13699.94,7.12,0,3281,13983,13806,13453,13276,12923,13895,13365,80,4080,500,9810,10,1,14912798,2043,7.80,0.99,12,0.22,1756.00,13853.00,21400,20240617,-35.98,10740,20241209,27.56,18380,-25.46,20250212,11670,17.40,20250409,21400,-35.98,20240617,10740,27.56,20241209,4.08,Y,083930,500,79 억,,1061979,N,N,10596,N,00,N
+20250513,110635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13770,140,2,1.03,382795365,27954,35.16,13670,13830,13620,17710,9550,13630,13693.76,7.12,0,3752,13983,13806,13453,13276,12923,13895,13365,80,4080,500,9810,10,1,14912798,2053,7.84,0.99,12,0.19,1756.00,13853.00,21400,20240617,-35.65,10740,20241209,28.21,18380,-25.08,20250212,11670,17.99,20250409,21400,-35.65,20240617,10740,28.21,20241209,4.08,Y,083930,500,79 억,,1061979,N,N,10596,N,00,N
+20250513,100637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13640,10,2,0.07,217909580,15923,20.03,13670,13830,13620,17710,9550,13630,13685.21,7.12,0,-1092,13983,13806,13453,13276,12923,13895,13365,80,4080,500,9810,10,1,14912798,2034,7.77,0.98,12,0.11,1756.00,13853.00,21400,20240617,-36.26,10740,20241209,27.00,18380,-25.79,20250212,11670,16.88,20250409,21400,-36.26,20240617,10740,27.00,20241209,4.08,Y,083930,500,79 억,,1061979,N,N,10596,N,00,N
+20250513,090639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13800,170,2,1.25,35798910,2600,3.27,13670,13830,13670,17710,9550,13630,13768.81,7.12,0,1763,13983,13806,13453,13276,12923,13895,13365,80,4080,500,9810,10,1,14912798,2058,7.86,1.00,12,0.02,1756.00,13853.00,21400,20240617,-35.51,10740,20241209,28.49,18380,-24.92,20250212,11670,18.25,20250409,21400,-35.51,20240617,10740,28.49,20241209,4.08,Y,083930,500,79 억,,1061979,N,N,10596,N,00,N
 20250512,160623,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13630,230,2,1.72,1038722215,77489,150.26,13600,13630,13100,17420,9380,13400,13404.64,7.00,0,22170,13646,13522,13436,13312,13226,13480,13270,80,4020,500,9640,10,1,14912798,2033,7.76,0.98,12,0.52,1756.00,13853.00,21400,20240617,-36.31,10740,20241209,26.91,18380,-25.84,20250212,11670,16.80,20250409,21400,-36.31,20240617,10740,26.91,20241209,4.13,Y,083930,500,79 억,,1043403,N,N,10596,N,00,N
 20250512,150630,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13560,160,2,1.19,930415925,69527,134.82,13600,13600,13100,17420,9380,13400,13382.08,7.00,0,16253,13646,13522,13436,13312,13226,13480,13270,80,4020,500,9640,10,1,14912798,2022,7.72,0.98,12,0.47,1756.00,13853.00,21400,20240617,-36.64,10740,20241209,26.26,18380,-26.22,20250212,11670,16.20,20250409,21400,-36.64,20240617,10740,26.26,20241209,4.13,Y,083930,500,79 억,,1043403,N,N,8199,N,00,N
 20250512,140629,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13530,130,2,0.97,833098925,62340,120.89,13600,13600,13100,17420,9380,13400,13363.79,7.00,0,14006,13646,13522,13436,13312,13226,13480,13270,80,4020,500,9640,10,1,14912798,2018,7.71,0.98,12,0.42,1756.00,13853.00,21400,20240617,-36.78,10740,20241209,25.98,18380,-26.39,20250212,11670,15.94,20250409,21400,-36.78,20240617,10740,25.98,20241209,4.13,Y,083930,500,79 억,,1043403,N,N,8199,N,00,N
diff --git a/084010/price/prices-20250501.csv b/084010/price/prices-20250501.csv
index 10596de370b5..834302b30403 100644
--- a/084010/price/prices-20250501.csv
+++ b/084010/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160625,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16250,-180,5,-1.10,348540915,21519,36.07,16550,16550,16100,21350,11510,16430,16196.86,4.56,0,-7993,16783,16606,16263,16086,15743,16695,16175,246,4920,1000,12150,10,1,23414397,3805,10.14,0.44,12,0.09,1603.00,37334.00,17850,20250428,-8.96,10360,20240805,56.85,17850,-8.96,20250428,14340,13.32,20250409,17850,-8.96,20250428,10360,56.85,20240805,0.26,Y,084010,1000,246 억,,1067072,N,N,1483,N,00,N
+20250513,150633,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16180,-250,5,-1.52,319127655,19707,33.03,16550,16550,16100,21350,11510,16430,16193.62,4.56,0,-7504,16783,16606,16263,16086,15743,16695,16175,246,4920,1000,12150,10,1,23414397,3788,10.09,0.43,12,0.08,1603.00,37334.00,17850,20250428,-9.36,10360,20240805,56.18,17850,-9.36,20250428,14340,12.83,20250409,17850,-9.36,20250428,10360,56.18,20240805,0.26,Y,084010,1000,246 억,,1067072,N,N,3591,N,00,N
+20250513,140634,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16130,-300,5,-1.83,272211905,16804,28.17,16550,16550,16100,21350,11510,16430,16199.23,4.56,0,-6649,16783,16606,16263,16086,15743,16695,16175,246,4920,1000,12150,10,1,23414397,3777,10.06,0.43,12,0.07,1603.00,37334.00,17850,20250428,-9.64,10360,20240805,55.69,17850,-9.64,20250428,14340,12.48,20250409,17850,-9.64,20250428,10360,55.69,20240805,0.26,Y,084010,1000,246 억,,1067072,N,N,3591,N,00,N
+20250513,130635,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16140,-290,5,-1.77,230148425,14197,23.80,16550,16550,16130,21350,11510,16430,16211.06,4.56,0,-4803,16783,16606,16263,16086,15743,16695,16175,246,4920,1000,12150,10,1,23414397,3779,10.07,0.43,12,0.06,1603.00,37334.00,17850,20250428,-9.58,10360,20240805,55.79,17850,-9.58,20250428,14340,12.55,20250409,17850,-9.58,20250428,10360,55.79,20240805,0.26,Y,084010,1000,246 억,,1067072,N,N,3591,N,00,N
+20250513,120636,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16260,-170,5,-1.03,146971525,9054,15.18,16550,16550,16130,21350,11510,16430,16232.77,4.56,0,-4205,16783,16606,16263,16086,15743,16695,16175,246,4920,1000,12150,10,1,23414397,3807,10.14,0.44,12,0.04,1603.00,37334.00,17850,20250428,-8.91,10360,20240805,56.95,17850,-8.91,20250428,14340,13.39,20250409,17850,-8.91,20250428,10360,56.95,20240805,0.26,Y,084010,1000,246 억,,1067072,N,N,3591,N,00,N
+20250513,110635,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16250,-180,5,-1.10,133570020,8230,13.79,16550,16550,16130,21350,11510,16430,16229.65,4.56,0,-3925,16783,16606,16263,16086,15743,16695,16175,246,4920,1000,12150,10,1,23414397,3805,10.14,0.44,12,0.04,1603.00,37334.00,17850,20250428,-8.96,10360,20240805,56.85,17850,-8.96,20250428,14340,13.32,20250409,17850,-8.96,20250428,10360,56.85,20240805,0.26,Y,084010,1000,246 억,,1067072,N,N,3591,N,00,N
+20250513,100637,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16240,-190,5,-1.16,113702550,7005,11.74,16550,16550,16130,21350,11510,16430,16231.63,4.56,0,-3972,16783,16606,16263,16086,15743,16695,16175,246,4920,1000,12150,10,1,23414397,3802,10.13,0.43,12,0.03,1603.00,37334.00,17850,20250428,-9.02,10360,20240805,56.76,17850,-9.02,20250428,14340,13.25,20250409,17850,-9.02,20250428,10360,56.76,20240805,0.26,Y,084010,1000,246 억,,1067072,N,N,3591,N,00,N
+20250513,090639,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16370,-60,5,-0.37,16764290,1020,1.71,16550,16550,16370,21350,11510,16430,16435.58,4.56,0,-421,16783,16606,16263,16086,15743,16695,16175,246,4920,1000,12150,10,1,23414397,3833,10.21,0.44,12,0.00,1603.00,37334.00,17850,20250428,-8.29,10360,20240805,58.01,17850,-8.29,20250428,14340,14.16,20250409,17850,-8.29,20250428,10360,58.01,20240805,0.26,Y,084010,1000,246 억,,1067072,N,N,3591,N,00,N
 20250512,160623,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16430,590,2,3.72,970266520,59660,298.51,15920,16440,15920,20550,11090,15840,16263.21,4.49,0,9348,16113,15976,15863,15726,15613,15920,15670,246,4710,1000,11720,10,1,23414397,3847,10.25,0.44,12,0.25,1603.00,37334.00,17850,20250428,-7.96,10360,20240805,58.59,17850,-7.96,20250428,14340,14.57,20250409,17850,-7.96,20250428,10360,58.59,20240805,0.25,Y,084010,1000,246 억,,1051445,N,N,3591,N,00,N
 20250512,150630,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16360,520,2,3.28,933868870,57437,287.39,15920,16440,15920,20550,11090,15840,16259.01,4.49,0,9006,16113,15976,15863,15726,15613,15920,15670,246,4710,1000,11720,10,1,23414397,3831,10.21,0.44,12,0.25,1603.00,37334.00,17850,20250428,-8.35,10360,20240805,57.92,17850,-8.35,20250428,14340,14.09,20250409,17850,-8.35,20250428,10360,57.92,20240805,0.25,Y,084010,1000,246 억,,1051445,N,N,3017,N,00,N
 20250512,140629,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16260,420,2,2.65,797855175,49123,245.79,15920,16440,15920,20550,11090,15840,16241.99,4.49,0,8591,16113,15976,15863,15726,15613,15920,15670,246,4710,1000,11720,10,1,23414397,3807,10.14,0.44,12,0.21,1603.00,37334.00,17850,20250428,-8.91,10360,20240805,56.95,17850,-8.91,20250428,14340,13.39,20250409,17850,-8.91,20250428,10360,56.95,20240805,0.25,Y,084010,1000,246 억,,1051445,N,N,3017,N,00,N
diff --git a/084110/price/prices-20250501.csv b/084110/price/prices-20250501.csv
index aa2c431d618c..0ebcf2455e21 100644
--- a/084110/price/prices-20250501.csv
+++ b/084110/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,48050,1650,2,3.56,2410059150,50414,66.69,46850,49200,46850,60300,32500,46400,47805.24,7.69,0,7691,51000,48700,47550,45250,44100,48125,44675,63,13900,500,31550,50,1,12636820,6072,23.54,1.13,12,0.40,2041.00,42493.00,53200,20250507,-9.68,20500,20240805,134.39,53200,-9.68,20250507,31500,52.54,20250307,53200,-9.68,20250507,20500,134.39,20240805,4.34,Y,084110,500,63 억,,971735,N,N,1870,N,00,N
+20250513,150633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,48150,1750,2,3.77,2199000200,46045,60.91,46850,49200,46850,60300,32500,46400,47757.63,7.69,0,4495,51000,48700,47550,45250,44100,48125,44675,63,13900,500,31550,50,1,12636820,6085,23.59,1.13,12,0.36,2041.00,42493.00,53200,20250507,-9.49,20500,20240805,134.88,53200,-9.49,20250507,31500,52.86,20250307,53200,-9.49,20250507,20500,134.88,20240805,4.34,Y,084110,500,63 억,,971735,N,N,2028,N,00,N
+20250513,140634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47250,850,2,1.83,1770676900,37087,49.06,46850,49200,46850,60300,32500,46400,47743.87,7.69,0,2727,51000,48700,47550,45250,44100,48125,44675,63,13900,500,31550,50,1,12636820,5971,23.15,1.11,12,0.29,2041.00,42493.00,53200,20250507,-11.18,20500,20240805,130.49,53200,-11.18,20250507,31500,50.00,20250307,53200,-11.18,20250507,20500,130.49,20240805,4.34,Y,084110,500,63 억,,971735,N,N,2028,N,00,N
+20250513,130635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47550,1150,2,2.48,1372693150,28645,37.89,46850,49200,46850,60300,32500,46400,47920.86,7.69,0,292,51000,48700,47550,45250,44100,48125,44675,63,13900,500,31550,50,1,12636820,6009,23.30,1.12,12,0.23,2041.00,42493.00,53200,20250507,-10.62,20500,20240805,131.95,53200,-10.62,20250507,31500,50.95,20250307,53200,-10.62,20250507,20500,131.95,20240805,4.34,Y,084110,500,63 억,,971735,N,N,2028,N,00,N
+20250513,120636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47550,1150,2,2.48,1190965200,24812,32.82,46850,49200,46850,60300,32500,46400,47999.56,7.69,0,-1422,51000,48700,47550,45250,44100,48125,44675,63,13900,500,31550,50,1,12636820,6009,23.30,1.12,12,0.20,2041.00,42493.00,53200,20250507,-10.62,20500,20240805,131.95,53200,-10.62,20250507,31500,50.95,20250307,53200,-10.62,20250507,20500,131.95,20240805,4.34,Y,084110,500,63 억,,971735,N,N,2028,N,00,N
+20250513,110636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47600,1200,2,2.59,941753200,19569,25.89,46850,49200,46850,60300,32500,46400,48124.75,7.69,0,-905,51000,48700,47550,45250,44100,48125,44675,63,13900,500,31550,50,1,12636820,6015,23.32,1.12,12,0.15,2041.00,42493.00,53200,20250507,-10.53,20500,20240805,132.20,53200,-10.53,20250507,31500,51.11,20250307,53200,-10.53,20250507,20500,132.20,20240805,4.34,Y,084110,500,63 억,,971735,N,N,2028,N,00,N
+20250513,100637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,48500,2100,2,4.53,776333150,16134,21.34,46850,49200,46850,60300,32500,46400,48117.84,7.69,0,-575,51000,48700,47550,45250,44100,48125,44675,63,13900,500,31550,50,1,12636820,6129,23.76,1.14,12,0.13,2041.00,42493.00,53200,20250507,-8.83,20500,20240805,136.59,53200,-8.83,20250507,31500,53.97,20250307,53200,-8.83,20250507,20500,136.59,20240805,4.34,Y,084110,500,63 억,,971735,N,N,2028,N,00,N
+20250513,090640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47500,1100,2,2.37,133668650,2811,3.72,46850,49200,46850,60300,32500,46400,47551.99,7.69,0,-594,51000,48700,47550,45250,44100,48125,44675,63,13900,500,31550,50,1,12636820,6002,23.27,1.12,12,0.02,2041.00,42493.00,53200,20250507,-10.71,20500,20240805,131.71,53200,-10.71,20250507,31500,50.79,20250307,53200,-10.71,20250507,20500,131.71,20240805,4.34,Y,084110,500,63 억,,971735,N,N,2028,N,00,N
 20250512,160623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46400,-3800,5,-7.57,3622235200,75595,158.65,49800,49850,46400,65200,35200,50200,47916.49,7.67,0,-6521,52000,51100,50100,49200,48200,50600,48700,63,15000,500,34130,50,1,12636820,5863,22.73,1.09,12,0.60,2041.00,42493.00,53200,20250507,-12.78,20500,20240805,126.34,53200,-12.78,20250507,31500,47.30,20250307,53200,-12.78,20250507,20500,126.34,20240805,4.33,Y,084110,500,63 억,,968957,N,N,2020,N,00,N
 20250512,150631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46850,-3350,5,-6.67,3166453700,65808,138.11,49800,49850,46550,65200,35200,50200,48116.55,7.67,0,-7450,52000,51100,50100,49200,48200,50600,48700,63,15000,500,34130,50,1,12636820,5920,22.95,1.10,12,0.52,2041.00,42493.00,53200,20250507,-11.94,20500,20240805,128.54,53200,-11.94,20250507,31500,48.73,20250307,53200,-11.94,20250507,20500,128.54,20240805,4.33,Y,084110,500,63 억,,968957,N,N,1874,N,00,N
 20250512,140629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,48150,-2050,5,-4.08,2221935250,45905,96.34,49800,49850,47750,65200,35200,50200,48402.90,7.67,0,-3030,52000,51100,50100,49200,48200,50600,48700,63,15000,500,34130,50,1,12636820,6085,23.59,1.13,12,0.36,2041.00,42493.00,53200,20250507,-9.49,20500,20240805,134.88,53200,-9.49,20250507,31500,52.86,20250307,53200,-9.49,20250507,20500,134.88,20240805,4.33,Y,084110,500,63 억,,968957,N,N,1874,N,00,N
diff --git a/084180/price/prices-20250501.csv b/084180/price/prices-20250501.csv
index ce39b062e3f2..79f99eeb23b7 100644
--- a/084180/price/prices-20250501.csv
+++ b/084180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,-70,5,-1.32,175393010,34027,191.69,5300,5300,5100,6870,3710,5290,5154.52,1.44,0,-7143,5456,5372,5286,5202,5116,5375,5205,897,1580,5000,3490,10,1,17947011,937,-9.42,0.73,12,0.19,-554.00,7163.00,7800,20241021,-33.08,4575,20250409,14.10,6490,-19.57,20250211,4575,14.10,20250409,6490,-19.57,20250211,470,1010.64,20240805,0.00,Y,084180,5000,897 억,,257892,N,N,752,N,00,N
+20250513,150633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,-130,5,-2.46,162643250,31576,177.88,5300,5300,5100,6870,3710,5290,5150.85,1.44,0,-6220,5456,5372,5286,5202,5116,5375,5205,897,1580,5000,3490,10,1,17947011,926,-9.31,0.72,12,0.18,-554.00,7163.00,7800,20241021,-33.85,4575,20250409,12.79,6490,-20.49,20250211,4575,12.79,20250409,6490,-20.49,20250211,470,997.87,20240805,0.00,Y,084180,5000,897 억,,257892,N,N,466,N,00,N
+20250513,140634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,-140,5,-2.65,145074990,28174,158.72,5300,5300,5100,6870,3710,5290,5149.25,1.44,0,-6451,5456,5372,5286,5202,5116,5375,5205,897,1580,5000,3490,10,1,17947011,924,-9.30,0.72,12,0.16,-554.00,7163.00,7800,20241021,-33.97,4575,20250409,12.57,6490,-20.65,20250211,4575,12.57,20250409,6490,-20.65,20250211,470,995.74,20240805,0.00,Y,084180,5000,897 억,,257892,N,N,466,N,00,N
+20250513,130635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,-140,5,-2.65,131962340,25632,144.40,5300,5300,5100,6870,3710,5290,5148.34,1.44,0,-5346,5456,5372,5286,5202,5116,5375,5205,897,1580,5000,3490,10,1,17947011,924,-9.30,0.72,12,0.14,-554.00,7163.00,7800,20241021,-33.97,4575,20250409,12.57,6490,-20.65,20250211,4575,12.57,20250409,6490,-20.65,20250211,470,995.74,20240805,0.00,Y,084180,5000,897 억,,257892,N,N,466,N,00,N
+20250513,120636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5140,-150,5,-2.84,118342970,22971,129.41,5300,5300,5100,6870,3710,5290,5151.84,1.44,0,-5674,5456,5372,5286,5202,5116,5375,5205,897,1580,5000,3490,10,1,17947011,922,-9.28,0.72,12,0.13,-554.00,7163.00,7800,20241021,-34.10,4575,20250409,12.35,6490,-20.80,20250211,4575,12.35,20250409,6490,-20.80,20250211,470,993.62,20240805,0.00,Y,084180,5000,897 억,,257892,N,N,466,N,00,N
+20250513,110636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5140,-150,5,-2.84,108271420,21006,118.34,5300,5300,5100,6870,3710,5290,5154.31,1.44,0,-5675,5456,5372,5286,5202,5116,5375,5205,897,1580,5000,3490,10,1,17947011,922,-9.28,0.72,12,0.12,-554.00,7163.00,7800,20241021,-34.10,4575,20250409,12.35,6490,-20.80,20250211,4575,12.35,20250409,6490,-20.80,20250211,470,993.62,20240805,0.00,Y,084180,5000,897 억,,257892,N,N,466,N,00,N
+20250513,100638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5140,-150,5,-2.84,56763630,10973,61.82,5300,5300,5130,6870,3710,5290,5173.03,1.44,0,-2987,5456,5372,5286,5202,5116,5375,5205,897,1580,5000,3490,10,1,17947011,922,-9.28,0.72,12,0.06,-554.00,7163.00,7800,20241021,-34.10,4575,20250409,12.35,6490,-20.80,20250211,4575,12.35,20250409,6490,-20.80,20250211,470,993.62,20240805,0.00,Y,084180,5000,897 억,,257892,N,N,466,N,00,N
+20250513,090640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,0,3,0.00,423160,80,0.45,5300,5300,5240,6870,3710,5290,5289.50,1.44,0,-69,5456,5372,5286,5202,5116,5375,5205,897,1580,5000,3490,10,1,17947011,949,-9.55,0.74,12,0.00,-554.00,7163.00,7800,20241021,-32.18,4575,20250409,15.63,6490,-18.49,20250211,4575,15.63,20250409,6490,-18.49,20250211,470,1025.53,20240805,0.00,Y,084180,5000,897 억,,257892,N,N,466,N,00,N
 20250512,160624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,0,3,0.00,91908670,17496,47.72,5290,5370,5200,6870,3710,5290,5253.10,1.48,0,-5097,5503,5396,5313,5206,5123,5355,5165,897,1580,5000,3490,10,1,17947011,949,-9.55,0.74,12,0.10,-554.00,7163.00,7800,20241021,-32.18,4575,20250409,15.63,6490,-18.49,20250211,4575,15.63,20250409,6490,-18.49,20250211,470,1025.53,20240805,0.00,Y,084180,5000,897 억,,266100,N,N,466,N,00,N
 20250512,150631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,-80,5,-1.51,76667700,14587,39.79,5290,5370,5210,6870,3710,5290,5255.89,1.48,0,-3347,5503,5396,5313,5206,5123,5355,5165,897,1580,5000,3490,10,1,17947011,935,-9.40,0.73,12,0.08,-554.00,7163.00,7800,20241021,-33.21,4575,20250409,13.88,6490,-19.72,20250211,4575,13.88,20250409,6490,-19.72,20250211,470,1008.51,20240805,0.00,Y,084180,5000,897 억,,266100,N,N,973,N,00,N
 20250512,140630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,-60,5,-1.13,64209270,12203,33.29,5290,5370,5220,6870,3710,5290,5261.76,1.48,0,-3214,5503,5396,5313,5206,5123,5355,5165,897,1580,5000,3490,10,1,17947011,939,-9.44,0.73,12,0.07,-554.00,7163.00,7800,20241021,-32.95,4575,20250409,14.32,6490,-19.41,20250211,4575,14.32,20250409,6490,-19.41,20250211,470,1012.77,20240805,0.00,Y,084180,5000,897 억,,266100,N,N,973,N,00,N
diff --git a/084370/price/prices-20250501.csv b/084370/price/prices-20250501.csv
index 497c4395775d..ca894ed93e38 100644
--- a/084370/price/prices-20250501.csv
+++ b/084370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160626,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36250,300,2,0.83,6797295600,184171,114.65,36650,38500,35700,46700,25200,35950,36907.58,30.58,0,-14398,37450,36700,35250,34500,33050,37075,34875,115,10750,500,25880,50,1,22916042,8307,13.13,1.98,12,0.80,2761.00,18272.00,60000,20240528,-39.58,30300,20241220,19.64,49450,-26.69,20250219,30550,18.66,20250103,60000,-39.58,20240528,30300,19.64,20241220,1.09,Y,084370,500,114 억,,7007748,N,N,39836,N,00,N
+20250513,150634,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36250,300,2,0.83,6589036350,178420,111.07,36650,38500,35700,46700,25200,35950,36929.92,30.58,0,-13046,37450,36700,35250,34500,33050,37075,34875,115,10750,500,25880,50,1,22916042,8307,13.13,1.98,12,0.78,2761.00,18272.00,60000,20240528,-39.58,30300,20241220,19.64,49450,-26.69,20250219,30550,18.66,20250103,60000,-39.58,20240528,30300,19.64,20241220,1.09,Y,084370,500,114 억,,7007748,N,N,11339,N,00,N
+20250513,140635,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35950,0,3,0.00,6169222575,166767,103.82,36650,38500,35700,46700,25200,35950,36993.07,30.58,0,-9855,37450,36700,35250,34500,33050,37075,34875,115,10750,500,25880,50,1,22916042,8238,13.02,1.97,12,0.73,2761.00,18272.00,60000,20240528,-40.08,30300,20241220,18.65,49450,-27.30,20250219,30550,17.68,20250103,60000,-40.08,20240528,30300,18.65,20241220,1.09,Y,084370,500,114 억,,7007748,N,N,11339,N,00,N
+20250513,130635,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36200,250,2,0.70,5503763825,148251,92.29,36650,38500,36100,46700,25200,35950,37124.63,30.58,0,-8826,37450,36700,35250,34500,33050,37075,34875,115,10750,500,25880,50,1,22916042,8296,13.11,1.98,12,0.65,2761.00,18272.00,60000,20240528,-39.67,30300,20241220,19.47,49450,-26.79,20250219,30550,18.49,20250103,60000,-39.67,20240528,30300,19.47,20241220,1.09,Y,084370,500,114 억,,7007748,N,N,11339,N,00,N
+20250513,120637,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36250,300,2,0.83,4989839225,134046,83.45,36650,38500,36200,46700,25200,35950,37224.83,30.58,0,-3712,37450,36700,35250,34500,33050,37075,34875,115,10750,500,25880,50,1,22916042,8307,13.13,1.98,12,0.58,2761.00,18272.00,60000,20240528,-39.58,30300,20241220,19.64,49450,-26.69,20250219,30550,18.66,20250103,60000,-39.58,20240528,30300,19.64,20241220,1.09,Y,084370,500,114 억,,7007748,N,N,11339,N,00,N
+20250513,110636,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36750,800,2,2.23,4446822175,119161,74.18,36650,38500,36400,46700,25200,35950,37317.76,30.58,0,2322,37450,36700,35250,34500,33050,37075,34875,115,10750,500,25880,50,1,22916042,8422,13.31,2.01,12,0.52,2761.00,18272.00,60000,20240528,-38.75,30300,20241220,21.29,49450,-25.68,20250219,30550,20.29,20250103,60000,-38.75,20240528,30300,21.29,20241220,1.09,Y,084370,500,114 억,,7007748,N,N,11339,N,00,N
+20250513,100638,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36600,650,2,1.81,3532105175,94253,58.68,36650,38500,36550,46700,25200,35950,37474.72,30.58,0,6849,37450,36700,35250,34500,33050,37075,34875,115,10750,500,25880,50,1,22916042,8387,13.26,2.00,12,0.41,2761.00,18272.00,60000,20240528,-39.00,30300,20241220,20.79,49450,-25.99,20250219,30550,19.80,20250103,60000,-39.00,20240528,30300,20.79,20241220,1.09,Y,084370,500,114 억,,7007748,N,N,11339,N,00,N
+20250513,090640,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37900,1950,2,5.42,2205044600,58557,36.45,36650,38500,36650,46700,25200,35950,37656.38,30.58,0,8087,37450,36700,35250,34500,33050,37075,34875,115,10750,500,25880,50,1,22916042,8685,13.73,2.07,12,0.26,2761.00,18272.00,60000,20240528,-36.83,30300,20241220,25.08,49450,-23.36,20250219,30550,24.06,20250103,60000,-36.83,20240528,30300,25.08,20241220,1.09,Y,084370,500,114 억,,7007748,N,N,11339,N,00,N
 20250512,160624,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35950,2250,2,6.68,5601224475,160635,272.72,34100,36000,33800,43800,23600,33700,34868.65,30.38,0,35350,34800,34250,33900,33350,33000,34075,33175,115,10100,500,24260,50,1,22916042,8238,13.02,1.97,12,0.70,2761.00,18272.00,60000,20240528,-40.08,30300,20241220,18.65,49450,-27.30,20250219,30550,17.68,20250103,60000,-40.08,20240528,30300,18.65,20241220,1.06,Y,084370,500,114 억,,6963004,N,N,11339,N,00,N
 20250512,150631,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35700,2000,2,5.93,5327368075,153004,259.76,34100,35950,33800,43800,23600,33700,34818.49,30.38,0,36360,34800,34250,33900,33350,33000,34075,33175,115,10100,500,24260,50,1,22916042,8181,12.93,1.95,12,0.67,2761.00,18272.00,60000,20240528,-40.50,30300,20241220,17.82,49450,-27.81,20250219,30550,16.86,20250103,60000,-40.50,20240528,30300,17.82,20241220,1.06,Y,084370,500,114 억,,6963004,N,N,3036,N,00,N
 20250512,140630,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35550,1850,2,5.49,4261911750,123173,209.12,34100,35600,33800,43800,23600,33700,34601.02,30.38,0,34836,34800,34250,33900,33350,33000,34075,33175,115,10100,500,24260,50,1,22916042,8147,12.88,1.95,12,0.54,2761.00,18272.00,60000,20240528,-40.75,30300,20241220,17.33,49450,-28.11,20250219,30550,16.37,20250103,60000,-40.75,20240528,30300,17.33,20241220,1.06,Y,084370,500,114 억,,6963004,N,N,3036,N,00,N
diff --git a/084440/price/prices-20250501.csv b/084440/price/prices-20250501.csv
index ad550f914607..972f02519bd5 100644
--- a/084440/price/prices-20250501.csv
+++ b/084440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1220,-17,5,-1.37,88158087,71366,125.26,1244,1275,1218,1608,866,1237,1235.40,0.00,0,7597,1310,1273,1253,1216,1196,1263,1206,20,371,100,760,1,1,19712800,240,-8.59,3.85,09,0.36,-142.00,317.00,1650,20241217,-26.06,728,20241115,67.58,1340,-8.96,20250415,942,29.51,20250123,1650,-26.06,20241217,728,67.58,20241115,0.00,Y,084440,100,19 억,,0,N,N,161,N,00,N
+20250513,150634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1232,-5,5,-0.40,82754277,66969,117.55,1244,1275,1218,1608,866,1237,1235.71,0.00,0,8801,1310,1273,1253,1216,1196,1263,1206,20,371,100,760,1,1,19712800,243,-8.68,3.89,09,0.34,-142.00,317.00,1650,20241217,-25.33,728,20241115,69.23,1340,-8.06,20250415,942,30.79,20250123,1650,-25.33,20241217,728,69.23,20241115,0.00,Y,084440,100,19 억,,0,N,N,161,N,00,N
+20250513,140635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1218,-19,5,-1.54,77344407,62538,109.77,1244,1275,1218,1608,866,1237,1236.76,0.00,0,8875,1310,1273,1253,1216,1196,1263,1206,20,371,100,760,1,1,19712800,240,-8.58,3.84,09,0.32,-142.00,317.00,1650,20241217,-26.18,728,20241115,67.31,1340,-9.10,20250415,942,29.30,20250123,1650,-26.18,20241217,728,67.31,20241115,0.00,Y,084440,100,19 억,,0,N,N,161,N,00,N
+20250513,130636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1234,-3,5,-0.24,70377144,56857,99.80,1244,1275,1218,1608,866,1237,1237.79,0.00,0,8190,1310,1273,1253,1216,1196,1263,1206,20,371,100,760,1,1,19712800,243,-8.69,3.89,09,0.29,-142.00,317.00,1650,20241217,-25.21,728,20241115,69.51,1340,-7.91,20250415,942,31.00,20250123,1650,-25.21,20241217,728,69.51,20241115,0.00,Y,084440,100,19 억,,0,N,N,161,N,00,N
+20250513,120637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1229,-8,5,-0.65,53207212,42941,75.37,1244,1275,1218,1608,866,1237,1239.08,0.00,0,7935,1310,1273,1253,1216,1196,1263,1206,20,371,100,760,1,1,19712800,242,-8.65,3.88,09,0.22,-142.00,317.00,1650,20241217,-25.52,728,20241115,68.82,1340,-8.28,20250415,942,30.47,20250123,1650,-25.52,20241217,728,68.82,20241115,0.00,Y,084440,100,19 억,,0,N,N,161,N,00,N
+20250513,110636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1249,12,2,0.97,28025477,22478,39.45,1244,1275,1221,1608,866,1237,1246.80,0.00,0,1422,1310,1273,1253,1216,1196,1263,1206,20,371,100,760,1,1,19712800,246,-8.80,3.94,09,0.11,-142.00,317.00,1650,20241217,-24.30,728,20241115,71.57,1340,-6.79,20250415,942,32.59,20250123,1650,-24.30,20241217,728,71.57,20241115,0.00,Y,084440,100,19 억,,0,N,N,161,N,00,N
+20250513,100638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1253,16,2,1.29,23337032,18707,32.83,1244,1275,1221,1608,866,1237,1247.50,0.00,0,2228,1310,1273,1253,1216,1196,1263,1206,20,371,100,760,1,1,19712800,247,-8.82,3.95,09,0.09,-142.00,317.00,1650,20241217,-24.06,728,20241115,72.12,1340,-6.49,20250415,942,33.01,20250123,1650,-24.06,20241217,728,72.12,20241115,0.00,Y,084440,100,19 억,,0,N,N,161,N,00,N
+20250513,090640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1246,9,2,0.73,5146635,4111,7.22,1244,1275,1244,1608,866,1237,1251.92,0.00,0,-47,1310,1273,1253,1216,1196,1263,1206,20,371,100,760,1,1,19712800,246,-8.77,3.93,09,0.02,-142.00,317.00,1650,20241217,-24.48,728,20241115,71.15,1340,-7.01,20250415,942,32.27,20250123,1650,-24.48,20241217,728,71.15,20241115,0.00,Y,084440,100,19 억,,0,N,N,161,N,00,N
 20250512,160624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1237,10,2,0.81,70910625,56960,208.59,1239,1290,1233,1595,859,1227,1245.00,0.00,0,2176,1331,1279,1248,1196,1165,1263,1180,20,368,100,760,1,1,19712800,244,-8.71,3.90,09,0.29,-142.00,317.00,1650,20241217,-25.03,728,20241115,69.92,1340,-7.69,20250415,942,31.32,20250123,1650,-25.03,20241217,728,69.92,20241115,0.00,Y,084440,100,19 억,,0,N,N,161,N,00,N
 20250512,150631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1242,15,2,1.22,66650277,53526,196.02,1239,1290,1233,1595,859,1227,1245.19,0.00,0,2562,1331,1279,1248,1196,1165,1263,1180,20,368,100,760,1,1,19712800,245,-8.75,3.92,09,0.27,-142.00,317.00,1650,20241217,-24.73,728,20241115,70.60,1340,-7.31,20250415,942,31.85,20250123,1650,-24.73,20241217,728,70.60,20241115,0.00,Y,084440,100,19 억,,0,N,N,13,N,00,N
 20250512,140630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1250,23,2,1.87,45882934,36838,134.90,1239,1290,1233,1595,859,1227,1245.53,0.00,0,1833,1331,1279,1248,1196,1165,1263,1180,20,368,100,760,1,1,19712800,246,-8.80,3.94,09,0.19,-142.00,317.00,1650,20241217,-24.24,728,20241115,71.70,1340,-6.72,20250415,942,32.70,20250123,1650,-24.24,20241217,728,71.70,20241115,0.00,Y,084440,100,19 억,,0,N,N,13,N,00,N
diff --git a/084650/price/prices-20250501.csv b/084650/price/prices-20250501.csv
index 993adba7774c..e3941bd2d0b2 100644
--- a/084650/price/prices-20250501.csv
+++ b/084650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160626,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2225,105,2,4.95,7290471579,3252609,750.25,2130,2320,2130,2755,1485,2120,2241.44,3.24,0,116692,2160,2140,2105,2085,2050,2150,2095,372,635,500,1310,5,1,74239990,1652,-6.93,0.76,12,4.38,-321.00,2914.00,5420,20240819,-58.95,1991,20250409,11.75,3915,-43.17,20250109,1991,11.75,20250409,5420,-58.95,20240819,1991,11.75,20250409,6.38,Y,084650,500,371 억,,2407443,N,N,133104,N,00,N
+20250513,150634,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2235,115,2,5.42,7112018469,3172658,731.81,2130,2320,2130,2755,1485,2120,2241.66,3.24,0,99225,2160,2140,2105,2085,2050,2150,2095,372,635,500,1310,5,1,74239990,1659,-6.96,0.77,12,4.27,-321.00,2914.00,5420,20240819,-58.76,1991,20250409,12.26,3915,-42.91,20250109,1991,12.26,20250409,5420,-58.76,20240819,1991,12.26,20250409,6.38,Y,084650,500,371 억,,2407443,N,N,56088,N,00,N
+20250513,140635,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2240,120,2,5.66,6321293340,2821922,650.91,2130,2320,2130,2755,1485,2120,2240.07,3.24,0,32940,2160,2140,2105,2085,2050,2150,2095,372,635,500,1310,5,1,74239990,1663,-6.98,0.77,12,3.80,-321.00,2914.00,5420,20240819,-58.67,1991,20250409,12.51,3915,-42.78,20250109,1991,12.51,20250409,5420,-58.67,20240819,1991,12.51,20250409,6.38,Y,084650,500,371 억,,2407443,N,N,56088,N,00,N
+20250513,130636,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2225,105,2,4.95,5857850815,2614402,603.04,2130,2320,2130,2755,1485,2120,2240.61,3.24,0,47034,2160,2140,2105,2085,2050,2150,2095,372,635,500,1310,5,1,74239990,1652,-6.93,0.76,12,3.52,-321.00,2914.00,5420,20240819,-58.95,1991,20250409,11.75,3915,-43.17,20250109,1991,11.75,20250409,5420,-58.95,20240819,1991,11.75,20250409,6.38,Y,084650,500,371 억,,2407443,N,N,56088,N,00,N
+20250513,120637,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2225,105,2,4.95,5705374925,2546039,587.27,2130,2320,2130,2755,1485,2120,2240.88,3.24,0,49570,2160,2140,2105,2085,2050,2150,2095,372,635,500,1310,5,1,74239990,1652,-6.93,0.76,12,3.43,-321.00,2914.00,5420,20240819,-58.95,1991,20250409,11.75,3915,-43.17,20250109,1991,11.75,20250409,5420,-58.95,20240819,1991,11.75,20250409,6.38,Y,084650,500,371 억,,2407443,N,N,56088,N,00,N
+20250513,110637,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2225,105,2,4.95,5191480209,2315984,534.21,2130,2320,2130,2755,1485,2120,2241.59,3.24,0,16630,2160,2140,2105,2085,2050,2150,2095,372,635,500,1310,5,1,74239990,1652,-6.93,0.76,12,3.12,-321.00,2914.00,5420,20240819,-58.95,1991,20250409,11.75,3915,-43.17,20250109,1991,11.75,20250409,5420,-58.95,20240819,1991,11.75,20250409,6.38,Y,084650,500,371 억,,2407443,N,N,56088,N,00,N
+20250513,100638,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2170,50,2,2.36,567734738,262710,60.60,2130,2180,2130,2755,1485,2120,2161.07,3.24,0,31945,2160,2140,2105,2085,2050,2150,2095,372,635,500,1310,5,1,74239990,1611,-6.76,0.74,12,0.35,-321.00,2914.00,5420,20240819,-59.96,1991,20250409,8.99,3915,-44.57,20250109,1991,8.99,20250409,5420,-59.96,20240819,1991,8.99,20250409,6.38,Y,084650,500,371 억,,2407443,N,N,56088,N,00,N
+20250513,090641,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2170,50,2,2.36,153738000,71199,16.42,2130,2180,2130,2755,1485,2120,2159.27,3.24,0,29639,2160,2140,2105,2085,2050,2150,2095,372,635,500,1310,5,1,74239990,1611,-6.76,0.74,12,0.10,-321.00,2914.00,5420,20240819,-59.96,1991,20250409,8.99,3915,-44.57,20250109,1991,8.99,20250409,5420,-59.96,20240819,1991,8.99,20250409,6.38,Y,084650,500,371 억,,2407443,N,N,56088,N,00,N
 20250512,160624,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2120,15,2,0.71,890551589,423091,73.81,2105,2125,2070,2735,1475,2105,2104.87,3.20,0,-44334,2195,2150,2125,2080,2055,2137,2067,372,630,500,1300,5,1,74239990,1574,-6.60,0.73,12,0.57,-321.00,2914.00,5420,20240819,-60.89,1991,20250409,6.48,3915,-45.85,20250109,1991,6.48,20250409,5420,-60.89,20240819,1991,6.48,20250409,6.22,Y,084650,500,371 억,,2378050,N,N,56088,N,00,N
 20250512,150632,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2112,7,2,0.33,812234062,386037,67.34,2105,2125,2070,2735,1475,2105,2104.03,3.20,0,-41136,2195,2150,2125,2080,2055,2137,2067,372,630,500,1300,5,1,74239990,1568,-6.58,0.72,12,0.52,-321.00,2914.00,5420,20240819,-61.03,1991,20250409,6.08,3915,-46.05,20250109,1991,6.08,20250409,5420,-61.03,20240819,1991,6.08,20250409,6.22,Y,084650,500,371 억,,2378050,N,N,58925,N,00,N
 20250512,140630,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2110,5,2,0.24,676713245,321872,56.15,2105,2125,2070,2735,1475,2105,2102.42,3.20,0,-15995,2195,2150,2125,2080,2055,2137,2067,372,630,500,1300,5,1,74239990,1566,-6.57,0.72,12,0.43,-321.00,2914.00,5420,20240819,-61.07,1991,20250409,5.98,3915,-46.10,20250109,1991,5.98,20250409,5420,-61.07,20240819,1991,5.98,20250409,6.22,Y,084650,500,371 억,,2378050,N,N,58925,N,00,N
diff --git a/084670/price/prices-20250501.csv b/084670/price/prices-20250501.csv
index 1043d4604b7f..a692f57a213c 100644
--- a/084670/price/prices-20250501.csv
+++ b/084670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160627,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7450,120,2,1.64,35587730,4806,61.32,7330,7550,7310,9520,5140,7330,7404.85,1.44,0,302,7756,7542,7386,7172,7016,7465,7095,170,2190,5000,4980,10,1,2895569,216,-1.29,0.37,12,0.17,-5755.00,20205.00,12000,20240730,-37.92,6410,20250408,16.22,9270,-19.63,20250507,6410,16.22,20250408,12000,-37.92,20240730,6410,16.22,20250408,0.00,Y,084670,5000,169 억,,41812,N,N,13,N,00,N
+20250513,150634,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7450,120,2,1.64,30526850,4126,52.64,7330,7550,7310,9520,5140,7330,7398.65,1.44,0,387,7756,7542,7386,7172,7016,7465,7095,170,2190,5000,4980,10,1,2895569,216,-1.29,0.37,12,0.14,-5755.00,20205.00,12000,20240730,-37.92,6410,20250408,16.22,9270,-19.63,20250507,6410,16.22,20250408,12000,-37.92,20240730,6410,16.22,20250408,0.00,Y,084670,5000,169 억,,41812,N,N,14,N,00,N
+20250513,140636,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7460,130,2,1.77,30117490,4071,51.94,7330,7550,7310,9520,5140,7330,7398.06,1.44,0,379,7756,7542,7386,7172,7016,7465,7095,170,2190,5000,4980,10,1,2895569,216,-1.30,0.37,12,0.14,-5755.00,20205.00,12000,20240730,-37.83,6410,20250408,16.38,9270,-19.53,20250507,6410,16.38,20250408,12000,-37.83,20240730,6410,16.38,20250408,0.00,Y,084670,5000,169 억,,41812,N,N,14,N,00,N
+20250513,130636,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7470,140,2,1.91,28535350,3859,49.23,7330,7550,7310,9520,5140,7330,7394.49,1.44,0,380,7756,7542,7386,7172,7016,7465,7095,170,2190,5000,4980,10,1,2895569,216,-1.30,0.37,12,0.13,-5755.00,20205.00,12000,20240730,-37.75,6410,20250408,16.54,9270,-19.42,20250507,6410,16.54,20250408,12000,-37.75,20240730,6410,16.54,20250408,0.00,Y,084670,5000,169 억,,41812,N,N,14,N,00,N
+20250513,120637,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7550,220,2,3.00,28235730,3819,48.72,7330,7550,7310,9520,5140,7330,7393.49,1.44,0,360,7756,7542,7386,7172,7016,7465,7095,170,2190,5000,4980,10,1,2895569,219,-1.31,0.37,12,0.13,-5755.00,20205.00,12000,20240730,-37.08,6410,20250408,17.78,9270,-18.55,20250507,6410,17.78,20250408,12000,-37.08,20240730,6410,17.78,20250408,0.00,Y,084670,5000,169 억,,41812,N,N,14,N,00,N
+20250513,110637,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7450,120,2,1.64,24935440,3374,43.05,7330,7500,7310,9520,5140,7330,7390.47,1.44,0,-58,7756,7542,7386,7172,7016,7465,7095,170,2190,5000,4980,10,1,2895569,216,-1.29,0.37,12,0.12,-5755.00,20205.00,12000,20240730,-37.92,6410,20250408,16.22,9270,-19.63,20250507,6410,16.22,20250408,12000,-37.92,20240730,6410,16.22,20250408,0.00,Y,084670,5000,169 억,,41812,N,N,14,N,00,N
+20250513,100639,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7350,20,2,0.27,22225250,3009,38.39,7330,7500,7310,9520,5140,7330,7386.26,1.44,0,-59,7756,7542,7386,7172,7016,7465,7095,170,2190,5000,4980,10,1,2895569,213,-1.28,0.36,12,0.10,-5755.00,20205.00,12000,20240730,-38.75,6410,20250408,14.66,9270,-20.71,20250507,6410,14.66,20250408,12000,-38.75,20240730,6410,14.66,20250408,0.00,Y,084670,5000,169 억,,41812,N,N,14,N,00,N
+20250513,090641,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7390,60,2,0.82,1279000,171,2.18,7330,7500,7330,9520,5140,7330,7479.53,1.44,0,-6,7756,7542,7386,7172,7016,7465,7095,170,2190,5000,4980,10,1,2895569,214,-1.28,0.37,12,0.01,-5755.00,20205.00,12000,20240730,-38.42,6410,20250408,15.29,9270,-20.28,20250507,6410,15.29,20250408,12000,-38.42,20240730,6410,15.29,20250408,0.00,Y,084670,5000,169 억,,41812,N,N,14,N,00,N
 20250512,160625,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7330,-130,5,-1.74,57763770,7838,84.42,7370,7600,7230,9690,5230,7460,7369.71,1.45,0,-522,7686,7572,7386,7272,7086,7480,7180,170,2230,5000,5070,10,1,2895569,212,-1.27,0.36,12,0.27,-5755.00,20205.00,12000,20240730,-38.92,6410,20250408,14.35,9270,-20.93,20250507,6410,14.35,20250408,12000,-38.92,20240730,6410,14.35,20250408,0.00,Y,084670,5000,169 억,,41886,N,N,14,N,00,N
 20250512,150632,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7470,10,2,0.13,54620850,7410,79.81,7370,7600,7230,9690,5230,7460,7371.23,1.45,0,-199,7686,7572,7386,7272,7086,7480,7180,170,2230,5000,5070,10,1,2895569,216,-1.30,0.37,12,0.26,-5755.00,20205.00,12000,20240730,-37.75,6410,20250408,16.54,9270,-19.42,20250507,6410,16.54,20250408,12000,-37.75,20240730,6410,16.54,20250408,0.00,Y,084670,5000,169 억,,41886,N,N,6,N,00,N
 20250512,140631,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7390,-70,5,-0.94,50819580,6898,74.30,7370,7600,7230,9690,5230,7460,7367.29,1.45,0,-94,7686,7572,7386,7272,7086,7480,7180,170,2230,5000,5070,10,1,2895569,214,-1.28,0.37,12,0.24,-5755.00,20205.00,12000,20240730,-38.42,6410,20250408,15.29,9270,-20.28,20250507,6410,15.29,20250408,12000,-38.42,20240730,6410,15.29,20250408,0.00,Y,084670,5000,169 억,,41886,N,N,6,N,00,N
diff --git a/084680/price/prices-20250501.csv b/084680/price/prices-20250501.csv
index 8c6fcadeab64..4695b33a7611 100644
--- a/084680/price/prices-20250501.csv
+++ b/084680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160627,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1433,-10,5,-0.69,372799200,258376,114.18,1443,1472,1427,1875,1011,1443,1442.86,0.97,0,-22960,1474,1458,1434,1418,1394,1446,1406,1418,432,1000,1030,1,1,141806193,2032,-9.88,0.87,12,0.18,-145.00,1654.00,2140,20241030,-33.04,1206,20250409,18.82,1587,-9.70,20250107,1206,18.82,20250409,2140,-33.04,20241030,1206,18.82,20250409,1.14,Y,084680,1000,1418 억,,1369309,N,N,579,N,00,N
+20250513,150635,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1432,-11,5,-0.76,360601429,249850,110.41,1443,1472,1427,1875,1011,1443,1443.27,0.97,0,-17401,1474,1458,1434,1418,1394,1446,1406,1418,432,1000,1030,1,1,141806193,2031,-9.88,0.87,12,0.18,-145.00,1654.00,2140,20241030,-33.08,1206,20250409,18.74,1587,-9.77,20250107,1206,18.74,20250409,2140,-33.08,20241030,1206,18.74,20250409,1.14,Y,084680,1000,1418 억,,1369309,N,N,138,N,00,N
+20250513,140636,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1433,-10,5,-0.69,304835246,210858,93.18,1443,1472,1432,1875,1011,1443,1445.69,0.97,0,212,1474,1458,1434,1418,1394,1446,1406,1418,432,1000,1030,1,1,141806193,2032,-9.88,0.87,12,0.15,-145.00,1654.00,2140,20241030,-33.04,1206,20250409,18.82,1587,-9.70,20250107,1206,18.82,20250409,2140,-33.04,20241030,1206,18.82,20250409,1.14,Y,084680,1000,1418 억,,1369309,N,N,138,N,00,N
+20250513,130636,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1438,-5,5,-0.35,269567774,186277,82.32,1443,1472,1432,1875,1011,1443,1447.13,0.97,0,15279,1474,1458,1434,1418,1394,1446,1406,1418,432,1000,1030,1,1,141806193,2039,-9.92,0.87,12,0.13,-145.00,1654.00,2140,20241030,-32.80,1206,20250409,19.24,1587,-9.39,20250107,1206,19.24,20250409,2140,-32.80,20241030,1206,19.24,20250409,1.14,Y,084680,1000,1418 억,,1369309,N,N,138,N,00,N
+20250513,120638,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1443,0,3,0.00,238024208,164359,72.63,1443,1472,1432,1875,1011,1443,1448.20,0.97,0,18058,1474,1458,1434,1418,1394,1446,1406,1418,432,1000,1030,1,1,141806193,2046,-9.95,0.87,12,0.12,-145.00,1654.00,2140,20241030,-32.57,1206,20250409,19.65,1587,-9.07,20250107,1206,19.65,20250409,2140,-32.57,20241030,1206,19.65,20250409,1.14,Y,084680,1000,1418 억,,1369309,N,N,138,N,00,N
+20250513,110637,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1441,-2,5,-0.14,213845827,147619,65.24,1443,1472,1432,1875,1011,1443,1448.63,0.97,0,20680,1474,1458,1434,1418,1394,1446,1406,1418,432,1000,1030,1,1,141806193,2043,-9.94,0.87,12,0.10,-145.00,1654.00,2140,20241030,-32.66,1206,20250409,19.49,1587,-9.20,20250107,1206,19.49,20250409,2140,-32.66,20241030,1206,19.49,20250409,1.14,Y,084680,1000,1418 억,,1369309,N,N,138,N,00,N
+20250513,100639,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1440,-3,5,-0.21,191007738,131764,58.23,1443,1472,1432,1875,1011,1443,1449.62,0.97,0,18853,1474,1458,1434,1418,1394,1446,1406,1418,432,1000,1030,1,1,141806193,2042,-9.93,0.87,12,0.09,-145.00,1654.00,2140,20241030,-32.71,1206,20250409,19.40,1587,-9.26,20250107,1206,19.40,20250409,2140,-32.71,20241030,1206,19.40,20250409,1.14,Y,084680,1000,1418 억,,1369309,N,N,138,N,00,N
+20250513,090641,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1449,6,2,0.42,120916079,83095,36.72,1443,1472,1435,1875,1011,1443,1455.15,0.97,0,30457,1474,1458,1434,1418,1394,1446,1406,1418,432,1000,1030,1,1,141806193,2055,-9.99,0.88,12,0.06,-145.00,1654.00,2140,20241030,-32.29,1206,20250409,20.15,1587,-8.70,20250107,1206,20.15,20250409,2140,-32.29,20241030,1206,20.15,20250409,1.14,Y,084680,1000,1418 억,,1369309,N,N,138,N,00,N
 20250512,160625,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1443,-1,5,-0.07,323190181,224637,114.97,1444,1450,1410,1877,1011,1444,1438.71,0.96,0,29719,1472,1457,1439,1424,1406,1465,1432,1418,433,1000,1030,1,1,141806193,2046,-9.95,0.87,12,0.16,-145.00,1654.00,2140,20241030,-32.57,1206,20250409,19.65,1587,-9.07,20250107,1206,19.65,20250409,2140,-32.57,20241030,1206,19.65,20250409,1.13,Y,084680,1000,1418 억,,1355498,N,N,138,N,00,N
 20250512,150632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1445,1,2,0.07,314479391,218590,111.87,1444,1450,1410,1877,1011,1444,1438.67,0.96,0,29890,1472,1457,1439,1424,1406,1465,1432,1418,433,1000,1030,1,1,141806193,2049,-9.97,0.87,12,0.15,-145.00,1654.00,2140,20241030,-32.48,1206,20250409,19.82,1587,-8.95,20250107,1206,19.82,20250409,2140,-32.48,20241030,1206,19.82,20250409,1.13,Y,084680,1000,1418 억,,1355498,N,N,192,N,00,N
 20250512,140631,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1448,4,2,0.28,277228156,192810,98.68,1444,1450,1410,1877,1011,1444,1437.83,0.96,0,25219,1472,1457,1439,1424,1406,1465,1432,1418,433,1000,1030,1,1,141806193,2053,-9.99,0.88,12,0.14,-145.00,1654.00,2140,20241030,-32.34,1206,20250409,20.07,1587,-8.76,20250107,1206,20.07,20250409,2140,-32.34,20241030,1206,20.07,20250409,1.13,Y,084680,1000,1418 억,,1355498,N,N,192,N,00,N
diff --git a/084690/price/prices-20250501.csv b/084690/price/prices-20250501.csv
index e33dd0f6bc7a..a6fd00539032 100644
--- a/084690/price/prices-20250501.csv
+++ b/084690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160627,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9400,-120,5,-1.26,2120065565,224147,49.42,9590,9600,9350,12370,6670,9520,9458.37,6.52,0,-25684,9900,9710,9520,9330,9140,9805,9425,362,2850,1000,7040,10,1,36212538,3404,17.15,0.45,12,0.62,548.00,20676.00,18620,20250408,-49.52,7820,20240909,20.20,18620,-49.52,20250408,9170,2.51,20250507,18620,-49.52,20250408,7820,20.20,20240909,5.73,Y,084690,1000,362 억,,2359710,N,N,9734,N,00,N
+20250513,150635,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9420,-100,5,-1.05,2005237755,211948,46.73,9590,9600,9350,12370,6670,9520,9460.99,6.52,0,-32768,9900,9710,9520,9330,9140,9805,9425,362,2850,1000,7040,10,1,36212538,3411,17.19,0.46,12,0.59,548.00,20676.00,18620,20250408,-49.41,7820,20240909,20.46,18620,-49.41,20250408,9170,2.73,20250507,18620,-49.41,20250408,7820,20.46,20240909,5.73,Y,084690,1000,362 억,,2359710,N,N,7609,N,00,N
+20250513,140636,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9390,-130,5,-1.37,1825316675,192756,42.50,9590,9600,9360,12370,6670,9520,9469.57,6.52,0,-31695,9900,9710,9520,9330,9140,9805,9425,362,2850,1000,7040,10,1,36212538,3400,17.14,0.45,12,0.53,548.00,20676.00,18620,20250408,-49.57,7820,20240909,20.08,18620,-49.57,20250408,9170,2.40,20250507,18620,-49.57,20250408,7820,20.08,20240909,5.73,Y,084690,1000,362 억,,2359710,N,N,7609,N,00,N
+20250513,130637,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9430,-90,5,-0.95,1556963075,164163,36.20,9590,9600,9420,12370,6670,9520,9484.25,6.52,0,-24030,9900,9710,9520,9330,9140,9805,9425,362,2850,1000,7040,10,1,36212538,3415,17.21,0.46,12,0.45,548.00,20676.00,18620,20250408,-49.36,7820,20240909,20.59,18620,-49.36,20250408,9170,2.84,20250507,18620,-49.36,20250408,7820,20.59,20240909,5.73,Y,084690,1000,362 억,,2359710,N,N,7609,N,00,N
+20250513,120638,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9450,-70,5,-0.74,1310578345,138043,30.44,9590,9600,9420,12370,6670,9520,9493.99,6.52,0,-18354,9900,9710,9520,9330,9140,9805,9425,362,2850,1000,7040,10,1,36212538,3422,17.24,0.46,12,0.38,548.00,20676.00,18620,20250408,-49.25,7820,20240909,20.84,18620,-49.25,20250408,9170,3.05,20250507,18620,-49.25,20250408,7820,20.84,20240909,5.73,Y,084690,1000,362 억,,2359710,N,N,7609,N,00,N
+20250513,110637,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9470,-50,5,-0.53,1143955405,120420,26.55,9590,9600,9420,12370,6670,9520,9499.71,6.52,0,-21400,9900,9710,9520,9330,9140,9805,9425,362,2850,1000,7040,10,1,36212538,3429,17.28,0.46,12,0.33,548.00,20676.00,18620,20250408,-49.14,7820,20240909,21.10,18620,-49.14,20250408,9170,3.27,20250507,18620,-49.14,20250408,7820,21.10,20240909,5.73,Y,084690,1000,362 억,,2359710,N,N,7609,N,00,N
+20250513,100639,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9510,-10,5,-0.11,834625930,87697,19.34,9590,9600,9460,12370,6670,9520,9517.15,6.52,0,-17321,9900,9710,9520,9330,9140,9805,9425,362,2850,1000,7040,10,1,36212538,3444,17.35,0.46,12,0.24,548.00,20676.00,18620,20250408,-48.93,7820,20240909,21.61,18620,-48.93,20250408,9170,3.71,20250507,18620,-48.93,20250408,7820,21.61,20240909,5.73,Y,084690,1000,362 억,,2359710,N,N,7609,N,00,N
+20250513,090641,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9530,10,2,0.11,254200250,26687,5.88,9590,9600,9490,12370,6670,9520,9525.25,6.52,0,-17310,9900,9710,9520,9330,9140,9805,9425,362,2850,1000,7040,10,1,36212538,3451,17.39,0.46,12,0.07,548.00,20676.00,18620,20250408,-48.82,7820,20240909,21.87,18620,-48.82,20250408,9170,3.93,20250507,18620,-48.82,20250408,7820,21.87,20240909,5.73,Y,084690,1000,362 억,,2359710,N,N,7609,N,00,N
 20250512,160625,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9520,140,2,1.49,4320074545,453534,112.00,9360,9710,9330,12190,6570,9380,9525.37,6.24,0,105042,9500,9440,9340,9280,9180,9470,9310,362,2810,1000,6940,10,1,36212538,3447,17.37,0.46,12,1.25,548.00,20676.00,18620,20250408,-48.87,7820,20240909,21.74,18620,-48.87,20250408,9170,3.82,20250507,18620,-48.87,20250408,7820,21.74,20240909,5.72,Y,084690,1000,362 억,,2259160,N,N,7609,N,00,N
 20250512,150632,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9500,120,2,1.28,4088202575,429083,105.96,9360,9710,9330,12190,6570,9380,9527.77,6.24,0,98338,9500,9440,9340,9280,9180,9470,9310,362,2810,1000,6940,10,1,36212538,3440,17.34,0.46,12,1.18,548.00,20676.00,18620,20250408,-48.98,7820,20240909,21.48,18620,-48.98,20250408,9170,3.60,20250507,18620,-48.98,20250408,7820,21.48,20240909,5.72,Y,084690,1000,362 억,,2259160,N,N,19112,N,00,N
 20250512,140631,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9580,200,2,2.13,3359308665,352336,87.01,9360,9710,9330,12190,6570,9380,9534.39,6.24,0,87877,9500,9440,9340,9280,9180,9470,9310,362,2810,1000,6940,10,1,36212538,3469,17.48,0.46,12,0.97,548.00,20676.00,18620,20250408,-48.55,7820,20240909,22.51,18620,-48.55,20250408,9170,4.47,20250507,18620,-48.55,20250408,7820,22.51,20240909,5.72,Y,084690,1000,362 억,,2259160,N,N,19112,N,00,N
diff --git a/084730/price/prices-20250501.csv b/084730/price/prices-20250501.csv
index 3836135fbb2e..61a75e0e0ad6 100644
--- a/084730/price/prices-20250501.csv
+++ b/084730/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9650,-100,5,-1.03,175407480,18134,92.46,9870,9870,9610,12670,6830,9750,9672.85,2.87,0,-512,9956,9852,9646,9542,9336,9905,9595,56,2920,500,6820,10,1,11109424,1072,11.21,0.56,12,0.16,861.00,17127.00,16240,20240508,-40.58,7610,20241210,26.81,11180,-13.69,20250319,8410,14.74,20250203,16130,-40.17,20240514,7610,26.81,20241210,1.72,Y,084730,500,55 억,,318928,N,N,977,N,00,N
+20250513,150635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9640,-110,5,-1.13,170792920,17655,90.02,9870,9870,9610,12670,6830,9750,9673.91,2.87,0,-215,9956,9852,9646,9542,9336,9905,9595,56,2920,500,6820,10,1,11109424,1071,11.20,0.56,12,0.16,861.00,17127.00,16240,20240508,-40.64,7610,20241210,26.68,11180,-13.77,20250319,8410,14.63,20250203,16130,-40.24,20240514,7610,26.68,20241210,1.72,Y,084730,500,55 억,,318928,N,N,2956,N,00,N
+20250513,140636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9690,-60,5,-0.62,169827260,17555,89.51,9870,9870,9610,12670,6830,9750,9674.01,2.87,0,-225,9956,9852,9646,9542,9336,9905,9595,56,2920,500,6820,10,1,11109424,1077,11.25,0.57,12,0.16,861.00,17127.00,16240,20240508,-40.33,7610,20241210,27.33,11180,-13.33,20250319,8410,15.22,20250203,16130,-39.93,20240514,7610,27.33,20241210,1.72,Y,084730,500,55 억,,318928,N,N,2956,N,00,N
+20250513,130637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9610,-140,5,-1.44,156248155,16149,82.34,9870,9870,9610,12670,6830,9750,9675.41,2.87,0,584,9956,9852,9646,9542,9336,9905,9595,56,2920,500,6820,10,1,11109424,1068,11.16,0.56,12,0.15,861.00,17127.00,16240,20240508,-40.83,7610,20241210,26.28,11180,-14.04,20250319,8410,14.27,20250203,16130,-40.42,20240514,7610,26.28,20241210,1.72,Y,084730,500,55 억,,318928,N,N,2956,N,00,N
+20250513,120638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,-50,5,-0.51,137642935,14220,72.51,9870,9870,9630,12670,6830,9750,9679.53,2.87,0,756,9956,9852,9646,9542,9336,9905,9595,56,2920,500,6820,10,1,11109424,1078,11.27,0.57,12,0.13,861.00,17127.00,16240,20240508,-40.27,7610,20241210,27.46,11180,-13.24,20250319,8410,15.34,20250203,16130,-39.86,20240514,7610,27.46,20241210,1.72,Y,084730,500,55 억,,318928,N,N,2956,N,00,N
+20250513,110638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,-50,5,-0.51,121650125,12577,64.13,9870,9870,9630,12670,6830,9750,9672.43,2.87,0,2115,9956,9852,9646,9542,9336,9905,9595,56,2920,500,6820,10,1,11109424,1078,11.27,0.57,12,0.11,861.00,17127.00,16240,20240508,-40.27,7610,20241210,27.46,11180,-13.24,20250319,8410,15.34,20250203,16130,-39.86,20240514,7610,27.46,20241210,1.72,Y,084730,500,55 억,,318928,N,N,2956,N,00,N
+20250513,100640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9680,-70,5,-0.72,13040930,1338,6.82,9870,9870,9660,12670,6830,9750,9746.58,2.87,0,-571,9956,9852,9646,9542,9336,9905,9595,56,2920,500,6820,10,1,11109424,1075,11.24,0.57,12,0.01,861.00,17127.00,16240,20240508,-40.39,7610,20241210,27.20,11180,-13.42,20250319,8410,15.10,20250203,16130,-39.99,20240514,7610,27.20,20241210,1.72,Y,084730,500,55 억,,318928,N,N,2956,N,00,N
+20250513,090642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9820,70,2,0.72,1258240,128,0.65,9870,9870,9760,12670,6830,9750,9830.00,2.87,0,-33,9956,9852,9646,9542,9336,9905,9595,56,2920,500,6820,10,1,11109424,1091,11.41,0.57,12,0.00,861.00,17127.00,16240,20240508,-39.53,7610,20241210,29.04,11180,-12.16,20250319,8410,16.77,20250203,16130,-39.12,20240514,7610,29.04,20241210,1.72,Y,084730,500,55 억,,318928,N,N,2956,N,00,N
 20250512,160625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9750,320,2,3.39,188699560,19610,109.34,9440,9750,9440,12250,6610,9430,9622.61,2.82,0,6260,9690,9560,9470,9340,9250,9515,9295,56,2820,500,6600,10,1,11109424,1083,11.32,0.57,12,0.18,861.00,17127.00,16240,20240508,-39.96,7610,20241210,28.12,11180,-12.79,20250319,8410,15.93,20250203,16130,-39.55,20240514,7610,28.12,20241210,1.73,Y,084730,500,55 억,,313176,N,N,2956,N,00,N
 20250512,150633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9710,280,2,2.97,173403020,18039,100.58,9440,9720,9440,12250,6610,9430,9612.67,2.82,0,6118,9690,9560,9470,9340,9250,9515,9295,56,2820,500,6600,10,1,11109424,1079,11.28,0.57,12,0.16,861.00,17127.00,16240,20240508,-40.21,7610,20241210,27.60,11180,-13.15,20250319,8410,15.46,20250203,16130,-39.80,20240514,7610,27.60,20241210,1.73,Y,084730,500,55 억,,313176,N,N,1681,N,00,N
 20250512,140631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9690,260,2,2.76,156343690,16282,90.78,9440,9690,9440,12250,6610,9430,9602.24,2.82,0,5036,9690,9560,9470,9340,9250,9515,9295,56,2820,500,6600,10,1,11109424,1077,11.25,0.57,12,0.15,861.00,17127.00,16240,20240508,-40.33,7610,20241210,27.33,11180,-13.33,20250319,8410,15.22,20250203,16130,-39.93,20240514,7610,27.33,20241210,1.73,Y,084730,500,55 억,,313176,N,N,1681,N,00,N
diff --git a/084850/price/prices-20250501.csv b/084850/price/prices-20250501.csv
index 49fc7b98cbb3..4769636cae6c 100644
--- a/084850/price/prices-20250501.csv
+++ b/084850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160628,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12670,-130,5,-1.02,241540530,18964,58.73,13100,13110,12570,16640,8960,12800,12736.80,2.42,0,351,13433,13116,12623,12306,11813,13275,12465,116,3840,500,9210,10,1,22682934,2874,234.63,1.11,12,0.08,54.00,11385.00,28900,20240617,-56.16,9580,20250409,32.25,15240,-16.86,20250224,9580,32.25,20250409,28900,-56.16,20240617,9580,32.25,20250409,0.14,Y,084850,500,115 억,,548747,N,N,781,N,00,N
+20250513,150635,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12710,-90,5,-0.70,224014880,17583,54.45,13100,13110,12570,16640,8960,12800,12740.42,2.42,0,649,13433,13116,12623,12306,11813,13275,12465,116,3840,500,9210,10,1,22682934,2883,235.37,1.12,12,0.08,54.00,11385.00,28900,20240617,-56.02,9580,20250409,32.67,15240,-16.60,20250224,9580,32.67,20250409,28900,-56.02,20240617,9580,32.67,20250409,0.14,Y,084850,500,115 억,,548747,N,N,571,N,00,N
+20250513,140637,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12740,-60,5,-0.47,208955400,16399,50.79,13100,13110,12570,16640,8960,12800,12741.96,2.42,0,703,13433,13116,12623,12306,11813,13275,12465,116,3840,500,9210,10,1,22682934,2890,235.93,1.12,12,0.07,54.00,11385.00,28900,20240617,-55.92,9580,20250409,32.99,15240,-16.40,20250224,9580,32.99,20250409,28900,-55.92,20240617,9580,32.99,20250409,0.14,Y,084850,500,115 억,,548747,N,N,571,N,00,N
+20250513,130637,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12720,-80,5,-0.62,181508360,14238,44.09,13100,13110,12570,16640,8960,12800,12748.16,2.42,0,668,13433,13116,12623,12306,11813,13275,12465,116,3840,500,9210,10,1,22682934,2885,235.56,1.12,12,0.06,54.00,11385.00,28900,20240617,-55.99,9580,20250409,32.78,15240,-16.54,20250224,9580,32.78,20250409,28900,-55.99,20240617,9580,32.78,20250409,0.14,Y,084850,500,115 억,,548747,N,N,571,N,00,N
+20250513,120638,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12790,-10,5,-0.08,174212100,13665,42.32,13100,13110,12570,16640,8960,12800,12748.78,2.42,0,729,13433,13116,12623,12306,11813,13275,12465,116,3840,500,9210,10,1,22682934,2901,236.85,1.12,12,0.06,54.00,11385.00,28900,20240617,-55.74,9580,20250409,33.51,15240,-16.08,20250224,9580,33.51,20250409,28900,-55.74,20240617,9580,33.51,20250409,0.14,Y,084850,500,115 억,,548747,N,N,571,N,00,N
+20250513,110638,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12740,-60,5,-0.47,147378500,11557,35.79,13100,13110,12570,16640,8960,12800,12752.31,2.42,0,1506,13433,13116,12623,12306,11813,13275,12465,116,3840,500,9210,10,1,22682934,2890,235.93,1.12,12,0.05,54.00,11385.00,28900,20240617,-55.92,9580,20250409,32.99,15240,-16.40,20250224,9580,32.99,20250409,28900,-55.92,20240617,9580,32.99,20250409,0.14,Y,084850,500,115 억,,548747,N,N,571,N,00,N
+20250513,100640,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12600,-200,5,-1.56,115084820,9020,27.93,13100,13110,12570,16640,8960,12800,12758.85,2.42,0,848,13433,13116,12623,12306,11813,13275,12465,116,3840,500,9210,10,1,22682934,2858,233.33,1.11,12,0.04,54.00,11385.00,28900,20240617,-56.40,9580,20250409,31.52,15240,-17.32,20250224,9580,31.52,20250409,28900,-56.40,20240617,9580,31.52,20250409,0.14,Y,084850,500,115 억,,548747,N,N,571,N,00,N
+20250513,090642,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12990,190,2,1.48,14120830,1091,3.38,13100,13110,12840,16640,8960,12800,12943.02,2.42,0,-340,13433,13116,12623,12306,11813,13275,12465,116,3840,500,9210,10,1,22682934,2947,240.56,1.14,12,0.00,54.00,11385.00,28900,20240617,-55.05,9580,20250409,35.59,15240,-14.76,20250224,9580,35.59,20250409,28900,-55.05,20240617,9580,35.59,20250409,0.14,Y,084850,500,115 억,,548747,N,N,571,N,00,N
 20250512,160626,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12800,500,2,4.07,409182850,32290,53.33,12300,12940,12130,15990,8610,12300,12672.12,2.39,0,6254,13720,13010,12360,11650,11000,12685,11325,116,3690,500,8850,10,1,22682934,2903,237.04,1.12,12,0.14,54.00,11385.00,28900,20240617,-55.71,9580,20250409,33.61,15240,-16.01,20250224,9580,33.61,20250409,28900,-55.71,20240617,9580,33.61,20250409,0.14,Y,084850,500,115 억,,541929,N,N,571,N,00,N
 20250512,150633,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12820,520,2,4.23,380810960,30081,49.68,12300,12940,12130,15990,8610,12300,12659.52,2.39,0,6508,13720,13010,12360,11650,11000,12685,11325,116,3690,500,8850,10,1,22682934,2908,237.41,1.13,12,0.13,54.00,11385.00,28900,20240617,-55.64,9580,20250409,33.82,15240,-15.88,20250224,9580,33.82,20250409,28900,-55.64,20240617,9580,33.82,20250409,0.14,Y,084850,500,115 억,,541929,N,N,943,N,00,N
 20250512,140631,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12880,580,2,4.72,335390270,26552,43.85,12300,12890,12130,15990,8610,12300,12631.45,2.39,0,7267,13720,13010,12360,11650,11000,12685,11325,116,3690,500,8850,10,1,22682934,2922,238.52,1.13,12,0.12,54.00,11385.00,28900,20240617,-55.43,9580,20250409,34.45,15240,-15.49,20250224,9580,34.45,20250409,28900,-55.43,20240617,9580,34.45,20250409,0.14,Y,084850,500,115 억,,541929,N,N,943,N,00,N
diff --git a/084870/price/prices-20250501.csv b/084870/price/prices-20250501.csv
index ba65d48429cf..fb1ef2c32a08 100644
--- a/084870/price/prices-20250501.csv
+++ b/084870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160628,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1225,-11,5,-0.89,16868193,13730,45.10,1250,1251,1200,1606,866,1236,1228.56,2.10,0,-1096,1266,1251,1225,1210,1184,1258,1217,104,370,500,860,1,1,20856819,255,-35.00,0.41,12,0.07,-35.00,2952.00,1839,20240509,-33.39,1018,20250213,20.33,1329,-7.83,20250428,1018,20.33,20250213,1838,-33.35,20240513,1018,20.33,20250213,0.12,Y,084870,500,104 억,,438207,N,N,77,N,00,N
+20250513,150636,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1226,-10,5,-0.81,16154630,13147,43.19,1250,1251,1200,1606,866,1236,1228.77,2.10,0,-1085,1266,1251,1225,1210,1184,1258,1217,104,370,500,860,1,1,20856819,256,-35.03,0.42,12,0.06,-35.00,2952.00,1839,20240509,-33.33,1018,20250213,20.43,1329,-7.75,20250428,1018,20.43,20250213,1838,-33.30,20240513,1018,20.43,20250213,0.12,Y,084870,500,104 억,,438207,N,N,85,N,00,N
+20250513,140637,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1225,-11,5,-0.89,13066754,10626,34.91,1250,1251,1200,1606,866,1236,1229.70,2.10,0,322,1266,1251,1225,1210,1184,1258,1217,104,370,500,860,1,1,20856819,255,-35.00,0.41,12,0.05,-35.00,2952.00,1839,20240509,-33.39,1018,20250213,20.33,1329,-7.83,20250428,1018,20.33,20250213,1838,-33.35,20240513,1018,20.33,20250213,0.12,Y,084870,500,104 억,,438207,N,N,85,N,00,N
+20250513,130637,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1226,-10,5,-0.81,11557275,9392,30.85,1250,1251,1200,1606,866,1236,1230.54,2.10,0,385,1266,1251,1225,1210,1184,1258,1217,104,370,500,860,1,1,20856819,256,-35.03,0.42,12,0.05,-35.00,2952.00,1839,20240509,-33.33,1018,20250213,20.43,1329,-7.75,20250428,1018,20.43,20250213,1838,-33.30,20240513,1018,20.43,20250213,0.12,Y,084870,500,104 억,,438207,N,N,85,N,00,N
+20250513,120639,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1232,-4,5,-0.32,10187069,8278,27.19,1250,1251,1200,1606,866,1236,1230.62,2.10,0,459,1266,1251,1225,1210,1184,1258,1217,104,370,500,860,1,1,20856819,257,-35.20,0.42,12,0.04,-35.00,2952.00,1839,20240509,-33.01,1018,20250213,21.02,1329,-7.30,20250428,1018,21.02,20250213,1838,-32.97,20240513,1018,21.02,20250213,0.12,Y,084870,500,104 억,,438207,N,N,85,N,00,N
+20250513,110638,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1228,-8,5,-0.65,8383550,6814,22.38,1250,1251,1200,1606,866,1236,1230.34,2.10,0,563,1266,1251,1225,1210,1184,1258,1217,104,370,500,860,1,1,20856819,256,-35.09,0.42,12,0.03,-35.00,2952.00,1839,20240509,-33.22,1018,20250213,20.63,1329,-7.60,20250428,1018,20.63,20250213,1838,-33.19,20240513,1018,20.63,20250213,0.12,Y,084870,500,104 억,,438207,N,N,85,N,00,N
+20250513,100640,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1215,-21,5,-1.70,5978305,4851,15.94,1250,1251,1200,1606,866,1236,1232.39,2.10,0,448,1266,1251,1225,1210,1184,1258,1217,104,370,500,860,1,1,20856819,253,-34.71,0.41,12,0.02,-35.00,2952.00,1839,20240509,-33.93,1018,20250213,19.35,1329,-8.58,20250428,1018,19.35,20250213,1838,-33.90,20240513,1018,19.35,20250213,0.12,Y,084870,500,104 억,,438207,N,N,85,N,00,N
+20250513,090642,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1241,5,2,0.40,693546,557,1.83,1250,1251,1236,1606,866,1236,1245.15,2.10,0,-218,1266,1251,1225,1210,1184,1258,1217,104,370,500,860,1,1,20856819,259,-35.46,0.42,12,0.00,-35.00,2952.00,1839,20240509,-32.52,1018,20250213,21.91,1329,-6.62,20250428,1018,21.91,20250213,1838,-32.48,20240513,1018,21.91,20250213,0.12,Y,084870,500,104 억,,438207,N,N,85,N,00,N
 20250512,160626,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1236,11,2,0.90,36961925,30440,102.35,1224,1240,1199,1592,858,1225,1214.26,2.10,0,130,1279,1251,1212,1184,1145,1266,1199,104,367,500,850,1,1,20856819,258,-35.31,0.42,12,0.15,-35.00,2952.00,1839,20240509,-32.79,1018,20250213,21.41,1329,-7.00,20250428,1018,21.41,20250213,1838,-32.75,20240513,1018,21.41,20250213,0.12,Y,084870,500,104 억,,438644,N,N,85,N,00,N
 20250512,150633,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1228,3,2,0.24,35803113,29503,99.20,1224,1240,1199,1592,858,1225,1213.54,2.10,0,150,1279,1251,1212,1184,1145,1266,1199,104,367,500,850,1,1,20856819,256,-35.09,0.42,12,0.14,-35.00,2952.00,1839,20240509,-33.22,1018,20250213,20.63,1329,-7.60,20250428,1018,20.63,20250213,1838,-33.19,20240513,1018,20.63,20250213,0.12,Y,084870,500,104 억,,438644,N,N,2078,N,00,N
 20250512,140632,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1238,13,2,1.06,33087712,27308,91.82,1224,1240,1199,1592,858,1225,1211.65,2.10,0,391,1279,1251,1212,1184,1145,1266,1199,104,367,500,850,1,1,20856819,258,-35.37,0.42,12,0.13,-35.00,2952.00,1839,20240509,-32.68,1018,20250213,21.61,1329,-6.85,20250428,1018,21.61,20250213,1838,-32.64,20240513,1018,21.61,20250213,0.12,Y,084870,500,104 억,,438644,N,N,2078,N,00,N
diff --git a/084990/price/prices-20250501.csv b/084990/price/prices-20250501.csv
index 5444c4aff94f..d610a7311f45 100644
--- a/084990/price/prices-20250501.csv
+++ b/084990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2775,170,2,6.53,584129057,212228,137.70,2605,2830,2595,3385,1825,2605,2752.29,5.08,0,28600,2748,2676,2608,2536,2468,2642,2502,230,780,500,1870,5,1,46092797,1279,-8.51,0.87,12,0.46,-326.00,3174.00,4950,20240819,-43.94,2115,20250409,31.21,2940,-5.61,20250110,2115,31.21,20250409,4950,-43.94,20240819,2115,31.21,20250409,0.00,Y,084990,500,230 억,,2342688,N,N,0,N,00,N
+20250513,150636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2780,175,2,6.72,563529937,204797,132.88,2605,2830,2595,3385,1825,2605,2751.65,5.08,0,29508,2748,2676,2608,2536,2468,2642,2502,230,780,500,1870,5,1,46092797,1281,-8.53,0.88,12,0.44,-326.00,3174.00,4950,20240819,-43.84,2115,20250409,31.44,2940,-5.44,20250110,2115,31.44,20250409,4950,-43.84,20240819,2115,31.44,20250409,0.00,Y,084990,500,230 억,,2342688,N,N,0,N,00,N
+20250513,140637,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2780,175,2,6.72,520042897,189114,122.70,2605,2830,2595,3385,1825,2605,2749.89,5.08,0,27455,2748,2676,2608,2536,2468,2642,2502,230,780,500,1870,5,1,46092797,1281,-8.53,0.88,12,0.41,-326.00,3174.00,4950,20240819,-43.84,2115,20250409,31.44,2940,-5.44,20250110,2115,31.44,20250409,4950,-43.84,20240819,2115,31.44,20250409,0.00,Y,084990,500,230 억,,2342688,N,N,0,N,00,N
+20250513,130638,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2770,165,2,6.33,458875157,166999,108.36,2605,2830,2595,3385,1825,2605,2747.77,5.08,0,24122,2748,2676,2608,2536,2468,2642,2502,230,780,500,1870,5,1,46092797,1277,-8.50,0.87,12,0.36,-326.00,3174.00,4950,20240819,-44.04,2115,20250409,30.97,2940,-5.78,20250110,2115,30.97,20250409,4950,-44.04,20240819,2115,30.97,20250409,0.00,Y,084990,500,230 억,,2342688,N,N,0,N,00,N
+20250513,120639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2795,190,2,7.29,377577917,137744,89.37,2605,2830,2595,3385,1825,2605,2741.16,5.08,0,17150,2748,2676,2608,2536,2468,2642,2502,230,780,500,1870,5,1,46092797,1288,-8.57,0.88,12,0.30,-326.00,3174.00,4950,20240819,-43.54,2115,20250409,32.15,2940,-4.93,20250110,2115,32.15,20250409,4950,-43.54,20240819,2115,32.15,20250409,0.00,Y,084990,500,230 억,,2342688,N,N,0,N,00,N
+20250513,110638,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2725,120,2,4.61,134623906,50324,32.65,2605,2750,2595,3385,1825,2605,2675.14,5.08,0,540,2748,2676,2608,2536,2468,2642,2502,230,780,500,1870,5,1,46092797,1256,-8.36,0.86,12,0.11,-326.00,3174.00,4950,20240819,-44.95,2115,20250409,28.84,2940,-7.31,20250110,2115,28.84,20250409,4950,-44.95,20240819,2115,28.84,20250409,0.00,Y,084990,500,230 억,,2342688,N,N,0,N,00,N
+20250513,100640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2625,20,2,0.77,19157819,7333,4.76,2605,2630,2595,3385,1825,2605,2612.55,5.08,0,793,2748,2676,2608,2536,2468,2642,2502,230,780,500,1870,5,1,46092797,1210,-8.05,0.83,12,0.02,-326.00,3174.00,4950,20240819,-46.97,2115,20250409,24.11,2940,-10.71,20250110,2115,24.11,20250409,4950,-46.97,20240819,2115,24.11,20250409,0.00,Y,084990,500,230 억,,2342688,N,N,0,N,00,N
+20250513,090642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2600,-5,5,-0.19,826715,318,0.21,2605,2605,2595,3385,1825,2605,2599.73,5.08,0,-118,2748,2676,2608,2536,2468,2642,2502,230,780,500,1870,5,1,46092797,1198,-7.98,0.82,12,0.00,-326.00,3174.00,4950,20240819,-47.47,2115,20250409,22.93,2940,-11.56,20250110,2115,22.93,20250409,4950,-47.47,20240819,2115,22.93,20250409,0.00,Y,084990,500,230 억,,2342688,N,N,0,N,00,N
 20250512,160626,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2605,-55,5,-2.07,397179138,154121,233.46,2655,2680,2540,3455,1865,2660,2577.06,5.09,0,418,2736,2697,2651,2612,2566,2675,2590,230,795,500,1910,5,1,46092797,1201,-7.99,0.82,12,0.33,-326.00,3174.00,4950,20240819,-47.37,2115,20250409,23.17,2940,-11.39,20250110,2115,23.17,20250409,4950,-47.37,20240819,2115,23.17,20250409,0.00,Y,084990,500,230 억,,2344801,N,N,0,N,00,N
 20250512,150633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2615,-45,5,-1.69,389310913,151093,228.87,2655,2680,2540,3455,1865,2660,2576.63,5.09,0,2517,2736,2697,2651,2612,2566,2675,2590,230,795,500,1910,5,1,46092797,1205,-8.02,0.82,12,0.33,-326.00,3174.00,4950,20240819,-47.17,2115,20250409,23.64,2940,-11.05,20250110,2115,23.64,20250409,4950,-47.17,20240819,2115,23.64,20250409,0.00,Y,084990,500,230 억,,2344801,N,N,0,N,00,N
 20250512,140632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2625,-35,5,-1.32,379302908,147254,223.06,2655,2680,2540,3455,1865,2660,2575.84,5.09,0,3418,2736,2697,2651,2612,2566,2675,2590,230,795,500,1910,5,1,46092797,1210,-8.05,0.83,12,0.32,-326.00,3174.00,4950,20240819,-46.97,2115,20250409,24.11,2940,-10.71,20250110,2115,24.11,20250409,4950,-46.97,20240819,2115,24.11,20250409,0.00,Y,084990,500,230 억,,2344801,N,N,0,N,00,N
diff --git a/085310/price/prices-20250501.csv b/085310/price/prices-20250501.csv
index 6b30d19bb0bb..b822cf71e974 100644
--- a/085310/price/prices-20250501.csv
+++ b/085310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,888,4,2,0.45,50264283,56771,27.71,884,894,880,1149,619,884,885.39,0.00,0,3027,906,894,881,869,856,901,876,400,265,500,650,1,1,78880322,700,-80.73,0.39,12,0.07,-11.00,2253.00,1114,20240607,-20.29,610,20241210,45.57,1050,-15.43,20250114,742,19.68,20250407,1114,-20.29,20240607,610,45.57,20241210,0.23,Y,085310,500,399 억,,0,N,N,1617,N,00,N
+20250513,150636,57,100.00,KOSPI,,금속,N,N,N,N, ,N,888,4,2,0.45,42793967,48330,23.59,884,894,880,1149,619,884,885.45,0.00,0,3203,906,894,881,869,856,901,876,400,265,500,650,1,1,78880322,700,-80.73,0.39,12,0.06,-11.00,2253.00,1114,20240607,-20.29,610,20241210,45.57,1050,-15.43,20250114,742,19.68,20250407,1114,-20.29,20240607,610,45.57,20241210,0.23,Y,085310,500,399 억,,0,N,N,9217,N,00,N
+20250513,140637,57,100.00,KOSPI,,금속,N,N,N,N, ,N,883,-1,5,-0.11,34810112,39279,19.17,884,894,881,1149,619,884,886.23,0.00,0,3712,906,894,881,869,856,901,876,400,265,500,650,1,1,78880322,697,-80.27,0.39,12,0.05,-11.00,2253.00,1114,20240607,-20.74,610,20241210,44.75,1050,-15.90,20250114,742,19.00,20250407,1114,-20.74,20240607,610,44.75,20241210,0.23,Y,085310,500,399 억,,0,N,N,9217,N,00,N
+20250513,130638,57,100.00,KOSPI,,금속,N,N,N,N, ,N,882,-2,5,-0.23,34034539,38401,18.75,884,894,881,1149,619,884,886.29,0.00,0,3330,906,894,881,869,856,901,876,400,265,500,650,1,1,78880322,696,-80.18,0.39,12,0.05,-11.00,2253.00,1114,20240607,-20.83,610,20241210,44.59,1050,-16.00,20250114,742,18.87,20250407,1114,-20.83,20240607,610,44.59,20241210,0.23,Y,085310,500,399 억,,0,N,N,9217,N,00,N
+20250513,120639,57,100.00,KOSPI,,금속,N,N,N,N, ,N,884,0,3,0.00,29988830,33813,16.51,884,894,883,1149,619,884,886.90,0.00,0,3718,906,894,881,869,856,901,876,400,265,500,650,1,1,78880322,697,-80.36,0.39,12,0.04,-11.00,2253.00,1114,20240607,-20.65,610,20241210,44.92,1050,-15.81,20250114,742,19.14,20250407,1114,-20.65,20240607,610,44.92,20241210,0.23,Y,085310,500,399 억,,0,N,N,9217,N,00,N
+20250513,110639,57,100.00,KOSPI,,금속,N,N,N,N, ,N,890,6,2,0.68,23048506,25963,12.67,884,894,884,1149,619,884,887.74,0.00,0,3790,906,894,881,869,856,901,876,400,265,500,650,1,1,78880322,702,-80.91,0.40,12,0.03,-11.00,2253.00,1114,20240607,-20.11,610,20241210,45.90,1050,-15.24,20250114,742,19.95,20250407,1114,-20.11,20240607,610,45.90,20241210,0.23,Y,085310,500,399 억,,0,N,N,9217,N,00,N
+20250513,100641,57,100.00,KOSPI,,금속,N,N,N,N, ,N,894,10,2,1.13,22625560,25488,12.44,884,894,884,1149,619,884,887.69,0.00,0,3831,906,894,881,869,856,901,876,400,265,500,650,1,1,78880322,705,-81.27,0.40,12,0.03,-11.00,2253.00,1114,20240607,-19.75,610,20241210,46.56,1050,-14.86,20250114,742,20.49,20250407,1114,-19.75,20240607,610,46.56,20241210,0.23,Y,085310,500,399 억,,0,N,N,9217,N,00,N
+20250513,090643,57,100.00,KOSPI,,금속,N,N,N,N, ,N,885,1,2,0.11,720044,812,0.40,884,894,884,1149,619,884,886.75,0.00,0,-27,906,894,881,869,856,901,876,400,265,500,650,1,1,78880322,698,-80.45,0.39,12,0.00,-11.00,2253.00,1114,20240607,-20.56,610,20241210,45.08,1050,-15.71,20250114,742,19.27,20250407,1114,-20.56,20240607,610,45.08,20241210,0.23,Y,085310,500,399 억,,0,N,N,9217,N,00,N
 20250512,160626,57,100.00,KOSPI,,금속,N,N,N,N, ,N,884,12,2,1.38,179958145,204740,151.57,871,893,868,1133,611,872,878.96,0.00,0,-6717,911,891,879,859,847,885,853,400,261,500,640,1,1,78880322,697,-80.36,0.39,12,0.26,-11.00,2253.00,1114,20240607,-20.65,610,20241210,44.92,1050,-15.81,20250114,742,19.14,20250407,1114,-20.65,20240607,610,44.92,20241210,0.25,Y,085310,500,399 억,,0,N,N,9217,N,00,N
 20250512,150634,57,100.00,KOSPI,,금속,N,N,N,N, ,N,882,10,2,1.15,176102862,200365,148.33,871,893,868,1133,611,872,878.91,0.00,0,-6733,911,891,879,859,847,885,853,400,261,500,640,1,1,78880322,696,-80.18,0.39,12,0.25,-11.00,2253.00,1114,20240607,-20.83,610,20241210,44.59,1050,-16.00,20250114,742,18.87,20250407,1114,-20.83,20240607,610,44.59,20241210,0.25,Y,085310,500,399 억,,0,N,N,244,N,00,N
 20250512,140632,57,100.00,KOSPI,,금속,N,N,N,N, ,N,882,10,2,1.15,162106607,184487,136.57,871,893,868,1133,611,872,878.69,0.00,0,-847,911,891,879,859,847,885,853,400,261,500,640,1,1,78880322,696,-80.18,0.39,12,0.23,-11.00,2253.00,1114,20240607,-20.83,610,20241210,44.59,1050,-16.00,20250114,742,18.87,20250407,1114,-20.83,20240607,610,44.59,20241210,0.25,Y,085310,500,399 억,,0,N,N,244,N,00,N
diff --git a/085620/price/prices-20250501.csv b/085620/price/prices-20250501.csv
index 4fdb9ebaddf8..0c74ca5ed983 100644
--- a/085620/price/prices-20250501.csv
+++ b/085620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160629,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5770,270,2,4.91,2336133675,405696,194.40,5490,5850,5490,7150,3850,5500,5758.34,1.09,0,32523,5653,5576,5423,5346,5193,5615,5385,8851,1650,5000,3960,10,1,177016189,10214,8.40,0.39,12,0.23,687.00,14812.00,6140,20240627,-6.03,4250,20250214,35.76,5850,-1.37,20250513,4250,35.76,20250214,6140,-6.03,20240627,4250,35.76,20250214,0.02,Y,085620,5000,8850 억,,1929811,N,N,14953,N,00,N
+20250513,150637,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5820,320,2,5.82,2287579745,397334,190.39,5490,5850,5490,7150,3850,5500,5757.32,1.09,0,35525,5653,5576,5423,5346,5193,5615,5385,8851,1650,5000,3960,10,1,177016189,10302,8.47,0.39,12,0.22,687.00,14812.00,6140,20240627,-5.21,4250,20250214,36.94,5850,-0.51,20250513,4250,36.94,20250214,6140,-5.21,20240627,4250,36.94,20250214,0.02,Y,085620,5000,8850 억,,1929811,N,N,12492,N,00,N
+20250513,140638,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5780,280,2,5.09,2024439430,352011,168.67,5490,5850,5490,7150,3850,5500,5751.07,1.09,0,42186,5653,5576,5423,5346,5193,5615,5385,8851,1650,5000,3960,10,1,177016189,10232,8.41,0.39,12,0.20,687.00,14812.00,6140,20240627,-5.86,4250,20250214,36.00,5850,-1.20,20250513,4250,36.00,20250214,6140,-5.86,20240627,4250,36.00,20250214,0.02,Y,085620,5000,8850 억,,1929811,N,N,12492,N,00,N
+20250513,130638,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5770,270,2,4.91,1781125620,309944,148.51,5490,5850,5490,7150,3850,5500,5746.60,1.09,0,58697,5653,5576,5423,5346,5193,5615,5385,8851,1650,5000,3960,10,1,177016189,10214,8.40,0.39,12,0.18,687.00,14812.00,6140,20240627,-6.03,4250,20250214,35.76,5850,-1.37,20250513,4250,35.76,20250214,6140,-6.03,20240627,4250,35.76,20250214,0.02,Y,085620,5000,8850 억,,1929811,N,N,12492,N,00,N
+20250513,120639,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5790,290,2,5.27,1399636795,243991,116.91,5490,5850,5490,7150,3850,5500,5736.43,1.09,0,63209,5653,5576,5423,5346,5193,5615,5385,8851,1650,5000,3960,10,1,177016189,10249,8.43,0.39,12,0.14,687.00,14812.00,6140,20240627,-5.70,4250,20250214,36.24,5850,-1.03,20250513,4250,36.24,20250214,6140,-5.70,20240627,4250,36.24,20250214,0.02,Y,085620,5000,8850 억,,1929811,N,N,12492,N,00,N
+20250513,110639,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5780,280,2,5.09,1322841760,230711,110.55,5490,5850,5490,7150,3850,5500,5733.76,1.09,0,67038,5653,5576,5423,5346,5193,5615,5385,8851,1650,5000,3960,10,1,177016189,10232,8.41,0.39,12,0.13,687.00,14812.00,6140,20240627,-5.86,4250,20250214,36.00,5850,-1.20,20250513,4250,36.00,20250214,6140,-5.86,20240627,4250,36.00,20250214,0.02,Y,085620,5000,8850 억,,1929811,N,N,12492,N,00,N
+20250513,100641,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5810,310,2,5.64,811415060,142618,68.34,5490,5820,5490,7150,3850,5500,5689.43,1.09,0,29559,5653,5576,5423,5346,5193,5615,5385,8851,1650,5000,3960,10,1,177016189,10285,8.46,0.39,12,0.08,687.00,14812.00,6140,20240627,-5.37,4250,20250214,36.71,5820,-0.17,20250513,4250,36.71,20250214,6140,-5.37,20240627,4250,36.71,20250214,0.02,Y,085620,5000,8850 억,,1929811,N,N,12492,N,00,N
+20250513,090643,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5500,0,3,0.00,5482810,997,0.48,5490,5500,5490,7150,3850,5500,5499.31,1.09,0,-32,5653,5576,5423,5346,5193,5615,5385,8851,1650,5000,3960,10,1,177016189,9736,8.01,0.37,12,0.00,687.00,14812.00,6140,20240627,-10.42,4250,20250214,29.41,5530,-0.54,20250430,4250,29.41,20250214,6140,-10.42,20240627,4250,29.41,20250214,0.02,Y,085620,5000,8850 억,,1929811,N,N,12492,N,00,N
 20250512,160627,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5500,180,2,3.38,1133164440,208696,103.77,5400,5500,5270,6910,3730,5320,5429.06,1.12,0,8264,5626,5472,5346,5192,5066,5410,5130,8851,1590,5000,3830,10,1,177016189,9736,8.01,0.37,12,0.12,687.00,14812.00,6140,20240627,-10.42,4250,20250214,29.41,5530,-0.54,20250430,4250,29.41,20250214,6140,-10.42,20240627,4250,29.41,20250214,0.02,Y,085620,5000,8850 억,,1979065,N,N,12492,N,00,N
 20250512,150634,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5480,160,2,3.01,1054492610,194381,96.65,5400,5490,5270,6910,3730,5320,5424.87,1.12,0,3632,5626,5472,5346,5192,5066,5410,5130,8851,1590,5000,3830,10,1,177016189,9700,7.98,0.37,12,0.11,687.00,14812.00,6140,20240627,-10.75,4250,20250214,28.94,5530,-0.90,20250430,4250,28.94,20250214,6140,-10.75,20240627,4250,28.94,20250214,0.02,Y,085620,5000,8850 억,,1979065,N,N,7475,N,00,N
 20250512,140633,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5450,130,2,2.44,841444360,155401,77.27,5400,5470,5270,6910,3730,5320,5414.67,1.12,0,-8173,5626,5472,5346,5192,5066,5410,5130,8851,1590,5000,3830,10,1,177016189,9647,7.93,0.37,12,0.09,687.00,14812.00,6140,20240627,-11.24,4250,20250214,28.24,5530,-1.45,20250430,4250,28.24,20250214,6140,-11.24,20240627,4250,28.24,20250214,0.02,Y,085620,5000,8850 억,,1979065,N,N,7475,N,00,N
diff --git a/085660/price/prices-20250501.csv b/085660/price/prices-20250501.csv
index 1b2ef88a1952..59a6a62b8b1e 100644
--- a/085660/price/prices-20250501.csv
+++ b/085660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160629,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10320,-190,5,-1.81,3560302275,340338,64.18,10550,10680,10270,13660,7360,10510,10461.18,6.70,0,48880,10823,10666,10383,10226,9943,10745,10305,282,3150,500,7350,10,1,56314443,5812,-74.24,2.11,12,0.60,-139.00,4896.00,17078,20240829,-39.57,9260,20250409,11.45,12231,-15.62,20250304,9260,11.45,20250409,18500,-44.22,20240829,9260,11.45,20250409,1.49,Y,085660,500,281 억,,3772149,N,N,85399,N,00,N
+20250513,150637,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10310,-200,5,-1.90,3296592950,314760,59.36,10550,10680,10300,13660,7360,10510,10473.35,6.70,0,49279,10823,10666,10383,10226,9943,10745,10305,282,3150,500,7350,10,1,56314443,5806,-74.17,2.11,12,0.56,-139.00,4896.00,17078,20240829,-39.63,9260,20250409,11.34,12231,-15.71,20250304,9260,11.34,20250409,18500,-44.27,20240829,9260,11.34,20250409,1.49,Y,085660,500,281 억,,3772149,N,N,73458,N,00,N
+20250513,140638,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10390,-120,5,-1.14,2639387000,251288,47.39,10550,10680,10360,13660,7360,10510,10503.43,6.70,0,49147,10823,10666,10383,10226,9943,10745,10305,282,3150,500,7350,10,1,56314443,5851,-74.75,2.12,12,0.45,-139.00,4896.00,17078,20240829,-39.16,9260,20250409,12.20,12231,-15.05,20250304,9260,12.20,20250409,18500,-43.84,20240829,9260,12.20,20250409,1.49,Y,085660,500,281 억,,3772149,N,N,73458,N,00,N
+20250513,130638,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10400,-110,5,-1.05,2439865635,232072,43.76,10550,10680,10390,13660,7360,10510,10513.40,6.70,0,48962,10823,10666,10383,10226,9943,10745,10305,282,3150,500,7350,10,1,56314443,5857,-74.82,2.12,12,0.41,-139.00,4896.00,17078,20240829,-39.10,9260,20250409,12.31,12231,-14.97,20250304,9260,12.31,20250409,18500,-43.78,20240829,9260,12.31,20250409,1.49,Y,085660,500,281 억,,3772149,N,N,73458,N,00,N
+20250513,120640,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10470,-40,5,-0.38,2170799255,206251,38.90,10550,10680,10390,13660,7360,10510,10525.04,6.70,0,47585,10823,10666,10383,10226,9943,10745,10305,282,3150,500,7350,10,1,56314443,5896,-75.32,2.14,12,0.37,-139.00,4896.00,17078,20240829,-38.69,9260,20250409,13.07,12231,-14.40,20250304,9260,13.07,20250409,18500,-43.41,20240829,9260,13.07,20250409,1.49,Y,085660,500,281 억,,3772149,N,N,73458,N,00,N
+20250513,110639,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10530,20,2,0.19,1336065540,126202,23.80,10550,10680,10410,13660,7360,10510,10586.72,6.70,0,45921,10823,10666,10383,10226,9943,10745,10305,282,3150,500,7350,10,1,56314443,5930,-75.76,2.15,12,0.22,-139.00,4896.00,17078,20240829,-38.34,9260,20250409,13.71,12231,-13.91,20250304,9260,13.71,20250409,18500,-43.08,20240829,9260,13.71,20250409,1.49,Y,085660,500,281 억,,3772149,N,N,73458,N,00,N
+20250513,100641,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10610,100,2,0.95,1010208620,95344,17.98,10550,10680,10410,13660,7360,10510,10595.41,6.70,0,36068,10823,10666,10383,10226,9943,10745,10305,282,3150,500,7350,10,1,56314443,5975,-76.33,2.17,12,0.17,-139.00,4896.00,17078,20240829,-37.87,9260,20250409,14.58,12231,-13.25,20250304,9260,14.58,20250409,18500,-42.65,20240829,9260,14.58,20250409,1.49,Y,085660,500,281 억,,3772149,N,N,73458,N,00,N
+20250513,090643,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10680,170,2,1.62,375295320,35411,6.68,10550,10680,10410,13660,7360,10510,10598.27,6.70,0,3920,10823,10666,10383,10226,9943,10745,10305,282,3150,500,7350,10,1,56314443,6014,-76.83,2.18,12,0.06,-139.00,4896.00,17078,20240829,-37.46,9260,20250409,15.33,12231,-12.68,20250304,9260,15.33,20250409,18500,-42.27,20240829,9260,15.33,20250409,1.49,Y,085660,500,281 억,,3772149,N,N,73458,N,00,N
 20250512,160627,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10510,280,2,2.74,5491235720,530273,247.54,10270,10540,10100,13290,7170,10230,10355.49,6.90,0,232725,10530,10380,10290,10140,10050,10335,10095,282,3060,500,7160,10,1,56314443,5919,-75.61,2.15,12,0.94,-139.00,4896.00,17078,20240829,-38.46,9260,20250409,13.50,12231,-14.07,20250304,9260,13.50,20250409,18500,-43.19,20240829,9260,13.50,20250409,1.47,Y,085660,500,281 억,,3886095,N,N,73458,N,00,N
 20250512,150634,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10440,210,2,2.05,5149379860,497699,232.33,10270,10540,10100,13290,7170,10230,10346.37,6.90,0,219845,10530,10380,10290,10140,10050,10335,10095,282,3060,500,7160,10,1,56314443,5879,-75.11,2.13,12,0.88,-139.00,4896.00,17078,20240829,-38.87,9260,20250409,12.74,12231,-14.64,20250304,9260,12.74,20250409,18500,-43.57,20240829,9260,12.74,20250409,1.47,Y,085660,500,281 억,,3886095,N,N,46305,N,00,N
 20250512,140633,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10440,210,2,2.05,4416655735,427491,199.56,10270,10540,10100,13290,7170,10230,10331.58,6.90,0,179565,10530,10380,10290,10140,10050,10335,10095,282,3060,500,7160,10,1,56314443,5879,-75.11,2.13,12,0.76,-139.00,4896.00,17078,20240829,-38.87,9260,20250409,12.74,12231,-14.64,20250304,9260,12.74,20250409,18500,-43.57,20240829,9260,12.74,20250409,1.47,Y,085660,500,281 억,,3886095,N,N,46305,N,00,N
diff --git a/085670/price/prices-20250501.csv b/085670/price/prices-20250501.csv
index 845096cd0b98..bdf28ba97ec1 100644
--- a/085670/price/prices-20250501.csv
+++ b/085670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,55,2,1.17,458222681,95834,126.30,4730,4820,4730,6110,3295,4705,4781.42,3.39,0,3518,4835,4770,4670,4605,4505,4802,4637,122,1405,500,3380,5,1,24450761,1164,7.23,1.15,12,0.39,658.00,4153.00,8400,20240510,-43.33,3735,20250409,27.44,6250,-23.84,20250106,3735,27.44,20250409,8360,-43.06,20240513,3735,27.44,20250409,5.07,Y,085670,500,122 억,,828459,N,N,8622,N,00,N
+20250513,150637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,55,2,1.17,435306666,91017,119.95,4730,4820,4730,6110,3295,4705,4782.70,3.39,0,5853,4835,4770,4670,4605,4505,4802,4637,122,1405,500,3380,5,1,24450761,1164,7.23,1.15,12,0.37,658.00,4153.00,8400,20240510,-43.33,3735,20250409,27.44,6250,-23.84,20250106,3735,27.44,20250409,8360,-43.06,20240513,3735,27.44,20250409,5.07,Y,085670,500,122 억,,828459,N,N,7667,N,00,N
+20250513,140638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4750,45,2,0.96,419638876,87713,115.60,4730,4820,4730,6110,3295,4705,4784.23,3.39,0,6461,4835,4770,4670,4605,4505,4802,4637,122,1405,500,3380,5,1,24450761,1161,7.22,1.14,12,0.36,658.00,4153.00,8400,20240510,-43.45,3735,20250409,27.18,6250,-24.00,20250106,3735,27.18,20250409,8360,-43.18,20240513,3735,27.18,20250409,5.07,Y,085670,500,122 억,,828459,N,N,7667,N,00,N
+20250513,130639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4785,80,2,1.70,390095286,81512,107.43,4730,4820,4730,6110,3295,4705,4785.74,3.39,0,5070,4835,4770,4670,4605,4505,4802,4637,122,1405,500,3380,5,1,24450761,1170,7.27,1.15,12,0.33,658.00,4153.00,8400,20240510,-43.04,3735,20250409,28.11,6250,-23.44,20250106,3735,28.11,20250409,8360,-42.76,20240513,3735,28.11,20250409,5.07,Y,085670,500,122 억,,828459,N,N,7667,N,00,N
+20250513,120640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,85,2,1.81,358397971,74893,98.70,4730,4820,4730,6110,3295,4705,4785.47,3.39,0,3080,4835,4770,4670,4605,4505,4802,4637,122,1405,500,3380,5,1,24450761,1171,7.28,1.15,12,0.31,658.00,4153.00,8400,20240510,-42.98,3735,20250409,28.25,6250,-23.36,20250106,3735,28.25,20250409,8360,-42.70,20240513,3735,28.25,20250409,5.07,Y,085670,500,122 억,,828459,N,N,7667,N,00,N
+20250513,110639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,105,2,2.23,314146266,65674,86.55,4730,4820,4730,6110,3295,4705,4783.42,3.39,0,6406,4835,4770,4670,4605,4505,4802,4637,122,1405,500,3380,5,1,24450761,1176,7.31,1.16,12,0.27,658.00,4153.00,8400,20240510,-42.74,3735,20250409,28.78,6250,-23.04,20250106,3735,28.78,20250409,8360,-42.46,20240513,3735,28.78,20250409,5.07,Y,085670,500,122 억,,828459,N,N,7667,N,00,N
+20250513,100641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,55,2,1.17,109492685,22978,30.28,4730,4795,4730,6110,3295,4705,4765.11,3.39,0,-10287,4835,4770,4670,4605,4505,4802,4637,122,1405,500,3380,5,1,24450761,1164,7.23,1.15,12,0.09,658.00,4153.00,8400,20240510,-43.33,3735,20250409,27.44,6250,-23.84,20250106,3735,27.44,20250409,8360,-43.06,20240513,3735,27.44,20250409,5.07,Y,085670,500,122 억,,828459,N,N,7667,N,00,N
+20250513,090643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,85,2,1.81,20851300,4373,5.76,4730,4795,4730,6110,3295,4705,4768.19,3.39,0,2417,4835,4770,4670,4605,4505,4802,4637,122,1405,500,3380,5,1,24450761,1171,7.28,1.15,12,0.02,658.00,4153.00,8400,20240510,-42.98,3735,20250409,28.25,6250,-23.36,20250106,3735,28.25,20250409,8360,-42.70,20240513,3735,28.25,20250409,5.07,Y,085670,500,122 억,,828459,N,N,7667,N,00,N
 20250512,160627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4705,120,2,2.62,354661055,75876,67.91,4640,4735,4570,5960,3210,4585,4674.22,3.20,0,41616,4808,4696,4613,4501,4418,4655,4460,122,1375,500,3300,5,1,24450761,1150,7.15,1.13,12,0.31,658.00,4153.00,8400,20240510,-43.99,3735,20250409,25.97,6250,-24.72,20250106,3735,25.97,20250409,8360,-43.72,20240513,3735,25.97,20250409,5.08,Y,085670,500,122 억,,781255,N,N,7667,N,00,N
 20250512,150634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,115,2,2.51,325313240,69635,62.32,4640,4735,4570,5960,3210,4585,4671.69,3.20,0,40099,4808,4696,4613,4501,4418,4655,4460,122,1375,500,3300,5,1,24450761,1149,7.14,1.13,12,0.28,658.00,4153.00,8400,20240510,-44.05,3735,20250409,25.84,6250,-24.80,20250106,3735,25.84,20250409,8360,-43.78,20240513,3735,25.84,20250409,5.08,Y,085670,500,122 억,,781255,N,N,9545,N,00,N
 20250512,140633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,125,2,2.73,295425840,63277,56.63,4640,4735,4570,5960,3210,4585,4668.77,3.20,0,37969,4808,4696,4613,4501,4418,4655,4460,122,1375,500,3300,5,1,24450761,1152,7.16,1.13,12,0.26,658.00,4153.00,8400,20240510,-43.93,3735,20250409,26.10,6250,-24.64,20250106,3735,26.10,20250409,8360,-43.66,20240513,3735,26.10,20250409,5.08,Y,085670,500,122 억,,781255,N,N,9545,N,00,N
diff --git a/085810/price/prices-20250501.csv b/085810/price/prices-20250501.csv
index 539a74266433..b1766a97ce3c 100644
--- a/085810/price/prices-20250501.csv
+++ b/085810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,628,24,2,3.97,214727666,341290,238.03,609,648,601,785,423,604,629.17,2.30,0,11536,618,611,602,595,586,614,598,253,181,500,360,1,1,49856389,313,-1.51,0.77,12,0.68,-415.00,815.00,1890,20250226,-66.77,570,20241206,10.18,1890,-66.77,20250226,574,9.41,20250509,1890,-66.77,20250226,570,10.18,20241206,0.00,Y,085810,500,253 억,,1148185,N,N,11589,N,00,N
+20250513,150637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,627,23,2,3.81,212665923,338004,235.74,609,648,601,785,423,604,629.18,2.30,0,12526,618,611,602,595,586,614,598,253,181,500,360,1,1,49856389,313,-1.51,0.77,12,0.68,-415.00,815.00,1890,20250226,-66.83,570,20241206,10.00,1890,-66.83,20250226,574,9.23,20250509,1890,-66.83,20250226,570,10.00,20241206,0.00,Y,085810,500,253 억,,1148185,N,N,12963,N,00,N
+20250513,140638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,627,23,2,3.81,203831323,323892,225.89,609,648,601,785,423,604,629.32,2.30,0,16849,618,611,602,595,586,614,598,253,181,500,360,1,1,49856389,313,-1.51,0.77,12,0.65,-415.00,815.00,1890,20250226,-66.83,570,20241206,10.00,1890,-66.83,20250226,574,9.23,20250509,1890,-66.83,20250226,570,10.00,20241206,0.00,Y,085810,500,253 억,,1148185,N,N,12963,N,00,N
+20250513,130639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,639,35,2,5.79,162992867,259333,180.87,609,648,601,785,423,604,628.51,2.30,0,41211,618,611,602,595,586,614,598,253,181,500,360,1,1,49856389,319,-1.54,0.78,12,0.52,-415.00,815.00,1890,20250226,-66.19,570,20241206,12.11,1890,-66.19,20250226,574,11.32,20250509,1890,-66.19,20250226,570,12.11,20241206,0.00,Y,085810,500,253 억,,1148185,N,N,12963,N,00,N
+20250513,120640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,632,28,2,4.64,128158606,204507,142.63,609,648,601,785,423,604,626.67,2.30,0,30925,618,611,602,595,586,614,598,253,181,500,360,1,1,49856389,315,-1.52,0.78,12,0.41,-415.00,815.00,1890,20250226,-66.56,570,20241206,10.88,1890,-66.56,20250226,574,10.10,20250509,1890,-66.56,20250226,570,10.88,20241206,0.00,Y,085810,500,253 억,,1148185,N,N,12963,N,00,N
+20250513,110640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,618,14,2,2.32,34971137,57248,39.93,609,618,601,785,423,604,610.87,2.30,0,8952,618,611,602,595,586,614,598,253,181,500,360,1,1,49856389,308,-1.49,0.76,12,0.11,-415.00,815.00,1890,20250226,-67.30,570,20241206,8.42,1890,-67.30,20250226,574,7.67,20250509,1890,-67.30,20250226,570,8.42,20241206,0.00,Y,085810,500,253 억,,1148185,N,N,12963,N,00,N
+20250513,100642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,614,10,2,1.66,22357828,36723,25.61,609,616,601,785,423,604,608.82,2.30,0,6343,618,611,602,595,586,614,598,253,181,500,360,1,1,49856389,306,-1.48,0.75,12,0.07,-415.00,815.00,1890,20250226,-67.51,570,20241206,7.72,1890,-67.51,20250226,574,6.97,20250509,1890,-67.51,20250226,570,7.72,20241206,0.00,Y,085810,500,253 억,,1148185,N,N,12963,N,00,N
+20250513,090644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,604,0,3,0.00,2000661,3314,2.31,609,609,602,785,423,604,603.70,2.30,0,-518,618,611,602,595,586,614,598,253,181,500,360,1,1,49856389,301,-1.46,0.74,12,0.01,-415.00,815.00,1890,20250226,-68.04,570,20241206,5.96,1890,-68.04,20250226,574,5.23,20250509,1890,-68.04,20250226,570,5.96,20241206,0.00,Y,085810,500,253 억,,1148185,N,N,12963,N,00,N
 20250512,160627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,604,5,2,0.83,86100690,143382,92.26,599,609,593,778,420,599,600.50,2.26,0,21901,617,608,591,582,565,612,586,253,179,500,350,1,1,49856389,301,-1.46,0.74,12,0.29,-415.00,815.00,1890,20250226,-68.04,570,20241206,5.96,1890,-68.04,20250226,574,5.23,20250509,1890,-68.04,20250226,570,5.96,20241206,0.00,Y,085810,500,253 억,,1127538,N,N,12963,N,00,N
 20250512,150635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,604,5,2,0.83,83841585,139634,89.85,599,609,593,778,420,599,600.44,2.26,0,24983,617,608,591,582,565,612,586,253,179,500,350,1,1,49856389,301,-1.46,0.74,12,0.28,-415.00,815.00,1890,20250226,-68.04,570,20241206,5.96,1890,-68.04,20250226,574,5.23,20250509,1890,-68.04,20250226,570,5.96,20241206,0.00,Y,085810,500,253 억,,1127538,N,N,12078,N,00,N
 20250512,140633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,607,8,2,1.34,77105653,128445,82.65,599,609,593,778,420,599,600.30,2.26,0,26957,617,608,591,582,565,612,586,253,179,500,350,1,1,49856389,303,-1.46,0.74,12,0.26,-415.00,815.00,1890,20250226,-67.88,570,20241206,6.49,1890,-67.88,20250226,574,5.75,20250509,1890,-67.88,20250226,570,6.49,20241206,0.00,Y,085810,500,253 억,,1127538,N,N,12078,N,00,N
diff --git a/085910/price/prices-20250501.csv b/085910/price/prices-20250501.csv
index 649e0d5bbb1c..f1094709e82f 100644
--- a/085910/price/prices-20250501.csv
+++ b/085910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3205,35,2,1.10,76283300,23915,198.55,3185,3225,3155,4120,2220,3170,3189.77,8.38,0,564,3206,3187,3151,3132,3096,3197,3142,70,950,500,2280,5,1,13934818,447,9.21,0.77,12,0.17,348.00,4171.00,3785,20240624,-15.32,2760,20240805,16.12,3450,-7.10,20250210,2890,10.90,20250210,3785,-15.32,20240624,2760,16.12,20240805,0.53,Y,085910,500,69 억,,1168047,N,N,1300,N,00,N
+20250513,150638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3205,35,2,1.10,68662580,21536,178.80,3185,3225,3155,4120,2220,3170,3188.27,8.38,0,982,3206,3187,3151,3132,3096,3197,3142,70,950,500,2280,5,1,13934818,447,9.21,0.77,12,0.15,348.00,4171.00,3785,20240624,-15.32,2760,20240805,16.12,3450,-7.10,20250210,2890,10.90,20250210,3785,-15.32,20240624,2760,16.12,20240805,0.53,Y,085910,500,69 억,,1168047,N,N,1181,N,00,N
+20250513,140639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3180,10,2,0.32,59859850,18779,155.91,3185,3225,3155,4120,2220,3170,3187.60,8.38,0,-85,3206,3187,3151,3132,3096,3197,3142,70,950,500,2280,5,1,13934818,443,9.14,0.76,12,0.13,348.00,4171.00,3785,20240624,-15.98,2760,20240805,15.22,3450,-7.83,20250210,2890,10.03,20250210,3785,-15.98,20240624,2760,15.22,20240805,0.53,Y,085910,500,69 억,,1168047,N,N,1181,N,00,N
+20250513,130639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3190,20,2,0.63,46556445,14608,121.28,3185,3225,3155,4120,2220,3170,3187.05,8.38,0,-257,3206,3187,3151,3132,3096,3197,3142,70,950,500,2280,5,1,13934818,445,9.17,0.76,12,0.10,348.00,4171.00,3785,20240624,-15.72,2760,20240805,15.58,3450,-7.54,20250210,2890,10.38,20250210,3785,-15.72,20240624,2760,15.58,20240805,0.53,Y,085910,500,69 억,,1168047,N,N,1181,N,00,N
+20250513,120640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3195,25,2,0.79,45297000,14213,118.00,3185,3225,3155,4120,2220,3170,3187.01,8.38,0,-191,3206,3187,3151,3132,3096,3197,3142,70,950,500,2280,5,1,13934818,445,9.18,0.77,12,0.10,348.00,4171.00,3785,20240624,-15.59,2760,20240805,15.76,3450,-7.39,20250210,2890,10.55,20250210,3785,-15.59,20240624,2760,15.76,20240805,0.53,Y,085910,500,69 억,,1168047,N,N,1181,N,00,N
+20250513,110640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3170,0,3,0.00,2474290,781,6.48,3185,3185,3155,4120,2220,3170,3168.10,8.38,0,16,3206,3187,3151,3132,3096,3197,3142,70,950,500,2280,5,1,13934818,442,9.11,0.76,12,0.01,348.00,4171.00,3785,20240624,-16.25,2760,20240805,14.86,3450,-8.12,20250210,2890,9.69,20250210,3785,-16.25,20240624,2760,14.86,20240805,0.53,Y,085910,500,69 억,,1168047,N,N,1181,N,00,N
+20250513,100642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3170,0,3,0.00,2016230,636,5.28,3185,3185,3170,4120,2220,3170,3170.17,8.38,0,-19,3206,3187,3151,3132,3096,3197,3142,70,950,500,2280,5,1,13934818,442,9.11,0.76,12,0.00,348.00,4171.00,3785,20240624,-16.25,2760,20240805,14.86,3450,-8.12,20250210,2890,9.69,20250210,3785,-16.25,20240624,2760,14.86,20240805,0.53,Y,085910,500,69 억,,1168047,N,N,1181,N,00,N
+20250513,090644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3175,5,2,0.16,63510,20,0.17,3185,3185,3175,4120,2220,3170,3175.50,8.38,0,-19,3206,3187,3151,3132,3096,3197,3142,70,950,500,2280,5,1,13934818,442,9.12,0.76,12,0.00,348.00,4171.00,3785,20240624,-16.12,2760,20240805,15.04,3450,-7.97,20250210,2890,9.86,20250210,3785,-16.12,20240624,2760,15.04,20240805,0.53,Y,085910,500,69 억,,1168047,N,N,1181,N,00,N
 20250512,160628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3170,20,2,0.63,37923567,12044,350.12,3150,3170,3115,4095,2205,3150,3148.75,8.39,0,-519,3210,3180,3155,3125,3100,3167,3112,70,945,500,2260,5,1,13934818,442,9.11,0.76,12,0.09,348.00,4171.00,3785,20240624,-16.25,2760,20240805,14.86,3450,-8.12,20250210,2890,9.69,20250210,3785,-16.25,20240624,2760,14.86,20240805,0.53,Y,085910,500,69 억,,1168563,N,N,1181,N,00,N
 20250512,150635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3157,7,2,0.22,33911291,10773,313.17,3150,3160,3115,4095,2205,3150,3147.80,8.39,0,-394,3210,3180,3155,3125,3100,3167,3112,70,945,500,2260,5,1,13934818,440,9.07,0.76,12,0.08,348.00,4171.00,3785,20240624,-16.59,2760,20240805,14.38,3450,-8.49,20250210,2890,9.24,20250210,3785,-16.59,20240624,2760,14.38,20240805,0.53,Y,085910,500,69 억,,1168563,N,N,293,N,00,N
 20250512,140634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3155,5,2,0.16,23983350,7622,221.57,3150,3160,3115,4095,2205,3150,3146.60,8.39,0,-380,3210,3180,3155,3125,3100,3167,3112,70,945,500,2260,5,1,13934818,440,9.07,0.76,12,0.05,348.00,4171.00,3785,20240624,-16.64,2760,20240805,14.31,3450,-8.55,20250210,2890,9.17,20250210,3785,-16.64,20240624,2760,14.31,20240805,0.53,Y,085910,500,69 억,,1168563,N,N,293,N,00,N
diff --git a/086040/price/prices-20250501.csv b/086040/price/prices-20250501.csv
index 458d10643754..f0c1ba585c5b 100644
--- a/086040/price/prices-20250501.csv
+++ b/086040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2895,0,3,0.00,51491055,17647,144.87,2925,2960,2880,3760,2030,2895,2917.84,1.52,0,45,2978,2936,2883,2841,2788,2910,2815,80,865,500,2020,5,1,15958247,462,-7.18,1.12,12,0.11,-403.00,2585.00,6800,20240514,-57.43,2690,20250408,7.62,4250,-31.88,20250113,2690,7.62,20250408,6800,-57.43,20240514,2690,7.62,20250408,0.73,Y,086040,500,79 억,,242792,N,N,0,N,00,N
+20250513,150638,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2935,40,2,1.38,35779890,12220,100.32,2925,2960,2880,3760,2030,2895,2927.98,1.52,0,-47,2978,2936,2883,2841,2788,2910,2815,80,865,500,2020,5,1,15958247,468,-7.28,1.14,12,0.08,-403.00,2585.00,6800,20240514,-56.84,2690,20250408,9.11,4250,-30.94,20250113,2690,9.11,20250408,6800,-56.84,20240514,2690,9.11,20250408,0.73,Y,086040,500,79 억,,242792,N,N,0,N,00,N
+20250513,140639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,45,2,1.55,34150650,11665,95.76,2925,2960,2880,3760,2030,2895,2927.62,1.52,0,-92,2978,2936,2883,2841,2788,2910,2815,80,865,500,2020,5,1,15958247,469,-7.30,1.14,12,0.07,-403.00,2585.00,6800,20240514,-56.76,2690,20250408,9.29,4250,-30.82,20250113,2690,9.29,20250408,6800,-56.76,20240514,2690,9.29,20250408,0.73,Y,086040,500,79 억,,242792,N,N,0,N,00,N
+20250513,130639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2925,30,2,1.04,31860565,10881,89.33,2925,2960,2880,3760,2030,2895,2928.09,1.52,0,-277,2978,2936,2883,2841,2788,2910,2815,80,865,500,2020,5,1,15958247,467,-7.26,1.13,12,0.07,-403.00,2585.00,6800,20240514,-56.99,2690,20250408,8.74,4250,-31.18,20250113,2690,8.74,20250408,6800,-56.99,20240514,2690,8.74,20250408,0.73,Y,086040,500,79 억,,242792,N,N,0,N,00,N
+20250513,120641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,45,2,1.55,27821680,9511,78.08,2925,2960,2880,3760,2030,2895,2925.21,1.52,0,-186,2978,2936,2883,2841,2788,2910,2815,80,865,500,2020,5,1,15958247,469,-7.30,1.14,12,0.06,-403.00,2585.00,6800,20240514,-56.76,2690,20250408,9.29,4250,-30.82,20250113,2690,9.29,20250408,6800,-56.76,20240514,2690,9.29,20250408,0.73,Y,086040,500,79 억,,242792,N,N,0,N,00,N
+20250513,110640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2945,50,2,1.73,11506810,3925,32.22,2925,2960,2880,3760,2030,2895,2931.67,1.52,0,-100,2978,2936,2883,2841,2788,2910,2815,80,865,500,2020,5,1,15958247,470,-7.31,1.14,12,0.02,-403.00,2585.00,6800,20240514,-56.69,2690,20250408,9.48,4250,-30.71,20250113,2690,9.48,20250408,6800,-56.69,20240514,2690,9.48,20250408,0.73,Y,086040,500,79 억,,242792,N,N,0,N,00,N
+20250513,100642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2955,60,2,2.07,4704600,1611,13.23,2925,2960,2880,3760,2030,2895,2920.30,1.52,0,-238,2978,2936,2883,2841,2788,2910,2815,80,865,500,2020,5,1,15958247,472,-7.33,1.14,12,0.01,-403.00,2585.00,6800,20240514,-56.54,2690,20250408,9.85,4250,-30.47,20250113,2690,9.85,20250408,6800,-56.54,20240514,2690,9.85,20250408,0.73,Y,086040,500,79 억,,242792,N,N,0,N,00,N
+20250513,090644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,35,2,1.21,122960,42,0.34,2925,2930,2925,3760,2030,2895,2927.62,1.52,0,-18,2978,2936,2883,2841,2788,2910,2815,80,865,500,2020,5,1,15958247,468,-7.27,1.13,12,0.00,-403.00,2585.00,6800,20240514,-56.91,2690,20250408,8.92,4250,-31.06,20250113,2690,8.92,20250408,6800,-56.91,20240514,2690,8.92,20250408,0.73,Y,086040,500,79 억,,242792,N,N,0,N,00,N
 20250512,160628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2895,15,2,0.52,33865583,11794,154.96,2900,2925,2830,3740,2020,2880,2871.42,1.52,0,406,2953,2916,2893,2856,2833,2905,2845,80,860,500,2010,5,1,15958247,462,-7.18,1.12,12,0.07,-403.00,2585.00,6800,20240514,-57.43,2690,20250408,7.62,4250,-31.88,20250113,2690,7.62,20250408,6800,-57.43,20240514,2690,7.62,20250408,0.72,Y,086040,500,79 억,,242460,N,N,0,N,00,N
 20250512,150635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,35,2,1.22,33053003,11513,151.27,2900,2925,2830,3740,2020,2880,2870.93,1.52,0,406,2953,2916,2893,2856,2833,2905,2845,80,860,500,2010,5,1,15958247,465,-7.23,1.13,12,0.07,-403.00,2585.00,6800,20240514,-57.13,2690,20250408,8.36,4250,-31.41,20250113,2690,8.36,20250408,6800,-57.13,20240514,2690,8.36,20250408,0.72,Y,086040,500,79 억,,242460,N,N,0,N,00,N
 20250512,140634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2900,20,2,0.69,27314533,9536,125.29,2900,2900,2830,3740,2020,2880,2864.36,1.52,0,485,2953,2916,2893,2856,2833,2905,2845,80,860,500,2010,5,1,15958247,463,-7.20,1.12,12,0.06,-403.00,2585.00,6800,20240514,-57.35,2690,20250408,7.81,4250,-31.76,20250113,2690,7.81,20250408,6800,-57.35,20240514,2690,7.81,20250408,0.72,Y,086040,500,79 억,,242460,N,N,0,N,00,N
diff --git a/086060/price/prices-20250501.csv b/086060/price/prices-20250501.csv
index 24c4bb67ba3e..9928d37c8d6c 100644
--- a/086060/price/prices-20250501.csv
+++ b/086060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3545,-5,5,-0.14,267979417,75582,118.20,3585,3595,3460,4615,2485,3550,3545.55,3.39,0,223,3716,3632,3516,3432,3316,3675,3475,43,1065,500,2550,5,1,8610587,305,10.65,0.60,12,0.88,333.00,5920.00,4410,20240522,-19.61,3015,20250407,17.58,3770,-5.97,20250409,3015,17.58,20250407,4410,-19.61,20240522,3015,17.58,20250407,1.15,Y,086060,500,43 억,,291673,N,N,0,N,00,N
+20250513,150638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,10,2,0.28,248273497,70015,109.49,3585,3595,3460,4615,2485,3550,3546.00,3.39,0,21,3716,3632,3516,3432,3316,3675,3475,43,1065,500,2550,5,1,8610587,307,10.69,0.60,12,0.81,333.00,5920.00,4410,20240522,-19.27,3015,20250407,18.08,3770,-5.57,20250409,3015,18.08,20250407,4410,-19.27,20240522,3015,18.08,20250407,1.15,Y,086060,500,43 억,,291673,N,N,0,N,00,N
+20250513,140639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3550,0,3,0.00,210882792,59504,93.05,3585,3595,3460,4615,2485,3550,3544.01,3.39,0,-579,3716,3632,3516,3432,3316,3675,3475,43,1065,500,2550,5,1,8610587,306,10.66,0.60,12,0.69,333.00,5920.00,4410,20240522,-19.50,3015,20250407,17.74,3770,-5.84,20250409,3015,17.74,20250407,4410,-19.50,20240522,3015,17.74,20250407,1.15,Y,086060,500,43 억,,291673,N,N,0,N,00,N
+20250513,130640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3540,-10,5,-0.28,181038712,51037,79.81,3585,3595,3460,4615,2485,3550,3547.21,3.39,0,-1965,3716,3632,3516,3432,3316,3675,3475,43,1065,500,2550,5,1,8610587,305,10.63,0.60,12,0.59,333.00,5920.00,4410,20240522,-19.73,3015,20250407,17.41,3770,-6.10,20250409,3015,17.41,20250407,4410,-19.73,20240522,3015,17.41,20250407,1.15,Y,086060,500,43 억,,291673,N,N,0,N,00,N
+20250513,120641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,10,2,0.28,167229447,47138,73.72,3585,3595,3460,4615,2485,3550,3547.66,3.39,0,-4356,3716,3632,3516,3432,3316,3675,3475,43,1065,500,2550,5,1,8610587,307,10.69,0.60,12,0.55,333.00,5920.00,4410,20240522,-19.27,3015,20250407,18.08,3770,-5.57,20250409,3015,18.08,20250407,4410,-19.27,20240522,3015,18.08,20250407,1.15,Y,086060,500,43 억,,291673,N,N,0,N,00,N
+20250513,110640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,-25,5,-0.70,106665132,30195,47.22,3585,3585,3460,4615,2485,3550,3532.54,3.39,0,-4630,3716,3632,3516,3432,3316,3675,3475,43,1065,500,2550,5,1,8610587,304,10.59,0.60,12,0.35,333.00,5920.00,4410,20240522,-20.07,3015,20250407,16.92,3770,-6.50,20250409,3015,16.92,20250407,4410,-20.07,20240522,3015,16.92,20250407,1.15,Y,086060,500,43 억,,291673,N,N,0,N,00,N
+20250513,100642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,-15,5,-0.42,67980920,19285,30.16,3585,3585,3460,4615,2485,3550,3525.07,3.39,0,-3004,3716,3632,3516,3432,3316,3675,3475,43,1065,500,2550,5,1,8610587,304,10.62,0.60,12,0.22,333.00,5920.00,4410,20240522,-19.84,3015,20250407,17.25,3770,-6.23,20250409,3015,17.25,20250407,4410,-19.84,20240522,3015,17.25,20250407,1.15,Y,086060,500,43 억,,291673,N,N,0,N,00,N
+20250513,090645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3545,-5,5,-0.14,4335115,1211,1.89,3585,3585,3545,4615,2485,3550,3579.78,3.39,0,-696,3716,3632,3516,3432,3316,3675,3475,43,1065,500,2550,5,1,8610587,305,10.65,0.60,12,0.01,333.00,5920.00,4410,20240522,-19.61,3015,20250407,17.58,3770,-5.97,20250409,3015,17.58,20250407,4410,-19.61,20240522,3015,17.58,20250407,1.15,Y,086060,500,43 억,,291673,N,N,0,N,00,N
 20250512,160628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3550,115,2,3.35,217812845,62567,61.93,3435,3600,3400,4465,2405,3435,3481.15,3.36,0,2662,3551,3492,3446,3387,3341,3470,3365,43,1030,500,2470,5,1,8610587,306,10.66,0.60,12,0.73,333.00,5920.00,4410,20240522,-19.50,3015,20250407,17.74,3770,-5.84,20250409,3015,17.74,20250407,4410,-19.50,20240522,3015,17.74,20250407,1.16,Y,086060,500,43 억,,288929,N,N,0,N,00,N
 20250512,150635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,15,2,0.44,100676300,29369,29.07,3435,3485,3400,4465,2405,3435,3427.98,3.36,0,5551,3551,3492,3446,3387,3341,3470,3365,43,1030,500,2470,5,1,8610587,297,10.36,0.58,12,0.34,333.00,5920.00,4410,20240522,-21.77,3015,20250407,14.43,3770,-8.49,20250409,3015,14.43,20250407,4410,-21.77,20240522,3015,14.43,20250407,1.16,Y,086060,500,43 억,,288929,N,N,0,N,00,N
 20250512,140634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,30,2,0.87,90531860,26425,26.16,3435,3485,3400,4465,2405,3435,3425.99,3.36,0,6164,3551,3492,3446,3387,3341,3470,3365,43,1030,500,2470,5,1,8610587,298,10.41,0.59,12,0.31,333.00,5920.00,4410,20240522,-21.43,3015,20250407,14.93,3770,-8.09,20250409,3015,14.93,20250407,4410,-21.43,20240522,3015,14.93,20250407,1.16,Y,086060,500,43 억,,288929,N,N,0,N,00,N
diff --git a/086220/price/prices-20250501.csv b/086220/price/prices-20250501.csv
index 88c39520dcb4..bc76b02c4d61 100644
--- a/086220/price/prices-20250501.csv
+++ b/086220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160630,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,7400,5,1.46,1600,1600,1400,1610,1190,1400,1480.00,0.00,0,0,1754,1576,1488,1310,1222,1533,1267,53,210,500,860,1,1,10573865,148,-7.61,0.94,12,0.00,-184.00,1495.00,3800,20240619,-63.16,1200,20250305,16.67,1700,-17.65,20250404,1200,16.67,20250305,3800,-63.16,20240619,1200,16.67,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
+20250513,150638,57,100.00,KONEX,,,N,N,N,N, ,N,1600,200,2,14.29,3200,2,0.58,1600,1600,1600,1610,1190,1400,1600.00,0.00,0,0,1754,1576,1488,1310,1222,1533,1267,53,210,500,860,1,1,10573865,169,-8.70,1.07,12,0.00,-184.00,1495.00,3800,20240619,-57.89,1200,20250305,33.33,1700,-5.88,20250404,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
+20250513,140640,57,100.00,KONEX,,,N,N,N,N, ,N,1600,200,2,14.29,3200,2,0.58,1600,1600,1600,1610,1190,1400,1600.00,0.00,0,0,1754,1576,1488,1310,1222,1533,1267,53,210,500,860,1,1,10573865,169,-8.70,1.07,12,0.00,-184.00,1495.00,3800,20240619,-57.89,1200,20250305,33.33,1700,-5.88,20250404,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
+20250513,130640,57,100.00,KONEX,,,N,N,N,N, ,N,1600,200,2,14.29,3200,2,0.58,1600,1600,1600,1610,1190,1400,1600.00,0.00,0,0,1754,1576,1488,1310,1222,1533,1267,53,210,500,860,1,1,10573865,169,-8.70,1.07,12,0.00,-184.00,1495.00,3800,20240619,-57.89,1200,20250305,33.33,1700,-5.88,20250404,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
+20250513,120641,57,100.00,KONEX,,,N,N,N,N, ,N,1600,200,2,14.29,3200,2,0.58,1600,1600,1600,1610,1190,1400,1600.00,0.00,0,0,1754,1576,1488,1310,1222,1533,1267,53,210,500,860,1,1,10573865,169,-8.70,1.07,12,0.00,-184.00,1495.00,3800,20240619,-57.89,1200,20250305,33.33,1700,-5.88,20250404,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
+20250513,110641,57,100.00,KONEX,,,N,N,N,N, ,N,1600,200,2,14.29,3200,2,0.58,1600,1600,1600,1610,1190,1400,1600.00,0.00,0,0,1754,1576,1488,1310,1222,1533,1267,53,210,500,860,1,1,10573865,169,-8.70,1.07,12,0.00,-184.00,1495.00,3800,20240619,-57.89,1200,20250305,33.33,1700,-5.88,20250404,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
+20250513,100643,57,100.00,KONEX,,,N,N,N,N, ,N,1600,200,2,14.29,3200,2,0.58,1600,1600,1600,1610,1190,1400,1600.00,0.00,0,0,1754,1576,1488,1310,1222,1533,1267,53,210,500,860,1,1,10573865,169,-8.70,1.07,12,0.00,-184.00,1495.00,3800,20240619,-57.89,1200,20250305,33.33,1700,-5.88,20250404,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
+20250513,090645,57,100.00,KONEX,,,N,N,N,N, ,N,1600,200,2,14.29,3200,2,0.58,1600,1600,1600,1610,1190,1400,1600.00,0.00,0,0,1754,1576,1488,1310,1222,1533,1267,53,210,500,860,1,1,10573865,169,-8.70,1.07,12,0.00,-184.00,1495.00,3800,20240619,-57.89,1200,20250305,33.33,1700,-5.88,20250404,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
 20250512,160629,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-49,5,-3.38,502032,342,1554.55,1449,1666,1400,1666,1232,1449,1467.93,0.00,0,0,1543,1496,1453,1406,1363,1474,1384,53,217,500,890,1,1,10573865,148,-7.61,0.94,12,0.00,-184.00,1495.00,3800,20240619,-63.16,1200,20250305,16.67,1700,-17.65,20250404,1200,16.67,20250305,3800,-63.16,20240619,1200,16.67,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
 20250512,150636,57,100.00,KONEX,,,N,N,N,N, ,N,1600,151,2,10.42,497832,339,1540.91,1449,1666,1400,1666,1232,1449,1468.53,0.00,0,0,1543,1496,1453,1406,1363,1474,1384,53,217,500,890,1,1,10573865,169,-8.70,1.07,12,0.00,-184.00,1495.00,3800,20240619,-57.89,1200,20250305,33.33,1700,-5.88,20250404,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
 20250512,140634,57,100.00,KONEX,,,N,N,N,N, ,N,1600,151,2,10.42,497832,339,1540.91,1449,1666,1400,1666,1232,1449,1468.53,0.00,0,0,1543,1496,1453,1406,1363,1474,1384,53,217,500,890,1,1,10573865,169,-8.70,1.07,12,0.00,-184.00,1495.00,3800,20240619,-57.89,1200,20250305,33.33,1700,-5.88,20250404,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
diff --git a/086280/price/prices-20250501.csv b/086280/price/prices-20250501.csv
index 0f6219f566ac..f206e88b9591 100644
--- a/086280/price/prices-20250501.csv
+++ b/086280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160631,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,114700,4900,2,4.46,36651126850,324546,106.00,110200,114700,110200,142700,76900,109800,112929.86,49.25,0,83716,111400,110600,109000,108200,106600,111000,108600,375,32900,500,81250,100,1,75000000,86025,7.86,0.98,12,0.43,14585.00,116975.00,151000,20250131,-24.04,88835,20240502,29.12,151000,-24.04,20250131,104500,9.76,20250508,257500,-55.46,20240704,102000,12.45,20240807,0.27,Y,086280,500,375 억,,36938812,N,N,10615,N,00,N
+20250513,150639,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,114200,4400,2,4.01,31344225500,278213,90.87,110200,114500,110200,142700,76900,109800,112662.69,49.25,0,69718,111400,110600,109000,108200,106600,111000,108600,375,32900,500,81250,100,1,75000000,85650,7.83,0.98,12,0.37,14585.00,116975.00,151000,20250131,-24.37,88835,20240502,28.55,151000,-24.37,20250131,104500,9.28,20250508,257500,-55.65,20240704,102000,11.96,20240807,0.27,Y,086280,500,375 억,,36938812,N,N,1373,N,00,N
+20250513,140640,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,113000,3200,2,2.91,23784175400,211812,69.18,110200,113200,110200,142700,76900,109800,112289.08,49.25,0,57386,111400,110600,109000,108200,106600,111000,108600,375,32900,500,81250,100,1,75000000,84750,7.75,0.97,12,0.28,14585.00,116975.00,151000,20250131,-25.17,88835,20240502,27.20,151000,-25.17,20250131,104500,8.13,20250508,257500,-56.12,20240704,102000,10.78,20240807,0.27,Y,086280,500,375 억,,36938812,N,N,1373,N,00,N
+20250513,130640,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112500,2700,2,2.46,19887371250,177262,57.90,110200,113200,110200,142700,76900,109800,112191.96,49.25,0,45155,111400,110600,109000,108200,106600,111000,108600,375,32900,500,81250,100,1,75000000,84375,7.71,0.96,12,0.24,14585.00,116975.00,151000,20250131,-25.50,88835,20240502,26.64,151000,-25.50,20250131,104500,7.66,20250508,257500,-56.31,20240704,102000,10.29,20240807,0.27,Y,086280,500,375 억,,36938812,N,N,1373,N,00,N
+20250513,120642,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112900,3100,2,2.82,17381818050,155029,50.64,110200,113200,110200,142700,76900,109800,112119.78,49.25,0,41522,111400,110600,109000,108200,106600,111000,108600,375,32900,500,81250,100,1,75000000,84675,7.74,0.97,12,0.21,14585.00,116975.00,151000,20250131,-25.23,88835,20240502,27.09,151000,-25.23,20250131,104500,8.04,20250508,257500,-56.16,20240704,102000,10.69,20240807,0.27,Y,086280,500,375 억,,36938812,N,N,1373,N,00,N
+20250513,110641,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,113200,3400,2,3.10,14964884000,133624,43.64,110200,113200,110200,142700,76900,109800,111992.49,49.25,0,35511,111400,110600,109000,108200,106600,111000,108600,375,32900,500,81250,100,1,75000000,84900,7.76,0.97,12,0.18,14585.00,116975.00,151000,20250131,-25.03,88835,20240502,27.43,151000,-25.03,20250131,104500,8.33,20250508,257500,-56.04,20240704,102000,10.98,20240807,0.27,Y,086280,500,375 억,,36938812,N,N,1373,N,00,N
+20250513,100643,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112100,2300,2,2.09,10741311600,96133,31.40,110200,113000,110200,142700,76900,109800,111733.86,49.25,0,19260,111400,110600,109000,108200,106600,111000,108600,375,32900,500,81250,100,1,75000000,84075,7.69,0.96,12,0.13,14585.00,116975.00,151000,20250131,-25.76,88835,20240502,26.19,151000,-25.76,20250131,104500,7.27,20250508,257500,-56.47,20240704,102000,9.90,20240807,0.27,Y,086280,500,375 억,,36938812,N,N,1373,N,00,N
+20250513,090645,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112400,2600,2,2.37,2985707450,26852,8.77,110200,112500,110200,142700,76900,109800,111191.25,49.25,0,2227,111400,110600,109000,108200,106600,111000,108600,375,32900,500,81250,100,1,75000000,84300,7.71,0.96,12,0.04,14585.00,116975.00,151000,20250131,-25.56,88835,20240502,26.53,151000,-25.56,20250131,104500,7.56,20250508,257500,-56.35,20240704,102000,10.20,20240807,0.27,Y,086280,500,375 억,,36938812,N,N,1373,N,00,N
 20250512,160629,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,109800,3100,2,2.91,23966123950,220189,80.88,107800,109800,107400,138700,74700,106700,108842.96,49.32,0,74544,108233,107466,106833,106066,105433,107150,105750,375,32000,500,78950,100,1,75000000,82350,7.53,0.94,12,0.29,14585.00,116975.00,151000,20250131,-27.28,88835,20240502,23.60,151000,-27.28,20250131,104500,5.07,20250508,257500,-57.36,20240704,102000,7.65,20240807,0.27,Y,086280,500,375 억,,36989973,N,N,1373,N,00,N
 20250512,150636,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,109200,2500,2,2.34,20841211800,191661,70.40,107800,109400,107400,138700,74700,106700,108739.97,49.32,0,55203,108233,107466,106833,106066,105433,107150,105750,375,32000,500,78950,100,1,75000000,81900,7.49,0.93,12,0.26,14585.00,116975.00,151000,20250131,-27.68,88835,20240502,22.92,151000,-27.68,20250131,104500,4.50,20250508,257500,-57.59,20240704,102000,7.06,20240807,0.27,Y,086280,500,375 억,,36989973,N,N,4287,N,00,N
 20250512,140635,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,109100,2400,2,2.25,17268297000,158911,58.37,107800,109400,107400,138700,74700,106700,108666.47,49.32,0,47834,108233,107466,106833,106066,105433,107150,105750,375,32000,500,78950,100,1,75000000,81825,7.48,0.93,12,0.21,14585.00,116975.00,151000,20250131,-27.75,88835,20240502,22.81,151000,-27.75,20250131,104500,4.40,20250508,257500,-57.63,20240704,102000,6.96,20240807,0.27,Y,086280,500,375 억,,36989973,N,N,4287,N,00,N
diff --git a/086390/price/prices-20250501.csv b/086390/price/prices-20250501.csv
index c7f4e55bb5aa..09960b70d9e7 100644
--- a/086390/price/prices-20250501.csv
+++ b/086390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10340,-180,5,-1.71,441061415,42253,125.54,10630,10660,10150,13670,7370,10520,10438.58,7.88,0,8955,10786,10652,10406,10272,10026,10720,10340,106,3150,500,7570,10,1,21134126,2185,-8.26,1.78,12,0.20,-1252.00,5793.00,19500,20240523,-46.97,7470,20241209,38.42,15130,-31.66,20250122,8570,20.65,20250409,19500,-46.97,20240523,7470,38.42,20241209,2.20,Y,086390,500,105 억,,1666355,N,N,168,N,00,N
+20250513,150639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10340,-180,5,-1.71,424710445,40677,120.86,10630,10660,10150,13670,7370,10520,10441.05,7.88,0,9409,10786,10652,10406,10272,10026,10720,10340,106,3150,500,7570,10,1,21134126,2185,-8.26,1.78,12,0.19,-1252.00,5793.00,19500,20240523,-46.97,7470,20241209,38.42,15130,-31.66,20250122,8570,20.65,20250409,19500,-46.97,20240523,7470,38.42,20241209,2.20,Y,086390,500,105 억,,1666355,N,N,26,N,00,N
+20250513,140640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10340,-180,5,-1.71,369890020,35367,105.08,10630,10660,10150,13670,7370,10520,10458.62,7.88,0,8045,10786,10652,10406,10272,10026,10720,10340,106,3150,500,7570,10,1,21134126,2185,-8.26,1.78,12,0.17,-1252.00,5793.00,19500,20240523,-46.97,7470,20241209,38.42,15130,-31.66,20250122,8570,20.65,20250409,19500,-46.97,20240523,7470,38.42,20241209,2.20,Y,086390,500,105 억,,1666355,N,N,26,N,00,N
+20250513,130640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10410,-110,5,-1.05,336012900,32100,95.37,10630,10660,10150,13670,7370,10520,10467.69,7.88,0,7925,10786,10652,10406,10272,10026,10720,10340,106,3150,500,7570,10,1,21134126,2200,-8.31,1.80,12,0.15,-1252.00,5793.00,19500,20240523,-46.62,7470,20241209,39.36,15130,-31.20,20250122,8570,21.47,20250409,19500,-46.62,20240523,7470,39.36,20241209,2.20,Y,086390,500,105 억,,1666355,N,N,26,N,00,N
+20250513,120642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10420,-100,5,-0.95,299306860,28569,84.88,10630,10660,10150,13670,7370,10520,10476.63,7.88,0,7931,10786,10652,10406,10272,10026,10720,10340,106,3150,500,7570,10,1,21134126,2202,-8.32,1.80,12,0.14,-1252.00,5793.00,19500,20240523,-46.56,7470,20241209,39.49,15130,-31.13,20250122,8570,21.59,20250409,19500,-46.56,20240523,7470,39.49,20241209,2.20,Y,086390,500,105 억,,1666355,N,N,26,N,00,N
+20250513,110641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10550,30,2,0.29,254638050,24298,72.19,10630,10660,10150,13670,7370,10520,10479.79,7.88,0,7533,10786,10652,10406,10272,10026,10720,10340,106,3150,500,7570,10,1,21134126,2230,-8.43,1.82,12,0.11,-1252.00,5793.00,19500,20240523,-45.90,7470,20241209,41.23,15130,-30.27,20250122,8570,23.10,20250409,19500,-45.90,20240523,7470,41.23,20241209,2.20,Y,086390,500,105 억,,1666355,N,N,26,N,00,N
+20250513,100643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10450,-70,5,-0.67,198576030,18957,56.32,10630,10660,10150,13670,7370,10520,10475.08,7.88,0,5219,10786,10652,10406,10272,10026,10720,10340,106,3150,500,7570,10,1,21134126,2209,-8.35,1.80,12,0.09,-1252.00,5793.00,19500,20240523,-46.41,7470,20241209,39.89,15130,-30.93,20250122,8570,21.94,20250409,19500,-46.41,20240523,7470,39.89,20241209,2.20,Y,086390,500,105 억,,1666355,N,N,26,N,00,N
+20250513,090645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10630,110,2,1.05,44849350,4233,12.58,10630,10660,10540,13670,7370,10520,10595.17,7.88,0,1583,10786,10652,10406,10272,10026,10720,10340,106,3150,500,7570,10,1,21134126,2247,-8.49,1.83,12,0.02,-1252.00,5793.00,19500,20240523,-45.49,7470,20241209,42.30,15130,-29.74,20250122,8570,24.04,20250409,19500,-45.49,20240523,7470,42.30,20241209,2.20,Y,086390,500,105 억,,1666355,N,N,26,N,00,N
 20250512,160629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10520,390,2,3.85,349332560,33657,55.81,10400,10540,10160,13160,7100,10130,10379.21,7.85,0,10310,10716,10422,10236,9942,9756,10330,9850,106,3030,500,7290,10,1,21134126,2223,-8.40,1.82,12,0.16,-1252.00,5793.00,19500,20240523,-46.05,7470,20241209,40.83,15130,-30.47,20250122,8570,22.75,20250409,19500,-46.05,20240523,7470,40.83,20241209,2.23,Y,086390,500,105 억,,1658508,N,N,26,N,00,N
 20250512,150636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10460,330,2,3.26,321975540,31049,51.48,10400,10540,10160,13160,7100,10130,10369.93,7.85,0,8742,10716,10422,10236,9942,9756,10330,9850,106,3030,500,7290,10,1,21134126,2211,-8.35,1.81,12,0.15,-1252.00,5793.00,19500,20240523,-46.36,7470,20241209,40.03,15130,-30.87,20250122,8570,22.05,20250409,19500,-46.36,20240523,7470,40.03,20241209,2.23,Y,086390,500,105 억,,1658508,N,N,200,N,00,N
 20250512,140635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,220,2,2.17,255907055,24740,41.02,10400,10430,10160,13160,7100,10130,10343.88,7.85,0,7952,10716,10422,10236,9942,9756,10330,9850,106,3030,500,7290,10,1,21134126,2187,-8.27,1.79,12,0.12,-1252.00,5793.00,19500,20240523,-46.92,7470,20241209,38.55,15130,-31.59,20250122,8570,20.77,20250409,19500,-46.92,20240523,7470,38.55,20241209,2.23,Y,086390,500,105 억,,1658508,N,N,200,N,00,N
diff --git a/086450/price/prices-20250501.csv b/086450/price/prices-20250501.csv
index a4ce957114d8..5cb4165f06be 100644
--- a/086450/price/prices-20250501.csv
+++ b/086450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160631,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15680,40,2,0.26,1481504860,94291,77.18,15650,15800,15610,20300,10950,15640,15712.05,15.07,0,8987,15900,15770,15620,15490,15340,15695,15415,224,4660,500,11880,10,1,44883735,7038,11.59,1.17,12,0.21,1353.00,13409.00,20600,20240718,-23.88,14400,20250203,8.89,16840,-6.89,20250305,14400,8.89,20250203,20600,-23.88,20240718,14400,8.89,20250203,0.81,Y,086450,500,224 억,,6764469,N,N,5309,N,00,N
+20250513,150639,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15700,60,2,0.38,1417489580,90210,73.84,15650,15800,15610,20300,10950,15640,15713.22,15.07,0,9925,15900,15770,15620,15490,15340,15695,15415,224,4660,500,11880,10,1,44883735,7047,11.60,1.17,12,0.20,1353.00,13409.00,20600,20240718,-23.79,14400,20250203,9.03,16840,-6.77,20250305,14400,9.03,20250203,20600,-23.79,20240718,14400,9.03,20250203,0.81,Y,086450,500,224 억,,6764469,N,N,1122,N,00,N
+20250513,140640,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15710,70,2,0.45,1234863580,78586,64.32,15650,15800,15610,20300,10950,15640,15713.53,15.07,0,9335,15900,15770,15620,15490,15340,15695,15415,224,4660,500,11880,10,1,44883735,7051,11.61,1.17,12,0.18,1353.00,13409.00,20600,20240718,-23.74,14400,20250203,9.10,16840,-6.71,20250305,14400,9.10,20250203,20600,-23.74,20240718,14400,9.10,20250203,0.81,Y,086450,500,224 억,,6764469,N,N,1122,N,00,N
+20250513,130641,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15710,70,2,0.45,1053528650,67019,54.86,15650,15800,15610,20300,10950,15640,15719.85,15.07,0,6139,15900,15770,15620,15490,15340,15695,15415,224,4660,500,11880,10,1,44883735,7051,11.61,1.17,12,0.15,1353.00,13409.00,20600,20240718,-23.74,14400,20250203,9.10,16840,-6.71,20250305,14400,9.10,20250203,20600,-23.74,20240718,14400,9.10,20250203,0.81,Y,086450,500,224 억,,6764469,N,N,1122,N,00,N
+20250513,120642,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15720,80,2,0.51,931119870,59230,48.48,15650,15800,15610,20300,10950,15640,15720.41,15.07,0,7358,15900,15770,15620,15490,15340,15695,15415,224,4660,500,11880,10,1,44883735,7056,11.62,1.17,12,0.13,1353.00,13409.00,20600,20240718,-23.69,14400,20250203,9.17,16840,-6.65,20250305,14400,9.17,20250203,20600,-23.69,20240718,14400,9.17,20250203,0.81,Y,086450,500,224 억,,6764469,N,N,1122,N,00,N
+20250513,110641,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15780,140,2,0.90,813894900,51785,42.39,15650,15800,15610,20300,10950,15640,15716.81,15.07,0,8654,15900,15770,15620,15490,15340,15695,15415,224,4660,500,11880,10,1,44883735,7083,11.66,1.18,12,0.12,1353.00,13409.00,20600,20240718,-23.40,14400,20250203,9.58,16840,-6.29,20250305,14400,9.58,20250203,20600,-23.40,20240718,14400,9.58,20250203,0.81,Y,086450,500,224 억,,6764469,N,N,1122,N,00,N
+20250513,100643,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15720,80,2,0.51,381477960,24341,19.92,15650,15740,15610,20300,10950,15640,15672.24,15.07,0,1009,15900,15770,15620,15490,15340,15695,15415,224,4660,500,11880,10,1,44883735,7056,11.62,1.17,12,0.05,1353.00,13409.00,20600,20240718,-23.69,14400,20250203,9.17,16840,-6.65,20250305,14400,9.17,20250203,20600,-23.69,20240718,14400,9.17,20250203,0.81,Y,086450,500,224 억,,6764469,N,N,1122,N,00,N
+20250513,090646,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15640,0,3,0.00,46805270,2993,2.45,15650,15680,15610,20300,10950,15640,15638.25,15.07,0,-2045,15900,15770,15620,15490,15340,15695,15415,224,4660,500,11880,10,1,44883735,7020,11.56,1.17,12,0.01,1353.00,13409.00,20600,20240718,-24.08,14400,20250203,8.61,16840,-7.13,20250305,14400,8.61,20250203,20600,-24.08,20240718,14400,8.61,20250203,0.81,Y,086450,500,224 억,,6764469,N,N,1122,N,00,N
 20250512,160629,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15640,-10,5,-0.06,1911177155,122171,89.69,15700,15750,15470,20300,10960,15650,15643.46,15.13,0,-15667,15843,15746,15583,15486,15323,15795,15535,224,4650,500,11890,10,1,44883735,7020,11.56,1.17,12,0.27,1353.00,13409.00,20600,20240718,-24.08,14400,20250203,8.61,16840,-7.13,20250305,14400,8.61,20250203,20600,-24.08,20240718,14400,8.61,20250203,0.82,Y,086450,500,224 억,,6790996,N,N,1121,N,00,N
 20250512,150637,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15630,-20,5,-0.13,1806831515,115500,84.79,15700,15750,15470,20300,10960,15650,15643.56,15.13,0,-13922,15843,15746,15583,15486,15323,15795,15535,224,4650,500,11890,10,1,44883735,7015,11.55,1.17,12,0.26,1353.00,13409.00,20600,20240718,-24.13,14400,20250203,8.54,16840,-7.19,20250305,14400,8.54,20250203,20600,-24.13,20240718,14400,8.54,20250203,0.82,Y,086450,500,224 억,,6790996,N,N,1977,N,00,N
 20250512,140635,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15690,40,2,0.26,1539871890,98458,72.28,15700,15750,15470,20300,10960,15650,15639.88,15.13,0,-8675,15843,15746,15583,15486,15323,15795,15535,224,4650,500,11890,10,1,44883735,7042,11.60,1.17,12,0.22,1353.00,13409.00,20600,20240718,-23.83,14400,20250203,8.96,16840,-6.83,20250305,14400,8.96,20250203,20600,-23.83,20240718,14400,8.96,20250203,0.82,Y,086450,500,224 억,,6790996,N,N,1977,N,00,N
diff --git a/086460/price/prices-20250501.csv b/086460/price/prices-20250501.csv
index 355e9b391610..e7659e4c0e33 100644
--- a/086460/price/prices-20250501.csv
+++ b/086460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160631,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,5790,-74.89,20240514,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
+20250513,150639,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,5790,-74.89,20240514,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
+20250513,140641,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,5790,-74.89,20240514,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
+20250513,130641,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,5790,-74.89,20240514,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
+20250513,120642,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,5790,-74.89,20240514,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
+20250513,110642,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,5790,-74.89,20240514,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
+20250513,100644,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,5790,-74.89,20240514,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
+20250513,090646,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,5790,-74.89,20240514,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
 20250512,160630,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,5790,-74.89,20240514,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
 20250512,150637,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,5790,-74.89,20240514,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
 20250512,140635,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,5790,-74.89,20240514,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
diff --git a/086520/price/prices-20250501.csv b/086520/price/prices-20250501.csv
index 9450d3e6441c..b71b6e549bd3 100644
--- a/086520/price/prices-20250501.csv
+++ b/086520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160632,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,46950,-750,5,-1.57,27852878750,583073,111.56,48250,49100,46900,62000,33400,47700,47769.49,20.08,0,-30682,48133,47916,47533,47316,46933,48025,47425,136,14300,100,34340,50,1,135776152,63747,-30.95,3.91,12,0.43,-1517.00,12004.00,108304,20240430,-56.65,45150,20250403,3.99,68100,-31.06,20250227,45150,3.99,20250403,109200,-57.01,20240607,45150,3.99,20250403,1.41,Y,086520,100,135 억,,27269693,N,N,61017,N,00,N
+20250513,150640,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47050,-650,5,-1.36,24911652175,520454,99.58,48250,49100,47000,62000,33400,47700,47865.23,20.08,0,-12573,48133,47916,47533,47316,46933,48025,47425,136,14300,100,34340,50,1,135776152,63883,-31.02,3.92,12,0.38,-1517.00,12004.00,108304,20240430,-56.56,45150,20250403,4.21,68100,-30.91,20250227,45150,4.21,20250403,109200,-56.91,20240607,45150,4.21,20250403,1.41,Y,086520,100,135 억,,27269693,N,N,53810,N,00,N
+20250513,140641,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47300,-400,5,-0.84,21004478075,437521,83.71,48250,49100,47200,62000,33400,47700,48007.93,20.08,0,18054,48133,47916,47533,47316,46933,48025,47425,136,14300,100,34340,50,1,135776152,64222,-31.18,3.94,12,0.32,-1517.00,12004.00,108304,20240430,-56.33,45150,20250403,4.76,68100,-30.54,20250227,45150,4.76,20250403,109200,-56.68,20240607,45150,4.76,20250403,1.41,Y,086520,100,135 억,,27269693,N,N,53810,N,00,N
+20250513,130641,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47750,50,2,0.10,17419247075,361977,69.26,48250,49100,47400,62000,33400,47700,48122.52,20.08,0,55736,48133,47916,47533,47316,46933,48025,47425,136,14300,100,34340,50,1,135776152,64833,-31.48,3.98,12,0.27,-1517.00,12004.00,108304,20240430,-55.91,45150,20250403,5.76,68100,-29.88,20250227,45150,5.76,20250403,109200,-56.27,20240607,45150,5.76,20250403,1.41,Y,086520,100,135 억,,27269693,N,N,53810,N,00,N
+20250513,120643,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47800,100,2,0.21,16223122425,336926,64.46,48250,49100,47400,62000,33400,47700,48150.40,20.08,0,52621,48133,47916,47533,47316,46933,48025,47425,136,14300,100,34340,50,1,135776152,64901,-31.51,3.98,12,0.25,-1517.00,12004.00,108304,20240430,-55.86,45150,20250403,5.87,68100,-29.81,20250227,45150,5.87,20250403,109200,-56.23,20240607,45150,5.87,20250403,1.41,Y,086520,100,135 억,,27269693,N,N,53810,N,00,N
+20250513,110642,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47950,250,2,0.52,14938535500,310060,59.32,48250,49100,47400,62000,33400,47700,48179.50,20.08,0,49688,48133,47916,47533,47316,46933,48025,47425,136,14300,100,34340,50,1,135776152,65105,-31.61,3.99,12,0.23,-1517.00,12004.00,108304,20240430,-55.73,45150,20250403,6.20,68100,-29.59,20250227,45150,6.20,20250403,109200,-56.09,20240607,45150,6.20,20250403,1.41,Y,086520,100,135 억,,27269693,N,N,53810,N,00,N
+20250513,100644,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47900,200,2,0.42,12994918700,269509,51.57,48250,49100,47400,62000,33400,47700,48217.01,20.08,0,33726,48133,47916,47533,47316,46933,48025,47425,136,14300,100,34340,50,1,135776152,65037,-31.58,3.99,12,0.20,-1517.00,12004.00,108304,20240430,-55.77,45150,20250403,6.09,68100,-29.66,20250227,45150,6.09,20250403,109200,-56.14,20240607,45150,6.09,20250403,1.41,Y,086520,100,135 억,,27269693,N,N,53810,N,00,N
+20250513,090646,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,48900,1200,2,2.52,4014844900,82808,15.84,48250,49000,48100,62000,33400,47700,48483.78,20.08,0,29646,48133,47916,47533,47316,46933,48025,47425,136,14300,100,34340,50,1,135776152,66395,-32.23,4.07,12,0.06,-1517.00,12004.00,108304,20240430,-54.85,45150,20250403,8.31,68100,-28.19,20250227,45150,8.31,20250403,109200,-55.22,20240607,45150,8.31,20250403,1.41,Y,086520,100,135 억,,27269693,N,N,53810,N,00,N
 20250512,160630,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47700,550,2,1.17,24821474475,522658,99.88,47450,47750,47150,61200,33050,47150,47490.76,19.99,0,146406,49683,48416,47733,46466,45783,48075,46125,136,14050,100,33940,50,1,135776152,64765,-31.44,3.97,12,0.38,-1517.00,12004.00,108304,20240430,-55.96,45150,20250403,5.65,68100,-29.96,20250227,45150,5.65,20250403,109200,-56.32,20240607,45150,5.65,20250403,1.40,Y,086520,100,135 억,,27136237,N,N,53732,N,00,N
 20250512,150637,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47750,600,2,1.27,23082021400,486196,92.91,47450,47750,47150,61200,33050,47150,47474.73,19.99,0,133140,49683,48416,47733,46466,45783,48075,46125,136,14050,100,33940,50,1,135776152,64833,-31.48,3.98,12,0.36,-1517.00,12004.00,108304,20240430,-55.91,45150,20250403,5.76,68100,-29.88,20250227,45150,5.76,20250403,109200,-56.27,20240607,45150,5.76,20250403,1.40,Y,086520,100,135 억,,27136237,N,N,49262,N,00,N
 20250512,140636,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47450,300,2,0.64,17487692500,368707,70.46,47450,47750,47150,61200,33050,47150,47429.78,19.99,0,78515,49683,48416,47733,46466,45783,48075,46125,136,14050,100,33940,50,1,135776152,64426,-31.28,3.95,12,0.27,-1517.00,12004.00,108304,20240430,-56.19,45150,20250403,5.09,68100,-30.32,20250227,45150,5.09,20250403,109200,-56.55,20240607,45150,5.09,20250403,1.40,Y,086520,100,135 억,,27136237,N,N,49262,N,00,N
diff --git a/086670/price/prices-20250501.csv b/086670/price/prices-20250501.csv
index d8ce928eac82..4fe212a0b300 100644
--- a/086670/price/prices-20250501.csv
+++ b/086670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9270,-50,5,-0.54,33626775,3637,20.74,9370,9420,9200,12110,6530,9320,9245.61,1.32,0,-687,9860,9590,9370,9100,8880,9725,9235,46,2790,500,5960,10,1,9125174,846,20.55,0.69,12,0.04,451.00,13474.00,14300,20240508,-35.17,6900,20241209,34.35,10240,-9.47,20250305,7050,31.49,20250114,14130,-34.39,20240605,6900,34.35,20241209,0.57,Y,086670,500,45 억,,120602,N,N,364,N,00,N
+20250513,150640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9210,-110,5,-1.18,29221200,3160,18.02,9370,9420,9200,12110,6530,9320,9247.22,1.32,0,-561,9860,9590,9370,9100,8880,9725,9235,46,2790,500,5960,10,1,9125174,840,20.42,0.68,12,0.03,451.00,13474.00,14300,20240508,-35.59,6900,20241209,33.48,10240,-10.06,20250305,7050,30.64,20250114,14130,-34.82,20240605,6900,33.48,20241209,0.57,Y,086670,500,45 억,,120602,N,N,1809,N,00,N
+20250513,140641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9220,-100,5,-1.07,25687830,2777,15.84,9370,9420,9200,12110,6530,9320,9250.21,1.32,0,-419,9860,9590,9370,9100,8880,9725,9235,46,2790,500,5960,10,1,9125174,841,20.44,0.68,12,0.03,451.00,13474.00,14300,20240508,-35.52,6900,20241209,33.62,10240,-9.96,20250305,7050,30.78,20250114,14130,-34.75,20240605,6900,33.62,20241209,0.57,Y,086670,500,45 억,,120602,N,N,1809,N,00,N
+20250513,130641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9220,-100,5,-1.07,22885220,2473,14.11,9370,9420,9200,12110,6530,9320,9254.03,1.32,0,-393,9860,9590,9370,9100,8880,9725,9235,46,2790,500,5960,10,1,9125174,841,20.44,0.68,12,0.03,451.00,13474.00,14300,20240508,-35.52,6900,20241209,33.62,10240,-9.96,20250305,7050,30.78,20250114,14130,-34.75,20240605,6900,33.62,20241209,0.57,Y,086670,500,45 억,,120602,N,N,1809,N,00,N
+20250513,120643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9240,-80,5,-0.86,16647590,1798,10.26,9370,9420,9200,12110,6530,9320,9258.95,1.32,0,-267,9860,9590,9370,9100,8880,9725,9235,46,2790,500,5960,10,1,9125174,843,20.49,0.69,12,0.02,451.00,13474.00,14300,20240508,-35.38,6900,20241209,33.91,10240,-9.77,20250305,7050,31.06,20250114,14130,-34.61,20240605,6900,33.91,20241209,0.57,Y,086670,500,45 억,,120602,N,N,1809,N,00,N
+20250513,110642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9230,-90,5,-0.97,15491590,1673,9.54,9370,9420,9200,12110,6530,9320,9259.77,1.32,0,-227,9860,9590,9370,9100,8880,9725,9235,46,2790,500,5960,10,1,9125174,842,20.47,0.69,12,0.02,451.00,13474.00,14300,20240508,-35.45,6900,20241209,33.77,10240,-9.86,20250305,7050,30.92,20250114,14130,-34.68,20240605,6900,33.77,20241209,0.57,Y,086670,500,45 억,,120602,N,N,1809,N,00,N
+20250513,100644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9230,-90,5,-0.97,11317715,1220,6.96,9370,9420,9220,12110,6530,9320,9276.82,1.32,0,-198,9860,9590,9370,9100,8880,9725,9235,46,2790,500,5960,10,1,9125174,842,20.47,0.69,12,0.01,451.00,13474.00,14300,20240508,-35.45,6900,20241209,33.77,10240,-9.86,20250305,7050,30.92,20250114,14130,-34.68,20240605,6900,33.77,20241209,0.57,Y,086670,500,45 억,,120602,N,N,1809,N,00,N
+20250513,090646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9370,50,2,0.54,46850,5,0.03,9370,9370,9370,12110,6530,9320,9370.00,1.32,0,0,9860,9590,9370,9100,8880,9725,9235,46,2790,500,5960,10,1,9125174,855,20.78,0.70,12,0.00,451.00,13474.00,14300,20240508,-34.48,6900,20241209,35.80,10240,-8.50,20250305,7050,32.91,20250114,14130,-33.69,20240605,6900,35.80,20241209,0.57,Y,086670,500,45 억,,120602,N,N,1809,N,00,N
 20250512,160630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9320,40,2,0.43,160926500,17240,422.24,9290,9640,9150,12060,6500,9280,9334.48,1.35,0,-2063,9466,9372,9266,9172,9066,9320,9120,46,2780,500,5930,10,1,9125174,850,20.67,0.69,12,0.19,451.00,13474.00,14300,20240508,-34.83,6900,20241209,35.07,10240,-8.98,20250305,7050,32.20,20250114,14130,-34.04,20240605,6900,35.07,20241209,0.57,Y,086670,500,45 억,,122815,N,N,1809,N,00,N
 20250512,150637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9370,90,2,0.97,159247510,17060,417.83,9290,9640,9150,12060,6500,9280,9334.56,1.35,0,-2015,9466,9372,9266,9172,9066,9320,9120,46,2780,500,5930,10,1,9125174,855,20.78,0.70,12,0.19,451.00,13474.00,14300,20240508,-34.48,6900,20241209,35.80,10240,-8.50,20250305,7050,32.91,20250114,14130,-33.69,20240605,6900,35.80,20241209,0.57,Y,086670,500,45 억,,122815,N,N,377,N,00,N
 20250512,140636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9420,140,2,1.51,117636720,12618,309.04,9290,9640,9150,12060,6500,9280,9322.93,1.35,0,-772,9466,9372,9266,9172,9066,9320,9120,46,2780,500,5930,10,1,9125174,860,20.89,0.70,12,0.14,451.00,13474.00,14300,20240508,-34.13,6900,20241209,36.52,10240,-8.01,20250305,7050,33.62,20250114,14130,-33.33,20240605,6900,36.52,20241209,0.57,Y,086670,500,45 억,,122815,N,N,377,N,00,N
diff --git a/086710/price/prices-20250501.csv b/086710/price/prices-20250501.csv
index 7e2590986b9b..d1fed925eeb1 100644
--- a/086710/price/prices-20250501.csv
+++ b/086710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160632,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14180,-300,5,-2.07,2062668280,146001,104.34,14460,14460,14000,18820,10140,14480,14127.77,2.50,0,-13807,15453,14966,14673,14186,13893,14820,14040,61,4340,500,9260,10,1,12203280,1730,18.98,2.16,12,1.20,747.00,6567.00,24200,20240614,-41.40,8010,20240429,77.03,16500,-14.06,20250430,9060,56.51,20250102,24200,-41.40,20240614,8440,68.01,20241209,4.64,Y,086710,500,61 억,,305596,N,N,644,N,00,N
+20250513,150640,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14150,-330,5,-2.28,1974302410,139761,99.88,14460,14460,14000,18820,10140,14480,14126.28,2.50,0,-14016,15453,14966,14673,14186,13893,14820,14040,61,4340,500,9260,10,1,12203280,1727,18.94,2.15,12,1.15,747.00,6567.00,24200,20240614,-41.53,8010,20240429,76.65,16500,-14.24,20250430,9060,56.18,20250102,24200,-41.53,20240614,8440,67.65,20241209,4.64,Y,086710,500,61 억,,305596,N,N,5185,N,00,N
+20250513,140641,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14110,-370,5,-2.56,1751098190,123984,88.60,14460,14460,14000,18820,10140,14480,14123.58,2.50,0,-12858,15453,14966,14673,14186,13893,14820,14040,61,4340,500,9260,10,1,12203280,1722,18.89,2.15,12,1.02,747.00,6567.00,24200,20240614,-41.69,8010,20240429,76.15,16500,-14.48,20250430,9060,55.74,20250102,24200,-41.69,20240614,8440,67.18,20241209,4.64,Y,086710,500,61 억,,305596,N,N,5185,N,00,N
+20250513,130642,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14060,-420,5,-2.90,1611574055,114048,81.50,14460,14460,14000,18820,10140,14480,14130.66,2.50,0,-11238,15453,14966,14673,14186,13893,14820,14040,61,4340,500,9260,10,1,12203280,1716,18.82,2.14,12,0.93,747.00,6567.00,24200,20240614,-41.90,8010,20240429,75.53,16500,-14.79,20250430,9060,55.19,20250102,24200,-41.90,20240614,8440,66.59,20241209,4.64,Y,086710,500,61 억,,305596,N,N,5185,N,00,N
+20250513,120643,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14100,-380,5,-2.62,1499632885,106098,75.82,14460,14460,14000,18820,10140,14480,14134.41,2.50,0,-8140,15453,14966,14673,14186,13893,14820,14040,61,4340,500,9260,10,1,12203280,1721,18.88,2.15,12,0.87,747.00,6567.00,24200,20240614,-41.74,8010,20240429,76.03,16500,-14.55,20250430,9060,55.63,20250102,24200,-41.74,20240614,8440,67.06,20241209,4.64,Y,086710,500,61 억,,305596,N,N,5185,N,00,N
+20250513,110642,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14110,-370,5,-2.56,1329837385,94008,67.18,14460,14460,14000,18820,10140,14480,14146.00,2.50,0,-5437,15453,14966,14673,14186,13893,14820,14040,61,4340,500,9260,10,1,12203280,1722,18.89,2.15,12,0.77,747.00,6567.00,24200,20240614,-41.69,8010,20240429,76.15,16500,-14.48,20250430,9060,55.74,20250102,24200,-41.69,20240614,8440,67.18,20241209,4.64,Y,086710,500,61 억,,305596,N,N,5185,N,00,N
+20250513,100644,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14150,-330,5,-2.28,1076520055,76075,54.37,14460,14460,14000,18820,10140,14480,14150.77,2.50,0,-3565,15453,14966,14673,14186,13893,14820,14040,61,4340,500,9260,10,1,12203280,1727,18.94,2.15,12,0.62,747.00,6567.00,24200,20240614,-41.53,8010,20240429,76.65,16500,-14.24,20250430,9060,56.18,20250102,24200,-41.53,20240614,8440,67.65,20241209,4.64,Y,086710,500,61 억,,305596,N,N,5185,N,00,N
+20250513,090647,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14300,-180,5,-1.24,238383545,16648,11.90,14460,14460,14220,18820,10140,14480,14319.05,2.50,0,617,15453,14966,14673,14186,13893,14820,14040,61,4340,500,9260,10,1,12203280,1745,19.14,2.18,12,0.14,747.00,6567.00,24200,20240614,-40.91,8010,20240429,78.53,16500,-13.33,20250430,9060,57.84,20250102,24200,-40.91,20240614,8440,69.43,20241209,4.64,Y,086710,500,61 억,,305596,N,N,5185,N,00,N
 20250512,160630,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14480,-470,5,-3.14,2055093220,139932,80.28,15100,15160,14380,19430,10470,14950,14686.27,2.46,0,-3443,15390,15170,14840,14620,14290,15005,14455,61,4480,500,9560,10,1,12203280,1767,19.38,2.20,12,1.15,747.00,6567.00,24200,20240614,-40.17,8000,20240426,81.00,16500,-12.24,20250430,9060,59.82,20250102,24200,-40.17,20240614,8440,71.56,20241209,4.74,Y,086710,500,61 억,,299781,N,N,5185,N,00,N
 20250512,150638,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14440,-510,5,-3.41,1994120330,135716,77.86,15100,15160,14380,19430,10470,14950,14693.22,2.46,0,-2766,15390,15170,14840,14620,14290,15005,14455,61,4480,500,9560,10,1,12203280,1762,19.33,2.20,12,1.11,747.00,6567.00,24200,20240614,-40.33,8000,20240426,80.50,16500,-12.48,20250430,9060,59.38,20250102,24200,-40.33,20240614,8440,71.09,20241209,4.74,Y,086710,500,61 억,,299781,N,N,11976,N,00,N
 20250512,140636,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14620,-330,5,-2.21,1583557410,107314,61.57,15100,15160,14610,19430,10470,14950,14756.19,2.46,0,-6403,15390,15170,14840,14620,14290,15005,14455,61,4480,500,9560,10,1,12203280,1784,19.57,2.23,12,0.88,747.00,6567.00,24200,20240614,-39.59,8000,20240426,82.75,16500,-11.39,20250430,9060,61.37,20250102,24200,-39.59,20240614,8440,73.22,20241209,4.74,Y,086710,500,61 억,,299781,N,N,11976,N,00,N
diff --git a/086790/price/prices-20250501.csv b/086790/price/prices-20250501.csv
index 20e5b339719c..5a21b45e82ab 100644
--- a/086790/price/prices-20250501.csv
+++ b/086790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160632,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64900,0,3,0.00,36699168950,569223,129.66,64300,64900,64000,84300,45500,64900,64472.39,66.59,0,23683,65766,65332,64566,64132,63366,65550,64350,15012,19400,5000,49320,100,1,287240880,186419,5.04,0.43,12,0.20,12872.00,149740.00,69300,20240827,-6.35,51500,20250409,26.02,66000,-1.67,20250507,51500,26.02,20250409,69300,-6.35,20240827,51500,26.02,20250409,0.02,Y,086790,5000,15012 억,,191263877,N,N,52981,N,00,N
+20250513,150640,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64600,-300,5,-0.46,29019894900,450741,102.67,64300,64900,64000,84300,45500,64900,64382.64,66.59,0,9222,65766,65332,64566,64132,63366,65550,64350,15012,19400,5000,49320,100,1,287240880,185558,5.02,0.43,12,0.16,12872.00,149740.00,69300,20240827,-6.78,51500,20250409,25.44,66000,-2.12,20250507,51500,25.44,20250409,69300,-6.78,20240827,51500,25.44,20250409,0.02,Y,086790,5000,15012 억,,191263877,N,N,15104,N,00,N
+20250513,140642,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64600,-300,5,-0.46,24810936150,385496,87.81,64300,64900,64000,84300,45500,64900,64361.07,66.59,0,189,65766,65332,64566,64132,63366,65550,64350,15012,19400,5000,49320,100,1,287240880,185558,5.02,0.43,12,0.13,12872.00,149740.00,69300,20240827,-6.78,51500,20250409,25.44,66000,-2.12,20250507,51500,25.44,20250409,69300,-6.78,20240827,51500,25.44,20250409,0.02,Y,086790,5000,15012 억,,191263877,N,N,15104,N,00,N
+20250513,130642,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64500,-400,5,-0.62,21214642550,329727,75.11,64300,64900,64000,84300,45500,64900,64340.02,66.59,0,1074,65766,65332,64566,64132,63366,65550,64350,15012,19400,5000,49320,100,1,287240880,185270,5.01,0.43,12,0.11,12872.00,149740.00,69300,20240827,-6.93,51500,20250409,25.24,66000,-2.27,20250507,51500,25.24,20250409,69300,-6.93,20240827,51500,25.24,20250409,0.02,Y,086790,5000,15012 억,,191263877,N,N,15104,N,00,N
+20250513,120643,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64400,-500,5,-0.77,18291923550,284387,64.78,64300,64900,64000,84300,45500,64900,64320.53,66.59,0,4228,65766,65332,64566,64132,63366,65550,64350,15012,19400,5000,49320,100,1,287240880,184983,5.00,0.43,12,0.10,12872.00,149740.00,69300,20240827,-7.07,51500,20250409,25.05,66000,-2.42,20250507,51500,25.05,20250409,69300,-7.07,20240827,51500,25.05,20250409,0.02,Y,086790,5000,15012 억,,191263877,N,N,15104,N,00,N
+20250513,110643,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64400,-500,5,-0.77,15132293400,235329,53.60,64300,64900,64000,84300,45500,64900,64302.71,66.59,0,-2097,65766,65332,64566,64132,63366,65550,64350,15012,19400,5000,49320,100,1,287240880,184983,5.00,0.43,12,0.08,12872.00,149740.00,69300,20240827,-7.07,51500,20250409,25.05,66000,-2.42,20250507,51500,25.05,20250409,69300,-7.07,20240827,51500,25.05,20250409,0.02,Y,086790,5000,15012 억,,191263877,N,N,15104,N,00,N
+20250513,100645,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64200,-700,5,-1.08,10661404850,165756,37.76,64300,64900,64000,84300,45500,64900,64319.87,66.59,0,-1255,65766,65332,64566,64132,63366,65550,64350,15012,19400,5000,49320,100,1,287240880,184409,4.99,0.43,12,0.06,12872.00,149740.00,69300,20240827,-7.36,51500,20250409,24.66,66000,-2.73,20250507,51500,24.66,20250409,69300,-7.36,20240827,51500,24.66,20250409,0.02,Y,086790,5000,15012 억,,191263877,N,N,15104,N,00,N
+20250513,090647,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64450,-450,5,-0.69,3428572250,53261,12.13,64300,64900,64100,84300,45500,64900,64373.04,66.59,0,5120,65766,65332,64566,64132,63366,65550,64350,15012,19400,5000,49320,100,1,287240880,185127,5.01,0.43,12,0.02,12872.00,149740.00,69300,20240827,-7.00,51500,20250409,25.15,66000,-2.35,20250507,51500,25.15,20250409,69300,-7.00,20240827,51500,25.15,20250409,0.02,Y,086790,5000,15012 억,,191263877,N,N,15104,N,00,N
 20250512,160631,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64900,1100,2,1.72,28341824400,439014,50.89,64300,65000,63800,82900,44700,63800,64556.45,66.56,0,-36899,64666,64232,63666,63232,62666,64450,63450,15012,19100,5000,48480,100,1,287240880,186419,5.04,0.43,12,0.15,12872.00,149740.00,69300,20240827,-6.35,51500,20250409,26.02,66000,-1.67,20250507,51500,26.02,20250409,69300,-6.35,20240827,51500,26.02,20250409,0.02,Y,086790,5000,15012 억,,191181491,N,N,15104,N,00,N
 20250512,150638,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64500,700,2,1.10,23090985550,357978,41.49,64300,65000,63800,82900,44700,63800,64503.92,66.56,0,-39484,64666,64232,63666,63232,62666,64450,63450,15012,19100,5000,48480,100,1,287240880,185270,5.01,0.43,12,0.12,12872.00,149740.00,69300,20240827,-6.93,51500,20250409,25.24,66000,-2.27,20250507,51500,25.24,20250409,69300,-6.93,20240827,51500,25.24,20250409,0.02,Y,086790,5000,15012 억,,191181491,N,N,21204,N,00,N
 20250512,140636,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64400,600,2,0.94,19670206950,304903,35.34,64300,65000,63800,82900,44700,63800,64513.00,66.56,0,-33332,64666,64232,63666,63232,62666,64450,63450,15012,19100,5000,48480,100,1,287240880,184983,5.00,0.43,12,0.11,12872.00,149740.00,69300,20240827,-7.07,51500,20250409,25.05,66000,-2.42,20250507,51500,25.05,20250409,69300,-7.07,20240827,51500,25.05,20250409,0.02,Y,086790,5000,15012 억,,191181491,N,N,21204,N,00,N
diff --git a/086820/price/prices-20250501.csv b/086820/price/prices-20250501.csv
index 1c950040a61a..fa7990b86bf7 100644
--- a/086820/price/prices-20250501.csv
+++ b/086820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28300,2850,2,11.20,8871840200,311390,646.23,25800,30250,25700,33050,17850,25450,28491.92,1.21,0,9400,27516,26482,25666,24632,23816,26075,24225,41,7600,500,17810,50,1,8163426,2310,-19.32,7.37,12,3.81,-1465.00,3838.00,33100,20250306,-14.50,11710,20240805,141.67,33100,-14.50,20250306,21150,33.81,20250407,33100,-14.50,20250306,11710,141.67,20240805,0.24,Y,086820,500,40 억,,98956,N,N,4770,N,00,N
+20250513,150641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29000,3550,2,13.95,7409448825,260680,540.99,25800,30250,25700,33050,17850,25450,28423.54,1.21,0,3100,27516,26482,25666,24632,23816,26075,24225,41,7600,500,17810,50,1,8163426,2367,-19.80,7.56,12,3.19,-1465.00,3838.00,33100,20250306,-12.39,11710,20240805,147.65,33100,-12.39,20250306,21150,37.12,20250407,33100,-12.39,20250306,11710,147.65,20240805,0.24,Y,086820,500,40 억,,98956,N,N,2830,N,00,N
+20250513,140642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27100,1650,2,6.48,1370944100,52247,108.43,25800,27200,25700,33050,17850,25450,26239.67,1.21,0,6017,27516,26482,25666,24632,23816,26075,24225,41,7600,500,17810,50,1,8163426,2212,-18.50,7.06,12,0.64,-1465.00,3838.00,33100,20250306,-18.13,11710,20240805,131.43,33100,-18.13,20250306,21150,28.13,20250407,33100,-18.13,20250306,11710,131.43,20240805,0.24,Y,086820,500,40 억,,98956,N,N,2830,N,00,N
+20250513,130642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26150,700,2,2.75,955149100,36479,75.70,25800,26850,25700,33050,17850,25450,26183.53,1.21,0,3022,27516,26482,25666,24632,23816,26075,24225,41,7600,500,17810,50,1,8163426,2135,-17.85,6.81,12,0.45,-1465.00,3838.00,33100,20250306,-21.00,11710,20240805,123.31,33100,-21.00,20250306,21150,23.64,20250407,33100,-21.00,20250306,11710,123.31,20240805,0.24,Y,086820,500,40 억,,98956,N,N,2830,N,00,N
+20250513,120644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25950,500,2,1.96,835011900,31852,66.10,25800,26850,25700,33050,17850,25450,26215.37,1.21,0,1874,27516,26482,25666,24632,23816,26075,24225,41,7600,500,17810,50,1,8163426,2118,-17.71,6.76,12,0.39,-1465.00,3838.00,33100,20250306,-21.60,11710,20240805,121.61,33100,-21.60,20250306,21150,22.70,20250407,33100,-21.60,20250306,11710,121.61,20240805,0.24,Y,086820,500,40 억,,98956,N,N,2830,N,00,N
+20250513,110643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26150,700,2,2.75,730787250,27841,57.78,25800,26850,25800,33050,17850,25450,26248.60,1.21,0,2518,27516,26482,25666,24632,23816,26075,24225,41,7600,500,17810,50,1,8163426,2135,-17.85,6.81,12,0.34,-1465.00,3838.00,33100,20250306,-21.00,11710,20240805,123.31,33100,-21.00,20250306,21150,23.64,20250407,33100,-21.00,20250306,11710,123.31,20240805,0.24,Y,086820,500,40 억,,98956,N,N,2830,N,00,N
+20250513,100645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26250,800,2,3.14,614948750,23387,48.53,25800,26850,25800,33050,17850,25450,26294.47,1.21,0,2846,27516,26482,25666,24632,23816,26075,24225,41,7600,500,17810,50,1,8163426,2143,-17.92,6.84,12,0.29,-1465.00,3838.00,33100,20250306,-20.69,11710,20240805,124.17,33100,-20.69,20250306,21150,24.11,20250407,33100,-20.69,20250306,11710,124.17,20240805,0.24,Y,086820,500,40 억,,98956,N,N,2830,N,00,N
+20250513,090647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26750,1300,2,5.11,313528900,11883,24.66,25800,26800,25800,33050,17850,25450,26384.66,1.21,0,2264,27516,26482,25666,24632,23816,26075,24225,41,7600,500,17810,50,1,8163426,2184,-18.26,6.97,12,0.15,-1465.00,3838.00,33100,20250306,-19.18,11710,20240805,128.44,33100,-19.18,20250306,21150,26.48,20250407,33100,-19.18,20250306,11710,128.44,20240805,0.24,Y,086820,500,40 억,,98956,N,N,2830,N,00,N
 20250512,160631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,-500,5,-1.93,1210310675,47627,105.49,26700,26700,24850,33700,18200,25950,25412.25,1.17,0,3276,27350,26650,26300,25600,25250,26475,25425,41,7750,500,18160,50,1,8163426,2078,-17.37,6.63,12,0.58,-1465.00,3838.00,33100,20250306,-23.11,11710,20240805,117.34,33100,-23.11,20250306,21150,20.33,20250407,33100,-23.11,20250306,11710,117.34,20240805,0.28,Y,086820,500,40 억,,95527,N,N,2830,N,00,N
 20250512,150638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25200,-750,5,-2.89,1140962325,44890,99.43,26700,26700,24850,33700,18200,25950,25416.85,1.17,0,2582,27350,26650,26300,25600,25250,26475,25425,41,7750,500,18160,50,1,8163426,2057,-17.20,6.57,12,0.55,-1465.00,3838.00,33100,20250306,-23.87,11710,20240805,115.20,33100,-23.87,20250306,21150,19.15,20250407,33100,-23.87,20250306,11710,115.20,20240805,0.28,Y,086820,500,40 억,,95527,N,N,0,N,00,N
 20250512,140637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25600,-350,5,-1.35,988936025,38861,86.07,26700,26700,24850,33700,18200,25950,25448.03,1.17,0,1768,27350,26650,26300,25600,25250,26475,25425,41,7750,500,18160,50,1,8163426,2090,-17.47,6.67,12,0.48,-1465.00,3838.00,33100,20250306,-22.66,11710,20240805,118.62,33100,-22.66,20250306,21150,21.04,20250407,33100,-22.66,20250306,11710,118.62,20240805,0.28,Y,086820,500,40 억,,95527,N,N,0,N,00,N
diff --git a/086890/price/prices-20250501.csv b/086890/price/prices-20250501.csv
index 547ef583033e..2d20c6f14b98 100644
--- a/086890/price/prices-20250501.csv
+++ b/086890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5040,70,2,1.41,601228105,119851,169.17,4980,5070,4970,6460,3480,4970,5016.46,2.81,0,23341,5086,5027,4971,4912,4856,5000,4885,185,1490,500,3570,10,1,36906993,1860,12.29,1.79,12,0.32,410.00,2809.00,8000,20240626,-37.00,3945,20241209,27.76,6180,-18.45,20250306,4240,18.87,20250203,8000,-37.00,20240626,3945,27.76,20241209,1.07,Y,086890,500,184 억,,1036759,N,N,8917,N,00,N
+20250513,150641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5040,70,2,1.41,587192625,117064,165.24,4980,5070,4970,6460,3480,4970,5016.00,2.81,0,22617,5086,5027,4971,4912,4856,5000,4885,185,1490,500,3570,10,1,36906993,1860,12.29,1.79,12,0.32,410.00,2809.00,8000,20240626,-37.00,3945,20241209,27.76,6180,-18.45,20250306,4240,18.87,20250203,8000,-37.00,20240626,3945,27.76,20241209,1.07,Y,086890,500,184 억,,1036759,N,N,8917,N,00,N
+20250513,140642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5050,80,2,1.61,543903745,108460,153.09,4980,5070,4970,6460,3480,4970,5014.79,2.81,0,21101,5086,5027,4971,4912,4856,5000,4885,185,1490,500,3570,10,1,36906993,1864,12.32,1.80,12,0.29,410.00,2809.00,8000,20240626,-36.88,3945,20241209,28.01,6180,-18.28,20250306,4240,19.10,20250203,8000,-36.88,20240626,3945,28.01,20241209,1.07,Y,086890,500,184 억,,1036759,N,N,8917,N,00,N
+20250513,130643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5030,60,2,1.21,435264780,86878,122.63,4980,5070,4970,6460,3480,4970,5010.07,2.81,0,18073,5086,5027,4971,4912,4856,5000,4885,185,1490,500,3570,10,1,36906993,1856,12.27,1.79,12,0.24,410.00,2809.00,8000,20240626,-37.12,3945,20241209,27.50,6180,-18.61,20250306,4240,18.63,20250203,8000,-37.12,20240626,3945,27.50,20241209,1.07,Y,086890,500,184 억,,1036759,N,N,8917,N,00,N
+20250513,120644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,50,2,1.01,396113170,79086,111.63,4980,5070,4970,6460,3480,4970,5008.64,2.81,0,16496,5086,5027,4971,4912,4856,5000,4885,185,1490,500,3570,10,1,36906993,1853,12.24,1.79,12,0.21,410.00,2809.00,8000,20240626,-37.25,3945,20241209,27.25,6180,-18.77,20250306,4240,18.40,20250203,8000,-37.25,20240626,3945,27.25,20241209,1.07,Y,086890,500,184 억,,1036759,N,N,8917,N,00,N
+20250513,110643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,50,2,1.01,306616275,61338,86.58,4980,5070,4970,6460,3480,4970,4998.80,2.81,0,17163,5086,5027,4971,4912,4856,5000,4885,185,1490,500,3570,10,1,36906993,1853,12.24,1.79,12,0.17,410.00,2809.00,8000,20240626,-37.25,3945,20241209,27.25,6180,-18.77,20250306,4240,18.40,20250203,8000,-37.25,20240626,3945,27.25,20241209,1.07,Y,086890,500,184 억,,1036759,N,N,8917,N,00,N
+20250513,100645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5010,40,2,0.80,210645830,42135,59.47,4980,5070,4970,6460,3480,4970,4999.31,2.81,0,12004,5086,5027,4971,4912,4856,5000,4885,185,1490,500,3570,10,1,36906993,1849,12.22,1.78,12,0.11,410.00,2809.00,8000,20240626,-37.38,3945,20241209,27.00,6180,-18.93,20250306,4240,18.16,20250203,8000,-37.38,20240626,3945,27.00,20241209,1.07,Y,086890,500,184 억,,1036759,N,N,8917,N,00,N
+20250513,090647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5050,80,2,1.61,39244985,7826,11.05,4980,5070,4980,6460,3480,4970,5014.69,2.81,0,5870,5086,5027,4971,4912,4856,5000,4885,185,1490,500,3570,10,1,36906993,1864,12.32,1.80,12,0.02,410.00,2809.00,8000,20240626,-36.88,3945,20241209,28.01,6180,-18.28,20250306,4240,19.10,20250203,8000,-36.88,20240626,3945,28.01,20241209,1.07,Y,086890,500,184 억,,1036759,N,N,8917,N,00,N
 20250512,160631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4970,-50,5,-1.00,347844139,70286,46.90,5020,5030,4915,6520,3520,5020,4948.92,2.83,0,-6409,5136,5077,4981,4922,4826,5107,4952,185,1500,500,3610,5,1,36906993,1834,12.12,1.77,12,0.19,410.00,2809.00,8000,20240626,-37.88,3945,20241209,25.98,6180,-19.58,20250306,4240,17.22,20250203,8000,-37.88,20240626,3945,25.98,20241209,1.08,Y,086890,500,184 억,,1042824,N,N,8917,N,00,N
 20250512,150638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4960,-60,5,-1.20,318135505,64303,42.91,5020,5030,4915,6520,3520,5020,4947.44,2.83,0,-4516,5136,5077,4981,4922,4826,5107,4952,185,1500,500,3610,5,1,36906993,1831,12.10,1.77,12,0.17,410.00,2809.00,8000,20240626,-38.00,3945,20241209,25.73,6180,-19.74,20250306,4240,16.98,20250203,8000,-38.00,20240626,3945,25.73,20241209,1.08,Y,086890,500,184 억,,1042824,N,N,13070,N,00,N
 20250512,140637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4955,-65,5,-1.29,294200298,59476,39.69,5020,5030,4915,6520,3520,5020,4946.54,2.83,0,-4831,5136,5077,4981,4922,4826,5107,4952,185,1500,500,3610,5,1,36906993,1829,12.09,1.76,12,0.16,410.00,2809.00,8000,20240626,-38.06,3945,20241209,25.60,6180,-19.82,20250306,4240,16.86,20250203,8000,-38.06,20240626,3945,25.60,20241209,1.08,Y,086890,500,184 억,,1042824,N,N,13070,N,00,N
diff --git a/086900/price/prices-20250501.csv b/086900/price/prices-20250501.csv
index 181f23ee16e6..c85a542ad997 100644
--- a/086900/price/prices-20250501.csv
+++ b/086900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160633,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,164000,3600,2,2.24,14215298450,88165,31.05,162300,164500,158500,208500,112300,160400,161235.17,11.72,0,1488,191400,175900,165200,149700,139000,170550,144350,36,48100,500,115480,100,1,7298497,11970,74.85,2.21,12,1.21,2191.00,74086.00,218000,20240822,-24.77,112100,20250120,46.30,182700,-10.24,20250509,112100,46.30,20250120,218000,-24.77,20240822,112100,46.30,20250120,2.84,Y,086900,500,36 억,,855058,N,N,3814,N,00,N
+20250513,150641,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,163800,3400,2,2.12,13587611850,84334,29.70,162300,164500,158500,208500,112300,160400,161116.65,11.72,0,2047,191400,175900,165200,149700,139000,170550,144350,36,48100,500,115480,100,1,7298497,11955,74.76,2.21,12,1.16,2191.00,74086.00,218000,20240822,-24.86,112100,20250120,46.12,182700,-10.34,20250509,112100,46.12,20250120,218000,-24.86,20240822,112100,46.12,20250120,2.84,Y,086900,500,36 억,,855058,N,N,8533,N,00,N
+20250513,140643,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,162300,1900,2,1.18,11374563400,70774,24.92,162300,163600,158500,208500,112300,160400,160716.70,11.72,0,2320,191400,175900,165200,149700,139000,170550,144350,36,48100,500,115480,100,1,7298497,11845,74.08,2.19,12,0.97,2191.00,74086.00,218000,20240822,-25.55,112100,20250120,44.78,182700,-11.17,20250509,112100,44.78,20250120,218000,-25.55,20240822,112100,44.78,20250120,2.84,Y,086900,500,36 억,,855058,N,N,8533,N,00,N
+20250513,130643,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,161100,700,2,0.44,9645948100,60008,21.13,162300,163600,158500,208500,112300,160400,160744.37,11.72,0,1096,191400,175900,165200,149700,139000,170550,144350,36,48100,500,115480,100,1,7298497,11758,73.53,2.17,12,0.82,2191.00,74086.00,218000,20240822,-26.10,112100,20250120,43.71,182700,-11.82,20250509,112100,43.71,20250120,218000,-26.10,20240822,112100,43.71,20250120,2.84,Y,086900,500,36 억,,855058,N,N,8533,N,00,N
+20250513,120644,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,160600,200,2,0.12,8497400200,52861,18.61,162300,163600,158500,208500,112300,160400,160749.90,11.72,0,27,191400,175900,165200,149700,139000,170550,144350,36,48100,500,115480,100,1,7298497,11721,73.30,2.17,12,0.72,2191.00,74086.00,218000,20240822,-26.33,112100,20250120,43.26,182700,-12.10,20250509,112100,43.26,20250120,218000,-26.33,20240822,112100,43.26,20250120,2.84,Y,086900,500,36 억,,855058,N,N,8533,N,00,N
+20250513,110643,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,161200,800,2,0.50,7109692250,44223,15.57,162300,163600,158500,208500,112300,160400,160769.11,11.72,0,-271,191400,175900,165200,149700,139000,170550,144350,36,48100,500,115480,100,1,7298497,11765,73.57,2.18,12,0.61,2191.00,74086.00,218000,20240822,-26.06,112100,20250120,43.80,182700,-11.77,20250509,112100,43.80,20250120,218000,-26.06,20240822,112100,43.80,20250120,2.84,Y,086900,500,36 억,,855058,N,N,8533,N,00,N
+20250513,100645,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,161000,600,2,0.37,4587416800,28647,10.09,162300,162400,158500,208500,112300,160400,160136.03,11.72,0,3371,191400,175900,165200,149700,139000,170550,144350,36,48100,500,115480,100,1,7298497,11751,73.48,2.17,12,0.39,2191.00,74086.00,218000,20240822,-26.15,112100,20250120,43.62,182700,-11.88,20250509,112100,43.62,20250120,218000,-26.15,20240822,112100,43.62,20250120,2.84,Y,086900,500,36 억,,855058,N,N,8533,N,00,N
+20250513,090648,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,159400,-1000,5,-0.62,554177500,3443,1.21,162300,162400,159100,208500,112300,160400,160957.74,11.72,0,-1335,191400,175900,165200,149700,139000,170550,144350,36,48100,500,115480,100,1,7298497,11634,72.75,2.15,12,0.05,2191.00,74086.00,218000,20240822,-26.88,112100,20250120,42.19,182700,-12.75,20250509,112100,42.19,20250120,218000,-26.88,20240822,112100,42.19,20250120,2.84,Y,086900,500,36 억,,855058,N,N,8533,N,00,N
 20250512,160631,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,160400,-20900,5,-11.53,46864434000,283974,658.40,180000,180700,154500,235500,127000,181300,165031.47,11.81,0,-271,185300,183300,180700,178700,176100,182000,177400,36,54200,500,130530,100,1,7298497,11707,73.21,2.17,12,3.89,2191.00,74086.00,218000,20240822,-26.42,112100,20250120,43.09,182700,-12.21,20250509,112100,43.09,20250120,218000,-26.42,20240822,112100,43.09,20250120,2.89,Y,086900,500,36 억,,862154,N,N,8530,N,00,N
 20250512,150639,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,160700,-20600,5,-11.36,44553921400,269564,624.99,180000,180700,154500,235500,127000,181300,165281.42,11.81,0,3524,185300,183300,180700,178700,176100,182000,177400,36,54200,500,130530,100,1,7298497,11729,73.35,2.17,12,3.69,2191.00,74086.00,218000,20240822,-26.28,112100,20250120,43.35,182700,-12.04,20250509,112100,43.35,20250120,218000,-26.28,20240822,112100,43.35,20250120,2.89,Y,086900,500,36 억,,862154,N,N,4470,N,00,N
 20250512,140637,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,162800,-18500,5,-10.20,33881788650,202732,470.04,180000,180700,154500,235500,127000,181300,167126.00,11.81,0,2703,185300,183300,180700,178700,176100,182000,177400,36,54200,500,130530,100,1,7298497,11882,74.30,2.20,12,2.78,2191.00,74086.00,218000,20240822,-25.32,112100,20250120,45.23,182700,-10.89,20250509,112100,45.23,20250120,218000,-25.32,20240822,112100,45.23,20250120,2.89,Y,086900,500,36 억,,862154,N,N,4470,N,00,N
diff --git a/086960/price/prices-20250501.csv b/086960/price/prices-20250501.csv
index d10e14ddd98b..0ce6ff3f5a59 100644
--- a/086960/price/prices-20250501.csv
+++ b/086960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1230,-7,5,-0.57,4447810719,3575305,16.80,1266,1279,1221,1608,866,1237,1244.04,3.62,0,-183751,1401,1319,1228,1146,1055,1360,1187,193,371,200,890,1,1,92821788,1142,15.97,0.89,12,3.85,77.00,1376.00,1827,20240523,-32.68,768,20241209,60.16,1610,-23.60,20250108,938,31.13,20250102,1827,-32.68,20240523,768,60.16,20241209,5.25,Y,086960,200,192 억,,3357743,N,N,46083,N,00,N
+20250513,150641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1230,-7,5,-0.57,4238940424,3405468,16.00,1266,1279,1221,1608,866,1237,1244.75,3.62,0,-217310,1401,1319,1228,1146,1055,1360,1187,193,371,200,890,1,1,92821788,1142,15.97,0.89,12,3.67,77.00,1376.00,1827,20240523,-32.68,768,20241209,60.16,1610,-23.60,20250108,938,31.13,20250102,1827,-32.68,20240523,768,60.16,20241209,5.25,Y,086960,200,192 억,,3357743,N,N,176638,N,00,N
+20250513,140643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1239,2,2,0.16,3796179090,3044939,14.31,1266,1279,1226,1608,866,1237,1246.72,3.62,0,-281330,1401,1319,1228,1146,1055,1360,1187,193,371,200,890,1,1,92821788,1150,16.09,0.90,12,3.28,77.00,1376.00,1827,20240523,-32.18,768,20241209,61.33,1610,-23.04,20250108,938,32.09,20250102,1827,-32.18,20240523,768,61.33,20241209,5.25,Y,086960,200,192 억,,3357743,N,N,176638,N,00,N
+20250513,130643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1240,3,2,0.24,2868399134,2299266,10.80,1266,1279,1226,1608,866,1237,1247.53,3.62,0,6041,1401,1319,1228,1146,1055,1360,1187,193,371,200,890,1,1,92821788,1151,16.10,0.90,12,2.48,77.00,1376.00,1827,20240523,-32.13,768,20241209,61.46,1610,-22.98,20250108,938,32.20,20250102,1827,-32.13,20240523,768,61.46,20241209,5.25,Y,086960,200,192 억,,3357743,N,N,176638,N,00,N
+20250513,120644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1237,0,3,0.00,2589077782,2074147,9.75,1266,1279,1226,1608,866,1237,1248.26,3.62,0,-404,1401,1319,1228,1146,1055,1360,1187,193,371,200,890,1,1,92821788,1148,16.06,0.90,12,2.23,77.00,1376.00,1827,20240523,-32.29,768,20241209,61.07,1610,-23.17,20250108,938,31.88,20250102,1827,-32.29,20240523,768,61.07,20241209,5.25,Y,086960,200,192 억,,3357743,N,N,176638,N,00,N
+20250513,110644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1232,-5,5,-0.40,2223622431,1777402,8.35,1266,1279,1230,1608,866,1237,1251.05,3.62,0,-83479,1401,1319,1228,1146,1055,1360,1187,193,371,200,890,1,1,92821788,1144,16.00,0.90,12,1.91,77.00,1376.00,1827,20240523,-32.57,768,20241209,60.42,1610,-23.48,20250108,938,31.34,20250102,1827,-32.57,20240523,768,60.42,20241209,5.25,Y,086960,200,192 억,,3357743,N,N,176638,N,00,N
+20250513,100646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1234,-3,5,-0.24,1957448518,1561588,7.34,1266,1279,1230,1608,866,1237,1253.50,3.62,0,-157164,1401,1319,1228,1146,1055,1360,1187,193,371,200,890,1,1,92821788,1145,16.03,0.90,12,1.68,77.00,1376.00,1827,20240523,-32.46,768,20241209,60.68,1610,-23.35,20250108,938,31.56,20250102,1827,-32.46,20240523,768,60.68,20241209,5.25,Y,086960,200,192 억,,3357743,N,N,176638,N,00,N
+20250513,090648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1252,15,2,1.21,950833580,751719,3.53,1266,1279,1250,1608,866,1237,1264.88,3.62,0,-134510,1401,1319,1228,1146,1055,1360,1187,193,371,200,890,1,1,92821788,1162,16.26,0.91,12,0.81,77.00,1376.00,1827,20240523,-31.47,768,20241209,63.02,1610,-22.24,20250108,938,33.48,20250102,1827,-31.47,20240523,768,63.02,20241209,5.25,Y,086960,200,192 억,,3357743,N,N,176638,N,00,N
 20250512,160632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1237,91,2,7.94,26071811615,20770209,4357.26,1150,1310,1137,1489,803,1146,1255.27,3.47,0,109684,1170,1158,1145,1133,1120,1151,1126,193,343,200,820,1,1,92821788,1148,16.06,0.90,12,22.38,77.00,1376.00,1827,20240523,-32.29,768,20241209,61.07,1610,-23.17,20250108,938,31.88,20250102,1827,-32.29,20240523,768,61.07,20241209,5.21,Y,086960,200,192 억,,3221526,N,N,176638,N,00,N
 20250512,150639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1231,85,2,7.42,25612337054,20397661,4279.10,1150,1310,1137,1489,803,1146,1255.65,3.47,0,90376,1170,1158,1145,1133,1120,1151,1126,193,343,200,820,1,1,92821788,1143,15.99,0.89,12,21.98,77.00,1376.00,1827,20240523,-32.62,768,20241209,60.29,1610,-23.54,20250108,938,31.24,20250102,1827,-32.62,20240523,768,60.29,20241209,5.21,Y,086960,200,192 억,,3221526,N,N,32027,N,00,N
 20250512,140637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1228,82,2,7.16,24508537373,19496896,4090.13,1150,1310,1137,1489,803,1146,1257.05,3.47,0,-242434,1170,1158,1145,1133,1120,1151,1126,193,343,200,820,1,1,92821788,1140,15.95,0.89,12,21.00,77.00,1376.00,1827,20240523,-32.79,768,20241209,59.90,1610,-23.73,20250108,938,30.92,20250102,1827,-32.79,20240523,768,59.90,20241209,5.21,Y,086960,200,192 억,,3221526,N,N,32027,N,00,N
diff --git a/086980/price/prices-20250501.csv b/086980/price/prices-20250501.csv
index 69bc62b1451d..64f2c509caf1 100644
--- a/086980/price/prices-20250501.csv
+++ b/086980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160634,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3290,-15,5,-0.45,404604120,122544,103.19,3310,3320,3290,4295,2315,3305,3301.70,2.68,0,12012,3348,3326,3308,3286,3268,3325,3285,313,990,500,2240,5,1,62638000,2061,7.51,1.55,12,0.20,438.00,2116.00,5050,20241104,-34.85,2740,20250409,20.07,3495,-5.87,20250220,2740,20.07,20250409,5050,-34.85,20241104,2740,20.07,20250409,2.72,Y,086980,500,313 억,,1678492,N,N,35310,N,00,N
+20250513,150642,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3305,0,3,0.00,375701715,113767,95.80,3310,3320,3290,4295,2315,3305,3302.38,2.68,0,11701,3348,3326,3308,3286,3268,3325,3285,313,990,500,2240,5,1,62638000,2070,7.55,1.56,12,0.18,438.00,2116.00,5050,20241104,-34.55,2740,20250409,20.62,3495,-5.44,20250220,2740,20.62,20250409,5050,-34.55,20241104,2740,20.62,20250409,2.72,Y,086980,500,313 억,,1678492,N,N,28019,N,00,N
+20250513,140643,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3305,0,3,0.00,295685255,89510,75.37,3310,3320,3290,4295,2315,3305,3303.38,2.68,0,4937,3348,3326,3308,3286,3268,3325,3285,313,990,500,2240,5,1,62638000,2070,7.55,1.56,12,0.14,438.00,2116.00,5050,20241104,-34.55,2740,20250409,20.62,3495,-5.44,20250220,2740,20.62,20250409,5050,-34.55,20241104,2740,20.62,20250409,2.72,Y,086980,500,313 억,,1678492,N,N,28019,N,00,N
+20250513,130643,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3305,0,3,0.00,250529350,75838,63.86,3310,3320,3290,4295,2315,3305,3303.48,2.68,0,7629,3348,3326,3308,3286,3268,3325,3285,313,990,500,2240,5,1,62638000,2070,7.55,1.56,12,0.12,438.00,2116.00,5050,20241104,-34.55,2740,20250409,20.62,3495,-5.44,20250220,2740,20.62,20250409,5050,-34.55,20241104,2740,20.62,20250409,2.72,Y,086980,500,313 억,,1678492,N,N,28019,N,00,N
+20250513,120645,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3310,5,2,0.15,216237725,65488,55.14,3310,3320,3290,4295,2315,3305,3301.94,2.68,0,5791,3348,3326,3308,3286,3268,3325,3285,313,990,500,2240,5,1,62638000,2073,7.56,1.56,12,0.10,438.00,2116.00,5050,20241104,-34.46,2740,20250409,20.80,3495,-5.29,20250220,2740,20.80,20250409,5050,-34.46,20241104,2740,20.80,20250409,2.72,Y,086980,500,313 억,,1678492,N,N,28019,N,00,N
+20250513,110644,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3310,5,2,0.15,165620275,50202,42.27,3310,3320,3290,4295,2315,3305,3299.08,2.68,0,6488,3348,3326,3308,3286,3268,3325,3285,313,990,500,2240,5,1,62638000,2073,7.56,1.56,12,0.08,438.00,2116.00,5050,20241104,-34.46,2740,20250409,20.80,3495,-5.29,20250220,2740,20.80,20250409,5050,-34.46,20241104,2740,20.80,20250409,2.72,Y,086980,500,313 억,,1678492,N,N,28019,N,00,N
+20250513,100646,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3290,-15,5,-0.45,94431665,28638,24.11,3310,3320,3290,4295,2315,3305,3297.43,2.68,0,-3049,3348,3326,3308,3286,3268,3325,3285,313,990,500,2240,5,1,62638000,2061,7.51,1.55,12,0.05,438.00,2116.00,5050,20241104,-34.85,2740,20250409,20.07,3495,-5.87,20250220,2740,20.07,20250409,5050,-34.85,20241104,2740,20.07,20250409,2.72,Y,086980,500,313 억,,1678492,N,N,28019,N,00,N
+20250513,090648,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3310,5,2,0.15,4101245,1239,1.04,3310,3315,3305,4295,2315,3305,3310.13,2.68,0,-473,3348,3326,3308,3286,3268,3325,3285,313,990,500,2240,5,1,62638000,2073,7.56,1.56,12,0.00,438.00,2116.00,5050,20241104,-34.46,2740,20250409,20.80,3495,-5.29,20250220,2740,20.80,20250409,5050,-34.46,20241104,2740,20.80,20250409,2.72,Y,086980,500,313 억,,1678492,N,N,28019,N,00,N
 20250512,160632,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3305,5,2,0.15,392708715,118759,81.69,3305,3330,3290,4290,2310,3300,3306.77,2.68,0,8212,3346,3322,3291,3267,3236,3307,3252,313,990,500,2240,5,1,62638000,2070,7.55,1.56,12,0.19,438.00,2116.00,5050,20241104,-34.55,2740,20250409,20.62,3495,-5.44,20250220,2740,20.62,20250409,5050,-34.55,20241104,2740,20.62,20250409,2.74,Y,086980,500,313 억,,1678006,N,N,28019,N,00,N
 20250512,150639,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3315,15,2,0.45,359039910,108574,74.68,3305,3330,3290,4290,2310,3300,3306.87,2.68,0,6875,3346,3322,3291,3267,3236,3307,3252,313,990,500,2240,5,1,62638000,2076,7.57,1.57,12,0.17,438.00,2116.00,5050,20241104,-34.36,2740,20250409,20.99,3495,-5.15,20250220,2740,20.99,20250409,5050,-34.36,20241104,2740,20.99,20250409,2.74,Y,086980,500,313 억,,1678006,N,N,25624,N,00,N
 20250512,140638,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3315,15,2,0.45,324289700,98084,67.47,3305,3330,3290,4290,2310,3300,3306.24,2.68,0,9282,3346,3322,3291,3267,3236,3307,3252,313,990,500,2240,5,1,62638000,2076,7.57,1.57,12,0.16,438.00,2116.00,5050,20241104,-34.36,2740,20250409,20.99,3495,-5.15,20250220,2740,20.99,20250409,5050,-34.36,20241104,2740,20.99,20250409,2.74,Y,086980,500,313 억,,1678006,N,N,25624,N,00,N
diff --git a/087010/price/prices-20250501.csv b/087010/price/prices-20250501.csv
index 1ec00d001949..9263b79defcf 100644
--- a/087010/price/prices-20250501.csv
+++ b/087010/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160634,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,194600,23600,2,13.80,115219755150,617340,284.51,175000,195900,173600,222000,119700,171000,186636.90,8.51,0,56617,183400,177200,167600,161400,151800,180300,164500,116,51000,500,119700,100,1,23297350,45337,-194.60,29.71,12,2.65,-1000.00,6550.00,195900,20250513,-0.66,26263,20240430,640.97,195900,-0.66,20250513,85000,128.94,20250225,195900,-0.66,20250513,27100,618.08,20240513,0.39,Y,087010,500,116 억,,1983607,N,N,36597,N,00,N
+20250513,150642,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,193300,22300,2,13.04,109151427950,586010,270.07,175000,195900,173600,222000,119700,171000,186262.06,8.51,0,55373,183400,177200,167600,161400,151800,180300,164500,116,51000,500,119700,100,1,23297350,45034,-193.30,29.51,12,2.52,-1000.00,6550.00,195900,20250513,-1.33,26263,20240430,636.02,195900,-1.33,20250513,85000,127.41,20250225,195900,-1.33,20250513,27100,613.28,20240513,0.39,Y,087010,500,116 억,,1983607,N,N,10192,N,00,N
+20250513,140643,57,100.00,KSQ150,,제약,N,N,N,N, ,N,188300,17300,2,10.12,84576310700,458490,211.30,175000,190700,173600,222000,119700,171000,184467.08,8.51,0,42307,183400,177200,167600,161400,151800,180300,164500,116,51000,500,119700,100,1,23297350,43869,-188.30,28.75,12,1.97,-1000.00,6550.00,191500,20250423,-1.67,26263,20240430,616.98,191500,-1.67,20250423,85000,121.53,20250225,191500,-1.67,20250423,27100,594.83,20240513,0.39,Y,087010,500,116 억,,1983607,N,N,10192,N,00,N
+20250513,130644,57,100.00,KSQ150,,제약,N,N,N,N, ,N,189100,18100,2,10.58,77900698600,422959,194.93,175000,190700,173600,222000,119700,171000,184180.26,8.51,0,37816,183400,177200,167600,161400,151800,180300,164500,116,51000,500,119700,100,1,23297350,44055,-189.10,28.87,12,1.82,-1000.00,6550.00,191500,20250423,-1.25,26263,20240430,620.02,191500,-1.25,20250423,85000,122.47,20250225,191500,-1.25,20250423,27100,597.79,20240513,0.39,Y,087010,500,116 억,,1983607,N,N,10192,N,00,N
+20250513,120645,57,100.00,KSQ150,,제약,N,N,N,N, ,N,187900,16900,2,9.88,67571594500,368412,169.79,175000,190700,173600,222000,119700,171000,183413.12,8.51,0,29855,183400,177200,167600,161400,151800,180300,164500,116,51000,500,119700,100,1,23297350,43776,-187.90,28.69,12,1.58,-1000.00,6550.00,191500,20250423,-1.88,26263,20240430,615.46,191500,-1.88,20250423,85000,121.06,20250225,191500,-1.88,20250423,27100,593.36,20240513,0.39,Y,087010,500,116 억,,1983607,N,N,10192,N,00,N
+20250513,110644,57,100.00,KSQ150,,제약,N,N,N,N, ,N,186600,15600,2,9.12,60330236000,329803,151.99,175000,190700,173600,222000,119700,171000,182928.10,8.51,0,28414,183400,177200,167600,161400,151800,180300,164500,116,51000,500,119700,100,1,23297350,43473,-186.60,28.49,12,1.42,-1000.00,6550.00,191500,20250423,-2.56,26263,20240430,610.51,191500,-2.56,20250423,85000,119.53,20250225,191500,-2.56,20250423,27100,588.56,20240513,0.39,Y,087010,500,116 억,,1983607,N,N,10192,N,00,N
+20250513,100646,57,100.00,KSQ150,,제약,N,N,N,N, ,N,181900,10900,2,6.37,27558127100,154422,71.17,175000,183700,173600,222000,119700,171000,178459.85,8.51,0,15451,183400,177200,167600,161400,151800,180300,164500,116,51000,500,119700,100,1,23297350,42378,-181.90,27.77,12,0.66,-1000.00,6550.00,191500,20250423,-5.01,26263,20240430,592.61,191500,-5.01,20250423,85000,114.00,20250225,191500,-5.01,20250423,27100,571.22,20240513,0.39,Y,087010,500,116 억,,1983607,N,N,10192,N,00,N
+20250513,090648,57,100.00,KSQ150,,제약,N,N,N,N, ,N,177300,6300,2,3.68,4320342900,24513,11.30,175000,178800,173600,222000,119700,171000,176247.01,8.51,0,-1376,183400,177200,167600,161400,151800,180300,164500,116,51000,500,119700,100,1,23297350,41306,-177.30,27.07,12,0.11,-1000.00,6550.00,191500,20250423,-7.42,26263,20240430,575.09,191500,-7.42,20250423,85000,108.59,20250225,191500,-7.42,20250423,27100,554.24,20240513,0.39,Y,087010,500,116 억,,1983607,N,N,10192,N,00,N
 20250512,160632,57,100.00,KSQ150,,제약,N,N,N,N, ,N,171000,4800,2,2.89,36354681300,216983,160.15,163200,173800,158000,216000,116400,166200,167544.75,8.36,0,32713,175266,170732,168466,163932,161666,169600,162800,116,49800,500,116340,100,1,23297350,39838,-171.00,26.11,12,0.93,-1000.00,6550.00,191500,20250423,-10.70,26263,20240430,551.11,191500,-10.70,20250423,85000,101.18,20250225,191500,-10.70,20250423,27100,531.00,20240513,0.40,Y,087010,500,116 억,,1947430,N,N,10192,N,00,N
 20250512,150639,57,100.00,KSQ150,,제약,N,N,N,N, ,N,170900,4700,2,2.83,35209253100,210278,155.20,163200,173800,158000,216000,116400,166200,167441.45,8.36,0,32276,175266,170732,168466,163932,161666,169600,162800,116,49800,500,116340,100,1,23297350,39815,-170.90,26.09,12,0.90,-1000.00,6550.00,191500,20250423,-10.76,26263,20240430,550.73,191500,-10.76,20250423,85000,101.06,20250225,191500,-10.76,20250423,27100,530.63,20240513,0.40,Y,087010,500,116 억,,1947430,N,N,8231,N,00,N
 20250512,140638,57,100.00,KSQ150,,제약,N,N,N,N, ,N,171300,5100,2,3.07,32081093100,192016,141.72,163200,173800,158000,216000,116400,166200,167075.10,8.36,0,28667,175266,170732,168466,163932,161666,169600,162800,116,49800,500,116340,100,1,23297350,39908,-171.30,26.15,12,0.82,-1000.00,6550.00,191500,20250423,-10.55,26263,20240430,552.25,191500,-10.55,20250423,85000,101.53,20250225,191500,-10.55,20250423,27100,532.10,20240513,0.40,Y,087010,500,116 억,,1947430,N,N,8231,N,00,N
diff --git a/087260/price/prices-20250501.csv b/087260/price/prices-20250501.csv
index 0978f1e4e5c4..302938ff6b17 100644
--- a/087260/price/prices-20250501.csv
+++ b/087260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1945,6,2,0.31,172921577,88841,75.03,1948,1953,1939,2520,1358,1939,1946.42,4.38,0,7775,1975,1956,1933,1914,1891,1966,1924,163,581,500,1240,1,1,32552861,633,45.23,1.29,12,0.27,43.00,1506.00,3485,20240430,-44.19,1706,20250409,14.01,2650,-26.60,20250116,1706,14.01,20250409,3330,-41.59,20240618,1706,14.01,20250409,2.88,Y,087260,500,162 억,,1425090,N,N,13239,N,00,N
+20250513,150642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1945,6,2,0.31,170834776,87768,74.12,1948,1953,1939,2520,1358,1939,1946.44,4.38,0,7836,1975,1956,1933,1914,1891,1966,1924,163,581,500,1240,1,1,32552861,633,45.23,1.29,12,0.27,43.00,1506.00,3485,20240430,-44.19,1706,20250409,14.01,2650,-26.60,20250116,1706,14.01,20250409,3330,-41.59,20240618,1706,14.01,20250409,2.88,Y,087260,500,162 억,,1425090,N,N,10352,N,00,N
+20250513,140644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1941,2,2,0.10,155752047,80006,67.56,1948,1953,1939,2520,1358,1939,1946.75,4.38,0,10521,1975,1956,1933,1914,1891,1966,1924,163,581,500,1240,1,1,32552861,632,45.14,1.29,12,0.25,43.00,1506.00,3485,20240430,-44.30,1706,20250409,13.77,2650,-26.75,20250116,1706,13.77,20250409,3330,-41.71,20240618,1706,13.77,20250409,2.88,Y,087260,500,162 억,,1425090,N,N,10352,N,00,N
+20250513,130644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1951,12,2,0.62,130181431,66848,56.45,1948,1953,1943,2520,1358,1939,1947.42,4.38,0,10628,1975,1956,1933,1914,1891,1966,1924,163,581,500,1240,1,1,32552861,635,45.37,1.30,12,0.21,43.00,1506.00,3485,20240430,-44.02,1706,20250409,14.36,2650,-26.38,20250116,1706,14.36,20250409,3330,-41.41,20240618,1706,14.36,20250409,2.88,Y,087260,500,162 억,,1425090,N,N,10352,N,00,N
+20250513,120645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1953,14,2,0.72,127028942,65231,55.09,1948,1953,1943,2520,1358,1939,1947.37,4.38,0,10778,1975,1956,1933,1914,1891,1966,1924,163,581,500,1240,1,1,32552861,636,45.42,1.30,12,0.20,43.00,1506.00,3485,20240430,-43.96,1706,20250409,14.48,2650,-26.30,20250116,1706,14.48,20250409,3330,-41.35,20240618,1706,14.48,20250409,2.88,Y,087260,500,162 억,,1425090,N,N,10352,N,00,N
+20250513,110645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1950,11,2,0.57,94091065,48343,40.83,1948,1953,1943,2520,1358,1939,1946.32,4.38,0,9523,1975,1956,1933,1914,1891,1966,1924,163,581,500,1240,1,1,32552861,635,45.35,1.29,12,0.15,43.00,1506.00,3485,20240430,-44.05,1706,20250409,14.30,2650,-26.42,20250116,1706,14.30,20250409,3330,-41.44,20240618,1706,14.30,20250409,2.88,Y,087260,500,162 억,,1425090,N,N,10352,N,00,N
+20250513,100646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1945,6,2,0.31,45952346,23615,19.94,1948,1952,1943,2520,1358,1939,1945.90,4.38,0,-1581,1975,1956,1933,1914,1891,1966,1924,163,581,500,1240,1,1,32552861,633,45.23,1.29,12,0.07,43.00,1506.00,3485,20240430,-44.19,1706,20250409,14.01,2650,-26.60,20250116,1706,14.01,20250409,3330,-41.59,20240618,1706,14.01,20250409,2.88,Y,087260,500,162 억,,1425090,N,N,10352,N,00,N
+20250513,090649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1952,13,2,0.67,7353249,3779,3.19,1948,1952,1943,2520,1358,1939,1945.82,4.38,0,713,1975,1956,1933,1914,1891,1966,1924,163,581,500,1240,1,1,32552861,635,45.40,1.30,12,0.01,43.00,1506.00,3485,20240430,-43.99,1706,20250409,14.42,2650,-26.34,20250116,1706,14.42,20250409,3330,-41.38,20240618,1706,14.42,20250409,2.88,Y,087260,500,162 억,,1425090,N,N,10352,N,00,N
 20250512,160632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1939,29,2,1.52,226546282,117000,108.77,1929,1952,1910,2480,1337,1910,1936.29,4.32,0,21529,2008,1958,1920,1870,1832,1940,1852,163,570,500,1220,1,1,32552861,631,45.09,1.29,12,0.36,43.00,1506.00,3485,20240430,-44.36,1706,20250409,13.66,2650,-26.83,20250116,1706,13.66,20250409,3330,-41.77,20240618,1706,13.66,20250409,2.92,Y,087260,500,162 억,,1407319,N,N,10352,N,00,N
 20250512,150640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1940,30,2,1.57,208008758,107444,99.89,1929,1952,1910,2480,1337,1910,1935.97,4.32,0,24154,2008,1958,1920,1870,1832,1940,1852,163,570,500,1220,1,1,32552861,632,45.12,1.29,12,0.33,43.00,1506.00,3485,20240430,-44.33,1706,20250409,13.72,2650,-26.79,20250116,1706,13.72,20250409,3330,-41.74,20240618,1706,13.72,20250409,2.92,Y,087260,500,162 억,,1407319,N,N,11632,N,00,N
 20250512,140638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1940,30,2,1.57,192879932,99643,92.64,1929,1952,1910,2480,1337,1910,1935.71,4.32,0,22355,2008,1958,1920,1870,1832,1940,1852,163,570,500,1220,1,1,32552861,632,45.12,1.29,12,0.31,43.00,1506.00,3485,20240430,-44.33,1706,20250409,13.72,2650,-26.79,20250116,1706,13.72,20250409,3330,-41.74,20240618,1706,13.72,20250409,2.92,Y,087260,500,162 억,,1407319,N,N,11632,N,00,N
diff --git a/087600/price/prices-20250501.csv b/087600/price/prices-20250501.csv
index 5136b5d39e3e..61bdba2c3077 100644
--- a/087600/price/prices-20250501.csv
+++ b/087600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7290,-20,5,-0.27,51377760,7085,166.00,7310,7310,7160,9500,5120,7310,7237.67,0.38,0,-1539,7450,7380,7240,7170,7030,7415,7205,41,2190,500,4670,10,1,8166558,595,17.15,0.56,12,0.09,425.00,12965.00,14000,20240509,-47.93,5230,20241210,39.39,8490,-14.13,20250321,6120,19.12,20250113,11630,-37.32,20240513,5230,39.39,20241210,0.91,Y,087600,500,40 억,,31422,N,N,0,N,00,N
+20250513,150643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7290,-20,5,-0.27,49475070,6824,159.89,7310,7310,7160,9500,5120,7310,7235.17,0.38,0,-1539,7450,7380,7240,7170,7030,7415,7205,41,2190,500,4670,10,1,8166558,595,17.15,0.56,12,0.08,425.00,12965.00,14000,20240509,-47.93,5230,20241210,39.39,8490,-14.13,20250321,6120,19.12,20250113,11630,-37.32,20240513,5230,39.39,20241210,0.91,Y,087600,500,40 억,,31422,N,N,0,N,00,N
+20250513,140644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,-60,5,-0.82,42636270,5884,137.86,7310,7310,7160,9500,5120,7310,7226.81,0.38,0,-1531,7450,7380,7240,7170,7030,7415,7205,41,2190,500,4670,10,1,8166558,592,17.06,0.56,12,0.07,425.00,12965.00,14000,20240509,-48.21,5230,20241210,38.62,8490,-14.61,20250321,6120,18.46,20250113,11630,-37.66,20240513,5230,38.62,20241210,0.91,Y,087600,500,40 억,,31422,N,N,0,N,00,N
+20250513,130644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7270,-40,5,-0.55,34533710,4769,111.74,7310,7310,7160,9500,5120,7310,7213.68,0.38,0,-927,7450,7380,7240,7170,7030,7415,7205,41,2190,500,4670,10,1,8166558,594,17.11,0.56,12,0.06,425.00,12965.00,14000,20240509,-48.07,5230,20241210,39.01,8490,-14.37,20250321,6120,18.79,20250113,11630,-37.49,20240513,5230,39.01,20241210,0.91,Y,087600,500,40 억,,31422,N,N,0,N,00,N
+20250513,120646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7220,-90,5,-1.23,28842380,3984,93.35,7310,7310,7160,9500,5120,7310,7202.76,0.38,0,-726,7450,7380,7240,7170,7030,7415,7205,41,2190,500,4670,10,1,8166558,590,16.99,0.56,12,0.05,425.00,12965.00,14000,20240509,-48.43,5230,20241210,38.05,8490,-14.96,20250321,6120,17.97,20250113,11630,-37.92,20240513,5230,38.05,20241210,0.91,Y,087600,500,40 억,,31422,N,N,0,N,00,N
+20250513,110645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,-80,5,-1.09,28177960,3892,91.19,7310,7310,7160,9500,5120,7310,7202.06,0.38,0,-661,7450,7380,7240,7170,7030,7415,7205,41,2190,500,4670,10,1,8166558,590,17.01,0.56,12,0.05,425.00,12965.00,14000,20240509,-48.36,5230,20241210,38.24,8490,-14.84,20250321,6120,18.14,20250113,11630,-37.83,20240513,5230,38.24,20241210,0.91,Y,087600,500,40 억,,31422,N,N,0,N,00,N
+20250513,100647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7210,-100,5,-1.37,25249680,3486,81.68,7310,7310,7160,9500,5120,7310,7200.05,0.38,0,-332,7450,7380,7240,7170,7030,7415,7205,41,2190,500,4670,10,1,8166558,589,16.96,0.56,12,0.04,425.00,12965.00,14000,20240509,-48.50,5230,20241210,37.86,8490,-15.08,20250321,6120,17.81,20250113,11630,-38.01,20240513,5230,37.86,20241210,0.91,Y,087600,500,40 억,,31422,N,N,0,N,00,N
+20250513,090649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7240,-70,5,-0.96,21832280,3013,70.60,7310,7310,7160,9500,5120,7310,7192.90,0.38,0,-76,7450,7380,7240,7170,7030,7415,7205,41,2190,500,4670,10,1,8166558,591,17.04,0.56,12,0.04,425.00,12965.00,14000,20240509,-48.29,5230,20241210,38.43,8490,-14.72,20250321,6120,18.30,20250113,11630,-37.75,20240513,5230,38.43,20241210,0.91,Y,087600,500,40 억,,31422,N,N,0,N,00,N
 20250512,160633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7310,120,2,1.67,30621050,4261,48.38,7160,7310,7100,9340,5040,7190,7186.24,0.39,0,138,7316,7252,7126,7062,6936,7285,7095,41,2150,500,4600,10,1,8166558,597,17.20,0.56,12,0.05,425.00,12965.00,14000,20240509,-47.79,5230,20241210,39.77,8490,-13.90,20250321,6120,19.44,20250113,11630,-37.15,20240513,5230,39.77,20241210,0.91,Y,087600,500,40 억,,31589,N,N,0,N,00,N
 20250512,150640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,10,2,0.14,24186420,3376,38.33,7160,7210,7100,9340,5040,7190,7164.22,0.39,0,352,7316,7252,7126,7062,6936,7285,7095,41,2150,500,4600,10,1,8166558,588,16.94,0.56,12,0.04,425.00,12965.00,14000,20240509,-48.57,5230,20241210,37.67,8490,-15.19,20250321,6120,17.65,20250113,11630,-38.09,20240513,5230,37.67,20241210,0.91,Y,087600,500,40 억,,31589,N,N,0,N,00,N
 20250512,140639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7140,-50,5,-0.70,19243670,2690,30.54,7160,7210,7100,9340,5040,7190,7153.78,0.39,0,368,7316,7252,7126,7062,6936,7285,7095,41,2150,500,4600,10,1,8166558,583,16.80,0.55,12,0.03,425.00,12965.00,14000,20240509,-49.00,5230,20241210,36.52,8490,-15.90,20250321,6120,16.67,20250113,11630,-38.61,20240513,5230,36.52,20241210,0.91,Y,087600,500,40 억,,31589,N,N,0,N,00,N
diff --git a/088130/price/prices-20250501.csv b/088130/price/prices-20250501.csv
index e05c7d47984f..228c3f8ce856 100644
--- a/088130/price/prices-20250501.csv
+++ b/088130/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,25,2,0.83,91684276,30361,186.04,3090,3090,2985,3925,2115,3020,3019.80,2.67,0,-3742,3100,3060,3030,2990,2960,3045,2975,99,905,500,1870,5,1,17485314,532,-2.08,0.43,12,0.17,-1462.00,7022.00,5700,20240924,-46.58,2720,20250409,11.95,3735,-18.47,20250109,2720,11.95,20250409,11400,-73.29,20240924,2720,11.95,20250409,2.04,Y,088130,500,99 억,,467028,N,N,3101,N,00,N
+20250513,150643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,5,2,0.17,84156940,27880,170.83,3090,3090,2985,3925,2115,3020,3018.54,2.67,0,-3056,3100,3060,3030,2990,2960,3045,2975,99,905,500,1870,5,1,17485314,529,-2.07,0.43,12,0.16,-1462.00,7022.00,5700,20240924,-46.93,2720,20250409,11.21,3735,-19.01,20250109,2720,11.21,20250409,11400,-73.46,20240924,2720,11.21,20250409,2.04,Y,088130,500,99 억,,467028,N,N,1355,N,00,N
+20250513,140644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,5,2,0.17,80988680,26836,164.44,3090,3090,2985,3925,2115,3020,3017.91,2.67,0,-2869,3100,3060,3030,2990,2960,3045,2975,99,905,500,1870,5,1,17485314,529,-2.07,0.43,12,0.15,-1462.00,7022.00,5700,20240924,-46.93,2720,20250409,11.21,3735,-19.01,20250109,2720,11.21,20250409,11400,-73.46,20240924,2720,11.21,20250409,2.04,Y,088130,500,99 억,,467028,N,N,1355,N,00,N
+20250513,130644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3030,10,2,0.33,78867400,26135,160.14,3090,3090,2985,3925,2115,3020,3017.69,2.67,0,-2621,3100,3060,3030,2990,2960,3045,2975,99,905,500,1870,5,1,17485314,530,-2.07,0.43,12,0.15,-1462.00,7022.00,5700,20240924,-46.84,2720,20250409,11.40,3735,-18.88,20250109,2720,11.40,20250409,11400,-73.42,20240924,2720,11.40,20250409,2.04,Y,088130,500,99 억,,467028,N,N,1355,N,00,N
+20250513,120646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,30,2,0.99,65915620,21879,134.06,3090,3090,2985,3925,2115,3020,3012.73,2.67,0,-2728,3100,3060,3030,2990,2960,3045,2975,99,905,500,1870,5,1,17485314,533,-2.09,0.43,12,0.13,-1462.00,7022.00,5700,20240924,-46.49,2720,20250409,12.13,3735,-18.34,20250109,2720,12.13,20250409,11400,-73.25,20240924,2720,12.13,20250409,2.04,Y,088130,500,99 억,,467028,N,N,1355,N,00,N
+20250513,110645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,20,2,0.66,60956870,20252,124.09,3090,3090,2985,3925,2115,3020,3009.92,2.67,0,-2097,3100,3060,3030,2990,2960,3045,2975,99,905,500,1870,5,1,17485314,532,-2.08,0.43,12,0.12,-1462.00,7022.00,5700,20240924,-46.67,2720,20250409,11.76,3735,-18.61,20250109,2720,11.76,20250409,11400,-73.33,20240924,2720,11.76,20250409,2.04,Y,088130,500,99 억,,467028,N,N,1355,N,00,N
+20250513,100647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,5,2,0.17,4703935,1556,9.53,3090,3090,3010,3925,2115,3020,3023.09,2.67,0,-109,3100,3060,3030,2990,2960,3045,2975,99,905,500,1870,5,1,17485314,529,-2.07,0.43,12,0.01,-1462.00,7022.00,5700,20240924,-46.93,2720,20250409,11.21,3735,-19.01,20250109,2720,11.21,20250409,11400,-73.46,20240924,2720,11.21,20250409,2.04,Y,088130,500,99 억,,467028,N,N,1355,N,00,N
+20250513,090649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3065,45,2,1.49,2462225,813,4.98,3090,3090,3020,3925,2115,3020,3028.57,2.67,0,-44,3100,3060,3030,2990,2960,3045,2975,99,905,500,1870,5,1,17485314,536,-2.10,0.44,12,0.00,-1462.00,7022.00,5700,20240924,-46.23,2720,20250409,12.68,3735,-17.94,20250109,2720,12.68,20250409,11400,-73.11,20240924,2720,12.68,20250409,2.04,Y,088130,500,99 억,,467028,N,N,1355,N,00,N
 20250512,160633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3020,-30,5,-0.98,49128955,16320,268.33,3065,3070,3000,3965,2135,3050,3010.35,2.68,0,-1902,3120,3085,3060,3025,3000,3102,3042,99,915,500,1890,5,1,17485314,528,-2.07,0.43,12,0.09,-1462.00,7022.00,5700,20240924,-47.02,2720,20250409,11.03,3735,-19.14,20250109,2720,11.03,20250409,11400,-73.51,20240924,2720,11.03,20250409,2.03,Y,088130,500,99 억,,469033,N,N,1355,N,00,N
 20250512,150640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3020,-30,5,-0.98,43140860,14337,235.73,3065,3070,3000,3965,2135,3050,3009.06,2.68,0,-1693,3120,3085,3060,3025,3000,3102,3042,99,915,500,1890,5,1,17485314,528,-2.07,0.43,12,0.08,-1462.00,7022.00,5700,20240924,-47.02,2720,20250409,11.03,3735,-19.14,20250109,2720,11.03,20250409,11400,-73.51,20240924,2720,11.03,20250409,2.03,Y,088130,500,99 억,,469033,N,N,245,N,00,N
 20250512,140639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3015,-35,5,-1.15,26748440,8888,146.14,3065,3070,3000,3965,2135,3050,3009.50,2.68,0,-799,3120,3085,3060,3025,3000,3102,3042,99,915,500,1890,5,1,17485314,527,-2.06,0.43,12,0.05,-1462.00,7022.00,5700,20240924,-47.11,2720,20250409,10.85,3735,-19.28,20250109,2720,10.85,20250409,11400,-73.55,20240924,2720,10.85,20250409,2.03,Y,088130,500,99 억,,469033,N,N,245,N,00,N
diff --git a/088260/price/prices-20250501.csv b/088260/price/prices-20250501.csv
index 1598c753e641..df0cfeeb2571 100644
--- a/088260/price/prices-20250501.csv
+++ b/088260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160635,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4740,65,2,1.39,159778120,34082,144.49,4725,4740,4655,6070,3275,4675,4688.05,0.81,0,4303,4781,4727,4686,4632,4591,4707,4612,317,1395,500,3450,5,1,63341590,3002,0.00,0.00,12,0.05,0.00,0.00,5420,20240731,-12.55,3980,20250211,19.10,4760,-0.42,20250502,3980,19.10,20250211,5420,-12.55,20240731,3980,19.10,20250211,0.00,Y,088260,500,316 억,,511881,N,N,12,N,00,N
+20250513,150643,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4710,35,2,0.75,129856550,27766,117.71,4725,4725,4655,6070,3275,4675,4676.82,0.81,0,4241,4781,4727,4686,4632,4591,4707,4612,317,1395,500,3450,5,1,63341590,2983,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-13.10,3980,20250211,18.34,4760,-1.05,20250502,3980,18.34,20250211,5420,-13.10,20240731,3980,18.34,20250211,0.00,Y,088260,500,316 억,,511881,N,N,2,N,00,N
+20250513,140644,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4690,15,2,0.32,108277630,23178,98.26,4725,4725,4655,6070,3275,4675,4671.57,0.81,0,3683,4781,4727,4686,4632,4591,4707,4612,317,1395,500,3450,5,1,63341590,2971,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-13.47,3980,20250211,17.84,4760,-1.47,20250502,3980,17.84,20250211,5420,-13.47,20240731,3980,17.84,20250211,0.00,Y,088260,500,316 억,,511881,N,N,2,N,00,N
+20250513,130645,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4665,-10,5,-0.21,71612805,15334,65.01,4725,4725,4655,6070,3275,4675,4670.20,0.81,0,3870,4781,4727,4686,4632,4591,4707,4612,317,1395,500,3450,5,1,63341590,2955,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-13.93,3980,20250211,17.21,4760,-2.00,20250502,3980,17.21,20250211,5420,-13.93,20240731,3980,17.21,20250211,0.00,Y,088260,500,316 억,,511881,N,N,2,N,00,N
+20250513,120646,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4665,-10,5,-0.21,57144245,12234,51.87,4725,4725,4655,6070,3275,4675,4670.94,0.81,0,3009,4781,4727,4686,4632,4591,4707,4612,317,1395,500,3450,5,1,63341590,2955,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-13.93,3980,20250211,17.21,4760,-2.00,20250502,3980,17.21,20250211,5420,-13.93,20240731,3980,17.21,20250211,0.00,Y,088260,500,316 억,,511881,N,N,2,N,00,N
+20250513,110645,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4665,-10,5,-0.21,41292070,8837,37.46,4725,4725,4655,6070,3275,4675,4672.63,0.81,0,2097,4781,4727,4686,4632,4591,4707,4612,317,1395,500,3450,5,1,63341590,2955,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-13.93,3980,20250211,17.21,4760,-2.00,20250502,3980,17.21,20250211,5420,-13.93,20240731,3980,17.21,20250211,0.00,Y,088260,500,316 억,,511881,N,N,2,N,00,N
+20250513,100647,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4655,-20,5,-0.43,15184935,3243,13.75,4725,4725,4655,6070,3275,4675,4682.37,0.81,0,-633,4781,4727,4686,4632,4591,4707,4612,317,1395,500,3450,5,1,63341590,2949,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-14.11,3980,20250211,16.96,4760,-2.21,20250502,3980,16.96,20250211,5420,-14.11,20240731,3980,16.96,20250211,0.00,Y,088260,500,316 억,,511881,N,N,2,N,00,N
+20250513,090649,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4705,30,2,0.64,2890220,613,2.60,4725,4725,4705,6070,3275,4675,4714.88,0.81,0,-404,4781,4727,4686,4632,4591,4707,4612,317,1395,500,3450,5,1,63341590,2980,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-13.19,3980,20250211,18.22,4760,-1.16,20250502,3980,18.22,20250211,5420,-13.19,20240731,3980,18.22,20250211,0.00,Y,088260,500,316 억,,511881,N,N,2,N,00,N
 20250512,160633,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4675,-25,5,-0.53,110422362,23588,141.56,4695,4740,4645,6110,3290,4700,4681.29,0.81,0,-75,4733,4716,4683,4666,4633,4725,4675,317,1410,500,3470,5,1,63341590,2961,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-13.75,3980,20250211,17.46,4760,-1.79,20250502,3980,17.46,20250211,5420,-13.75,20240731,3980,17.46,20250211,0.00,Y,088260,500,316 억,,511897,N,N,2,N,00,N
 20250512,150641,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4670,-30,5,-0.64,90732650,19376,116.28,4695,4740,4645,6110,3290,4700,4682.73,0.81,0,202,4733,4716,4683,4666,4633,4725,4675,317,1410,500,3470,5,1,63341590,2958,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-13.84,3980,20250211,17.34,4760,-1.89,20250502,3980,17.34,20250211,5420,-13.84,20240731,3980,17.34,20250211,0.00,Y,088260,500,316 억,,511897,N,N,829,N,00,N
 20250512,140639,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4685,-15,5,-0.32,78645660,16792,100.77,4695,4740,4645,6110,3290,4700,4683.52,0.81,0,202,4733,4716,4683,4666,4633,4725,4675,317,1410,500,3470,5,1,63341590,2968,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-13.56,3980,20250211,17.71,4760,-1.58,20250502,3980,17.71,20250211,5420,-13.56,20240731,3980,17.71,20250211,0.00,Y,088260,500,316 억,,511897,N,N,829,N,00,N
diff --git a/088280/price/prices-20250501.csv b/088280/price/prices-20250501.csv
index b6a70b069b6e..9e7b79213b7f 100644
--- a/088280/price/prices-20250501.csv
+++ b/088280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,0,3,0.00,20610375,8302,90.73,2500,2555,2465,3220,1740,2480,2482.58,19.11,0,-948,2540,2510,2460,2430,2380,2525,2445,173,740,1000,1680,5,1,17306490,429,-19.22,1.02,12,0.05,-129.00,2424.00,3930,20240508,-36.90,1972,20241209,25.76,3900,-36.41,20250107,2125,16.71,20250409,3900,-36.41,20250107,1972,25.76,20241209,0.03,Y,088280,1000,173 억,,3307707,N,N,0,N,00,N
+20250513,150643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,15,2,0.60,19288580,7769,84.91,2500,2555,2465,3220,1740,2480,2482.76,19.11,0,-939,2540,2510,2460,2430,2380,2525,2445,173,740,1000,1680,5,1,17306490,432,-19.34,1.03,12,0.04,-129.00,2424.00,3930,20240508,-36.51,1972,20241209,26.52,3900,-36.03,20250107,2125,17.41,20250409,3900,-36.03,20250107,1972,26.52,20241209,0.03,Y,088280,1000,173 억,,3307707,N,N,0,N,00,N
+20250513,140645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,-10,5,-0.40,17557000,7070,77.27,2500,2555,2465,3220,1740,2480,2483.31,19.11,0,-738,2540,2510,2460,2430,2380,2525,2445,173,740,1000,1680,5,1,17306490,427,-19.15,1.02,12,0.04,-129.00,2424.00,3930,20240508,-37.15,1972,20241209,25.25,3900,-36.67,20250107,2125,16.24,20250409,3900,-36.67,20250107,1972,25.25,20241209,0.03,Y,088280,1000,173 억,,3307707,N,N,0,N,00,N
+20250513,130645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,0,3,0.00,16462780,6628,72.44,2500,2555,2465,3220,1740,2480,2483.82,19.11,0,-576,2540,2510,2460,2430,2380,2525,2445,173,740,1000,1680,5,1,17306490,429,-19.22,1.02,12,0.04,-129.00,2424.00,3930,20240508,-36.90,1972,20241209,25.76,3900,-36.41,20250107,2125,16.71,20250409,3900,-36.41,20250107,1972,25.76,20241209,0.03,Y,088280,1000,173 억,,3307707,N,N,0,N,00,N
+20250513,120646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,20,2,0.81,12291500,4946,54.05,2500,2555,2465,3220,1740,2480,2485.14,19.11,0,-705,2540,2510,2460,2430,2380,2525,2445,173,740,1000,1680,5,1,17306490,433,-19.38,1.03,12,0.03,-129.00,2424.00,3930,20240508,-36.39,1972,20241209,26.77,3900,-35.90,20250107,2125,17.65,20250409,3900,-35.90,20250107,1972,26.77,20241209,0.03,Y,088280,1000,173 억,,3307707,N,N,0,N,00,N
+20250513,110646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,15,2,0.60,9767103,3935,43.01,2500,2555,2465,3220,1740,2480,2482.11,19.11,0,-434,2540,2510,2460,2430,2380,2525,2445,173,740,1000,1680,5,1,17306490,432,-19.34,1.03,12,0.02,-129.00,2424.00,3930,20240508,-36.51,1972,20241209,26.52,3900,-36.03,20250107,2125,17.41,20250409,3900,-36.03,20250107,1972,26.52,20241209,0.03,Y,088280,1000,173 억,,3307707,N,N,0,N,00,N
+20250513,100647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,0,3,0.00,6316493,2543,27.79,2500,2555,2465,3220,1740,2480,2483.87,19.11,0,-351,2540,2510,2460,2430,2380,2525,2445,173,740,1000,1680,5,1,17306490,429,-19.22,1.02,12,0.01,-129.00,2424.00,3930,20240508,-36.90,1972,20241209,25.76,3900,-36.41,20250107,2125,16.71,20250409,3900,-36.41,20250107,1972,25.76,20241209,0.03,Y,088280,1000,173 억,,3307707,N,N,0,N,00,N
+20250513,090650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,30,2,1.21,1634175,653,7.14,2500,2555,2475,3220,1740,2480,2502.57,19.11,0,-162,2540,2510,2460,2430,2380,2525,2445,173,740,1000,1680,5,1,17306490,434,-19.46,1.04,12,0.00,-129.00,2424.00,3930,20240508,-36.13,1972,20241209,27.28,3900,-35.64,20250107,2125,18.12,20250409,3900,-35.64,20250107,1972,27.28,20241209,0.03,Y,088280,1000,173 억,,3307707,N,N,0,N,00,N
 20250512,160633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,50,2,2.06,21337586,8750,41.71,2450,2490,2410,3155,1705,2430,2438.11,19.12,0,458,2610,2520,2465,2375,2320,2492,2347,173,725,1000,1650,5,1,17306490,429,-19.22,1.02,12,0.05,-129.00,2424.00,3930,20240508,-36.90,1972,20241209,25.76,3900,-36.41,20250107,2125,16.71,20250409,3900,-36.41,20250107,1972,25.76,20241209,0.02,Y,088280,1000,173 억,,3308912,N,N,0,N,00,N
 20250512,150641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,50,2,2.06,19881858,8163,38.92,2450,2490,2410,3155,1705,2430,2435.61,19.12,0,490,2610,2520,2465,2375,2320,2492,2347,173,725,1000,1650,5,1,17306490,429,-19.22,1.02,12,0.05,-129.00,2424.00,3930,20240508,-36.90,1972,20241209,25.76,3900,-36.41,20250107,2125,16.71,20250409,3900,-36.41,20250107,1972,25.76,20241209,0.02,Y,088280,1000,173 억,,3308912,N,N,0,N,00,N
 20250512,140639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,50,2,2.06,18513293,7608,36.27,2450,2490,2410,3155,1705,2430,2433.40,19.12,0,531,2610,2520,2465,2375,2320,2492,2347,173,725,1000,1650,5,1,17306490,429,-19.22,1.02,12,0.04,-129.00,2424.00,3930,20240508,-36.90,1972,20241209,25.76,3900,-36.41,20250107,2125,16.71,20250409,3900,-36.41,20250107,1972,25.76,20241209,0.02,Y,088280,1000,173 억,,3308912,N,N,0,N,00,N
diff --git a/088290/price/prices-20250501.csv b/088290/price/prices-20250501.csv
index 1e85bbc6a774..11e3a6a83d72 100644
--- a/088290/price/prices-20250501.csv
+++ b/088290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1368,-24,5,-1.72,44137251,31881,83.26,1385,1405,1360,1809,975,1392,1384.44,4.40,0,-6301,1428,1410,1385,1367,1342,1419,1376,157,417,500,910,1,1,31331669,429,-2.02,2.09,12,0.10,-676.00,655.00,2215,20240717,-38.24,829,20241210,65.02,1780,-23.15,20250331,981,39.45,20250304,2215,-38.24,20240717,829,65.02,20241210,0.83,Y,088290,500,156 억,,1379843,N,N,2787,N,00,N
+20250513,150644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1373,-19,5,-1.36,38440460,27715,72.38,1385,1405,1373,1809,975,1392,1386.99,4.40,0,-4151,1428,1410,1385,1367,1342,1419,1376,157,417,500,910,1,1,31331669,430,-2.03,2.10,12,0.09,-676.00,655.00,2215,20240717,-38.01,829,20241210,65.62,1780,-22.87,20250331,981,39.96,20250304,2215,-38.01,20240717,829,65.62,20241210,0.83,Y,088290,500,156 억,,1379843,N,N,2787,N,00,N
+20250513,140645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1386,-6,5,-0.43,26586629,19117,49.92,1385,1405,1377,1809,975,1392,1390.73,4.40,0,-3337,1428,1410,1385,1367,1342,1419,1376,157,417,500,910,1,1,31331669,434,-2.05,2.12,12,0.06,-676.00,655.00,2215,20240717,-37.43,829,20241210,67.19,1780,-22.13,20250331,981,41.28,20250304,2215,-37.43,20240717,829,67.19,20241210,0.83,Y,088290,500,156 억,,1379843,N,N,2787,N,00,N
+20250513,130645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1396,4,2,0.29,22029781,15829,41.34,1385,1405,1377,1809,975,1392,1391.74,4.40,0,-2447,1428,1410,1385,1367,1342,1419,1376,157,417,500,910,1,1,31331669,437,-2.07,2.13,12,0.05,-676.00,655.00,2215,20240717,-36.98,829,20241210,68.40,1780,-21.57,20250331,981,42.30,20250304,2215,-36.98,20240717,829,68.40,20241210,0.83,Y,088290,500,156 억,,1379843,N,N,2787,N,00,N
+20250513,120647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1385,-7,5,-0.50,22014425,15818,41.31,1385,1405,1377,1809,975,1392,1391.73,4.40,0,-2447,1428,1410,1385,1367,1342,1419,1376,157,417,500,910,1,1,31331669,434,-2.05,2.11,12,0.05,-676.00,655.00,2215,20240717,-37.47,829,20241210,67.07,1780,-22.19,20250331,981,41.18,20250304,2215,-37.47,20240717,829,67.07,20241210,0.83,Y,088290,500,156 억,,1379843,N,N,2787,N,00,N
+20250513,110646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1400,8,2,0.57,18427531,13231,34.55,1385,1405,1377,1809,975,1392,1392.75,4.40,0,-2443,1428,1410,1385,1367,1342,1419,1376,157,417,500,910,1,1,31331669,439,-2.07,2.14,12,0.04,-676.00,655.00,2215,20240717,-36.79,829,20241210,68.88,1780,-21.35,20250331,981,42.71,20250304,2215,-36.79,20240717,829,68.88,20241210,0.83,Y,088290,500,156 억,,1379843,N,N,2787,N,00,N
+20250513,100648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1392,0,3,0.00,7590450,5484,14.32,1385,1392,1377,1809,975,1392,1384.11,4.40,0,-1090,1428,1410,1385,1367,1342,1419,1376,157,417,500,910,1,1,31331669,436,-2.06,2.13,12,0.02,-676.00,655.00,2215,20240717,-37.16,829,20241210,67.91,1780,-21.80,20250331,981,41.90,20250304,2215,-37.16,20240717,829,67.91,20241210,0.83,Y,088290,500,156 억,,1379843,N,N,2787,N,00,N
+20250513,090650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1385,-7,5,-0.50,682805,493,1.29,1385,1385,1385,1809,975,1392,1385.00,4.40,0,176,1428,1410,1385,1367,1342,1419,1376,157,417,500,910,1,1,31331669,434,-2.05,2.11,12,0.00,-676.00,655.00,2215,20240717,-37.47,829,20241210,67.07,1780,-22.19,20250331,981,41.18,20250304,2215,-37.47,20240717,829,67.07,20241210,0.83,Y,088290,500,156 억,,1379843,N,N,2787,N,00,N
 20250512,160634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1392,-5,5,-0.36,52771469,38293,44.80,1389,1403,1360,1816,978,1397,1378.10,4.46,0,-8743,1509,1452,1406,1349,1303,1430,1327,157,419,500,920,1,1,31331669,436,-2.06,2.13,12,0.12,-676.00,655.00,2215,20240717,-37.16,829,20241210,67.91,1780,-21.80,20250331,981,41.90,20250304,2215,-37.16,20240717,829,67.91,20241210,0.83,Y,088290,500,156 억,,1397107,N,N,2787,N,00,N
 20250512,150641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1391,-6,5,-0.43,47222314,34296,40.12,1389,1403,1360,1816,978,1397,1376.90,4.46,0,-6461,1509,1452,1406,1349,1303,1430,1327,157,419,500,920,1,1,31331669,436,-2.06,2.12,12,0.11,-676.00,655.00,2215,20240717,-37.20,829,20241210,67.79,1780,-21.85,20250331,981,41.79,20250304,2215,-37.20,20240717,829,67.79,20241210,0.83,Y,088290,500,156 억,,1397107,N,N,1,N,00,N
 20250512,140640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1383,-14,5,-1.00,43164856,31376,36.71,1389,1403,1360,1816,978,1397,1375.73,4.46,0,-5291,1509,1452,1406,1349,1303,1430,1327,157,419,500,920,1,1,31331669,433,-2.05,2.11,12,0.10,-676.00,655.00,2215,20240717,-37.56,829,20241210,66.83,1780,-22.30,20250331,981,40.98,20250304,2215,-37.56,20240717,829,66.83,20241210,0.83,Y,088290,500,156 억,,1397107,N,N,1,N,00,N
diff --git a/088340/price/prices-20250501.csv b/088340/price/prices-20250501.csv
index 9e4257e60b49..a3378be8f8df 100644
--- a/088340/price/prices-20250501.csv
+++ b/088340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22700,-2050,5,-8.28,10250847225,437916,17.18,24600,24800,22650,32150,17350,24750,23408.23,2.74,0,-19344,29583,27166,24283,21866,18983,28375,23075,22,7400,500,15340,50,1,4330068,983,43.32,3.11,12,10.11,524.00,7299.00,33500,20250408,-32.24,8520,20241209,166.43,33500,-32.24,20250408,9780,132.11,20250321,33500,-32.24,20250408,8520,166.43,20241209,2.79,Y,088340,500,21 억,,118798,N,N,78,N,00,N
+20250513,150644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22950,-1800,5,-7.27,9821932275,419080,16.44,24600,24800,22650,32150,17350,24750,23436.24,2.74,0,-22192,29583,27166,24283,21866,18983,28375,23075,22,7400,500,15340,50,1,4330068,994,43.80,3.14,12,9.68,524.00,7299.00,33500,20250408,-31.49,8520,20241209,169.37,33500,-31.49,20250408,9780,134.66,20250321,33500,-31.49,20250408,8520,169.37,20241209,2.79,Y,088340,500,21 억,,118798,N,N,26,N,00,N
+20250513,140645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23100,-1650,5,-6.67,9189999275,391547,15.36,24600,24800,22650,32150,17350,24750,23470.32,2.74,0,-20893,29583,27166,24283,21866,18983,28375,23075,22,7400,500,15340,50,1,4330068,1000,44.08,3.16,12,9.04,524.00,7299.00,33500,20250408,-31.04,8520,20241209,171.13,33500,-31.04,20250408,9780,136.20,20250321,33500,-31.04,20250408,8520,171.13,20241209,2.79,Y,088340,500,21 억,,118798,N,N,26,N,00,N
+20250513,130645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23200,-1550,5,-6.26,7866383600,333868,13.10,24600,24800,23000,32150,17350,24750,23560.62,2.74,0,-12873,29583,27166,24283,21866,18983,28375,23075,22,7400,500,15340,50,1,4330068,1005,44.27,3.18,12,7.71,524.00,7299.00,33500,20250408,-30.75,8520,20241209,172.30,33500,-30.75,20250408,9780,137.22,20250321,33500,-30.75,20250408,8520,172.30,20241209,2.79,Y,088340,500,21 억,,118798,N,N,26,N,00,N
+20250513,120647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23100,-1650,5,-6.67,7161507000,303559,11.91,24600,24800,23000,32150,17350,24750,23591.02,2.74,0,-9148,29583,27166,24283,21866,18983,28375,23075,22,7400,500,15340,50,1,4330068,1000,44.08,3.16,12,7.01,524.00,7299.00,33500,20250408,-31.04,8520,20241209,171.13,33500,-31.04,20250408,9780,136.20,20250321,33500,-31.04,20250408,8520,171.13,20241209,2.79,Y,088340,500,21 억,,118798,N,N,26,N,00,N
+20250513,110646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23350,-1400,5,-5.66,5895189275,248924,9.77,24600,24800,23150,32150,17350,24750,23681.79,2.74,0,-16732,29583,27166,24283,21866,18983,28375,23075,22,7400,500,15340,50,1,4330068,1011,44.56,3.20,12,5.75,524.00,7299.00,33500,20250408,-30.30,8520,20241209,174.06,33500,-30.30,20250408,9780,138.75,20250321,33500,-30.30,20250408,8520,174.06,20241209,2.79,Y,088340,500,21 억,,118798,N,N,26,N,00,N
+20250513,100648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23300,-1450,5,-5.86,5046753075,212476,8.34,24600,24800,23200,32150,17350,24750,23751.13,2.74,0,-12724,29583,27166,24283,21866,18983,28375,23075,22,7400,500,15340,50,1,4330068,1009,44.47,3.19,12,4.91,524.00,7299.00,33500,20250408,-30.45,8520,20241209,173.47,33500,-30.45,20250408,9780,138.24,20250321,33500,-30.45,20250408,8520,173.47,20241209,2.79,Y,088340,500,21 억,,118798,N,N,26,N,00,N
+20250513,090650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23800,-950,5,-3.84,1900102275,78631,3.09,24600,24800,23600,32150,17350,24750,24163.25,2.74,0,-2043,29583,27166,24283,21866,18983,28375,23075,22,7400,500,15340,50,1,4330068,1031,45.42,3.26,12,1.82,524.00,7299.00,33500,20250408,-28.96,8520,20241209,179.34,33500,-28.96,20250408,9780,143.35,20250321,33500,-28.96,20250408,8520,179.34,20241209,2.79,Y,088340,500,21 억,,118798,N,N,26,N,00,N
 20250512,160634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24750,3350,2,15.65,62554479425,2525659,648.39,22100,26700,21400,27800,15000,21400,24767.59,0.75,0,87142,23666,22532,21766,20632,19866,22150,20250,22,6400,500,13260,50,1,4330068,1072,47.23,3.39,12,58.33,524.00,7299.00,33500,20250408,-26.12,8520,20241209,190.49,33500,-26.12,20250408,9780,153.07,20250321,33500,-26.12,20250408,8520,190.49,20241209,2.95,Y,088340,500,21 억,,32347,N,N,26,N,00,N
 20250512,150641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24850,3450,2,16.12,61194062225,2470592,634.25,22100,26700,21400,27800,15000,21400,24768.99,0.75,0,82391,23666,22532,21766,20632,19866,22150,20250,22,6400,500,13260,50,1,4330068,1076,47.42,3.40,12,57.06,524.00,7299.00,33500,20250408,-25.82,8520,20241209,191.67,33500,-25.82,20250408,9780,154.09,20250321,33500,-25.82,20250408,8520,191.67,20241209,2.95,Y,088340,500,21 억,,32347,N,N,1017,N,00,N
 20250512,140640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25450,4050,2,18.93,54908868625,2220286,570.00,22100,26700,21400,27800,15000,21400,24730.54,0.75,0,76743,23666,22532,21766,20632,19866,22150,20250,22,6400,500,13260,50,1,4330068,1102,48.57,3.49,12,51.28,524.00,7299.00,33500,20250408,-24.03,8520,20241209,198.71,33500,-24.03,20250408,9780,160.22,20250321,33500,-24.03,20250408,8520,198.71,20241209,2.95,Y,088340,500,21 억,,32347,N,N,1017,N,00,N
diff --git a/088350/price/prices-20250501.csv b/088350/price/prices-20250501.csv
index fb55c2d5a3a8..bb7aaf60685b 100644
--- a/088350/price/prices-20250501.csv
+++ b/088350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160636,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2680,5,2,0.19,1812332537,677795,87.92,2665,2690,2640,3475,1875,2675,2673.87,10.04,0,86653,2721,2697,2671,2647,2621,2710,2660,43427,800,5000,2030,5,1,868530000,23277,3.16,0.18,12,0.08,849.00,14644.00,3240,20240711,-17.28,2370,20250409,13.08,2845,-5.80,20250219,2370,13.08,20250409,3240,-17.28,20240711,2370,13.08,20250409,0.28,Y,088350,5000,43426 억,,87159727,N,N,110443,N,00,N
+20250513,150644,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2680,5,2,0.19,1477297857,552739,71.70,2665,2690,2640,3475,1875,2675,2672.69,10.04,0,13489,2721,2697,2671,2647,2621,2710,2660,43427,800,5000,2030,5,1,868530000,23277,3.16,0.18,12,0.06,849.00,14644.00,3240,20240711,-17.28,2370,20250409,13.08,2845,-5.80,20250219,2370,13.08,20250409,3240,-17.28,20240711,2370,13.08,20250409,0.28,Y,088350,5000,43426 억,,87159727,N,N,50462,N,00,N
+20250513,140645,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2670,-5,5,-0.19,1211185022,453186,58.79,2665,2690,2640,3475,1875,2675,2672.60,10.04,0,35082,2721,2697,2671,2647,2621,2710,2660,43427,800,5000,2030,5,1,868530000,23190,3.14,0.18,12,0.05,849.00,14644.00,3240,20240711,-17.59,2370,20250409,12.66,2845,-6.15,20250219,2370,12.66,20250409,3240,-17.59,20240711,2370,12.66,20250409,0.28,Y,088350,5000,43426 억,,87159727,N,N,50462,N,00,N
+20250513,130646,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2675,0,3,0.00,980400437,366920,47.60,2665,2690,2640,3475,1875,2675,2671.97,10.04,0,35253,2721,2697,2671,2647,2621,2710,2660,43427,800,5000,2030,5,1,868530000,23233,3.15,0.18,12,0.04,849.00,14644.00,3240,20240711,-17.44,2370,20250409,12.87,2845,-5.98,20250219,2370,12.87,20250409,3240,-17.44,20240711,2370,12.87,20250409,0.28,Y,088350,5000,43426 억,,87159727,N,N,50462,N,00,N
+20250513,120647,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2675,0,3,0.00,835547772,312789,40.57,2665,2690,2640,3475,1875,2675,2671.28,10.04,0,20040,2721,2697,2671,2647,2621,2710,2660,43427,800,5000,2030,5,1,868530000,23233,3.15,0.18,12,0.04,849.00,14644.00,3240,20240711,-17.44,2370,20250409,12.87,2845,-5.98,20250219,2370,12.87,20250409,3240,-17.44,20240711,2370,12.87,20250409,0.28,Y,088350,5000,43426 억,,87159727,N,N,50462,N,00,N
+20250513,110646,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2675,0,3,0.00,673631417,252241,32.72,2665,2690,2640,3475,1875,2675,2670.59,10.04,0,8380,2721,2697,2671,2647,2621,2710,2660,43427,800,5000,2030,5,1,868530000,23233,3.15,0.18,12,0.03,849.00,14644.00,3240,20240711,-17.44,2370,20250409,12.87,2845,-5.98,20250219,2370,12.87,20250409,3240,-17.44,20240711,2370,12.87,20250409,0.28,Y,088350,5000,43426 억,,87159727,N,N,50462,N,00,N
+20250513,100648,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2675,0,3,0.00,343801010,128782,16.71,2665,2690,2640,3475,1875,2675,2669.64,10.04,0,-8520,2721,2697,2671,2647,2621,2710,2660,43427,800,5000,2030,5,1,868530000,23233,3.15,0.18,12,0.01,849.00,14644.00,3240,20240711,-17.44,2370,20250409,12.87,2845,-5.98,20250219,2370,12.87,20250409,3240,-17.44,20240711,2370,12.87,20250409,0.28,Y,088350,5000,43426 억,,87159727,N,N,50462,N,00,N
+20250513,090650,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2675,0,3,0.00,143048746,53741,6.97,2665,2680,2640,3475,1875,2675,2661.82,10.04,0,-9363,2721,2697,2671,2647,2621,2710,2660,43427,800,5000,2030,5,1,868530000,23233,3.15,0.18,12,0.01,849.00,14644.00,3240,20240711,-17.44,2370,20250409,12.87,2845,-5.98,20250219,2370,12.87,20250409,3240,-17.44,20240711,2370,12.87,20250409,0.28,Y,088350,5000,43426 억,,87159727,N,N,50462,N,00,N
 20250512,160634,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2675,30,2,1.13,2057836335,770895,153.69,2645,2695,2645,3435,1855,2645,2669.41,10.05,0,-177820,2668,2656,2643,2631,2618,2657,2632,43427,790,5000,2010,5,1,868530000,23233,3.15,0.18,12,0.09,849.00,14644.00,3240,20240711,-17.44,2370,20250409,12.87,2845,-5.98,20250219,2370,12.87,20250409,3240,-17.44,20240711,2370,12.87,20250409,0.28,Y,088350,5000,43426 억,,87276388,N,N,50462,N,00,N
 20250512,150642,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2660,15,2,0.57,1809530376,677903,135.15,2645,2695,2645,3435,1855,2645,2669.31,10.05,0,-156317,2668,2656,2643,2631,2618,2657,2632,43427,790,5000,2010,5,1,868530000,23103,3.13,0.18,12,0.08,849.00,14644.00,3240,20240711,-17.90,2370,20250409,12.24,2845,-6.50,20250219,2370,12.24,20250409,3240,-17.90,20240711,2370,12.24,20250409,0.28,Y,088350,5000,43426 억,,87276388,N,N,48710,N,00,N
 20250512,140640,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2660,15,2,0.57,1445720637,541104,107.87,2645,2695,2645,3435,1855,2645,2671.80,10.05,0,-61631,2668,2656,2643,2631,2618,2657,2632,43427,790,5000,2010,5,1,868530000,23103,3.13,0.18,12,0.06,849.00,14644.00,3240,20240711,-17.90,2370,20250409,12.24,2845,-6.50,20250219,2370,12.24,20250409,3240,-17.90,20240711,2370,12.24,20250409,0.28,Y,088350,5000,43426 억,,87276388,N,N,48710,N,00,N
diff --git a/088390/price/prices-20250501.csv b/088390/price/prices-20250501.csv
index aaf0acbc56cf..7f5d6886c258 100644
--- a/088390/price/prices-20250501.csv
+++ b/088390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7600,50,2,0.66,28298460,3732,105.96,7610,7700,7520,9810,5290,7550,7582.65,0.89,0,-330,7756,7652,7506,7402,7256,7705,7455,47,2260,500,4530,10,1,9385844,713,-3.58,0.39,12,0.04,-2120.00,19629.00,25300,20240612,-69.96,6340,20250409,19.87,10000,-24.00,20250116,6340,19.87,20250409,25300,-69.96,20240612,6340,19.87,20250409,2.28,Y,088390,500,46 억,,83784,N,N,162,N,00,N
+20250513,150644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7610,60,2,0.79,26392920,3481,98.84,7610,7700,7520,9810,5290,7550,7581.99,0.89,0,-319,7756,7652,7506,7402,7256,7705,7455,47,2260,500,4530,10,1,9385844,714,-3.59,0.39,12,0.04,-2120.00,19629.00,25300,20240612,-69.92,6340,20250409,20.03,10000,-23.90,20250116,6340,20.03,20250409,25300,-69.92,20240612,6340,20.03,20250409,2.28,Y,088390,500,46 억,,83784,N,N,480,N,00,N
+20250513,140646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7550,0,3,0.00,21692700,2862,81.26,7610,7700,7520,9810,5290,7550,7579.56,0.89,0,-424,7756,7652,7506,7402,7256,7705,7455,47,2260,500,4530,10,1,9385844,709,-3.56,0.38,12,0.03,-2120.00,19629.00,25300,20240612,-70.16,6340,20250409,19.09,10000,-24.50,20250116,6340,19.09,20250409,25300,-70.16,20240612,6340,19.09,20250409,2.28,Y,088390,500,46 억,,83784,N,N,480,N,00,N
+20250513,130646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7580,30,2,0.40,20483290,2702,76.72,7610,7700,7520,9810,5290,7550,7580.79,0.89,0,-401,7756,7652,7506,7402,7256,7705,7455,47,2260,500,4530,10,1,9385844,711,-3.58,0.39,12,0.03,-2120.00,19629.00,25300,20240612,-70.04,6340,20250409,19.56,10000,-24.20,20250116,6340,19.56,20250409,25300,-70.04,20240612,6340,19.56,20250409,2.28,Y,088390,500,46 억,,83784,N,N,480,N,00,N
+20250513,120647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7550,0,3,0.00,16406240,2163,61.41,7610,7700,7520,9810,5290,7550,7584.95,0.89,0,-422,7756,7652,7506,7402,7256,7705,7455,47,2260,500,4530,10,1,9385844,709,-3.56,0.38,12,0.02,-2120.00,19629.00,25300,20240612,-70.16,6340,20250409,19.09,10000,-24.50,20250116,6340,19.09,20250409,25300,-70.16,20240612,6340,19.09,20250409,2.28,Y,088390,500,46 억,,83784,N,N,480,N,00,N
+20250513,110647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7640,90,2,1.19,12994100,1713,48.64,7610,7700,7540,9810,5290,7550,7585.58,0.89,0,-81,7756,7652,7506,7402,7256,7705,7455,47,2260,500,4530,10,1,9385844,717,-3.60,0.39,12,0.02,-2120.00,19629.00,25300,20240612,-69.80,6340,20250409,20.50,10000,-23.60,20250116,6340,20.50,20250409,25300,-69.80,20240612,6340,20.50,20250409,2.28,Y,088390,500,46 억,,83784,N,N,480,N,00,N
+20250513,100648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7590,40,2,0.53,7933170,1048,29.76,7610,7610,7540,9810,5290,7550,7569.82,0.89,0,-99,7756,7652,7506,7402,7256,7705,7455,47,2260,500,4530,10,1,9385844,712,-3.58,0.39,12,0.01,-2120.00,19629.00,25300,20240612,-70.00,6340,20250409,19.72,10000,-24.10,20250116,6340,19.72,20250409,25300,-70.00,20240612,6340,19.72,20250409,2.28,Y,088390,500,46 억,,83784,N,N,480,N,00,N
+20250513,090651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7550,0,3,0.00,690660,91,2.58,7610,7610,7550,9810,5290,7550,7589.67,0.89,0,-19,7756,7652,7506,7402,7256,7705,7455,47,2260,500,4530,10,1,9385844,709,-3.56,0.38,12,0.00,-2120.00,19629.00,25300,20240612,-70.16,6340,20250409,19.09,10000,-24.50,20250116,6340,19.09,20250409,25300,-70.16,20240612,6340,19.09,20250409,2.28,Y,088390,500,46 억,,83784,N,N,480,N,00,N
 20250512,160635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7550,90,2,1.21,26267640,3522,165.59,7370,7610,7360,9690,5230,7460,7458.08,0.90,0,-865,7606,7532,7426,7352,7246,7570,7390,47,2230,500,4470,10,1,9385844,709,-3.56,0.38,12,0.04,-2120.00,19629.00,25300,20240612,-70.16,6340,20250409,19.09,10000,-24.50,20250116,6340,19.09,20250409,25300,-70.16,20240612,6340,19.09,20250409,2.29,Y,088390,500,46 억,,84701,N,N,480,N,00,N
 20250512,150642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7460,0,3,0.00,20659650,2774,130.42,7370,7610,7360,9690,5230,7460,7447.60,0.90,0,-557,7606,7532,7426,7352,7246,7570,7390,47,2230,500,4470,10,1,9385844,700,-3.52,0.38,12,0.03,-2120.00,19629.00,25300,20240612,-70.51,6340,20250409,17.67,10000,-25.40,20250116,6340,17.67,20250409,25300,-70.51,20240612,6340,17.67,20250409,2.29,Y,088390,500,46 억,,84701,N,N,127,N,00,N
 20250512,140640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7450,-10,5,-0.13,17549660,2357,110.81,7370,7610,7360,9690,5230,7460,7445.76,0.90,0,-303,7606,7532,7426,7352,7246,7570,7390,47,2230,500,4470,10,1,9385844,699,-3.51,0.38,12,0.03,-2120.00,19629.00,25300,20240612,-70.55,6340,20250409,17.51,10000,-25.50,20250116,6340,17.51,20250409,25300,-70.55,20240612,6340,17.51,20250409,2.29,Y,088390,500,46 억,,84701,N,N,127,N,00,N
diff --git a/088790/price/prices-20250501.csv b/088790/price/prices-20250501.csv
index 76991ef4055c..b7da118af018 100644
--- a/088790/price/prices-20250501.csv
+++ b/088790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160637,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1975,49,2,2.54,193055465,98166,212.26,1927,2020,1927,2500,1349,1926,1966.62,3.82,0,16441,2025,1975,1947,1897,1869,1961,1883,62,574,500,1340,1,1,12447744,246,27.05,0.23,12,0.79,73.00,8660.00,2530,20240513,-21.94,1553,20241210,27.17,2395,-17.54,20250411,1643,20.21,20250102,2530,-21.94,20240513,1553,27.17,20241210,0.00,Y,088790,500,62 억,,475820,N,N,282,N,00,N
+20250513,150645,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1976,50,2,2.60,191827893,97544,210.91,1927,2020,1927,2500,1349,1926,1966.58,3.82,0,16040,2025,1975,1947,1897,1869,1961,1883,62,574,500,1340,1,1,12447744,246,27.07,0.23,12,0.78,73.00,8660.00,2530,20240513,-21.90,1553,20241210,27.24,2395,-17.49,20250411,1643,20.27,20250102,2530,-21.90,20240513,1553,27.24,20241210,0.00,Y,088790,500,62 억,,475820,N,N,1000,N,00,N
+20250513,140646,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1970,44,2,2.28,186352352,94764,204.90,1927,2020,1927,2500,1349,1926,1966.49,3.82,0,16010,2025,1975,1947,1897,1869,1961,1883,62,574,500,1340,1,1,12447744,245,26.99,0.23,12,0.76,73.00,8660.00,2530,20240513,-22.13,1553,20241210,26.85,2395,-17.75,20250411,1643,19.90,20250102,2530,-22.13,20240513,1553,26.85,20241210,0.00,Y,088790,500,62 억,,475820,N,N,1000,N,00,N
+20250513,130646,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1988,62,2,3.22,176006310,89523,193.57,1927,2020,1927,2500,1349,1926,1966.05,3.82,0,15081,2025,1975,1947,1897,1869,1961,1883,62,574,500,1340,1,1,12447744,247,27.23,0.23,12,0.72,73.00,8660.00,2530,20240513,-21.42,1553,20241210,28.01,2395,-16.99,20250411,1643,21.00,20250102,2530,-21.42,20240513,1553,28.01,20241210,0.00,Y,088790,500,62 억,,475820,N,N,1000,N,00,N
+20250513,120648,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1970,44,2,2.28,103728260,53104,114.82,1927,2005,1927,2500,1349,1926,1953.30,3.82,0,13691,2025,1975,1947,1897,1869,1961,1883,62,574,500,1340,1,1,12447744,245,26.99,0.23,12,0.43,73.00,8660.00,2530,20240513,-22.13,1553,20241210,26.85,2395,-17.75,20250411,1643,19.90,20250102,2530,-22.13,20240513,1553,26.85,20241210,0.00,Y,088790,500,62 억,,475820,N,N,1000,N,00,N
+20250513,110647,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1950,24,2,1.25,52852209,27194,58.80,1927,1953,1927,2500,1349,1926,1943.52,3.82,0,8554,2025,1975,1947,1897,1869,1961,1883,62,574,500,1340,1,1,12447744,243,26.71,0.23,12,0.22,73.00,8660.00,2530,20240513,-22.92,1553,20241210,25.56,2395,-18.58,20250411,1643,18.69,20250102,2530,-22.92,20240513,1553,25.56,20241210,0.00,Y,088790,500,62 억,,475820,N,N,1000,N,00,N
+20250513,100649,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1951,25,2,1.30,36306863,18690,40.41,1927,1953,1927,2500,1349,1926,1942.58,3.82,0,7511,2025,1975,1947,1897,1869,1961,1883,62,574,500,1340,1,1,12447744,243,26.73,0.23,12,0.15,73.00,8660.00,2530,20240513,-22.89,1553,20241210,25.63,2395,-18.54,20250411,1643,18.75,20250102,2530,-22.89,20240513,1553,25.63,20241210,0.00,Y,088790,500,62 억,,475820,N,N,1000,N,00,N
+20250513,090651,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1937,11,2,0.57,380696,197,0.43,1927,1940,1927,2500,1349,1926,1932.47,3.82,0,-29,2025,1975,1947,1897,1869,1961,1883,62,574,500,1340,1,1,12447744,241,26.53,0.22,12,0.00,73.00,8660.00,2530,20240513,-23.44,1553,20241210,24.73,2395,-19.12,20250411,1643,17.89,20250102,2530,-23.44,20240513,1553,24.73,20241210,0.00,Y,088790,500,62 억,,475820,N,N,1000,N,00,N
 20250512,160635,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1926,-47,5,-2.38,89804133,46248,78.98,1997,1997,1919,2560,1382,1973,1941.80,3.86,0,-582,2041,2006,1963,1928,1885,2024,1946,62,587,500,1380,1,1,12447744,240,26.38,0.22,12,0.37,73.00,8660.00,2530,20240513,-23.87,1553,20241210,24.02,2395,-19.58,20250411,1643,17.22,20250102,2530,-23.87,20240513,1553,24.02,20241210,0.00,Y,088790,500,62 억,,480234,N,N,1000,N,00,N
 20250512,150642,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1936,-37,5,-1.88,67837369,34854,59.52,1997,1997,1919,2560,1382,1973,1946.33,3.86,0,383,2041,2006,1963,1928,1885,2024,1946,62,587,500,1380,1,1,12447744,241,26.52,0.22,12,0.28,73.00,8660.00,2530,20240513,-23.48,1553,20241210,24.66,2395,-19.16,20250411,1643,17.83,20250102,2530,-23.48,20240513,1553,24.66,20241210,0.00,Y,088790,500,62 억,,480234,N,N,6961,N,00,N
 20250512,140641,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1944,-29,5,-1.47,64341929,33051,56.44,1997,1997,1919,2560,1382,1973,1946.75,3.86,0,164,2041,2006,1963,1928,1885,2024,1946,62,587,500,1380,1,1,12447744,242,26.63,0.22,12,0.27,73.00,8660.00,2530,20240513,-23.16,1553,20241210,25.18,2395,-18.83,20250411,1643,18.32,20250102,2530,-23.16,20240513,1553,25.18,20241210,0.00,Y,088790,500,62 억,,480234,N,N,6961,N,00,N
diff --git a/088800/price/prices-20250501.csv b/088800/price/prices-20250501.csv
index 82fabfb8f4b1..ad09310eb0e6 100644
--- a/088800/price/prices-20250501.csv
+++ b/088800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,-35,5,-1.59,174906924,79904,67.32,2200,2285,2150,2860,1540,2200,2188.96,0.00,0,-4541,2406,2302,2246,2142,2086,2275,2115,378,660,500,1490,5,1,75506434,1635,-1.64,1.66,12,0.11,-1320.00,1308.00,6563,20240502,-67.01,1694,20250317,27.80,2699,-19.79,20250324,1694,27.80,20250317,2620,-17.37,20250509,550,293.64,20250317,0.00,Y,088800,500,377 억,,0,N,N,1,N,00,N
+20250513,150645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2170,-30,5,-1.36,166497944,76000,64.03,2200,2285,2150,2860,1540,2200,2190.76,0.00,0,-3796,2406,2302,2246,2142,2086,2275,2115,378,660,500,1490,5,1,75506434,1638,-1.64,1.66,12,0.10,-1320.00,1308.00,6563,20240502,-66.94,1694,20250317,28.10,2699,-19.60,20250324,1694,28.10,20250317,2620,-17.18,20250509,550,294.55,20250317,0.00,Y,088800,500,377 억,,0,N,N,87,N,00,N
+20250513,140646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2155,-45,5,-2.05,157525129,71836,60.52,2200,2285,2150,2860,1540,2200,2192.84,0.00,0,-3155,2406,2302,2246,2142,2086,2275,2115,378,660,500,1490,5,1,75506434,1627,-1.63,1.65,12,0.10,-1320.00,1308.00,6563,20240502,-67.16,1694,20250317,27.21,2699,-20.16,20250324,1694,27.21,20250317,2620,-17.75,20250509,550,291.82,20250317,0.00,Y,088800,500,377 억,,0,N,N,87,N,00,N
+20250513,130646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,-35,5,-1.59,145548452,66275,55.84,2200,2285,2150,2860,1540,2200,2196.13,0.00,0,-1220,2406,2302,2246,2142,2086,2275,2115,378,660,500,1490,5,1,75506434,1635,-1.64,1.66,12,0.09,-1320.00,1308.00,6563,20240502,-67.01,1694,20250317,27.80,2699,-19.79,20250324,1694,27.80,20250317,2620,-17.37,20250509,550,293.64,20250317,0.00,Y,088800,500,377 억,,0,N,N,87,N,00,N
+20250513,120648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,-35,5,-1.59,137025587,62331,52.51,2200,2285,2150,2860,1540,2200,2198.35,0.00,0,1789,2406,2302,2246,2142,2086,2275,2115,378,660,500,1490,5,1,75506434,1635,-1.64,1.66,12,0.08,-1320.00,1308.00,6563,20240502,-67.01,1694,20250317,27.80,2699,-19.79,20250324,1694,27.80,20250317,2620,-17.37,20250509,550,293.64,20250317,0.00,Y,088800,500,377 억,,0,N,N,87,N,00,N
+20250513,110647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,-35,5,-1.59,132110017,60058,50.60,2200,2285,2150,2860,1540,2200,2199.71,0.00,0,2193,2406,2302,2246,2142,2086,2275,2115,378,660,500,1490,5,1,75506434,1635,-1.64,1.66,12,0.08,-1320.00,1308.00,6563,20240502,-67.01,1694,20250317,27.80,2699,-19.79,20250324,1694,27.80,20250317,2620,-17.37,20250509,550,293.64,20250317,0.00,Y,088800,500,377 억,,0,N,N,87,N,00,N
+20250513,100649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,-35,5,-1.59,105761362,47873,40.33,2200,2285,2150,2860,1540,2200,2209.21,0.00,0,4291,2406,2302,2246,2142,2086,2275,2115,378,660,500,1490,5,1,75506434,1635,-1.64,1.66,12,0.06,-1320.00,1308.00,6563,20240502,-67.01,1694,20250317,27.80,2699,-19.79,20250324,1694,27.80,20250317,2620,-17.37,20250509,550,293.64,20250317,0.00,Y,088800,500,377 억,,0,N,N,87,N,00,N
+20250513,090651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,65,2,2.95,11377500,5119,4.31,2200,2270,2200,2860,1540,2200,2222.60,0.00,0,790,2406,2302,2246,2142,2086,2275,2115,378,660,500,1490,5,1,75506434,1710,-1.72,1.73,12,0.01,-1320.00,1308.00,6563,20240502,-65.49,1694,20250317,33.71,2699,-16.08,20250324,1694,33.71,20250317,2620,-13.55,20250509,550,311.82,20250317,0.00,Y,088800,500,377 억,,0,N,N,87,N,00,N
 20250512,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,-20,5,-0.90,261664001,116495,18.37,2270,2350,2190,2885,1555,2220,2246.14,0.00,0,-4343,2826,2522,2316,2012,1806,2675,2165,378,665,500,1500,5,1,75506434,1661,-1.67,1.68,12,0.15,-1320.00,1308.00,6624,20240426,-66.79,1694,20250317,29.87,2699,-18.49,20250324,1694,29.87,20250317,2620,-16.03,20250509,550,300.00,20250317,0.00,Y,088800,500,377 억,,0,N,N,87,N,00,N
 20250512,150642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,-20,5,-0.90,243410141,108183,17.06,2270,2350,2195,2885,1555,2220,2249.99,0.00,0,-3900,2826,2522,2316,2012,1806,2675,2165,378,665,500,1500,5,1,75506434,1661,-1.67,1.68,12,0.14,-1320.00,1308.00,6624,20240426,-66.79,1694,20250317,29.87,2699,-18.49,20250324,1694,29.87,20250317,2620,-16.03,20250509,550,300.00,20250317,0.00,Y,088800,500,377 억,,0,N,N,10000,N,00,N
 20250512,140641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,5,2,0.23,191368171,84608,13.34,2270,2350,2205,2885,1555,2220,2261.82,0.00,0,-2905,2826,2522,2316,2012,1806,2675,2165,378,665,500,1500,5,1,75506434,1680,-1.69,1.70,12,0.11,-1320.00,1308.00,6624,20240426,-66.41,1694,20250317,31.35,2699,-17.56,20250324,1694,31.35,20250317,2620,-15.08,20250509,550,304.55,20250317,0.00,Y,088800,500,377 억,,0,N,N,10000,N,00,N
diff --git a/088910/price/prices-20250501.csv b/088910/price/prices-20250501.csv
index 6952f88297c5..ede1ccf9e84a 100644
--- a/088910/price/prices-20250501.csv
+++ b/088910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160637,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1962,-3,5,-0.15,32261850,16480,56.71,1966,1974,1944,2550,1376,1965,1957.64,1.50,0,-42,2051,2007,1929,1885,1807,1969,1847,129,585,500,1410,1,1,25831764,507,-6.54,0.24,12,0.06,-300.00,8179.00,2795,20240612,-29.80,1800,20250409,9.00,2100,-6.57,20250311,1800,9.00,20250409,2795,-29.80,20240612,1800,9.00,20250409,0.87,Y,088910,500,129 억,,387565,N,N,0,N,00,N
+20250513,150645,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1960,-5,5,-0.25,29462066,15053,51.80,1966,1974,1944,2550,1376,1965,1957.22,1.50,0,208,2051,2007,1929,1885,1807,1969,1847,129,585,500,1410,1,1,25831764,506,-6.53,0.24,12,0.06,-300.00,8179.00,2795,20240612,-29.87,1800,20250409,8.89,2100,-6.67,20250311,1800,8.89,20250409,2795,-29.87,20240612,1800,8.89,20250409,0.87,Y,088910,500,129 억,,387565,N,N,0,N,00,N
+20250513,140646,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1960,-5,5,-0.25,28523215,14574,50.15,1966,1974,1944,2550,1376,1965,1957.13,1.50,0,225,2051,2007,1929,1885,1807,1969,1847,129,585,500,1410,1,1,25831764,506,-6.53,0.24,12,0.06,-300.00,8179.00,2795,20240612,-29.87,1800,20250409,8.89,2100,-6.67,20250311,1800,8.89,20250409,2795,-29.87,20240612,1800,8.89,20250409,0.87,Y,088910,500,129 억,,387565,N,N,0,N,00,N
+20250513,130647,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1960,-5,5,-0.25,28440895,14532,50.01,1966,1974,1944,2550,1376,1965,1957.12,1.50,0,225,2051,2007,1929,1885,1807,1969,1847,129,585,500,1410,1,1,25831764,506,-6.53,0.24,12,0.06,-300.00,8179.00,2795,20240612,-29.87,1800,20250409,8.89,2100,-6.67,20250311,1800,8.89,20250409,2795,-29.87,20240612,1800,8.89,20250409,0.87,Y,088910,500,129 억,,387565,N,N,0,N,00,N
+20250513,120648,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1950,-15,5,-0.76,25252494,12894,44.37,1966,1974,1950,2550,1376,1965,1958.47,1.50,0,270,2051,2007,1929,1885,1807,1969,1847,129,585,500,1410,1,1,25831764,504,-6.50,0.24,12,0.05,-300.00,8179.00,2795,20240612,-30.23,1800,20250409,8.33,2100,-7.14,20250311,1800,8.33,20250409,2795,-30.23,20240612,1800,8.33,20250409,0.87,Y,088910,500,129 억,,387565,N,N,0,N,00,N
+20250513,110647,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1960,-5,5,-0.25,11743253,5976,20.56,1966,1974,1959,2550,1376,1965,1965.07,1.50,0,144,2051,2007,1929,1885,1807,1969,1847,129,585,500,1410,1,1,25831764,506,-6.53,0.24,12,0.02,-300.00,8179.00,2795,20240612,-29.87,1800,20250409,8.89,2100,-6.67,20250311,1800,8.89,20250409,2795,-29.87,20240612,1800,8.89,20250409,0.87,Y,088910,500,129 억,,387565,N,N,0,N,00,N
+20250513,100649,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1969,4,2,0.20,8521638,4333,14.91,1966,1974,1963,2550,1376,1965,1966.68,1.50,0,25,2051,2007,1929,1885,1807,1969,1847,129,585,500,1410,1,1,25831764,509,-6.56,0.24,12,0.02,-300.00,8179.00,2795,20240612,-29.55,1800,20250409,9.39,2100,-6.24,20250311,1800,9.39,20250409,2795,-29.55,20240612,1800,9.39,20250409,0.87,Y,088910,500,129 억,,387565,N,N,0,N,00,N
+20250513,090652,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1965,0,3,0.00,0,0,0.00,0,0,0,2550,1376,1965,0.00,1.50,0,0,2051,2007,1929,1885,1807,1969,1847,129,585,500,1410,1,1,25831764,508,-6.55,0.24,12,0.00,-300.00,8179.00,2795,20240612,-29.70,1800,20250409,9.17,2100,-6.43,20250311,1800,9.17,20250409,2795,-29.70,20240612,1800,9.17,20250409,0.87,Y,088910,500,129 억,,387565,N,N,0,N,00,N
 20250512,160635,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1965,-4,5,-0.20,57008138,29061,349.88,1969,1973,1851,2555,1379,1969,1961.67,1.51,0,-346,1989,1978,1965,1954,1941,1972,1948,129,586,500,1410,1,1,25831764,508,-6.55,0.24,12,0.11,-300.00,8179.00,2795,20240612,-29.70,1800,20250409,9.17,2100,-6.43,20250311,1800,9.17,20250409,2795,-29.70,20240612,1800,9.17,20250409,0.88,Y,088910,500,129 억,,390239,N,N,0,N,00,N
 20250512,150643,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1965,-4,5,-0.20,56650370,28879,347.69,1969,1973,1851,2555,1379,1969,1961.65,1.51,0,-358,1989,1978,1965,1954,1941,1972,1948,129,586,500,1410,1,1,25831764,508,-6.55,0.24,12,0.11,-300.00,8179.00,2795,20240612,-29.70,1800,20250409,9.17,2100,-6.43,20250311,1800,9.17,20250409,2795,-29.70,20240612,1800,9.17,20250409,0.88,Y,088910,500,129 억,,390239,N,N,0,N,00,N
 20250512,140641,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1970,1,2,0.05,47533725,24250,291.96,1969,1973,1851,2555,1379,1969,1960.15,1.51,0,-360,1989,1978,1965,1954,1941,1972,1948,129,586,500,1410,1,1,25831764,509,-6.57,0.24,12,0.09,-300.00,8179.00,2795,20240612,-29.52,1800,20250409,9.44,2100,-6.19,20250311,1800,9.44,20250409,2795,-29.52,20240612,1800,9.44,20250409,0.88,Y,088910,500,129 억,,390239,N,N,0,N,00,N
diff --git a/088980/price/prices-20250501.csv b/088980/price/prices-20250501.csv
index 3d2c314dc968..23e8100a25f2 100644
--- a/088980/price/prices-20250501.csv
+++ b/088980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160637,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11540,-20,5,-0.17,8013485490,695621,107.95,11560,11560,11500,15020,8100,11560,11519.90,9.17,0,-135667,11606,11582,11536,11512,11466,11595,11525,32972,3460,0,9240,10,1,478921993,55268,0.00,0.00,12,0.15,0.00,0.00,12828,20240524,-10.04,10270,20250109,12.37,11610,-0.60,20250502,10270,12.37,20250109,12850,-10.19,20240524,10270,12.37,20250109,0.00,Y,088980,0,32972 억,,43922449,N,N,44302,N,00,N
+20250513,150645,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11530,-30,5,-0.26,7394950550,641994,99.63,11560,11560,11500,15020,8100,11560,11518.72,9.17,0,-130558,11606,11582,11536,11512,11466,11595,11525,32972,3460,0,9240,10,1,478921993,55220,0.00,0.00,12,0.13,0.00,0.00,12828,20240524,-10.12,10270,20250109,12.27,11610,-0.69,20250502,10270,12.27,20250109,12850,-10.27,20240524,10270,12.27,20250109,0.00,Y,088980,0,32972 억,,43922449,N,N,43354,N,00,N
+20250513,140647,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11510,-50,5,-0.43,5932721640,514974,79.91,11560,11560,11500,15020,8100,11560,11520.43,9.17,0,-113472,11606,11582,11536,11512,11466,11595,11525,32972,3460,0,9240,10,1,478921993,55124,0.00,0.00,12,0.11,0.00,0.00,12828,20240524,-10.27,10270,20250109,12.07,11610,-0.86,20250502,10270,12.07,20250109,12850,-10.43,20240524,10270,12.07,20250109,0.00,Y,088980,0,32972 억,,43922449,N,N,43354,N,00,N
+20250513,130647,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11510,-50,5,-0.43,4526623830,392821,60.96,11560,11560,11510,15020,8100,11560,11523.38,9.17,0,-96979,11606,11582,11536,11512,11466,11595,11525,32972,3460,0,9240,10,1,478921993,55124,0.00,0.00,12,0.08,0.00,0.00,12828,20240524,-10.27,10270,20250109,12.07,11610,-0.86,20250502,10270,12.07,20250109,12850,-10.43,20240524,10270,12.07,20250109,0.00,Y,088980,0,32972 억,,43922449,N,N,43354,N,00,N
+20250513,120648,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11520,-40,5,-0.35,3727791835,323446,50.19,11560,11560,11510,15020,8100,11560,11525.24,9.17,0,-85151,11606,11582,11536,11512,11466,11595,11525,32972,3460,0,9240,10,1,478921993,55172,0.00,0.00,12,0.07,0.00,0.00,12828,20240524,-10.20,10270,20250109,12.17,11610,-0.78,20250502,10270,12.17,20250109,12850,-10.35,20240524,10270,12.17,20250109,0.00,Y,088980,0,32972 억,,43922449,N,N,43354,N,00,N
+20250513,110648,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11520,-40,5,-0.35,2803752905,243226,37.74,11560,11560,11510,15020,8100,11560,11527.36,9.17,0,-68900,11606,11582,11536,11512,11466,11595,11525,32972,3460,0,9240,10,1,478921993,55172,0.00,0.00,12,0.05,0.00,0.00,12828,20240524,-10.20,10270,20250109,12.17,11610,-0.78,20250502,10270,12.17,20250109,12850,-10.35,20240524,10270,12.17,20250109,0.00,Y,088980,0,32972 억,,43922449,N,N,43354,N,00,N
+20250513,100650,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11530,-30,5,-0.26,1564462825,135625,21.05,11560,11560,11510,15020,8100,11560,11535.21,9.17,0,-35207,11606,11582,11536,11512,11466,11595,11525,32972,3460,0,9240,10,1,478921993,55220,0.00,0.00,12,0.03,0.00,0.00,12828,20240524,-10.12,10270,20250109,12.27,11610,-0.69,20250502,10270,12.27,20250109,12850,-10.27,20240524,10270,12.27,20250109,0.00,Y,088980,0,32972 억,,43922449,N,N,43354,N,00,N
+20250513,090652,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11550,-10,5,-0.09,218439025,18944,2.94,11560,11560,11510,15020,8100,11560,11530.78,9.17,0,-5807,11606,11582,11536,11512,11466,11595,11525,32972,3460,0,9240,10,1,478921993,55315,0.00,0.00,12,0.00,0.00,0.00,12828,20240524,-9.96,10270,20250109,12.46,11610,-0.52,20250502,10270,12.46,20250109,12850,-10.12,20240524,10270,12.46,20250109,0.00,Y,088980,0,32972 억,,43922449,N,N,43354,N,00,N
 20250512,160636,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11560,30,2,0.26,7400443030,642272,120.14,11540,11560,11490,14980,8080,11530,11522.28,9.19,0,-20902,11576,11552,11526,11502,11476,11555,11505,32972,3450,0,9220,10,1,478921993,55363,0.00,0.00,12,0.13,0.00,0.00,12828,20240524,-9.88,10270,20250109,12.56,11610,-0.43,20250502,10270,12.56,20250109,12850,-10.04,20240524,10270,12.56,20250109,0.00,Y,088980,0,32972 억,,43989633,N,N,43354,N,00,N
 20250512,150643,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11550,20,2,0.17,6976034125,605543,113.27,11540,11550,11490,14980,8080,11530,11520.30,9.19,0,-31157,11576,11552,11526,11502,11476,11555,11505,32972,3450,0,9220,10,1,478921993,55315,0.00,0.00,12,0.13,0.00,0.00,12828,20240524,-9.96,10270,20250109,12.46,11610,-0.52,20250502,10270,12.46,20250109,12850,-10.12,20240524,10270,12.46,20250109,0.00,Y,088980,0,32972 억,,43989633,N,N,17955,N,00,N
 20250512,140641,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11520,-10,5,-0.09,5413407170,470070,87.93,11540,11550,11490,14980,8080,11530,11516.17,9.19,0,-74896,11576,11552,11526,11502,11476,11555,11505,32972,3450,0,9220,10,1,478921993,55172,0.00,0.00,12,0.10,0.00,0.00,12828,20240524,-10.20,10270,20250109,12.17,11610,-0.78,20250502,10270,12.17,20250109,12850,-10.35,20240524,10270,12.17,20250109,0.00,Y,088980,0,32972 억,,43989633,N,N,17955,N,00,N
diff --git a/089010/price/prices-20250501.csv b/089010/price/prices-20250501.csv
index 3ee7152fdca3..6abf122d3c8a 100644
--- a/089010/price/prices-20250501.csv
+++ b/089010/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160638,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22700,50,2,0.22,3514243175,153669,134.86,23450,23500,22500,29400,15900,22650,22868.94,7.85,0,-29654,23183,22916,22433,22166,21683,23050,22300,77,6750,500,16300,50,1,15334346,3481,18.47,1.74,12,1.00,1229.00,13019.00,36850,20240516,-38.40,13220,20241209,71.71,32800,-30.79,20250317,15660,44.96,20250102,36850,-38.40,20240516,13220,71.71,20241209,7.67,Y,089010,500,76 억,,1203155,N,N,12894,N,00,N
+20250513,150646,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22700,50,2,0.22,3390486375,148211,130.07,23450,23500,22500,29400,15900,22650,22876.08,7.85,0,-30961,23183,22916,22433,22166,21683,23050,22300,77,6750,500,16300,50,1,15334346,3481,18.47,1.74,12,0.97,1229.00,13019.00,36850,20240516,-38.40,13220,20241209,71.71,32800,-30.79,20250317,15660,44.96,20250102,36850,-38.40,20240516,13220,71.71,20241209,7.67,Y,089010,500,76 억,,1203155,N,N,991,N,00,N
+20250513,140647,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22600,-50,5,-0.22,3046817475,133001,116.72,23450,23500,22500,29400,15900,22650,22908.23,7.85,0,-32137,23183,22916,22433,22166,21683,23050,22300,77,6750,500,16300,50,1,15334346,3466,18.39,1.74,12,0.87,1229.00,13019.00,36850,20240516,-38.67,13220,20241209,70.95,32800,-31.10,20250317,15660,44.32,20250102,36850,-38.67,20240516,13220,70.95,20241209,7.67,Y,089010,500,76 억,,1203155,N,N,991,N,00,N
+20250513,130647,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22750,100,2,0.44,2470902750,107501,94.34,23450,23500,22650,29400,15900,22650,22984.93,7.85,0,-32998,23183,22916,22433,22166,21683,23050,22300,77,6750,500,16300,50,1,15334346,3489,18.51,1.75,12,0.70,1229.00,13019.00,36850,20240516,-38.26,13220,20241209,72.09,32800,-30.64,20250317,15660,45.27,20250102,36850,-38.26,20240516,13220,72.09,20241209,7.67,Y,089010,500,76 억,,1203155,N,N,991,N,00,N
+20250513,120649,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22800,150,2,0.66,2332322550,101419,89.01,23450,23500,22650,29400,15900,22650,22996.90,7.85,0,-30725,23183,22916,22433,22166,21683,23050,22300,77,6750,500,16300,50,1,15334346,3496,18.55,1.75,12,0.66,1229.00,13019.00,36850,20240516,-38.13,13220,20241209,72.47,32800,-30.49,20250317,15660,45.59,20250102,36850,-38.13,20240516,13220,72.47,20241209,7.67,Y,089010,500,76 억,,1203155,N,N,991,N,00,N
+20250513,110648,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22950,300,2,1.32,2093587700,90980,79.84,23450,23500,22650,29400,15900,22650,23011.52,7.85,0,-25566,23183,22916,22433,22166,21683,23050,22300,77,6750,500,16300,50,1,15334346,3519,18.67,1.76,12,0.59,1229.00,13019.00,36850,20240516,-37.72,13220,20241209,73.60,32800,-30.03,20250317,15660,46.55,20250102,36850,-37.72,20240516,13220,73.60,20241209,7.67,Y,089010,500,76 억,,1203155,N,N,991,N,00,N
+20250513,100650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22750,100,2,0.44,1743039425,75706,66.44,23450,23500,22650,29400,15900,22650,23023.80,7.85,0,-23992,23183,22916,22433,22166,21683,23050,22300,77,6750,500,16300,50,1,15334346,3489,18.51,1.75,12,0.49,1229.00,13019.00,36850,20240516,-38.26,13220,20241209,72.09,32800,-30.64,20250317,15660,45.27,20250102,36850,-38.26,20240516,13220,72.09,20241209,7.67,Y,089010,500,76 억,,1203155,N,N,991,N,00,N
+20250513,090652,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23150,500,2,2.21,680294650,29163,25.59,23450,23500,23100,29400,15900,22650,23327.32,7.85,0,-7157,23183,22916,22433,22166,21683,23050,22300,77,6750,500,16300,50,1,15334346,3550,18.84,1.78,12,0.19,1229.00,13019.00,36850,20240516,-37.18,13220,20241209,75.11,32800,-29.42,20250317,15660,47.83,20250102,36850,-37.18,20240516,13220,75.11,20241209,7.67,Y,089010,500,76 억,,1203155,N,N,991,N,00,N
 20250512,160636,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22650,900,2,4.14,2553519150,113946,77.03,22150,22700,21950,28250,15250,21750,22409.90,7.42,0,45928,23083,22416,22033,21366,20983,22225,21175,77,6500,500,15660,50,1,15334346,3473,18.43,1.74,12,0.74,1229.00,13019.00,36850,20240516,-38.53,13220,20241209,71.33,32800,-30.95,20250317,15660,44.64,20250102,36850,-38.53,20240516,13220,71.33,20241209,7.78,Y,089010,500,76 억,,1137674,N,N,991,N,00,N
 20250512,150643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22550,800,2,3.68,2216707575,99063,66.97,22150,22700,21950,28250,15250,21750,22376.75,7.42,0,45708,23083,22416,22033,21366,20983,22225,21175,77,6500,500,15660,50,1,15334346,3458,18.35,1.73,12,0.65,1229.00,13019.00,36850,20240516,-38.81,13220,20241209,70.57,32800,-31.25,20250317,15660,44.00,20250102,36850,-38.81,20240516,13220,70.57,20241209,7.78,Y,089010,500,76 억,,1137674,N,N,12993,N,00,N
 20250512,140642,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22500,750,2,3.45,1920778125,85899,58.07,22150,22700,21950,28250,15250,21750,22360.89,7.42,0,41874,23083,22416,22033,21366,20983,22225,21175,77,6500,500,15660,50,1,15334346,3450,18.31,1.73,12,0.56,1229.00,13019.00,36850,20240516,-38.94,13220,20241209,70.20,32800,-31.40,20250317,15660,43.68,20250102,36850,-38.94,20240516,13220,70.20,20241209,7.78,Y,089010,500,76 억,,1137674,N,N,12993,N,00,N
diff --git a/089030/price/prices-20250501.csv b/089030/price/prices-20250501.csv
index 8d91f7ea67d6..f82c804eec25 100644
--- a/089030/price/prices-20250501.csv
+++ b/089030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160638,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37450,2200,2,6.24,35888535975,981598,219.62,36750,37850,35250,45800,24700,35250,36561.19,10.35,0,23931,36116,35682,34816,34382,33516,35900,34600,190,10550,500,24670,50,1,37353645,13989,-66.99,6.82,12,2.63,-559.00,5489.00,70800,20240711,-47.10,26400,20250409,41.86,52500,-28.67,20250120,26400,41.86,20250409,70800,-47.10,20240711,26400,41.86,20250409,3.21,Y,089030,500,189 억,,3866689,N,N,90926,N,00,N
+20250513,150646,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37450,2200,2,6.24,33616637350,920933,206.05,36750,37850,35250,45800,24700,35250,36502.80,10.35,0,-1265,36116,35682,34816,34382,33516,35900,34600,190,10550,500,24670,50,1,37353645,13989,-66.99,6.82,12,2.47,-559.00,5489.00,70800,20240711,-47.10,26400,20250409,41.86,52500,-28.67,20250120,26400,41.86,20250409,70800,-47.10,20240711,26400,41.86,20250409,3.21,Y,089030,500,189 억,,3866689,N,N,72810,N,00,N
+20250513,140647,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36500,1250,2,3.55,23025313800,637320,142.59,36750,36750,35250,45800,24700,35250,36128.34,10.35,0,-34129,36116,35682,34816,34382,33516,35900,34600,190,10550,500,24670,50,1,37353645,13634,-65.30,6.65,12,1.71,-559.00,5489.00,70800,20240711,-48.45,26400,20250409,38.26,52500,-30.48,20250120,26400,38.26,20250409,70800,-48.45,20240711,26400,38.26,20250409,3.21,Y,089030,500,189 억,,3866689,N,N,72810,N,00,N
+20250513,130647,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36250,1000,2,2.84,19202876675,532079,119.05,36750,36750,35250,45800,24700,35250,36090.27,10.35,0,-47429,36116,35682,34816,34382,33516,35900,34600,190,10550,500,24670,50,1,37353645,13541,-64.85,6.60,12,1.42,-559.00,5489.00,70800,20240711,-48.80,26400,20250409,37.31,52500,-30.95,20250120,26400,37.31,20250409,70800,-48.80,20240711,26400,37.31,20250409,3.21,Y,089030,500,189 억,,3866689,N,N,72810,N,00,N
+20250513,120649,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36300,1050,2,2.98,17372813875,481561,107.74,36750,36750,35250,45800,24700,35250,36076.04,10.35,0,-49094,36116,35682,34816,34382,33516,35900,34600,190,10550,500,24670,50,1,37353645,13559,-64.94,6.61,12,1.29,-559.00,5489.00,70800,20240711,-48.73,26400,20250409,37.50,52500,-30.86,20250120,26400,37.50,20250409,70800,-48.73,20240711,26400,37.50,20250409,3.21,Y,089030,500,189 억,,3866689,N,N,72810,N,00,N
+20250513,110648,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36300,1050,2,2.98,14528020275,403180,90.21,36750,36750,35250,45800,24700,35250,36033.58,10.35,0,-56450,36116,35682,34816,34382,33516,35900,34600,190,10550,500,24670,50,1,37353645,13559,-64.94,6.61,12,1.08,-559.00,5489.00,70800,20240711,-48.73,26400,20250409,37.50,52500,-30.86,20250120,26400,37.50,20250409,70800,-48.73,20240711,26400,37.50,20250409,3.21,Y,089030,500,189 억,,3866689,N,N,72810,N,00,N
+20250513,100650,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35650,400,2,1.13,9667195575,268589,60.09,36750,36750,35250,45800,24700,35250,35992.52,10.35,0,-35635,36116,35682,34816,34382,33516,35900,34600,190,10550,500,24670,50,1,37353645,13317,-63.77,6.49,12,0.72,-559.00,5489.00,70800,20240711,-49.65,26400,20250409,35.04,52500,-32.10,20250120,26400,35.04,20250409,70800,-49.65,20240711,26400,35.04,20250409,3.21,Y,089030,500,189 억,,3866689,N,N,72810,N,00,N
+20250513,090652,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36350,1100,2,3.12,3263159175,89613,20.05,36750,36750,36050,45800,24700,35250,36413.90,10.35,0,-20075,36116,35682,34816,34382,33516,35900,34600,190,10550,500,24670,50,1,37353645,13578,-65.03,6.62,12,0.24,-559.00,5489.00,70800,20240711,-48.66,26400,20250409,37.69,52500,-30.76,20250120,26400,37.69,20250409,70800,-48.66,20240711,26400,37.69,20250409,3.21,Y,089030,500,189 억,,3866689,N,N,72810,N,00,N
 20250512,160636,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35250,1550,2,4.60,15493050525,446947,137.93,34350,35250,33950,43800,23600,33700,34663.83,10.18,0,15323,35366,34532,33766,32932,32166,34150,32550,190,10100,500,23590,50,1,37353645,13167,-63.06,6.42,12,1.20,-559.00,5489.00,70800,20240711,-50.21,26400,20250409,33.52,52500,-32.86,20250120,26400,33.52,20250409,70800,-50.21,20240711,26400,33.52,20250409,3.02,Y,089030,500,189 억,,3801753,N,N,72720,N,00,N
 20250512,150643,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35050,1350,2,4.01,13804200625,398938,123.11,34350,35250,33950,43800,23600,33700,34602.37,10.18,0,20322,35366,34532,33766,32932,32166,34150,32550,190,10100,500,23590,50,1,37353645,13092,-62.70,6.39,12,1.07,-559.00,5489.00,70800,20240711,-50.49,26400,20250409,32.77,52500,-33.24,20250120,26400,32.77,20250409,70800,-50.49,20240711,26400,32.77,20250409,3.02,Y,089030,500,189 억,,3801753,N,N,60984,N,00,N
 20250512,140642,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34550,850,2,2.52,11053571825,320209,98.82,34350,35250,33950,43800,23600,33700,34519.87,10.18,0,10943,35366,34532,33766,32932,32166,34150,32550,190,10100,500,23590,50,1,37353645,12906,-61.81,6.29,12,0.86,-559.00,5489.00,70800,20240711,-51.20,26400,20250409,30.87,52500,-34.19,20250120,26400,30.87,20250409,70800,-51.20,20240711,26400,30.87,20250409,3.02,Y,089030,500,189 억,,3801753,N,N,60984,N,00,N
diff --git a/089140/price/prices-20250501.csv b/089140/price/prices-20250501.csv
index 12c42e41fc71..ff6537e26f77 100644
--- a/089140/price/prices-20250501.csv
+++ b/089140/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2840,65,2,2.34,756431295,263064,295.67,2805,2955,2780,3605,1945,2775,2875.46,1.15,0,-18349,2858,2816,2753,2711,2648,2837,2732,317,830,2500,1660,5,1,12680245,360,-2.66,0.25,12,2.07,-1069.00,11232.00,6340,20241101,-55.21,2135,20250409,33.02,3290,-13.68,20250430,2135,33.02,20250409,6340,-55.21,20241101,2135,33.02,20250409,0.78,Y,089140,2500,317 억,,145313,N,N,5305,N,00,N
+20250513,150646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2870,95,2,3.42,734770185,255458,287.12,2805,2955,2780,3605,1945,2775,2876.29,1.15,0,-17338,2858,2816,2753,2711,2648,2837,2732,317,830,2500,1660,5,1,12680245,364,-2.68,0.26,12,2.01,-1069.00,11232.00,6340,20241101,-54.73,2135,20250409,34.43,3290,-12.77,20250430,2135,34.43,20250409,6340,-54.73,20241101,2135,34.43,20250409,0.78,Y,089140,2500,317 억,,145313,N,N,9151,N,00,N
+20250513,140647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2830,55,2,1.98,620669905,215645,242.37,2805,2955,2780,3605,1945,2775,2878.20,1.15,0,-14945,2858,2816,2753,2711,2648,2837,2732,317,830,2500,1660,5,1,12680245,359,-2.65,0.25,12,1.70,-1069.00,11232.00,6340,20241101,-55.36,2135,20250409,32.55,3290,-13.98,20250430,2135,32.55,20250409,6340,-55.36,20241101,2135,32.55,20250409,0.78,Y,089140,2500,317 억,,145313,N,N,9151,N,00,N
+20250513,130648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2830,55,2,1.98,600060765,208351,234.17,2805,2955,2780,3605,1945,2775,2880.05,1.15,0,-10972,2858,2816,2753,2711,2648,2837,2732,317,830,2500,1660,5,1,12680245,359,-2.65,0.25,12,1.64,-1069.00,11232.00,6340,20241101,-55.36,2135,20250409,32.55,3290,-13.98,20250430,2135,32.55,20250409,6340,-55.36,20241101,2135,32.55,20250409,0.78,Y,089140,2500,317 억,,145313,N,N,9151,N,00,N
+20250513,120649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2825,50,2,1.80,581139940,201668,226.66,2805,2955,2780,3605,1945,2775,2881.67,1.15,0,-8896,2858,2816,2753,2711,2648,2837,2732,317,830,2500,1660,5,1,12680245,358,-2.64,0.25,12,1.59,-1069.00,11232.00,6340,20241101,-55.44,2135,20250409,32.32,3290,-14.13,20250430,2135,32.32,20250409,6340,-55.44,20241101,2135,32.32,20250409,0.78,Y,089140,2500,317 억,,145313,N,N,9151,N,00,N
+20250513,110649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2830,55,2,1.98,549546835,190513,214.12,2805,2955,2780,3605,1945,2775,2884.56,1.15,0,-9402,2858,2816,2753,2711,2648,2837,2732,317,830,2500,1660,5,1,12680245,359,-2.65,0.25,12,1.50,-1069.00,11232.00,6340,20241101,-55.36,2135,20250409,32.55,3290,-13.98,20250430,2135,32.55,20250409,6340,-55.36,20241101,2135,32.55,20250409,0.78,Y,089140,2500,317 억,,145313,N,N,9151,N,00,N
+20250513,100650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2910,135,2,4.86,391110505,135757,152.58,2805,2955,2780,3605,1945,2775,2880.96,1.15,0,1685,2858,2816,2753,2711,2648,2837,2732,317,830,2500,1660,5,1,12680245,369,-2.72,0.26,12,1.07,-1069.00,11232.00,6340,20241101,-54.10,2135,20250409,36.30,3290,-11.55,20250430,2135,36.30,20250409,6340,-54.10,20241101,2135,36.30,20250409,0.78,Y,089140,2500,317 억,,145313,N,N,9151,N,00,N
+20250513,090653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2850,75,2,2.70,82039600,29187,32.80,2805,2850,2780,3605,1945,2775,2810.83,1.15,0,8397,2858,2816,2753,2711,2648,2837,2732,317,830,2500,1660,5,1,12680245,361,-2.67,0.25,12,0.23,-1069.00,11232.00,6340,20241101,-55.05,2135,20250409,33.49,3290,-13.37,20250430,2135,33.49,20250409,6340,-55.05,20241101,2135,33.49,20250409,0.78,Y,089140,2500,317 억,,145313,N,N,9151,N,00,N
 20250512,160637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2775,70,2,2.59,244487525,88972,90.45,2690,2795,2690,3515,1895,2705,2747.92,0.90,0,31836,2835,2770,2735,2670,2635,2752,2652,317,810,2500,1620,5,1,12680245,352,-2.60,0.25,12,0.70,-1069.00,11232.00,6340,20241101,-56.23,2135,20250409,29.98,3290,-15.65,20250430,2135,29.98,20250409,6340,-56.23,20241101,2135,29.98,20250409,0.75,Y,089140,2500,317 억,,113729,N,N,9151,N,00,N
 20250512,150644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2765,60,2,2.22,236750630,86176,87.61,2690,2795,2690,3515,1895,2705,2747.29,0.90,0,31430,2835,2770,2735,2670,2635,2752,2652,317,810,2500,1620,5,1,12680245,351,-2.59,0.25,12,0.68,-1069.00,11232.00,6340,20241101,-56.39,2135,20250409,29.51,3290,-15.96,20250430,2135,29.51,20250409,6340,-56.39,20241101,2135,29.51,20250409,0.75,Y,089140,2500,317 억,,113729,N,N,9265,N,00,N
 20250512,140642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2760,55,2,2.03,170993545,62458,63.49,2690,2775,2690,3515,1895,2705,2737.74,0.90,0,22740,2835,2770,2735,2670,2635,2752,2652,317,810,2500,1620,5,1,12680245,350,-2.58,0.25,12,0.49,-1069.00,11232.00,6340,20241101,-56.47,2135,20250409,29.27,3290,-16.11,20250430,2135,29.27,20250409,6340,-56.47,20241101,2135,29.27,20250409,0.75,Y,089140,2500,317 억,,113729,N,N,9265,N,00,N
diff --git a/089150/price/prices-20250501.csv b/089150/price/prices-20250501.csv
index 5bef308cf7e7..7dfaba154bb2 100644
--- a/089150/price/prices-20250501.csv
+++ b/089150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,-70,5,-2.79,1403990302,573047,17.70,2480,2520,2385,3260,1760,2510,2450.11,1.38,0,22446,2850,2680,2555,2385,2260,2765,2470,86,750,500,1600,5,1,17150000,418,47.84,1.24,12,3.34,51.00,1972.00,3095,20241128,-21.16,1815,20240805,34.44,2845,-14.24,20250509,1963,24.30,20250331,3095,-21.16,20241128,1815,34.44,20240805,1.17,Y,089150,500,85 억,,236056,N,N,2658,N,00,N
+20250513,150646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-105,5,-4.18,1343520112,548164,16.93,2480,2520,2385,3260,1760,2510,2450.92,1.38,0,22070,2850,2680,2555,2385,2260,2765,2470,86,750,500,1600,5,1,17150000,412,47.16,1.22,12,3.20,51.00,1972.00,3095,20241128,-22.29,1815,20240805,32.51,2845,-15.47,20250509,1963,22.52,20250331,3095,-22.29,20241128,1815,32.51,20240805,1.17,Y,089150,500,85 억,,236056,N,N,9642,N,00,N
+20250513,140648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,-90,5,-3.59,1189633397,484059,14.95,2480,2520,2400,3260,1760,2510,2457.59,1.38,0,10280,2850,2680,2555,2385,2260,2765,2470,86,750,500,1600,5,1,17150000,415,47.45,1.23,12,2.82,51.00,1972.00,3095,20241128,-21.81,1815,20240805,33.33,2845,-14.94,20250509,1963,23.28,20250331,3095,-21.81,20241128,1815,33.33,20240805,1.17,Y,089150,500,85 억,,236056,N,N,9642,N,00,N
+20250513,130648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,-45,5,-1.79,1009999192,409938,12.66,2480,2520,2415,3260,1760,2510,2463.76,1.38,0,15410,2850,2680,2555,2385,2260,2765,2470,86,750,500,1600,5,1,17150000,423,48.33,1.25,12,2.39,51.00,1972.00,3095,20241128,-20.36,1815,20240805,35.81,2845,-13.36,20250509,1963,25.57,20250331,3095,-20.36,20241128,1815,35.81,20240805,1.17,Y,089150,500,85 억,,236056,N,N,9642,N,00,N
+20250513,120649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,-55,5,-2.19,893116367,362186,11.19,2480,2520,2415,3260,1760,2510,2465.87,1.38,0,20797,2850,2680,2555,2385,2260,2765,2470,86,750,500,1600,5,1,17150000,421,48.14,1.24,12,2.11,51.00,1972.00,3095,20241128,-20.68,1815,20240805,35.26,2845,-13.71,20250509,1963,25.06,20250331,3095,-20.68,20241128,1815,35.26,20240805,1.17,Y,089150,500,85 억,,236056,N,N,9642,N,00,N
+20250513,110649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,-35,5,-1.39,698431327,283483,8.76,2480,2515,2415,3260,1760,2510,2463.71,1.38,0,18481,2850,2680,2555,2385,2260,2765,2470,86,750,500,1600,5,1,17150000,424,48.53,1.26,12,1.65,51.00,1972.00,3095,20241128,-20.03,1815,20240805,36.36,2845,-13.01,20250509,1963,26.08,20250331,3095,-20.03,20241128,1815,36.36,20240805,1.17,Y,089150,500,85 억,,236056,N,N,9642,N,00,N
+20250513,100651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,-10,5,-0.40,563246987,229027,7.08,2480,2515,2415,3260,1760,2510,2459.25,1.38,0,19160,2850,2680,2555,2385,2260,2765,2470,86,750,500,1600,5,1,17150000,429,49.02,1.27,12,1.34,51.00,1972.00,3095,20241128,-19.22,1815,20240805,37.74,2845,-12.13,20250509,1963,27.36,20250331,3095,-19.22,20241128,1815,37.74,20240805,1.17,Y,089150,500,85 억,,236056,N,N,9642,N,00,N
+20250513,090653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,-55,5,-2.19,122029780,49593,1.53,2480,2500,2440,3260,1760,2510,2460.37,1.38,0,542,2850,2680,2555,2385,2260,2765,2470,86,750,500,1600,5,1,17150000,421,48.14,1.24,12,0.29,51.00,1972.00,3095,20241128,-20.68,1815,20240805,35.26,2845,-13.71,20250509,1963,25.06,20250331,3095,-20.68,20241128,1815,35.26,20240805,1.17,Y,089150,500,85 억,,236056,N,N,9642,N,00,N
 20250512,160637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,85,2,3.51,8292031059,3228613,39.19,2450,2725,2430,3150,1700,2425,2568.40,1.14,0,41858,3155,2790,2480,2115,1805,2972,2297,86,725,500,1550,5,1,17150000,430,49.22,1.27,12,18.83,51.00,1972.00,3095,20241128,-18.90,1815,20240805,38.29,2845,-11.78,20250509,1963,27.87,20250331,3095,-18.90,20241128,1815,38.29,20240805,1.17,Y,089150,500,85 억,,194810,N,N,9642,N,00,N
 20250512,150644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,10,2,0.41,8185253204,3185538,38.67,2450,2725,2430,3150,1700,2425,2569.57,1.14,0,40278,3155,2790,2480,2115,1805,2972,2297,86,725,500,1550,5,1,17150000,418,47.75,1.23,12,18.57,51.00,1972.00,3095,20241128,-21.32,1815,20240805,34.16,2845,-14.41,20250509,1963,24.04,20250331,3095,-21.32,20241128,1815,34.16,20240805,1.17,Y,089150,500,85 억,,194810,N,N,7803,N,00,N
 20250512,140642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,50,2,2.06,7950105854,3090397,37.51,2450,2725,2430,3150,1700,2425,2572.59,1.14,0,38626,3155,2790,2480,2115,1805,2972,2297,86,725,500,1550,5,1,17150000,424,48.53,1.26,12,18.02,51.00,1972.00,3095,20241128,-20.03,1815,20240805,36.36,2845,-13.01,20250509,1963,26.08,20250331,3095,-20.03,20241128,1815,36.36,20240805,1.17,Y,089150,500,85 억,,194810,N,N,7803,N,00,N
diff --git a/089230/price/prices-20250501.csv b/089230/price/prices-20250501.csv
index d91cb5168ea3..86e84ca26d77 100644
--- a/089230/price/prices-20250501.csv
+++ b/089230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,880,53,2,6.41,251047318,285642,612.56,837,896,837,1075,579,827,878.88,0.79,0,61179,866,846,834,814,802,840,808,243,248,1000,570,1,1,24332953,214,-1.41,0.64,12,1.17,-625.00,1376.00,2230,20240704,-60.54,706,20250408,24.65,1276,-31.03,20250110,706,24.65,20250408,2230,-60.54,20240704,706,24.65,20250408,0.20,Y,089230,1000,243 억,,193199,N,N,5503,N,00,N
+20250513,150647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,883,56,2,6.77,152963419,174977,375.24,837,896,837,1075,579,827,874.19,0.79,0,10709,866,846,834,814,802,840,808,243,248,1000,570,1,1,24332953,215,-1.41,0.64,12,0.72,-625.00,1376.00,2230,20240704,-60.40,706,20250408,25.07,1276,-30.80,20250110,706,25.07,20250408,2230,-60.40,20240704,706,25.07,20250408,0.20,Y,089230,1000,243 억,,193199,N,N,5503,N,00,N
+20250513,140648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,879,52,2,6.29,127889321,146405,313.96,837,896,837,1075,579,827,873.53,0.79,0,12400,866,846,834,814,802,840,808,243,248,1000,570,1,1,24332953,214,-1.41,0.64,12,0.60,-625.00,1376.00,2230,20240704,-60.58,706,20250408,24.50,1276,-31.11,20250110,706,24.50,20250408,2230,-60.58,20240704,706,24.50,20250408,0.20,Y,089230,1000,243 억,,193199,N,N,5503,N,00,N
+20250513,130648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,875,48,2,5.80,124340778,142353,305.28,837,896,837,1075,579,827,873.47,0.79,0,13457,866,846,834,814,802,840,808,243,248,1000,570,1,1,24332953,213,-1.40,0.64,12,0.59,-625.00,1376.00,2230,20240704,-60.76,706,20250408,23.94,1276,-31.43,20250110,706,23.94,20250408,2230,-60.76,20240704,706,23.94,20250408,0.20,Y,089230,1000,243 억,,193199,N,N,5503,N,00,N
+20250513,120650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,882,55,2,6.65,121313969,138894,297.86,837,896,837,1075,579,827,873.43,0.79,0,13601,866,846,834,814,802,840,808,243,248,1000,570,1,1,24332953,215,-1.41,0.64,12,0.57,-625.00,1376.00,2230,20240704,-60.45,706,20250408,24.93,1276,-30.88,20250110,706,24.93,20250408,2230,-60.45,20240704,706,24.93,20250408,0.20,Y,089230,1000,243 억,,193199,N,N,5503,N,00,N
+20250513,110649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,873,46,2,5.56,106360130,121837,261.28,837,896,837,1075,579,827,872.97,0.79,0,15678,866,846,834,814,802,840,808,243,248,1000,570,1,1,24332953,212,-1.40,0.63,12,0.50,-625.00,1376.00,2230,20240704,-60.85,706,20250408,23.65,1276,-31.58,20250110,706,23.65,20250408,2230,-60.85,20240704,706,23.65,20250408,0.20,Y,089230,1000,243 억,,193199,N,N,5503,N,00,N
+20250513,100651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,871,44,2,5.32,83492194,95920,205.70,837,896,837,1075,579,827,870.44,0.79,0,13709,866,846,834,814,802,840,808,243,248,1000,570,1,1,24332953,212,-1.39,0.63,12,0.39,-625.00,1376.00,2230,20240704,-60.94,706,20250408,23.37,1276,-31.74,20250110,706,23.37,20250408,2230,-60.94,20240704,706,23.37,20250408,0.20,Y,089230,1000,243 억,,193199,N,N,5503,N,00,N
+20250513,090653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,850,23,2,2.78,18283601,21277,45.63,837,886,837,1075,579,827,859.31,0.79,0,626,866,846,834,814,802,840,808,243,248,1000,570,1,1,24332953,207,-1.36,0.62,12,0.09,-625.00,1376.00,2230,20240704,-61.88,706,20250408,20.40,1276,-33.39,20250110,706,20.40,20250408,2230,-61.88,20240704,706,20.40,20250408,0.20,Y,089230,1000,243 억,,193199,N,N,5503,N,00,N
 20250512,160637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,827,-22,5,-2.59,39005654,46562,97.68,840,854,822,1103,595,849,837.71,0.82,0,3628,912,880,857,825,802,869,814,243,254,1000,590,1,1,24332953,201,-1.32,0.60,12,0.19,-625.00,1376.00,2360,20240426,-64.96,706,20250408,17.14,1276,-35.19,20250110,706,17.14,20250408,2230,-62.91,20240704,706,17.14,20250408,0.20,Y,089230,1000,243 억,,199304,N,N,5503,N,00,N
 20250512,150644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,839,-10,5,-1.18,35134693,41884,87.87,840,854,822,1103,595,849,838.86,0.82,0,6360,912,880,857,825,802,869,814,243,254,1000,590,1,1,24332953,204,-1.34,0.61,12,0.17,-625.00,1376.00,2360,20240426,-64.45,706,20250408,18.84,1276,-34.25,20250110,706,18.84,20250408,2230,-62.38,20240704,706,18.84,20250408,0.20,Y,089230,1000,243 억,,199304,N,N,0,N,00,N
 20250512,140643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,840,-9,5,-1.06,28113463,33456,70.19,840,854,822,1103,595,849,840.31,0.82,0,1689,912,880,857,825,802,869,814,243,254,1000,590,1,1,24332953,204,-1.34,0.61,12,0.14,-625.00,1376.00,2360,20240426,-64.41,706,20250408,18.98,1276,-34.17,20250110,706,18.98,20250408,2230,-62.33,20240704,706,18.98,20250408,0.20,Y,089230,1000,243 억,,199304,N,N,0,N,00,N
diff --git a/089470/price/prices-20250501.csv b/089470/price/prices-20250501.csv
index 8ecab9d20eb3..3f1fd85f6718 100644
--- a/089470/price/prices-20250501.csv
+++ b/089470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,67484197,18453,131.69,3685,3685,3642,4755,2565,3660,3657.09,2.22,0,345,3696,3677,3646,3627,3596,3687,3637,172,1095,500,2700,5,1,31900000,1168,6.20,0.32,12,0.06,590.00,11492.00,5390,20240906,-32.10,3200,20241209,14.38,3780,-3.17,20250422,3270,11.93,20250409,5390,-32.10,20240906,3200,14.38,20241209,0.58,Y,089470,500,172 억,,707751,N,N,1726,N,00,N
+20250513,150647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3665,5,2,0.14,65328672,17864,127.49,3685,3685,3642,4755,2565,3660,3657.00,2.22,0,277,3696,3677,3646,3627,3596,3687,3637,172,1095,500,2700,5,1,31900000,1169,6.21,0.32,12,0.06,590.00,11492.00,5390,20240906,-32.00,3200,20241209,14.53,3780,-3.04,20250422,3270,12.08,20250409,5390,-32.00,20240906,3200,14.53,20241209,0.58,Y,089470,500,172 억,,707751,N,N,787,N,00,N
+20250513,140648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3650,-10,5,-0.27,58721537,16056,114.59,3685,3685,3642,4755,2565,3660,3657.30,2.22,0,-538,3696,3677,3646,3627,3596,3687,3637,172,1095,500,2700,5,1,31900000,1164,6.19,0.32,12,0.05,590.00,11492.00,5390,20240906,-32.28,3200,20241209,14.06,3780,-3.44,20250422,3270,11.62,20250409,5390,-32.28,20240906,3200,14.06,20241209,0.58,Y,089470,500,172 억,,707751,N,N,787,N,00,N
+20250513,130648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3665,5,2,0.14,40785532,11150,79.57,3685,3685,3642,4755,2565,3660,3657.90,2.22,0,-872,3696,3677,3646,3627,3596,3687,3637,172,1095,500,2700,5,1,31900000,1169,6.21,0.32,12,0.03,590.00,11492.00,5390,20240906,-32.00,3200,20241209,14.53,3780,-3.04,20250422,3270,12.08,20250409,5390,-32.00,20240906,3200,14.53,20241209,0.58,Y,089470,500,172 억,,707751,N,N,787,N,00,N
+20250513,120650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,34480787,9429,67.29,3685,3685,3642,4755,2565,3660,3656.89,2.22,0,-886,3696,3677,3646,3627,3596,3687,3637,172,1095,500,2700,5,1,31900000,1168,6.20,0.32,12,0.03,590.00,11492.00,5390,20240906,-32.10,3200,20241209,14.38,3780,-3.17,20250422,3270,11.93,20250409,5390,-32.10,20240906,3200,14.38,20241209,0.58,Y,089470,500,172 억,,707751,N,N,787,N,00,N
+20250513,110649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,21536647,5894,42.06,3685,3685,3642,4755,2565,3660,3654.00,2.22,0,-963,3696,3677,3646,3627,3596,3687,3637,172,1095,500,2700,5,1,31900000,1168,6.20,0.32,12,0.02,590.00,11492.00,5390,20240906,-32.10,3200,20241209,14.38,3780,-3.17,20250422,3270,11.93,20250409,5390,-32.10,20240906,3200,14.38,20241209,0.58,Y,089470,500,172 억,,707751,N,N,787,N,00,N
+20250513,100651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3650,-10,5,-0.27,19942367,5458,38.95,3685,3685,3642,4755,2565,3660,3653.79,2.22,0,-762,3696,3677,3646,3627,3596,3687,3637,172,1095,500,2700,5,1,31900000,1164,6.19,0.32,12,0.02,590.00,11492.00,5390,20240906,-32.28,3200,20241209,14.06,3780,-3.44,20250422,3270,11.62,20250409,5390,-32.28,20240906,3200,14.06,20241209,0.58,Y,089470,500,172 억,,707751,N,N,787,N,00,N
+20250513,090653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3665,5,2,0.14,1897985,517,3.69,3685,3685,3665,4755,2565,3660,3671.15,2.22,0,0,3696,3677,3646,3627,3596,3687,3637,172,1095,500,2700,5,1,31900000,1169,6.21,0.32,12,0.00,590.00,11492.00,5390,20240906,-32.00,3200,20241209,14.53,3780,-3.04,20250422,3270,12.08,20250409,5390,-32.00,20240906,3200,14.53,20241209,0.58,Y,089470,500,172 억,,707751,N,N,787,N,00,N
 20250512,160637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,10,2,0.27,51053475,14012,122.39,3650,3665,3615,4745,2555,3650,3643.55,2.22,0,986,3700,3675,3640,3615,3580,3657,3597,172,1095,500,2700,5,1,31900000,1168,6.20,0.32,12,0.04,590.00,11492.00,5390,20240906,-32.10,3200,20241209,14.38,3780,-3.17,20250422,3270,11.93,20250409,5390,-32.10,20240906,3200,14.38,20241209,0.59,Y,089470,500,172 억,,707062,N,N,787,N,00,N
 20250512,150644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,10,2,0.27,47525240,13048,113.97,3650,3665,3615,4745,2555,3650,3642.34,2.22,0,986,3700,3675,3640,3615,3580,3657,3597,172,1095,500,2700,5,1,31900000,1168,6.20,0.32,12,0.04,590.00,11492.00,5390,20240906,-32.10,3200,20241209,14.38,3780,-3.17,20250422,3270,11.93,20250409,5390,-32.10,20240906,3200,14.38,20241209,0.59,Y,089470,500,172 억,,707062,N,N,581,N,00,N
 20250512,140643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3655,5,2,0.14,39565290,10870,94.94,3650,3665,3615,4745,2555,3650,3639.86,2.22,0,705,3700,3675,3640,3615,3580,3657,3597,172,1095,500,2700,5,1,31900000,1166,6.19,0.32,12,0.03,590.00,11492.00,5390,20240906,-32.19,3200,20241209,14.22,3780,-3.31,20250422,3270,11.77,20250409,5390,-32.19,20240906,3200,14.22,20241209,0.59,Y,089470,500,172 억,,707062,N,N,581,N,00,N
diff --git a/089590/price/prices-20250501.csv b/089590/price/prices-20250501.csv
index 0a72e0d7fc00..1c4f3f17b29b 100644
--- a/089590/price/prices-20250501.csv
+++ b/089590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160639,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6870,-80,5,-1.15,577277230,83559,93.81,6960,7040,6870,9030,4870,6950,6908.62,5.30,-6932,-4137,7030,6990,6930,6890,6830,7010,6910,806,2080,1000,5140,10,1,80640985,5540,25.44,1.70,12,0.10,270.00,4048.00,11490,20240502,-40.21,6260,20250409,9.74,7850,-12.48,20250107,6260,9.74,20250409,11490,-40.21,20240513,6260,9.74,20250409,0.24,Y,089590,1000,806 억,,2137418,N,N,4945,N,00,N
+20250513,150647,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6870,-80,5,-1.15,525160990,75975,85.30,6960,7040,6870,9030,4870,6950,6912.29,5.30,-6398,-4358,7030,6990,6930,6890,6830,7010,6910,806,2080,1000,5140,10,1,80640985,5540,25.44,1.70,12,0.09,270.00,4048.00,11490,20240502,-40.21,6260,20250409,9.74,7850,-12.48,20250107,6260,9.74,20250409,11490,-40.21,20240513,6260,9.74,20250409,0.24,Y,089590,1000,806 억,,2137952,N,N,636,N,00,N
+20250513,140649,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6870,-80,5,-1.15,441573615,63822,71.65,6960,7040,6870,9030,4870,6950,6918.83,5.31,-4823,-2263,7030,6990,6930,6890,6830,7010,6910,806,2080,1000,5140,10,1,80640985,5540,25.44,1.70,12,0.08,270.00,4048.00,11490,20240502,-40.21,6260,20250409,9.74,7850,-12.48,20250107,6260,9.74,20250409,11490,-40.21,20240513,6260,9.74,20250409,0.24,Y,089590,1000,806 억,,2139527,N,N,636,N,00,N
+20250513,130649,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6900,-50,5,-0.72,397213590,57378,64.42,6960,7040,6890,9030,4870,6950,6922.75,5.31,-4220,-1533,7030,6990,6930,6890,6830,7010,6910,806,2080,1000,5140,10,1,80640985,5564,25.56,1.70,12,0.07,270.00,4048.00,11490,20240502,-39.95,6260,20250409,10.22,7850,-12.10,20250107,6260,10.22,20250409,11490,-39.95,20240513,6260,10.22,20250409,0.24,Y,089590,1000,806 억,,2140130,N,N,636,N,00,N
+20250513,120650,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6910,-40,5,-0.58,349175800,50418,56.60,6960,7040,6900,9030,4870,6950,6925.62,5.31,-4898,-2311,7030,6990,6930,6890,6830,7010,6910,806,2080,1000,5140,10,1,80640985,5572,25.59,1.71,12,0.06,270.00,4048.00,11490,20240502,-39.86,6260,20250409,10.38,7850,-11.97,20250107,6260,10.38,20250409,11490,-39.86,20240513,6260,10.38,20250409,0.24,Y,089590,1000,806 억,,2139452,N,N,636,N,00,N
+20250513,110650,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6930,-20,5,-0.29,311480420,44970,50.49,6960,7040,6900,9030,4870,6950,6926.40,5.30,-6815,-3990,7030,6990,6930,6890,6830,7010,6910,806,2080,1000,5140,10,1,80640985,5588,25.67,1.71,12,0.06,270.00,4048.00,11490,20240502,-39.69,6260,20250409,10.70,7850,-11.72,20250107,6260,10.70,20250409,11490,-39.69,20240513,6260,10.70,20250409,0.24,Y,089590,1000,806 억,,2137535,N,N,636,N,00,N
+20250513,100651,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6920,-30,5,-0.43,236364870,34111,38.30,6960,7040,6900,9030,4870,6950,6929.29,5.29,-13787,-6893,7030,6990,6930,6890,6830,7010,6910,806,2080,1000,5140,10,1,80640985,5580,25.63,1.71,12,0.04,270.00,4048.00,11490,20240502,-39.77,6260,20250409,10.54,7850,-11.85,20250107,6260,10.54,20250409,11490,-39.77,20240513,6260,10.54,20250409,0.24,Y,089590,1000,806 억,,2130563,N,N,636,N,00,N
+20250513,090654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6960,10,2,0.14,25222050,3624,4.07,6960,7040,6930,9030,4870,6950,6959.73,5.32,-517,-2,7030,6990,6930,6890,6830,7010,6910,806,2080,1000,5140,10,1,80640985,5613,25.78,1.72,12,0.00,270.00,4048.00,11490,20240502,-39.43,6260,20250409,11.18,7850,-11.34,20250107,6260,11.18,20250409,11490,-39.43,20240513,6260,11.18,20250409,0.24,Y,089590,1000,806 억,,2143833,N,N,636,N,00,N
 20250512,160638,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6950,70,2,1.02,615441460,89071,102.79,6920,6970,6870,8940,4820,6880,6909.56,5.32,31637,28295,7033,6956,6903,6826,6773,6930,6800,806,2060,1000,5090,10,1,80640985,5605,25.74,1.72,12,0.11,270.00,4048.00,11490,20240502,-39.51,6260,20250409,11.02,7850,-11.46,20250107,6260,11.02,20250409,11490,-39.51,20240513,6260,11.02,20250409,0.25,Y,089590,1000,806 억,,2144350,N,N,636,N,00,N
 20250512,150645,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6920,40,2,0.58,593679050,85937,99.17,6920,6940,6870,8940,4820,6880,6908.31,5.32,33311,28428,7033,6956,6903,6826,6773,6930,6800,806,2060,1000,5090,10,1,80640985,5580,25.63,1.71,12,0.11,270.00,4048.00,11490,20240502,-39.77,6260,20250409,10.54,7850,-11.85,20250107,6260,10.54,20250409,11490,-39.77,20240513,6260,10.54,20250409,0.25,Y,089590,1000,806 억,,2146024,N,N,5701,N,00,N
 20250512,140643,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6900,20,2,0.29,416216665,60274,69.56,6920,6940,6870,8940,4820,6880,6905.41,5.28,17018,13686,7033,6956,6903,6826,6773,6930,6800,806,2060,1000,5090,10,1,80640985,5564,25.56,1.70,12,0.07,270.00,4048.00,11490,20240502,-39.95,6260,20250409,10.22,7850,-12.10,20250107,6260,10.22,20250409,11490,-39.95,20240513,6260,10.22,20250409,0.25,Y,089590,1000,806 억,,2129731,N,N,5701,N,00,N
diff --git a/089600/price/prices-20250501.csv b/089600/price/prices-20250501.csv
index f7b00357061d..122ef731e7f9 100644
--- a/089600/price/prices-20250501.csv
+++ b/089600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160640,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15600,90,2,0.58,497674165,32041,106.65,15510,15630,15300,20150,10860,15510,15532.41,5.57,0,-4971,15736,15622,15416,15302,15096,15680,15360,60,4640,500,10850,10,1,11568163,1805,-27.96,0.90,12,0.28,-558.00,17245.00,19440,20240429,-19.75,13420,20250213,16.24,16240,-3.94,20250220,13420,16.24,20250213,18930,-17.59,20240516,13420,16.24,20250213,0.88,Y,089600,500,59 억,,644628,N,N,2177,N,00,N
+20250513,150648,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15580,70,2,0.45,458424215,29524,98.27,15510,15630,15300,20150,10860,15510,15527.17,5.57,0,-4807,15736,15622,15416,15302,15096,15680,15360,60,4640,500,10850,10,1,11568163,1802,-27.92,0.90,12,0.26,-558.00,17245.00,19440,20240429,-19.86,13420,20250213,16.10,16240,-4.06,20250220,13420,16.10,20250213,18930,-17.70,20240516,13420,16.10,20250213,0.88,Y,089600,500,59 억,,644628,N,N,1552,N,00,N
+20250513,140649,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15570,60,2,0.39,361706055,23310,77.59,15510,15630,15300,20150,10860,15510,15517.21,5.57,0,-2284,15736,15622,15416,15302,15096,15680,15360,60,4640,500,10850,10,1,11568163,1801,-27.90,0.90,12,0.20,-558.00,17245.00,19440,20240429,-19.91,13420,20250213,16.02,16240,-4.13,20250220,13420,16.02,20250213,18930,-17.75,20240516,13420,16.02,20250213,0.88,Y,089600,500,59 억,,644628,N,N,1552,N,00,N
+20250513,130649,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15570,60,2,0.39,323689815,20859,69.43,15510,15630,15300,20150,10860,15510,15517.99,5.57,0,-1218,15736,15622,15416,15302,15096,15680,15360,60,4640,500,10850,10,1,11568163,1801,-27.90,0.90,12,0.18,-558.00,17245.00,19440,20240429,-19.91,13420,20250213,16.02,16240,-4.13,20250220,13420,16.02,20250213,18930,-17.75,20240516,13420,16.02,20250213,0.88,Y,089600,500,59 억,,644628,N,N,1552,N,00,N
+20250513,120650,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15560,50,2,0.32,275760445,17782,59.19,15510,15630,15300,20150,10860,15510,15507.84,5.57,0,-557,15736,15622,15416,15302,15096,15680,15360,60,4640,500,10850,10,1,11568163,1800,-27.89,0.90,12,0.15,-558.00,17245.00,19440,20240429,-19.96,13420,20250213,15.95,16240,-4.19,20250220,13420,15.95,20250213,18930,-17.80,20240516,13420,15.95,20250213,0.88,Y,089600,500,59 억,,644628,N,N,1552,N,00,N
+20250513,110650,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15570,60,2,0.39,212281190,13703,45.61,15510,15630,15300,20150,10860,15510,15491.59,5.57,0,297,15736,15622,15416,15302,15096,15680,15360,60,4640,500,10850,10,1,11568163,1801,-27.90,0.90,12,0.12,-558.00,17245.00,19440,20240429,-19.91,13420,20250213,16.02,16240,-4.13,20250220,13420,16.02,20250213,18930,-17.75,20240516,13420,16.02,20250213,0.88,Y,089600,500,59 억,,644628,N,N,1552,N,00,N
+20250513,100652,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15410,-100,5,-0.64,96007010,6222,20.71,15510,15550,15300,20150,10860,15510,15430.25,5.57,0,-238,15736,15622,15416,15302,15096,15680,15360,60,4640,500,10850,10,1,11568163,1783,-27.62,0.89,12,0.05,-558.00,17245.00,19440,20240429,-20.73,13420,20250213,14.83,16240,-5.11,20250220,13420,14.83,20250213,18930,-18.59,20240516,13420,14.83,20250213,0.88,Y,089600,500,59 억,,644628,N,N,1552,N,00,N
+20250513,090654,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15550,40,2,0.26,6982500,450,1.50,15510,15550,15500,20150,10860,15510,15516.67,5.57,0,-53,15736,15622,15416,15302,15096,15680,15360,60,4640,500,10850,10,1,11568163,1799,-27.87,0.90,12,0.00,-558.00,17245.00,19440,20240429,-20.01,13420,20250213,15.87,16240,-4.25,20250220,13420,15.87,20250213,18930,-17.86,20240516,13420,15.87,20250213,0.88,Y,089600,500,59 억,,644628,N,N,1552,N,00,N
 20250512,160638,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15510,190,2,1.24,461950015,30040,108.93,15400,15530,15210,19910,10730,15320,15377.74,5.56,0,627,15580,15450,15230,15100,14880,15515,15165,60,4590,500,10720,10,1,11568163,1794,-27.80,0.90,12,0.26,-558.00,17245.00,19740,20240426,-21.43,13420,20250213,15.57,16240,-4.50,20250220,13420,15.57,20250213,18930,-18.07,20240516,13420,15.57,20250213,0.91,Y,089600,500,59 억,,642777,N,N,1552,N,00,N
 20250512,150645,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15520,200,2,1.31,435860175,28357,102.83,15400,15530,15210,19910,10730,15320,15370.46,5.56,0,637,15580,15450,15230,15100,14880,15515,15165,60,4590,500,10720,10,1,11568163,1795,-27.81,0.90,12,0.25,-558.00,17245.00,19740,20240426,-21.38,13420,20250213,15.65,16240,-4.43,20250220,13420,15.65,20250213,18930,-18.01,20240516,13420,15.65,20250213,0.91,Y,089600,500,59 억,,642777,N,N,1582,N,00,N
 20250512,140643,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15460,140,2,0.91,328823505,21446,77.77,15400,15490,15210,19910,10730,15320,15332.63,5.56,0,1238,15580,15450,15230,15100,14880,15515,15165,60,4590,500,10720,10,1,11568163,1788,-27.71,0.90,12,0.19,-558.00,17245.00,19740,20240426,-21.68,13420,20250213,15.20,16240,-4.80,20250220,13420,15.20,20250213,18930,-18.33,20240516,13420,15.20,20250213,0.91,Y,089600,500,59 억,,642777,N,N,1582,N,00,N
diff --git a/089790/price/prices-20250501.csv b/089790/price/prices-20250501.csv
index dd073da15135..376bfd617842 100644
--- a/089790/price/prices-20250501.csv
+++ b/089790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4530,70,2,1.57,3949152775,872470,12.18,4535,4690,4370,5790,3125,4460,4526.40,3.87,0,-18814,5580,5020,4540,3980,3500,5300,4260,52,1330,500,2760,5,1,10315513,467,11.19,0.64,12,8.46,405.00,7035.00,10970,20240530,-58.71,3025,20241209,49.75,6650,-31.88,20250110,3440,31.69,20250409,10970,-58.71,20240530,3025,49.75,20241209,4.11,Y,089790,500,51 억,,398851,N,N,18839,N,00,N
+20250513,150648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4490,30,2,0.67,3759812068,830485,11.59,4535,4690,4370,5790,3125,4460,4527.25,3.87,0,-10064,5580,5020,4540,3980,3500,5300,4260,52,1330,500,2760,5,1,10315513,463,11.09,0.64,12,8.05,405.00,7035.00,10970,20240530,-59.07,3025,20241209,48.43,6650,-32.48,20250110,3440,30.52,20250409,10970,-59.07,20240530,3025,48.43,20241209,4.11,Y,089790,500,51 억,,398851,N,N,28198,N,00,N
+20250513,140649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4465,5,2,0.11,2816814744,620838,8.67,4535,4690,4370,5790,3125,4460,4537.12,3.87,0,2500,5580,5020,4540,3980,3500,5300,4260,52,1330,500,2760,5,1,10315513,461,11.02,0.63,12,6.02,405.00,7035.00,10970,20240530,-59.30,3025,20241209,47.60,6650,-32.86,20250110,3440,29.80,20250409,10970,-59.30,20240530,3025,47.60,20241209,4.11,Y,089790,500,51 억,,398851,N,N,28198,N,00,N
+20250513,130649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4435,-25,5,-0.56,2684918963,590916,8.25,4535,4690,4380,5790,3125,4460,4543.66,3.87,0,1300,5580,5020,4540,3980,3500,5300,4260,52,1330,500,2760,5,1,10315513,457,10.95,0.63,12,5.73,405.00,7035.00,10970,20240530,-59.57,3025,20241209,46.61,6650,-33.31,20250110,3440,28.92,20250409,10970,-59.57,20240530,3025,46.61,20241209,4.11,Y,089790,500,51 억,,398851,N,N,28198,N,00,N
+20250513,120651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4480,20,2,0.45,2405349508,527593,7.36,4535,4690,4415,5790,3125,4460,4559.10,3.87,0,-6013,5580,5020,4540,3980,3500,5300,4260,52,1330,500,2760,5,1,10315513,462,11.06,0.64,12,5.11,405.00,7035.00,10970,20240530,-59.16,3025,20241209,48.10,6650,-32.63,20250110,3440,30.23,20250409,10970,-59.16,20240530,3025,48.10,20241209,4.11,Y,089790,500,51 억,,398851,N,N,28198,N,00,N
+20250513,110650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4515,55,2,1.23,2116862946,462989,6.46,4535,4690,4485,5790,3125,4460,4572.17,3.87,0,-15508,5580,5020,4540,3980,3500,5300,4260,52,1330,500,2760,5,1,10315513,466,11.15,0.64,12,4.49,405.00,7035.00,10970,20240530,-58.84,3025,20241209,49.26,6650,-32.11,20250110,3440,31.25,20250409,10970,-58.84,20240530,3025,49.26,20241209,4.11,Y,089790,500,51 억,,398851,N,N,28198,N,00,N
+20250513,100652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4555,95,2,2.13,1668944159,364156,5.08,4535,4690,4495,5790,3125,4460,4583.05,3.87,0,-6384,5580,5020,4540,3980,3500,5300,4260,52,1330,500,2760,5,1,10315513,470,11.25,0.65,12,3.53,405.00,7035.00,10970,20240530,-58.48,3025,20241209,50.58,6650,-31.50,20250110,3440,32.41,20250409,10970,-58.48,20240530,3025,50.58,20241209,4.11,Y,089790,500,51 억,,398851,N,N,28198,N,00,N
+20250513,090654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4535,75,2,1.68,469136250,103170,1.44,4535,4605,4495,5790,3125,4460,4547.22,3.87,0,4258,5580,5020,4540,3980,3500,5300,4260,52,1330,500,2760,5,1,10315513,468,11.20,0.64,12,1.00,405.00,7035.00,10970,20240530,-58.66,3025,20241209,49.92,6650,-31.80,20250110,3440,31.83,20250409,10970,-58.66,20240530,3025,49.92,20241209,4.11,Y,089790,500,51 억,,398851,N,N,28198,N,00,N
 20250512,160638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4460,380,2,9.31,33500266340,7131501,16964.41,4075,5100,4060,5300,2860,4080,4697.64,5.88,0,-211670,4206,4142,4096,4032,3986,4120,4010,52,1220,500,2520,5,1,10315513,460,11.01,0.63,12,69.13,405.00,7035.00,10970,20240530,-59.34,3025,20241209,47.44,6650,-32.93,20250110,3440,29.65,20250409,10970,-59.34,20240530,3025,47.44,20241209,4.17,Y,089790,500,51 억,,606726,N,N,28198,N,00,N
 20250512,150645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4475,395,2,9.68,33050182670,7030877,16725.05,4075,5100,4060,5300,2860,4080,4700.72,5.88,0,-228371,4206,4142,4096,4032,3986,4120,4010,52,1220,500,2520,5,1,10315513,462,11.05,0.64,12,68.16,405.00,7035.00,10970,20240530,-59.21,3025,20241209,47.93,6650,-32.71,20250110,3440,30.09,20250409,10970,-59.21,20240530,3025,47.93,20241209,4.17,Y,089790,500,51 억,,606726,N,N,4617,N,00,N
 20250512,140644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4620,540,2,13.24,29599822995,6270667,14916.66,4075,5100,4060,5300,2860,4080,4720.36,5.88,0,-237051,4206,4142,4096,4032,3986,4120,4010,52,1220,500,2520,5,1,10315513,477,11.41,0.66,12,60.79,405.00,7035.00,10970,20240530,-57.89,3025,20241209,52.73,6650,-30.53,20250110,3440,34.30,20250409,10970,-57.89,20240530,3025,52.73,20241209,4.17,Y,089790,500,51 억,,606726,N,N,4617,N,00,N
diff --git a/089850/price/prices-20250501.csv b/089850/price/prices-20250501.csv
index 30b380a4db80..ac3871b35c06 100644
--- a/089850/price/prices-20250501.csv
+++ b/089850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,-170,5,-2.50,2523824450,377172,54.25,6820,6820,6620,8840,4760,6800,6691.80,4.79,0,4109,6933,6866,6733,6666,6533,6900,6700,74,2040,500,4760,10,1,14730199,977,6.86,0.68,12,2.56,967.00,9679.00,11500,20250429,-42.35,5560,20250409,19.24,11500,-42.35,20250429,5560,19.24,20250409,11500,-42.35,20250429,5560,19.24,20250409,7.30,Y,089850,500,73 억,,706161,N,N,20740,N,00,N
+20250513,150648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,-140,5,-2.06,2217933495,331036,47.62,6820,6820,6620,8840,4760,6800,6699.91,4.79,0,-3732,6933,6866,6733,6666,6533,6900,6700,74,2040,500,4760,10,1,14730199,981,6.89,0.69,12,2.25,967.00,9679.00,11500,20250429,-42.09,5560,20250409,19.78,11500,-42.09,20250429,5560,19.78,20250409,11500,-42.09,20250429,5560,19.78,20250409,7.30,Y,089850,500,73 억,,706161,N,N,25773,N,00,N
+20250513,140649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,-150,5,-2.21,1786328965,266040,38.27,6820,6820,6640,8840,4760,6800,6714.44,4.79,0,-20976,6933,6866,6733,6666,6533,6900,6700,74,2040,500,4760,10,1,14730199,980,6.88,0.69,12,1.81,967.00,9679.00,11500,20250429,-42.17,5560,20250409,19.60,11500,-42.17,20250429,5560,19.60,20250409,11500,-42.17,20250429,5560,19.60,20250409,7.30,Y,089850,500,73 억,,706161,N,N,25773,N,00,N
+20250513,130649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,-120,5,-1.76,1544575455,229761,33.05,6820,6820,6660,8840,4760,6800,6722.46,4.79,0,-14242,6933,6866,6733,6666,6533,6900,6700,74,2040,500,4760,10,1,14730199,984,6.91,0.69,12,1.56,967.00,9679.00,11500,20250429,-41.91,5560,20250409,20.14,11500,-41.91,20250429,5560,20.14,20250409,11500,-41.91,20250429,5560,20.14,20250409,7.30,Y,089850,500,73 억,,706161,N,N,25773,N,00,N
+20250513,120651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-100,5,-1.47,1399552250,208074,29.93,6820,6820,6660,8840,4760,6800,6726.15,4.79,0,-10632,6933,6866,6733,6666,6533,6900,6700,74,2040,500,4760,10,1,14730199,987,6.93,0.69,12,1.41,967.00,9679.00,11500,20250429,-41.74,5560,20250409,20.50,11500,-41.74,20250429,5560,20.50,20250409,11500,-41.74,20250429,5560,20.50,20250409,7.30,Y,089850,500,73 억,,706161,N,N,25773,N,00,N
+20250513,110650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-100,5,-1.47,1213924500,180273,25.93,6820,6820,6680,8840,4760,6800,6733.73,4.79,0,-4575,6933,6866,6733,6666,6533,6900,6700,74,2040,500,4760,10,1,14730199,987,6.93,0.69,12,1.22,967.00,9679.00,11500,20250429,-41.74,5560,20250409,20.50,11500,-41.74,20250429,5560,20.50,20250409,11500,-41.74,20250429,5560,20.50,20250409,7.30,Y,089850,500,73 억,,706161,N,N,25773,N,00,N
+20250513,100652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,-60,5,-0.88,834247625,123668,17.79,6820,6820,6700,8840,4760,6800,6745.77,4.79,0,-3243,6933,6866,6733,6666,6533,6900,6700,74,2040,500,4760,10,1,14730199,993,6.97,0.70,12,0.84,967.00,9679.00,11500,20250429,-41.39,5560,20250409,21.22,11500,-41.39,20250429,5560,21.22,20250409,11500,-41.39,20250429,5560,21.22,20250409,7.30,Y,089850,500,73 억,,706161,N,N,25773,N,00,N
+20250513,090654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,-30,5,-0.44,272798560,40314,5.80,6820,6820,6730,8840,4760,6800,6766.67,4.79,0,-5385,6933,6866,6733,6666,6533,6900,6700,74,2040,500,4760,10,1,14730199,997,7.00,0.70,12,0.27,967.00,9679.00,11500,20250429,-41.13,5560,20250409,21.76,11500,-41.13,20250429,5560,21.76,20250409,11500,-41.13,20250429,5560,21.76,20250409,7.30,Y,089850,500,73 억,,706161,N,N,25773,N,00,N
 20250512,160638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,-50,5,-0.73,4532270360,678642,119.01,6770,6800,6600,8900,4800,6850,6677.06,4.74,0,3207,7103,6976,6903,6776,6703,6940,6740,74,2050,500,4790,10,1,14730199,1002,7.03,0.70,12,4.61,967.00,9679.00,11930,20240426,-43.00,5560,20250409,22.30,11500,-40.87,20250429,5560,22.30,20250409,11500,-40.87,20250429,5560,22.30,20250409,6.89,Y,089850,500,73 억,,698877,N,N,25773,N,00,N
 20250512,150646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,-200,5,-2.92,3875152795,581142,101.91,6770,6780,6600,8900,4800,6850,6667.69,4.74,0,14595,7103,6976,6903,6776,6703,6940,6740,74,2050,500,4790,10,1,14730199,980,6.88,0.69,12,3.95,967.00,9679.00,11930,20240426,-44.26,5560,20250409,19.60,11500,-42.17,20250429,5560,19.60,20250409,11500,-42.17,20250429,5560,19.60,20250409,6.89,Y,089850,500,73 억,,698877,N,N,5447,N,00,N
 20250512,140644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,-160,5,-2.34,3451976255,517768,90.80,6770,6780,6600,8900,4800,6850,6666.49,4.74,0,11234,7103,6976,6903,6776,6703,6940,6740,74,2050,500,4790,10,1,14730199,985,6.92,0.69,12,3.52,967.00,9679.00,11930,20240426,-43.92,5560,20250409,20.32,11500,-41.83,20250429,5560,20.32,20250409,11500,-41.83,20250429,5560,20.32,20250409,6.89,Y,089850,500,73 억,,698877,N,N,5447,N,00,N
diff --git a/089860/price/prices-20250501.csv b/089860/price/prices-20250501.csv
index cb8ab05bbe6d..31105b651ff0 100644
--- a/089860/price/prices-20250501.csv
+++ b/089860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160640,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30950,-200,5,-0.64,909334825,29392,62.13,31300,31350,30800,40450,21850,31150,30938.17,6.48,0,-805,31816,31482,30916,30582,30016,31650,30750,1832,9300,5000,23670,50,1,36309388,11238,10.61,0.76,12,0.08,2917.00,40683.00,35950,20241209,-13.91,26050,20250409,18.81,31350,-1.28,20250513,26050,18.81,20250409,35950,-13.91,20241209,26050,18.81,20250409,0.14,Y,089860,5000,1831 억,,2351389,N,N,6689,N,00,N
+20250513,150648,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30850,-300,5,-0.96,836915325,27050,57.18,31300,31350,30800,40450,21850,31150,30939.57,6.48,0,-446,31816,31482,30916,30582,30016,31650,30750,1832,9300,5000,23670,50,1,36309388,11201,10.58,0.76,12,0.07,2917.00,40683.00,35950,20241209,-14.19,26050,20250409,18.43,31350,-1.59,20250513,26050,18.43,20250409,35950,-14.19,20241209,26050,18.43,20250409,0.14,Y,089860,5000,1831 억,,2351389,N,N,2706,N,00,N
+20250513,140650,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30900,-250,5,-0.80,665590825,21511,45.47,31300,31350,30800,40450,21850,31150,30941.88,6.48,0,-189,31816,31482,30916,30582,30016,31650,30750,1832,9300,5000,23670,50,1,36309388,11220,10.59,0.76,12,0.06,2917.00,40683.00,35950,20241209,-14.05,26050,20250409,18.62,31350,-1.44,20250513,26050,18.62,20250409,35950,-14.05,20241209,26050,18.62,20250409,0.14,Y,089860,5000,1831 억,,2351389,N,N,2706,N,00,N
+20250513,130650,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,31000,-150,5,-0.48,373000775,12034,25.44,31300,31350,30900,40450,21850,31150,30995.58,6.48,0,-3018,31816,31482,30916,30582,30016,31650,30750,1832,9300,5000,23670,50,1,36309388,11256,10.63,0.76,12,0.03,2917.00,40683.00,35950,20241209,-13.77,26050,20250409,19.00,31350,-1.12,20250513,26050,19.00,20250409,35950,-13.77,20241209,26050,19.00,20250409,0.14,Y,089860,5000,1831 억,,2351389,N,N,2706,N,00,N
+20250513,120651,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,31000,-150,5,-0.48,299901475,9672,20.45,31300,31350,30900,40450,21850,31150,31007.18,6.48,0,-2703,31816,31482,30916,30582,30016,31650,30750,1832,9300,5000,23670,50,1,36309388,11256,10.63,0.76,12,0.03,2917.00,40683.00,35950,20241209,-13.77,26050,20250409,19.00,31350,-1.12,20250513,26050,19.00,20250409,35950,-13.77,20241209,26050,19.00,20250409,0.14,Y,089860,5000,1831 억,,2351389,N,N,2706,N,00,N
+20250513,110651,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,31100,-50,5,-0.16,207495475,6694,14.15,31300,31350,30900,40450,21850,31150,30997.23,6.48,0,-2312,31816,31482,30916,30582,30016,31650,30750,1832,9300,5000,23670,50,1,36309388,11292,10.66,0.76,12,0.02,2917.00,40683.00,35950,20241209,-13.49,26050,20250409,19.39,31350,-0.80,20250513,26050,19.39,20250409,35950,-13.49,20241209,26050,19.39,20250409,0.14,Y,089860,5000,1831 억,,2351389,N,N,2706,N,00,N
+20250513,100652,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,31000,-150,5,-0.48,61644000,1985,4.20,31300,31350,30900,40450,21850,31150,31054.91,6.48,0,-506,31816,31482,30916,30582,30016,31650,30750,1832,9300,5000,23670,50,1,36309388,11256,10.63,0.76,12,0.01,2917.00,40683.00,35950,20241209,-13.77,26050,20250409,19.00,31350,-1.12,20250513,26050,19.00,20250409,35950,-13.77,20241209,26050,19.00,20250409,0.14,Y,089860,5000,1831 억,,2351389,N,N,2706,N,00,N
+20250513,090655,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,31150,0,3,0.00,20688250,662,1.40,31300,31350,31100,40450,21850,31150,31251.13,6.48,0,-260,31816,31482,30916,30582,30016,31650,30750,1832,9300,5000,23670,50,1,36309388,11310,10.68,0.77,12,0.00,2917.00,40683.00,35950,20241209,-13.35,26050,20250409,19.58,31350,-0.64,20250513,26050,19.58,20250409,35950,-13.35,20241209,26050,19.58,20250409,0.14,Y,089860,5000,1831 억,,2351389,N,N,2706,N,00,N
 20250512,160639,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,31150,450,2,1.47,1469767525,47307,82.22,30750,31250,30350,39900,21500,30700,31068.71,6.47,0,8225,31433,31066,30583,30216,29733,31250,30400,1832,9200,5000,23330,50,1,36309388,11310,10.68,0.77,12,0.13,2917.00,40683.00,35950,20241209,-13.35,26050,20250409,19.58,31300,-0.48,20250508,26050,19.58,20250409,35950,-13.35,20241209,26050,19.58,20250409,0.16,Y,089860,5000,1831 억,,2348500,N,N,2706,N,00,N
 20250512,150646,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,31100,400,2,1.30,1390045975,44745,77.77,30750,31250,30350,39900,21500,30700,31065.95,6.47,0,8572,31433,31066,30583,30216,29733,31250,30400,1832,9200,5000,23330,50,1,36309388,11292,10.66,0.76,12,0.12,2917.00,40683.00,35950,20241209,-13.49,26050,20250409,19.39,31300,-0.64,20250508,26050,19.39,20250409,35950,-13.49,20241209,26050,19.39,20250409,0.16,Y,089860,5000,1831 억,,2348500,N,N,5130,N,00,N
 20250512,140644,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,31200,500,2,1.63,1056598300,34030,59.14,30750,31250,30350,39900,21500,30700,31049.02,6.47,0,11005,31433,31066,30583,30216,29733,31250,30400,1832,9200,5000,23330,50,1,36309388,11329,10.70,0.77,12,0.09,2917.00,40683.00,35950,20241209,-13.21,26050,20250409,19.77,31300,-0.32,20250508,26050,19.77,20250409,35950,-13.21,20241209,26050,19.77,20250409,0.16,Y,089860,5000,1831 억,,2348500,N,N,5130,N,00,N
diff --git a/089890/price/prices-20250501.csv b/089890/price/prices-20250501.csv
index 3c0b147f222e..11e20d2eeb14 100644
--- a/089890/price/prices-20250501.csv
+++ b/089890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7660,-280,5,-3.53,366503180,47807,40.03,7800,7800,7570,10320,5560,7940,7666.31,0.07,0,-13627,8386,8162,7716,7492,7046,8275,7605,84,2380,500,5550,10,1,16584962,1270,-638.33,1.93,12,0.29,-12.00,3968.00,19920,20240627,-61.55,5770,20241209,32.76,9600,-20.21,20250219,6000,27.67,20250409,19920,-61.55,20240627,5770,32.76,20241209,2.15,Y,089890,500,84 억,,12291,N,N,3565,N,00,N
+20250513,150649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7600,-340,5,-4.28,283265320,36907,30.91,7800,7800,7570,10320,5560,7940,7675.11,0.07,0,-8555,8386,8162,7716,7492,7046,8275,7605,84,2380,500,5550,10,1,16584962,1260,-633.33,1.92,12,0.22,-12.00,3968.00,19920,20240627,-61.85,5770,20241209,31.72,9600,-20.83,20250219,6000,26.67,20250409,19920,-61.85,20240627,5770,31.72,20241209,2.15,Y,089890,500,84 억,,12291,N,N,5054,N,00,N
+20250513,140650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7590,-350,5,-4.41,275217600,35847,30.02,7800,7800,7570,10320,5560,7940,7677.56,0.07,0,-8417,8386,8162,7716,7492,7046,8275,7605,84,2380,500,5550,10,1,16584962,1259,-632.50,1.91,12,0.22,-12.00,3968.00,19920,20240627,-61.90,5770,20241209,31.54,9600,-20.94,20250219,6000,26.50,20250409,19920,-61.90,20240627,5770,31.54,20241209,2.15,Y,089890,500,84 억,,12291,N,N,5054,N,00,N
+20250513,130650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,-310,5,-3.90,251430510,32712,27.39,7800,7800,7580,10320,5560,7940,7686.19,0.07,0,-6328,8386,8162,7716,7492,7046,8275,7605,84,2380,500,5550,10,1,16584962,1265,-635.83,1.92,12,0.20,-12.00,3968.00,19920,20240627,-61.70,5770,20241209,32.24,9600,-20.52,20250219,6000,27.17,20250409,19920,-61.70,20240627,5770,32.24,20241209,2.15,Y,089890,500,84 억,,12291,N,N,5054,N,00,N
+20250513,120652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,-310,5,-3.90,238860580,31064,26.01,7800,7800,7580,10320,5560,7940,7689.31,0.07,0,-5149,8386,8162,7716,7492,7046,8275,7605,84,2380,500,5550,10,1,16584962,1265,-635.83,1.92,12,0.19,-12.00,3968.00,19920,20240627,-61.70,5770,20241209,32.24,9600,-20.52,20250219,6000,27.17,20250409,19920,-61.70,20240627,5770,32.24,20241209,2.15,Y,089890,500,84 억,,12291,N,N,5054,N,00,N
+20250513,110651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7690,-250,5,-3.15,162554900,21062,17.64,7800,7800,7640,10320,5560,7940,7717.92,0.07,0,-3507,8386,8162,7716,7492,7046,8275,7605,84,2380,500,5550,10,1,16584962,1275,-640.83,1.94,12,0.13,-12.00,3968.00,19920,20240627,-61.40,5770,20241209,33.28,9600,-19.90,20250219,6000,28.17,20250409,19920,-61.40,20240627,5770,33.28,20241209,2.15,Y,089890,500,84 억,,12291,N,N,5054,N,00,N
+20250513,100653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7670,-270,5,-3.40,115268860,14922,12.50,7800,7800,7640,10320,5560,7940,7724.76,0.07,0,-4686,8386,8162,7716,7492,7046,8275,7605,84,2380,500,5550,10,1,16584962,1272,-639.17,1.93,12,0.09,-12.00,3968.00,19920,20240627,-61.50,5770,20241209,32.93,9600,-20.10,20250219,6000,27.83,20250409,19920,-61.50,20240627,5770,32.93,20241209,2.15,Y,089890,500,84 억,,12291,N,N,5054,N,00,N
+20250513,090655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7770,-170,5,-2.14,15223790,1957,1.64,7800,7800,7730,10320,5560,7940,7779.15,0.07,0,269,8386,8162,7716,7492,7046,8275,7605,84,2380,500,5550,10,1,16584962,1289,-647.50,1.96,12,0.01,-12.00,3968.00,19920,20240627,-60.99,5770,20241209,34.66,9600,-19.06,20250219,6000,29.50,20250409,19920,-60.99,20240627,5770,34.66,20241209,2.15,Y,089890,500,84 억,,12291,N,N,5054,N,00,N
 20250512,160639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7940,580,2,7.88,908308640,119420,206.73,7360,7940,7270,9560,5160,7360,7605.83,0.00,0,29454,7500,7430,7310,7240,7120,7370,7180,84,2200,500,5150,10,1,16584962,1317,-661.67,2.00,12,0.72,-12.00,3968.00,19920,20240627,-60.14,5770,20241209,37.61,9600,-17.29,20250219,6000,32.33,20250409,19920,-60.14,20240627,5770,37.61,20241209,2.14,Y,089890,500,84 억,,0,N,N,5054,N,00,N
 20250512,150646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7690,330,2,4.48,670826340,89166,154.35,7360,7690,7270,9560,5160,7360,7523.34,0.00,0,25596,7500,7430,7310,7240,7120,7370,7180,84,2200,500,5150,10,1,16584962,1275,-640.83,1.94,12,0.54,-12.00,3968.00,19920,20240627,-61.40,5770,20241209,33.28,9600,-19.90,20250219,6000,28.17,20250409,19920,-61.40,20240627,5770,33.28,20241209,2.14,Y,089890,500,84 억,,0,N,N,2795,N,00,N
 20250512,140644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,200,2,2.72,528482290,70502,122.05,7360,7650,7270,9560,5160,7360,7495.99,0.00,0,17520,7500,7430,7310,7240,7120,7370,7180,84,2200,500,5150,10,1,16584962,1254,-630.00,1.91,12,0.43,-12.00,3968.00,19920,20240627,-62.05,5770,20241209,31.02,9600,-21.25,20250219,6000,26.00,20250409,19920,-62.05,20240627,5770,31.02,20241209,2.14,Y,089890,500,84 억,,0,N,N,2795,N,00,N
diff --git a/089970/price/prices-20250501.csv b/089970/price/prices-20250501.csv
index 0728d9108a4e..187794336fe4 100644
--- a/089970/price/prices-20250501.csv
+++ b/089970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160641,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12110,290,2,2.45,1279467060,105876,63.00,12200,12420,11900,15360,8280,11820,12084.58,3.56,0,20785,12586,12202,11826,11442,11066,12395,11635,24,3540,100,8270,10,1,24075595,2916,-89.70,2.12,12,0.44,-135.00,5709.00,20950,20240613,-42.20,5500,20241209,120.18,12850,-5.76,20250428,6640,82.38,20250102,20950,-42.20,20240613,5500,120.18,20241209,1.42,Y,089970,100,24 억,,856774,N,N,1735,N,00,N
+20250513,150649,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12010,190,2,1.61,1230002620,101778,60.56,12200,12420,11900,15360,8280,11820,12085.15,3.56,0,19090,12586,12202,11826,11442,11066,12395,11635,24,3540,100,8270,10,1,24075595,2891,-88.96,2.10,12,0.42,-135.00,5709.00,20950,20240613,-42.67,5500,20241209,118.36,12850,-6.54,20250428,6640,80.87,20250102,20950,-42.67,20240613,5500,118.36,20241209,1.42,Y,089970,100,24 억,,856774,N,N,377,N,00,N
+20250513,140650,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12010,190,2,1.61,1005508820,83068,49.43,12200,12420,11900,15360,8280,11820,12104.65,3.56,0,8067,12586,12202,11826,11442,11066,12395,11635,24,3540,100,8270,10,1,24075595,2891,-88.96,2.10,12,0.35,-135.00,5709.00,20950,20240613,-42.67,5500,20241209,118.36,12850,-6.54,20250428,6640,80.87,20250102,20950,-42.67,20240613,5500,118.36,20241209,1.42,Y,089970,100,24 억,,856774,N,N,377,N,00,N
+20250513,130650,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12080,260,2,2.20,904363700,74653,44.42,12200,12420,11900,15360,8280,11820,12114.23,3.56,0,7546,12586,12202,11826,11442,11066,12395,11635,24,3540,100,8270,10,1,24075595,2908,-89.48,2.12,12,0.31,-135.00,5709.00,20950,20240613,-42.34,5500,20241209,119.64,12850,-5.99,20250428,6640,81.93,20250102,20950,-42.34,20240613,5500,119.64,20241209,1.42,Y,089970,100,24 억,,856774,N,N,377,N,00,N
+20250513,120652,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12080,260,2,2.20,781411630,64482,38.37,12200,12420,11900,15360,8280,11820,12118.29,3.56,0,10016,12586,12202,11826,11442,11066,12395,11635,24,3540,100,8270,10,1,24075595,2908,-89.48,2.12,12,0.27,-135.00,5709.00,20950,20240613,-42.34,5500,20241209,119.64,12850,-5.99,20250428,6640,81.93,20250102,20950,-42.34,20240613,5500,119.64,20241209,1.42,Y,089970,100,24 억,,856774,N,N,377,N,00,N
+20250513,110651,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12060,240,2,2.03,646928780,53376,31.76,12200,12420,11900,15360,8280,11820,12120.22,3.56,0,12538,12586,12202,11826,11442,11066,12395,11635,24,3540,100,8270,10,1,24075595,2904,-89.33,2.11,12,0.22,-135.00,5709.00,20950,20240613,-42.43,5500,20241209,119.27,12850,-6.15,20250428,6640,81.63,20250102,20950,-42.43,20240613,5500,119.27,20241209,1.42,Y,089970,100,24 억,,856774,N,N,377,N,00,N
+20250513,100653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11980,160,2,1.35,428176430,35159,20.92,12200,12420,11900,15360,8280,11820,12178.29,3.56,0,5063,12586,12202,11826,11442,11066,12395,11635,24,3540,100,8270,10,1,24075595,2884,-88.74,2.10,12,0.15,-135.00,5709.00,20950,20240613,-42.82,5500,20241209,117.82,12850,-6.77,20250428,6640,80.42,20250102,20950,-42.82,20240613,5500,117.82,20241209,1.42,Y,089970,100,24 억,,856774,N,N,377,N,00,N
+20250513,090655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12380,560,2,4.74,211975980,17285,10.28,12200,12380,12050,15360,8280,11820,12263.58,3.56,0,7727,12586,12202,11826,11442,11066,12395,11635,24,3540,100,8270,10,1,24075595,2981,-91.70,2.17,12,0.07,-135.00,5709.00,20950,20240613,-40.91,5500,20241209,125.09,12850,-3.66,20250428,6640,86.45,20250102,20950,-40.91,20240613,5500,125.09,20241209,1.42,Y,089970,100,24 억,,856774,N,N,377,N,00,N
 20250512,160639,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11820,320,2,2.78,1998403335,168061,138.33,11450,12210,11450,14950,8050,11500,11891.26,3.30,0,58485,11900,11700,11300,11100,10700,11800,11200,24,3450,100,8050,10,1,24075595,2846,-87.56,2.07,12,0.70,-135.00,5709.00,20950,20240613,-43.58,5500,20241209,114.91,12850,-8.02,20250428,6640,78.01,20250102,20950,-43.58,20240613,5500,114.91,20241209,1.29,Y,089970,100,24 억,,794337,N,N,377,N,00,N
 20250512,150646,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11810,310,2,2.70,1729608255,145306,119.60,11450,12210,11450,14950,8050,11500,11903.21,3.30,0,46950,11900,11700,11300,11100,10700,11800,11200,24,3450,100,8050,10,1,24075595,2843,-87.48,2.07,12,0.60,-135.00,5709.00,20950,20240613,-43.63,5500,20241209,114.73,12850,-8.09,20250428,6640,77.86,20250102,20950,-43.63,20240613,5500,114.73,20241209,1.29,Y,089970,100,24 억,,794337,N,N,3692,N,00,N
 20250512,140645,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12150,650,2,5.65,1163377555,97893,80.57,11450,12210,11450,14950,8050,11500,11884.18,3.30,0,21546,11900,11700,11300,11100,10700,11800,11200,24,3450,100,8050,10,1,24075595,2925,-90.00,2.13,12,0.41,-135.00,5709.00,20950,20240613,-42.00,5500,20241209,120.91,12850,-5.45,20250428,6640,82.98,20250102,20950,-42.00,20240613,5500,120.91,20241209,1.29,Y,089970,100,24 억,,794337,N,N,3692,N,00,N
diff --git a/089980/price/prices-20250501.csv b/089980/price/prices-20250501.csv
index d1f205dc4b16..8d18282475bd 100644
--- a/089980/price/prices-20250501.csv
+++ b/089980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160641,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16030,40,2,0.25,464259500,28948,104.78,15990,16160,15900,20750,11200,15990,16037.71,3.66,0,6156,16290,16140,15900,15750,15510,16215,15825,80,4760,500,11510,10,1,15989037,2563,41.64,1.25,12,0.18,385.00,12848.00,29350,20240531,-45.38,13540,20250409,18.39,19640,-18.38,20250106,13540,18.39,20250409,29350,-45.38,20240531,13540,18.39,20250409,1.68,Y,089980,500,79 억,,584551,N,N,269,N,00,N
+20250513,150649,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16050,60,2,0.38,446670350,27851,100.81,15990,16160,15900,20750,11200,15990,16037.86,3.66,0,6394,16290,16140,15900,15750,15510,16215,15825,80,4760,500,11510,10,1,15989037,2566,41.69,1.25,12,0.17,385.00,12848.00,29350,20240531,-45.32,13540,20250409,18.54,19640,-18.28,20250106,13540,18.54,20250409,29350,-45.32,20240531,13540,18.54,20250409,1.68,Y,089980,500,79 억,,584551,N,N,164,N,00,N
+20250513,140650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16100,110,2,0.69,410322665,25590,92.63,15990,16160,15900,20750,11200,15990,16034.49,3.66,0,6653,16290,16140,15900,15750,15510,16215,15825,80,4760,500,11510,10,1,15989037,2574,41.82,1.25,12,0.16,385.00,12848.00,29350,20240531,-45.14,13540,20250409,18.91,19640,-18.02,20250106,13540,18.91,20250409,29350,-45.14,20240531,13540,18.91,20250409,1.68,Y,089980,500,79 억,,584551,N,N,164,N,00,N
+20250513,130650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15980,-10,5,-0.06,366664165,22864,82.76,15990,16160,15900,20750,11200,15990,16036.75,3.66,0,7342,16290,16140,15900,15750,15510,16215,15825,80,4760,500,11510,10,1,15989037,2555,41.51,1.24,12,0.14,385.00,12848.00,29350,20240531,-45.55,13540,20250409,18.02,19640,-18.64,20250106,13540,18.02,20250409,29350,-45.55,20240531,13540,18.02,20250409,1.68,Y,089980,500,79 억,,584551,N,N,164,N,00,N
+20250513,120652,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16030,40,2,0.25,348155685,21707,78.57,15990,16160,15900,20750,11200,15990,16038.87,3.66,0,6668,16290,16140,15900,15750,15510,16215,15825,80,4760,500,11510,10,1,15989037,2563,41.64,1.25,12,0.14,385.00,12848.00,29350,20240531,-45.38,13540,20250409,18.39,19640,-18.38,20250106,13540,18.39,20250409,29350,-45.38,20240531,13540,18.39,20250409,1.68,Y,089980,500,79 억,,584551,N,N,164,N,00,N
+20250513,110651,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16080,90,2,0.56,323220495,20156,72.96,15990,16160,15900,20750,11200,15990,16035.94,3.66,0,7397,16290,16140,15900,15750,15510,16215,15825,80,4760,500,11510,10,1,15989037,2571,41.77,1.25,12,0.13,385.00,12848.00,29350,20240531,-45.21,13540,20250409,18.76,19640,-18.13,20250106,13540,18.76,20250409,29350,-45.21,20240531,13540,18.76,20250409,1.68,Y,089980,500,79 억,,584551,N,N,164,N,00,N
+20250513,100653,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15960,-30,5,-0.19,149089330,9331,33.77,15990,16090,15900,20750,11200,15990,15977.85,3.66,0,875,16290,16140,15900,15750,15510,16215,15825,80,4760,500,11510,10,1,15989037,2552,41.45,1.24,12,0.06,385.00,12848.00,29350,20240531,-45.62,13540,20250409,17.87,19640,-18.74,20250106,13540,17.87,20250409,29350,-45.62,20240531,13540,17.87,20250409,1.68,Y,089980,500,79 억,,584551,N,N,164,N,00,N
+20250513,090656,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16020,30,2,0.19,9530350,596,2.16,15990,16060,15970,20750,11200,15990,15990.52,3.66,0,185,16290,16140,15900,15750,15510,16215,15825,80,4760,500,11510,10,1,15989037,2561,41.61,1.25,12,0.00,385.00,12848.00,29350,20240531,-45.42,13540,20250409,18.32,19640,-18.43,20250106,13540,18.32,20250409,29350,-45.42,20240531,13540,18.32,20250409,1.68,Y,089980,500,79 억,,584551,N,N,164,N,00,N
 20250512,160639,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15990,180,2,1.14,429805370,27007,94.59,15850,16050,15660,20550,11070,15810,15914.59,3.59,0,10281,16223,16016,15783,15576,15343,15900,15460,80,4740,500,11380,10,1,15989037,2557,41.53,1.24,12,0.17,385.00,12848.00,29350,20240531,-45.52,13540,20250409,18.09,19640,-18.58,20250106,13540,18.09,20250409,29350,-45.52,20240531,13540,18.09,20250409,1.66,Y,089980,500,79 억,,574328,N,N,164,N,00,N
 20250512,150647,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15950,140,2,0.89,392660010,24683,86.45,15850,16050,15660,20550,11070,15810,15908.12,3.59,0,10098,16223,16016,15783,15576,15343,15900,15460,80,4740,500,11380,10,1,15989037,2550,41.43,1.24,12,0.15,385.00,12848.00,29350,20240531,-45.66,13540,20250409,17.80,19640,-18.79,20250106,13540,17.80,20250409,29350,-45.66,20240531,13540,17.80,20250409,1.66,Y,089980,500,79 억,,574328,N,N,79,N,00,N
 20250512,140645,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15930,120,2,0.76,351096790,22082,77.34,15850,16050,15660,20550,11070,15810,15899.68,3.59,0,9592,16223,16016,15783,15576,15343,15900,15460,80,4740,500,11380,10,1,15989037,2547,41.38,1.24,12,0.14,385.00,12848.00,29350,20240531,-45.72,13540,20250409,17.65,19640,-18.89,20250106,13540,17.65,20250409,29350,-45.72,20240531,13540,17.65,20250409,1.66,Y,089980,500,79 억,,574328,N,N,79,N,00,N
diff --git a/090080/price/prices-20250501.csv b/090080/price/prices-20250501.csv
index 1183bdbdb190..c4bda434b238 100644
--- a/090080/price/prices-20250501.csv
+++ b/090080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160641,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,1973,-112,5,-5.37,119326070739,54041435,449.33,2300,2580,1777,2710,1460,2085,2208.64,2.55,0,-395959,2143,2114,2056,2027,1969,2128,2041,275,625,500,1290,1,1,54902259,1083,28.19,2.35,12,98.43,70.00,839.00,2580,20250513,-23.53,760,20241210,159.61,2580,-23.53,20250513,867,127.57,20250102,2580,-23.53,20250513,760,159.61,20241210,0.34,Y,090080,500,274 억,,1400922,N,N,43076,N,01,N
+20250513,150649,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2040,-45,5,-2.16,103029949663,46429985,386.05,2300,2580,1777,2710,1460,2085,2219.04,2.55,0,-305835,2143,2114,2056,2027,1969,2128,2041,275,625,500,1290,5,1,54902259,1120,29.14,2.43,12,84.57,70.00,839.00,2580,20250513,-20.93,760,20241210,168.42,2580,-20.93,20250513,867,135.29,20250102,2580,-20.93,20250513,760,168.42,20241210,0.34,Y,090080,500,274 억,,1400922,Y,N,85180,N,01,N
+20250513,140651,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,1905,-180,5,-8.63,91115975867,40144874,333.79,2300,2580,1851,2710,1460,2085,2269.68,2.55,0,-403461,2143,2114,2056,2027,1969,2128,2041,275,625,500,1290,1,1,54902259,1046,27.21,2.27,12,73.12,70.00,839.00,2580,20250513,-26.16,760,20241210,150.66,2580,-26.16,20250513,867,119.72,20250102,2580,-26.16,20250513,760,150.66,20241210,0.34,Y,090080,500,274 억,,1400922,N,N,85180,N,01,N
+20250513,130651,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2100,15,2,0.72,75359242050,32082003,266.75,2300,2580,2100,2710,1460,2085,2348.96,2.55,0,-332427,2143,2114,2056,2027,1969,2128,2041,275,625,500,1290,5,1,54902259,1153,30.00,2.50,12,58.43,70.00,839.00,2580,20250513,-18.60,760,20241210,176.32,2580,-18.60,20250513,867,142.21,20250102,2580,-18.60,20250513,760,176.32,20241210,0.34,Y,090080,500,274 억,,1400922,N,N,85180,N,01,N
+20250513,120652,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2232,147,2,7.05,70387781226,29799082,247.77,2300,2580,2120,2710,1460,2085,2362.08,2.55,0,-514025,2143,2114,2056,2027,1969,2128,2041,275,625,500,1290,5,1,54902259,1225,31.89,2.66,12,54.28,70.00,839.00,2580,20250513,-13.49,760,20241210,193.68,2580,-13.49,20250513,867,157.44,20250102,2580,-13.49,20250513,760,193.68,20241210,0.34,Y,090080,500,274 억,,1400922,N,N,85180,N,01,N
+20250513,110652,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2340,255,2,12.23,65216775501,27541217,229.00,2300,2580,2120,2710,1460,2085,2367.97,2.55,0,-254668,2143,2114,2056,2027,1969,2128,2041,275,625,500,1290,5,1,54902259,1285,33.43,2.79,12,50.16,70.00,839.00,2580,20250513,-9.30,760,20241210,207.89,2580,-9.30,20250513,867,169.90,20250102,2580,-9.30,20250513,760,207.89,20241210,0.34,Y,090080,500,274 억,,1400922,N,N,85180,N,01,N
+20250513,100654,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2270,185,2,8.87,57065418041,23987243,199.45,2300,2580,2120,2710,1460,2085,2378.99,2.55,0,-101370,2143,2114,2056,2027,1969,2128,2041,275,625,500,1290,5,1,54902259,1246,32.43,2.71,12,43.69,70.00,839.00,2580,20250513,-12.02,760,20241210,198.68,2580,-12.02,20250513,867,161.82,20250102,2580,-12.02,20250513,760,198.68,20241210,0.34,Y,090080,500,274 억,,1400922,N,N,85180,N,01,N
+20250513,090656,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2370,285,2,13.67,17255129950,7501598,62.37,2300,2420,2120,2710,1460,2085,2300.19,2.55,0,23910,2143,2114,2056,2027,1969,2128,2041,275,625,500,1290,5,1,54902259,1301,33.86,2.82,12,13.66,70.00,839.00,2420,20250513,-2.07,760,20241210,211.84,2420,-2.07,20250513,867,173.36,20250102,2420,-2.07,20250513,760,211.84,20241210,0.34,Y,090080,500,274 억,,1400922,N,N,85180,N,01,N
 20250512,160640,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2085,481,1,29.99,24748308340,12022734,16.17,2060,2085,1998,2085,1123,1604,2059.43,2.51,0,117238,1934,1769,1617,1452,1300,1851,1534,275,481,500,990,5,1,54902259,1145,29.79,2.49,12,21.90,70.00,839.00,2150,20250408,-3.02,760,20241210,174.34,2150,-3.02,20250408,867,140.48,20250102,2150,-3.02,20250408,760,174.34,20241210,0.22,Y,090080,500,274 억,,1376425,N,N,85180,N,00,N
 20250512,150647,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2085,481,1,29.99,24621486130,11961908,16.09,2060,2085,1998,2085,1123,1604,2059.30,2.51,0,167385,1934,1769,1617,1452,1300,1851,1534,275,481,500,990,5,1,54902259,1145,29.79,2.49,12,21.79,70.00,839.00,2150,20250408,-3.02,760,20241210,174.34,2150,-3.02,20250408,867,140.48,20250102,2150,-3.02,20250408,760,174.34,20241210,0.22,Y,090080,500,274 억,,1376425,N,N,25589,N,00,N
 20250512,140645,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2085,481,1,29.99,24583739290,11943804,16.07,2060,2085,1998,2085,1123,1604,2059.26,2.51,0,168211,1934,1769,1617,1452,1300,1851,1534,275,481,500,990,5,1,54902259,1145,29.79,2.49,12,21.75,70.00,839.00,2150,20250408,-3.02,760,20241210,174.34,2150,-3.02,20250408,867,140.48,20250102,2150,-3.02,20250408,760,174.34,20241210,0.22,Y,090080,500,274 억,,1376425,N,N,25589,N,00,N
diff --git a/090150/price/prices-20250501.csv b/090150/price/prices-20250501.csv
index ccfbc84f27d8..d01c776b83b2 100644
--- a/090150/price/prices-20250501.csv
+++ b/090150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,836,-4,5,-0.48,20167850,24241,61.73,840,844,825,1092,588,840,831.97,1.47,0,5012,869,854,833,818,797,862,826,209,252,500,550,1,1,41875293,350,-8.99,0.83,12,0.06,-93.00,1002.00,1366,20240528,-38.80,689,20241209,21.34,1127,-25.82,20250106,754,10.88,20250403,1366,-38.80,20240528,689,21.34,20241209,1.46,Y,090150,500,209 억,,617538,N,N,1754,N,00,N
+20250513,150650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,836,-4,5,-0.48,17610996,21181,53.94,840,844,825,1092,588,840,831.45,1.47,0,6514,869,854,833,818,797,862,826,209,252,500,550,1,1,41875293,350,-8.99,0.83,12,0.05,-93.00,1002.00,1366,20240528,-38.80,689,20241209,21.34,1127,-25.82,20250106,754,10.88,20250403,1366,-38.80,20240528,689,21.34,20241209,1.46,Y,090150,500,209 억,,617538,N,N,2694,N,00,N
+20250513,140651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,833,-7,5,-0.83,6369962,7639,19.45,840,844,828,1092,588,840,833.87,1.47,0,-1413,869,854,833,818,797,862,826,209,252,500,550,1,1,41875293,349,-8.96,0.83,12,0.02,-93.00,1002.00,1366,20240528,-39.02,689,20241209,20.90,1127,-26.09,20250106,754,10.48,20250403,1366,-39.02,20240528,689,20.90,20241209,1.46,Y,090150,500,209 억,,617538,N,N,2694,N,00,N
+20250513,130651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,836,-4,5,-0.48,5000596,5996,15.27,840,844,828,1092,588,840,833.99,1.47,0,-1126,869,854,833,818,797,862,826,209,252,500,550,1,1,41875293,350,-8.99,0.83,12,0.01,-93.00,1002.00,1366,20240528,-38.80,689,20241209,21.34,1127,-25.82,20250106,754,10.88,20250403,1366,-38.80,20240528,689,21.34,20241209,1.46,Y,090150,500,209 억,,617538,N,N,2694,N,00,N
+20250513,120653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,838,-2,5,-0.24,2910941,3476,8.85,840,844,832,1092,588,840,837.44,1.47,0,-1313,869,854,833,818,797,862,826,209,252,500,550,1,1,41875293,351,-9.01,0.84,12,0.01,-93.00,1002.00,1366,20240528,-38.65,689,20241209,21.63,1127,-25.64,20250106,754,11.14,20250403,1366,-38.65,20240528,689,21.63,20241209,1.46,Y,090150,500,209 억,,617538,N,N,2694,N,00,N
+20250513,110652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,838,-2,5,-0.24,2893350,3455,8.80,840,844,832,1092,588,840,837.44,1.47,0,-1307,869,854,833,818,797,862,826,209,252,500,550,1,1,41875293,351,-9.01,0.84,12,0.01,-93.00,1002.00,1366,20240528,-38.65,689,20241209,21.63,1127,-25.64,20250106,754,11.14,20250403,1366,-38.65,20240528,689,21.63,20241209,1.46,Y,090150,500,209 억,,617538,N,N,2694,N,00,N
+20250513,100654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,843,3,2,0.36,2601991,3107,7.91,840,844,832,1092,588,840,837.46,1.47,0,-1029,869,854,833,818,797,862,826,209,252,500,550,1,1,41875293,353,-9.06,0.84,12,0.01,-93.00,1002.00,1366,20240528,-38.29,689,20241209,22.35,1127,-25.20,20250106,754,11.80,20250403,1366,-38.29,20240528,689,22.35,20241209,1.46,Y,090150,500,209 억,,617538,N,N,2694,N,00,N
+20250513,090656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,839,-1,5,-0.12,45114,54,0.14,840,840,832,1092,588,840,835.44,1.47,0,-22,869,854,833,818,797,862,826,209,252,500,550,1,1,41875293,351,-9.02,0.84,12,0.00,-93.00,1002.00,1366,20240528,-38.58,689,20241209,21.77,1127,-25.55,20250106,754,11.27,20250403,1366,-38.58,20240528,689,21.77,20241209,1.46,Y,090150,500,209 억,,617538,N,N,2694,N,00,N
 20250512,160640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,840,24,2,2.94,32366048,39268,60.39,817,848,812,1060,572,816,824.23,1.47,0,2793,865,840,824,799,783,832,791,209,244,500,530,1,1,41875293,352,-9.03,0.84,12,0.09,-93.00,1002.00,1366,20240528,-38.51,689,20241209,21.92,1127,-25.47,20250106,754,11.41,20250403,1366,-38.51,20240528,689,21.92,20241209,1.47,Y,090150,500,209 억,,614936,N,N,2694,N,00,N
 20250512,150647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,823,7,2,0.86,19281685,23543,36.20,817,824,812,1060,572,816,819.00,1.47,0,351,865,840,824,799,783,832,791,209,244,500,530,1,1,41875293,345,-8.85,0.82,12,0.06,-93.00,1002.00,1366,20240528,-39.75,689,20241209,19.45,1127,-26.97,20250106,754,9.15,20250403,1366,-39.75,20240528,689,19.45,20241209,1.47,Y,090150,500,209 억,,614936,N,N,1053,N,00,N
 20250512,140646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,823,7,2,0.86,14481759,17675,27.18,817,824,812,1060,572,816,819.34,1.47,0,14,865,840,824,799,783,832,791,209,244,500,530,1,1,41875293,345,-8.85,0.82,12,0.04,-93.00,1002.00,1366,20240528,-39.75,689,20241209,19.45,1127,-26.97,20250106,754,9.15,20250403,1366,-39.75,20240528,689,19.45,20241209,1.47,Y,090150,500,209 억,,614936,N,N,1053,N,00,N
diff --git a/090350/price/prices-20250501.csv b/090350/price/prices-20250501.csv
index 75c8a03956b1..f8a51bf7a7bc 100644
--- a/090350/price/prices-20250501.csv
+++ b/090350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160642,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8180,20,2,0.25,425042185,52065,72.61,8170,8210,8090,10600,5720,8160,8163.68,7.09,0,4985,8280,8220,8110,8050,7940,8250,8080,100,2440,500,6200,10,1,20000000,1636,4.76,0.41,12,0.26,1719.00,19881.00,11810,20240517,-30.74,7000,20250409,16.86,8420,-2.85,20250422,7000,16.86,20250409,11810,-30.74,20240517,7000,16.86,20250409,2.01,Y,090350,500,100 억,,1418486,N,N,2391,N,00,N
+20250513,150650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8170,10,2,0.12,392952265,48134,67.13,8170,8210,8090,10600,5720,8160,8163.72,7.09,0,4816,8280,8220,8110,8050,7940,8250,8080,100,2440,500,6200,10,1,20000000,1634,4.75,0.41,12,0.24,1719.00,19881.00,11810,20240517,-30.82,7000,20250409,16.71,8420,-2.97,20250422,7000,16.71,20250409,11810,-30.82,20240517,7000,16.71,20250409,2.01,Y,090350,500,100 억,,1418486,N,N,6176,N,00,N
+20250513,140651,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8150,-10,5,-0.12,365311270,44745,62.40,8170,8210,8090,10600,5720,8160,8164.29,7.09,0,4752,8280,8220,8110,8050,7940,8250,8080,100,2440,500,6200,10,1,20000000,1630,4.74,0.41,12,0.22,1719.00,19881.00,11810,20240517,-30.99,7000,20250409,16.43,8420,-3.21,20250422,7000,16.43,20250409,11810,-30.99,20240517,7000,16.43,20250409,2.01,Y,090350,500,100 억,,1418486,N,N,6176,N,00,N
+20250513,130651,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8170,10,2,0.12,283760290,34755,48.47,8170,8210,8090,10600,5720,8160,8164.59,7.09,0,4280,8280,8220,8110,8050,7940,8250,8080,100,2440,500,6200,10,1,20000000,1634,4.75,0.41,12,0.17,1719.00,19881.00,11810,20240517,-30.82,7000,20250409,16.71,8420,-2.97,20250422,7000,16.71,20250409,11810,-30.82,20240517,7000,16.71,20250409,2.01,Y,090350,500,100 억,,1418486,N,N,6176,N,00,N
+20250513,120653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8180,20,2,0.25,230425400,28244,39.39,8170,8210,8090,10600,5720,8160,8158.38,7.09,0,3031,8280,8220,8110,8050,7940,8250,8080,100,2440,500,6200,10,1,20000000,1636,4.76,0.41,12,0.14,1719.00,19881.00,11810,20240517,-30.74,7000,20250409,16.86,8420,-2.85,20250422,7000,16.86,20250409,11810,-30.74,20240517,7000,16.86,20250409,2.01,Y,090350,500,100 억,,1418486,N,N,6176,N,00,N
+20250513,110652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8180,20,2,0.25,177579720,21795,30.39,8170,8200,8090,10600,5720,8160,8147.73,7.09,0,2775,8280,8220,8110,8050,7940,8250,8080,100,2440,500,6200,10,1,20000000,1636,4.76,0.41,12,0.11,1719.00,19881.00,11810,20240517,-30.74,7000,20250409,16.86,8420,-2.85,20250422,7000,16.86,20250409,11810,-30.74,20240517,7000,16.86,20250409,2.01,Y,090350,500,100 억,,1418486,N,N,6176,N,00,N
+20250513,100654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8140,-20,5,-0.25,109749470,13496,18.82,8170,8190,8090,10600,5720,8160,8132.00,7.09,0,-361,8280,8220,8110,8050,7940,8250,8080,100,2440,500,6200,10,1,20000000,1628,4.74,0.41,12,0.07,1719.00,19881.00,11810,20240517,-31.08,7000,20250409,16.29,8420,-3.33,20250422,7000,16.29,20250409,11810,-31.08,20240517,7000,16.29,20250409,2.01,Y,090350,500,100 억,,1418486,N,N,6176,N,00,N
+20250513,090656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8170,10,2,0.12,24905190,3052,4.26,8170,8190,8110,10600,5720,8160,8160.29,7.09,0,-661,8280,8220,8110,8050,7940,8250,8080,100,2440,500,6200,10,1,20000000,1634,4.75,0.41,12,0.02,1719.00,19881.00,11810,20240517,-30.82,7000,20250409,16.71,8420,-2.97,20250422,7000,16.71,20250409,11810,-30.82,20240517,7000,16.71,20250409,2.01,Y,090350,500,100 억,,1418486,N,N,6176,N,00,N
 20250512,160640,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8160,180,2,2.26,580009495,71466,77.83,8030,8170,8000,10370,5590,7980,8115.88,7.04,0,11004,8293,8136,8023,7866,7753,8080,7810,100,2390,500,6060,10,1,20000000,1632,4.75,0.41,12,0.36,1719.00,19881.00,11810,20240517,-30.91,7000,20250409,16.57,8420,-3.09,20250422,7000,16.57,20250409,11810,-30.91,20240517,7000,16.57,20250409,2.02,Y,090350,500,100 억,,1407011,N,N,6161,N,00,N
 20250512,150647,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8150,170,2,2.13,558461335,68824,74.95,8030,8170,8000,10370,5590,7980,8114.35,7.04,0,10325,8293,8136,8023,7866,7753,8080,7810,100,2390,500,6060,10,1,20000000,1630,4.74,0.41,12,0.34,1719.00,19881.00,11810,20240517,-30.99,7000,20250409,16.43,8420,-3.21,20250422,7000,16.43,20250409,11810,-30.99,20240517,7000,16.43,20250409,2.02,Y,090350,500,100 억,,1407011,N,N,3523,N,00,N
 20250512,140646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8140,160,2,2.01,484849645,59791,65.12,8030,8170,8000,10370,5590,7980,8109.08,7.04,0,9654,8293,8136,8023,7866,7753,8080,7810,100,2390,500,6060,10,1,20000000,1628,4.74,0.41,12,0.30,1719.00,19881.00,11810,20240517,-31.08,7000,20250409,16.29,8420,-3.33,20250422,7000,16.29,20250409,11810,-31.08,20240517,7000,16.29,20250409,2.02,Y,090350,500,100 억,,1407011,N,N,3523,N,00,N
diff --git a/090360/price/prices-20250501.csv b/090360/price/prices-20250501.csv
index 135c31a88b69..e48ddc4bdb48 100644
--- a/090360/price/prices-20250501.csv
+++ b/090360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160642,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24950,250,2,1.01,3891288050,153742,283.38,24950,25700,24850,32100,17300,24700,25310.53,2.94,0,-228,25100,24900,24700,24500,24300,25000,24600,49,7400,500,18270,50,1,9750000,2433,109.91,2.64,12,1.58,227.00,9435.00,34400,20240520,-27.47,17880,20241210,39.54,31500,-20.79,20250121,19990,24.81,20250409,34400,-27.47,20240520,17880,39.54,20241210,3.38,Y,090360,500,48 억,,286488,N,N,3539,N,00,N
+20250513,150650,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25000,300,2,1.21,3804525000,150266,276.98,24950,25700,24850,32100,17300,24700,25318.60,2.94,0,220,25100,24900,24700,24500,24300,25000,24600,49,7400,500,18270,50,1,9750000,2438,110.13,2.65,12,1.54,227.00,9435.00,34400,20240520,-27.33,17880,20241210,39.82,31500,-20.63,20250121,19990,25.06,20250409,34400,-27.33,20240520,17880,39.82,20241210,3.38,Y,090360,500,48 억,,286488,N,N,2442,N,00,N
+20250513,140651,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24950,250,2,1.01,3598295800,141987,261.72,24950,25700,24900,32100,17300,24700,25342.43,2.94,0,-379,25100,24900,24700,24500,24300,25000,24600,49,7400,500,18270,50,1,9750000,2433,109.91,2.64,12,1.46,227.00,9435.00,34400,20240520,-27.47,17880,20241210,39.54,31500,-20.79,20250121,19990,24.81,20250409,34400,-27.47,20240520,17880,39.54,20241210,3.38,Y,090360,500,48 억,,286488,N,N,2442,N,00,N
+20250513,130652,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25050,350,2,1.42,3394531250,133831,246.68,24950,25700,24900,32100,17300,24700,25364.31,2.94,0,2372,25100,24900,24700,24500,24300,25000,24600,49,7400,500,18270,50,1,9750000,2442,110.35,2.66,12,1.37,227.00,9435.00,34400,20240520,-27.18,17880,20241210,40.10,31500,-20.48,20250121,19990,25.31,20250409,34400,-27.18,20240520,17880,40.10,20241210,3.38,Y,090360,500,48 억,,286488,N,N,2442,N,00,N
+20250513,120653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25250,550,2,2.23,3270354875,128892,237.58,24950,25700,24900,32100,17300,24700,25372.83,2.94,0,2921,25100,24900,24700,24500,24300,25000,24600,49,7400,500,18270,50,1,9750000,2462,111.23,2.68,12,1.32,227.00,9435.00,34400,20240520,-26.60,17880,20241210,41.22,31500,-19.84,20250121,19990,26.31,20250409,34400,-26.60,20240520,17880,41.22,20241210,3.38,Y,090360,500,48 억,,286488,N,N,2442,N,00,N
+20250513,110653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25250,550,2,2.23,3097342850,122020,224.91,24950,25700,24900,32100,17300,24700,25383.89,2.94,0,1308,25100,24900,24700,24500,24300,25000,24600,49,7400,500,18270,50,1,9750000,2462,111.23,2.68,12,1.25,227.00,9435.00,34400,20240520,-26.60,17880,20241210,41.22,31500,-19.84,20250121,19990,26.31,20250409,34400,-26.60,20240520,17880,41.22,20241210,3.38,Y,090360,500,48 억,,286488,N,N,2442,N,00,N
+20250513,100654,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25100,400,2,1.62,2870177925,113018,208.32,24950,25700,24900,32100,17300,24700,25395.76,2.94,0,1391,25100,24900,24700,24500,24300,25000,24600,49,7400,500,18270,50,1,9750000,2447,110.57,2.66,12,1.16,227.00,9435.00,34400,20240520,-27.03,17880,20241210,40.38,31500,-20.32,20250121,19990,25.56,20250409,34400,-27.03,20240520,17880,40.38,20241210,3.38,Y,090360,500,48 억,,286488,N,N,2442,N,00,N
+20250513,090657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25250,550,2,2.23,333636500,13289,24.49,24950,25300,24900,32100,17300,24700,25106.22,2.94,0,3273,25100,24900,24700,24500,24300,25000,24600,49,7400,500,18270,50,1,9750000,2462,111.23,2.68,12,0.14,227.00,9435.00,34400,20240520,-26.60,17880,20241210,41.22,31500,-19.84,20250121,19990,26.31,20250409,34400,-26.60,20240520,17880,41.22,20241210,3.38,Y,090360,500,48 억,,286488,N,N,2442,N,00,N
 20250512,160640,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24700,250,2,1.02,1329006250,53787,127.11,24500,24900,24500,31750,17150,24450,24708.72,2.79,0,13907,25683,25066,24683,24066,23683,24875,23875,49,7300,500,18090,50,1,9750000,2408,108.81,2.62,12,0.55,227.00,9435.00,34400,20240520,-28.20,17880,20241210,38.14,31500,-21.59,20250121,19990,23.56,20250409,34400,-28.20,20240520,17880,38.14,20241210,3.34,Y,090360,500,48 억,,271904,N,N,2442,N,00,N
 20250512,150648,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24750,300,2,1.23,1195030150,48370,114.31,24500,24900,24500,31750,17150,24450,24706.02,2.79,0,11311,25683,25066,24683,24066,23683,24875,23875,49,7300,500,18090,50,1,9750000,2413,109.03,2.62,12,0.50,227.00,9435.00,34400,20240520,-28.05,17880,20241210,38.42,31500,-21.43,20250121,19990,23.81,20250409,34400,-28.05,20240520,17880,38.42,20241210,3.34,Y,090360,500,48 억,,271904,N,N,2131,N,00,N
 20250512,140646,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24800,350,2,1.43,935086200,37870,89.50,24500,24900,24500,31750,17150,24450,24692.01,2.79,0,5460,25683,25066,24683,24066,23683,24875,23875,49,7300,500,18090,50,1,9750000,2418,109.25,2.63,12,0.39,227.00,9435.00,34400,20240520,-27.91,17880,20241210,38.70,31500,-21.27,20250121,19990,24.06,20250409,34400,-27.91,20240520,17880,38.70,20241210,3.34,Y,090360,500,48 억,,271904,N,N,2131,N,00,N
diff --git a/090370/price/prices-20250501.csv b/090370/price/prices-20250501.csv
index a55d0c18c55b..78b574795285 100644
--- a/090370/price/prices-20250501.csv
+++ b/090370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160642,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1422,-9,5,-0.63,21957463,15497,83.68,1431,1444,1412,1860,1002,1431,1416.88,0.00,0,-1868,1469,1450,1427,1408,1385,1459,1417,623,429,2500,970,1,1,24904689,354,177.75,0.45,12,0.06,8.00,3138.00,2325,20240502,-38.84,1164,20241204,22.16,1625,-12.49,20250312,1210,17.52,20250210,2315,-38.57,20240802,1164,22.16,20241204,0.00,Y,090370,2500,622 억,,0,N,N,69,N,00,N
+20250513,150650,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1417,-14,5,-0.98,19403174,13699,73.97,1431,1444,1412,1860,1002,1431,1416.39,0.00,0,-1848,1469,1450,1427,1408,1385,1459,1417,623,429,2500,970,1,1,24904689,353,177.12,0.45,12,0.06,8.00,3138.00,2325,20240502,-39.05,1164,20241204,21.74,1625,-12.80,20250312,1210,17.11,20250210,2315,-38.79,20240802,1164,21.74,20241204,0.00,Y,090370,2500,622 억,,0,N,N,23,N,00,N
+20250513,140652,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1417,-14,5,-0.98,19047507,13448,72.61,1431,1444,1412,1860,1002,1431,1416.38,0.00,0,-1848,1469,1450,1427,1408,1385,1459,1417,623,429,2500,970,1,1,24904689,353,177.12,0.45,12,0.05,8.00,3138.00,2325,20240502,-39.05,1164,20241204,21.74,1625,-12.80,20250312,1210,17.11,20250210,2315,-38.79,20240802,1164,21.74,20241204,0.00,Y,090370,2500,622 억,,0,N,N,23,N,00,N
+20250513,130652,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1415,-16,5,-1.12,17461150,12327,66.56,1431,1444,1412,1860,1002,1431,1416.50,0.00,0,-1847,1469,1450,1427,1408,1385,1459,1417,623,429,2500,970,1,1,24904689,352,176.88,0.45,12,0.05,8.00,3138.00,2325,20240502,-39.14,1164,20241204,21.56,1625,-12.92,20250312,1210,16.94,20250210,2315,-38.88,20240802,1164,21.56,20241204,0.00,Y,090370,2500,622 억,,0,N,N,23,N,00,N
+20250513,120653,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1413,-18,5,-1.26,14877802,10499,56.69,1431,1444,1412,1860,1002,1431,1417.07,0.00,0,-1847,1469,1450,1427,1408,1385,1459,1417,623,429,2500,970,1,1,24904689,352,176.62,0.45,12,0.04,8.00,3138.00,2325,20240502,-39.23,1164,20241204,21.39,1625,-13.05,20250312,1210,16.78,20250210,2315,-38.96,20240802,1164,21.39,20241204,0.00,Y,090370,2500,622 억,,0,N,N,23,N,00,N
+20250513,110653,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1415,-16,5,-1.12,11040608,7787,42.05,1431,1444,1412,1860,1002,1431,1417.83,0.00,0,-1847,1469,1450,1427,1408,1385,1459,1417,623,429,2500,970,1,1,24904689,352,176.88,0.45,12,0.03,8.00,3138.00,2325,20240502,-39.14,1164,20241204,21.56,1625,-12.92,20250312,1210,16.94,20250210,2315,-38.88,20240802,1164,21.56,20241204,0.00,Y,090370,2500,622 억,,0,N,N,23,N,00,N
+20250513,100655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1415,-16,5,-1.12,10713743,7556,40.80,1431,1444,1412,1860,1002,1431,1417.91,0.00,0,-1828,1469,1450,1427,1408,1385,1459,1417,623,429,2500,970,1,1,24904689,352,176.88,0.45,12,0.03,8.00,3138.00,2325,20240502,-39.14,1164,20241204,21.56,1625,-12.92,20250312,1210,16.94,20250210,2315,-38.88,20240802,1164,21.56,20241204,0.00,Y,090370,2500,622 억,,0,N,N,23,N,00,N
+20250513,090657,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1444,13,2,0.91,1008979,699,3.77,1431,1444,1431,1860,1002,1431,1443.46,0.00,0,-570,1469,1450,1427,1408,1385,1459,1417,623,429,2500,970,1,1,24904689,360,180.50,0.46,12,0.00,8.00,3138.00,2325,20240502,-37.89,1164,20241204,24.05,1625,-11.14,20250312,1210,19.34,20250210,2315,-37.62,20240802,1164,24.05,20241204,0.00,Y,090370,2500,622 억,,0,N,N,23,N,00,N
 20250512,160641,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1431,14,2,0.99,26167360,18520,77.58,1418,1446,1404,1842,992,1417,1412.92,0.00,0,549,1438,1427,1406,1395,1374,1433,1401,623,425,2500,960,1,1,24904689,356,178.88,0.46,12,0.07,8.00,3138.00,2325,20240502,-38.45,1164,20241204,22.94,1625,-11.94,20250312,1210,18.26,20250210,2315,-38.19,20240802,1164,22.94,20241204,0.00,Y,090370,2500,622 억,,0,N,N,23,N,00,N
 20250512,150648,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1412,-5,5,-0.35,19736876,13975,58.54,1418,1446,1404,1842,992,1417,1412.30,0.00,0,-18,1438,1427,1406,1395,1374,1433,1401,623,425,2500,960,1,1,24904689,352,176.50,0.45,12,0.06,8.00,3138.00,2325,20240502,-39.27,1164,20241204,21.31,1625,-13.11,20250312,1210,16.69,20250210,2315,-39.01,20240802,1164,21.31,20241204,0.00,Y,090370,2500,622 억,,0,N,N,33,N,00,N
 20250512,140646,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1408,-9,5,-0.64,16965698,12012,50.32,1418,1446,1404,1842,992,1417,1412.40,0.00,0,-18,1438,1427,1406,1395,1374,1433,1401,623,425,2500,960,1,1,24904689,351,176.00,0.45,12,0.05,8.00,3138.00,2325,20240502,-39.44,1164,20241204,20.96,1625,-13.35,20250312,1210,16.36,20250210,2315,-39.18,20240802,1164,20.96,20241204,0.00,Y,090370,2500,622 억,,0,N,N,33,N,00,N
diff --git a/090410/price/prices-20250501.csv b/090410/price/prices-20250501.csv
index 6b76a818e567..06eddcd6645a 100644
--- a/090410/price/prices-20250501.csv
+++ b/090410/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1695,5,2,0.30,247208775,146083,55.18,1691,1702,1681,2195,1183,1690,1692.25,3.13,0,34833,1723,1706,1683,1666,1643,1695,1655,46,505,100,1210,1,1,46084095,781,6.92,0.62,12,0.32,245.00,2715.00,2110,20250114,-19.67,1352,20240909,25.37,2110,-19.67,20250114,1468,15.46,20250325,2110,-19.67,20250114,1352,25.37,20240909,5.65,Y,090410,100,46 억,,1443110,N,N,0,N,00,N
+20250513,150651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1700,10,2,0.59,236145978,139562,52.72,1691,1702,1681,2195,1183,1690,1692.05,3.13,0,32119,1723,1706,1683,1666,1643,1695,1655,46,505,100,1210,1,1,46084095,783,6.94,0.63,12,0.30,245.00,2715.00,2110,20250114,-19.43,1352,20240909,25.74,2110,-19.43,20250114,1468,15.80,20250325,2110,-19.43,20250114,1352,25.74,20240909,5.65,Y,090410,100,46 억,,1443110,N,N,0,N,00,N
+20250513,140652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1690,0,3,0.00,179242867,105958,40.03,1691,1702,1681,2195,1183,1690,1691.64,3.13,0,20635,1723,1706,1683,1666,1643,1695,1655,46,505,100,1210,1,1,46084095,779,6.90,0.62,12,0.23,245.00,2715.00,2110,20250114,-19.91,1352,20240909,25.00,2110,-19.91,20250114,1468,15.12,20250325,2110,-19.91,20250114,1352,25.00,20240909,5.65,Y,090410,100,46 억,,1443110,N,N,0,N,00,N
+20250513,130652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1692,2,2,0.12,165641916,97910,36.99,1691,1702,1681,2195,1183,1690,1691.78,3.13,0,20977,1723,1706,1683,1666,1643,1695,1655,46,505,100,1210,1,1,46084095,780,6.91,0.62,12,0.21,245.00,2715.00,2110,20250114,-19.81,1352,20240909,25.15,2110,-19.81,20250114,1468,15.26,20250325,2110,-19.81,20250114,1352,25.15,20240909,5.65,Y,090410,100,46 억,,1443110,N,N,0,N,00,N
+20250513,120654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1697,7,2,0.41,131729355,77933,29.44,1691,1697,1681,2195,1183,1690,1690.29,3.13,0,20451,1723,1706,1683,1666,1643,1695,1655,46,505,100,1210,1,1,46084095,782,6.93,0.63,12,0.17,245.00,2715.00,2110,20250114,-19.57,1352,20240909,25.52,2110,-19.57,20250114,1468,15.60,20250325,2110,-19.57,20250114,1352,25.52,20240909,5.65,Y,090410,100,46 억,,1443110,N,N,0,N,00,N
+20250513,110653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1693,3,2,0.18,96355880,57050,21.55,1691,1697,1681,2195,1183,1690,1688.97,3.13,0,5617,1723,1706,1683,1666,1643,1695,1655,46,505,100,1210,1,1,46084095,780,6.91,0.62,12,0.12,245.00,2715.00,2110,20250114,-19.76,1352,20240909,25.22,2110,-19.76,20250114,1468,15.33,20250325,2110,-19.76,20250114,1352,25.22,20240909,5.65,Y,090410,100,46 억,,1443110,N,N,0,N,00,N
+20250513,100655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1693,3,2,0.18,71987348,42647,16.11,1691,1697,1681,2195,1183,1690,1687.98,3.13,0,289,1723,1706,1683,1666,1643,1695,1655,46,505,100,1210,1,1,46084095,780,6.91,0.62,12,0.09,245.00,2715.00,2110,20250114,-19.76,1352,20240909,25.22,2110,-19.76,20250114,1468,15.33,20250325,2110,-19.76,20250114,1352,25.22,20240909,5.65,Y,090410,100,46 억,,1443110,N,N,0,N,00,N
+20250513,090657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1697,7,2,0.41,7906673,4676,1.77,1691,1697,1686,2195,1183,1690,1690.91,3.13,0,-174,1723,1706,1683,1666,1643,1695,1655,46,505,100,1210,1,1,46084095,782,6.93,0.63,12,0.01,245.00,2715.00,2110,20250114,-19.57,1352,20240909,25.52,2110,-19.57,20250114,1468,15.60,20250325,2110,-19.57,20250114,1352,25.52,20240909,5.65,Y,090410,100,46 억,,1443110,N,N,0,N,00,N
 20250512,160641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1690,43,2,2.61,444588048,263986,125.58,1700,1700,1660,2140,1153,1647,1684.13,3.07,0,43021,1673,1660,1640,1627,1607,1666,1633,46,493,100,1180,1,1,46084095,779,6.90,0.62,12,0.57,245.00,2715.00,2110,20250114,-19.91,1352,20240909,25.00,2110,-19.91,20250114,1468,15.12,20250325,2110,-19.91,20250114,1352,25.00,20240909,5.62,Y,090410,100,46 억,,1413198,N,N,529,N,00,N
 20250512,150648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1685,38,2,2.31,426894541,253498,120.59,1700,1700,1660,2140,1153,1647,1684.02,3.07,0,39355,1673,1660,1640,1627,1607,1666,1633,46,493,100,1180,1,1,46084095,777,6.88,0.62,12,0.55,245.00,2715.00,2110,20250114,-20.14,1352,20240909,24.63,2110,-20.14,20250114,1468,14.78,20250325,2110,-20.14,20250114,1352,24.63,20240909,5.62,Y,090410,100,46 억,,1413198,N,N,529,N,00,N
 20250512,140647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1693,46,2,2.79,357231992,212203,100.95,1700,1700,1660,2140,1153,1647,1683.44,3.07,0,45631,1673,1660,1640,1627,1607,1666,1633,46,493,100,1180,1,1,46084095,780,6.91,0.62,12,0.46,245.00,2715.00,2110,20250114,-19.76,1352,20240909,25.22,2110,-19.76,20250114,1468,15.33,20250325,2110,-19.76,20250114,1352,25.22,20240909,5.62,Y,090410,100,46 억,,1413198,N,N,529,N,00,N
diff --git a/090430/price/prices-20250501.csv b/090430/price/prices-20250501.csv
index 057951cf9b92..9ee0148f4453 100644
--- a/090430/price/prices-20250501.csv
+++ b/090430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160643,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,122700,-500,5,-0.41,25041313450,204751,72.59,123000,124500,121300,160100,86300,123200,122298.91,23.94,0,28857,128066,125632,123766,121332,119466,124700,120400,292,36900,500,86240,100,1,58492759,71771,14.28,1.61,12,0.35,8591.00,76206.00,200500,20240531,-38.80,99500,20241209,23.32,130000,-5.62,20250131,99700,23.07,20250331,200500,-38.80,20240531,99500,23.32,20241209,0.74,Y,090430,500,292 억,,14002880,N,N,10517,N,00,N
+20250513,150651,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,122500,-700,5,-0.57,22932488950,187560,66.49,123000,124500,121300,160100,86300,123200,122267.48,23.94,0,25483,128066,125632,123766,121332,119466,124700,120400,292,36900,500,86240,100,1,58492759,71654,14.26,1.61,12,0.32,8591.00,76206.00,200500,20240531,-38.90,99500,20241209,23.12,130000,-5.77,20250131,99700,22.87,20250331,200500,-38.90,20240531,99500,23.12,20241209,0.74,Y,090430,500,292 억,,14002880,N,N,19546,N,00,N
+20250513,140652,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,121900,-1300,5,-1.06,20290697500,165938,58.83,123000,124500,121300,160100,86300,123200,122278.79,23.94,0,11888,128066,125632,123766,121332,119466,124700,120400,292,36900,500,86240,100,1,58492759,71303,14.19,1.60,12,0.28,8591.00,76206.00,200500,20240531,-39.20,99500,20241209,22.51,130000,-6.23,20250131,99700,22.27,20250331,200500,-39.20,20240531,99500,22.51,20241209,0.74,Y,090430,500,292 억,,14002880,N,N,19546,N,00,N
+20250513,130652,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,121800,-1400,5,-1.14,17298178300,141382,50.12,123000,124500,121300,160100,86300,123200,122350.64,23.94,0,-775,128066,125632,123766,121332,119466,124700,120400,292,36900,500,86240,100,1,58492759,71244,14.18,1.60,12,0.24,8591.00,76206.00,200500,20240531,-39.25,99500,20241209,22.41,130000,-6.31,20250131,99700,22.17,20250331,200500,-39.25,20240531,99500,22.41,20241209,0.74,Y,090430,500,292 억,,14002880,N,N,19546,N,00,N
+20250513,120654,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,122000,-1200,5,-0.97,15622848950,127648,45.25,123000,124500,121300,160100,86300,123200,122390.08,23.94,0,-5502,128066,125632,123766,121332,119466,124700,120400,292,36900,500,86240,100,1,58492759,71361,14.20,1.60,12,0.22,8591.00,76206.00,200500,20240531,-39.15,99500,20241209,22.61,130000,-6.15,20250131,99700,22.37,20250331,200500,-39.15,20240531,99500,22.61,20241209,0.74,Y,090430,500,292 억,,14002880,N,N,19546,N,00,N
+20250513,110653,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,122400,-800,5,-0.65,14292727900,116751,41.39,123000,124500,121300,160100,86300,123200,122420.60,23.94,0,-8208,128066,125632,123766,121332,119466,124700,120400,292,36900,500,86240,100,1,58492759,71595,14.25,1.61,12,0.20,8591.00,76206.00,200500,20240531,-38.95,99500,20241209,23.02,130000,-5.85,20250131,99700,22.77,20250331,200500,-38.95,20240531,99500,23.02,20241209,0.74,Y,090430,500,292 억,,14002880,N,N,19546,N,00,N
+20250513,100655,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,122400,-800,5,-0.65,8127643550,66181,23.46,123000,124500,121600,160100,86300,123200,122809.32,23.94,0,-12274,128066,125632,123766,121332,119466,124700,120400,292,36900,500,86240,100,1,58492759,71595,14.25,1.61,12,0.11,8591.00,76206.00,200500,20240531,-38.95,99500,20241209,23.02,130000,-5.85,20250131,99700,22.77,20250331,200500,-38.95,20240531,99500,23.02,20241209,0.74,Y,090430,500,292 억,,14002880,N,N,19546,N,00,N
+20250513,090657,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,123200,0,3,0.00,2916552850,23799,8.44,123000,123800,121600,160100,86300,123200,122549.39,23.94,0,-6733,128066,125632,123766,121332,119466,124700,120400,292,36900,500,86240,100,1,58492759,72063,14.34,1.62,12,0.04,8591.00,76206.00,200500,20240531,-38.55,99500,20241209,23.82,130000,-5.23,20250131,99700,23.57,20250331,200500,-38.55,20240531,99500,23.82,20241209,0.74,Y,090430,500,292 억,,14002880,N,N,19546,N,00,N
 20250512,160641,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,123200,-2300,5,-1.83,34853531200,282069,131.02,125800,126200,121900,163100,87900,125500,123564.24,23.90,0,9928,128366,126932,125366,123932,122366,126150,123150,292,37600,500,87850,100,1,58492759,72063,14.34,1.62,12,0.48,8591.00,76206.00,200500,20240531,-38.55,99500,20241209,23.82,130000,-5.23,20250131,99700,23.57,20250331,200500,-38.55,20240531,99500,23.82,20241209,0.75,Y,090430,500,292 억,,13979142,N,N,19490,N,00,N
 20250512,150648,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,122500,-3000,5,-2.39,32624566800,263923,122.59,125800,126200,121900,163100,87900,125500,123613.96,23.90,0,4723,128366,126932,125366,123932,122366,126150,123150,292,37600,500,87850,100,1,58492759,71654,14.26,1.61,12,0.45,8591.00,76206.00,200500,20240531,-38.90,99500,20241209,23.12,130000,-5.77,20250131,99700,22.87,20250331,200500,-38.90,20240531,99500,23.12,20241209,0.75,Y,090430,500,292 억,,13979142,N,N,17253,N,00,N
 20250512,140647,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,123400,-2100,5,-1.67,26904914200,217314,100.94,125800,126200,121900,163100,87900,125500,123806.63,23.90,0,-8434,128366,126932,125366,123932,122366,126150,123150,292,37600,500,87850,100,1,58492759,72180,14.36,1.62,12,0.37,8591.00,76206.00,200500,20240531,-38.45,99500,20241209,24.02,130000,-5.08,20250131,99700,23.77,20250331,200500,-38.45,20240531,99500,24.02,20241209,0.75,Y,090430,500,292 억,,13979142,N,N,17253,N,00,N
diff --git a/090460/price/prices-20250501.csv b/090460/price/prices-20250501.csv
index 67b74979cf07..668b8774e97e 100644
--- a/090460/price/prices-20250501.csv
+++ b/090460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160643,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13430,10,2,0.07,2457690185,181930,79.98,13780,13780,13310,17440,9400,13420,13508.99,11.38,0,-40790,13853,13636,13203,12986,12553,13745,13095,172,4020,500,9660,10,1,34464379,4629,6.90,0.59,12,0.53,1945.00,22697.00,27400,20240717,-50.99,11030,20250409,21.76,18060,-25.64,20250108,11030,21.76,20250409,27400,-50.99,20240717,11030,21.76,20250409,4.02,Y,090460,500,172 억,,3923529,N,N,5005,N,00,N
+20250513,150651,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13420,0,3,0.00,2339704755,173139,76.11,13780,13780,13310,17440,9400,13420,13513.45,11.38,0,-38037,13853,13636,13203,12986,12553,13745,13095,172,4020,500,9660,10,1,34464379,4625,6.90,0.59,12,0.50,1945.00,22697.00,27400,20240717,-51.02,11030,20250409,21.67,18060,-25.69,20250108,11030,21.67,20250409,27400,-51.02,20240717,11030,21.67,20250409,4.02,Y,090460,500,172 억,,3923529,N,N,6051,N,00,N
+20250513,140652,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13340,-80,5,-0.60,2133596635,157727,69.34,13780,13780,13330,17440,9400,13420,13527.15,11.38,0,-30844,13853,13636,13203,12986,12553,13745,13095,172,4020,500,9660,10,1,34464379,4598,6.86,0.59,12,0.46,1945.00,22697.00,27400,20240717,-51.31,11030,20250409,20.94,18060,-26.14,20250108,11030,20.94,20250409,27400,-51.31,20240717,11030,20.94,20250409,4.02,Y,090460,500,172 억,,3923529,N,N,6051,N,00,N
+20250513,130653,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13420,0,3,0.00,1898420625,140131,61.60,13780,13780,13400,17440,9400,13420,13547.47,11.38,0,-25351,13853,13636,13203,12986,12553,13745,13095,172,4020,500,9660,10,1,34464379,4625,6.90,0.59,12,0.41,1945.00,22697.00,27400,20240717,-51.02,11030,20250409,21.67,18060,-25.69,20250108,11030,21.67,20250409,27400,-51.02,20240717,11030,21.67,20250409,4.02,Y,090460,500,172 억,,3923529,N,N,6051,N,00,N
+20250513,120654,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13490,70,2,0.52,1588411395,117079,51.47,13780,13780,13440,17440,9400,13420,13567.01,11.38,0,-22974,13853,13636,13203,12986,12553,13745,13095,172,4020,500,9660,10,1,34464379,4649,6.94,0.59,12,0.34,1945.00,22697.00,27400,20240717,-50.77,11030,20250409,22.30,18060,-25.30,20250108,11030,22.30,20250409,27400,-50.77,20240717,11030,22.30,20250409,4.02,Y,090460,500,172 억,,3923529,N,N,6051,N,00,N
+20250513,110654,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13550,130,2,0.97,1396830305,102916,45.24,13780,13780,13440,17440,9400,13420,13572.53,11.38,0,-19242,13853,13636,13203,12986,12553,13745,13095,172,4020,500,9660,10,1,34464379,4670,6.97,0.60,12,0.30,1945.00,22697.00,27400,20240717,-50.55,11030,20250409,22.85,18060,-24.97,20250108,11030,22.85,20250409,27400,-50.55,20240717,11030,22.85,20250409,4.02,Y,090460,500,172 억,,3923529,N,N,6051,N,00,N
+20250513,100655,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13500,80,2,0.60,1078239510,79399,34.90,13780,13780,13440,17440,9400,13420,13580.01,11.38,0,-16776,13853,13636,13203,12986,12553,13745,13095,172,4020,500,9660,10,1,34464379,4653,6.94,0.59,12,0.23,1945.00,22697.00,27400,20240717,-50.73,11030,20250409,22.39,18060,-25.25,20250108,11030,22.39,20250409,27400,-50.73,20240717,11030,22.39,20250409,4.02,Y,090460,500,172 억,,3923529,N,N,6051,N,00,N
+20250513,090658,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13680,260,2,1.94,329910030,24084,10.59,13780,13780,13590,17440,9400,13420,13698.31,11.38,0,-8390,13853,13636,13203,12986,12553,13745,13095,172,4020,500,9660,10,1,34464379,4715,7.03,0.60,12,0.07,1945.00,22697.00,27400,20240717,-50.07,11030,20250409,24.03,18060,-24.25,20250108,11030,24.03,20250409,27400,-50.07,20240717,11030,24.03,20250409,4.02,Y,090460,500,172 억,,3923529,N,N,6051,N,00,N
 20250512,160641,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13420,650,2,5.09,3009181295,227472,114.10,12830,13420,12770,16600,8940,12770,13228.67,11.12,0,40941,13050,12910,12680,12540,12310,12980,12610,172,3830,500,9190,10,1,34464379,4625,6.90,0.59,12,0.66,1945.00,22697.00,27400,20240717,-51.02,11030,20250409,21.67,18060,-25.69,20250108,11030,21.67,20250409,27400,-51.02,20240717,11030,21.67,20250409,4.04,Y,090460,500,172 억,,3832283,N,N,6051,N,00,N
 20250512,150649,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13350,580,2,4.54,2882302925,217990,109.34,12830,13420,12770,16600,8940,12770,13222.18,11.12,0,39282,13050,12910,12680,12540,12310,12980,12610,172,3830,500,9190,10,1,34464379,4601,6.86,0.59,12,0.63,1945.00,22697.00,27400,20240717,-51.28,11030,20250409,21.03,18060,-26.08,20250108,11030,21.03,20250409,27400,-51.28,20240717,11030,21.03,20250409,4.04,Y,090460,500,172 억,,3832283,N,N,8276,N,00,N
 20250512,140647,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13390,620,2,4.86,2555999215,193618,97.12,12830,13410,12770,16600,8940,12770,13201.25,11.12,0,38688,13050,12910,12680,12540,12310,12980,12610,172,3830,500,9190,10,1,34464379,4615,6.88,0.59,12,0.56,1945.00,22697.00,27400,20240717,-51.13,11030,20250409,21.40,18060,-25.86,20250108,11030,21.40,20250409,27400,-51.13,20240717,11030,21.40,20250409,4.04,Y,090460,500,172 억,,3832283,N,N,8276,N,00,N
diff --git a/090470/price/prices-20250501.csv b/090470/price/prices-20250501.csv
index a71f894d786c..618c6e0cf3d5 100644
--- a/090470/price/prices-20250501.csv
+++ b/090470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4395,80,2,1.85,24844125,5688,88.88,4320,4400,4315,5600,3025,4315,4367.81,1.09,0,678,4361,4337,4291,4267,4221,4350,4280,87,1285,500,2930,5,1,17476594,768,-13.12,0.47,12,0.03,-335.00,9380.00,9370,20240520,-53.09,3745,20250407,17.36,5500,-20.09,20250207,3745,17.36,20250407,9370,-53.09,20240520,3745,17.36,20250407,1.69,Y,090470,500,87 억,,190169,N,N,641,N,00,N
+20250513,150651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4400,85,2,1.97,23710515,5430,84.84,4320,4400,4315,5600,3025,4315,4366.58,1.09,0,769,4361,4337,4291,4267,4221,4350,4280,87,1285,500,2930,5,1,17476594,769,-13.13,0.47,12,0.03,-335.00,9380.00,9370,20240520,-53.04,3745,20250407,17.49,5500,-20.00,20250207,3745,17.49,20250407,9370,-53.04,20240520,3745,17.49,20250407,1.69,Y,090470,500,87 억,,190169,N,N,1184,N,00,N
+20250513,140653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4380,65,2,1.51,14544740,3339,52.17,4320,4385,4315,5600,3025,4315,4356.02,1.09,0,-1010,4361,4337,4291,4267,4221,4350,4280,87,1285,500,2930,5,1,17476594,765,-13.07,0.47,12,0.02,-335.00,9380.00,9370,20240520,-53.26,3745,20250407,16.96,5500,-20.36,20250207,3745,16.96,20250407,9370,-53.26,20240520,3745,16.96,20250407,1.69,Y,090470,500,87 억,,190169,N,N,1184,N,00,N
+20250513,130653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4385,70,2,1.62,13870925,3185,49.77,4320,4385,4315,5600,3025,4315,4355.08,1.09,0,-1008,4361,4337,4291,4267,4221,4350,4280,87,1285,500,2930,5,1,17476594,766,-13.09,0.47,12,0.02,-335.00,9380.00,9370,20240520,-53.20,3745,20250407,17.09,5500,-20.27,20250207,3745,17.09,20250407,9370,-53.20,20240520,3745,17.09,20250407,1.69,Y,090470,500,87 억,,190169,N,N,1184,N,00,N
+20250513,120654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4385,70,2,1.62,13053680,2998,46.84,4320,4385,4315,5600,3025,4315,4354.13,1.09,0,-1057,4361,4337,4291,4267,4221,4350,4280,87,1285,500,2930,5,1,17476594,766,-13.09,0.47,12,0.02,-335.00,9380.00,9370,20240520,-53.20,3745,20250407,17.09,5500,-20.27,20250207,3745,17.09,20250407,9370,-53.20,20240520,3745,17.09,20250407,1.69,Y,090470,500,87 억,,190169,N,N,1184,N,00,N
+20250513,110654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4360,45,2,1.04,10120165,2326,36.34,4320,4385,4315,5600,3025,4315,4350.89,1.09,0,-1198,4361,4337,4291,4267,4221,4350,4280,87,1285,500,2930,5,1,17476594,762,-13.01,0.46,12,0.01,-335.00,9380.00,9370,20240520,-53.47,3745,20250407,16.42,5500,-20.73,20250207,3745,16.42,20250407,9370,-53.47,20240520,3745,16.42,20250407,1.69,Y,090470,500,87 억,,190169,N,N,1184,N,00,N
+20250513,100656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4360,45,2,1.04,8098520,1861,29.08,4320,4385,4315,5600,3025,4315,4351.70,1.09,0,-1255,4361,4337,4291,4267,4221,4350,4280,87,1285,500,2930,5,1,17476594,762,-13.01,0.46,12,0.01,-335.00,9380.00,9370,20240520,-53.47,3745,20250407,16.42,5500,-20.73,20250207,3745,16.42,20250407,9370,-53.47,20240520,3745,16.42,20250407,1.69,Y,090470,500,87 억,,190169,N,N,1184,N,00,N
+20250513,090658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4325,10,2,0.23,1640835,378,5.91,4320,4385,4315,5600,3025,4315,4340.83,1.09,0,-206,4361,4337,4291,4267,4221,4350,4280,87,1285,500,2930,5,1,17476594,756,-12.91,0.46,12,0.00,-335.00,9380.00,9370,20240520,-53.84,3745,20250407,15.49,5500,-21.36,20250207,3745,15.49,20250407,9370,-53.84,20240520,3745,15.49,20250407,1.69,Y,090470,500,87 억,,190169,N,N,1184,N,00,N
 20250512,160642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4315,70,2,1.65,27400125,6399,52.25,4245,4315,4245,5510,2975,4245,4281.94,1.08,0,1446,4501,4372,4296,4167,4091,4335,4130,87,1265,500,2880,5,1,17476594,754,-12.88,0.46,12,0.04,-335.00,9380.00,9370,20240520,-53.95,3745,20250407,15.22,5500,-21.55,20250207,3745,15.22,20250407,9370,-53.95,20240520,3745,15.22,20250407,1.69,Y,090470,500,87 억,,188824,N,N,1184,N,00,N
 20250512,150649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4295,50,2,1.18,21833060,5106,41.70,4245,4305,4245,5510,2975,4245,4275.96,1.08,0,930,4501,4372,4296,4167,4091,4335,4130,87,1265,500,2880,5,1,17476594,751,-12.82,0.46,12,0.03,-335.00,9380.00,9370,20240520,-54.16,3745,20250407,14.69,5500,-21.91,20250207,3745,14.69,20250407,9370,-54.16,20240520,3745,14.69,20250407,1.69,Y,090470,500,87 억,,188824,N,N,378,N,00,N
 20250512,140647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4295,50,2,1.18,20626695,4824,39.39,4245,4305,4245,5510,2975,4245,4275.85,1.08,0,781,4501,4372,4296,4167,4091,4335,4130,87,1265,500,2880,5,1,17476594,751,-12.82,0.46,12,0.03,-335.00,9380.00,9370,20240520,-54.16,3745,20250407,14.69,5500,-21.91,20250207,3745,14.69,20250407,9370,-54.16,20240520,3745,14.69,20250407,1.69,Y,090470,500,87 억,,188824,N,N,378,N,00,N
diff --git a/090710/price/prices-20250501.csv b/090710/price/prices-20250501.csv
index 01ed21963fe0..bec0a34bad9a 100644
--- a/090710/price/prices-20250501.csv
+++ b/090710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2105,100,2,4.99,71924641681,32683148,958.75,2095,2330,2055,2605,1405,2005,2200.73,1.95,0,-238862,2095,2050,2000,1955,1905,2072,1977,551,600,500,1400,5,1,110237793,2321,-35.08,1.85,12,29.65,-60.00,1137.00,3420,20240510,-38.45,1073,20241023,96.18,3045,-30.87,20250219,1565,34.50,20250131,3320,-36.60,20240513,1073,96.18,20241023,1.02,Y,090710,500,551 억,,2146750,N,N,24440,N,00,N
+20250513,150652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2115,110,2,5.49,71113770125,32298738,947.48,2095,2330,2055,2605,1405,2005,2201.75,1.95,0,-300095,2095,2050,2000,1955,1905,2072,1977,551,600,500,1400,5,1,110237793,2332,-35.25,1.86,12,29.30,-60.00,1137.00,3420,20240510,-38.16,1073,20241023,97.11,3045,-30.54,20250219,1565,35.14,20250131,3320,-36.30,20240513,1073,97.11,20241023,1.02,Y,090710,500,551 억,,2146750,N,N,21646,N,00,N
+20250513,140653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,115,2,5.74,69159415901,31376802,920.43,2095,2330,2055,2605,1405,2005,2204.16,1.95,0,-274838,2095,2050,2000,1955,1905,2072,1977,551,600,500,1400,5,1,110237793,2337,-35.33,1.86,12,28.46,-60.00,1137.00,3420,20240510,-38.01,1073,20241023,97.58,3045,-30.38,20250219,1565,35.46,20250131,3320,-36.14,20240513,1073,97.58,20241023,1.02,Y,090710,500,551 억,,2146750,N,N,21646,N,00,N
+20250513,130653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2150,145,2,7.23,66411188088,30084683,882.53,2095,2330,2055,2605,1405,2005,2207.48,1.95,0,-577097,2095,2050,2000,1955,1905,2072,1977,551,600,500,1400,5,1,110237793,2370,-35.83,1.89,12,27.29,-60.00,1137.00,3420,20240510,-37.13,1073,20241023,100.37,3045,-29.39,20250219,1565,37.38,20250131,3320,-35.24,20240513,1073,100.37,20241023,1.02,Y,090710,500,551 억,,2146750,N,N,21646,N,00,N
+20250513,120655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,170,2,8.48,64718116765,29300725,859.53,2095,2330,2055,2605,1405,2005,2208.76,1.95,0,-574332,2095,2050,2000,1955,1905,2072,1977,551,600,500,1400,5,1,110237793,2398,-36.25,1.91,12,26.58,-60.00,1137.00,3420,20240510,-36.40,1073,20241023,102.70,3045,-28.57,20250219,1565,38.98,20250131,3320,-34.49,20240513,1073,102.70,20241023,1.02,Y,090710,500,551 억,,2146750,N,N,21646,N,00,N
+20250513,110654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,175,2,8.73,62145702612,28114048,824.72,2095,2330,2055,2605,1405,2005,2210.49,1.95,0,-568825,2095,2050,2000,1955,1905,2072,1977,551,600,500,1400,5,1,110237793,2403,-36.33,1.92,12,25.50,-60.00,1137.00,3420,20240510,-36.26,1073,20241023,103.17,3045,-28.41,20250219,1565,39.30,20250131,3320,-34.34,20240513,1073,103.17,20241023,1.02,Y,090710,500,551 억,,2146750,N,N,21646,N,00,N
+20250513,100656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,185,2,9.23,54244350368,24483371,718.21,2095,2330,2055,2605,1405,2005,2215.56,1.95,0,-496989,2095,2050,2000,1955,1905,2072,1977,551,600,500,1400,5,1,110237793,2414,-36.50,1.93,12,22.21,-60.00,1137.00,3420,20240510,-35.96,1073,20241023,104.10,3045,-28.08,20250219,1565,39.94,20250131,3320,-34.04,20240513,1073,104.10,20241023,1.02,Y,090710,500,551 억,,2146750,N,N,21646,N,00,N
+20250513,090658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2160,155,2,7.73,5593632080,2640482,77.46,2095,2170,2055,2605,1405,2005,2118.43,1.95,0,-193882,2095,2050,2000,1955,1905,2072,1977,551,600,500,1400,5,1,110237793,2381,-36.00,1.90,12,2.40,-60.00,1137.00,3420,20240510,-36.84,1073,20241023,101.30,3045,-29.06,20250219,1565,38.02,20250131,3320,-34.94,20240513,1073,101.30,20241023,1.02,Y,090710,500,551 억,,2146750,N,N,21646,N,00,N
 20250512,160642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,55,2,2.82,6715835992,3361921,213.88,1950,2045,1950,2535,1365,1950,1997.61,1.60,0,390899,2024,1987,1953,1916,1882,1970,1899,551,585,500,1360,5,1,110237793,2210,-33.42,1.76,12,3.05,-60.00,1137.00,3420,20240510,-41.37,1073,20241023,86.86,3045,-34.15,20250219,1565,28.12,20250131,3320,-39.61,20240513,1073,86.86,20241023,0.99,Y,090710,500,551 억,,1762328,N,N,21646,N,00,N
 20250512,150649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,65,2,3.33,6172038081,3090933,196.64,1950,2045,1950,2535,1365,1950,1996.82,1.60,0,412410,2024,1987,1953,1916,1882,1970,1899,551,585,500,1360,5,1,110237793,2221,-33.58,1.77,12,2.80,-60.00,1137.00,3420,20240510,-41.08,1073,20241023,87.79,3045,-33.83,20250219,1565,28.75,20250131,3320,-39.31,20240513,1073,87.79,20241023,0.99,Y,090710,500,551 억,,1762328,N,N,36795,N,00,N
 20250512,140648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1998,48,2,2.46,3467926536,1751049,111.40,1950,2020,1950,2535,1365,1950,1980.49,1.60,0,254009,2024,1987,1953,1916,1882,1970,1899,551,585,500,1360,1,1,110237793,2203,-33.30,1.76,12,1.59,-60.00,1137.00,3420,20240510,-41.58,1073,20241023,86.21,3045,-34.38,20250219,1565,27.67,20250131,3320,-39.82,20240513,1073,86.21,20241023,0.99,Y,090710,500,551 억,,1762328,N,N,36795,N,00,N
diff --git a/090850/price/prices-20250501.csv b/090850/price/prices-20250501.csv
index 75f01e0e36ea..2d9c77320897 100644
--- a/090850/price/prices-20250501.csv
+++ b/090850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,160,2,2.57,1464038445,230471,96.98,6190,6460,6190,8090,4370,6230,6352.37,10.68,0,12180,6536,6382,6176,6022,5816,6460,6100,119,1860,500,4480,10,1,23746361,1517,12.73,1.56,12,0.97,502.00,4097.00,6680,20241111,-4.34,4815,20250203,32.71,6460,-1.08,20250513,4815,32.71,20250203,6680,-4.34,20241111,4815,32.71,20250203,1.60,Y,090850,500,118 억,,2535404,N,N,1334,N,00,N
+20250513,150652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,190,2,3.05,1400644875,220559,92.81,6190,6460,6190,8090,4370,6230,6350.43,10.68,0,12276,6536,6382,6176,6022,5816,6460,6100,119,1860,500,4480,10,1,23746361,1525,12.79,1.57,12,0.93,502.00,4097.00,6680,20241111,-3.89,4815,20250203,33.33,6460,-0.62,20250513,4815,33.33,20250203,6680,-3.89,20241111,4815,33.33,20250203,1.60,Y,090850,500,118 억,,2535404,N,N,9017,N,00,N
+20250513,140653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,160,2,2.57,1013915310,160413,67.50,6190,6400,6190,8090,4370,6230,6320.66,10.68,0,8905,6536,6382,6176,6022,5816,6460,6100,119,1860,500,4480,10,1,23746361,1517,12.73,1.56,12,0.68,502.00,4097.00,6680,20241111,-4.34,4815,20250203,32.71,6400,-0.16,20250513,4815,32.71,20250203,6680,-4.34,20241111,4815,32.71,20250203,1.60,Y,090850,500,118 억,,2535404,N,N,9017,N,00,N
+20250513,130653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,100,2,1.61,655901640,104166,43.83,6190,6350,6190,8090,4370,6230,6296.70,10.68,0,13518,6536,6382,6176,6022,5816,6460,6100,119,1860,500,4480,10,1,23746361,1503,12.61,1.55,12,0.44,502.00,4097.00,6680,20241111,-5.24,4815,20250203,31.46,6350,-0.31,20250513,4815,31.46,20250203,6680,-5.24,20241111,4815,31.46,20250203,1.60,Y,090850,500,118 억,,2535404,N,N,9017,N,00,N
+20250513,120655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,90,2,1.44,453964890,72195,30.38,6190,6330,6190,8090,4370,6230,6288.04,10.68,0,13866,6536,6382,6176,6022,5816,6460,6100,119,1860,500,4480,10,1,23746361,1501,12.59,1.54,12,0.30,502.00,4097.00,6680,20241111,-5.39,4815,20250203,31.26,6340,-0.32,20250509,4815,31.26,20250203,6680,-5.39,20241111,4815,31.26,20250203,1.60,Y,090850,500,118 억,,2535404,N,N,9017,N,00,N
+20250513,110654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,70,2,1.12,391114045,62219,26.18,6190,6330,6190,8090,4370,6230,6286.09,10.68,0,15379,6536,6382,6176,6022,5816,6460,6100,119,1860,500,4480,10,1,23746361,1496,12.55,1.54,12,0.26,502.00,4097.00,6680,20241111,-5.69,4815,20250203,30.84,6340,-0.63,20250509,4815,30.84,20250203,6680,-5.69,20241111,4815,30.84,20250203,1.60,Y,090850,500,118 억,,2535404,N,N,9017,N,00,N
+20250513,100656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,30,2,0.48,210171100,33532,14.11,6190,6300,6190,8090,4370,6230,6267.78,10.68,0,3797,6536,6382,6176,6022,5816,6460,6100,119,1860,500,4480,10,1,23746361,1487,12.47,1.53,12,0.14,502.00,4097.00,6680,20241111,-6.29,4815,20250203,30.01,6340,-1.26,20250509,4815,30.01,20250203,6680,-6.29,20241111,4815,30.01,20250203,1.60,Y,090850,500,118 억,,2535404,N,N,9017,N,00,N
+20250513,090658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6250,20,2,0.32,25094430,4020,1.69,6190,6280,6190,8090,4370,6230,6242.40,10.68,0,1398,6536,6382,6176,6022,5816,6460,6100,119,1860,500,4480,10,1,23746361,1484,12.45,1.53,12,0.02,502.00,4097.00,6680,20241111,-6.44,4815,20250203,29.80,6340,-1.42,20250509,4815,29.80,20250203,6680,-6.44,20241111,4815,29.80,20250203,1.60,Y,090850,500,118 억,,2535404,N,N,9017,N,00,N
 20250512,160642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,20,2,0.32,1473643370,237627,46.44,6200,6330,5970,8070,4350,6210,6201.45,10.56,0,26008,6530,6370,6180,6020,5830,6450,6100,119,1860,500,4470,10,1,23746361,1479,12.41,1.52,12,1.00,502.00,4097.00,6680,20241111,-6.74,4815,20250203,29.39,6340,-1.74,20250509,4815,29.39,20250203,6680,-6.74,20241111,4815,29.39,20250203,1.49,Y,090850,500,118 억,,2508130,N,N,9017,N,00,N
 20250512,150649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6270,60,2,0.97,1442339640,232611,45.46,6200,6330,5970,8070,4350,6210,6200.64,10.56,0,25317,6530,6370,6180,6020,5830,6450,6100,119,1860,500,4470,10,1,23746361,1489,12.49,1.53,12,0.98,502.00,4097.00,6680,20241111,-6.14,4815,20250203,30.22,6340,-1.10,20250509,4815,30.22,20250203,6680,-6.14,20241111,4815,30.22,20250203,1.49,Y,090850,500,118 억,,2508130,N,N,8379,N,00,N
 20250512,140648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,80,2,1.29,1309916310,211574,41.35,6200,6330,5970,8070,4350,6210,6191.26,10.56,0,32549,6530,6370,6180,6020,5830,6450,6100,119,1860,500,4470,10,1,23746361,1494,12.53,1.54,12,0.89,502.00,4097.00,6680,20241111,-5.84,4815,20250203,30.63,6340,-0.79,20250509,4815,30.63,20250203,6680,-5.84,20241111,4815,30.63,20250203,1.49,Y,090850,500,118 억,,2508130,N,N,8379,N,00,N
diff --git a/091090/price/prices-20250501.csv b/091090/price/prices-20250501.csv
index 9b1e6b52b33c..f6ce59bacf31 100644
--- a/091090/price/prices-20250501.csv
+++ b/091090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160644,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240429,0.00,1270,20240429,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240513,1270,0.00,20240513,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
+20250513,150652,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240429,0.00,1270,20240429,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240513,1270,0.00,20240513,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
+20250513,140653,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240429,0.00,1270,20240429,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240513,1270,0.00,20240513,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
+20250513,130654,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240429,0.00,1270,20240429,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240513,1270,0.00,20240513,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
+20250513,120655,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240429,0.00,1270,20240429,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240513,1270,0.00,20240513,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
+20250513,110655,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240429,0.00,1270,20240429,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240513,1270,0.00,20240513,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
+20250513,100656,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240429,0.00,1270,20240429,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240513,1270,0.00,20240513,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
+20250513,090659,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240429,0.00,1270,20240429,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240513,1270,0.00,20240513,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
 20250512,160642,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240426,0.00,1270,20240426,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240513,1270,0.00,20240513,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
 20250512,150650,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240426,0.00,1270,20240426,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240513,1270,0.00,20240513,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
 20250512,140648,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240426,0.00,1270,20240426,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240513,1270,0.00,20240513,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
diff --git a/091120/price/prices-20250501.csv b/091120/price/prices-20250501.csv
index 5473446cb7d0..bc3217b7d254 100644
--- a/091120/price/prices-20250501.csv
+++ b/091120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160644,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12090,110,2,0.92,515788765,42510,62.65,11980,12250,11950,15570,8390,11980,12133.35,5.57,0,13515,12246,12112,11906,11772,11566,12180,11840,87,3590,500,8380,10,1,17132936,2071,-4.66,0.97,12,0.25,-2595.00,12486.00,39300,20240619,-69.24,10880,20250409,11.12,30700,-60.62,20250102,10880,11.12,20250409,39300,-69.24,20240619,10880,11.12,20250409,4.42,Y,091120,500,86 억,,953676,N,N,2498,N,00,N
+20250513,150653,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12120,140,2,1.17,489330435,40319,59.42,11980,12250,11950,15570,8390,11980,12136.47,5.57,0,13419,12246,12112,11906,11772,11566,12180,11840,87,3590,500,8380,10,1,17132936,2077,-4.67,0.97,12,0.24,-2595.00,12486.00,39300,20240619,-69.16,10880,20250409,11.40,30700,-60.52,20250102,10880,11.40,20250409,39300,-69.16,20240619,10880,11.40,20250409,4.42,Y,091120,500,86 억,,953676,N,N,2696,N,00,N
+20250513,140654,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12080,100,2,0.83,405638835,33399,49.22,11980,12250,11950,15570,8390,11980,12145.24,5.57,0,10800,12246,12112,11906,11772,11566,12180,11840,87,3590,500,8380,10,1,17132936,2070,-4.66,0.97,12,0.19,-2595.00,12486.00,39300,20240619,-69.26,10880,20250409,11.03,30700,-60.65,20250102,10880,11.03,20250409,39300,-69.26,20240619,10880,11.03,20250409,4.42,Y,091120,500,86 억,,953676,N,N,2696,N,00,N
+20250513,130654,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12190,210,2,1.75,359189885,29565,43.57,11980,12250,11950,15570,8390,11980,12149.16,5.57,0,11122,12246,12112,11906,11772,11566,12180,11840,87,3590,500,8380,10,1,17132936,2089,-4.70,0.98,12,0.17,-2595.00,12486.00,39300,20240619,-68.98,10880,20250409,12.04,30700,-60.29,20250102,10880,12.04,20250409,39300,-68.98,20240619,10880,12.04,20250409,4.42,Y,091120,500,86 억,,953676,N,N,2696,N,00,N
+20250513,120656,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12090,110,2,0.92,265527895,21858,32.22,11980,12250,11950,15570,8390,11980,12147.86,5.57,0,9198,12246,12112,11906,11772,11566,12180,11840,87,3590,500,8380,10,1,17132936,2071,-4.66,0.97,12,0.13,-2595.00,12486.00,39300,20240619,-69.24,10880,20250409,11.12,30700,-60.62,20250102,10880,11.12,20250409,39300,-69.24,20240619,10880,11.12,20250409,4.42,Y,091120,500,86 억,,953676,N,N,2696,N,00,N
+20250513,110655,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12190,210,2,1.75,222313245,18297,26.97,11980,12250,11950,15570,8390,11980,12150.26,5.57,0,8963,12246,12112,11906,11772,11566,12180,11840,87,3590,500,8380,10,1,17132936,2089,-4.70,0.98,12,0.11,-2595.00,12486.00,39300,20240619,-68.98,10880,20250409,12.04,30700,-60.29,20250102,10880,12.04,20250409,39300,-68.98,20240619,10880,12.04,20250409,4.42,Y,091120,500,86 억,,953676,N,N,2696,N,00,N
+20250513,100657,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12170,190,2,1.59,126435380,10410,15.34,11980,12250,11950,15570,8390,11980,12145.57,5.57,0,3837,12246,12112,11906,11772,11566,12180,11840,87,3590,500,8380,10,1,17132936,2085,-4.69,0.97,12,0.06,-2595.00,12486.00,39300,20240619,-69.03,10880,20250409,11.86,30700,-60.36,20250102,10880,11.86,20250409,39300,-69.03,20240619,10880,11.86,20250409,4.42,Y,091120,500,86 억,,953676,N,N,2696,N,00,N
+20250513,090659,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12230,250,2,2.09,45421150,3748,5.52,11980,12250,11950,15570,8390,11980,12118.77,5.57,0,2451,12246,12112,11906,11772,11566,12180,11840,87,3590,500,8380,10,1,17132936,2095,-4.71,0.98,12,0.02,-2595.00,12486.00,39300,20240619,-68.88,10880,20250409,12.41,30700,-60.16,20250102,10880,12.41,20250409,39300,-68.88,20240619,10880,12.41,20250409,4.42,Y,091120,500,86 억,,953676,N,N,2696,N,00,N
 20250512,160643,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11980,300,2,2.57,807700515,67850,103.46,11850,12040,11700,15180,8180,11680,11904.21,5.35,0,29490,12206,11942,11776,11512,11346,11860,11430,87,3500,500,8170,10,1,17132936,2053,-4.62,0.96,12,0.40,-2595.00,12486.00,39300,20240619,-69.52,10880,20250409,10.11,30700,-60.98,20250102,10880,10.11,20250409,39300,-69.52,20240619,10880,10.11,20250409,4.41,Y,091120,500,86 억,,917222,N,N,2696,N,00,N
 20250512,150650,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11980,300,2,2.57,767545025,64496,98.35,11850,12040,11700,15180,8180,11680,11900.66,5.35,0,27668,12206,11942,11776,11512,11346,11860,11430,87,3500,500,8170,10,1,17132936,2053,-4.62,0.96,12,0.38,-2595.00,12486.00,39300,20240619,-69.52,10880,20250409,10.11,30700,-60.98,20250102,10880,10.11,20250409,39300,-69.52,20240619,10880,10.11,20250409,4.41,Y,091120,500,86 억,,917222,N,N,4937,N,00,N
 20250512,140648,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11990,310,2,2.65,524176945,44086,67.23,11850,12040,11700,15180,8180,11680,11889.87,5.35,0,22313,12206,11942,11776,11512,11346,11860,11430,87,3500,500,8170,10,1,17132936,2054,-4.62,0.96,12,0.26,-2595.00,12486.00,39300,20240619,-69.49,10880,20250409,10.20,30700,-60.94,20250102,10880,10.20,20250409,39300,-69.49,20240619,10880,10.20,20250409,4.41,Y,091120,500,86 억,,917222,N,N,4937,N,00,N
diff --git a/091340/price/prices-20250501.csv b/091340/price/prices-20250501.csv
index 4c9fe14aee3b..05de3af2f3de 100644
--- a/091340/price/prices-20250501.csv
+++ b/091340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,20,2,0.81,107475155,43188,111.07,2480,2520,2480,3220,1740,2480,2488.47,3.48,0,-3177,2540,2510,2490,2460,2440,2505,2455,59,740,500,1730,5,1,11703721,293,3.30,0.30,12,0.37,758.00,8283.00,3475,20250228,-28.06,2020,20240805,23.76,3475,-28.06,20250228,2270,10.13,20250203,3475,-28.06,20250228,2020,23.76,20240805,0.19,Y,091340,500,58 억,,406808,N,N,0,N,00,N
+20250513,150653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,5,2,0.20,104096910,41835,107.59,2480,2520,2480,3220,1740,2480,2488.27,3.48,0,-3127,2540,2510,2490,2460,2440,2505,2455,59,740,500,1730,5,1,11703721,291,3.28,0.30,12,0.36,758.00,8283.00,3475,20250228,-28.49,2020,20240805,23.02,3475,-28.49,20250228,2270,9.47,20250203,3475,-28.49,20250228,2020,23.02,20240805,0.19,Y,091340,500,58 억,,406808,N,N,0,N,00,N
+20250513,140654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,0,3,0.00,83045855,33370,85.82,2480,2520,2480,3220,1740,2480,2488.64,3.48,0,-2550,2540,2510,2490,2460,2440,2505,2455,59,740,500,1730,5,1,11703721,290,3.27,0.30,12,0.29,758.00,8283.00,3475,20250228,-28.63,2020,20240805,22.77,3475,-28.63,20250228,2270,9.25,20250203,3475,-28.63,20250228,2020,22.77,20240805,0.19,Y,091340,500,58 억,,406808,N,N,0,N,00,N
+20250513,130654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,0,3,0.00,76689980,30808,79.23,2480,2520,2480,3220,1740,2480,2489.29,3.48,0,-2419,2540,2510,2490,2460,2440,2505,2455,59,740,500,1730,5,1,11703721,290,3.27,0.30,12,0.26,758.00,8283.00,3475,20250228,-28.63,2020,20240805,22.77,3475,-28.63,20250228,2270,9.25,20250203,3475,-28.63,20250228,2020,22.77,20240805,0.19,Y,091340,500,58 억,,406808,N,N,0,N,00,N
+20250513,120656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,10,2,0.40,65874550,26462,68.05,2480,2520,2480,3220,1740,2480,2489.40,3.48,0,-2530,2540,2510,2490,2460,2440,2505,2455,59,740,500,1730,5,1,11703721,291,3.28,0.30,12,0.23,758.00,8283.00,3475,20250228,-28.35,2020,20240805,23.27,3475,-28.35,20250228,2270,9.69,20250203,3475,-28.35,20250228,2020,23.27,20240805,0.19,Y,091340,500,58 억,,406808,N,N,0,N,00,N
+20250513,110655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,15,2,0.60,61634050,24765,63.69,2480,2520,2480,3220,1740,2480,2488.76,3.48,0,-2530,2540,2510,2490,2460,2440,2505,2455,59,740,500,1730,5,1,11703721,292,3.29,0.30,12,0.21,758.00,8283.00,3475,20250228,-28.20,2020,20240805,23.51,3475,-28.20,20250228,2270,9.91,20250203,3475,-28.20,20250228,2020,23.51,20240805,0.19,Y,091340,500,58 억,,406808,N,N,0,N,00,N
+20250513,100657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,5,2,0.20,37579020,15089,38.81,2480,2520,2480,3220,1740,2480,2490.49,3.48,0,-2814,2540,2510,2490,2460,2440,2505,2455,59,740,500,1730,5,1,11703721,291,3.28,0.30,12,0.13,758.00,8283.00,3475,20250228,-28.49,2020,20240805,23.02,3475,-28.49,20250228,2270,9.47,20250203,3475,-28.49,20250228,2020,23.02,20240805,0.19,Y,091340,500,58 억,,406808,N,N,0,N,00,N
+20250513,090659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,20,2,0.81,7028915,2821,7.25,2480,2505,2480,3220,1740,2480,2491.64,3.48,0,1723,2540,2510,2490,2460,2440,2505,2455,59,740,500,1730,5,1,11703721,293,3.30,0.30,12,0.02,758.00,8283.00,3475,20250228,-28.06,2020,20240805,23.76,3475,-28.06,20250228,2270,10.13,20250203,3475,-28.06,20250228,2020,23.76,20240805,0.19,Y,091340,500,58 억,,406808,N,N,0,N,00,N
 20250512,160643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,0,3,0.00,96628845,38803,161.59,2480,2520,2470,3220,1740,2480,2490.24,3.38,0,12199,2520,2500,2485,2465,2450,2492,2457,59,740,500,1730,5,1,11703721,290,3.27,0.30,12,0.33,758.00,8283.00,3475,20250228,-28.63,2020,20240805,22.77,3475,-28.63,20250228,2270,9.25,20250203,3475,-28.63,20250228,2020,22.77,20240805,0.19,Y,091340,500,58 억,,395589,N,N,0,N,00,N
 20250512,150650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,10,2,0.40,89273435,35841,149.26,2480,2520,2470,3220,1740,2480,2490.82,3.38,0,11351,2520,2500,2485,2465,2450,2492,2457,59,740,500,1730,5,1,11703721,291,3.28,0.30,12,0.31,758.00,8283.00,3475,20250228,-28.35,2020,20240805,23.27,3475,-28.35,20250228,2270,9.69,20250203,3475,-28.35,20250228,2020,23.27,20240805,0.19,Y,091340,500,58 억,,395589,N,N,0,N,00,N
 20250512,140649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,20,2,0.81,78822420,31655,131.82,2480,2520,2470,3220,1740,2480,2490.05,3.38,0,10591,2520,2500,2485,2465,2450,2492,2457,59,740,500,1730,5,1,11703721,293,3.30,0.30,12,0.27,758.00,8283.00,3475,20250228,-28.06,2020,20240805,23.76,3475,-28.06,20250228,2270,10.13,20250203,3475,-28.06,20250228,2020,23.76,20240805,0.19,Y,091340,500,58 억,,395589,N,N,0,N,00,N
diff --git a/091440/price/prices-20250501.csv b/091440/price/prices-20250501.csv
index bf4a8b954be4..c92ffb30aeab 100644
--- a/091440/price/prices-20250501.csv
+++ b/091440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,100,2,3.15,454996827,139847,79.69,3260,3340,3150,4120,2220,3170,3253.53,1.20,0,37145,3323,3246,3153,3076,2983,3200,3030,137,950,500,2150,5,1,27458039,898,-2.44,1.40,12,0.51,-1339.00,2329.00,14190,20240502,-76.96,2575,20250220,26.99,7620,-57.09,20250103,2575,26.99,20250220,11830,-72.36,20240513,2575,26.99,20250220,0.04,Y,091440,500,137 억,,329396,N,N,224,N,00,N
+20250513,150653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,140,2,4.42,431683612,132775,75.66,3260,3340,3150,4120,2220,3170,3251.24,1.20,0,40315,3323,3246,3153,3076,2983,3200,3030,137,950,500,2150,5,1,27458039,909,-2.47,1.42,12,0.48,-1339.00,2329.00,14190,20240502,-76.67,2575,20250220,28.54,7620,-56.56,20250103,2575,28.54,20250220,11830,-72.02,20240513,2575,28.54,20250220,0.04,Y,091440,500,137 억,,329396,N,N,224,N,00,N
+20250513,140654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,80,2,2.52,282647892,87513,49.87,3260,3285,3150,4120,2220,3170,3229.78,1.20,0,18379,3323,3246,3153,3076,2983,3200,3030,137,950,500,2150,5,1,27458039,892,-2.43,1.40,12,0.32,-1339.00,2329.00,14190,20240502,-77.10,2575,20250220,26.21,7620,-57.35,20250103,2575,26.21,20250220,11830,-72.53,20240513,2575,26.21,20250220,0.04,Y,091440,500,137 억,,329396,N,N,224,N,00,N
+20250513,130654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,55,2,1.74,213755162,66146,37.69,3260,3285,3150,4120,2220,3170,3231.57,1.20,0,18393,3323,3246,3153,3076,2983,3200,3030,137,950,500,2150,5,1,27458039,886,-2.41,1.38,12,0.24,-1339.00,2329.00,14190,20240502,-77.27,2575,20250220,25.24,7620,-57.68,20250103,2575,25.24,20250220,11830,-72.74,20240513,2575,25.24,20250220,0.04,Y,091440,500,137 억,,329396,N,N,224,N,00,N
+20250513,120656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,60,2,1.89,196849967,60908,34.71,3260,3285,3150,4120,2220,3170,3231.92,1.20,0,19983,3323,3246,3153,3076,2983,3200,3030,137,950,500,2150,5,1,27458039,887,-2.41,1.39,12,0.22,-1339.00,2329.00,14190,20240502,-77.24,2575,20250220,25.44,7620,-57.61,20250103,2575,25.44,20250220,11830,-72.70,20240513,2575,25.44,20250220,0.04,Y,091440,500,137 억,,329396,N,N,224,N,00,N
+20250513,110656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,65,2,2.05,171522017,53026,30.22,3260,3285,3150,4120,2220,3170,3234.68,1.20,0,19006,3323,3246,3153,3076,2983,3200,3030,137,950,500,2150,5,1,27458039,888,-2.42,1.39,12,0.19,-1339.00,2329.00,14190,20240502,-77.20,2575,20250220,25.63,7620,-57.55,20250103,2575,25.63,20250220,11830,-72.65,20240513,2575,25.63,20250220,0.04,Y,091440,500,137 억,,329396,N,N,224,N,00,N
+20250513,100657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,60,2,1.89,122281392,37853,21.57,3260,3285,3150,4120,2220,3170,3230.43,1.20,0,13182,3323,3246,3153,3076,2983,3200,3030,137,950,500,2150,5,1,27458039,887,-2.41,1.39,12,0.14,-1339.00,2329.00,14190,20240502,-77.24,2575,20250220,25.44,7620,-57.61,20250103,2575,25.44,20250220,11830,-72.70,20240513,2575,25.44,20250220,0.04,Y,091440,500,137 억,,329396,N,N,224,N,00,N
+20250513,090659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,10,2,0.32,19973970,6270,3.57,3260,3260,3150,4120,2220,3170,3185.64,1.20,0,1426,3323,3246,3153,3076,2983,3200,3030,137,950,500,2150,5,1,27458039,873,-2.37,1.37,12,0.02,-1339.00,2329.00,14190,20240502,-77.59,2575,20250220,23.50,7620,-58.27,20250103,2575,23.50,20250220,11830,-73.12,20240513,2575,23.50,20250220,0.04,Y,091440,500,137 억,,329396,N,N,224,N,00,N
 20250512,160643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,-60,5,-1.86,541544475,172818,81.65,3200,3230,3060,4195,2265,3230,3133.27,1.15,0,20447,3476,3352,3276,3152,3076,3315,3115,137,965,500,2190,5,1,27458039,870,-2.37,1.36,12,0.63,-1339.00,2329.00,14190,20240502,-77.66,2575,20250220,23.11,7620,-58.40,20250103,2575,23.11,20250220,11830,-73.20,20240513,2575,23.11,20250220,0.04,Y,091440,500,137 억,,315089,N,N,224,N,00,N
 20250512,150650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,-20,5,-0.62,502376675,160502,75.83,3200,3230,3060,4195,2265,3230,3130.03,1.15,0,17614,3476,3352,3276,3152,3076,3315,3115,137,965,500,2190,5,1,27458039,881,-2.40,1.38,12,0.58,-1339.00,2329.00,14190,20240502,-77.38,2575,20250220,24.66,7620,-57.87,20250103,2575,24.66,20250220,11830,-72.87,20240513,2575,24.66,20250220,0.04,Y,091440,500,137 억,,315089,N,N,0,N,00,N
 20250512,140649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,-80,5,-2.48,365349070,116969,55.26,3200,3230,3060,4195,2265,3230,3123.47,1.15,0,3576,3476,3352,3276,3152,3076,3315,3115,137,965,500,2190,5,1,27458039,865,-2.35,1.35,12,0.43,-1339.00,2329.00,14190,20240502,-77.80,2575,20250220,22.33,7620,-58.66,20250103,2575,22.33,20250220,11830,-73.37,20240513,2575,22.33,20250220,0.04,Y,091440,500,137 억,,315089,N,N,0,N,00,N
diff --git a/091580/price/prices-20250501.csv b/091580/price/prices-20250501.csv
index fba68bc6a731..ca49aa0bd6fd 100644
--- a/091580/price/prices-20250501.csv
+++ b/091580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7670,-150,5,-1.92,197468210,25434,46.28,7860,7870,7660,10160,5480,7820,7764.32,3.09,0,-3701,8086,7952,7716,7582,7346,8020,7650,69,2340,500,5630,10,1,13328219,1022,163.19,0.66,12,0.19,47.00,11596.00,17150,20240612,-55.28,6510,20241209,17.82,9900,-22.53,20250225,6590,16.39,20250203,17150,-55.28,20240612,6510,17.82,20241209,3.02,Y,091580,500,69 억,,411492,N,N,2102,N,00,N
+20250513,150653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7670,-150,5,-1.92,175048570,22513,40.97,7860,7870,7660,10160,5480,7820,7775.44,3.09,0,-2039,8086,7952,7716,7582,7346,8020,7650,69,2340,500,5630,10,1,13328219,1022,163.19,0.66,12,0.17,47.00,11596.00,17150,20240612,-55.28,6510,20241209,17.82,9900,-22.53,20250225,6590,16.39,20250203,17150,-55.28,20240612,6510,17.82,20241209,3.02,Y,091580,500,69 억,,411492,N,N,3510,N,00,N
+20250513,140655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,-130,5,-1.66,161771595,20783,37.82,7860,7870,7680,10160,5480,7820,7783.84,3.09,0,-1293,8086,7952,7716,7582,7346,8020,7650,69,2340,500,5630,10,1,13328219,1025,163.62,0.66,12,0.16,47.00,11596.00,17150,20240612,-55.16,6510,20241209,18.13,9900,-22.32,20250225,6590,16.69,20250203,17150,-55.16,20240612,6510,18.13,20241209,3.02,Y,091580,500,69 억,,411492,N,N,3510,N,00,N
+20250513,130655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7760,-60,5,-0.77,133803545,17162,31.23,7860,7870,7740,10160,5480,7820,7796.50,3.09,0,-29,8086,7952,7716,7582,7346,8020,7650,69,2340,500,5630,10,1,13328219,1034,165.11,0.67,12,0.13,47.00,11596.00,17150,20240612,-54.75,6510,20241209,19.20,9900,-21.62,20250225,6590,17.75,20250203,17150,-54.75,20240612,6510,19.20,20241209,3.02,Y,091580,500,69 억,,411492,N,N,3510,N,00,N
+20250513,120656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,-40,5,-0.51,107635515,13798,25.11,7860,7870,7740,10160,5480,7820,7800.81,3.09,0,-762,8086,7952,7716,7582,7346,8020,7650,69,2340,500,5630,10,1,13328219,1037,165.53,0.67,12,0.10,47.00,11596.00,17150,20240612,-54.64,6510,20241209,19.51,9900,-21.41,20250225,6590,18.06,20250203,17150,-54.64,20240612,6510,19.51,20241209,3.02,Y,091580,500,69 억,,411492,N,N,3510,N,00,N
+20250513,110656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7815,-5,5,-0.06,93451955,11979,21.80,7860,7870,7740,10160,5480,7820,7801.32,3.09,0,-944,8086,7952,7716,7582,7346,8020,7650,69,2340,500,5630,10,1,13328219,1042,166.28,0.67,12,0.09,47.00,11596.00,17150,20240612,-54.43,6510,20241209,20.05,9900,-21.06,20250225,6590,18.59,20250203,17150,-54.43,20240612,6510,20.05,20241209,3.02,Y,091580,500,69 억,,411492,N,N,3510,N,00,N
+20250513,100657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,-50,5,-0.64,66666730,8551,15.56,7860,7870,7740,10160,5480,7820,7796.37,3.09,0,-1152,8086,7952,7716,7582,7346,8020,7650,69,2340,500,5630,10,1,13328219,1036,165.32,0.67,12,0.06,47.00,11596.00,17150,20240612,-54.69,6510,20241209,19.35,9900,-21.52,20250225,6590,17.91,20250203,17150,-54.69,20240612,6510,19.35,20241209,3.02,Y,091580,500,69 억,,411492,N,N,3510,N,00,N
+20250513,090700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7840,20,2,0.26,14900920,1900,3.46,7860,7870,7820,10160,5480,7820,7842.59,3.09,0,-315,8086,7952,7716,7582,7346,8020,7650,69,2340,500,5630,10,1,13328219,1045,166.81,0.68,12,0.01,47.00,11596.00,17150,20240612,-54.29,6510,20241209,20.43,9900,-20.81,20250225,6590,18.97,20250203,17150,-54.29,20240612,6510,20.43,20241209,3.02,Y,091580,500,69 억,,411492,N,N,3510,N,00,N
 20250512,160643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,340,2,4.55,421960810,54539,220.66,7480,7850,7480,9720,5240,7480,7736.41,2.93,0,22776,7726,7602,7516,7392,7306,7560,7350,69,2240,500,5380,10,1,13328219,1042,166.38,0.67,12,0.41,47.00,11596.00,17150,20240612,-54.40,6510,20241209,20.12,9900,-21.01,20250225,6590,18.66,20250203,17150,-54.40,20240612,6510,20.12,20241209,3.03,Y,091580,500,69 억,,390634,N,N,3510,N,00,N
 20250512,150651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,340,2,4.55,384177580,49704,201.10,7480,7830,7480,9720,5240,7480,7729.31,2.93,0,21391,7726,7602,7516,7392,7306,7560,7350,69,2240,500,5380,10,1,13328219,1042,166.38,0.67,12,0.37,47.00,11596.00,17150,20240612,-54.40,6510,20241209,20.12,9900,-21.01,20250225,6590,18.66,20250203,17150,-54.40,20240612,6510,20.12,20241209,3.03,Y,091580,500,69 억,,390634,N,N,1655,N,00,N
 20250512,140649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,340,2,4.55,286744990,37197,150.50,7480,7820,7480,9720,5240,7480,7708.82,2.93,0,17069,7726,7602,7516,7392,7306,7560,7350,69,2240,500,5380,10,1,13328219,1042,166.38,0.67,12,0.28,47.00,11596.00,17150,20240612,-54.40,6510,20241209,20.12,9900,-21.01,20250225,6590,18.66,20250203,17150,-54.40,20240612,6510,20.12,20241209,3.03,Y,091580,500,69 억,,390634,N,N,1655,N,00,N
diff --git a/091590/price/prices-20250501.csv b/091590/price/prices-20250501.csv
index 0a49096b6280..0a7c5557627e 100644
--- a/091590/price/prices-20250501.csv
+++ b/091590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160645,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,30,2,0.79,30100165,7863,13.26,3840,3850,3805,4965,2675,3820,3828.08,1.32,0,-130,4020,3920,3860,3760,3700,3890,3730,59,1145,500,2670,5,1,11740000,452,6.09,0.28,12,0.07,632.00,13747.00,4985,20241112,-22.77,3580,20250403,7.54,4200,-8.33,20250502,3580,7.54,20250403,4985,-22.77,20241112,3580,7.54,20250403,0.56,Y,091590,500,58 억,,155042,N,N,0,N,00,N
+20250513,150654,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3835,15,2,0.39,21286715,5566,9.39,3840,3850,3805,4965,2675,3820,3824.42,1.32,0,-102,4020,3920,3860,3760,3700,3890,3730,59,1145,500,2670,5,1,11740000,450,6.07,0.28,12,0.05,632.00,13747.00,4985,20241112,-23.07,3580,20250403,7.12,4200,-8.69,20250502,3580,7.12,20250403,4985,-23.07,20241112,3580,7.12,20250403,0.56,Y,091590,500,58 억,,155042,N,N,0,N,00,N
+20250513,140655,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3830,10,2,0.26,14339065,3754,6.33,3840,3850,3805,4965,2675,3820,3819.68,1.32,0,-89,4020,3920,3860,3760,3700,3890,3730,59,1145,500,2670,5,1,11740000,450,6.06,0.28,12,0.03,632.00,13747.00,4985,20241112,-23.17,3580,20250403,6.98,4200,-8.81,20250502,3580,6.98,20250403,4985,-23.17,20241112,3580,6.98,20250403,0.56,Y,091590,500,58 억,,155042,N,N,0,N,00,N
+20250513,130655,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3835,15,2,0.39,14078755,3686,6.22,3840,3850,3805,4965,2675,3820,3819.52,1.32,0,-57,4020,3920,3860,3760,3700,3890,3730,59,1145,500,2670,5,1,11740000,450,6.07,0.28,12,0.03,632.00,13747.00,4985,20241112,-23.07,3580,20250403,7.12,4200,-8.69,20250502,3580,7.12,20250403,4985,-23.07,20241112,3580,7.12,20250403,0.56,Y,091590,500,58 억,,155042,N,N,0,N,00,N
+20250513,120657,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3835,15,2,0.39,14009890,3668,6.19,3840,3850,3805,4965,2675,3820,3819.49,1.32,0,-52,4020,3920,3860,3760,3700,3890,3730,59,1145,500,2670,5,1,11740000,450,6.07,0.28,12,0.03,632.00,13747.00,4985,20241112,-23.07,3580,20250403,7.12,4200,-8.69,20250502,3580,7.12,20250403,4985,-23.07,20241112,3580,7.12,20250403,0.56,Y,091590,500,58 억,,155042,N,N,0,N,00,N
+20250513,110656,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3810,-10,5,-0.26,10708705,2803,4.73,3840,3850,3805,4965,2675,3820,3820.44,1.32,0,152,4020,3920,3860,3760,3700,3890,3730,59,1145,500,2670,5,1,11740000,447,6.03,0.28,12,0.02,632.00,13747.00,4985,20241112,-23.57,3580,20250403,6.42,4200,-9.29,20250502,3580,6.42,20250403,4985,-23.57,20241112,3580,6.42,20250403,0.56,Y,091590,500,58 억,,155042,N,N,0,N,00,N
+20250513,100658,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3820,0,3,0.00,5595380,1461,2.46,3840,3850,3810,4965,2675,3820,3829.83,1.32,0,-249,4020,3920,3860,3760,3700,3890,3730,59,1145,500,2670,5,1,11740000,448,6.04,0.28,12,0.01,632.00,13747.00,4985,20241112,-23.37,3580,20250403,6.70,4200,-9.05,20250502,3580,6.70,20250403,4985,-23.37,20241112,3580,6.70,20250403,0.56,Y,091590,500,58 억,,155042,N,N,0,N,00,N
+20250513,090700,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,20,2,0.52,1989140,518,0.87,3840,3845,3840,4965,2675,3820,3840.04,1.32,0,-268,4020,3920,3860,3760,3700,3890,3730,59,1145,500,2670,5,1,11740000,451,6.08,0.28,12,0.00,632.00,13747.00,4985,20241112,-22.97,3580,20250403,7.26,4200,-8.57,20250502,3580,7.26,20250403,4985,-22.97,20241112,3580,7.26,20250403,0.56,Y,091590,500,58 억,,155042,N,N,0,N,00,N
 20250512,160644,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3820,-160,5,-4.02,228848180,59142,689.38,3915,3960,3800,5170,2790,3980,3869.83,1.33,0,229,4113,4046,3963,3896,3813,4005,3855,59,1190,500,2780,5,1,11740000,448,6.04,0.28,12,0.50,632.00,13747.00,4985,20241112,-23.37,3580,20250403,6.70,4200,-9.05,20250502,3580,6.70,20250403,4985,-23.37,20241112,3580,6.70,20250403,0.56,Y,091590,500,58 억,,155628,N,N,180,N,00,N
 20250512,150651,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3845,-135,5,-3.39,201189065,51898,604.94,3915,3960,3830,5170,2790,3980,3876.62,1.33,0,235,4113,4046,3963,3896,3813,4005,3855,59,1190,500,2780,5,1,11740000,451,6.08,0.28,12,0.44,632.00,13747.00,4985,20241112,-22.87,3580,20250403,7.40,4200,-8.45,20250502,3580,7.40,20250403,4985,-22.87,20241112,3580,7.40,20250403,0.56,Y,091590,500,58 억,,155628,N,N,180,N,00,N
 20250512,140649,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3885,-95,5,-2.39,171871705,44275,516.09,3915,3960,3840,5170,2790,3980,3881.91,1.33,0,355,4113,4046,3963,3896,3813,4005,3855,59,1190,500,2780,5,1,11740000,456,6.15,0.28,12,0.38,632.00,13747.00,4985,20241112,-22.07,3580,20250403,8.52,4200,-7.50,20250502,3580,8.52,20250403,4985,-22.07,20241112,3580,8.52,20250403,0.56,Y,091590,500,58 억,,155628,N,N,180,N,00,N
diff --git a/091700/price/prices-20250501.csv b/091700/price/prices-20250501.csv
index ccb580c1d5f9..f525196adb15 100644
--- a/091700/price/prices-20250501.csv
+++ b/091700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160646,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6750,-20,5,-0.30,491306690,72572,73.86,6780,6820,6740,8800,4740,6770,6769.92,16.74,0,-10619,6843,6806,6743,6706,6643,6825,6725,295,2030,500,5140,10,1,57000000,3848,7.43,0.69,12,0.13,908.00,9780.00,8590,20240508,-21.42,6460,20250409,4.49,7580,-10.95,20250210,6460,4.49,20250409,8360,-19.26,20240513,6460,4.49,20250409,1.81,Y,091700,500,294 억,,9541829,N,N,16038,N,00,N
+20250513,150654,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6760,-10,5,-0.15,361510470,53341,54.29,6780,6820,6740,8800,4740,6770,6777.35,16.74,0,-2635,6843,6806,6743,6706,6643,6825,6725,295,2030,500,5140,10,1,57000000,3853,7.44,0.69,12,0.09,908.00,9780.00,8590,20240508,-21.30,6460,20250409,4.64,7580,-10.82,20250210,6460,4.64,20250409,8360,-19.14,20240513,6460,4.64,20250409,1.81,Y,091700,500,294 억,,9541829,N,N,10361,N,00,N
+20250513,140655,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6780,10,2,0.15,291939540,43061,43.82,6780,6820,6740,8800,4740,6770,6779.67,16.74,0,-671,6843,6806,6743,6706,6643,6825,6725,295,2030,500,5140,10,1,57000000,3865,7.47,0.69,12,0.08,908.00,9780.00,8590,20240508,-21.07,6460,20250409,4.95,7580,-10.55,20250210,6460,4.95,20250409,8360,-18.90,20240513,6460,4.95,20250409,1.81,Y,091700,500,294 억,,9541829,N,N,10361,N,00,N
+20250513,130655,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6780,10,2,0.15,232456380,34279,34.89,6780,6820,6740,8800,4740,6770,6781.31,16.74,0,659,6843,6806,6743,6706,6643,6825,6725,295,2030,500,5140,10,1,57000000,3865,7.47,0.69,12,0.06,908.00,9780.00,8590,20240508,-21.07,6460,20250409,4.95,7580,-10.55,20250210,6460,4.95,20250409,8360,-18.90,20240513,6460,4.95,20250409,1.81,Y,091700,500,294 억,,9541829,N,N,10361,N,00,N
+20250513,120657,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6760,-10,5,-0.15,190523490,28088,28.59,6780,6820,6740,8800,4740,6770,6783.09,16.74,0,2262,6843,6806,6743,6706,6643,6825,6725,295,2030,500,5140,10,1,57000000,3853,7.44,0.69,12,0.05,908.00,9780.00,8590,20240508,-21.30,6460,20250409,4.64,7580,-10.82,20250210,6460,4.64,20250409,8360,-19.14,20240513,6460,4.64,20250409,1.81,Y,091700,500,294 억,,9541829,N,N,10361,N,00,N
+20250513,110656,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6780,10,2,0.15,159779500,23551,23.97,6780,6820,6740,8800,4740,6770,6784.40,16.74,0,2881,6843,6806,6743,6706,6643,6825,6725,295,2030,500,5140,10,1,57000000,3865,7.47,0.69,12,0.04,908.00,9780.00,8590,20240508,-21.07,6460,20250409,4.95,7580,-10.55,20250210,6460,4.95,20250409,8360,-18.90,20240513,6460,4.95,20250409,1.81,Y,091700,500,294 억,,9541829,N,N,10361,N,00,N
+20250513,100658,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6770,0,3,0.00,99027270,14587,14.85,6780,6820,6770,8800,4740,6770,6788.73,16.74,0,495,6843,6806,6743,6706,6643,6825,6725,295,2030,500,5140,10,1,57000000,3859,7.46,0.69,12,0.03,908.00,9780.00,8590,20240508,-21.19,6460,20250409,4.80,7580,-10.69,20250210,6460,4.80,20250409,8360,-19.02,20240513,6460,4.80,20250409,1.81,Y,091700,500,294 억,,9541829,N,N,10361,N,00,N
+20250513,090700,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6820,50,2,0.74,19618220,2888,2.94,6780,6820,6770,8800,4740,6770,6793.01,16.74,0,-12,6843,6806,6743,6706,6643,6825,6725,295,2030,500,5140,10,1,57000000,3887,7.51,0.70,12,0.01,908.00,9780.00,8590,20240508,-20.61,6460,20250409,5.57,7580,-10.03,20250210,6460,5.57,20250409,8360,-18.42,20240513,6460,5.57,20250409,1.81,Y,091700,500,294 억,,9541829,N,N,10361,N,00,N
 20250512,160644,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6770,70,2,1.04,660640200,98258,101.13,6700,6780,6680,8710,4690,6700,6723.53,16.73,0,-5120,6806,6752,6696,6642,6586,6725,6615,295,2010,500,5090,10,1,57000000,3859,7.46,0.69,12,0.17,908.00,9780.00,8590,20240508,-21.19,6460,20250409,4.80,7580,-10.69,20250210,6460,4.80,20250409,8360,-19.02,20240513,6460,4.80,20250409,1.77,Y,091700,500,294 억,,9534779,N,N,10361,N,00,N
 20250512,150651,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6750,50,2,0.75,574486910,85518,88.01,6700,6780,6680,8710,4690,6700,6717.73,16.73,0,-1320,6806,6752,6696,6642,6586,6725,6615,295,2010,500,5090,10,1,57000000,3848,7.43,0.69,12,0.15,908.00,9780.00,8590,20240508,-21.42,6460,20250409,4.49,7580,-10.95,20250210,6460,4.49,20250409,8360,-19.26,20240513,6460,4.49,20250409,1.77,Y,091700,500,294 억,,9534779,N,N,10664,N,00,N
 20250512,140650,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6750,50,2,0.75,492167200,73345,75.49,6700,6750,6680,8710,4690,6700,6710.30,16.73,0,-2270,6806,6752,6696,6642,6586,6725,6615,295,2010,500,5090,10,1,57000000,3848,7.43,0.69,12,0.13,908.00,9780.00,8590,20240508,-21.42,6460,20250409,4.49,7580,-10.95,20250210,6460,4.49,20250409,8360,-19.26,20240513,6460,4.49,20250409,1.77,Y,091700,500,294 억,,9534779,N,N,10664,N,00,N
diff --git a/091810/price/prices-20250501.csv b/091810/price/prices-20250501.csv
index adb079ebdcc7..1951822efe0c 100644
--- a/091810/price/prices-20250501.csv
+++ b/091810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160646,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2175,-5,5,-0.23,689013294,315955,125.86,2170,2195,2170,2830,1530,2180,2180.73,3.68,69930,66265,2233,2206,2168,2141,2103,2220,2155,1077,650,500,1520,5,1,215378976,4684,-7.08,5.62,12,0.15,-307.00,387.00,4500,20250131,-51.67,1935,20250409,12.40,4500,-51.67,20250131,1935,12.40,20250409,4500,-51.67,20250131,1935,12.40,20250409,1.64,Y,091810,500,1076 억,,3963817,N,N,34765,N,00,N
+20250513,150654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2175,-5,5,-0.23,656817964,301173,119.97,2170,2195,2170,2830,1530,2180,2180.87,3.68,73258,64394,2233,2206,2168,2141,2103,2220,2155,1077,650,500,1520,5,1,215378976,4684,-7.08,5.62,12,0.14,-307.00,387.00,4500,20250131,-51.67,1935,20250409,12.40,4500,-51.67,20250131,1935,12.40,20250409,4500,-51.67,20250131,1935,12.40,20250409,1.64,Y,091810,500,1076 억,,3967145,N,N,5020,N,00,N
+20250513,140655,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2170,-10,5,-0.46,553377159,253630,101.03,2170,2195,2170,2830,1530,2180,2181.83,3.67,61301,54201,2233,2206,2168,2141,2103,2220,2155,1077,650,500,1520,5,1,215378976,4674,-7.07,5.61,12,0.12,-307.00,387.00,4500,20250131,-51.78,1935,20250409,12.14,4500,-51.78,20250131,1935,12.14,20250409,4500,-51.78,20250131,1935,12.14,20250409,1.64,Y,091810,500,1076 억,,3955188,N,N,5020,N,00,N
+20250513,130655,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2180,0,3,0.00,461148424,211211,84.13,2170,2195,2170,2830,1530,2180,2183.35,3.69,74745,69732,2233,2206,2168,2141,2103,2220,2155,1077,650,500,1520,5,1,215378976,4695,-7.10,5.63,12,0.10,-307.00,387.00,4500,20250131,-51.56,1935,20250409,12.66,4500,-51.56,20250131,1935,12.66,20250409,4500,-51.56,20250131,1935,12.66,20250409,1.64,Y,091810,500,1076 억,,3968632,N,N,5020,N,00,N
+20250513,120657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2180,0,3,0.00,430342732,197092,78.51,2170,2195,2170,2830,1530,2180,2183.46,3.68,71401,66592,2233,2206,2168,2141,2103,2220,2155,1077,650,500,1520,5,1,215378976,4695,-7.10,5.63,12,0.09,-307.00,387.00,4500,20250131,-51.56,1935,20250409,12.66,4500,-51.56,20250131,1935,12.66,20250409,4500,-51.56,20250131,1935,12.66,20250409,1.64,Y,091810,500,1076 억,,3965288,N,N,5020,N,00,N
+20250513,110657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2195,15,2,0.69,331853247,152018,60.55,2170,2195,2170,2830,1530,2180,2182.99,3.65,40924,37399,2233,2206,2168,2141,2103,2220,2155,1077,650,500,1520,5,1,215378976,4728,-7.15,5.67,12,0.07,-307.00,387.00,4500,20250131,-51.22,1935,20250409,13.44,4500,-51.22,20250131,1935,13.44,20250409,4500,-51.22,20250131,1935,13.44,20250409,1.64,Y,091810,500,1076 억,,3934811,N,N,5020,N,00,N
+20250513,100658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2185,5,2,0.23,225263385,103268,41.14,2170,2195,2170,2830,1530,2180,2181.35,3.63,13001,14006,2233,2206,2168,2141,2103,2220,2155,1077,650,500,1520,5,1,215378976,4706,-7.12,5.65,12,0.05,-307.00,387.00,4500,20250131,-51.44,1935,20250409,12.92,4500,-51.44,20250131,1935,12.92,20250409,4500,-51.44,20250131,1935,12.92,20250409,1.64,Y,091810,500,1076 억,,3906888,N,N,5020,N,00,N
+20250513,090701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2180,0,3,0.00,52032065,23894,9.52,2170,2185,2170,2830,1530,2180,2177.62,3.62,2714,3132,2233,2206,2168,2141,2103,2220,2155,1077,650,500,1520,5,1,215378976,4695,-7.10,5.63,12,0.01,-307.00,387.00,4500,20250131,-51.56,1935,20250409,12.66,4500,-51.56,20250131,1935,12.66,20250409,4500,-51.56,20250131,1935,12.66,20250409,1.64,Y,091810,500,1076 억,,3896601,N,N,5020,N,00,N
 20250512,160644,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2180,15,2,0.69,545062057,251042,94.97,2170,2195,2130,2810,1520,2165,2171.20,3.62,49852,43468,2215,2190,2170,2145,2125,2180,2135,1077,645,500,1510,5,1,215378976,4695,-7.10,5.63,12,0.12,-307.00,387.00,4500,20250131,-51.56,1935,20250409,12.66,4500,-51.56,20250131,1935,12.66,20250409,4500,-51.56,20250131,1935,12.66,20250409,1.66,Y,091810,500,1076 억,,3892927,N,N,5020,N,00,N
 20250512,150651,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2175,10,2,0.46,502790778,231651,87.64,2170,2195,2130,2810,1520,2165,2170.47,3.62,53829,44741,2215,2190,2170,2145,2125,2180,2135,1077,645,500,1510,5,1,215378976,4684,-7.08,5.62,12,0.11,-307.00,387.00,4500,20250131,-51.67,1935,20250409,12.40,4500,-51.67,20250131,1935,12.40,20250409,4500,-51.67,20250131,1935,12.40,20250409,1.66,Y,091810,500,1076 억,,3896904,N,N,15603,N,00,N
 20250512,140650,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2175,10,2,0.46,454079728,209249,79.16,2170,2195,2130,2810,1520,2165,2170.04,3.62,50881,44872,2215,2190,2170,2145,2125,2180,2135,1077,645,500,1510,5,1,215378976,4684,-7.08,5.62,12,0.10,-307.00,387.00,4500,20250131,-51.67,1935,20250409,12.40,4500,-51.67,20250131,1935,12.40,20250409,4500,-51.67,20250131,1935,12.40,20250409,1.66,Y,091810,500,1076 억,,3893956,N,N,15603,N,00,N
diff --git a/091970/price/prices-20250501.csv b/091970/price/prices-20250501.csv
index c6f4cebc7183..131d6ce1c22b 100644
--- a/091970/price/prices-20250501.csv
+++ b/091970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,706,40,2,6.01,224686516,332039,199.64,657,706,657,865,467,666,676.58,0.57,0,10291,698,682,651,635,604,690,643,187,199,500,430,1,1,37417493,264,-7.13,0.74,12,0.89,-99.00,951.00,780,20240920,-9.49,420,20240805,68.10,715,-1.26,20250106,502,40.64,20250317,780,-9.49,20240920,420,68.10,20240805,0.00,Y,091970,500,187 억,,214066,N,N,0,N,00,N
+20250513,150654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,700,34,2,5.11,219235756,324303,194.99,657,700,657,865,467,666,676.02,0.57,0,10879,698,682,651,635,604,690,643,187,199,500,430,1,1,37417493,262,-7.07,0.74,12,0.87,-99.00,951.00,780,20240920,-10.26,420,20240805,66.67,715,-2.10,20250106,502,39.44,20250317,780,-10.26,20240920,420,66.67,20240805,0.00,Y,091970,500,187 억,,214066,N,N,0,N,00,N
+20250513,140656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,688,22,2,3.30,192409724,285556,171.69,657,688,657,865,467,666,673.81,0.57,0,8676,698,682,651,635,604,690,643,187,199,500,430,1,1,37417493,257,-6.95,0.72,12,0.76,-99.00,951.00,780,20240920,-11.79,420,20240805,63.81,715,-3.78,20250106,502,37.05,20250317,780,-11.79,20240920,420,63.81,20240805,0.00,Y,091970,500,187 억,,214066,N,N,0,N,00,N
+20250513,130656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,680,14,2,2.10,168028659,249833,150.21,657,682,657,865,467,666,672.56,0.57,0,-2317,698,682,651,635,604,690,643,187,199,500,430,1,1,37417493,254,-6.87,0.72,12,0.67,-99.00,951.00,780,20240920,-12.82,420,20240805,61.90,715,-4.90,20250106,502,35.46,20250317,780,-12.82,20240920,420,61.90,20240805,0.00,Y,091970,500,187 억,,214066,N,N,0,N,00,N
+20250513,120657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,680,14,2,2.10,164523248,244669,147.11,657,682,657,865,467,666,672.43,0.57,0,-1118,698,682,651,635,604,690,643,187,199,500,430,1,1,37417493,254,-6.87,0.72,12,0.65,-99.00,951.00,780,20240920,-12.82,420,20240805,61.90,715,-4.90,20250106,502,35.46,20250317,780,-12.82,20240920,420,61.90,20240805,0.00,Y,091970,500,187 억,,214066,N,N,0,N,00,N
+20250513,110657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,681,15,2,2.25,163907482,243766,146.57,657,681,657,865,467,666,672.40,0.57,0,-1125,698,682,651,635,604,690,643,187,199,500,430,1,1,37417493,255,-6.88,0.72,12,0.65,-99.00,951.00,780,20240920,-12.69,420,20240805,62.14,715,-4.76,20250106,502,35.66,20250317,780,-12.69,20240920,420,62.14,20240805,0.00,Y,091970,500,187 억,,214066,N,N,0,N,00,N
+20250513,100658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,667,1,2,0.15,130664721,194595,117.00,657,676,657,865,467,666,671.47,0.57,0,-2004,698,682,651,635,604,690,643,187,199,500,430,1,1,37417493,250,-6.74,0.70,12,0.52,-99.00,951.00,780,20240920,-14.49,420,20240805,58.81,715,-6.71,20250106,502,32.87,20250317,780,-14.49,20240920,420,58.81,20240805,0.00,Y,091970,500,187 억,,214066,N,N,0,N,00,N
+20250513,090701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,672,6,2,0.90,1264382,1919,1.15,657,673,657,865,467,666,658.88,0.57,0,-65,698,682,651,635,604,690,643,187,199,500,430,1,1,37417493,251,-6.79,0.71,12,0.01,-99.00,951.00,780,20240920,-13.85,420,20240805,60.00,715,-6.01,20250106,502,33.86,20250317,780,-13.85,20240920,420,60.00,20240805,0.00,Y,091970,500,187 억,,214066,N,N,0,N,00,N
 20250512,160645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,666,36,2,5.71,107644426,166313,708.26,630,667,620,819,441,630,647.24,0.57,0,-1879,645,637,627,619,609,632,614,187,189,500,410,1,1,37417493,249,-6.73,0.70,12,0.44,-99.00,951.00,780,20240920,-14.62,420,20240805,58.57,715,-6.85,20250106,502,32.67,20250317,780,-14.62,20240920,420,58.57,20240805,0.00,Y,091970,500,187 억,,214662,N,N,0,N,00,N
 20250512,150652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,657,27,2,4.29,105105787,162498,692.01,630,667,620,819,441,630,646.82,0.57,0,-2108,645,637,627,619,609,632,614,187,189,500,410,1,1,37417493,246,-6.64,0.69,12,0.43,-99.00,951.00,780,20240920,-15.77,420,20240805,56.43,715,-8.11,20250106,502,30.88,20250317,780,-15.77,20240920,420,56.43,20240805,0.00,Y,091970,500,187 억,,214662,N,N,0,N,00,N
 20250512,140650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,641,11,2,1.75,81355521,126484,538.64,630,665,620,819,441,630,643.21,0.57,0,-1427,645,637,627,619,609,632,614,187,189,500,410,1,1,37417493,240,-6.47,0.67,12,0.34,-99.00,951.00,780,20240920,-17.82,420,20240805,52.62,715,-10.35,20250106,502,27.69,20250317,780,-17.82,20240920,420,52.62,20240805,0.00,Y,091970,500,187 억,,214662,N,N,0,N,00,N
diff --git a/092040/price/prices-20250501.csv b/092040/price/prices-20250501.csv
index b60a97bafce6..ca4bfb9afc37 100644
--- a/092040/price/prices-20250501.csv
+++ b/092040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160646,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3185,-60,5,-1.85,718699691,224299,190.56,3270,3295,3150,4215,2275,3245,3204.20,6.24,0,-59878,3338,3291,3253,3206,3168,3272,3187,275,970,500,2200,5,1,55018347,1752,-3.32,1.37,12,0.41,-960.00,2317.00,8240,20240621,-61.35,3075,20241210,3.58,4990,-36.17,20250226,3075,3.58,20250409,8240,-61.35,20240621,3075,3.58,20241210,1.04,Y,092040,500,275 억,,3435513,N,N,22793,N,00,N
+20250513,150655,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3195,-50,5,-1.54,636256561,198350,168.51,3270,3295,3150,4215,2275,3245,3207.75,6.24,0,-55564,3338,3291,3253,3206,3168,3272,3187,275,970,500,2200,5,1,55018347,1758,-3.33,1.38,12,0.36,-960.00,2317.00,8240,20240621,-61.23,3075,20241210,3.90,4990,-35.97,20250226,3075,3.90,20250409,8240,-61.23,20240621,3075,3.90,20241210,1.04,Y,092040,500,275 억,,3435513,N,N,13700,N,00,N
+20250513,140656,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3180,-65,5,-2.00,475931946,147792,125.56,3270,3295,3180,4215,2275,3245,3220.28,6.24,0,-50752,3338,3291,3253,3206,3168,3272,3187,275,970,500,2200,5,1,55018347,1750,-3.31,1.37,12,0.27,-960.00,2317.00,8240,20240621,-61.41,3075,20241210,3.41,4990,-36.27,20250226,3075,3.41,20250409,8240,-61.41,20240621,3075,3.41,20241210,1.04,Y,092040,500,275 억,,3435513,N,N,13700,N,00,N
+20250513,130656,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3185,-60,5,-1.85,384291812,119028,101.12,3270,3295,3180,4215,2275,3245,3228.58,6.24,0,-32876,3338,3291,3253,3206,3168,3272,3187,275,970,500,2200,5,1,55018347,1752,-3.32,1.37,12,0.22,-960.00,2317.00,8240,20240621,-61.35,3075,20241210,3.58,4990,-36.17,20250226,3075,3.58,20250409,8240,-61.35,20240621,3075,3.58,20241210,1.04,Y,092040,500,275 억,,3435513,N,N,13700,N,00,N
+20250513,120658,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3220,-25,5,-0.77,238584762,73522,62.46,3270,3295,3215,4215,2275,3245,3245.08,6.24,0,-14540,3338,3291,3253,3206,3168,3272,3187,275,970,500,2200,5,1,55018347,1772,-3.35,1.39,12,0.13,-960.00,2317.00,8240,20240621,-60.92,3075,20241210,4.72,4990,-35.47,20250226,3075,4.72,20250409,8240,-60.92,20240621,3075,4.72,20241210,1.04,Y,092040,500,275 억,,3435513,N,N,13700,N,00,N
+20250513,110657,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3250,5,2,0.15,129570709,39760,33.78,3270,3295,3225,4215,2275,3245,3258.82,6.24,0,7887,3338,3291,3253,3206,3168,3272,3187,275,970,500,2200,5,1,55018347,1788,-3.39,1.40,12,0.07,-960.00,2317.00,8240,20240621,-60.56,3075,20241210,5.69,4990,-34.87,20250226,3075,5.69,20250409,8240,-60.56,20240621,3075,5.69,20241210,1.04,Y,092040,500,275 억,,3435513,N,N,13700,N,00,N
+20250513,100659,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3270,25,2,0.77,50160292,15345,13.04,3270,3295,3255,4215,2275,3245,3268.84,6.24,0,3620,3338,3291,3253,3206,3168,3272,3187,275,970,500,2200,5,1,55018347,1799,-3.41,1.41,12,0.03,-960.00,2317.00,8240,20240621,-60.32,3075,20241210,6.34,4990,-34.47,20250226,3075,6.34,20250409,8240,-60.32,20240621,3075,6.34,20241210,1.04,Y,092040,500,275 억,,3435513,N,N,13700,N,00,N
+20250513,090701,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3280,35,2,1.08,8729695,2667,2.27,3270,3295,3270,4215,2275,3245,3273.23,6.24,0,585,3338,3291,3253,3206,3168,3272,3187,275,970,500,2200,5,1,55018347,1805,-3.42,1.42,12,0.00,-960.00,2317.00,8240,20240621,-60.19,3075,20241210,6.67,4990,-34.27,20250226,3075,6.67,20250409,8240,-60.19,20240621,3075,6.67,20241210,1.04,Y,092040,500,275 억,,3435513,N,N,13700,N,00,N
 20250512,160645,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3245,-25,5,-0.76,373763122,115148,108.90,3270,3300,3215,4250,2290,3270,3245.94,6.25,0,-15377,3356,3312,3266,3222,3176,3335,3245,275,980,500,2220,5,1,55018347,1785,-3.38,1.40,12,0.21,-960.00,2317.00,8240,20240621,-60.62,3075,20241210,5.53,4990,-34.97,20250226,3075,5.53,20250409,8240,-60.62,20240621,3075,5.53,20241210,1.04,Y,092040,500,275 억,,3439152,N,N,13700,N,00,N
 20250512,150652,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3260,-10,5,-0.31,351888120,108415,102.54,3270,3300,3215,4250,2290,3270,3245.75,6.25,0,-13829,3356,3312,3266,3222,3176,3335,3245,275,980,500,2220,5,1,55018347,1794,-3.40,1.41,12,0.20,-960.00,2317.00,8240,20240621,-60.44,3075,20241210,6.02,4990,-34.67,20250226,3075,6.02,20250409,8240,-60.44,20240621,3075,6.02,20241210,1.04,Y,092040,500,275 억,,3439152,N,N,14171,N,00,N
 20250512,140650,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3232,-38,5,-1.16,271252493,83460,78.93,3270,3300,3220,4250,2290,3270,3250.09,6.25,0,-7387,3356,3312,3266,3222,3176,3335,3245,275,980,500,2220,5,1,55018347,1778,-3.37,1.39,12,0.15,-960.00,2317.00,8240,20240621,-60.78,3075,20241210,5.11,4990,-35.23,20250226,3075,5.11,20250409,8240,-60.78,20240621,3075,5.11,20241210,1.04,Y,092040,500,275 억,,3439152,N,N,14171,N,00,N
diff --git a/092070/price/prices-20250501.csv b/092070/price/prices-20250501.csv
index 9257feb368e3..891ae7396eab 100644
--- a/092070/price/prices-20250501.csv
+++ b/092070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11000,-130,5,-1.17,361707955,32499,213.87,11230,11270,11000,14460,7800,11130,11129.83,2.91,0,-1581,11643,11386,10943,10686,10243,11515,10815,58,3330,500,8010,10,1,11571858,1273,200.00,0.83,12,0.28,55.00,13250.00,22800,20240508,-51.75,7470,20241210,47.26,12990,-15.32,20250220,8420,30.64,20250102,21950,-49.89,20240516,7470,47.26,20241210,2.58,Y,092070,500,57 억,,336323,N,N,1361,N,00,N
+20250513,150655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11040,-90,5,-0.81,304520395,27313,179.74,11230,11270,11020,14460,7800,11130,11149.28,2.91,0,-2054,11643,11386,10943,10686,10243,11515,10815,58,3330,500,8010,10,1,11571858,1278,200.73,0.83,12,0.24,55.00,13250.00,22800,20240508,-51.58,7470,20241210,47.79,12990,-15.01,20250220,8420,31.12,20250102,21950,-49.70,20240516,7470,47.79,20241210,2.58,Y,092070,500,57 억,,336323,N,N,627,N,00,N
+20250513,140656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11140,10,2,0.09,206423775,18447,121.39,11230,11270,11020,14460,7800,11130,11190.10,2.91,0,994,11643,11386,10943,10686,10243,11515,10815,58,3330,500,8010,10,1,11571858,1289,202.55,0.84,12,0.16,55.00,13250.00,22800,20240508,-51.14,7470,20241210,49.13,12990,-14.24,20250220,8420,32.30,20250102,21950,-49.25,20240516,7470,49.13,20241210,2.58,Y,092070,500,57 억,,336323,N,N,627,N,00,N
+20250513,130656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11200,70,2,0.63,203911785,18222,119.91,11230,11270,11020,14460,7800,11130,11190.42,2.91,0,936,11643,11386,10943,10686,10243,11515,10815,58,3330,500,8010,10,1,11571858,1296,203.64,0.85,12,0.16,55.00,13250.00,22800,20240508,-50.88,7470,20241210,49.93,12990,-13.78,20250220,8420,33.02,20250102,21950,-48.97,20240516,7470,49.93,20241210,2.58,Y,092070,500,57 억,,336323,N,N,627,N,00,N
+20250513,120658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11230,100,2,0.90,110673725,9900,65.15,11230,11260,11020,14460,7800,11130,11179.16,2.91,0,1323,11643,11386,10943,10686,10243,11515,10815,58,3330,500,8010,10,1,11571858,1300,204.18,0.85,12,0.09,55.00,13250.00,22800,20240508,-50.75,7470,20241210,50.33,12990,-13.55,20250220,8420,33.37,20250102,21950,-48.84,20240516,7470,50.33,20241210,2.58,Y,092070,500,57 억,,336323,N,N,627,N,00,N
+20250513,110657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11220,90,2,0.81,78241745,7003,46.08,11230,11260,11020,14460,7800,11130,11172.60,2.91,0,1269,11643,11386,10943,10686,10243,11515,10815,58,3330,500,8010,10,1,11571858,1298,204.00,0.85,12,0.06,55.00,13250.00,22800,20240508,-50.79,7470,20241210,50.20,12990,-13.63,20250220,8420,33.25,20250102,21950,-48.88,20240516,7470,50.20,20241210,2.58,Y,092070,500,57 억,,336323,N,N,627,N,00,N
+20250513,100659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11140,10,2,0.09,52504710,4699,30.92,11230,11260,11020,14460,7800,11130,11173.59,2.91,0,129,11643,11386,10943,10686,10243,11515,10815,58,3330,500,8010,10,1,11571858,1289,202.55,0.84,12,0.04,55.00,13250.00,22800,20240508,-51.14,7470,20241210,49.13,12990,-14.24,20250220,8420,32.30,20250102,21950,-49.25,20240516,7470,49.13,20241210,2.58,Y,092070,500,57 억,,336323,N,N,627,N,00,N
+20250513,090701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11220,90,2,0.81,1177630,105,0.69,11230,11230,11020,14460,7800,11130,11215.52,2.91,0,-97,11643,11386,10943,10686,10243,11515,10815,58,3330,500,8010,10,1,11571858,1298,204.00,0.85,12,0.00,55.00,13250.00,22800,20240508,-50.79,7470,20241210,50.20,12990,-13.63,20250220,8420,33.25,20250102,21950,-48.88,20240516,7470,50.20,20241210,2.58,Y,092070,500,57 억,,336323,N,N,627,N,00,N
 20250512,160645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11130,330,2,3.06,166810900,15190,72.86,10800,11200,10500,14040,7560,10800,10981.63,2.87,0,4227,11520,11160,10970,10610,10420,11065,10515,58,3240,500,7770,10,1,11571858,1288,202.36,0.84,12,0.13,55.00,13250.00,22800,20240508,-51.18,7470,20241210,49.00,12990,-14.32,20250220,8420,32.19,20250102,21950,-49.29,20240516,7470,49.00,20241210,2.59,Y,092070,500,57 억,,332434,N,N,627,N,00,N
 20250512,150652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11100,300,2,2.78,163945220,14932,71.62,10800,11200,10500,14040,7560,10800,10979.45,2.87,0,4058,11520,11160,10970,10610,10420,11065,10515,58,3240,500,7770,10,1,11571858,1284,201.82,0.84,12,0.13,55.00,13250.00,22800,20240508,-51.32,7470,20241210,48.59,12990,-14.55,20250220,8420,31.83,20250102,21950,-49.43,20240516,7470,48.59,20241210,2.59,Y,092070,500,57 억,,332434,N,N,650,N,00,N
 20250512,140651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10970,170,2,1.57,100126490,9185,44.05,10800,11120,10500,14040,7560,10800,10901.09,2.87,0,2040,11520,11160,10970,10610,10420,11065,10515,58,3240,500,7770,10,1,11571858,1269,199.45,0.83,12,0.08,55.00,13250.00,22800,20240508,-51.89,7470,20241210,46.85,12990,-15.55,20250220,8420,30.29,20250102,21950,-50.02,20240516,7470,46.85,20241210,2.59,Y,092070,500,57 억,,332434,N,N,650,N,00,N
diff --git a/092130/price/prices-20250501.csv b/092130/price/prices-20250501.csv
index f23e35696f20..7ad20d6480f7 100644
--- a/092130/price/prices-20250501.csv
+++ b/092130/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15030,-40,5,-0.27,117000730,7782,91.06,15100,15100,15000,19590,10550,15070,15034.79,8.74,0,-2413,15176,15122,15056,15002,14936,15150,15030,61,4520,500,11150,10,1,12043600,1810,14.02,3.69,12,0.06,1072.00,4068.00,15120,20250509,-0.60,11490,20240805,30.81,15120,-0.60,20250509,12310,22.10,20250102,15120,-0.60,20250509,11490,30.81,20240805,0.01,Y,092130,500,61 억,,1052320,N,N,934,N,00,N
+20250513,150655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15030,-40,5,-0.27,114579635,7621,89.18,15100,15100,15000,19590,10550,15070,15034.72,8.74,0,-2377,15176,15122,15056,15002,14936,15150,15030,61,4520,500,11150,10,1,12043600,1810,14.02,3.69,12,0.06,1072.00,4068.00,15120,20250509,-0.60,11490,20240805,30.81,15120,-0.60,20250509,12310,22.10,20250102,15120,-0.60,20250509,11490,30.81,20240805,0.01,Y,092130,500,61 억,,1052320,N,N,175,N,00,N
+20250513,140656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15020,-50,5,-0.33,95507160,6351,74.32,15100,15100,15000,19590,10550,15070,15038.13,8.74,0,-2475,15176,15122,15056,15002,14936,15150,15030,61,4520,500,11150,10,1,12043600,1809,14.01,3.69,12,0.05,1072.00,4068.00,15120,20250509,-0.66,11490,20240805,30.72,15120,-0.66,20250509,12310,22.01,20250102,15120,-0.66,20250509,11490,30.72,20240805,0.01,Y,092130,500,61 억,,1052320,N,N,175,N,00,N
+20250513,130656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15070,0,3,0.00,71889840,4780,55.93,15100,15100,15000,19590,10550,15070,15039.72,8.74,0,-1805,15176,15122,15056,15002,14936,15150,15030,61,4520,500,11150,10,1,12043600,1815,14.06,3.70,12,0.04,1072.00,4068.00,15120,20250509,-0.33,11490,20240805,31.16,15120,-0.33,20250509,12310,22.42,20250102,15120,-0.33,20250509,11490,31.16,20240805,0.01,Y,092130,500,61 억,,1052320,N,N,175,N,00,N
+20250513,120658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15050,-20,5,-0.13,60490170,4023,47.07,15100,15100,15000,19590,10550,15070,15036.09,8.74,0,-1738,15176,15122,15056,15002,14936,15150,15030,61,4520,500,11150,10,1,12043600,1813,14.04,3.70,12,0.03,1072.00,4068.00,15120,20250509,-0.46,11490,20240805,30.98,15120,-0.46,20250509,12310,22.26,20250102,15120,-0.46,20250509,11490,30.98,20240805,0.01,Y,092130,500,61 억,,1052320,N,N,175,N,00,N
+20250513,110658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15020,-50,5,-0.33,43267170,2876,33.65,15100,15100,15000,19590,10550,15070,15044.22,8.74,0,-962,15176,15122,15056,15002,14936,15150,15030,61,4520,500,11150,10,1,12043600,1809,14.01,3.69,12,0.02,1072.00,4068.00,15120,20250509,-0.66,11490,20240805,30.72,15120,-0.66,20250509,12310,22.01,20250102,15120,-0.66,20250509,11490,30.72,20240805,0.01,Y,092130,500,61 억,,1052320,N,N,175,N,00,N
+20250513,100659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15040,-30,5,-0.20,28652550,1903,22.27,15100,15100,15030,19590,10550,15070,15056.52,8.74,0,-571,15176,15122,15056,15002,14936,15150,15030,61,4520,500,11150,10,1,12043600,1811,14.03,3.70,12,0.02,1072.00,4068.00,15120,20250509,-0.53,11490,20240805,30.90,15120,-0.53,20250509,12310,22.18,20250102,15120,-0.53,20250509,11490,30.90,20240805,0.01,Y,092130,500,61 억,,1052320,N,N,175,N,00,N
+20250513,090702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15050,-20,5,-0.13,3256440,216,2.53,15100,15100,15050,19590,10550,15070,15076.11,8.74,0,-204,15176,15122,15056,15002,14936,15150,15030,61,4520,500,11150,10,1,12043600,1813,14.04,3.70,12,0.00,1072.00,4068.00,15120,20250509,-0.46,11490,20240805,30.98,15120,-0.46,20250509,12310,22.26,20250102,15120,-0.46,20250509,11490,30.98,20240805,0.01,Y,092130,500,61 억,,1052320,N,N,175,N,00,N
 20250512,160645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15070,20,2,0.13,128669285,8546,125.60,15050,15110,14990,19560,10540,15050,15056.08,8.74,0,-980,15370,15210,14960,14800,14550,15085,14675,61,4510,500,11130,10,1,12043600,1815,14.06,3.70,12,0.07,1072.00,4068.00,15120,20250509,-0.33,11490,20240805,31.16,15120,-0.33,20250509,12310,22.42,20250102,15120,-0.33,20250509,11490,31.16,20240805,0.01,Y,092130,500,61 억,,1053192,N,N,175,N,00,N
 20250512,150653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15070,20,2,0.13,114561695,7609,111.83,15050,15110,14990,19560,10540,15050,15056.08,8.74,0,-977,15370,15210,14960,14800,14550,15085,14675,61,4510,500,11130,10,1,12043600,1815,14.06,3.70,12,0.06,1072.00,4068.00,15120,20250509,-0.33,11490,20240805,31.16,15120,-0.33,20250509,12310,22.42,20250102,15120,-0.33,20250509,11490,31.16,20240805,0.01,Y,092130,500,61 억,,1053192,N,N,27,N,00,N
 20250512,140651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15080,30,2,0.20,98936830,6572,96.59,15050,15110,14990,19560,10540,15050,15054.30,8.74,0,-682,15370,15210,14960,14800,14550,15085,14675,61,4510,500,11130,10,1,12043600,1816,14.07,3.71,12,0.05,1072.00,4068.00,15120,20250509,-0.26,11490,20240805,31.24,15120,-0.26,20250509,12310,22.50,20250102,15120,-0.26,20250509,11490,31.24,20240805,0.01,Y,092130,500,61 억,,1053192,N,N,27,N,00,N
diff --git a/092190/price/prices-20250501.csv b/092190/price/prices-20250501.csv
index 5c6de2d0fc07..47580959599e 100644
--- a/092190/price/prices-20250501.csv
+++ b/092190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,15,2,0.46,36974315,11393,41.71,3230,3290,3215,4230,2280,3255,3245.35,0.00,0,340,3351,3302,3251,3202,3151,3277,3177,229,975,500,2010,5,1,45868383,1500,21.10,3.11,12,0.02,155.00,1050.00,5160,20240718,-36.63,2790,20240702,17.20,4120,-20.63,20250211,2790,17.20,20250409,5160,-36.63,20240718,2790,17.20,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N
+20250513,150655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,-5,5,-0.15,35332405,10889,39.87,3230,3290,3215,4230,2280,3255,3244.78,0.00,0,392,3351,3302,3251,3202,3151,3277,3177,229,975,500,2010,5,1,45868383,1491,20.97,3.10,12,0.02,155.00,1050.00,5160,20240718,-37.02,2790,20240702,16.49,4120,-21.12,20250211,2790,16.49,20250409,5160,-37.02,20240718,2790,16.49,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N
+20250513,140657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,15,2,0.46,32145355,9909,36.28,3230,3290,3215,4230,2280,3255,3244.06,0.00,0,191,3351,3302,3251,3202,3151,3277,3177,229,975,500,2010,5,1,45868383,1500,21.10,3.11,12,0.02,155.00,1050.00,5160,20240718,-36.63,2790,20240702,17.20,4120,-20.63,20250211,2790,17.20,20250409,5160,-36.63,20240718,2790,17.20,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N
+20250513,130657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,20,2,0.61,30608580,9439,34.56,3230,3290,3215,4230,2280,3255,3242.78,0.00,0,193,3351,3302,3251,3202,3151,3277,3177,229,975,500,2010,5,1,45868383,1502,21.13,3.12,12,0.02,155.00,1050.00,5160,20240718,-36.53,2790,20240702,17.38,4120,-20.51,20250211,2790,17.38,20250409,5160,-36.53,20240718,2790,17.38,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N
+20250513,120659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,20,2,0.61,27367615,8449,30.93,3230,3290,3215,4230,2280,3255,3239.15,0.00,0,211,3351,3302,3251,3202,3151,3277,3177,229,975,500,2010,5,1,45868383,1502,21.13,3.12,12,0.02,155.00,1050.00,5160,20240718,-36.53,2790,20240702,17.38,4120,-20.51,20250211,2790,17.38,20250409,5160,-36.53,20240718,2790,17.38,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N
+20250513,110658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,-15,5,-0.46,18450135,5707,20.89,3230,3290,3215,4230,2280,3255,3232.90,0.00,0,232,3351,3302,3251,3202,3151,3277,3177,229,975,500,2010,5,1,45868383,1486,20.90,3.09,12,0.01,155.00,1050.00,5160,20240718,-37.21,2790,20240702,16.13,4120,-21.36,20250211,2790,16.13,20250409,5160,-37.21,20240718,2790,16.13,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N
+20250513,100700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-25,5,-0.77,15536300,4809,17.61,3230,3290,3215,4230,2280,3255,3230.67,0.00,0,237,3351,3302,3251,3202,3151,3277,3177,229,975,500,2010,5,1,45868383,1482,20.84,3.08,12,0.01,155.00,1050.00,5160,20240718,-37.40,2790,20240702,15.77,4120,-21.60,20250211,2790,15.77,20250409,5160,-37.40,20240718,2790,15.77,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N
+20250513,090702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,-10,5,-0.31,1963635,607,2.22,3230,3245,3230,4230,2280,3255,3234.98,0.00,0,26,3351,3302,3251,3202,3151,3277,3177,229,975,500,2010,5,1,45868383,1488,20.94,3.09,12,0.00,155.00,1050.00,5160,20240718,-37.11,2790,20240702,16.31,4120,-21.24,20250211,2790,16.31,20250409,5160,-37.11,20240718,2790,16.31,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N
 20250512,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,-45,5,-1.36,84656535,26313,202.28,3300,3300,3200,4290,2310,3300,3217.28,0.00,0,1967,3390,3345,3310,3265,3230,3327,3247,229,990,500,2040,5,1,45868383,1493,21.00,3.10,12,0.06,155.00,1050.00,5160,20240718,-36.92,2790,20240702,16.67,4120,-21.00,20250211,2790,16.67,20250409,5160,-36.92,20240718,2790,16.67,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N
 20250512,150653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,-55,5,-1.67,82276630,25581,196.66,3300,3300,3200,4290,2310,3300,3216.32,0.00,0,2274,3390,3345,3310,3265,3230,3327,3247,229,990,500,2040,5,1,45868383,1488,20.94,3.09,12,0.06,155.00,1050.00,5160,20240718,-37.11,2790,20240702,16.31,4120,-21.24,20250211,2790,16.31,20250409,5160,-37.11,20240718,2790,16.31,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N
 20250512,140651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,-80,5,-2.42,73750080,22938,176.34,3300,3300,3200,4290,2310,3300,3215.19,0.00,0,3385,3390,3345,3310,3265,3230,3327,3247,229,990,500,2040,5,1,45868383,1477,20.77,3.07,12,0.05,155.00,1050.00,5160,20240718,-37.60,2790,20240702,15.41,4120,-21.84,20250211,2790,15.41,20250409,5160,-37.60,20240718,2790,15.41,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N
diff --git a/092200/price/prices-20250501.csv b/092200/price/prices-20250501.csv
index 7b56babc2875..4b621420d2a3 100644
--- a/092200/price/prices-20250501.csv
+++ b/092200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160647,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4570,20,2,0.44,923066540,201152,115.40,4600,4660,4530,5910,3185,4550,4588.91,1.49,0,10665,4653,4601,4498,4446,4343,4627,4472,194,1360,500,3360,5,1,38888569,1777,12.49,1.16,12,0.52,366.00,3952.00,6920,20240626,-33.96,3165,20241113,44.39,6260,-27.00,20250213,3580,27.65,20250409,6920,-33.96,20240626,3165,44.39,20241113,2.98,Y,092200,500,194 억,,580584,N,N,8330,N,00,N
+20250513,150656,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,15,2,0.33,902772660,196704,112.85,4600,4660,4530,5910,3185,4550,4589.50,1.49,0,9439,4653,4601,4498,4446,4343,4627,4472,194,1360,500,3360,5,1,38888569,1775,12.47,1.16,12,0.51,366.00,3952.00,6920,20240626,-34.03,3165,20241113,44.23,6260,-27.08,20250213,3580,27.51,20250409,6920,-34.03,20240626,3165,44.23,20241113,2.98,Y,092200,500,194 억,,580584,N,N,248,N,00,N
+20250513,140657,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4560,10,2,0.22,805797330,175381,100.62,4600,4660,4535,5910,3185,4550,4594.55,1.49,0,-570,4653,4601,4498,4446,4343,4627,4472,194,1360,500,3360,5,1,38888569,1773,12.46,1.15,12,0.45,366.00,3952.00,6920,20240626,-34.10,3165,20241113,44.08,6260,-27.16,20250213,3580,27.37,20250409,6920,-34.10,20240626,3165,44.08,20241113,2.98,Y,092200,500,194 억,,580584,N,N,248,N,00,N
+20250513,130657,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4575,25,2,0.55,754011780,164044,94.11,4600,4660,4535,5910,3185,4550,4596.40,1.49,0,1541,4653,4601,4498,4446,4343,4627,4472,194,1360,500,3360,5,1,38888569,1779,12.50,1.16,12,0.42,366.00,3952.00,6920,20240626,-33.89,3165,20241113,44.55,6260,-26.92,20250213,3580,27.79,20250409,6920,-33.89,20240626,3165,44.55,20241113,2.98,Y,092200,500,194 억,,580584,N,N,248,N,00,N
+20250513,120659,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,40,2,0.88,681834605,148319,85.09,4600,4660,4535,5910,3185,4550,4597.08,1.49,0,5059,4653,4601,4498,4446,4343,4627,4472,194,1360,500,3360,5,1,38888569,1785,12.54,1.16,12,0.38,366.00,3952.00,6920,20240626,-33.67,3165,20241113,45.02,6260,-26.68,20250213,3580,28.21,20250409,6920,-33.67,20240626,3165,45.02,20241113,2.98,Y,092200,500,194 억,,580584,N,N,248,N,00,N
+20250513,110658,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4625,75,2,1.65,598835715,130283,74.74,4600,4660,4535,5910,3185,4550,4596.42,1.49,0,5436,4653,4601,4498,4446,4343,4627,4472,194,1360,500,3360,5,1,38888569,1799,12.64,1.17,12,0.34,366.00,3952.00,6920,20240626,-33.16,3165,20241113,46.13,6260,-26.12,20250213,3580,29.19,20250409,6920,-33.16,20240626,3165,46.13,20241113,2.98,Y,092200,500,194 억,,580584,N,N,248,N,00,N
+20250513,100700,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,15,2,0.33,335819475,73475,42.15,4600,4625,4535,5910,3185,4550,4570.53,1.49,0,13967,4653,4601,4498,4446,4343,4627,4472,194,1360,500,3360,5,1,38888569,1775,12.47,1.16,12,0.19,366.00,3952.00,6920,20240626,-34.03,3165,20241113,44.23,6260,-27.08,20250213,3580,27.51,20250409,6920,-34.03,20240626,3165,44.23,20241113,2.98,Y,092200,500,194 억,,580584,N,N,248,N,00,N
+20250513,090702,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4585,35,2,0.77,50368205,10990,6.30,4600,4615,4560,5910,3185,4550,4583.09,1.49,0,-5585,4653,4601,4498,4446,4343,4627,4472,194,1360,500,3360,5,1,38888569,1783,12.53,1.16,12,0.03,366.00,3952.00,6920,20240626,-33.74,3165,20241113,44.87,6260,-26.76,20250213,3580,28.07,20250409,6920,-33.74,20240626,3165,44.87,20241113,2.98,Y,092200,500,194 억,,580584,N,N,248,N,00,N
 20250512,160646,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4550,85,2,1.90,780672210,174308,74.81,4465,4550,4395,5800,3130,4465,4478.57,1.38,0,60869,4715,4590,4495,4370,4275,4542,4322,194,1335,500,3300,5,1,38888569,1769,12.43,1.15,12,0.45,366.00,3952.00,6920,20240626,-34.25,3165,20241113,43.76,6260,-27.32,20250213,3580,27.09,20250409,6920,-34.25,20240626,3165,43.76,20241113,3.01,Y,092200,500,194 억,,537445,N,N,248,N,00,N
 20250512,150653,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4530,65,2,1.46,747551250,167014,71.68,4465,4535,4395,5800,3130,4465,4475.98,1.38,0,58943,4715,4590,4495,4370,4275,4542,4322,194,1335,500,3300,5,1,38888569,1762,12.38,1.15,12,0.43,366.00,3952.00,6920,20240626,-34.54,3165,20241113,43.13,6260,-27.64,20250213,3580,26.54,20250409,6920,-34.54,20240626,3165,43.13,20241113,3.01,Y,092200,500,194 억,,537445,N,N,5261,N,00,N
 20250512,140651,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4530,65,2,1.46,696726985,155767,66.85,4465,4535,4395,5800,3130,4465,4472.88,1.38,0,58024,4715,4590,4495,4370,4275,4542,4322,194,1335,500,3300,5,1,38888569,1762,12.38,1.15,12,0.40,366.00,3952.00,6920,20240626,-34.54,3165,20241113,43.13,6260,-27.64,20250213,3580,26.54,20250409,6920,-34.54,20240626,3165,43.13,20241113,3.01,Y,092200,500,194 억,,537445,N,N,5261,N,00,N
diff --git a/092220/price/prices-20250501.csv b/092220/price/prices-20250501.csv
index 3ae6c06ea30a..b5b28d2d98ae 100644
--- a/092220/price/prices-20250501.csv
+++ b/092220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160648,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,754,6,2,0.80,395943538,525401,90.59,748,762,748,972,524,748,753.60,3.62,0,179505,780,764,737,721,694,772,729,1004,224,500,530,1,1,200763141,1514,-13.23,0.43,12,0.26,-57.00,1739.00,1638,20240514,-53.97,627,20250409,20.26,944,-20.13,20250210,627,20.26,20250409,1638,-53.97,20240514,627,20.26,20250409,1.92,Y,092220,500,1003 억,,7265188,N,N,49983,N,00,N
+20250513,150656,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,750,2,2,0.27,378764923,502589,86.65,748,762,748,972,524,748,753.63,3.62,0,188509,780,764,737,721,694,772,729,1004,224,500,530,1,1,200763141,1506,-13.16,0.43,12,0.25,-57.00,1739.00,1638,20240514,-54.21,627,20250409,19.62,944,-20.55,20250210,627,19.62,20250409,1638,-54.21,20240514,627,19.62,20250409,1.92,Y,092220,500,1003 억,,7265188,N,N,44791,N,00,N
+20250513,140657,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,751,3,2,0.40,355966296,472199,81.41,748,762,748,972,524,748,753.85,3.62,0,186801,780,764,737,721,694,772,729,1004,224,500,530,1,1,200763141,1508,-13.18,0.43,12,0.24,-57.00,1739.00,1638,20240514,-54.15,627,20250409,19.78,944,-20.44,20250210,627,19.78,20250409,1638,-54.15,20240514,627,19.78,20250409,1.92,Y,092220,500,1003 억,,7265188,N,N,44791,N,00,N
+20250513,130657,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,752,4,2,0.53,333371605,442170,76.24,748,762,748,972,524,748,753.94,3.62,0,187305,780,764,737,721,694,772,729,1004,224,500,530,1,1,200763141,1510,-13.19,0.43,12,0.22,-57.00,1739.00,1638,20240514,-54.09,627,20250409,19.94,944,-20.34,20250210,627,19.94,20250409,1638,-54.09,20240514,627,19.94,20250409,1.92,Y,092220,500,1003 억,,7265188,N,N,44791,N,00,N
+20250513,120659,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,756,8,2,1.07,288005056,381862,65.84,748,762,748,972,524,748,754.21,3.62,0,176176,780,764,737,721,694,772,729,1004,224,500,530,1,1,200763141,1518,-13.26,0.43,12,0.19,-57.00,1739.00,1638,20240514,-53.85,627,20250409,20.57,944,-19.92,20250210,627,20.57,20250409,1638,-53.85,20240514,627,20.57,20250409,1.92,Y,092220,500,1003 억,,7265188,N,N,44791,N,00,N
+20250513,110658,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,754,6,2,0.80,227948835,302414,52.14,748,762,748,972,524,748,753.76,3.62,0,149443,780,764,737,721,694,772,729,1004,224,500,530,1,1,200763141,1514,-13.23,0.43,12,0.15,-57.00,1739.00,1638,20240514,-53.97,627,20250409,20.26,944,-20.13,20250210,627,20.26,20250409,1638,-53.97,20240514,627,20.26,20250409,1.92,Y,092220,500,1003 억,,7265188,N,N,44791,N,00,N
+20250513,100700,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,752,4,2,0.53,135149006,179220,30.90,748,762,748,972,524,748,754.10,3.62,0,48965,780,764,737,721,694,772,729,1004,224,500,530,1,1,200763141,1510,-13.19,0.43,12,0.09,-57.00,1739.00,1638,20240514,-54.09,627,20250409,19.94,944,-20.34,20250210,627,19.94,20250409,1638,-54.09,20240514,627,19.94,20250409,1.92,Y,092220,500,1003 억,,7265188,N,N,44791,N,00,N
+20250513,090702,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,761,13,2,1.74,39077523,51651,8.91,748,761,748,972,524,748,756.57,3.62,0,32032,780,764,737,721,694,772,729,1004,224,500,530,1,1,200763141,1528,-13.35,0.44,12,0.03,-57.00,1739.00,1638,20240514,-53.54,627,20250409,21.37,944,-19.39,20250210,627,21.37,20250409,1638,-53.54,20240514,627,21.37,20250409,1.92,Y,092220,500,1003 억,,7265188,N,N,44791,N,00,N
 20250512,160646,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,748,30,2,4.18,426065778,579907,133.04,721,753,710,933,503,718,734.71,3.50,0,263783,750,734,724,708,698,729,703,1004,215,500,510,1,1,200763141,1502,-13.12,0.43,12,0.29,-57.00,1739.00,1638,20240514,-54.33,627,20250409,19.30,944,-20.76,20250210,627,19.30,20250409,1638,-54.33,20240514,627,19.30,20250409,1.92,Y,092220,500,1003 억,,7019300,N,N,44791,N,00,N
 20250512,150653,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,748,30,2,4.18,402726618,548768,125.89,721,753,710,933,503,718,733.87,3.50,0,244080,750,734,724,708,698,729,703,1004,215,500,510,1,1,200763141,1502,-13.12,0.43,12,0.27,-57.00,1739.00,1638,20240514,-54.33,627,20250409,19.30,944,-20.76,20250210,627,19.30,20250409,1638,-54.33,20240514,627,19.30,20250409,1.92,Y,092220,500,1003 억,,7019300,N,N,51912,N,00,N
 20250512,140652,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,750,32,2,4.46,347159430,474583,108.88,721,753,710,933,503,718,731.50,3.50,0,190174,750,734,724,708,698,729,703,1004,215,500,510,1,1,200763141,1506,-13.16,0.43,12,0.24,-57.00,1739.00,1638,20240514,-54.21,627,20250409,19.62,944,-20.55,20250210,627,19.62,20250409,1638,-54.21,20240514,627,19.62,20250409,1.92,Y,092220,500,1003 억,,7019300,N,N,51912,N,00,N
diff --git a/092230/price/prices-20250501.csv b/092230/price/prices-20250501.csv
index 373e4ec5481f..3330ba5e748f 100644
--- a/092230/price/prices-20250501.csv
+++ b/092230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160648,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,63700,1400,2,2.25,348454000,5513,229.23,62000,64000,62000,80900,43700,62300,63205.16,27.75,0,833,63500,62900,62000,61400,60500,63200,61700,211,18600,5000,46100,100,1,4224646,2691,3.46,0.26,12,0.13,18409.00,242935.00,64000,20250513,-0.47,51500,20250109,23.69,64000,-0.47,20250513,51500,23.69,20250109,64000,-0.47,20250513,51500,23.69,20250109,0.00,Y,092230,5000,211 억,,1172156,N,N,462,N,00,N
+20250513,150656,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,64000,1700,2,2.73,333571500,5280,219.54,62000,64000,62000,80900,43700,62300,63176.42,27.75,0,829,63500,62900,62000,61400,60500,63200,61700,211,18600,5000,46100,100,1,4224646,2704,3.48,0.26,12,0.12,18409.00,242935.00,64000,20250513,0.00,51500,20250109,24.27,64000,0.00,20250513,51500,24.27,20250109,64000,0.00,20250513,51500,24.27,20250109,0.00,Y,092230,5000,211 억,,1172156,N,N,313,N,00,N
+20250513,140657,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,63700,1400,2,2.25,291059850,4614,191.85,62000,63700,62000,80900,43700,62300,63081.89,27.75,0,748,63500,62900,62000,61400,60500,63200,61700,211,18600,5000,46100,100,1,4224646,2691,3.46,0.26,12,0.11,18409.00,242935.00,63700,20250513,0.00,51500,20250109,23.69,63700,0.00,20250513,51500,23.69,20250109,63700,0.00,20250513,51500,23.69,20250109,0.00,Y,092230,5000,211 억,,1172156,N,N,313,N,00,N
+20250513,130658,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,63300,1000,2,1.61,233022800,3700,153.85,62000,63400,62000,80900,43700,62300,62979.14,27.75,0,498,63500,62900,62000,61400,60500,63200,61700,211,18600,5000,46100,100,1,4224646,2674,3.44,0.26,12,0.09,18409.00,242935.00,63400,20250513,-0.16,51500,20250109,22.91,63400,-0.16,20250513,51500,22.91,20250109,63400,-0.16,20250513,51500,22.91,20250109,0.00,Y,092230,5000,211 억,,1172156,N,N,313,N,00,N
+20250513,120659,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,63200,900,2,1.44,203495800,3233,134.43,62000,63300,62000,80900,43700,62300,62943.33,27.75,0,539,63500,62900,62000,61400,60500,63200,61700,211,18600,5000,46100,100,1,4224646,2670,3.43,0.26,12,0.08,18409.00,242935.00,63300,20250513,-0.16,51500,20250109,22.72,63300,-0.16,20250513,51500,22.72,20250109,63300,-0.16,20250513,51500,22.72,20250109,0.00,Y,092230,5000,211 억,,1172156,N,N,313,N,00,N
+20250513,110659,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,63100,800,2,1.28,109121600,1738,72.27,62000,63100,62000,80900,43700,62300,62785.73,27.75,0,494,63500,62900,62000,61400,60500,63200,61700,211,18600,5000,46100,100,1,4224646,2666,3.43,0.26,12,0.04,18409.00,242935.00,63100,20250513,0.00,51500,20250109,22.52,63100,0.00,20250513,51500,22.52,20250109,63100,0.00,20250513,51500,22.52,20250109,0.00,Y,092230,5000,211 억,,1172156,N,N,313,N,00,N
+20250513,100700,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,63000,700,2,1.12,81323050,1297,53.93,62000,63100,62000,80900,43700,62300,62700.89,27.75,0,263,63500,62900,62000,61400,60500,63200,61700,211,18600,5000,46100,100,1,4224646,2662,3.42,0.26,12,0.03,18409.00,242935.00,63100,20250513,-0.16,51500,20250109,22.33,63100,-0.16,20250513,51500,22.33,20250109,63100,-0.16,20250513,51500,22.33,20250109,0.00,Y,092230,5000,211 억,,1172156,N,N,313,N,00,N
+20250513,090703,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,62700,400,2,0.64,25588900,410,17.05,62000,62700,62000,80900,43700,62300,62411.95,27.75,0,120,63500,62900,62000,61400,60500,63200,61700,211,18600,5000,46100,100,1,4224646,2649,3.41,0.26,12,0.01,18409.00,242935.00,62700,20250513,0.00,51500,20250109,21.75,62700,0.00,20250513,51500,21.75,20250109,62700,0.00,20250513,51500,21.75,20250109,0.00,Y,092230,5000,211 억,,1172156,N,N,313,N,00,N
 20250512,160646,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,62300,1200,2,1.96,148471750,2399,77.29,61100,62600,61100,79400,42800,61100,61889.02,27.76,0,-241,61900,61500,61000,60600,60100,61700,60800,211,18300,5000,45210,100,1,4224646,2632,3.38,0.26,12,0.06,18409.00,242935.00,62600,20250512,-0.48,51500,20250109,20.97,62600,-0.48,20250512,51500,20.97,20250109,62600,-0.48,20250512,51500,20.97,20250109,0.00,Y,092230,5000,211 억,,1172667,N,N,313,N,00,N
 20250512,150654,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,62300,1200,2,1.96,144484250,2335,75.23,61100,62600,61100,79400,42800,61100,61877.62,27.76,0,-284,61900,61500,61000,60600,60100,61700,60800,211,18300,5000,45210,100,1,4224646,2632,3.38,0.26,12,0.06,18409.00,242935.00,62600,20250512,-0.48,51500,20250109,20.97,62600,-0.48,20250512,51500,20.97,20250109,62600,-0.48,20250512,51500,20.97,20250109,0.00,Y,092230,5000,211 억,,1172667,N,N,221,N,00,N
 20250512,140652,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,62100,1000,2,1.64,108104000,1752,56.44,61100,62300,61100,79400,42800,61100,61703.20,27.76,0,-165,61900,61500,61000,60600,60100,61700,60800,211,18300,5000,45210,100,1,4224646,2624,3.37,0.26,12,0.04,18409.00,242935.00,62300,20250512,-0.32,51500,20250109,20.58,62300,-0.32,20250512,51500,20.58,20250109,62300,-0.32,20250512,51500,20.58,20250109,0.00,Y,092230,5000,211 억,,1172667,N,N,221,N,00,N
diff --git a/092300/price/prices-20250501.csv b/092300/price/prices-20250501.csv
index f9dc311b8286..8fc6a2aefabc 100644
--- a/092300/price/prices-20250501.csv
+++ b/092300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,0,3,0.00,122072812,42243,182.54,2925,2935,2870,3760,2030,2895,2889.77,1.97,0,-502,2971,2932,2891,2852,2811,2912,2832,93,865,500,2080,5,1,18672816,541,6.48,0.50,12,0.23,447.00,5782.00,4395,20240619,-34.13,2175,20241210,33.10,3330,-13.06,20250312,2440,18.65,20250120,4395,-34.13,20240619,2175,33.10,20241210,1.59,Y,092300,500,93 억,,367883,N,N,280,N,00,N
+20250513,150657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-5,5,-0.17,113028117,39116,169.03,2925,2935,2870,3760,2030,2895,2889.56,1.97,0,-440,2971,2932,2891,2852,2811,2912,2832,93,865,500,2080,5,1,18672816,540,6.47,0.50,12,0.21,447.00,5782.00,4395,20240619,-34.24,2175,20241210,32.87,3330,-13.21,20250312,2440,18.44,20250120,4395,-34.24,20240619,2175,32.87,20241210,1.59,Y,092300,500,93 억,,367883,N,N,867,N,00,N
+20250513,140658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-15,5,-0.52,106440237,36836,159.17,2925,2935,2870,3760,2030,2895,2889.57,1.97,0,284,2971,2932,2891,2852,2811,2912,2832,93,865,500,2080,5,1,18672816,538,6.44,0.50,12,0.20,447.00,5782.00,4395,20240619,-34.47,2175,20241210,32.41,3330,-13.51,20250312,2440,18.03,20250120,4395,-34.47,20240619,2175,32.41,20241210,1.59,Y,092300,500,93 억,,367883,N,N,867,N,00,N
+20250513,130658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,0,3,0.00,88400837,30585,132.16,2925,2935,2870,3760,2030,2895,2890.33,1.97,0,3830,2971,2932,2891,2852,2811,2912,2832,93,865,500,2080,5,1,18672816,541,6.48,0.50,12,0.16,447.00,5782.00,4395,20240619,-34.13,2175,20241210,33.10,3330,-13.06,20250312,2440,18.65,20250120,4395,-34.13,20240619,2175,33.10,20241210,1.59,Y,092300,500,93 억,,367883,N,N,867,N,00,N
+20250513,120700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,0,3,0.00,82427917,28521,123.24,2925,2935,2870,3760,2030,2895,2890.08,1.97,0,4052,2971,2932,2891,2852,2811,2912,2832,93,865,500,2080,5,1,18672816,541,6.48,0.50,12,0.15,447.00,5782.00,4395,20240619,-34.13,2175,20241210,33.10,3330,-13.06,20250312,2440,18.65,20250120,4395,-34.13,20240619,2175,33.10,20241210,1.59,Y,092300,500,93 억,,367883,N,N,867,N,00,N
+20250513,110659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,0,3,0.00,76717072,26551,114.73,2925,2935,2870,3760,2030,2895,2889.42,1.97,0,4076,2971,2932,2891,2852,2811,2912,2832,93,865,500,2080,5,1,18672816,541,6.48,0.50,12,0.14,447.00,5782.00,4395,20240619,-34.13,2175,20241210,33.10,3330,-13.06,20250312,2440,18.65,20250120,4395,-34.13,20240619,2175,33.10,20241210,1.59,Y,092300,500,93 억,,367883,N,N,867,N,00,N
+20250513,100701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,0,3,0.00,56714127,19629,84.82,2925,2935,2870,3760,2030,2895,2889.30,1.97,0,2166,2971,2932,2891,2852,2811,2912,2832,93,865,500,2080,5,1,18672816,541,6.48,0.50,12,0.11,447.00,5782.00,4395,20240619,-34.13,2175,20241210,33.10,3330,-13.06,20250312,2440,18.65,20250120,4395,-34.13,20240619,2175,33.10,20241210,1.59,Y,092300,500,93 억,,367883,N,N,867,N,00,N
+20250513,090703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,35,2,1.21,3353180,1146,4.95,2925,2935,2910,3760,2030,2895,2925.99,1.97,0,155,2971,2932,2891,2852,2811,2912,2832,93,865,500,2080,5,1,18672816,547,6.55,0.51,12,0.01,447.00,5782.00,4395,20240619,-33.33,2175,20241210,34.71,3330,-12.01,20250312,2440,20.08,20250120,4395,-33.33,20240619,2175,34.71,20241210,1.59,Y,092300,500,93 억,,367883,N,N,867,N,00,N
 20250512,160647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,25,2,0.87,66519020,23102,70.53,2925,2930,2850,3730,2010,2870,2879.24,2.04,0,3635,2916,2892,2846,2822,2776,2905,2835,93,860,500,2060,5,1,18672816,541,6.48,0.50,12,0.12,447.00,5782.00,4395,20240619,-34.13,2175,20241210,33.10,3330,-13.06,20250312,2440,18.65,20250120,4395,-34.13,20240619,2175,33.10,20241210,1.59,Y,092300,500,93 억,,380979,N,N,867,N,00,N
 20250512,150654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,15,2,0.52,55714810,19354,59.09,2925,2930,2850,3730,2010,2870,2878.72,2.04,0,2343,2916,2892,2846,2822,2776,2905,2835,93,860,500,2060,5,1,18672816,539,6.45,0.50,12,0.10,447.00,5782.00,4395,20240619,-34.36,2175,20241210,32.64,3330,-13.36,20250312,2440,18.24,20250120,4395,-34.36,20240619,2175,32.64,20241210,1.59,Y,092300,500,93 억,,380979,N,N,2327,N,00,N
 20250512,140652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,25,2,0.87,49863380,17327,52.90,2925,2930,2850,3730,2010,2870,2877.78,2.04,0,1557,2916,2892,2846,2822,2776,2905,2835,93,860,500,2060,5,1,18672816,541,6.48,0.50,12,0.09,447.00,5782.00,4395,20240619,-34.13,2175,20241210,33.10,3330,-13.06,20250312,2440,18.65,20250120,4395,-34.13,20240619,2175,33.10,20241210,1.59,Y,092300,500,93 억,,380979,N,N,2327,N,00,N
diff --git a/092440/price/prices-20250501.csv b/092440/price/prices-20250501.csv
index 7d3b6cc71d9d..d49bf7e09141 100644
--- a/092440/price/prices-20250501.csv
+++ b/092440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160648,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2485,40,2,1.64,45023025,18336,431.44,2450,2485,2435,3175,1715,2445,2454.19,63.27,0,2042,2465,2455,2445,2435,2425,2450,2430,146,730,500,1760,5,1,29200000,726,42.12,0.29,03,0.06,59.00,8537.00,3055,20240603,-18.66,2170,20250409,14.52,2590,-4.05,20250121,2170,14.52,20250409,3055,-18.66,20240603,2170,14.52,20250409,0.50,Y,092440,500,146 억,,18475147,N,N,1460,N,00,N
+20250513,150657,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2450,5,2,0.20,19238765,7869,185.15,2450,2450,2435,3175,1715,2445,2444.88,63.27,0,3218,2465,2455,2445,2435,2425,2450,2430,146,730,500,1760,5,1,29200000,715,41.53,0.29,03,0.03,59.00,8537.00,3055,20240603,-19.80,2170,20250409,12.90,2590,-5.41,20250121,2170,12.90,20250409,3055,-19.80,20240603,2170,12.90,20250409,0.50,Y,092440,500,146 억,,18475147,N,N,696,N,00,N
+20250513,140658,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2435,-10,5,-0.41,14044560,5747,135.22,2450,2450,2435,3175,1715,2445,2443.81,63.27,0,1273,2465,2455,2445,2435,2425,2450,2430,146,730,500,1760,5,1,29200000,711,41.27,0.29,03,0.02,59.00,8537.00,3055,20240603,-20.29,2170,20250409,12.21,2590,-5.98,20250121,2170,12.21,20250409,3055,-20.29,20240603,2170,12.21,20250409,0.50,Y,092440,500,146 억,,18475147,N,N,696,N,00,N
+20250513,130658,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2445,0,3,0.00,11519975,4713,110.89,2450,2450,2440,3175,1715,2445,2444.30,63.27,0,980,2465,2455,2445,2435,2425,2450,2430,146,730,500,1760,5,1,29200000,714,41.44,0.29,03,0.02,59.00,8537.00,3055,20240603,-19.97,2170,20250409,12.67,2590,-5.60,20250121,2170,12.67,20250409,3055,-19.97,20240603,2170,12.67,20250409,0.50,Y,092440,500,146 억,,18475147,N,N,696,N,00,N
+20250513,120700,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2440,-5,5,-0.20,6707370,2745,64.59,2450,2450,2440,3175,1715,2445,2443.49,63.27,0,1127,2465,2455,2445,2435,2425,2450,2430,146,730,500,1760,5,1,29200000,712,41.36,0.29,03,0.01,59.00,8537.00,3055,20240603,-20.13,2170,20250409,12.44,2590,-5.79,20250121,2170,12.44,20250409,3055,-20.13,20240603,2170,12.44,20250409,0.50,Y,092440,500,146 억,,18475147,N,N,696,N,00,N
+20250513,110659,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2440,-5,5,-0.20,6334040,2592,60.99,2450,2450,2440,3175,1715,2445,2443.69,63.27,0,1079,2465,2455,2445,2435,2425,2450,2430,146,730,500,1760,5,1,29200000,712,41.36,0.29,03,0.01,59.00,8537.00,3055,20240603,-20.13,2170,20250409,12.44,2590,-5.79,20250121,2170,12.44,20250409,3055,-20.13,20240603,2170,12.44,20250409,0.50,Y,092440,500,146 억,,18475147,N,N,696,N,00,N
+20250513,100701,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2445,0,3,0.00,3529620,1443,33.95,2450,2450,2445,3175,1715,2445,2446.03,63.27,0,1002,2465,2455,2445,2435,2425,2450,2430,146,730,500,1760,5,1,29200000,714,41.44,0.29,03,0.00,59.00,8537.00,3055,20240603,-19.97,2170,20250409,12.67,2590,-5.60,20250121,2170,12.67,20250409,3055,-19.97,20240603,2170,12.67,20250409,0.50,Y,092440,500,146 억,,18475147,N,N,696,N,00,N
+20250513,090703,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2450,5,2,0.20,543900,222,5.22,2450,2450,2450,3175,1715,2445,2450.00,63.27,0,0,2465,2455,2445,2435,2425,2450,2430,146,730,500,1760,5,1,29200000,715,41.53,0.29,03,0.00,59.00,8537.00,3055,20240603,-19.80,2170,20250409,12.90,2590,-5.41,20250121,2170,12.90,20250409,3055,-19.80,20240603,2170,12.90,20250409,0.50,Y,092440,500,146 억,,18475147,N,N,696,N,00,N
 20250512,160647,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2445,0,3,0.00,10376900,4250,42.52,2455,2455,2435,3175,1715,2445,2441.61,63.27,0,-995,2471,2457,2446,2432,2421,2452,2427,146,730,500,1760,5,1,29200000,714,41.44,0.29,03,0.01,59.00,8537.00,3055,20240603,-19.97,2170,20250409,12.67,2590,-5.60,20250121,2170,12.67,20250409,3055,-19.97,20240603,2170,12.67,20250409,0.50,Y,092440,500,146 억,,18476142,N,N,696,N,00,N
 20250512,150654,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2445,0,3,0.00,9885455,4049,40.51,2455,2455,2435,3175,1715,2445,2441.46,63.27,0,-1006,2471,2457,2446,2432,2421,2452,2427,146,730,500,1760,5,1,29200000,714,41.44,0.29,03,0.01,59.00,8537.00,3055,20240603,-19.97,2170,20250409,12.67,2590,-5.60,20250121,2170,12.67,20250409,3055,-19.97,20240603,2170,12.67,20250409,0.50,Y,092440,500,146 억,,18476142,N,N,478,N,00,N
 20250512,140652,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2445,0,3,0.00,9843890,4032,40.34,2455,2455,2435,3175,1715,2445,2441.44,63.27,0,-1006,2471,2457,2446,2432,2421,2452,2427,146,730,500,1760,5,1,29200000,714,41.44,0.29,03,0.01,59.00,8537.00,3055,20240603,-19.97,2170,20250409,12.67,2590,-5.60,20250121,2170,12.67,20250409,3055,-19.97,20240603,2170,12.67,20250409,0.50,Y,092440,500,146 억,,18476142,N,N,478,N,00,N
diff --git a/092460/price/prices-20250501.csv b/092460/price/prices-20250501.csv
index 287045b2af8d..e1d2d91ab8ce 100644
--- a/092460/price/prices-20250501.csv
+++ b/092460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160649,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9650,50,2,0.52,558231590,58658,71.20,9550,9690,9250,12480,6720,9600,9516.72,4.49,0,8702,10160,9880,9710,9430,9260,9795,9345,88,2880,500,6910,10,1,17109680,1651,12.03,0.93,12,0.34,802.00,10326.00,9990,20250512,-3.40,6050,20240906,59.50,9990,-3.40,20250512,7460,29.36,20250407,9990,-3.40,20250512,6050,59.50,20240906,1.97,Y,092460,500,88 억,,767564,N,N,1818,N,00,N
+20250513,150657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9610,10,2,0.10,542749790,57052,69.25,9550,9690,9250,12480,6720,9600,9513.25,4.49,0,8777,10160,9880,9710,9430,9260,9795,9345,88,2880,500,6910,10,1,17109680,1644,11.98,0.93,12,0.33,802.00,10326.00,9990,20250512,-3.80,6050,20240906,58.84,9990,-3.80,20250512,7460,28.82,20250407,9990,-3.80,20250512,6050,58.84,20240906,1.97,Y,092460,500,88 억,,767564,N,N,5569,N,00,N
+20250513,140658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9620,20,2,0.21,459544510,48422,58.78,9550,9690,9250,12480,6720,9600,9490.41,4.49,0,7964,10160,9880,9710,9430,9260,9795,9345,88,2880,500,6910,10,1,17109680,1646,12.00,0.93,12,0.28,802.00,10326.00,9990,20250512,-3.70,6050,20240906,59.01,9990,-3.70,20250512,7460,28.95,20250407,9990,-3.70,20250512,6050,59.01,20240906,1.97,Y,092460,500,88 억,,767564,N,N,5569,N,00,N
+20250513,130658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9590,-10,5,-0.10,432818360,45632,55.39,9550,9690,9250,12480,6720,9600,9484.97,4.49,0,9447,10160,9880,9710,9430,9260,9795,9345,88,2880,500,6910,10,1,17109680,1641,11.96,0.93,12,0.27,802.00,10326.00,9990,20250512,-4.00,6050,20240906,58.51,9990,-4.00,20250512,7460,28.55,20250407,9990,-4.00,20250512,6050,58.51,20240906,1.97,Y,092460,500,88 억,,767564,N,N,5569,N,00,N
+20250513,120700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9620,20,2,0.21,411385410,43400,52.68,9550,9690,9250,12480,6720,9600,9478.93,4.49,0,10327,10160,9880,9710,9430,9260,9795,9345,88,2880,500,6910,10,1,17109680,1646,12.00,0.93,12,0.25,802.00,10326.00,9990,20250512,-3.70,6050,20240906,59.01,9990,-3.70,20250512,7460,28.95,20250407,9990,-3.70,20250512,6050,59.01,20240906,1.97,Y,092460,500,88 억,,767564,N,N,5569,N,00,N
+20250513,110659,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9620,20,2,0.21,402906250,42518,51.61,9550,9690,9250,12480,6720,9600,9476.13,4.49,0,10194,10160,9880,9710,9430,9260,9795,9345,88,2880,500,6910,10,1,17109680,1646,12.00,0.93,12,0.25,802.00,10326.00,9990,20250512,-3.70,6050,20240906,59.01,9990,-3.70,20250512,7460,28.95,20250407,9990,-3.70,20250512,6050,59.01,20240906,1.97,Y,092460,500,88 억,,767564,N,N,5569,N,00,N
+20250513,100701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9660,60,2,0.62,356357170,37674,45.73,9550,9690,9250,12480,6720,9600,9458.97,4.49,0,9252,10160,9880,9710,9430,9260,9795,9345,88,2880,500,6910,10,1,17109680,1653,12.04,0.94,12,0.22,802.00,10326.00,9990,20250512,-3.30,6050,20240906,59.67,9990,-3.30,20250512,7460,29.49,20250407,9990,-3.30,20250512,6050,59.67,20240906,1.97,Y,092460,500,88 억,,767564,N,N,5569,N,00,N
+20250513,090704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9390,-210,5,-2.19,123931480,13206,16.03,9550,9550,9250,12480,6720,9600,9384.48,4.49,0,4076,10160,9880,9710,9430,9260,9795,9345,88,2880,500,6910,10,1,17109680,1607,11.71,0.91,12,0.08,802.00,10326.00,9990,20250512,-6.01,6050,20240906,55.21,9990,-6.01,20250512,7460,25.87,20250407,9990,-6.01,20250512,6050,55.21,20240906,1.97,Y,092460,500,88 억,,767564,N,N,5569,N,00,N
 20250512,160647,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9600,-310,5,-3.13,791565330,81599,98.31,9910,9990,9540,12880,6940,9910,9700.67,4.64,0,-22700,10090,10000,9840,9750,9590,10045,9795,88,2970,500,7130,10,1,17109680,1643,11.97,0.93,12,0.48,802.00,10326.00,9990,20250512,-3.90,6050,20240906,58.68,9990,-3.90,20250512,7460,28.69,20250407,9990,-3.90,20250512,6050,58.68,20240906,2.20,Y,092460,500,88 억,,794424,N,N,5569,N,00,N
 20250512,150654,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9550,-360,5,-3.63,776989040,80078,96.48,9910,9990,9540,12880,6940,9910,9702.90,4.64,0,-22189,10090,10000,9840,9750,9590,10045,9795,88,2970,500,7130,10,1,17109680,1634,11.91,0.92,12,0.47,802.00,10326.00,9990,20250512,-4.40,6050,20240906,57.85,9990,-4.40,20250512,7460,28.02,20250407,9990,-4.40,20250512,6050,57.85,20240906,2.20,Y,092460,500,88 억,,794424,N,N,5167,N,00,N
 20250512,140653,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9640,-270,5,-2.72,683231125,70294,84.69,9910,9990,9540,12880,6940,9910,9719.62,4.64,0,-19593,10090,10000,9840,9750,9590,10045,9795,88,2970,500,7130,10,1,17109680,1649,12.02,0.93,12,0.41,802.00,10326.00,9990,20250512,-3.50,6050,20240906,59.34,9990,-3.50,20250512,7460,29.22,20250407,9990,-3.50,20250512,6050,59.34,20240906,2.20,Y,092460,500,88 억,,794424,N,N,5167,N,00,N
diff --git a/092590/price/prices-20250501.csv b/092590/price/prices-20250501.csv
index 021cd7bce6d6..f592e0bc13c2 100644
--- a/092590/price/prices-20250501.csv
+++ b/092590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160649,57,100.00,KONEX,,,N,N,N,N, ,N,875,-15,5,-1.69,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,36,133,500,530,1,1,7291098,64,-7.11,0.47,12,0.00,-123.00,1854.00,1252,20250314,-30.11,534,20250115,63.86,1252,-30.11,20250314,534,63.86,20250115,1252,-30.11,20250314,534,63.86,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
+20250513,150657,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,36,133,500,530,1,1,7291098,65,-7.24,0.48,12,0.00,-123.00,1854.00,1252,20250314,-28.91,534,20250115,66.67,1252,-28.91,20250314,534,66.67,20250115,1252,-28.91,20250314,534,66.67,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
+20250513,140658,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,36,133,500,530,1,1,7291098,65,-7.24,0.48,12,0.00,-123.00,1854.00,1252,20250314,-28.91,534,20250115,66.67,1252,-28.91,20250314,534,66.67,20250115,1252,-28.91,20250314,534,66.67,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
+20250513,130659,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,36,133,500,530,1,1,7291098,65,-7.24,0.48,12,0.00,-123.00,1854.00,1252,20250314,-28.91,534,20250115,66.67,1252,-28.91,20250314,534,66.67,20250115,1252,-28.91,20250314,534,66.67,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
+20250513,120700,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,36,133,500,530,1,1,7291098,65,-7.24,0.48,12,0.00,-123.00,1854.00,1252,20250314,-28.91,534,20250115,66.67,1252,-28.91,20250314,534,66.67,20250115,1252,-28.91,20250314,534,66.67,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
+20250513,110700,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,36,133,500,530,1,1,7291098,65,-7.24,0.48,12,0.00,-123.00,1854.00,1252,20250314,-28.91,534,20250115,66.67,1252,-28.91,20250314,534,66.67,20250115,1252,-28.91,20250314,534,66.67,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
+20250513,100701,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,36,133,500,530,1,1,7291098,65,-7.24,0.48,12,0.00,-123.00,1854.00,1252,20250314,-28.91,534,20250115,66.67,1252,-28.91,20250314,534,66.67,20250115,1252,-28.91,20250314,534,66.67,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
+20250513,090704,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,36,133,500,530,1,1,7291098,65,-7.24,0.48,12,0.00,-123.00,1854.00,1252,20250314,-28.91,534,20250115,66.67,1252,-28.91,20250314,534,66.67,20250115,1252,-28.91,20250314,534,66.67,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
 20250512,160647,57,100.00,KONEX,,,N,N,N,N, ,N,890,-36,5,-3.89,0,0,0.00,0,0,0,1064,788,926,0.00,0.00,0,0,926,926,926,926,926,926,926,36,138,500,550,1,1,7291098,65,-7.24,0.48,12,0.00,-123.00,1854.00,1252,20250314,-28.91,534,20250115,66.67,1252,-28.91,20250314,534,66.67,20250115,1252,-28.91,20250314,534,66.67,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
 20250512,150655,57,100.00,KONEX,,,N,N,N,N, ,N,926,0,3,0.00,0,0,0.00,0,0,0,1064,788,926,0.00,0.00,0,0,926,926,926,926,926,926,926,36,138,500,550,1,1,7291098,68,-7.53,0.50,12,0.00,-123.00,1854.00,1252,20250314,-26.04,534,20250115,73.41,1252,-26.04,20250314,534,73.41,20250115,1252,-26.04,20250314,534,73.41,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
 20250512,140653,57,100.00,KONEX,,,N,N,N,N, ,N,926,0,3,0.00,0,0,0.00,0,0,0,1064,788,926,0.00,0.00,0,0,926,926,926,926,926,926,926,36,138,500,550,1,1,7291098,68,-7.53,0.50,12,0.00,-123.00,1854.00,1252,20250314,-26.04,534,20250115,73.41,1252,-26.04,20250314,534,73.41,20250115,1252,-26.04,20250314,534,73.41,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
diff --git a/092600/price/prices-20250501.csv b/092600/price/prices-20250501.csv
index 545a4a51e04c..2109a5c58750 100644
--- a/092600/price/prices-20250501.csv
+++ b/092600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160649,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,649,12,2,1.88,18552335,28744,63.99,640,650,639,828,446,637,645.43,1.01,0,1119,652,644,636,628,620,648,632,125,191,500,0,1,1,25083517,163,-0.87,0.82,12,0.11,-745.00,793.00,1797,20240430,-63.88,571,20250407,13.66,1156,-43.86,20250102,571,13.66,20250407,1650,-60.67,20240607,571,13.66,20250407,0.00,Y,092600,500,125 억,,253311,N,N,1562,N,00,N
+20250513,150658,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,647,10,2,1.57,18356838,28442,63.32,640,650,639,828,446,637,645.41,1.01,0,1379,652,644,636,628,620,648,632,125,191,500,0,1,1,25083517,162,-0.87,0.82,12,0.11,-745.00,793.00,1797,20240430,-64.00,571,20250407,13.31,1156,-44.03,20250102,571,13.31,20250407,1650,-60.79,20240607,571,13.31,20250407,0.00,Y,092600,500,125 억,,253311,N,N,1903,N,00,N
+20250513,140659,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,650,13,2,2.04,12905092,19979,44.48,640,650,640,828,446,637,645.93,1.01,0,-1049,652,644,636,628,620,648,632,125,191,500,0,1,1,25083517,163,-0.87,0.82,12,0.08,-745.00,793.00,1797,20240430,-63.83,571,20250407,13.84,1156,-43.77,20250102,571,13.84,20250407,1650,-60.61,20240607,571,13.84,20250407,0.00,Y,092600,500,125 억,,253311,N,N,1903,N,00,N
+20250513,130659,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,649,12,2,1.88,11252518,17436,38.81,640,650,640,828,446,637,645.36,1.01,0,-931,652,644,636,628,620,648,632,125,191,500,0,1,1,25083517,163,-0.87,0.82,12,0.07,-745.00,793.00,1797,20240430,-63.88,571,20250407,13.66,1156,-43.86,20250102,571,13.66,20250407,1650,-60.67,20240607,571,13.66,20250407,0.00,Y,092600,500,125 억,,253311,N,N,1903,N,00,N
+20250513,120701,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,8,2,1.26,10797594,16735,37.25,640,650,640,828,446,637,645.21,1.01,0,-675,652,644,636,628,620,648,632,125,191,500,0,1,1,25083517,162,-0.87,0.81,12,0.07,-745.00,793.00,1797,20240430,-64.11,571,20250407,12.96,1156,-44.20,20250102,571,12.96,20250407,1650,-60.91,20240607,571,12.96,20250407,0.00,Y,092600,500,125 억,,253311,N,N,1903,N,00,N
+20250513,110700,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,646,9,2,1.41,6055594,9405,20.94,640,647,640,828,446,637,643.87,1.01,0,-1158,652,644,636,628,620,648,632,125,191,500,0,1,1,25083517,162,-0.87,0.81,12,0.04,-745.00,793.00,1797,20240430,-64.05,571,20250407,13.13,1156,-44.12,20250102,571,13.13,20250407,1650,-60.85,20240607,571,13.13,20250407,0.00,Y,092600,500,125 억,,253311,N,N,1903,N,00,N
+20250513,100702,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,644,7,2,1.10,3038759,4725,10.52,640,645,640,828,446,637,643.12,1.01,0,-412,652,644,636,628,620,648,632,125,191,500,0,1,1,25083517,162,-0.86,0.81,12,0.02,-745.00,793.00,1797,20240430,-64.16,571,20250407,12.78,1156,-44.29,20250102,571,12.78,20250407,1650,-60.97,20240607,571,12.78,20250407,0.00,Y,092600,500,125 억,,253311,N,N,1903,N,00,N
+20250513,090704,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,8,2,1.26,590795,916,2.04,640,645,640,828,446,637,644.97,1.01,0,-244,652,644,636,628,620,648,632,125,191,500,0,1,1,25083517,162,-0.87,0.81,12,0.00,-745.00,793.00,1797,20240430,-64.11,571,20250407,12.96,1156,-44.20,20250102,571,12.96,20250407,1650,-60.91,20240607,571,12.96,20250407,0.00,Y,092600,500,125 억,,253311,N,N,1903,N,00,N
 20250512,160648,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,637,7,2,1.11,28373641,44913,221.56,636,644,628,819,441,630,631.75,1.00,0,2444,658,643,632,617,606,638,612,125,189,500,0,1,1,25083517,160,-0.86,0.80,12,0.18,-745.00,793.00,1797,20240430,-64.55,571,20250407,11.56,1156,-44.90,20250102,571,11.56,20250407,1650,-61.39,20240607,571,11.56,20250407,0.00,Y,092600,500,125 억,,250692,N,N,1903,N,00,N
 20250512,150655,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,635,5,2,0.79,28264414,44741,220.71,636,644,628,819,441,630,631.73,1.00,0,2496,658,643,632,617,606,638,612,125,189,500,0,1,1,25083517,159,-0.85,0.80,12,0.18,-745.00,793.00,1797,20240430,-64.66,571,20250407,11.21,1156,-45.07,20250102,571,11.21,20250407,1650,-61.52,20240607,571,11.21,20250407,0.00,Y,092600,500,125 억,,250692,N,N,402,N,00,N
 20250512,140653,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,633,3,2,0.48,15692081,24823,122.46,636,644,629,819,441,630,632.16,1.00,0,1420,658,643,632,617,606,638,612,125,189,500,0,1,1,25083517,159,-0.85,0.80,12,0.10,-745.00,793.00,1797,20240430,-64.77,571,20250407,10.86,1156,-45.24,20250102,571,10.86,20250407,1650,-61.64,20240607,571,10.86,20250407,0.00,Y,092600,500,125 억,,250692,N,N,402,N,00,N
diff --git a/092730/price/prices-20250501.csv b/092730/price/prices-20250501.csv
index 4e5730591c46..47e622be4820 100644
--- a/092730/price/prices-20250501.csv
+++ b/092730/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14020,-140,5,-0.99,883065585,62842,49.46,14220,14220,13930,18400,9920,14160,14052.16,12.57,0,8918,14913,14536,14223,13846,13533,14380,13690,80,4240,500,10470,10,1,16027989,2247,9.74,1.25,12,0.39,1439.00,11203.00,17564,20240614,-20.18,10318,20240909,35.88,14600,-3.97,20250512,10700,31.03,20250203,34300,-59.13,20240614,10700,31.03,20250203,1.19,Y,092730,500,80 억,,2014324,N,N,477,N,00,N
+20250513,150658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13970,-190,5,-1.34,827787765,58889,46.35,14220,14220,13960,18400,9920,14160,14056.75,12.57,0,9173,14913,14536,14223,13846,13533,14380,13690,80,4240,500,10470,10,1,16027989,2239,9.71,1.25,12,0.37,1439.00,11203.00,17564,20240614,-20.46,10318,20240909,35.39,14600,-4.32,20250512,10700,30.56,20250203,34300,-59.27,20240614,10700,30.56,20250203,1.19,Y,092730,500,80 억,,2014324,N,N,15646,N,00,N
+20250513,140659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14020,-140,5,-0.99,673891425,47883,37.69,14220,14220,13970,18400,9920,14160,14073.71,12.57,0,6942,14913,14536,14223,13846,13533,14380,13690,80,4240,500,10470,10,1,16027989,2247,9.74,1.25,12,0.30,1439.00,11203.00,17564,20240614,-20.18,10318,20240909,35.88,14600,-3.97,20250512,10700,31.03,20250203,34300,-59.13,20240614,10700,31.03,20250203,1.19,Y,092730,500,80 억,,2014324,N,N,15646,N,00,N
+20250513,130659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14060,-100,5,-0.71,423703385,30020,23.63,14220,14220,14000,18400,9920,14160,14114.04,12.57,0,-2127,14913,14536,14223,13846,13533,14380,13690,80,4240,500,10470,10,1,16027989,2254,9.77,1.26,12,0.19,1439.00,11203.00,17564,20240614,-19.95,10318,20240909,36.27,14600,-3.70,20250512,10700,31.40,20250203,34300,-59.01,20240614,10700,31.40,20250203,1.19,Y,092730,500,80 억,,2014324,N,N,15646,N,00,N
+20250513,120701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14070,-90,5,-0.64,332947835,23557,18.54,14220,14220,14030,18400,9920,14160,14133.71,12.57,0,-3673,14913,14536,14223,13846,13533,14380,13690,80,4240,500,10470,10,1,16027989,2255,9.78,1.26,12,0.15,1439.00,11203.00,17564,20240614,-19.89,10318,20240909,36.36,14600,-3.63,20250512,10700,31.50,20250203,34300,-58.98,20240614,10700,31.50,20250203,1.19,Y,092730,500,80 억,,2014324,N,N,15646,N,00,N
+20250513,110700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14110,-50,5,-0.35,296795990,20990,16.52,14220,14220,14030,18400,9920,14160,14139.88,12.57,0,-4607,14913,14536,14223,13846,13533,14380,13690,80,4240,500,10470,10,1,16027989,2262,9.81,1.26,12,0.13,1439.00,11203.00,17564,20240614,-19.67,10318,20240909,36.75,14600,-3.36,20250512,10700,31.87,20250203,34300,-58.86,20240614,10700,31.87,20250203,1.19,Y,092730,500,80 억,,2014324,N,N,15646,N,00,N
+20250513,100702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14160,0,3,0.00,216071110,15265,12.01,14220,14220,14030,18400,9920,14160,14154.67,12.57,0,-5219,14913,14536,14223,13846,13533,14380,13690,80,4240,500,10470,10,1,16027989,2270,9.84,1.26,12,0.10,1439.00,11203.00,17564,20240614,-19.38,10318,20240909,37.24,14600,-3.01,20250512,10700,32.34,20250203,34300,-58.72,20240614,10700,32.34,20250203,1.19,Y,092730,500,80 억,,2014324,N,N,15646,N,00,N
+20250513,090704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14160,0,3,0.00,27289570,1932,1.52,14220,14220,14030,18400,9920,14160,14125.04,12.57,0,125,14913,14536,14223,13846,13533,14380,13690,80,4240,500,10470,10,1,16027989,2270,9.84,1.26,12,0.01,1439.00,11203.00,17564,20240614,-19.38,10318,20240909,37.24,14600,-3.01,20250512,10700,32.34,20250203,34300,-58.72,20240614,10700,32.34,20250203,1.19,Y,092730,500,80 억,,2014324,N,N,15646,N,00,N
 20250512,160648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14160,-340,5,-2.34,1798187470,126907,165.06,14600,14600,13910,18850,10150,14500,14169.37,12.85,0,-37135,14840,14670,14330,14160,13820,14755,14245,80,4350,500,10730,10,1,16027989,2270,9.84,1.26,12,0.79,1439.00,11203.00,17564,20240614,-19.38,10318,20240909,37.24,14600,-3.01,20250512,10700,32.34,20250203,34300,-58.72,20240614,10700,32.34,20250203,1.16,Y,092730,500,80 억,,2058799,N,N,15575,N,00,N
 20250512,150655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14280,-220,5,-1.52,1647435370,116318,151.29,14600,14600,13910,18850,10150,14500,14163.20,12.85,0,-34572,14840,14670,14330,14160,13820,14755,14245,80,4350,500,10730,10,1,16027989,2289,9.92,1.27,12,0.73,1439.00,11203.00,17564,20240614,-18.70,10318,20240909,38.40,14600,-2.19,20250512,10700,33.46,20250203,34300,-58.37,20240614,10700,33.46,20250203,1.16,Y,092730,500,80 억,,2058799,N,N,1335,N,00,N
 20250512,140654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14100,-400,5,-2.76,1309434270,92430,120.22,14600,14600,13910,18850,10150,14500,14166.77,12.85,0,-32692,14840,14670,14330,14160,13820,14755,14245,80,4350,500,10730,10,1,16027989,2260,9.80,1.26,12,0.58,1439.00,11203.00,17564,20240614,-19.72,10318,20240909,36.65,14600,-3.42,20250512,10700,31.78,20250203,34300,-58.89,20240614,10700,31.78,20250203,1.16,Y,092730,500,80 억,,2058799,N,N,1335,N,00,N
diff --git a/092780/price/prices-20250501.csv b/092780/price/prices-20250501.csv
index 3e860f876948..6819c34c7898 100644
--- a/092780/price/prices-20250501.csv
+++ b/092780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160650,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,30,2,0.66,54265035,11858,99.39,4560,4610,4540,5920,3195,4560,4576.24,1.71,0,2815,4686,4622,4581,4517,4476,4602,4497,66,1360,500,3190,5,1,13168460,604,7.13,0.43,12,0.09,644.00,10731.00,7120,20240621,-35.53,4230,20250207,8.51,5230,-12.24,20250210,4230,8.51,20250207,7120,-35.53,20240621,4230,8.51,20250207,0.51,Y,092780,500,65 억,,225251,N,N,672,N,00,N
+20250513,150658,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,30,2,0.66,47386900,10352,86.77,4560,4610,4540,5920,3195,4560,4577.56,1.71,0,2874,4686,4622,4581,4517,4476,4602,4497,66,1360,500,3190,5,1,13168460,604,7.13,0.43,12,0.08,644.00,10731.00,7120,20240621,-35.53,4230,20250207,8.51,5230,-12.24,20250210,4230,8.51,20250207,7120,-35.53,20240621,4230,8.51,20250207,0.51,Y,092780,500,65 억,,225251,N,N,103,N,00,N
+20250513,140659,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,30,2,0.66,38548310,8426,70.62,4560,4610,4540,5920,3195,4560,4574.92,1.71,0,1036,4686,4622,4581,4517,4476,4602,4497,66,1360,500,3190,5,1,13168460,604,7.13,0.43,12,0.06,644.00,10731.00,7120,20240621,-35.53,4230,20250207,8.51,5230,-12.24,20250210,4230,8.51,20250207,7120,-35.53,20240621,4230,8.51,20250207,0.51,Y,092780,500,65 억,,225251,N,N,103,N,00,N
+20250513,130659,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4570,10,2,0.22,35802745,7825,65.59,4560,4610,4540,5920,3195,4560,4575.43,1.71,0,924,4686,4622,4581,4517,4476,4602,4497,66,1360,500,3190,5,1,13168460,602,7.10,0.43,12,0.06,644.00,10731.00,7120,20240621,-35.81,4230,20250207,8.04,5230,-12.62,20250210,4230,8.04,20250207,7120,-35.81,20240621,4230,8.04,20250207,0.51,Y,092780,500,65 억,,225251,N,N,103,N,00,N
+20250513,120701,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,30,2,0.66,30881935,6750,56.58,4560,4610,4540,5920,3195,4560,4575.10,1.71,0,408,4686,4622,4581,4517,4476,4602,4497,66,1360,500,3190,5,1,13168460,604,7.13,0.43,12,0.05,644.00,10731.00,7120,20240621,-35.53,4230,20250207,8.51,5230,-12.24,20250210,4230,8.51,20250207,7120,-35.53,20240621,4230,8.51,20250207,0.51,Y,092780,500,65 억,,225251,N,N,103,N,00,N
+20250513,110700,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4585,25,2,0.55,29037945,6348,53.21,4560,4610,4540,5920,3195,4560,4574.35,1.71,0,324,4686,4622,4581,4517,4476,4602,4497,66,1360,500,3190,5,1,13168460,604,7.12,0.43,12,0.05,644.00,10731.00,7120,20240621,-35.60,4230,20250207,8.39,5230,-12.33,20250210,4230,8.39,20250207,7120,-35.60,20240621,4230,8.39,20250207,0.51,Y,092780,500,65 억,,225251,N,N,103,N,00,N
+20250513,100702,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4580,20,2,0.44,14918330,3269,27.40,4560,4590,4540,5920,3195,4560,4563.58,1.71,0,432,4686,4622,4581,4517,4476,4602,4497,66,1360,500,3190,5,1,13168460,603,7.11,0.43,12,0.02,644.00,10731.00,7120,20240621,-35.67,4230,20250207,8.27,5230,-12.43,20250210,4230,8.27,20250207,7120,-35.67,20240621,4230,8.27,20250207,0.51,Y,092780,500,65 억,,225251,N,N,103,N,00,N
+20250513,090705,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4540,-20,5,-0.44,2802060,617,5.17,4560,4560,4540,5920,3195,4560,4541.43,1.71,0,476,4686,4622,4581,4517,4476,4602,4497,66,1360,500,3190,5,1,13168460,598,7.05,0.42,12,0.00,644.00,10731.00,7120,20240621,-36.24,4230,20250207,7.33,5230,-13.19,20250210,4230,7.33,20250207,7120,-36.24,20240621,4230,7.33,20250207,0.51,Y,092780,500,65 억,,225251,N,N,103,N,00,N
 20250512,160648,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4560,-10,5,-0.22,54668665,11931,180.88,4570,4645,4540,5940,3200,4570,4582.07,1.72,0,1270,4630,4600,4540,4510,4450,4615,4525,66,1370,500,3190,5,1,13168460,600,7.08,0.42,12,0.09,644.00,10731.00,7120,20240621,-35.96,4230,20250207,7.80,5230,-12.81,20250210,4230,7.80,20250207,7120,-35.96,20240621,4230,7.80,20250207,0.51,Y,092780,500,65 억,,226203,N,N,103,N,00,N
 20250512,150655,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,20,2,0.44,51577620,11257,170.66,4570,4645,4540,5940,3200,4570,4581.83,1.72,0,1260,4630,4600,4540,4510,4450,4615,4525,66,1370,500,3190,5,1,13168460,604,7.13,0.43,12,0.09,644.00,10731.00,7120,20240621,-35.53,4230,20250207,8.51,5230,-12.24,20250210,4230,8.51,20250207,7120,-35.53,20240621,4230,8.51,20250207,0.51,Y,092780,500,65 억,,226203,N,N,720,N,00,N
 20250512,140654,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,20,2,0.44,34821330,7593,115.12,4570,4645,4540,5940,3200,4570,4585.98,1.72,0,1247,4630,4600,4540,4510,4450,4615,4525,66,1370,500,3190,5,1,13168460,604,7.13,0.43,12,0.06,644.00,10731.00,7120,20240621,-35.53,4230,20250207,8.51,5230,-12.24,20250210,4230,8.51,20250207,7120,-35.53,20240621,4230,8.51,20250207,0.51,Y,092780,500,65 억,,226203,N,N,720,N,00,N
diff --git a/092790/price/prices-20250501.csv b/092790/price/prices-20250501.csv
index 3c8aacd86e5f..126a99aca7bd 100644
--- a/092790/price/prices-20250501.csv
+++ b/092790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160650,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12510,40,2,0.32,2536496925,203544,62.25,12550,12690,12350,16210,8730,12470,12461.66,0.83,0,22518,13263,12866,12603,12206,11943,12735,12075,130,3740,500,7730,10,1,26002000,3253,9.36,0.70,12,0.78,1337.00,17880.00,18740,20250319,-33.24,7000,20240530,78.71,18740,-33.24,20250319,7320,70.90,20250102,18740,-33.24,20250319,7000,78.71,20240530,6.81,Y,092790,500,130 억,,216649,N,N,656,N,00,N
+20250513,150658,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12510,40,2,0.32,2431838605,195178,59.70,12550,12690,12350,16210,8730,12470,12459.59,0.83,0,20339,13263,12866,12603,12206,11943,12735,12075,130,3740,500,7730,10,1,26002000,3253,9.36,0.70,12,0.75,1337.00,17880.00,18740,20250319,-33.24,7000,20240530,78.71,18740,-33.24,20250319,7320,70.90,20250102,18740,-33.24,20250319,7000,78.71,20240530,6.81,Y,092790,500,130 억,,216649,N,N,2046,N,00,N
+20250513,140700,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12400,-70,5,-0.56,2152771215,172755,52.84,12550,12690,12350,16210,8730,12470,12461.41,0.83,0,8465,13263,12866,12603,12206,11943,12735,12075,130,3740,500,7730,10,1,26002000,3224,9.27,0.69,12,0.66,1337.00,17880.00,18740,20250319,-33.83,7000,20240530,77.14,18740,-33.83,20250319,7320,69.40,20250102,18740,-33.83,20250319,7000,77.14,20240530,6.81,Y,092790,500,130 억,,216649,N,N,2046,N,00,N
+20250513,130700,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12370,-100,5,-0.80,1802949720,144461,44.18,12550,12690,12370,16210,8730,12470,12480.53,0.83,0,5086,13263,12866,12603,12206,11943,12735,12075,130,3740,500,7730,10,1,26002000,3216,9.25,0.69,12,0.56,1337.00,17880.00,18740,20250319,-33.99,7000,20240530,76.71,18740,-33.99,20250319,7320,68.99,20250102,18740,-33.99,20250319,7000,76.71,20240530,6.81,Y,092790,500,130 억,,216649,N,N,2046,N,00,N
+20250513,120701,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12390,-80,5,-0.64,1512733605,121047,37.02,12550,12690,12390,16210,8730,12470,12497.08,0.83,0,5005,13263,12866,12603,12206,11943,12735,12075,130,3740,500,7730,10,1,26002000,3222,9.27,0.69,12,0.47,1337.00,17880.00,18740,20250319,-33.88,7000,20240530,77.00,18740,-33.88,20250319,7320,69.26,20250102,18740,-33.88,20250319,7000,77.00,20240530,6.81,Y,092790,500,130 억,,216649,N,N,2046,N,00,N
+20250513,110701,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12450,-20,5,-0.16,1179557155,94222,28.82,12550,12690,12440,16210,8730,12470,12518.91,0.83,0,10136,13263,12866,12603,12206,11943,12735,12075,130,3740,500,7730,10,1,26002000,3237,9.31,0.70,12,0.36,1337.00,17880.00,18740,20250319,-33.56,7000,20240530,77.86,18740,-33.56,20250319,7320,70.08,20250102,18740,-33.56,20250319,7000,77.86,20240530,6.81,Y,092790,500,130 억,,216649,N,N,2046,N,00,N
+20250513,100703,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12480,10,2,0.08,782467550,62365,19.07,12550,12690,12450,16210,8730,12470,12546.58,0.83,0,8948,13263,12866,12603,12206,11943,12735,12075,130,3740,500,7730,10,1,26002000,3245,9.33,0.70,12,0.24,1337.00,17880.00,18740,20250319,-33.40,7000,20240530,78.29,18740,-33.40,20250319,7320,70.49,20250102,18740,-33.40,20250319,7000,78.29,20240530,6.81,Y,092790,500,130 억,,216649,N,N,2046,N,00,N
+20250513,090705,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12560,90,2,0.72,263528390,20916,6.40,12550,12690,12550,16210,8730,12470,12599.37,0.83,0,10056,13263,12866,12603,12206,11943,12735,12075,130,3740,500,7730,10,1,26002000,3266,9.39,0.70,12,0.08,1337.00,17880.00,18740,20250319,-32.98,7000,20240530,79.43,18740,-32.98,20250319,7320,71.58,20250102,18740,-32.98,20250319,7000,79.43,20240530,6.81,Y,092790,500,130 억,,216649,N,N,2046,N,00,N
 20250512,160648,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12470,-220,5,-1.73,4094528955,326958,54.62,12690,13000,12340,16490,8890,12690,12523.10,0.89,0,-24130,13623,13156,12783,12316,11943,13390,12550,130,3800,500,7860,10,1,26002000,3242,9.33,0.70,12,1.26,1337.00,17880.00,18740,20250319,-33.46,7000,20240530,78.14,18740,-33.46,20250319,7320,70.36,20250102,18740,-33.46,20250319,7000,78.14,20240530,6.72,Y,092790,500,130 억,,230792,N,N,2046,N,00,N
 20250512,150656,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12500,-190,5,-1.50,3942077135,314746,52.58,12690,13000,12340,16490,8890,12690,12524.62,0.89,0,-24278,13623,13156,12783,12316,11943,13390,12550,130,3800,500,7860,10,1,26002000,3250,9.35,0.70,12,1.21,1337.00,17880.00,18740,20250319,-33.30,7000,20240530,78.57,18740,-33.30,20250319,7320,70.77,20250102,18740,-33.30,20250319,7000,78.57,20240530,6.72,Y,092790,500,130 억,,230792,N,N,11344,N,00,N
 20250512,140654,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12480,-210,5,-1.65,3583832855,286024,47.79,12690,13000,12340,16490,8890,12690,12529.83,0.89,0,-28841,13623,13156,12783,12316,11943,13390,12550,130,3800,500,7860,10,1,26002000,3245,9.33,0.70,12,1.10,1337.00,17880.00,18740,20250319,-33.40,7000,20240530,78.29,18740,-33.40,20250319,7320,70.49,20250102,18740,-33.40,20250319,7000,78.29,20240530,6.72,Y,092790,500,130 억,,230792,N,N,11344,N,00,N
diff --git a/092870/price/prices-20250501.csv b/092870/price/prices-20250501.csv
index b44e7f188cc7..916cc41551f6 100644
--- a/092870/price/prices-20250501.csv
+++ b/092870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160650,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10800,0,3,0.00,667361260,61218,69.98,11060,11180,10640,14040,7560,10800,10901.39,1.97,0,-3778,11113,10956,10643,10486,10173,11035,10565,65,3240,500,7560,10,1,13050797,1409,-96.43,0.77,12,0.47,-112.00,13990.00,25150,20240708,-57.06,8410,20241209,28.42,15760,-31.47,20250214,9790,10.32,20250407,25150,-57.06,20240708,8410,28.42,20241209,6.56,Y,092870,500,65 억,,257323,N,N,11208,N,00,N
+20250513,150659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10810,10,2,0.09,627073760,57470,65.69,11060,11180,10720,14040,7560,10800,10911.32,1.97,0,-4409,11113,10956,10643,10486,10173,11035,10565,65,3240,500,7560,10,1,13050797,1411,-96.52,0.77,12,0.44,-112.00,13990.00,25150,20240708,-57.02,8410,20241209,28.54,15760,-31.41,20250214,9790,10.42,20250407,25150,-57.02,20240708,8410,28.54,20241209,6.56,Y,092870,500,65 억,,257323,N,N,13449,N,00,N
+20250513,140700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10770,-30,5,-0.28,597995230,54779,62.62,11060,11180,10720,14040,7560,10800,10916.51,1.97,0,-3325,11113,10956,10643,10486,10173,11035,10565,65,3240,500,7560,10,1,13050797,1406,-96.16,0.77,12,0.42,-112.00,13990.00,25150,20240708,-57.18,8410,20241209,28.06,15760,-31.66,20250214,9790,10.01,20250407,25150,-57.18,20240708,8410,28.06,20241209,6.56,Y,092870,500,65 억,,257323,N,N,13449,N,00,N
+20250513,130700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10790,-10,5,-0.09,550011500,50327,57.53,11060,11180,10720,14040,7560,10800,10928.76,1.97,0,-2162,11113,10956,10643,10486,10173,11035,10565,65,3240,500,7560,10,1,13050797,1408,-96.34,0.77,12,0.39,-112.00,13990.00,25150,20240708,-57.10,8410,20241209,28.30,15760,-31.54,20250214,9790,10.21,20250407,25150,-57.10,20240708,8410,28.30,20241209,6.56,Y,092870,500,65 억,,257323,N,N,13449,N,00,N
+20250513,120702,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10840,40,2,0.37,516585140,47236,54.00,11060,11180,10720,14040,7560,10800,10936.26,1.97,0,-178,11113,10956,10643,10486,10173,11035,10565,65,3240,500,7560,10,1,13050797,1415,-96.79,0.77,12,0.36,-112.00,13990.00,25150,20240708,-56.90,8410,20241209,28.89,15760,-31.22,20250214,9790,10.73,20250407,25150,-56.90,20240708,8410,28.89,20241209,6.56,Y,092870,500,65 억,,257323,N,N,13449,N,00,N
+20250513,110701,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10910,110,2,1.02,440757210,40261,46.02,11060,11180,10720,14040,7560,10800,10947.50,1.97,0,-355,11113,10956,10643,10486,10173,11035,10565,65,3240,500,7560,10,1,13050797,1424,-97.41,0.78,12,0.31,-112.00,13990.00,25150,20240708,-56.62,8410,20241209,29.73,15760,-30.77,20250214,9790,11.44,20250407,25150,-56.62,20240708,8410,29.73,20241209,6.56,Y,092870,500,65 억,,257323,N,N,13449,N,00,N
+20250513,100703,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10730,-70,5,-0.65,327357780,29852,34.12,11060,11180,10720,14040,7560,10800,10966.03,1.97,0,175,11113,10956,10643,10486,10173,11035,10565,65,3240,500,7560,10,1,13050797,1400,-95.80,0.77,12,0.23,-112.00,13990.00,25150,20240708,-57.34,8410,20241209,27.59,15760,-31.92,20250214,9790,9.60,20250407,25150,-57.34,20240708,8410,27.59,20241209,6.56,Y,092870,500,65 억,,257323,N,N,13449,N,00,N
+20250513,090705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11120,320,2,2.96,118728860,10717,12.25,11060,11180,11030,14040,7560,10800,11078.55,1.97,0,1634,11113,10956,10643,10486,10173,11035,10565,65,3240,500,7560,10,1,13050797,1451,-99.29,0.79,12,0.08,-112.00,13990.00,25150,20240708,-55.79,8410,20241209,32.22,15760,-29.44,20250214,9790,13.59,20250407,25150,-55.79,20240708,8410,32.22,20241209,6.56,Y,092870,500,65 억,,257323,N,N,13449,N,00,N
 20250512,160649,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10800,540,2,5.26,929183700,87481,182.51,10440,10800,10330,13330,7190,10260,10621.44,1.70,0,32883,10733,10496,10343,10106,9953,10420,10030,65,3070,500,7180,10,1,13050797,1409,-96.43,0.77,12,0.67,-112.00,13990.00,25150,20240708,-57.06,8410,20241209,28.42,15760,-31.47,20250214,9790,10.32,20250407,25150,-57.06,20240708,8410,28.42,20241209,6.58,Y,092870,500,65 억,,221959,N,N,13449,N,00,N
 20250512,150656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10760,500,2,4.87,840137860,79230,165.29,10440,10800,10330,13330,7190,10260,10603.79,1.70,0,31092,10733,10496,10343,10106,9953,10420,10030,65,3070,500,7180,10,1,13050797,1404,-96.07,0.77,12,0.61,-112.00,13990.00,25150,20240708,-57.22,8410,20241209,27.94,15760,-31.73,20250214,9790,9.91,20250407,25150,-57.22,20240708,8410,27.94,20241209,6.58,Y,092870,500,65 억,,221959,N,N,12721,N,00,N
 20250512,140654,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10750,490,2,4.78,737804060,69708,145.43,10440,10800,10330,13330,7190,10260,10584.22,1.70,0,26250,10733,10496,10343,10106,9953,10420,10030,65,3070,500,7180,10,1,13050797,1403,-95.98,0.77,12,0.53,-112.00,13990.00,25150,20240708,-57.26,8410,20241209,27.82,15760,-31.79,20250214,9790,9.81,20250407,25150,-57.26,20240708,8410,27.82,20241209,6.58,Y,092870,500,65 억,,221959,N,N,12721,N,00,N
diff --git a/093050/price/prices-20250501.csv b/093050/price/prices-20250501.csv
index 1a58a1b47320..c285fe475307 100644
--- a/093050/price/prices-20250501.csv
+++ b/093050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160651,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15340,290,2,1.93,772600405,50921,226.62,15150,15360,14980,19560,10540,15050,15172.53,12.58,0,1088,15230,15140,15000,14910,14770,15185,14955,1462,4510,5000,11130,10,1,29240000,4485,5.94,0.28,12,0.17,2581.00,54553.00,16770,20250217,-8.53,13090,20240805,17.19,16770,-8.53,20250217,13660,12.30,20250409,16770,-8.53,20250217,13090,17.19,20240805,0.16,Y,093050,5000,1462 억,,3677575,N,N,6266,N,00,N
+20250513,150659,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15340,290,2,1.93,725108765,47825,212.84,15150,15340,14980,19560,10540,15050,15161.71,12.58,0,2084,15230,15140,15000,14910,14770,15185,14955,1462,4510,5000,11130,10,1,29240000,4485,5.94,0.28,12,0.16,2581.00,54553.00,16770,20250217,-8.53,13090,20240805,17.19,16770,-8.53,20250217,13660,12.30,20250409,16770,-8.53,20250217,13090,17.19,20240805,0.16,Y,093050,5000,1462 억,,3677575,N,N,3116,N,00,N
+20250513,140700,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15090,40,2,0.27,429121135,28421,126.48,15150,15200,14980,19560,10540,15050,15098.73,12.58,0,6448,15230,15140,15000,14910,14770,15185,14955,1462,4510,5000,11130,10,1,29240000,4412,5.85,0.28,12,0.10,2581.00,54553.00,16770,20250217,-10.02,13090,20240805,15.28,16770,-10.02,20250217,13660,10.47,20250409,16770,-10.02,20250217,13090,15.28,20240805,0.16,Y,093050,5000,1462 억,,3677575,N,N,3116,N,00,N
+20250513,130700,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15080,30,2,0.20,403977025,26753,119.06,15150,15200,14980,19560,10540,15050,15100.25,12.58,0,6439,15230,15140,15000,14910,14770,15185,14955,1462,4510,5000,11130,10,1,29240000,4409,5.84,0.28,12,0.09,2581.00,54553.00,16770,20250217,-10.08,13090,20240805,15.20,16770,-10.08,20250217,13660,10.40,20250409,16770,-10.08,20250217,13090,15.20,20240805,0.16,Y,093050,5000,1462 억,,3677575,N,N,3116,N,00,N
+20250513,120702,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15130,80,2,0.53,334360755,22150,98.58,15150,15200,14980,19560,10540,15050,15095.29,12.58,0,5016,15230,15140,15000,14910,14770,15185,14955,1462,4510,5000,11130,10,1,29240000,4424,5.86,0.28,12,0.08,2581.00,54553.00,16770,20250217,-9.78,13090,20240805,15.58,16770,-9.78,20250217,13660,10.76,20250409,16770,-9.78,20250217,13090,15.58,20240805,0.16,Y,093050,5000,1462 억,,3677575,N,N,3116,N,00,N
+20250513,110701,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15140,90,2,0.60,271674520,18012,80.16,15150,15190,14980,19560,10540,15050,15082.97,12.58,0,3602,15230,15140,15000,14910,14770,15185,14955,1462,4510,5000,11130,10,1,29240000,4427,5.87,0.28,12,0.06,2581.00,54553.00,16770,20250217,-9.72,13090,20240805,15.66,16770,-9.72,20250217,13660,10.83,20250409,16770,-9.72,20250217,13090,15.66,20240805,0.16,Y,093050,5000,1462 억,,3677575,N,N,3116,N,00,N
+20250513,100703,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15040,-10,5,-0.07,62039430,4128,18.37,15150,15150,14980,19560,10540,15050,15028.93,12.58,0,-300,15230,15140,15000,14910,14770,15185,14955,1462,4510,5000,11130,10,1,29240000,4398,5.83,0.28,12,0.01,2581.00,54553.00,16770,20250217,-10.32,13090,20240805,14.90,16770,-10.32,20250217,13660,10.10,20250409,16770,-10.32,20250217,13090,14.90,20240805,0.16,Y,093050,5000,1462 억,,3677575,N,N,3116,N,00,N
+20250513,090705,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15100,50,2,0.33,2478830,164,0.73,15150,15150,15030,19560,10540,15050,15114.82,12.58,0,-26,15230,15140,15000,14910,14770,15185,14955,1462,4510,5000,11130,10,1,29240000,4415,5.85,0.28,12,0.00,2581.00,54553.00,16770,20250217,-9.96,13090,20240805,15.36,16770,-9.96,20250217,13660,10.54,20250409,16770,-9.96,20250217,13090,15.36,20240805,0.16,Y,093050,5000,1462 억,,3677575,N,N,3116,N,00,N
 20250512,160649,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15050,180,2,1.21,336495120,22438,84.57,14870,15090,14860,19330,10410,14870,14996.66,12.56,0,5204,14996,14932,14836,14772,14676,14965,14805,1462,4460,5000,11000,10,1,29240000,4401,5.83,0.28,12,0.08,2581.00,54553.00,16770,20250217,-10.26,13090,20240805,14.97,16770,-10.26,20250217,13660,10.18,20250409,16770,-10.26,20250217,13090,14.97,20240805,0.16,Y,093050,5000,1462 억,,3672166,N,N,3115,N,00,N
 20250512,150656,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15070,200,2,1.34,320527600,21378,80.57,14870,15090,14860,19330,10410,14870,14993.34,12.56,0,5054,14996,14932,14836,14772,14676,14965,14805,1462,4460,5000,11000,10,1,29240000,4406,5.84,0.28,12,0.07,2581.00,54553.00,16770,20250217,-10.14,13090,20240805,15.13,16770,-10.14,20250217,13660,10.32,20250409,16770,-10.14,20250217,13090,15.13,20240805,0.16,Y,093050,5000,1462 억,,3672166,N,N,2067,N,00,N
 20250512,140655,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14990,120,2,0.81,264388900,17648,66.51,14870,15050,14860,19330,10410,14870,14981.24,12.56,0,3294,14996,14932,14836,14772,14676,14965,14805,1462,4460,5000,11000,10,1,29240000,4383,5.81,0.27,12,0.06,2581.00,54553.00,16770,20250217,-10.61,13090,20240805,14.51,16770,-10.61,20250217,13660,9.74,20250409,16770,-10.61,20250217,13090,14.51,20240805,0.16,Y,093050,5000,1462 억,,3672166,N,N,2067,N,00,N
diff --git a/093190/price/prices-20250501.csv b/093190/price/prices-20250501.csv
index 33ed266d79f0..578e5bce692e 100644
--- a/093190/price/prices-20250501.csv
+++ b/093190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,40,2,0.77,22566280,4360,120.48,5190,5240,5150,6740,3640,5190,5175.75,11.27,0,950,5323,5256,5223,5156,5123,5240,5140,96,1550,500,3840,10,1,19238905,1006,7.55,0.48,12,0.02,693.00,10975.00,5540,20240725,-5.60,3990,20241204,31.08,5470,-4.39,20250502,4295,21.77,20250103,5540,-5.60,20240725,3990,31.08,20241204,0.54,Y,093190,500,96 억,,2168982,N,N,395,N,00,N
+20250513,150659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,50,2,0.96,22472080,4342,119.98,5190,5240,5150,6740,3640,5190,5175.51,11.27,0,968,5323,5256,5223,5156,5123,5240,5140,96,1550,500,3840,10,1,19238905,1008,7.56,0.48,12,0.02,693.00,10975.00,5540,20240725,-5.42,3990,20241204,31.33,5470,-4.20,20250502,4295,22.00,20250103,5540,-5.42,20240725,3990,31.33,20241204,0.54,Y,093190,500,96 억,,2168982,N,N,240,N,00,N
+20250513,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,-40,5,-0.77,14989280,2897,80.05,5190,5200,5150,6740,3640,5190,5174.07,11.27,0,-209,5323,5256,5223,5156,5123,5240,5140,96,1550,500,3840,10,1,19238905,991,7.43,0.47,12,0.02,693.00,10975.00,5540,20240725,-7.04,3990,20241204,29.07,5470,-5.85,20250502,4295,19.91,20250103,5540,-7.04,20240725,3990,29.07,20241204,0.54,Y,093190,500,96 억,,2168982,N,N,240,N,00,N
+20250513,130701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5165,-25,5,-0.48,11222330,2166,59.85,5190,5200,5160,6740,3640,5190,5181.13,11.27,0,-189,5323,5256,5223,5156,5123,5240,5140,96,1550,500,3840,10,1,19238905,994,7.45,0.47,12,0.01,693.00,10975.00,5540,20240725,-6.77,3990,20241204,29.45,5470,-5.58,20250502,4295,20.26,20250103,5540,-6.77,20240725,3990,29.45,20241204,0.54,Y,093190,500,96 억,,2168982,N,N,240,N,00,N
+20250513,120702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-20,5,-0.39,10488690,2024,55.93,5190,5200,5160,6740,3640,5190,5182.16,11.27,0,-223,5323,5256,5223,5156,5123,5240,5140,96,1550,500,3840,10,1,19238905,995,7.46,0.47,12,0.01,693.00,10975.00,5540,20240725,-6.68,3990,20241204,29.57,5470,-5.48,20250502,4295,20.37,20250103,5540,-6.68,20240725,3990,29.57,20241204,0.54,Y,093190,500,96 억,,2168982,N,N,240,N,00,N
+20250513,110702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-20,5,-0.39,7292650,1407,38.88,5190,5200,5160,6740,3640,5190,5183.12,11.27,0,-390,5323,5256,5223,5156,5123,5240,5140,96,1550,500,3840,10,1,19238905,995,7.46,0.47,12,0.01,693.00,10975.00,5540,20240725,-6.68,3990,20241204,29.57,5470,-5.48,20250502,4295,20.37,20250103,5540,-6.68,20240725,3990,29.57,20241204,0.54,Y,093190,500,96 억,,2168982,N,N,240,N,00,N
+20250513,100703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,-10,5,-0.19,3536030,683,18.87,5190,5190,5160,6740,3640,5190,5177.20,11.27,0,-311,5323,5256,5223,5156,5123,5240,5140,96,1550,500,3840,10,1,19238905,997,7.47,0.47,12,0.00,693.00,10975.00,5540,20240725,-6.50,3990,20241204,29.82,5470,-5.30,20250502,4295,20.61,20250103,5540,-6.50,20240725,3990,29.82,20241204,0.54,Y,093190,500,96 억,,2168982,N,N,240,N,00,N
+20250513,090706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,-30,5,-0.58,1890760,365,10.09,5190,5190,5160,6740,3640,5190,5180.16,11.27,0,-130,5323,5256,5223,5156,5123,5240,5140,96,1550,500,3840,10,1,19238905,993,7.45,0.47,12,0.00,693.00,10975.00,5540,20240725,-6.86,3990,20241204,29.32,5470,-5.67,20250502,4295,20.14,20250103,5540,-6.86,20240725,3990,29.32,20241204,0.54,Y,093190,500,96 억,,2168982,N,N,240,N,00,N
 20250512,160649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-40,5,-0.76,18842800,3619,276.89,5290,5290,5190,6790,3670,5230,5206.63,11.27,0,519,5270,5250,5210,5190,5150,5260,5200,96,1560,500,3870,10,1,19238905,998,7.49,0.47,12,0.02,693.00,10975.00,5540,20240725,-6.32,3990,20241204,30.08,5470,-5.12,20250502,4295,20.84,20250103,5540,-6.32,20240725,3990,30.08,20241204,0.54,Y,093190,500,96 억,,2168585,N,N,240,N,00,N
 20250512,150656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,-10,5,-0.19,14358150,2755,210.79,5290,5290,5190,6790,3670,5230,5211.67,11.27,0,306,5270,5250,5210,5190,5150,5260,5200,96,1560,500,3870,10,1,19238905,1004,7.53,0.48,12,0.01,693.00,10975.00,5540,20240725,-5.78,3990,20241204,30.83,5470,-4.57,20250502,4295,21.54,20250103,5540,-5.78,20240725,3990,30.83,20241204,0.54,Y,093190,500,96 억,,2168585,N,N,159,N,00,N
 20250512,140655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,-10,5,-0.19,13696170,2628,201.07,5290,5290,5190,6790,3670,5230,5211.63,11.27,0,361,5270,5250,5210,5190,5150,5260,5200,96,1560,500,3870,10,1,19238905,1004,7.53,0.48,12,0.01,693.00,10975.00,5540,20240725,-5.78,3990,20241204,30.83,5470,-4.57,20250502,4295,21.54,20250103,5540,-5.78,20240725,3990,30.83,20241204,0.54,Y,093190,500,96 억,,2168585,N,N,159,N,00,N
diff --git a/093230/price/prices-20250501.csv b/093230/price/prices-20250501.csv
index 655957cd71cd..97767e1c0738 100644
--- a/093230/price/prices-20250501.csv
+++ b/093230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160651,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240429,0.00,1392,20240429,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240513,1392,0.00,20240513,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
+20250513,150659,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240429,0.00,1392,20240429,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240513,1392,0.00,20240513,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
+20250513,140701,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240429,0.00,1392,20240429,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240513,1392,0.00,20240513,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
+20250513,130701,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240429,0.00,1392,20240429,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240513,1392,0.00,20240513,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
+20250513,120703,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240429,0.00,1392,20240429,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240513,1392,0.00,20240513,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
+20250513,110702,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240429,0.00,1392,20240429,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240513,1392,0.00,20240513,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
+20250513,100704,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240429,0.00,1392,20240429,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240513,1392,0.00,20240513,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
+20250513,090706,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240429,0.00,1392,20240429,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240513,1392,0.00,20240513,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
 20250512,160649,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240426,0.00,1392,20240426,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240513,1392,0.00,20240513,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
 20250512,150657,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240426,0.00,1392,20240426,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240513,1392,0.00,20240513,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
 20250512,140655,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240426,0.00,1392,20240426,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240513,1392,0.00,20240513,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
diff --git a/093240/price/prices-20250501.csv b/093240/price/prices-20250501.csv
index ca71bd3c8bd4..8c83c6e8c7bf 100644
--- a/093240/price/prices-20250501.csv
+++ b/093240/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160651,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2590,-60,5,-2.26,11651079775,4379671,34.65,2655,2775,2560,3445,1855,2650,2660.32,2.05,0,-417971,3153,2901,2698,2446,2243,3027,2572,192,795,500,1640,5,1,38390259,994,12.63,1.05,06,11.41,205.00,2458.00,4080,20250402,-36.52,968,20240806,167.56,4080,-36.52,20250402,1689,53.35,20250325,4080,-36.52,20250402,968,167.56,20240806,2.13,Y,093240,500,191 억,,787376,N,N,5676,N,00,N
+20250513,150700,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2600,-50,5,-1.89,11406363104,4285303,33.91,2655,2775,2560,3445,1855,2650,2661.74,2.05,0,-425193,3153,2901,2698,2446,2243,3027,2572,192,795,500,1640,5,1,38390259,998,12.68,1.06,06,11.16,205.00,2458.00,4080,20250402,-36.27,968,20240806,168.60,4080,-36.27,20250402,1689,53.94,20250325,4080,-36.27,20250402,968,168.60,20240806,2.13,Y,093240,500,191 억,,787376,N,N,89702,N,00,N
+20250513,140701,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2610,-40,5,-1.51,10838275194,4067286,32.18,2655,2775,2560,3445,1855,2650,2664.75,2.05,0,-440788,3153,2901,2698,2446,2243,3027,2572,192,795,500,1640,5,1,38390259,1002,12.73,1.06,06,10.59,205.00,2458.00,4080,20250402,-36.03,968,20240806,169.63,4080,-36.03,20250402,1689,54.53,20250325,4080,-36.03,20250402,968,169.63,20240806,2.13,Y,093240,500,191 억,,787376,N,N,89702,N,00,N
+20250513,130701,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2615,-35,5,-1.32,10129014489,3795435,30.03,2655,2775,2560,3445,1855,2650,2668.74,2.05,0,-461539,3153,2901,2698,2446,2243,3027,2572,192,795,500,1640,5,1,38390259,1004,12.76,1.06,06,9.89,205.00,2458.00,4080,20250402,-35.91,968,20240806,170.14,4080,-35.91,20250402,1689,54.83,20250325,4080,-35.91,20250402,968,170.14,20240806,2.13,Y,093240,500,191 억,,787376,N,N,89702,N,00,N
+20250513,120703,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2675,25,2,0.94,9420654194,3527843,27.91,2655,2775,2560,3445,1855,2650,2670.38,2.05,0,-427195,3153,2901,2698,2446,2243,3027,2572,192,795,500,1640,5,1,38390259,1027,13.05,1.09,06,9.19,205.00,2458.00,4080,20250402,-34.44,968,20240806,176.34,4080,-34.44,20250402,1689,58.38,20250325,4080,-34.44,20250402,968,176.34,20240806,2.13,Y,093240,500,191 억,,787376,N,N,89702,N,00,N
+20250513,110702,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2645,-5,5,-0.19,7909053660,2965138,23.46,2655,2775,2560,3445,1855,2650,2667.36,2.05,0,-464916,3153,2901,2698,2446,2243,3027,2572,192,795,500,1640,5,1,38390259,1015,12.90,1.08,06,7.72,205.00,2458.00,4080,20250402,-35.17,968,20240806,173.24,4080,-35.17,20250402,1689,56.60,20250325,4080,-35.17,20250402,968,173.24,20240806,2.13,Y,093240,500,191 억,,787376,N,N,89702,N,00,N
+20250513,100704,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2660,10,2,0.38,5415821584,2038257,16.13,2655,2775,2560,3445,1855,2650,2657.09,2.05,0,-433277,3153,2901,2698,2446,2243,3027,2572,192,795,500,1640,5,1,38390259,1021,12.98,1.08,06,5.31,205.00,2458.00,4080,20250402,-34.80,968,20240806,174.79,4080,-34.80,20250402,1689,57.49,20250325,4080,-34.80,20250402,968,174.79,20240806,2.13,Y,093240,500,191 억,,787376,N,N,89702,N,00,N
+20250513,090706,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2570,-80,5,-3.02,888400937,341208,2.70,2655,2660,2565,3445,1855,2650,2603.49,2.05,0,-96361,3153,2901,2698,2446,2243,3027,2572,192,795,500,1640,5,1,38390259,987,12.54,1.05,06,0.89,205.00,2458.00,4080,20250402,-37.01,968,20240806,165.50,4080,-37.01,20250402,1689,52.16,20250325,4080,-37.01,20250402,968,165.50,20240806,2.13,Y,093240,500,191 억,,787376,N,N,89702,N,00,N
 20250512,160650,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2650,185,2,7.51,34804461919,12575296,690.75,2495,2950,2495,3200,1730,2465,2767.78,1.17,0,368164,2755,2610,2510,2365,2265,2560,2315,192,735,500,1520,5,1,38390259,1017,12.93,1.08,06,32.76,205.00,2458.00,4080,20250402,-35.05,968,20240806,173.76,4080,-35.05,20250402,1689,56.90,20250325,4080,-35.05,20250402,968,173.76,20240806,2.23,Y,093240,500,191 억,,449182,N,N,89702,N,00,N
 20250512,150657,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2675,210,2,8.52,34086352469,12304305,675.86,2495,2950,2495,3200,1730,2465,2770.28,1.17,0,316952,2755,2610,2510,2365,2265,2560,2315,192,735,500,1520,5,1,38390259,1027,13.05,1.09,06,32.05,205.00,2458.00,4080,20250402,-34.44,968,20240806,176.34,4080,-34.44,20250402,1689,58.38,20250325,4080,-34.44,20250402,968,176.34,20240806,2.23,Y,093240,500,191 억,,449182,N,N,9996,N,00,N
 20250512,140655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2755,290,2,11.76,30537262438,10990463,603.70,2495,2950,2495,3200,1730,2465,2778.52,1.17,0,128920,2755,2610,2510,2365,2265,2560,2315,192,735,500,1520,5,1,38390259,1058,13.44,1.12,06,28.63,205.00,2458.00,4080,20250402,-32.48,968,20240806,184.61,4080,-32.48,20250402,1689,63.11,20250325,4080,-32.48,20250402,968,184.61,20240806,2.23,Y,093240,500,191 억,,449182,N,N,9996,N,00,N
diff --git a/093320/price/prices-20250501.csv b/093320/price/prices-20250501.csv
index 1ef68559ce05..9b27374b0e75 100644
--- a/093320/price/prices-20250501.csv
+++ b/093320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160652,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79100,700,2,0.89,549805900,6951,57.41,78700,79900,78700,101900,54900,78400,79097.38,28.37,0,455,81933,80166,78833,77066,75733,79500,76400,24,23500,500,56440,100,1,4880000,3860,21.36,2.02,12,0.14,3703.00,39198.00,97400,20240502,-18.79,61100,20241115,29.46,86100,-8.13,20250210,69500,13.81,20250203,90000,-12.11,20240514,61100,29.46,20241115,1.29,Y,093320,500,24 억,,1384394,N,N,2219,N,00,N
+20250513,150700,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79400,1000,2,1.28,528844700,6686,55.22,78700,79900,78700,101900,54900,78400,79097.32,28.37,0,452,81933,80166,78833,77066,75733,79500,76400,24,23500,500,56440,100,1,4880000,3875,21.44,2.03,12,0.14,3703.00,39198.00,97400,20240502,-18.48,61100,20241115,29.95,86100,-7.78,20250210,69500,14.24,20250203,90000,-11.78,20240514,61100,29.95,20241115,1.29,Y,093320,500,24 억,,1384394,N,N,2199,N,00,N
+20250513,140701,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79000,600,2,0.77,407354050,5153,42.56,78700,79900,78700,101900,54900,78400,79051.82,28.37,0,253,81933,80166,78833,77066,75733,79500,76400,24,23500,500,56440,100,1,4880000,3855,21.33,2.02,12,0.11,3703.00,39198.00,97400,20240502,-18.89,61100,20241115,29.30,86100,-8.25,20250210,69500,13.67,20250203,90000,-12.22,20240514,61100,29.30,20241115,1.29,Y,093320,500,24 억,,1384394,N,N,2199,N,00,N
+20250513,130702,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79200,800,2,1.02,366492350,4636,38.29,78700,79900,78700,101900,54900,78400,79053.57,28.37,0,258,81933,80166,78833,77066,75733,79500,76400,24,23500,500,56440,100,1,4880000,3865,21.39,2.02,12,0.09,3703.00,39198.00,97400,20240502,-18.69,61100,20241115,29.62,86100,-8.01,20250210,69500,13.96,20250203,90000,-12.00,20240514,61100,29.62,20241115,1.29,Y,093320,500,24 억,,1384394,N,N,2199,N,00,N
+20250513,120703,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79300,900,2,1.15,311965600,3948,32.61,78700,79900,78700,101900,54900,78400,79018.64,28.37,0,42,81933,80166,78833,77066,75733,79500,76400,24,23500,500,56440,100,1,4880000,3870,21.42,2.02,12,0.08,3703.00,39198.00,97400,20240502,-18.58,61100,20241115,29.79,86100,-7.90,20250210,69500,14.10,20250203,90000,-11.89,20240514,61100,29.79,20241115,1.29,Y,093320,500,24 억,,1384394,N,N,2199,N,00,N
+20250513,110702,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79000,600,2,0.77,277626300,3514,29.02,78700,79900,78700,101900,54900,78400,79005.78,28.37,0,4,81933,80166,78833,77066,75733,79500,76400,24,23500,500,56440,100,1,4880000,3855,21.33,2.02,12,0.07,3703.00,39198.00,97400,20240502,-18.89,61100,20241115,29.30,86100,-8.25,20250210,69500,13.67,20250203,90000,-12.22,20240514,61100,29.30,20241115,1.29,Y,093320,500,24 억,,1384394,N,N,2199,N,00,N
+20250513,100704,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78900,500,2,0.64,207490550,2627,21.70,78700,79900,78700,101900,54900,78400,78983.84,28.37,0,183,81933,80166,78833,77066,75733,79500,76400,24,23500,500,56440,100,1,4880000,3850,21.31,2.01,12,0.05,3703.00,39198.00,97400,20240502,-18.99,61100,20241115,29.13,86100,-8.36,20250210,69500,13.53,20250203,90000,-12.33,20240514,61100,29.13,20241115,1.29,Y,093320,500,24 억,,1384394,N,N,2199,N,00,N
+20250513,090706,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79800,1400,2,1.79,35591950,448,3.70,78700,79900,78700,101900,54900,78400,79446.32,28.37,0,383,81933,80166,78833,77066,75733,79500,76400,24,23500,500,56440,100,1,4880000,3894,21.55,2.04,12,0.01,3703.00,39198.00,97400,20240502,-18.07,61100,20241115,30.61,86100,-7.32,20250210,69500,14.82,20250203,90000,-11.33,20240514,61100,30.61,20241115,1.29,Y,093320,500,24 억,,1384394,N,N,2199,N,00,N
 20250512,160650,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78400,-700,5,-0.88,945249900,12024,64.56,79700,80600,77500,102800,55400,79100,78613.70,28.39,0,-538,81633,80366,79233,77966,76833,79800,77400,24,23700,500,56950,100,1,4880000,3826,21.17,2.00,12,0.25,3703.00,39198.00,97400,20240502,-19.51,61100,20241115,28.31,86100,-8.94,20250210,69500,12.81,20250203,90000,-12.89,20240514,61100,28.31,20241115,1.33,Y,093320,500,24 억,,1385335,N,N,2199,N,00,N
 20250512,150657,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78800,-300,5,-0.38,914853800,11637,62.48,79700,80600,77500,102800,55400,79100,78615.95,28.39,0,-456,81633,80366,79233,77966,76833,79800,77400,24,23700,500,56950,100,1,4880000,3845,21.28,2.01,12,0.24,3703.00,39198.00,97400,20240502,-19.10,61100,20241115,28.97,86100,-8.48,20250210,69500,13.38,20250203,90000,-12.44,20240514,61100,28.97,20241115,1.33,Y,093320,500,24 억,,1385335,N,N,2480,N,00,N
 20250512,140656,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78500,-600,5,-0.76,840913100,10696,57.43,79700,80600,77500,102800,55400,79100,78619.40,28.39,0,115,81633,80366,79233,77966,76833,79800,77400,24,23700,500,56950,100,1,4880000,3831,21.20,2.00,12,0.22,3703.00,39198.00,97400,20240502,-19.40,61100,20241115,28.48,86100,-8.83,20250210,69500,12.95,20250203,90000,-12.78,20240514,61100,28.48,20241115,1.33,Y,093320,500,24 억,,1385335,N,N,2480,N,00,N
diff --git a/093370/price/prices-20250501.csv b/093370/price/prices-20250501.csv
index 8ade717e5c4a..b52fc5cfdbfc 100644
--- a/093370/price/prices-20250501.csv
+++ b/093370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160652,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4335,-70,5,-1.59,1155423143,263884,130.86,4420,4550,4330,5720,3085,4405,4378.53,6.09,0,-19868,4478,4441,4368,4331,4258,4460,4350,536,1315,500,3080,5,1,107255330,4650,-6.50,1.42,12,0.25,-667.00,3044.00,8210,20240611,-47.20,3800,20250409,14.08,5490,-21.04,20250320,3800,14.08,20250409,8210,-47.20,20240611,3800,14.08,20250409,1.41,Y,093370,500,536 억,,6528058,N,N,35733,N,00,N
+20250513,150700,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4340,-65,5,-1.48,1065460013,243149,120.58,4420,4550,4330,5720,3085,4405,4381.92,6.09,0,-21065,4478,4441,4368,4331,4258,4460,4350,536,1315,500,3080,5,1,107255330,4655,-6.51,1.43,12,0.23,-667.00,3044.00,8210,20240611,-47.14,3800,20250409,14.21,5490,-20.95,20250320,3800,14.21,20250409,8210,-47.14,20240611,3800,14.21,20250409,1.41,Y,093370,500,536 억,,6528058,N,N,30894,N,00,N
+20250513,140701,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4375,-30,5,-0.68,755162383,171823,85.21,4420,4550,4355,5720,3085,4405,4395.00,6.09,0,-15092,4478,4441,4368,4331,4258,4460,4350,536,1315,500,3080,5,1,107255330,4692,-6.56,1.44,12,0.16,-667.00,3044.00,8210,20240611,-46.71,3800,20250409,15.13,5490,-20.31,20250320,3800,15.13,20250409,8210,-46.71,20240611,3800,15.13,20250409,1.41,Y,093370,500,536 억,,6528058,N,N,30894,N,00,N
+20250513,130702,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4370,-35,5,-0.79,658193858,149659,74.22,4420,4550,4355,5720,3085,4405,4397.96,6.09,0,-10937,4478,4441,4368,4331,4258,4460,4350,536,1315,500,3080,5,1,107255330,4687,-6.55,1.44,12,0.14,-667.00,3044.00,8210,20240611,-46.77,3800,20250409,15.00,5490,-20.40,20250320,3800,15.00,20250409,8210,-46.77,20240611,3800,15.00,20250409,1.41,Y,093370,500,536 억,,6528058,N,N,30894,N,00,N
+20250513,120703,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4385,-20,5,-0.45,532385521,120901,59.95,4420,4550,4355,5720,3085,4405,4403.48,6.09,0,-14756,4478,4441,4368,4331,4258,4460,4350,536,1315,500,3080,5,1,107255330,4703,-6.57,1.44,12,0.11,-667.00,3044.00,8210,20240611,-46.59,3800,20250409,15.39,5490,-20.13,20250320,3800,15.39,20250409,8210,-46.59,20240611,3800,15.39,20250409,1.41,Y,093370,500,536 억,,6528058,N,N,30894,N,00,N
+20250513,110703,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4400,-5,5,-0.11,469820506,106653,52.89,4420,4550,4355,5720,3085,4405,4405.13,6.09,0,-12891,4478,4441,4368,4331,4258,4460,4350,536,1315,500,3080,5,1,107255330,4719,-6.60,1.45,12,0.10,-667.00,3044.00,8210,20240611,-46.41,3800,20250409,15.79,5490,-19.85,20250320,3800,15.79,20250409,8210,-46.41,20240611,3800,15.79,20250409,1.41,Y,093370,500,536 억,,6528058,N,N,30894,N,00,N
+20250513,100704,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4385,-20,5,-0.45,374826065,85022,42.16,4420,4550,4355,5720,3085,4405,4408.58,6.09,0,-15543,4478,4441,4368,4331,4258,4460,4350,536,1315,500,3080,5,1,107255330,4703,-6.57,1.44,12,0.08,-667.00,3044.00,8210,20240611,-46.59,3800,20250409,15.39,5490,-20.13,20250320,3800,15.39,20250409,8210,-46.59,20240611,3800,15.39,20250409,1.41,Y,093370,500,536 억,,6528058,N,N,30894,N,00,N
+20250513,090707,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4470,65,2,1.48,134105885,30225,14.99,4420,4550,4410,5720,3085,4405,4436.92,6.09,0,-1996,4478,4441,4368,4331,4258,4460,4350,536,1315,500,3080,5,1,107255330,4794,-6.70,1.47,12,0.03,-667.00,3044.00,8210,20240611,-45.55,3800,20250409,17.63,5490,-18.58,20250320,3800,17.63,20250409,8210,-45.55,20240611,3800,17.63,20250409,1.41,Y,093370,500,536 억,,6528058,N,N,30894,N,00,N
 20250512,160650,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4405,145,2,3.40,880104282,201653,89.53,4310,4405,4295,5530,2985,4260,4364.45,5.99,0,63604,4430,4345,4300,4215,4170,4322,4192,536,1270,500,2980,5,1,107255330,4725,-6.60,1.45,12,0.19,-667.00,3044.00,8210,20240611,-46.35,3800,20250409,15.92,5490,-19.76,20250320,3800,15.92,20250409,8210,-46.35,20240611,3800,15.92,20250409,1.41,Y,093370,500,536 억,,6427149,N,N,30894,N,00,N
 20250512,150657,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4400,140,2,3.29,795374125,182407,80.98,4310,4405,4295,5530,2985,4260,4360.44,5.99,0,55999,4430,4345,4300,4215,4170,4322,4192,536,1270,500,2980,5,1,107255330,4719,-6.60,1.45,12,0.17,-667.00,3044.00,8210,20240611,-46.41,3800,20250409,15.79,5490,-19.85,20250320,3800,15.79,20250409,8210,-46.41,20240611,3800,15.79,20250409,1.41,Y,093370,500,536 억,,6427149,N,N,31458,N,00,N
 20250512,140656,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4385,125,2,2.93,620749693,142686,63.35,4310,4400,4295,5530,2985,4260,4350.46,5.99,0,39615,4430,4345,4300,4215,4170,4322,4192,536,1270,500,2980,5,1,107255330,4703,-6.57,1.44,12,0.13,-667.00,3044.00,8210,20240611,-46.59,3800,20250409,15.39,5490,-20.13,20250320,3800,15.39,20250409,8210,-46.59,20240611,3800,15.39,20250409,1.41,Y,093370,500,536 억,,6427149,N,N,31458,N,00,N
diff --git a/093380/price/prices-20250501.csv b/093380/price/prices-20250501.csv
index 5ae919806b47..d68bbf2efb7b 100644
--- a/093380/price/prices-20250501.csv
+++ b/093380/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,-45,5,-1.72,27510206,10660,120.88,2600,2600,2570,3395,1835,2615,2580.69,0.92,0,4,2728,2671,2588,2531,2448,2700,2560,49,780,500,1830,5,1,9879313,254,-25.96,0.36,08,0.11,-99.00,7190.00,3990,20240614,-35.59,2080,20241209,23.56,3235,-20.56,20250116,2265,13.47,20250102,3990,-35.59,20240614,2080,23.56,20241209,0.01,Y,093380,500,49 억,,90773,N,N,0,N,00,N
+20250513,150701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,-25,5,-0.96,26613256,10311,116.92,2600,2600,2570,3395,1835,2615,2581.05,0.92,0,48,2728,2671,2588,2531,2448,2700,2560,49,780,500,1830,5,1,9879313,256,-26.16,0.36,08,0.10,-99.00,7190.00,3990,20240614,-35.09,2080,20241209,24.52,3235,-19.94,20250116,2265,14.35,20250102,3990,-35.09,20240614,2080,24.52,20241209,0.01,Y,093380,500,49 억,,90773,N,N,0,N,00,N
+20250513,140702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,-45,5,-1.72,21866771,8465,95.99,2600,2600,2570,3395,1835,2615,2583.20,0.92,0,11,2728,2671,2588,2531,2448,2700,2560,49,780,500,1830,5,1,9879313,254,-25.96,0.36,08,0.09,-99.00,7190.00,3990,20240614,-35.59,2080,20241209,23.56,3235,-20.56,20250116,2265,13.47,20250102,3990,-35.59,20240614,2080,23.56,20241209,0.01,Y,093380,500,49 억,,90773,N,N,0,N,00,N
+20250513,130702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,-20,5,-0.76,11849046,4582,51.96,2600,2600,2580,3395,1835,2615,2586.00,0.92,0,13,2728,2671,2588,2531,2448,2700,2560,49,780,500,1830,5,1,9879313,256,-26.21,0.36,08,0.05,-99.00,7190.00,3990,20240614,-34.96,2080,20241209,24.76,3235,-19.78,20250116,2265,14.57,20250102,3990,-34.96,20240614,2080,24.76,20241209,0.01,Y,093380,500,49 억,,90773,N,N,0,N,00,N
+20250513,120704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,-20,5,-0.76,8027596,3103,35.19,2600,2600,2585,3395,1835,2615,2587.04,0.92,0,13,2728,2671,2588,2531,2448,2700,2560,49,780,500,1830,5,1,9879313,256,-26.21,0.36,08,0.03,-99.00,7190.00,3990,20240614,-34.96,2080,20241209,24.76,3235,-19.78,20250116,2265,14.57,20250102,3990,-34.96,20240614,2080,24.76,20241209,0.01,Y,093380,500,49 억,,90773,N,N,0,N,00,N
+20250513,110703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,-20,5,-0.76,6591736,2548,28.89,2600,2600,2585,3395,1835,2615,2587.02,0.92,0,13,2728,2671,2588,2531,2448,2700,2560,49,780,500,1830,5,1,9879313,256,-26.21,0.36,08,0.03,-99.00,7190.00,3990,20240614,-34.96,2080,20241209,24.76,3235,-19.78,20250116,2265,14.57,20250102,3990,-34.96,20240614,2080,24.76,20241209,0.01,Y,093380,500,49 억,,90773,N,N,0,N,00,N
+20250513,100705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,-20,5,-0.76,3988506,1541,17.47,2600,2600,2585,3395,1835,2615,2588.26,0.92,0,11,2728,2671,2588,2531,2448,2700,2560,49,780,500,1830,5,1,9879313,256,-26.21,0.36,08,0.02,-99.00,7190.00,3990,20240614,-34.96,2080,20241209,24.76,3235,-19.78,20250116,2265,14.57,20250102,3990,-34.96,20240614,2080,24.76,20241209,0.01,Y,093380,500,49 억,,90773,N,N,0,N,00,N
+20250513,090707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,-15,5,-0.57,767000,295,3.35,2600,2600,2600,3395,1835,2615,2600.00,0.92,0,0,2728,2671,2588,2531,2448,2700,2560,49,780,500,1830,5,1,9879313,257,-26.26,0.36,08,0.00,-99.00,7190.00,3990,20240614,-34.84,2080,20241209,25.00,3235,-19.63,20250116,2265,14.79,20250102,3990,-34.84,20240614,2080,25.00,20241209,0.01,Y,093380,500,49 억,,90773,N,N,0,N,00,N
 20250512,160650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2615,110,2,4.39,22473830,8819,45.70,2505,2645,2505,3255,1755,2505,2548.34,0.91,0,718,2671,2587,2546,2462,2421,2567,2442,49,750,500,1750,5,1,9879313,258,-26.41,0.36,08,0.09,-99.00,7190.00,3990,20240614,-34.46,2080,20241209,25.72,3235,-19.17,20250116,2265,15.45,20250102,3990,-34.46,20240614,2080,25.72,20241209,0.01,Y,093380,500,49 억,,90038,N,N,0,N,00,N
 20250512,150658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,95,2,3.79,21913540,8605,44.59,2505,2645,2505,3255,1755,2505,2546.61,0.91,0,756,2671,2587,2546,2462,2421,2567,2442,49,750,500,1750,5,1,9879313,257,-26.26,0.36,08,0.09,-99.00,7190.00,3990,20240614,-34.84,2080,20241209,25.00,3235,-19.63,20250116,2265,14.79,20250102,3990,-34.84,20240614,2080,25.00,20241209,0.01,Y,093380,500,49 억,,90038,N,N,0,N,00,N
 20250512,140656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,65,2,2.59,19853935,7811,40.48,2505,2590,2505,3255,1755,2505,2541.79,0.91,0,444,2671,2587,2546,2462,2421,2567,2442,49,750,500,1750,5,1,9879313,254,-25.96,0.36,08,0.08,-99.00,7190.00,3990,20240614,-35.59,2080,20241209,23.56,3235,-20.56,20250116,2265,13.47,20250102,3990,-35.59,20240614,2080,23.56,20241209,0.01,Y,093380,500,49 억,,90038,N,N,0,N,00,N
diff --git a/093510/price/prices-20250501.csv b/093510/price/prices-20250501.csv
index c34ad3ea7cb3..0989b9aa7ec1 100644
--- a/093510/price/prices-20250501.csv
+++ b/093510/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160652,57,100.00,KONEX,,,N,N,N,N, ,N,6600,650,2,10.92,2059200,312,0.00,6600,6600,6600,6840,5060,5950,6600.00,0.00,0,0,5950,5950,5950,5950,5950,5950,5950,30,890,500,3570,10,1,6020000,397,-52.80,-22.53,12,0.01,-125.00,-293.00,11490,20241008,-42.56,1045,20240628,531.58,7890,-16.35,20250430,2820,134.04,20250207,11490,-42.56,20241008,1045,531.58,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
+20250513,150701,57,100.00,KONEX,,,N,N,N,N, ,N,6600,650,2,10.92,2059200,312,0.00,6600,6600,6600,6840,5060,5950,6600.00,0.00,0,0,5950,5950,5950,5950,5950,5950,5950,30,890,500,3570,10,1,6020000,397,-52.80,-22.53,12,0.01,-125.00,-293.00,11490,20241008,-42.56,1045,20240628,531.58,7890,-16.35,20250430,2820,134.04,20250207,11490,-42.56,20241008,1045,531.58,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
+20250513,140702,57,100.00,KONEX,,,N,N,N,N, ,N,6600,650,2,10.92,2059200,312,0.00,6600,6600,6600,6840,5060,5950,6600.00,0.00,0,0,5950,5950,5950,5950,5950,5950,5950,30,890,500,3570,10,1,6020000,397,-52.80,-22.53,12,0.01,-125.00,-293.00,11490,20241008,-42.56,1045,20240628,531.58,7890,-16.35,20250430,2820,134.04,20250207,11490,-42.56,20241008,1045,531.58,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
+20250513,130702,57,100.00,KONEX,,,N,N,N,N, ,N,6600,650,2,10.92,2059200,312,0.00,6600,6600,6600,6840,5060,5950,6600.00,0.00,0,0,5950,5950,5950,5950,5950,5950,5950,30,890,500,3570,10,1,6020000,397,-52.80,-22.53,12,0.01,-125.00,-293.00,11490,20241008,-42.56,1045,20240628,531.58,7890,-16.35,20250430,2820,134.04,20250207,11490,-42.56,20241008,1045,531.58,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
+20250513,120704,57,100.00,KONEX,,,N,N,N,N, ,N,6600,650,2,10.92,2059200,312,0.00,6600,6600,6600,6840,5060,5950,6600.00,0.00,0,0,5950,5950,5950,5950,5950,5950,5950,30,890,500,3570,10,1,6020000,397,-52.80,-22.53,12,0.01,-125.00,-293.00,11490,20241008,-42.56,1045,20240628,531.58,7890,-16.35,20250430,2820,134.04,20250207,11490,-42.56,20241008,1045,531.58,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
+20250513,110703,57,100.00,KONEX,,,N,N,N,N, ,N,6600,650,2,10.92,2059200,312,0.00,6600,6600,6600,6840,5060,5950,6600.00,0.00,0,0,5950,5950,5950,5950,5950,5950,5950,30,890,500,3570,10,1,6020000,397,-52.80,-22.53,12,0.01,-125.00,-293.00,11490,20241008,-42.56,1045,20240628,531.58,7890,-16.35,20250430,2820,134.04,20250207,11490,-42.56,20241008,1045,531.58,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
+20250513,100705,57,100.00,KONEX,,,N,N,N,N, ,N,6600,650,2,10.92,2059200,312,0.00,6600,6600,6600,6840,5060,5950,6600.00,0.00,0,0,5950,5950,5950,5950,5950,5950,5950,30,890,500,3570,10,1,6020000,397,-52.80,-22.53,12,0.01,-125.00,-293.00,11490,20241008,-42.56,1045,20240628,531.58,7890,-16.35,20250430,2820,134.04,20250207,11490,-42.56,20241008,1045,531.58,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
+20250513,090707,57,100.00,KONEX,,,N,N,N,N, ,N,6600,650,2,10.92,2059200,312,0.00,6600,6600,6600,6840,5060,5950,6600.00,0.00,0,0,5950,5950,5950,5950,5950,5950,5950,30,890,500,3570,10,1,6020000,397,-52.80,-22.53,12,0.01,-125.00,-293.00,11490,20241008,-42.56,1045,20240628,531.58,7890,-16.35,20250430,2820,134.04,20250207,11490,-42.56,20241008,1045,531.58,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
 20250512,160651,57,100.00,KONEX,,,N,N,N,N, ,N,5950,-1040,4,-14.88,0,0,0.00,0,0,0,8030,5950,6990,0.00,0.00,0,0,6990,6990,6990,6990,6990,6990,6990,30,1040,500,4190,10,1,6020000,358,-47.60,-20.31,12,0.00,-125.00,-293.00,11490,20241008,-48.22,1045,20240628,469.38,7890,-24.59,20250430,2820,110.99,20250207,11490,-48.22,20241008,1045,469.38,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
 20250512,150658,57,100.00,KONEX,,,N,N,N,N, ,N,6990,0,3,0.00,0,0,0.00,0,0,0,8030,5950,6990,0.00,0.00,0,0,6990,6990,6990,6990,6990,6990,6990,30,1040,500,4190,10,1,6020000,421,-55.92,-23.86,12,0.00,-125.00,-293.00,11490,20241008,-39.16,1045,20240628,568.90,7890,-11.41,20250430,2820,147.87,20250207,11490,-39.16,20241008,1045,568.90,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
 20250512,140656,57,100.00,KONEX,,,N,N,N,N, ,N,6990,0,3,0.00,0,0,0.00,0,0,0,8030,5950,6990,0.00,0.00,0,0,6990,6990,6990,6990,6990,6990,6990,30,1040,500,4190,10,1,6020000,421,-55.92,-23.86,12,0.00,-125.00,-293.00,11490,20241008,-39.16,1045,20240628,568.90,7890,-11.41,20250430,2820,147.87,20250207,11490,-39.16,20241008,1045,568.90,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N
diff --git a/093520/price/prices-20250501.csv b/093520/price/prices-20250501.csv
index 9e243ecdfe5b..8c9fbfa3370a 100644
--- a/093520/price/prices-20250501.csv
+++ b/093520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160653,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11200,30,2,0.27,538184385,47900,75.65,11210,11330,11100,14520,7820,11170,11235.58,15.09,0,-366,11503,11336,11033,10866,10563,11420,10950,81,3350,500,8260,10,1,16163092,1810,9.03,1.22,12,0.30,1240.00,9145.00,12800,20240507,-12.50,6810,20241210,64.46,11330,-1.15,20250513,8100,38.27,20250102,12700,-11.81,20240603,6810,64.46,20241210,1.12,Y,093520,500,80 억,,2438798,N,N,1988,N,00,N
+20250513,150701,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11210,40,2,0.36,531027295,47261,74.64,11210,11330,11100,14520,7820,11170,11236.06,15.09,0,-530,11503,11336,11033,10866,10563,11420,10950,81,3350,500,8260,10,1,16163092,1812,9.04,1.23,12,0.29,1240.00,9145.00,12800,20240507,-12.42,6810,20241210,64.61,11330,-1.06,20250513,8100,38.40,20250102,12700,-11.73,20240603,6810,64.61,20241210,1.12,Y,093520,500,80 억,,2438798,N,N,6378,N,00,N
+20250513,140702,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11220,50,2,0.45,490742795,43662,68.95,11210,11330,11100,14520,7820,11170,11239.59,15.09,0,1124,11503,11336,11033,10866,10563,11420,10950,81,3350,500,8260,10,1,16163092,1813,9.05,1.23,12,0.27,1240.00,9145.00,12800,20240507,-12.34,6810,20241210,64.76,11330,-0.97,20250513,8100,38.52,20250102,12700,-11.65,20240603,6810,64.76,20241210,1.12,Y,093520,500,80 억,,2438798,N,N,6378,N,00,N
+20250513,130703,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11210,40,2,0.36,443741235,39467,62.33,11210,11330,11100,14520,7820,11170,11243.35,15.09,0,1522,11503,11336,11033,10866,10563,11420,10950,81,3350,500,8260,10,1,16163092,1812,9.04,1.23,12,0.24,1240.00,9145.00,12800,20240507,-12.42,6810,20241210,64.61,11330,-1.06,20250513,8100,38.40,20250102,12700,-11.73,20240603,6810,64.61,20241210,1.12,Y,093520,500,80 억,,2438798,N,N,6378,N,00,N
+20250513,120704,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11270,100,2,0.90,395078915,35141,55.50,11210,11330,11100,14520,7820,11170,11242.68,15.09,0,3069,11503,11336,11033,10866,10563,11420,10950,81,3350,500,8260,10,1,16163092,1822,9.09,1.23,12,0.22,1240.00,9145.00,12800,20240507,-11.95,6810,20241210,65.49,11330,-0.53,20250513,8100,39.14,20250102,12700,-11.26,20240603,6810,65.49,20241210,1.12,Y,093520,500,80 억,,2438798,N,N,6378,N,00,N
+20250513,110703,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11310,140,2,1.25,312960125,27853,43.99,11210,11330,11100,14520,7820,11170,11236.14,15.09,0,4323,11503,11336,11033,10866,10563,11420,10950,81,3350,500,8260,10,1,16163092,1828,9.12,1.24,12,0.17,1240.00,9145.00,12800,20240507,-11.64,6810,20241210,66.08,11330,-0.18,20250513,8100,39.63,20250102,12700,-10.94,20240603,6810,66.08,20241210,1.12,Y,093520,500,80 억,,2438798,N,N,6378,N,00,N
+20250513,100705,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11170,0,3,0.00,195109085,17387,27.46,11210,11330,11100,14520,7820,11170,11221.55,15.09,0,1372,11503,11336,11033,10866,10563,11420,10950,81,3350,500,8260,10,1,16163092,1805,9.01,1.22,12,0.11,1240.00,9145.00,12800,20240507,-12.73,6810,20241210,64.02,11330,-1.41,20250513,8100,37.90,20250102,12700,-12.05,20240603,6810,64.02,20241210,1.12,Y,093520,500,80 억,,2438798,N,N,6378,N,00,N
+20250513,090707,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11240,70,2,0.63,36093820,3220,5.09,11210,11280,11100,14520,7820,11170,11209.26,15.09,0,-746,11503,11336,11033,10866,10563,11420,10950,81,3350,500,8260,10,1,16163092,1817,9.06,1.23,12,0.02,1240.00,9145.00,12800,20240507,-12.19,6810,20241210,65.05,11280,-0.35,20250513,8100,38.77,20250102,12700,-11.50,20240603,6810,65.05,20241210,1.12,Y,093520,500,80 억,,2438798,N,N,6378,N,00,N
 20250512,160651,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11170,440,2,4.10,694725010,62832,158.53,10890,11200,10730,13940,7520,10730,11056.86,15.01,0,13651,11043,10886,10763,10606,10483,10825,10545,81,3210,500,7940,10,1,16163092,1805,9.01,1.22,12,0.39,1240.00,9145.00,12800,20240507,-12.73,6810,20241210,64.02,11210,-0.36,20250219,8100,37.90,20250102,12700,-12.05,20240603,6810,64.02,20241210,1.18,Y,093520,500,80 억,,2426076,N,N,6378,N,00,N
 20250512,150658,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11180,450,2,4.19,652107260,59018,148.90,10890,11200,10730,13940,7520,10730,11049.29,15.01,0,11749,11043,10886,10763,10606,10483,10825,10545,81,3210,500,7940,10,1,16163092,1807,9.02,1.22,12,0.37,1240.00,9145.00,12800,20240507,-12.66,6810,20241210,64.17,11210,-0.27,20250219,8100,38.02,20250102,12700,-11.97,20240603,6810,64.17,20241210,1.18,Y,093520,500,80 억,,2426076,N,N,4596,N,00,N
 20250512,140657,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11120,390,2,3.63,574831990,52088,131.42,10890,11200,10730,13940,7520,10730,11035.79,15.01,0,9976,11043,10886,10763,10606,10483,10825,10545,81,3210,500,7940,10,1,16163092,1797,8.97,1.22,12,0.32,1240.00,9145.00,12800,20240507,-13.12,6810,20241210,63.29,11210,-0.80,20250219,8100,37.28,20250102,12700,-12.44,20240603,6810,63.29,20241210,1.18,Y,093520,500,80 억,,2426076,N,N,4596,N,00,N
diff --git a/093640/price/prices-20250501.csv b/093640/price/prices-20250501.csv
index 8b185850ddb3..35af52357583 100644
--- a/093640/price/prices-20250501.csv
+++ b/093640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3730,95,2,2.61,171128375,46386,107.13,3670,3735,3630,4725,2545,3635,3689.22,0.00,0,4852,3818,3726,3643,3551,3468,3685,3510,163,1090,500,2390,5,1,32606724,1216,-4.70,1.49,12,0.14,-794.00,2504.00,8600,20240502,-56.63,2555,20250210,45.99,4885,-23.64,20250103,2555,45.99,20250210,8480,-56.01,20240521,2555,45.99,20250210,0.17,Y,093640,500,163 억,,0,N,N,6884,N,00,N
+20250513,150701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3715,80,2,2.20,156423045,42445,98.03,3670,3735,3630,4725,2545,3635,3685.31,0.00,0,6870,3818,3726,3643,3551,3468,3685,3510,163,1090,500,2390,5,1,32606724,1211,-4.68,1.48,12,0.13,-794.00,2504.00,8600,20240502,-56.80,2555,20250210,45.40,4885,-23.95,20250103,2555,45.40,20250210,8480,-56.19,20240521,2555,45.40,20250210,0.17,Y,093640,500,163 억,,0,N,N,3800,N,00,N
+20250513,140702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3660,25,2,0.69,126626680,34366,79.37,3670,3735,3630,4725,2545,3635,3684.65,0.00,0,6081,3818,3726,3643,3551,3468,3685,3510,163,1090,500,2390,5,1,32606724,1193,-4.61,1.46,12,0.11,-794.00,2504.00,8600,20240502,-57.44,2555,20250210,43.25,4885,-25.08,20250103,2555,43.25,20250210,8480,-56.84,20240521,2555,43.25,20250210,0.17,Y,093640,500,163 억,,0,N,N,3800,N,00,N
+20250513,130703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3710,75,2,2.06,95870330,25957,59.95,3670,3735,3630,4725,2545,3635,3693.43,0.00,0,2105,3818,3726,3643,3551,3468,3685,3510,163,1090,500,2390,5,1,32606724,1210,-4.67,1.48,12,0.08,-794.00,2504.00,8600,20240502,-56.86,2555,20250210,45.21,4885,-24.05,20250103,2555,45.21,20250210,8480,-56.25,20240521,2555,45.21,20250210,0.17,Y,093640,500,163 억,,0,N,N,3800,N,00,N
+20250513,120704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3700,65,2,1.79,86363525,23385,54.01,3670,3735,3630,4725,2545,3635,3693.12,0.00,0,2933,3818,3726,3643,3551,3468,3685,3510,163,1090,500,2390,5,1,32606724,1206,-4.66,1.48,12,0.07,-794.00,2504.00,8600,20240502,-56.98,2555,20250210,44.81,4885,-24.26,20250103,2555,44.81,20250210,8480,-56.37,20240521,2555,44.81,20250210,0.17,Y,093640,500,163 억,,0,N,N,3800,N,00,N
+20250513,110704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3700,65,2,1.79,75124305,20348,46.99,3670,3735,3630,4725,2545,3635,3691.97,0.00,0,3026,3818,3726,3643,3551,3468,3685,3510,163,1090,500,2390,5,1,32606724,1206,-4.66,1.48,12,0.06,-794.00,2504.00,8600,20240502,-56.98,2555,20250210,44.81,4885,-24.26,20250103,2555,44.81,20250210,8480,-56.37,20240521,2555,44.81,20250210,0.17,Y,093640,500,163 억,,0,N,N,3800,N,00,N
+20250513,100705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3710,75,2,2.06,55226185,14979,34.59,3670,3735,3630,4725,2545,3635,3686.91,0.00,0,1574,3818,3726,3643,3551,3468,3685,3510,163,1090,500,2390,5,1,32606724,1210,-4.67,1.48,12,0.05,-794.00,2504.00,8600,20240502,-56.86,2555,20250210,45.21,4885,-24.05,20250103,2555,45.21,20250210,8480,-56.25,20240521,2555,45.21,20250210,0.17,Y,093640,500,163 억,,0,N,N,3800,N,00,N
+20250513,090708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3675,40,2,1.10,7214345,1969,4.55,3670,3675,3630,4725,2545,3635,3663.96,0.00,0,-389,3818,3726,3643,3551,3468,3685,3510,163,1090,500,2390,5,1,32606724,1198,-4.63,1.47,12,0.01,-794.00,2504.00,8600,20240502,-57.27,2555,20250210,43.84,4885,-24.77,20250103,2555,43.84,20250210,8480,-56.66,20240521,2555,43.84,20250210,0.17,Y,093640,500,163 억,,0,N,N,3800,N,00,N
 20250512,160651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3635,-10,5,-0.27,157595410,43300,138.44,3645,3735,3560,4735,2555,3645,3639.62,0.00,0,-6083,3781,3712,3576,3507,3371,3747,3542,163,1090,500,2400,5,1,32606724,1185,-4.58,1.45,12,0.13,-794.00,2504.00,8600,20240502,-57.73,2555,20250210,42.27,4885,-25.59,20250103,2555,42.27,20250210,8480,-57.13,20240521,2555,42.27,20250210,0.17,Y,093640,500,163 억,,0,N,N,3800,N,00,N
 20250512,150659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3610,-35,5,-0.96,149018725,40927,130.85,3645,3735,3560,4735,2555,3645,3641.09,0.00,0,-6023,3781,3712,3576,3507,3371,3747,3542,163,1090,500,2400,5,1,32606724,1177,-4.55,1.44,12,0.13,-794.00,2504.00,8600,20240502,-58.02,2555,20250210,41.29,4885,-26.10,20250103,2555,41.29,20250210,8480,-57.43,20240521,2555,41.29,20250210,0.17,Y,093640,500,163 억,,0,N,N,5568,N,00,N
 20250512,140657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,-25,5,-0.69,140188760,38488,123.05,3645,3735,3560,4735,2555,3645,3642.40,0.00,0,-4730,3781,3712,3576,3507,3371,3747,3542,163,1090,500,2400,5,1,32606724,1180,-4.56,1.45,12,0.12,-794.00,2504.00,8600,20240502,-57.91,2555,20250210,41.68,4885,-25.90,20250103,2555,41.68,20250210,8480,-57.31,20240521,2555,41.68,20250210,0.17,Y,093640,500,163 억,,0,N,N,5568,N,00,N
diff --git a/093920/price/prices-20250501.csv b/093920/price/prices-20250501.csv
index f4efe4f76e73..4367bc6a0d91 100644
--- a/093920/price/prices-20250501.csv
+++ b/093920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,10,2,0.19,121359480,22810,382.85,5360,5380,5290,6960,3760,5360,5320.45,2.96,0,401,5406,5382,5346,5322,5286,5395,5335,93,1600,500,3960,10,1,18600000,999,5.66,0.46,12,0.12,949.00,11587.00,5970,20240813,-10.05,5010,20250409,7.19,5560,-3.42,20250107,5010,7.19,20250409,5970,-10.05,20240813,5010,7.19,20250409,0.37,Y,093920,500,93 억,,550217,N,N,173,N,00,N
+20250513,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,10,2,0.19,120204950,22595,379.24,5360,5380,5290,6960,3760,5360,5319.98,2.96,0,402,5406,5382,5346,5322,5286,5395,5335,93,1600,500,3960,10,1,18600000,999,5.66,0.46,12,0.12,949.00,11587.00,5970,20240813,-10.05,5010,20250409,7.19,5560,-3.42,20250107,5010,7.19,20250409,5970,-10.05,20240813,5010,7.19,20250409,0.37,Y,093920,500,93 억,,550217,N,N,785,N,00,N
+20250513,140703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-40,5,-0.75,108779895,20453,343.29,5360,5380,5290,6960,3760,5360,5318.53,2.96,0,496,5406,5382,5346,5322,5286,5395,5335,93,1600,500,3960,10,1,18600000,990,5.61,0.46,12,0.11,949.00,11587.00,5970,20240813,-10.89,5010,20250409,6.19,5560,-4.32,20250107,5010,6.19,20250409,5970,-10.89,20240813,5010,6.19,20250409,0.37,Y,093920,500,93 억,,550217,N,N,785,N,00,N
+20250513,130703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-40,5,-0.75,106941475,20107,337.48,5360,5380,5290,6960,3760,5360,5318.62,2.96,0,481,5406,5382,5346,5322,5286,5395,5335,93,1600,500,3960,10,1,18600000,990,5.61,0.46,12,0.11,949.00,11587.00,5970,20240813,-10.89,5010,20250409,6.19,5560,-4.32,20250107,5010,6.19,20250409,5970,-10.89,20240813,5010,6.19,20250409,0.37,Y,093920,500,93 억,,550217,N,N,785,N,00,N
+20250513,120705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,0,3,0.00,17639460,3294,55.29,5360,5380,5340,6960,3760,5360,5355.03,2.96,0,-303,5406,5382,5346,5322,5286,5395,5335,93,1600,500,3960,10,1,18600000,997,5.65,0.46,12,0.02,949.00,11587.00,5970,20240813,-10.22,5010,20250409,6.99,5560,-3.60,20250107,5010,6.99,20250409,5970,-10.22,20240813,5010,6.99,20250409,0.37,Y,093920,500,93 억,,550217,N,N,785,N,00,N
+20250513,110704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,0,3,0.00,15323940,2862,48.04,5360,5380,5340,6960,3760,5360,5354.28,2.96,0,-129,5406,5382,5346,5322,5286,5395,5335,93,1600,500,3960,10,1,18600000,997,5.65,0.46,12,0.02,949.00,11587.00,5970,20240813,-10.22,5010,20250409,6.99,5560,-3.60,20250107,5010,6.99,20250409,5970,-10.22,20240813,5010,6.99,20250409,0.37,Y,093920,500,93 억,,550217,N,N,785,N,00,N
+20250513,100706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,10,2,0.19,9576530,1786,29.98,5360,5380,5340,6960,3760,5360,5362.00,2.96,0,116,5406,5382,5346,5322,5286,5395,5335,93,1600,500,3960,10,1,18600000,999,5.66,0.46,12,0.01,949.00,11587.00,5970,20240813,-10.05,5010,20250409,7.19,5560,-3.42,20250107,5010,7.19,20250409,5970,-10.05,20240813,5010,7.19,20250409,0.37,Y,093920,500,93 억,,550217,N,N,785,N,00,N
+20250513,090708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,0,3,0.00,1563190,292,4.90,5360,5360,5340,6960,3760,5360,5353.39,2.96,0,-71,5406,5382,5346,5322,5286,5395,5335,93,1600,500,3960,10,1,18600000,997,5.65,0.46,12,0.00,949.00,11587.00,5970,20240813,-10.22,5010,20250409,6.99,5560,-3.60,20250107,5010,6.99,20250409,5970,-10.22,20240813,5010,6.99,20250409,0.37,Y,093920,500,93 억,,550217,N,N,785,N,00,N
 20250512,160651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,10,2,0.19,31860400,5958,102.58,5350,5370,5310,6950,3750,5350,5347.50,2.96,0,-606,5416,5382,5346,5312,5276,5365,5295,93,1600,500,3950,10,1,18600000,997,5.65,0.46,12,0.03,949.00,11587.00,5970,20240813,-10.22,5010,20250409,6.99,5560,-3.60,20250107,5010,6.99,20250409,5970,-10.22,20240813,5010,6.99,20250409,0.37,Y,093920,500,93 억,,550921,N,N,785,N,00,N
 20250512,150659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,0,3,0.00,31769280,5941,102.29,5350,5370,5310,6950,3750,5350,5347.46,2.96,0,-605,5416,5382,5346,5312,5276,5365,5295,93,1600,500,3950,10,1,18600000,995,5.64,0.46,12,0.03,949.00,11587.00,5970,20240813,-10.39,5010,20250409,6.79,5560,-3.78,20250107,5010,6.79,20250409,5970,-10.39,20240813,5010,6.79,20250409,0.37,Y,093920,500,93 억,,550921,N,N,132,N,00,N
 20250512,140657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,0,3,0.00,22157030,4144,71.35,5350,5370,5310,6950,3750,5350,5346.77,2.96,0,-25,5416,5382,5346,5312,5276,5365,5295,93,1600,500,3950,10,1,18600000,995,5.64,0.46,12,0.02,949.00,11587.00,5970,20240813,-10.39,5010,20250409,6.79,5560,-3.78,20250107,5010,6.79,20250409,5970,-10.39,20240813,5010,6.79,20250409,0.37,Y,093920,500,93 억,,550921,N,N,132,N,00,N
diff --git a/094170/price/prices-20250501.csv b/094170/price/prices-20250501.csv
index 6e61d9ce7a49..39e638c3ea33 100644
--- a/094170/price/prices-20250501.csv
+++ b/094170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20050,-1600,5,-7.39,7125358335,345290,317.15,21850,22000,19970,28100,15200,21650,20639.37,6.88,0,-120644,22050,21850,21650,21450,21250,21750,21350,107,6450,500,16020,50,1,20909936,4192,16.91,5.04,12,1.65,1186.00,3977.00,23950,20250320,-16.28,14718,20241203,36.23,23950,-16.28,20250320,17500,14.57,20250102,23950,-16.28,20250320,16140,24.23,20241203,5.02,Y,094170,500,106 억,,1439015,N,N,25587,N,00,N
+20250513,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20150,-1500,5,-6.93,6186485975,298411,274.09,21850,22000,20000,28100,15200,21650,20731.43,6.88,0,-122158,22050,21850,21650,21450,21250,21750,21350,107,6450,500,16020,50,1,20909936,4213,16.99,5.07,12,1.43,1186.00,3977.00,23950,20250320,-15.87,14718,20241203,36.91,23950,-15.87,20250320,17500,15.14,20250102,23950,-15.87,20250320,16140,24.85,20241203,5.02,Y,094170,500,106 억,,1439015,N,N,7463,N,00,N
+20250513,140703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20500,-1150,5,-5.31,4906379875,235060,215.90,21850,22000,20250,28100,15200,21650,20872.88,6.88,0,-107428,22050,21850,21650,21450,21250,21750,21350,107,6450,500,16020,50,1,20909936,4287,17.28,5.15,12,1.12,1186.00,3977.00,23950,20250320,-14.41,14718,20241203,39.29,23950,-14.41,20250320,17500,17.14,20250102,23950,-14.41,20250320,16140,27.01,20241203,5.02,Y,094170,500,106 억,,1439015,N,N,7463,N,00,N
+20250513,130703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20500,-1150,5,-5.31,3985266150,189995,174.51,21850,22000,20500,28100,15200,21650,20975.64,6.88,0,-94253,22050,21850,21650,21450,21250,21750,21350,107,6450,500,16020,50,1,20909936,4287,17.28,5.15,12,0.91,1186.00,3977.00,23950,20250320,-14.41,14718,20241203,39.29,23950,-14.41,20250320,17500,17.14,20250102,23950,-14.41,20250320,16140,27.01,20241203,5.02,Y,094170,500,106 억,,1439015,N,N,7463,N,00,N
+20250513,120705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20750,-900,5,-4.16,3223231975,152996,140.53,21850,22000,20550,28100,15200,21650,21067.43,6.88,0,-76254,22050,21850,21650,21450,21250,21750,21350,107,6450,500,16020,50,1,20909936,4339,17.50,5.22,12,0.73,1186.00,3977.00,23950,20250320,-13.36,14718,20241203,40.98,23950,-13.36,20250320,17500,18.57,20250102,23950,-13.36,20250320,16140,28.56,20241203,5.02,Y,094170,500,106 억,,1439015,N,N,7463,N,00,N
+20250513,110704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20800,-850,5,-3.93,2806150875,132835,122.01,21850,22000,20550,28100,15200,21650,21125.09,6.88,0,-63452,22050,21850,21650,21450,21250,21750,21350,107,6450,500,16020,50,1,20909936,4349,17.54,5.23,12,0.64,1186.00,3977.00,23950,20250320,-13.15,14718,20241203,41.32,23950,-13.15,20250320,17500,18.86,20250102,23950,-13.15,20250320,16140,28.87,20241203,5.02,Y,094170,500,106 억,,1439015,N,N,7463,N,00,N
+20250513,100706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21300,-350,5,-1.62,1130409325,52495,48.22,21850,22000,21150,28100,15200,21650,21533.66,6.88,0,-15407,22050,21850,21650,21450,21250,21750,21350,107,6450,500,16020,50,1,20909936,4454,17.96,5.36,12,0.25,1186.00,3977.00,23950,20250320,-11.06,14718,20241203,44.72,23950,-11.06,20250320,17500,21.71,20250102,23950,-11.06,20250320,16140,31.97,20241203,5.02,Y,094170,500,106 억,,1439015,N,N,7463,N,00,N
+20250513,090708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22000,350,2,1.62,208001325,9490,8.72,21850,22000,21700,28100,15200,21650,21917.95,6.88,0,2845,22050,21850,21650,21450,21250,21750,21350,107,6450,500,16020,50,1,20909936,4600,18.55,5.53,12,0.05,1186.00,3977.00,23950,20250320,-8.14,14718,20241203,49.48,23950,-8.14,20250320,17500,25.71,20250102,23950,-8.14,20250320,16140,36.31,20241203,5.02,Y,094170,500,106 억,,1439015,N,N,7463,N,00,N
 20250512,160652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21650,0,3,0.00,2353266150,108874,89.40,21850,21850,21450,28100,15200,21650,21614.58,6.70,0,37704,22350,22000,21750,21400,21150,21875,21275,107,6450,500,16020,50,1,20909936,4527,18.25,5.44,12,0.52,1186.00,3977.00,23950,20250320,-9.60,14718,20241203,47.10,23950,-9.60,20250320,17500,23.71,20250102,23950,-9.60,20250320,16140,34.14,20241203,5.05,Y,094170,500,106 억,,1401904,N,N,7463,N,00,N
 20250512,150659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21600,-50,5,-0.23,2065583450,95564,78.47,21850,21850,21450,28100,15200,21650,21614.66,6.70,0,33211,22350,22000,21750,21400,21150,21875,21275,107,6450,500,16020,50,1,20909936,4517,18.21,5.43,12,0.46,1186.00,3977.00,23950,20250320,-9.81,14718,20241203,46.76,23950,-9.81,20250320,17500,23.43,20250102,23950,-9.81,20250320,16140,33.83,20241203,5.05,Y,094170,500,106 억,,1401904,N,N,11352,N,00,N
 20250512,140657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21600,-50,5,-0.23,1380922500,63757,52.35,21850,21850,21550,28100,15200,21650,21659.15,6.70,0,23450,22350,22000,21750,21400,21150,21875,21275,107,6450,500,16020,50,1,20909936,4517,18.21,5.43,12,0.30,1186.00,3977.00,23950,20250320,-9.81,14718,20241203,46.76,23950,-9.81,20250320,17500,23.43,20250102,23950,-9.81,20250320,16140,33.83,20241203,5.05,Y,094170,500,106 억,,1401904,N,N,11352,N,00,N
diff --git a/094280/price/prices-20250501.csv b/094280/price/prices-20250501.csv
index de8fe270a319..09a8b6a20c86 100644
--- a/094280/price/prices-20250501.csv
+++ b/094280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160654,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12170,-40,5,-0.33,119712990,9833,26.65,12210,12230,12150,15870,8550,12210,12174.62,0.91,0,379,12896,12552,12096,11752,11296,12325,11525,58,3660,500,9270,10,1,11558200,1407,12.85,1.95,12,0.09,947.00,6233.00,17000,20240627,-28.41,11470,20250407,6.10,12500,-2.64,20250509,11470,6.10,20250407,17000,-28.41,20240627,11470,6.10,20250407,0.34,Y,094280,500,57 억,,105034,N,N,412,N,00,N
+20250513,150702,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12190,-20,5,-0.16,106477210,8747,23.71,12210,12230,12150,15870,8550,12210,12173.00,0.91,0,343,12896,12552,12096,11752,11296,12325,11525,58,3660,500,9270,10,1,11558200,1409,12.87,1.96,12,0.08,947.00,6233.00,17000,20240627,-28.29,11470,20250407,6.28,12500,-2.48,20250509,11470,6.28,20250407,17000,-28.29,20240627,11470,6.28,20250407,0.34,Y,094280,500,57 억,,105034,N,N,551,N,00,N
+20250513,140703,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12180,-30,5,-0.25,91972230,7555,20.48,12210,12230,12150,15870,8550,12210,12173.69,0.91,0,-31,12896,12552,12096,11752,11296,12325,11525,58,3660,500,9270,10,1,11558200,1408,12.86,1.95,12,0.07,947.00,6233.00,17000,20240627,-28.35,11470,20250407,6.19,12500,-2.56,20250509,11470,6.19,20250407,17000,-28.35,20240627,11470,6.19,20250407,0.34,Y,094280,500,57 억,,105034,N,N,551,N,00,N
+20250513,130704,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12160,-50,5,-0.41,81448870,6691,18.14,12210,12230,12150,15870,8550,12210,12172.90,0.91,0,-172,12896,12552,12096,11752,11296,12325,11525,58,3660,500,9270,10,1,11558200,1405,12.84,1.95,12,0.06,947.00,6233.00,17000,20240627,-28.47,11470,20250407,6.02,12500,-2.72,20250509,11470,6.02,20250407,17000,-28.47,20240627,11470,6.02,20250407,0.34,Y,094280,500,57 억,,105034,N,N,551,N,00,N
+20250513,120705,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12180,-30,5,-0.25,65512340,5381,14.59,12210,12230,12150,15870,8550,12210,12174.75,0.91,0,-99,12896,12552,12096,11752,11296,12325,11525,58,3660,500,9270,10,1,11558200,1408,12.86,1.95,12,0.05,947.00,6233.00,17000,20240627,-28.35,11470,20250407,6.19,12500,-2.56,20250509,11470,6.19,20250407,17000,-28.35,20240627,11470,6.19,20250407,0.34,Y,094280,500,57 억,,105034,N,N,551,N,00,N
+20250513,110704,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12170,-40,5,-0.33,55798170,4583,12.42,12210,12230,12150,15870,8550,12210,12175.03,0.91,0,-29,12896,12552,12096,11752,11296,12325,11525,58,3660,500,9270,10,1,11558200,1407,12.85,1.95,12,0.04,947.00,6233.00,17000,20240627,-28.41,11470,20250407,6.10,12500,-2.64,20250509,11470,6.10,20250407,17000,-28.41,20240627,11470,6.10,20250407,0.34,Y,094280,500,57 억,,105034,N,N,551,N,00,N
+20250513,100706,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12170,-40,5,-0.33,45539040,3740,10.14,12210,12230,12150,15870,8550,12210,12176.21,0.91,0,-5,12896,12552,12096,11752,11296,12325,11525,58,3660,500,9270,10,1,11558200,1407,12.85,1.95,12,0.03,947.00,6233.00,17000,20240627,-28.41,11470,20250407,6.10,12500,-2.64,20250509,11470,6.10,20250407,17000,-28.41,20240627,11470,6.10,20250407,0.34,Y,094280,500,57 억,,105034,N,N,551,N,00,N
+20250513,090709,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12220,10,2,0.08,3808990,312,0.85,12210,12220,12180,15870,8550,12210,12208.30,0.91,0,-16,12896,12552,12096,11752,11296,12325,11525,58,3660,500,9270,10,1,11558200,1412,12.90,1.96,12,0.00,947.00,6233.00,17000,20240627,-28.12,11470,20250407,6.54,12500,-2.24,20250509,11470,6.54,20250407,17000,-28.12,20240627,11470,6.54,20250407,0.34,Y,094280,500,57 억,,105034,N,N,551,N,00,N
 20250512,160652,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12210,-180,5,-1.45,449537090,36891,257.31,12380,12440,11640,16100,8680,12390,12185.49,0.89,0,2667,12663,12526,12363,12226,12063,12595,12295,58,3710,500,9410,10,1,11558200,1411,12.89,1.96,12,0.32,947.00,6233.00,17000,20240627,-28.18,11470,20250407,6.45,12500,-2.32,20250509,11470,6.45,20250407,17000,-28.18,20240627,11470,6.45,20250407,0.35,Y,094280,500,57 억,,102419,N,N,551,N,00,N
 20250512,150659,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12150,-240,5,-1.94,439838720,36095,251.76,12380,12440,11640,16100,8680,12390,12185.59,0.89,0,2583,12663,12526,12363,12226,12063,12595,12295,58,3710,500,9410,10,1,11558200,1404,12.83,1.95,12,0.31,947.00,6233.00,17000,20240627,-28.53,11470,20250407,5.93,12500,-2.80,20250509,11470,5.93,20250407,17000,-28.53,20240627,11470,5.93,20250407,0.35,Y,094280,500,57 억,,102419,N,N,382,N,00,N
 20250512,140658,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12100,-290,5,-2.34,409218665,33578,234.21,12380,12440,11640,16100,8680,12390,12187.11,0.89,0,2364,12663,12526,12363,12226,12063,12595,12295,58,3710,500,9410,10,1,11558200,1399,12.78,1.94,12,0.29,947.00,6233.00,17000,20240627,-28.82,11470,20250407,5.49,12500,-3.20,20250509,11470,5.49,20250407,17000,-28.82,20240627,11470,5.49,20250407,0.35,Y,094280,500,57 억,,102419,N,N,382,N,00,N
diff --git a/094360/price/prices-20250501.csv b/094360/price/prices-20250501.csv
index 3a397de38886..59256057a479 100644
--- a/094360/price/prices-20250501.csv
+++ b/094360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160654,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17490,-400,5,-2.24,2758939690,155527,64.14,18130,18300,17460,23250,12530,17890,17739.30,2.75,0,-7606,18516,18202,17576,17262,16636,18360,17420,107,5360,500,13230,10,1,21118374,3694,36.36,4.11,12,0.74,481.00,4260.00,26800,20240529,-34.74,11250,20241210,55.47,22950,-23.79,20250211,13510,29.46,20250409,26800,-34.74,20240529,11250,55.47,20241210,3.51,Y,094360,500,107 억,,579795,N,N,16375,N,00,N
+20250513,150702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17540,-350,5,-1.96,2662890840,150035,61.87,18130,18300,17460,23250,12530,17890,17748.46,2.75,0,-7018,18516,18202,17576,17262,16636,18360,17420,107,5360,500,13230,10,1,21118374,3704,36.47,4.12,12,0.71,481.00,4260.00,26800,20240529,-34.55,11250,20241210,55.91,22950,-23.57,20250211,13510,29.83,20250409,26800,-34.55,20240529,11250,55.91,20241210,3.51,Y,094360,500,107 억,,579795,N,N,13817,N,00,N
+20250513,140703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17540,-350,5,-1.96,2380294565,133903,55.22,18130,18300,17520,23250,12530,17890,17776.26,2.75,0,-3059,18516,18202,17576,17262,16636,18360,17420,107,5360,500,13230,10,1,21118374,3704,36.47,4.12,12,0.63,481.00,4260.00,26800,20240529,-34.55,11250,20241210,55.91,22950,-23.57,20250211,13510,29.83,20250409,26800,-34.55,20240529,11250,55.91,20241210,3.51,Y,094360,500,107 억,,579795,N,N,13817,N,00,N
+20250513,130704,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17610,-280,5,-1.57,2093442720,117562,48.48,18130,18300,17580,23250,12530,17890,17807.14,2.75,0,6128,18516,18202,17576,17262,16636,18360,17420,107,5360,500,13230,10,1,21118374,3719,36.61,4.13,12,0.56,481.00,4260.00,26800,20240529,-34.29,11250,20241210,56.53,22950,-23.27,20250211,13510,30.35,20250409,26800,-34.29,20240529,11250,56.53,20241210,3.51,Y,094360,500,107 억,,579795,N,N,13817,N,00,N
+20250513,120705,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17620,-270,5,-1.51,1961442570,110066,45.39,18130,18300,17580,23250,12530,17890,17820.60,2.75,0,7961,18516,18202,17576,17262,16636,18360,17420,107,5360,500,13230,10,1,21118374,3721,36.63,4.14,12,0.52,481.00,4260.00,26800,20240529,-34.25,11250,20241210,56.62,22950,-23.22,20250211,13510,30.42,20250409,26800,-34.25,20240529,11250,56.62,20241210,3.51,Y,094360,500,107 억,,579795,N,N,13817,N,00,N
+20250513,110705,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17800,-90,5,-0.50,1690349035,94703,39.06,18130,18300,17600,23250,12530,17890,17848.95,2.75,0,17537,18516,18202,17576,17262,16636,18360,17420,107,5360,500,13230,10,1,21118374,3759,37.01,4.18,12,0.45,481.00,4260.00,26800,20240529,-33.58,11250,20241210,58.22,22950,-22.44,20250211,13510,31.75,20250409,26800,-33.58,20240529,11250,58.22,20241210,3.51,Y,094360,500,107 억,,579795,N,N,13817,N,00,N
+20250513,100707,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17700,-190,5,-1.06,1228094475,68702,28.33,18130,18300,17600,23250,12530,17890,17875.67,2.75,0,8299,18516,18202,17576,17262,16636,18360,17420,107,5360,500,13230,10,1,21118374,3738,36.80,4.15,12,0.33,481.00,4260.00,26800,20240529,-33.96,11250,20241210,57.33,22950,-22.88,20250211,13510,31.01,20250409,26800,-33.96,20240529,11250,57.33,20241210,3.51,Y,094360,500,107 억,,579795,N,N,13817,N,00,N
+20250513,090709,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18030,140,2,0.78,420648500,23298,9.61,18130,18300,17820,23250,12530,17890,18055.13,2.75,0,-1871,18516,18202,17576,17262,16636,18360,17420,107,5360,500,13230,10,1,21118374,3808,37.48,4.23,12,0.11,481.00,4260.00,26800,20240529,-32.72,11250,20241210,60.27,22950,-21.44,20250211,13510,33.46,20250409,26800,-32.72,20240529,11250,60.27,20241210,3.51,Y,094360,500,107 억,,579795,N,N,13817,N,00,N
 20250512,160652,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17890,1120,2,6.68,4273101155,242481,268.90,16960,17890,16950,21800,11740,16770,17622.29,2.14,0,109800,17763,17266,16953,16456,16143,17110,16300,107,5030,500,12400,10,1,21118374,3778,37.19,4.20,12,1.15,481.00,4260.00,26800,20240529,-33.25,11250,20241210,59.02,22950,-22.05,20250211,13510,32.42,20250409,26800,-33.25,20240529,11250,59.02,20241210,3.53,Y,094360,500,107 억,,451302,N,N,13817,N,00,N
 20250512,150700,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17820,1050,2,6.26,3952351760,224526,248.99,16960,17850,16950,21800,11740,16770,17603.09,2.14,0,102738,17763,17266,16953,16456,16143,17110,16300,107,5030,500,12400,10,1,21118374,3763,37.05,4.18,12,1.06,481.00,4260.00,26800,20240529,-33.51,11250,20241210,58.40,22950,-22.35,20250211,13510,31.90,20250409,26800,-33.51,20240529,11250,58.40,20241210,3.53,Y,094360,500,107 억,,451302,N,N,18289,N,00,N
 20250512,140658,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17770,1000,2,5.96,3508318600,199597,221.35,16960,17820,16950,21800,11740,16770,17577.01,2.14,0,101951,17763,17266,16953,16456,16143,17110,16300,107,5030,500,12400,10,1,21118374,3753,36.94,4.17,12,0.95,481.00,4260.00,26800,20240529,-33.69,11250,20241210,57.96,22950,-22.57,20250211,13510,31.53,20250409,26800,-33.69,20240529,11250,57.96,20241210,3.53,Y,094360,500,107 억,,451302,N,N,18289,N,00,N
diff --git a/094480/price/prices-20250501.csv b/094480/price/prices-20250501.csv
index b0a46aea31b7..dc9c18433186 100644
--- a/094480/price/prices-20250501.csv
+++ b/094480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160654,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8370,-180,5,-2.11,2938884705,349873,119.96,8540,8580,8330,11110,5990,8550,8399.88,0.42,0,44391,8743,8646,8573,8476,8403,8610,8440,196,2560,500,5300,10,1,39229838,3284,398.57,2.91,12,0.89,21.00,2872.00,10770,20241112,-22.28,5480,20240708,52.74,9770,-14.33,20250415,6650,25.86,20250331,10770,-22.28,20241112,5480,52.74,20240708,7.83,Y,094480,500,196 억,,164418,N,N,16062,N,00,N
+20250513,150703,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8390,-160,5,-1.87,2778667055,330747,113.40,8540,8580,8330,11110,5990,8550,8401.19,0.42,0,36568,8743,8646,8573,8476,8403,8610,8440,196,2560,500,5300,10,1,39229838,3291,399.52,2.92,12,0.84,21.00,2872.00,10770,20241112,-22.10,5480,20240708,53.10,9770,-14.12,20250415,6650,26.17,20250331,10770,-22.10,20241112,5480,53.10,20240708,7.83,Y,094480,500,196 억,,164418,N,N,12412,N,00,N
+20250513,140704,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8410,-140,5,-1.64,2405330285,286271,98.15,8540,8580,8330,11110,5990,8550,8402.28,0.42,0,24359,8743,8646,8573,8476,8403,8610,8440,196,2560,500,5300,10,1,39229838,3299,400.48,2.93,12,0.73,21.00,2872.00,10770,20241112,-21.91,5480,20240708,53.47,9770,-13.92,20250415,6650,26.47,20250331,10770,-21.91,20241112,5480,53.47,20240708,7.83,Y,094480,500,196 억,,164418,N,N,12412,N,00,N
+20250513,130704,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8400,-150,5,-1.75,2232109440,265611,91.07,8540,8580,8330,11110,5990,8550,8403.68,0.42,0,24064,8743,8646,8573,8476,8403,8610,8440,196,2560,500,5300,10,1,39229838,3295,400.00,2.92,12,0.68,21.00,2872.00,10770,20241112,-22.01,5480,20240708,53.28,9770,-14.02,20250415,6650,26.32,20250331,10770,-22.01,20241112,5480,53.28,20240708,7.83,Y,094480,500,196 억,,164418,N,N,12412,N,00,N
+20250513,120706,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8370,-180,5,-2.11,1905344595,226659,77.72,8540,8580,8330,11110,5990,8550,8406.22,0.42,0,19466,8743,8646,8573,8476,8403,8610,8440,196,2560,500,5300,10,1,39229838,3284,398.57,2.91,12,0.58,21.00,2872.00,10770,20241112,-22.28,5480,20240708,52.74,9770,-14.33,20250415,6650,25.86,20250331,10770,-22.28,20241112,5480,52.74,20240708,7.83,Y,094480,500,196 억,,164418,N,N,12412,N,00,N
+20250513,110705,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8340,-210,5,-2.46,1641837660,195083,66.89,8540,8580,8330,11110,5990,8550,8416.10,0.42,0,24981,8743,8646,8573,8476,8403,8610,8440,196,2560,500,5300,10,1,39229838,3272,397.14,2.90,12,0.50,21.00,2872.00,10770,20241112,-22.56,5480,20240708,52.19,9770,-14.64,20250415,6650,25.41,20250331,10770,-22.56,20241112,5480,52.19,20240708,7.83,Y,094480,500,196 억,,164418,N,N,12412,N,00,N
+20250513,100707,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8380,-170,5,-1.99,1324971130,157210,53.90,8540,8580,8350,11110,5990,8550,8428.03,0.42,0,27137,8743,8646,8573,8476,8403,8610,8440,196,2560,500,5300,10,1,39229838,3287,399.05,2.92,12,0.40,21.00,2872.00,10770,20241112,-22.19,5480,20240708,52.92,9770,-14.23,20250415,6650,26.02,20250331,10770,-22.19,20241112,5480,52.92,20240708,7.83,Y,094480,500,196 억,,164418,N,N,12412,N,00,N
+20250513,090709,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8440,-110,5,-1.29,325155300,38371,13.16,8540,8580,8370,11110,5990,8550,8473.99,0.42,0,-1454,8743,8646,8573,8476,8403,8610,8440,196,2560,500,5300,10,1,39229838,3311,401.90,2.94,12,0.10,21.00,2872.00,10770,20241112,-21.63,5480,20240708,54.01,9770,-13.61,20250415,6650,26.92,20250331,10770,-21.63,20241112,5480,54.01,20240708,7.83,Y,094480,500,196 억,,164418,N,N,12412,N,00,N
 20250512,160653,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8550,-60,5,-0.70,2504142470,291652,18.09,8610,8670,8500,11190,6030,8610,8586.09,0.39,0,5641,9396,9002,8786,8392,8176,8895,8285,196,2580,500,5330,10,1,39229838,3354,407.14,2.98,12,0.74,21.00,2872.00,10770,20241112,-20.61,5480,20240708,56.02,9770,-12.49,20250415,6650,28.57,20250331,10770,-20.61,20241112,5480,56.02,20240708,7.70,Y,094480,500,196 억,,152405,N,N,12412,N,00,N
 20250512,150700,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8590,-20,5,-0.23,2327575625,271033,16.81,8610,8670,8500,11190,6030,8610,8587.79,0.39,0,2806,9396,9002,8786,8392,8176,8895,8285,196,2580,500,5330,10,1,39229838,3370,409.05,2.99,12,0.69,21.00,2872.00,10770,20241112,-20.24,5480,20240708,56.75,9770,-12.08,20250415,6650,29.17,20250331,10770,-20.24,20241112,5480,56.75,20240708,7.70,Y,094480,500,196 억,,152405,N,N,84657,N,00,N
 20250512,140658,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8550,-60,5,-0.70,2018180505,234907,14.57,8610,8670,8500,11190,6030,8610,8591.40,0.39,0,-1019,9396,9002,8786,8392,8176,8895,8285,196,2580,500,5330,10,1,39229838,3354,407.14,2.98,12,0.60,21.00,2872.00,10770,20241112,-20.61,5480,20240708,56.02,9770,-12.49,20250415,6650,28.57,20250331,10770,-20.61,20241112,5480,56.02,20240708,7.70,Y,094480,500,196 억,,152405,N,N,84657,N,00,N
diff --git a/094800/price/prices-20250501.csv b/094800/price/prices-20250501.csv
index 8b07759931b1..b61695f41183 100644
--- a/094800/price/prices-20250501.csv
+++ b/094800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160654,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4300,50,2,1.18,172437590,40245,107.99,4250,4400,4250,5520,2975,4250,4284.70,2.62,0,0,4386,4317,4276,4207,4166,4297,4187,4642,1270,0,3140,5,1,92834331,3992,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-7.03,4010,20250409,7.23,4400,-2.27,20250513,4010,7.23,20250409,4625,-7.03,20241002,4010,7.23,20250409,0.00,Y,094800,0,4641 억,,2431559,N,N,17,N,00,N
+20250513,150703,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4280,30,2,0.71,157261130,36710,98.50,4250,4400,4250,5520,2975,4250,4283.88,2.62,0,0,4386,4317,4276,4207,4166,4297,4187,4642,1270,0,3140,5,1,92834331,3973,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-7.46,4010,20250409,6.73,4400,-2.73,20250513,4010,6.73,20250409,4625,-7.46,20241002,4010,6.73,20250409,0.00,Y,094800,0,4641 억,,2431559,N,N,1872,N,00,N
+20250513,140704,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4280,30,2,0.71,135954450,31729,85.14,4250,4400,4250,5520,2975,4250,4284.86,2.62,0,0,4386,4317,4276,4207,4166,4297,4187,4642,1270,0,3140,5,1,92834331,3973,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-7.46,4010,20250409,6.73,4400,-2.73,20250513,4010,6.73,20250409,4625,-7.46,20241002,4010,6.73,20250409,0.00,Y,094800,0,4641 억,,2431559,N,N,1872,N,00,N
+20250513,130704,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4270,20,2,0.47,109346335,25504,68.43,4250,4400,4250,5520,2975,4250,4287.42,2.62,0,0,4386,4317,4276,4207,4166,4297,4187,4642,1270,0,3140,5,1,92834331,3964,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-7.68,4010,20250409,6.48,4400,-2.95,20250513,4010,6.48,20250409,4625,-7.68,20241002,4010,6.48,20250409,0.00,Y,094800,0,4641 억,,2431559,N,N,1872,N,00,N
+20250513,120706,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4265,15,2,0.35,103284300,24083,64.62,4250,4400,4250,5520,2975,4250,4288.68,2.62,0,0,4386,4317,4276,4207,4166,4297,4187,4642,1270,0,3140,5,1,92834331,3959,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-7.78,4010,20250409,6.36,4400,-3.07,20250513,4010,6.36,20250409,4625,-7.78,20241002,4010,6.36,20250409,0.00,Y,094800,0,4641 억,,2431559,N,N,1872,N,00,N
+20250513,110705,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4255,5,2,0.12,102628195,23929,64.21,4250,4400,4250,5520,2975,4250,4288.86,2.62,0,0,4386,4317,4276,4207,4166,4297,4187,4642,1270,0,3140,5,1,92834331,3950,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-8.00,4010,20250409,6.11,4400,-3.30,20250513,4010,6.11,20250409,4625,-8.00,20241002,4010,6.11,20250409,0.00,Y,094800,0,4641 억,,2431559,N,N,1872,N,00,N
+20250513,100707,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4255,5,2,0.12,101589210,23685,63.55,4250,4400,4250,5520,2975,4250,4289.18,2.62,0,0,4386,4317,4276,4207,4166,4297,4187,4642,1270,0,3140,5,1,92834331,3950,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-8.00,4010,20250409,6.11,4400,-3.30,20250513,4010,6.11,20250409,4625,-8.00,20241002,4010,6.11,20250409,0.00,Y,094800,0,4641 억,,2431559,N,N,1872,N,00,N
+20250513,090709,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4290,40,2,0.94,34167595,7875,21.13,4250,4400,4250,5520,2975,4250,4338.74,2.62,0,0,4386,4317,4276,4207,4166,4297,4187,4642,1270,0,3140,5,1,92834331,3983,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-7.24,4010,20250409,6.98,4400,-2.50,20250513,4010,6.98,20250409,4625,-7.24,20241002,4010,6.98,20250409,0.00,Y,094800,0,4641 억,,2431559,N,N,1872,N,00,N
 20250512,160653,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,0,3,0.00,159362035,37268,65.46,4280,4345,4235,5520,2975,4250,4276.11,2.61,0,0,4403,4326,4288,4211,4173,4307,4192,4642,1270,0,3140,5,1,92834331,3945,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-8.11,4010,20250409,5.99,4390,-3.19,20250508,4010,5.99,20250409,4625,-8.11,20241002,4010,5.99,20250409,0.00,Y,094800,0,4641 억,,2427017,N,N,1872,N,00,N
 20250512,150700,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,0,3,0.00,149246355,34888,61.28,4280,4345,4235,5520,2975,4250,4277.87,2.61,0,0,4403,4326,4288,4211,4173,4307,4192,4642,1270,0,3140,5,1,92834331,3945,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-8.11,4010,20250409,5.99,4390,-3.19,20250508,4010,5.99,20250409,4625,-8.11,20241002,4010,5.99,20250409,0.00,Y,094800,0,4641 억,,2427017,N,N,8148,N,00,N
 20250512,140658,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4245,-5,5,-0.12,137135220,32037,56.27,4280,4345,4235,5520,2975,4250,4280.53,2.61,0,0,4403,4326,4288,4211,4173,4307,4192,4642,1270,0,3140,5,1,92834331,3941,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-8.22,4010,20250409,5.86,4390,-3.30,20250508,4010,5.86,20250409,4625,-8.22,20241002,4010,5.86,20250409,0.00,Y,094800,0,4641 억,,2427017,N,N,8148,N,00,N
diff --git a/094820/price/prices-20250501.csv b/094820/price/prices-20250501.csv
index 00a95e3ac112..c6de25f03224 100644
--- a/094820/price/prices-20250501.csv
+++ b/094820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160655,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9030,-20,5,-0.22,186890510,20628,54.94,9150,9150,8980,11760,6340,9050,9060.04,2.63,0,-4129,9316,9182,9016,8882,8716,9250,8950,75,2710,500,6330,10,1,15078709,1362,13.05,1.02,12,0.14,692.00,8844.00,15200,20240529,-40.59,6900,20241209,30.87,10180,-11.30,20250117,7320,23.36,20250409,15200,-40.59,20240529,6900,30.87,20241209,2.70,Y,094820,500,75 억,,397241,N,N,3426,N,00,N
+20250513,150703,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9070,20,2,0.22,183151690,20214,53.84,9150,9150,8980,11760,6340,9050,9060.64,2.63,0,-4346,9316,9182,9016,8882,8716,9250,8950,75,2710,500,6330,10,1,15078709,1368,13.11,1.03,12,0.13,692.00,8844.00,15200,20240529,-40.33,6900,20241209,31.45,10180,-10.90,20250117,7320,23.91,20250409,15200,-40.33,20240529,6900,31.45,20241209,2.70,Y,094820,500,75 억,,397241,N,N,3959,N,00,N
+20250513,140704,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9070,20,2,0.22,176652110,19497,51.93,9150,9150,8980,11760,6340,9050,9060.48,2.63,0,-4190,9316,9182,9016,8882,8716,9250,8950,75,2710,500,6330,10,1,15078709,1368,13.11,1.03,12,0.13,692.00,8844.00,15200,20240529,-40.33,6900,20241209,31.45,10180,-10.90,20250117,7320,23.91,20250409,15200,-40.33,20240529,6900,31.45,20241209,2.70,Y,094820,500,75 억,,397241,N,N,3959,N,00,N
+20250513,130705,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9040,-10,5,-0.11,95367890,10526,28.03,9150,9150,9010,11760,6340,9050,9060.22,2.63,0,-1268,9316,9182,9016,8882,8716,9250,8950,75,2710,500,6330,10,1,15078709,1363,13.06,1.02,12,0.07,692.00,8844.00,15200,20240529,-40.53,6900,20241209,31.01,10180,-11.20,20250117,7320,23.50,20250409,15200,-40.53,20240529,6900,31.01,20241209,2.70,Y,094820,500,75 억,,397241,N,N,3959,N,00,N
+20250513,120706,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9040,-10,5,-0.11,84051370,9274,24.70,9150,9150,9010,11760,6340,9050,9063.12,2.63,0,-1111,9316,9182,9016,8882,8716,9250,8950,75,2710,500,6330,10,1,15078709,1363,13.06,1.02,12,0.06,692.00,8844.00,15200,20240529,-40.53,6900,20241209,31.01,10180,-11.20,20250117,7320,23.50,20250409,15200,-40.53,20240529,6900,31.01,20241209,2.70,Y,094820,500,75 억,,397241,N,N,3959,N,00,N
+20250513,110706,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9050,0,3,0.00,69157920,7625,20.31,9150,9150,9040,11760,6340,9050,9069.89,2.63,0,-812,9316,9182,9016,8882,8716,9250,8950,75,2710,500,6330,10,1,15078709,1365,13.08,1.02,12,0.05,692.00,8844.00,15200,20240529,-40.46,6900,20241209,31.16,10180,-11.10,20250117,7320,23.63,20250409,15200,-40.46,20240529,6900,31.16,20241209,2.70,Y,094820,500,75 억,,397241,N,N,3959,N,00,N
+20250513,100707,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9080,30,2,0.33,43291530,4770,12.70,9150,9150,9060,11760,6340,9050,9075.79,2.63,0,908,9316,9182,9016,8882,8716,9250,8950,75,2710,500,6330,10,1,15078709,1369,13.12,1.03,12,0.03,692.00,8844.00,15200,20240529,-40.26,6900,20241209,31.59,10180,-10.81,20250117,7320,24.04,20250409,15200,-40.26,20240529,6900,31.59,20241209,2.70,Y,094820,500,75 억,,397241,N,N,3959,N,00,N
+20250513,090710,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9120,70,2,0.77,1928700,211,0.56,9150,9150,9090,11760,6340,9050,9140.76,2.63,0,-158,9316,9182,9016,8882,8716,9250,8950,75,2710,500,6330,10,1,15078709,1375,13.18,1.03,12,0.00,692.00,8844.00,15200,20240529,-40.00,6900,20241209,32.17,10180,-10.41,20250117,7320,24.59,20250409,15200,-40.00,20240529,6900,32.17,20241209,2.70,Y,094820,500,75 억,,397241,N,N,3959,N,00,N
 20250512,160653,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9050,260,2,2.96,340436025,37546,128.31,8850,9150,8850,11420,6160,8790,9067.17,2.61,0,1530,9016,8902,8806,8692,8596,8855,8645,75,2630,500,6150,10,1,15078709,1365,13.08,1.02,12,0.25,692.00,8844.00,15200,20240529,-40.46,6900,20241209,31.16,10180,-11.10,20250117,7320,23.63,20250409,15200,-40.46,20240529,6900,31.16,20241209,2.71,Y,094820,500,75 억,,394250,N,N,3959,N,00,N
 20250512,150700,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9050,260,2,2.96,327703595,36138,123.49,8850,9150,8850,11420,6160,8790,9068.12,2.61,0,1303,9016,8902,8806,8692,8596,8855,8645,75,2630,500,6150,10,1,15078709,1365,13.08,1.02,12,0.24,692.00,8844.00,15200,20240529,-40.46,6900,20241209,31.16,10180,-11.10,20250117,7320,23.63,20250409,15200,-40.46,20240529,6900,31.16,20241209,2.71,Y,094820,500,75 억,,394250,N,N,2505,N,00,N
 20250512,140659,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9070,280,2,3.19,285802275,31505,107.66,8850,9150,8850,11420,6160,8790,9071.65,2.61,0,-137,9016,8902,8806,8692,8596,8855,8645,75,2630,500,6150,10,1,15078709,1368,13.11,1.03,12,0.21,692.00,8844.00,15200,20240529,-40.33,6900,20241209,31.45,10180,-10.90,20250117,7320,23.91,20250409,15200,-40.33,20240529,6900,31.45,20241209,2.71,Y,094820,500,75 억,,394250,N,N,2505,N,00,N
diff --git a/094840/price/prices-20250501.csv b/094840/price/prices-20250501.csv
index c28b826bde7f..ae9d6d04d21b 100644
--- a/094840/price/prices-20250501.csv
+++ b/094840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7470,-130,5,-1.71,1451172060,192172,80.24,7610,7670,7430,9880,5320,7600,7551.45,2.36,0,-1612,7886,7742,7486,7342,7086,7815,7415,52,2280,500,4860,10,1,10471840,782,5.14,0.34,12,1.84,1453.00,22298.00,9690,20241211,-22.91,5250,20241112,42.29,9300,-19.68,20250429,5750,29.91,20250131,9690,-22.91,20241211,5250,42.29,20241112,6.20,Y,094840,500,52 억,,247035,N,N,1625,N,00,N
+20250513,150704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7520,-80,5,-1.05,1227350020,162230,67.74,7610,7670,7490,9880,5320,7600,7565.45,2.36,0,-4314,7886,7742,7486,7342,7086,7815,7415,52,2280,500,4860,10,1,10471840,787,5.18,0.34,12,1.55,1453.00,22298.00,9690,20241211,-22.39,5250,20241112,43.24,9300,-19.14,20250429,5750,30.78,20250131,9690,-22.39,20241211,5250,43.24,20241112,6.20,Y,094840,500,52 억,,247035,N,N,588,N,00,N
+20250513,140705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7520,-80,5,-1.05,1096455365,144804,60.47,7610,7670,7500,9880,5320,7600,7571.95,2.36,0,-4343,7886,7742,7486,7342,7086,7815,7415,52,2280,500,4860,10,1,10471840,787,5.18,0.34,12,1.38,1453.00,22298.00,9690,20241211,-22.39,5250,20241112,43.24,9300,-19.14,20250429,5750,30.78,20250131,9690,-22.39,20241211,5250,43.24,20241112,6.20,Y,094840,500,52 억,,247035,N,N,588,N,00,N
+20250513,130705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7540,-60,5,-0.79,969399905,127949,53.43,7610,7670,7500,9880,5320,7600,7576.42,2.36,0,249,7886,7742,7486,7342,7086,7815,7415,52,2280,500,4860,10,1,10471840,790,5.19,0.34,12,1.22,1453.00,22298.00,9690,20241211,-22.19,5250,20241112,43.62,9300,-18.92,20250429,5750,31.13,20250131,9690,-22.19,20241211,5250,43.62,20241112,6.20,Y,094840,500,52 억,,247035,N,N,588,N,00,N
+20250513,120707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7610,10,2,0.13,811618545,107193,44.76,7610,7670,7500,9880,5320,7600,7571.50,2.36,0,5998,7886,7742,7486,7342,7086,7815,7415,52,2280,500,4860,10,1,10471840,797,5.24,0.34,12,1.02,1453.00,22298.00,9690,20241211,-21.47,5250,20241112,44.95,9300,-18.17,20250429,5750,32.35,20250131,9690,-21.47,20241211,5250,44.95,20241112,6.20,Y,094840,500,52 억,,247035,N,N,588,N,00,N
+20250513,110706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,-10,5,-0.13,533970615,70653,29.50,7610,7650,7500,9880,5320,7600,7557.52,2.36,0,-1316,7886,7742,7486,7342,7086,7815,7415,52,2280,500,4860,10,1,10471840,795,5.22,0.34,12,0.67,1453.00,22298.00,9690,20241211,-21.67,5250,20241112,44.57,9300,-18.39,20250429,5750,32.00,20250131,9690,-21.67,20241211,5250,44.57,20241112,6.20,Y,094840,500,52 억,,247035,N,N,588,N,00,N
+20250513,100708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,-10,5,-0.13,379470715,50158,20.94,7610,7650,7500,9880,5320,7600,7565.36,2.36,0,-1629,7886,7742,7486,7342,7086,7815,7415,52,2280,500,4860,10,1,10471840,795,5.22,0.34,12,0.48,1453.00,22298.00,9690,20241211,-21.67,5250,20241112,44.57,9300,-18.39,20250429,5750,32.00,20250131,9690,-21.67,20241211,5250,44.57,20241112,6.20,Y,094840,500,52 억,,247035,N,N,588,N,00,N
+20250513,090710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7560,-40,5,-0.53,109758570,14456,6.04,7610,7650,7540,9880,5320,7600,7592.48,2.36,0,-2209,7886,7742,7486,7342,7086,7815,7415,52,2280,500,4860,10,1,10471840,792,5.20,0.34,12,0.14,1453.00,22298.00,9690,20241211,-21.98,5250,20241112,44.00,9300,-18.71,20250429,5750,31.48,20250131,9690,-21.98,20241211,5250,44.00,20241112,6.20,Y,094840,500,52 억,,247035,N,N,588,N,00,N
 20250512,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7600,30,2,0.40,1713245650,229106,69.60,7570,7630,7230,9840,5300,7570,7477.72,2.17,0,17781,7996,7782,7666,7452,7336,7725,7395,52,2270,500,4840,10,1,10471840,796,5.23,0.34,12,2.19,1453.00,22298.00,9690,20241211,-21.57,5250,20241112,44.76,9300,-18.28,20250429,5750,32.17,20250131,9690,-21.57,20241211,5250,44.76,20241112,5.67,Y,094840,500,52 억,,227391,N,N,588,N,00,N
 20250512,150701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7550,-20,5,-0.26,1616605180,216338,65.72,7570,7630,7230,9840,5300,7570,7472.59,2.17,0,18539,7996,7782,7666,7452,7336,7725,7395,52,2270,500,4840,10,1,10471840,791,5.20,0.34,12,2.07,1453.00,22298.00,9690,20241211,-22.08,5250,20241112,43.81,9300,-18.82,20250429,5750,31.30,20250131,9690,-22.08,20241211,5250,43.81,20241112,5.67,Y,094840,500,52 억,,227391,N,N,2874,N,00,N
 20250512,140659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7560,-10,5,-0.13,1429366600,191588,58.20,7570,7630,7230,9840,5300,7570,7460.63,2.17,0,16833,7996,7782,7666,7452,7336,7725,7395,52,2270,500,4840,10,1,10471840,792,5.20,0.34,12,1.83,1453.00,22298.00,9690,20241211,-21.98,5250,20241112,44.00,9300,-18.71,20250429,5750,31.48,20250131,9690,-21.98,20241211,5250,44.00,20241112,5.67,Y,094840,500,52 억,,227391,N,N,2874,N,00,N
diff --git a/094850/price/prices-20250501.csv b/094850/price/prices-20250501.csv
index 2d36baed81f6..43f8f995ca0e 100644
--- a/094850/price/prices-20250501.csv
+++ b/094850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160655,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6390,-10,5,-0.16,241951570,37924,59.70,6470,6470,6300,8320,4480,6400,6379.91,3.64,0,3264,6580,6490,6400,6310,6220,6445,6265,70,1920,500,4090,10,1,14000000,895,28.65,0.98,12,0.27,223.00,6516.00,7890,20241105,-19.01,4600,20241025,38.91,7290,-12.35,20250423,5210,22.65,20250210,7890,-19.01,20241105,4600,38.91,20241025,1.69,Y,094850,500,70 억,,509423,N,N,43,N,00,N
+20250513,150704,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6400,0,3,0.00,212266150,33284,52.39,6470,6470,6300,8320,4480,6400,6377.42,3.64,0,1297,6580,6490,6400,6310,6220,6445,6265,70,1920,500,4090,10,1,14000000,896,28.70,0.98,12,0.24,223.00,6516.00,7890,20241105,-18.88,4600,20241025,39.13,7290,-12.21,20250423,5210,22.84,20250210,7890,-18.88,20241105,4600,39.13,20241025,1.69,Y,094850,500,70 억,,509423,N,N,6,N,00,N
+20250513,140705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6370,-30,5,-0.47,190594580,29891,47.05,6470,6470,6300,8320,4480,6400,6376.32,3.64,0,2859,6580,6490,6400,6310,6220,6445,6265,70,1920,500,4090,10,1,14000000,892,28.57,0.98,12,0.21,223.00,6516.00,7890,20241105,-19.26,4600,20241025,38.48,7290,-12.62,20250423,5210,22.26,20250210,7890,-19.26,20241105,4600,38.48,20241025,1.69,Y,094850,500,70 억,,509423,N,N,6,N,00,N
+20250513,130705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6420,20,2,0.31,171295380,26872,42.30,6470,6470,6300,8320,4480,6400,6374.49,3.64,0,2425,6580,6490,6400,6310,6220,6445,6265,70,1920,500,4090,10,1,14000000,899,28.79,0.99,12,0.19,223.00,6516.00,7890,20241105,-18.63,4600,20241025,39.57,7290,-11.93,20250423,5210,23.22,20250210,7890,-18.63,20241105,4600,39.57,20241025,1.69,Y,094850,500,70 억,,509423,N,N,6,N,00,N
+20250513,120707,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6430,30,2,0.47,162668750,25528,40.18,6470,6470,6300,8320,4480,6400,6372.17,3.64,0,2487,6580,6490,6400,6310,6220,6445,6265,70,1920,500,4090,10,1,14000000,900,28.83,0.99,12,0.18,223.00,6516.00,7890,20241105,-18.50,4600,20241025,39.78,7290,-11.80,20250423,5210,23.42,20250210,7890,-18.50,20241105,4600,39.78,20241025,1.69,Y,094850,500,70 억,,509423,N,N,6,N,00,N
+20250513,110706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6420,20,2,0.31,147451100,23158,36.45,6470,6470,6300,8320,4480,6400,6367.18,3.64,0,1432,6580,6490,6400,6310,6220,6445,6265,70,1920,500,4090,10,1,14000000,899,28.79,0.99,12,0.17,223.00,6516.00,7890,20241105,-18.63,4600,20241025,39.57,7290,-11.93,20250423,5210,23.22,20250210,7890,-18.63,20241105,4600,39.57,20241025,1.69,Y,094850,500,70 억,,509423,N,N,6,N,00,N
+20250513,100708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6380,-20,5,-0.31,117510140,18480,29.09,6470,6470,6300,8320,4480,6400,6358.77,3.64,0,1777,6580,6490,6400,6310,6220,6445,6265,70,1920,500,4090,10,1,14000000,893,28.61,0.98,12,0.13,223.00,6516.00,7890,20241105,-19.14,4600,20241025,38.70,7290,-12.48,20250423,5210,22.46,20250210,7890,-19.14,20241105,4600,38.70,20241025,1.69,Y,094850,500,70 억,,509423,N,N,6,N,00,N
+20250513,090710,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6370,-30,5,-0.47,17714580,2776,4.37,6470,6470,6350,8320,4480,6400,6381.33,3.64,0,-221,6580,6490,6400,6310,6220,6445,6265,70,1920,500,4090,10,1,14000000,892,28.57,0.98,12,0.02,223.00,6516.00,7890,20241105,-19.26,4600,20241025,38.48,7290,-12.62,20250423,5210,22.26,20250210,7890,-19.26,20241105,4600,38.48,20241025,1.69,Y,094850,500,70 억,,509423,N,N,6,N,00,N
 20250512,160654,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6400,-30,5,-0.47,405169260,63500,88.80,6430,6490,6310,8350,4510,6430,6380.62,3.71,0,4097,6710,6570,6480,6340,6250,6525,6295,70,1920,500,4110,10,1,14000000,896,28.70,0.98,12,0.45,223.00,6516.00,7890,20241105,-18.88,4600,20241025,39.13,7290,-12.21,20250423,5210,22.84,20250210,7890,-18.88,20241105,4600,39.13,20241025,1.73,Y,094850,500,70 억,,519733,N,N,6,N,00,N
 20250512,150701,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6330,-100,5,-1.56,389270900,61003,85.30,6430,6490,6310,8350,4510,6430,6381.18,3.71,0,4478,6710,6570,6480,6340,6250,6525,6295,70,1920,500,4110,10,1,14000000,886,28.39,0.97,12,0.44,223.00,6516.00,7890,20241105,-19.77,4600,20241025,37.61,7290,-13.17,20250423,5210,21.50,20250210,7890,-19.77,20241105,4600,37.61,20241025,1.73,Y,094850,500,70 억,,519733,N,N,773,N,00,N
 20250512,140659,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6360,-70,5,-1.09,333724190,52271,73.09,6430,6490,6310,8350,4510,6430,6384.50,3.71,0,6219,6710,6570,6480,6340,6250,6525,6295,70,1920,500,4110,10,1,14000000,890,28.52,0.98,12,0.37,223.00,6516.00,7890,20241105,-19.39,4600,20241025,38.26,7290,-12.76,20250423,5210,22.07,20250210,7890,-19.39,20241105,4600,38.26,20241025,1.73,Y,094850,500,70 억,,519733,N,N,773,N,00,N
diff --git a/094860/price/prices-20250501.csv b/094860/price/prices-20250501.csv
index 0b29a549ffa6..868b4e19b715 100644
--- a/094860/price/prices-20250501.csv
+++ b/094860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,991,16,2,1.64,26549748,26950,120.21,980,998,975,1267,683,975,985.15,20.07,0,-547,1005,990,978,963,951,984,957,107,292,500,660,1,1,21399569,212,-4.03,0.70,12,0.13,-246.00,1421.00,1940,20240726,-48.92,822,20250331,20.56,1105,-10.32,20250314,822,20.56,20250331,1940,-48.92,20240726,822,20.56,20250331,0.00,Y,094860,500,106 억,,4295907,N,N,14,N,00,N
+20250513,150704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,982,7,2,0.72,23882680,24258,108.20,980,998,975,1267,683,975,984.53,20.07,0,-91,1005,990,978,963,951,984,957,107,292,500,660,1,1,21399569,210,-3.99,0.69,12,0.11,-246.00,1421.00,1940,20240726,-49.38,822,20250331,19.46,1105,-11.13,20250314,822,19.46,20250331,1940,-49.38,20240726,822,19.46,20250331,0.00,Y,094860,500,106 억,,4295907,N,N,0,N,00,N
+20250513,140705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,983,8,2,0.82,20438360,20767,92.63,980,998,975,1267,683,975,984.17,20.07,0,-39,1005,990,978,963,951,984,957,107,292,500,660,1,1,21399569,210,-4.00,0.69,12,0.10,-246.00,1421.00,1940,20240726,-49.33,822,20250331,19.59,1105,-11.04,20250314,822,19.59,20250331,1940,-49.33,20240726,822,19.59,20250331,0.00,Y,094860,500,106 억,,4295907,N,N,0,N,00,N
+20250513,130705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,985,10,2,1.03,13703679,13926,62.12,980,998,975,1267,683,975,984.04,20.07,0,-270,1005,990,978,963,951,984,957,107,292,500,660,1,1,21399569,211,-4.00,0.69,12,0.07,-246.00,1421.00,1940,20240726,-49.23,822,20250331,19.83,1105,-10.86,20250314,822,19.83,20250331,1940,-49.23,20240726,822,19.83,20250331,0.00,Y,094860,500,106 억,,4295907,N,N,0,N,00,N
+20250513,120707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,987,12,2,1.23,12220489,12422,55.41,980,998,975,1267,683,975,983.78,20.07,0,-188,1005,990,978,963,951,984,957,107,292,500,660,1,1,21399569,211,-4.01,0.69,12,0.06,-246.00,1421.00,1940,20240726,-49.12,822,20250331,20.07,1105,-10.68,20250314,822,20.07,20250331,1940,-49.12,20240726,822,20.07,20250331,0.00,Y,094860,500,106 억,,4295907,N,N,0,N,00,N
+20250513,110706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,985,10,2,1.03,11228287,11416,50.92,980,998,975,1267,683,975,983.56,20.07,0,38,1005,990,978,963,951,984,957,107,292,500,660,1,1,21399569,211,-4.00,0.69,12,0.05,-246.00,1421.00,1940,20240726,-49.23,822,20250331,19.83,1105,-10.86,20250314,822,19.83,20250331,1940,-49.23,20240726,822,19.83,20250331,0.00,Y,094860,500,106 억,,4295907,N,N,0,N,00,N
+20250513,100708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,985,10,2,1.03,3539940,3600,16.06,980,998,975,1267,683,975,983.32,20.07,0,-275,1005,990,978,963,951,984,957,107,292,500,660,1,1,21399569,211,-4.00,0.69,12,0.02,-246.00,1421.00,1940,20240726,-49.23,822,20250331,19.83,1105,-10.86,20250314,822,19.83,20250331,1940,-49.23,20240726,822,19.83,20250331,0.00,Y,094860,500,106 억,,4295907,N,N,0,N,00,N
+20250513,090711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,986,11,2,1.13,2337092,2383,10.63,980,998,975,1267,683,975,980.74,20.07,0,1,1005,990,978,963,951,984,957,107,292,500,660,1,1,21399569,211,-4.01,0.69,12,0.01,-246.00,1421.00,1940,20240726,-49.18,822,20250331,19.95,1105,-10.77,20250314,822,19.95,20250331,1940,-49.18,20240726,822,19.95,20250331,0.00,Y,094860,500,106 억,,4295907,N,N,0,N,00,N
 20250512,160654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,975,-3,5,-0.31,20849644,21375,17.17,977,993,966,1271,685,978,975.42,20.07,0,1150,1098,1037,1000,939,902,1068,970,107,293,500,660,1,1,21399569,209,-3.96,0.69,12,0.10,-246.00,1421.00,1940,20240726,-49.74,822,20250331,18.61,1105,-11.76,20250314,822,18.61,20250331,1940,-49.74,20240726,822,18.61,20250331,0.00,Y,094860,500,106 억,,4294647,N,N,96,N,00,N
 20250512,150701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,981,3,2,0.31,19972695,20480,16.45,977,993,966,1271,685,978,975.23,20.07,0,1371,1098,1037,1000,939,902,1068,970,107,293,500,660,1,1,21399569,210,-3.99,0.69,12,0.10,-246.00,1421.00,1940,20240726,-49.43,822,20250331,19.34,1105,-11.22,20250314,822,19.34,20250331,1940,-49.43,20240726,822,19.34,20250331,0.00,Y,094860,500,106 억,,4294647,N,N,96,N,00,N
 20250512,140700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,970,-8,5,-0.82,18443089,18917,15.20,977,993,966,1271,685,978,974.95,20.07,0,1548,1098,1037,1000,939,902,1068,970,107,293,500,660,1,1,21399569,208,-3.94,0.68,12,0.09,-246.00,1421.00,1940,20240726,-50.00,822,20250331,18.00,1105,-12.22,20250314,822,18.00,20250331,1940,-50.00,20240726,822,18.00,20250331,0.00,Y,094860,500,106 억,,4294647,N,N,96,N,00,N
diff --git a/094940/price/prices-20250501.csv b/094940/price/prices-20250501.csv
index df9a956b3435..87c466697fc3 100644
--- a/094940/price/prices-20250501.csv
+++ b/094940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,-20,5,-0.26,453977915,58268,54.46,7800,7860,7700,10140,5460,7800,7791.21,6.84,0,12051,8026,7912,7816,7702,7606,7970,7760,42,2340,500,5610,10,1,8361386,651,31.63,1.60,12,0.70,246.00,4852.00,8850,20240610,-12.09,5300,20240805,46.79,8190,-5.01,20250313,6100,27.54,20250331,8850,-12.09,20240610,5300,46.79,20240805,3.81,Y,094940,500,41 억,,571965,N,N,0,N,00,N
+20250513,150704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7750,-50,5,-0.64,406349095,52119,48.71,7800,7860,7750,10140,5460,7800,7796.56,6.84,0,10280,8026,7912,7816,7702,7606,7970,7760,42,2340,500,5610,10,1,8361386,648,31.50,1.60,12,0.62,246.00,4852.00,8850,20240610,-12.43,5300,20240805,46.23,8190,-5.37,20250313,6100,27.05,20250331,8850,-12.43,20240610,5300,46.23,20240805,3.81,Y,094940,500,41 억,,571965,N,N,0,N,00,N
+20250513,140705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,20,2,0.26,341104275,43722,40.86,7800,7860,7750,10140,5460,7800,7801.66,6.84,0,9587,8026,7912,7816,7702,7606,7970,7760,42,2340,500,5610,10,1,8361386,654,31.79,1.61,12,0.52,246.00,4852.00,8850,20240610,-11.64,5300,20240805,47.55,8190,-4.52,20250313,6100,28.20,20250331,8850,-11.64,20240610,5300,47.55,20240805,3.81,Y,094940,500,41 억,,571965,N,N,0,N,00,N
+20250513,130706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,-20,5,-0.26,300179245,38468,35.95,7800,7860,7750,10140,5460,7800,7803.35,6.84,0,6822,8026,7912,7816,7702,7606,7970,7760,42,2340,500,5610,10,1,8361386,651,31.63,1.60,12,0.46,246.00,4852.00,8850,20240610,-12.09,5300,20240805,46.79,8190,-5.01,20250313,6100,27.54,20250331,8850,-12.09,20240610,5300,46.79,20240805,3.81,Y,094940,500,41 억,,571965,N,N,0,N,00,N
+20250513,120707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,-20,5,-0.26,271963140,34851,32.57,7800,7860,7750,10140,5460,7800,7803.60,6.84,0,4897,8026,7912,7816,7702,7606,7970,7760,42,2340,500,5610,10,1,8361386,651,31.63,1.60,12,0.42,246.00,4852.00,8850,20240610,-12.09,5300,20240805,46.79,8190,-5.01,20250313,6100,27.54,20250331,8850,-12.09,20240610,5300,46.79,20240805,3.81,Y,094940,500,41 억,,571965,N,N,0,N,00,N
+20250513,110707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7790,-10,5,-0.13,143697810,18421,17.22,7800,7850,7750,10140,5460,7800,7800.76,6.84,0,-2627,8026,7912,7816,7702,7606,7970,7760,42,2340,500,5610,10,1,8361386,651,31.67,1.61,12,0.22,246.00,4852.00,8850,20240610,-11.98,5300,20240805,46.98,8190,-4.88,20250313,6100,27.70,20250331,8850,-11.98,20240610,5300,46.98,20240805,3.81,Y,094940,500,41 억,,571965,N,N,0,N,00,N
+20250513,100708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,20,2,0.26,92551220,11865,11.09,7800,7850,7750,10140,5460,7800,7800.36,6.84,0,-2282,8026,7912,7816,7702,7606,7970,7760,42,2340,500,5610,10,1,8361386,654,31.79,1.61,12,0.14,246.00,4852.00,8850,20240610,-11.64,5300,20240805,47.55,8190,-4.52,20250313,6100,28.20,20250331,8850,-11.64,20240610,5300,47.55,20240805,3.81,Y,094940,500,41 억,,571965,N,N,0,N,00,N
+20250513,090711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,30,2,0.38,19016570,2445,2.29,7800,7830,7750,10140,5460,7800,7777.74,6.84,0,778,8026,7912,7816,7702,7606,7970,7760,42,2340,500,5610,10,1,8361386,655,31.83,1.61,12,0.03,246.00,4852.00,8850,20240610,-11.53,5300,20240805,47.74,8190,-4.40,20250313,6100,28.36,20250331,8850,-11.53,20240610,5300,47.74,20240805,3.81,Y,094940,500,41 억,,571965,N,N,0,N,00,N
 20250512,160654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7800,90,2,1.17,828049190,105403,139.31,7720,7930,7720,10020,5400,7710,7856.13,6.97,0,-7840,7923,7816,7733,7626,7543,7775,7585,42,2310,500,5550,10,1,8361386,652,31.71,1.61,12,1.26,246.00,4852.00,8850,20240610,-11.86,5300,20240805,47.17,8190,-4.76,20250313,6100,27.87,20250331,8850,-11.86,20240610,5300,47.17,20240805,3.77,Y,094940,500,41 억,,583070,N,N,0,N,00,N
 20250512,150701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,60,2,0.78,810729110,103181,136.37,7720,7930,7720,10020,5400,7710,7857.35,6.97,0,-7847,7923,7816,7733,7626,7543,7775,7585,42,2310,500,5550,10,1,8361386,650,31.59,1.60,12,1.23,246.00,4852.00,8850,20240610,-12.20,5300,20240805,46.60,8190,-5.13,20250313,6100,27.38,20250331,8850,-12.20,20240610,5300,46.60,20240805,3.77,Y,094940,500,41 억,,583070,N,N,0,N,00,N
 20250512,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7870,160,2,2.08,674932830,85801,113.40,7720,7930,7720,10020,5400,7710,7866.26,6.97,0,-2112,7923,7816,7733,7626,7543,7775,7585,42,2310,500,5550,10,1,8361386,658,31.99,1.62,12,1.03,246.00,4852.00,8850,20240610,-11.07,5300,20240805,48.49,8190,-3.91,20250313,6100,29.02,20250331,8850,-11.07,20240610,5300,48.49,20240805,3.77,Y,094940,500,41 억,,583070,N,N,0,N,00,N
diff --git a/094970/price/prices-20250501.csv b/094970/price/prices-20250501.csv
index 48bc15c64fd3..6bc1d7edc2e3 100644
--- a/094970/price/prices-20250501.csv
+++ b/094970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,50,2,2.16,203787503,87164,94.41,2320,2365,2310,3005,1625,2315,2337.98,4.96,0,4700,2375,2345,2295,2265,2215,2360,2280,84,690,500,1620,5,1,16748240,396,4.45,0.29,12,0.52,532.00,8198.00,7070,20240612,-66.55,2050,20250409,15.37,3050,-22.46,20250106,2050,15.37,20250409,7070,-66.55,20240612,2050,15.37,20250409,2.61,Y,094970,500,83 억,,830135,N,N,0,N,00,N
+20250513,150705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,45,2,1.94,194819703,83368,90.30,2320,2360,2310,3005,1625,2315,2336.86,4.96,0,4154,2375,2345,2295,2265,2215,2360,2280,84,690,500,1620,5,1,16748240,395,4.44,0.29,12,0.50,532.00,8198.00,7070,20240612,-66.62,2050,20250409,15.12,3050,-22.62,20250106,2050,15.12,20250409,7070,-66.62,20240612,2050,15.12,20250409,2.61,Y,094970,500,83 억,,830135,N,N,0,N,00,N
+20250513,140706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,25,2,1.08,120202830,51629,55.92,2320,2355,2310,3005,1625,2315,2328.20,4.96,0,3243,2375,2345,2295,2265,2215,2360,2280,84,690,500,1620,5,1,16748240,392,4.40,0.29,12,0.31,532.00,8198.00,7070,20240612,-66.90,2050,20250409,14.15,3050,-23.28,20250106,2050,14.15,20250409,7070,-66.90,20240612,2050,14.15,20250409,2.61,Y,094970,500,83 억,,830135,N,N,0,N,00,N
+20250513,130706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,20,2,0.86,102949595,44251,47.93,2320,2350,2310,3005,1625,2315,2326.49,4.96,0,2593,2375,2345,2295,2265,2215,2360,2280,84,690,500,1620,5,1,16748240,391,4.39,0.28,12,0.26,532.00,8198.00,7070,20240612,-66.97,2050,20250409,13.90,3050,-23.44,20250106,2050,13.90,20250409,7070,-66.97,20240612,2050,13.90,20250409,2.61,Y,094970,500,83 억,,830135,N,N,0,N,00,N
+20250513,120708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,25,2,1.08,91236425,39245,42.51,2320,2345,2310,3005,1625,2315,2324.79,4.96,0,2058,2375,2345,2295,2265,2215,2360,2280,84,690,500,1620,5,1,16748240,392,4.40,0.29,12,0.23,532.00,8198.00,7070,20240612,-66.90,2050,20250409,14.15,3050,-23.28,20250106,2050,14.15,20250409,7070,-66.90,20240612,2050,14.15,20250409,2.61,Y,094970,500,83 억,,830135,N,N,0,N,00,N
+20250513,110707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,25,2,1.08,78692070,33888,36.71,2320,2345,2310,3005,1625,2315,2322.12,4.96,0,2312,2375,2345,2295,2265,2215,2360,2280,84,690,500,1620,5,1,16748240,392,4.40,0.29,12,0.20,532.00,8198.00,7070,20240612,-66.90,2050,20250409,14.15,3050,-23.28,20250106,2050,14.15,20250409,7070,-66.90,20240612,2050,14.15,20250409,2.61,Y,094970,500,83 억,,830135,N,N,0,N,00,N
+20250513,100709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,0,3,0.00,51395255,22141,23.98,2320,2345,2310,3005,1625,2315,2321.27,4.96,0,2316,2375,2345,2295,2265,2215,2360,2280,84,690,500,1620,5,1,16748240,388,4.35,0.28,12,0.13,532.00,8198.00,7070,20240612,-67.26,2050,20250409,12.93,3050,-24.10,20250106,2050,12.93,20250409,7070,-67.26,20240612,2050,12.93,20250409,2.61,Y,094970,500,83 억,,830135,N,N,0,N,00,N
+20250513,090711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,0,3,0.00,17078400,7371,7.98,2320,2325,2315,3005,1625,2315,2316.97,4.96,0,-149,2375,2345,2295,2265,2215,2360,2280,84,690,500,1620,5,1,16748240,388,4.35,0.28,12,0.04,532.00,8198.00,7070,20240612,-67.26,2050,20250409,12.93,3050,-24.10,20250106,2050,12.93,20250409,7070,-67.26,20240612,2050,12.93,20250409,2.61,Y,094970,500,83 억,,830135,N,N,0,N,00,N
 20250512,160654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,55,2,2.43,210504008,92014,191.25,2245,2325,2245,2935,1585,2260,2287.72,4.87,0,14690,2286,2272,2251,2237,2216,2262,2227,84,675,500,1580,5,1,16748240,388,4.35,0.28,12,0.55,532.00,8198.00,7070,20240612,-67.26,2050,20250409,12.93,3050,-24.10,20250106,2050,12.93,20250409,7070,-67.26,20240612,2050,12.93,20250409,2.86,Y,094970,500,83 억,,816072,N,N,0,N,00,N
 20250512,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,50,2,2.21,178328323,78121,162.37,2245,2320,2245,2935,1585,2260,2282.72,4.87,0,13858,2286,2272,2251,2237,2216,2262,2227,84,675,500,1580,5,1,16748240,387,4.34,0.28,12,0.47,532.00,8198.00,7070,20240612,-67.33,2050,20250409,12.68,3050,-24.26,20250106,2050,12.68,20250409,7070,-67.33,20240612,2050,12.68,20250409,2.86,Y,094970,500,83 억,,816072,N,N,0,N,00,N
 20250512,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,50,2,2.21,170739675,74836,155.54,2245,2320,2245,2935,1585,2260,2281.52,4.87,0,13504,2286,2272,2251,2237,2216,2262,2227,84,675,500,1580,5,1,16748240,387,4.34,0.28,12,0.45,532.00,8198.00,7070,20240612,-67.33,2050,20250409,12.68,3050,-24.26,20250106,2050,12.68,20250409,7070,-67.33,20240612,2050,12.68,20250409,2.86,Y,094970,500,83 억,,816072,N,N,0,N,00,N
diff --git a/095190/price/prices-20250501.csv b/095190/price/prices-20250501.csv
index c2a0131c0c14..3f35034bd299 100644
--- a/095190/price/prices-20250501.csv
+++ b/095190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,5,2,0.23,145056247,68143,62.84,2155,2155,2115,2765,1495,2130,2128.66,1.86,0,-4242,2223,2176,2153,2106,2083,2165,2095,326,635,500,1440,5,1,65260462,1393,-21.14,1.25,12,0.10,-101.00,1706.00,3920,20240626,-45.54,1551,20241209,37.65,2440,-12.50,20250115,1885,13.26,20250409,3920,-45.54,20240626,1551,37.65,20241209,0.16,Y,095190,500,326 억,,1211841,N,N,1766,N,00,N
+20250513,150705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,-10,5,-0.47,134836057,63346,58.41,2155,2155,2115,2765,1495,2130,2128.56,1.86,0,-1246,2223,2176,2153,2106,2083,2165,2095,326,635,500,1440,5,1,65260462,1384,-20.99,1.24,12,0.10,-101.00,1706.00,3920,20240626,-45.92,1551,20241209,36.69,2440,-13.11,20250115,1885,12.47,20250409,3920,-45.92,20240626,1551,36.69,20241209,0.16,Y,095190,500,326 억,,1211841,N,N,2555,N,00,N
+20250513,140706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,-5,5,-0.23,112251817,52703,48.60,2155,2155,2120,2765,1495,2130,2129.89,1.86,0,-2296,2223,2176,2153,2106,2083,2165,2095,326,635,500,1440,5,1,65260462,1387,-21.04,1.25,12,0.08,-101.00,1706.00,3920,20240626,-45.79,1551,20241209,37.01,2440,-12.91,20250115,1885,12.73,20250409,3920,-45.79,20240626,1551,37.01,20241209,0.16,Y,095190,500,326 억,,1211841,N,N,2555,N,00,N
+20250513,130706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,5,2,0.23,75960092,35629,32.85,2155,2155,2125,2765,1495,2130,2131.97,1.86,0,2275,2223,2176,2153,2106,2083,2165,2095,326,635,500,1440,5,1,65260462,1393,-21.14,1.25,12,0.05,-101.00,1706.00,3920,20240626,-45.54,1551,20241209,37.65,2440,-12.50,20250115,1885,13.26,20250409,3920,-45.54,20240626,1551,37.65,20241209,0.16,Y,095190,500,326 억,,1211841,N,N,2555,N,00,N
+20250513,120708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,-5,5,-0.23,61880181,29024,26.76,2155,2155,2125,2765,1495,2130,2132.03,1.86,0,5120,2223,2176,2153,2106,2083,2165,2095,326,635,500,1440,5,1,65260462,1387,-21.04,1.25,12,0.04,-101.00,1706.00,3920,20240626,-45.79,1551,20241209,37.01,2440,-12.91,20250115,1885,12.73,20250409,3920,-45.79,20240626,1551,37.01,20241209,0.16,Y,095190,500,326 억,,1211841,N,N,2555,N,00,N
+20250513,110707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,0,3,0.00,55379426,25972,23.95,2155,2155,2125,2765,1495,2130,2132.27,1.86,0,4870,2223,2176,2153,2106,2083,2165,2095,326,635,500,1440,5,1,65260462,1390,-21.09,1.25,12,0.04,-101.00,1706.00,3920,20240626,-45.66,1551,20241209,37.33,2440,-12.70,20250115,1885,13.00,20250409,3920,-45.66,20240626,1551,37.33,20241209,0.16,Y,095190,500,326 억,,1211841,N,N,2555,N,00,N
+20250513,100709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,0,3,0.00,41957096,19673,18.14,2155,2155,2130,2765,1495,2130,2132.72,1.86,0,1750,2223,2176,2153,2106,2083,2165,2095,326,635,500,1440,5,1,65260462,1390,-21.09,1.25,12,0.03,-101.00,1706.00,3920,20240626,-45.66,1551,20241209,37.33,2440,-12.70,20250115,1885,13.00,20250409,3920,-45.66,20240626,1551,37.33,20241209,0.16,Y,095190,500,326 억,,1211841,N,N,2555,N,00,N
+20250513,090711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,10,2,0.47,2614555,1220,1.12,2155,2155,2130,2765,1495,2130,2143.08,1.86,0,-423,2223,2176,2153,2106,2083,2165,2095,326,635,500,1440,5,1,65260462,1397,-21.19,1.25,12,0.00,-101.00,1706.00,3920,20240626,-45.41,1551,20241209,37.98,2440,-12.30,20250115,1885,13.53,20250409,3920,-45.41,20240626,1551,37.98,20241209,0.16,Y,095190,500,326 억,,1211841,N,N,2555,N,00,N
 20250512,160654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-45,5,-2.07,233241721,108075,159.86,2190,2200,2130,2825,1525,2175,2158.21,1.90,0,-27421,2245,2210,2185,2150,2125,2197,2137,326,650,500,1470,5,1,65260462,1390,-21.09,1.25,12,0.17,-101.00,1706.00,3920,20240626,-45.66,1551,20241209,37.33,2440,-12.70,20250115,1885,13.00,20250409,3920,-45.66,20240626,1551,37.33,20241209,0.17,Y,095190,500,326 억,,1239166,N,N,2555,N,00,N
 20250512,150702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-35,5,-1.61,214965761,99503,147.18,2190,2200,2130,2825,1525,2175,2160.39,1.90,0,-25421,2245,2210,2185,2150,2125,2197,2137,326,650,500,1470,5,1,65260462,1397,-21.19,1.25,12,0.15,-101.00,1706.00,3920,20240626,-45.41,1551,20241209,37.98,2440,-12.30,20250115,1885,13.53,20250409,3920,-45.41,20240626,1551,37.98,20241209,0.17,Y,095190,500,326 억,,1239166,N,N,1485,N,00,N
 20250512,140700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,-10,5,-0.46,142980276,65944,97.54,2190,2200,2155,2825,1525,2175,2168.21,1.90,0,-17683,2245,2210,2185,2150,2125,2197,2137,326,650,500,1470,5,1,65260462,1413,-21.44,1.27,12,0.10,-101.00,1706.00,3920,20240626,-44.77,1551,20241209,39.59,2440,-11.27,20250115,1885,14.85,20250409,3920,-44.77,20240626,1551,39.59,20241209,0.17,Y,095190,500,326 억,,1239166,N,N,1485,N,00,N
diff --git a/095270/price/prices-20250501.csv b/095270/price/prices-20250501.csv
index d2552c5ae22a..73015a6e061d 100644
--- a/095270/price/prices-20250501.csv
+++ b/095270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160657,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4935,-25,5,-0.50,83498090,16858,22.24,5040,5080,4750,6440,3475,4960,4953.02,1.14,0,-186,5543,5251,5098,4806,4653,5175,4730,75,1480,500,3470,5,1,14971256,739,-11.64,1.15,12,0.11,-424.00,4278.00,7810,20240716,-36.81,3190,20241209,54.70,5550,-11.08,20250508,3655,35.02,20250203,7810,-36.81,20240716,3190,54.70,20241209,0.04,Y,095270,500,74 억,,170756,N,N,0,N,00,N
+20250513,150705,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4950,-10,5,-0.20,77955820,15735,20.76,5040,5080,4750,6440,3475,4960,4954.29,1.14,0,-58,5543,5251,5098,4806,4653,5175,4730,75,1480,500,3470,5,1,14971256,741,-11.67,1.16,12,0.11,-424.00,4278.00,7810,20240716,-36.62,3190,20241209,55.17,5550,-10.81,20250508,3655,35.43,20250203,7810,-36.62,20240716,3190,55.17,20241209,0.04,Y,095270,500,74 억,,170756,N,N,0,N,00,N
+20250513,140706,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4995,35,2,0.71,66666880,13455,17.75,5040,5080,4750,6440,3475,4960,4954.80,1.14,0,-551,5543,5251,5098,4806,4653,5175,4730,75,1480,500,3470,5,1,14971256,748,-11.78,1.17,12,0.09,-424.00,4278.00,7810,20240716,-36.04,3190,20241209,56.58,5550,-10.00,20250508,3655,36.66,20250203,7810,-36.04,20240716,3190,56.58,20241209,0.04,Y,095270,500,74 억,,170756,N,N,0,N,00,N
+20250513,130707,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5000,40,2,0.81,51629875,10436,13.77,5040,5080,4750,6440,3475,4960,4947.28,1.14,0,2429,5543,5251,5098,4806,4653,5175,4730,75,1480,500,3470,10,1,14971256,749,-11.79,1.17,12,0.07,-424.00,4278.00,7810,20240716,-35.98,3190,20241209,56.74,5550,-9.91,20250508,3655,36.80,20250203,7810,-35.98,20240716,3190,56.74,20241209,0.04,Y,095270,500,74 억,,170756,N,N,0,N,00,N
+20250513,120708,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4990,30,2,0.60,50025090,10115,13.35,5040,5080,4750,6440,3475,4960,4945.63,1.14,0,2544,5543,5251,5098,4806,4653,5175,4730,75,1480,500,3470,5,1,14971256,747,-11.77,1.17,12,0.07,-424.00,4278.00,7810,20240716,-36.11,3190,20241209,56.43,5550,-10.09,20250508,3655,36.53,20250203,7810,-36.11,20240716,3190,56.43,20241209,0.04,Y,095270,500,74 억,,170756,N,N,0,N,00,N
+20250513,110707,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5030,70,2,1.41,42757040,8658,11.42,5040,5080,4750,6440,3475,4960,4938.44,1.14,0,3241,5543,5251,5098,4806,4653,5175,4730,75,1480,500,3470,10,1,14971256,753,-11.86,1.18,12,0.06,-424.00,4278.00,7810,20240716,-35.60,3190,20241209,57.68,5550,-9.37,20250508,3655,37.62,20250203,7810,-35.60,20240716,3190,57.68,20241209,0.04,Y,095270,500,74 억,,170756,N,N,0,N,00,N
+20250513,100709,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4985,25,2,0.50,36593675,7422,9.79,5040,5040,4750,6440,3475,4960,4930.43,1.14,0,3052,5543,5251,5098,4806,4653,5175,4730,75,1480,500,3470,5,1,14971256,746,-11.76,1.17,12,0.05,-424.00,4278.00,7810,20240716,-36.17,3190,20241209,56.27,5550,-10.18,20250508,3655,36.39,20250203,7810,-36.17,20240716,3190,56.27,20241209,0.04,Y,095270,500,74 억,,170756,N,N,0,N,00,N
+20250513,090712,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4880,-80,5,-1.61,16949840,3454,4.56,5040,5040,4750,6440,3475,4960,4907.29,1.14,0,711,5543,5251,5098,4806,4653,5175,4730,75,1480,500,3470,5,1,14971256,731,-11.51,1.14,12,0.02,-424.00,4278.00,7810,20240716,-37.52,3190,20241209,52.98,5550,-12.07,20250508,3655,33.52,20250203,7810,-37.52,20240716,3190,52.98,20241209,0.04,Y,095270,500,74 억,,170756,N,N,0,N,00,N
 20250512,160655,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4960,-410,5,-7.64,383855972,75617,203.44,5380,5390,4945,6980,3760,5370,5076.32,1.12,0,3121,5723,5546,5343,5166,4963,5560,5180,75,1610,500,3750,5,1,14971256,743,-11.70,1.16,12,0.51,-424.00,4278.00,7810,20240716,-36.49,3190,20241209,55.49,5550,-10.63,20250508,3655,35.70,20250203,7810,-36.49,20240716,3190,55.49,20241209,0.04,Y,095270,500,74 억,,167924,N,N,271,N,00,N
 20250512,150702,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4965,-405,5,-7.54,368349987,72493,195.03,5380,5390,4945,6980,3760,5370,5081.18,1.12,0,3869,5723,5546,5343,5166,4963,5560,5180,75,1610,500,3750,5,1,14971256,743,-11.71,1.16,12,0.48,-424.00,4278.00,7810,20240716,-36.43,3190,20241209,55.64,5550,-10.54,20250508,3655,35.84,20250203,7810,-36.43,20240716,3190,55.64,20241209,0.04,Y,095270,500,74 억,,167924,N,N,271,N,00,N
 20250512,140701,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4990,-380,5,-7.08,264810160,51625,138.89,5380,5390,4990,6980,3760,5370,5129.49,1.12,0,-1970,5723,5546,5343,5166,4963,5560,5180,75,1610,500,3750,5,1,14971256,747,-11.77,1.17,12,0.34,-424.00,4278.00,7810,20240716,-36.11,3190,20241209,56.43,5550,-10.09,20250508,3655,36.53,20250203,7810,-36.11,20240716,3190,56.43,20241209,0.04,Y,095270,500,74 억,,167924,N,N,271,N,00,N
diff --git a/095340/price/prices-20250501.csv b/095340/price/prices-20250501.csv
index b30a05b35b96..21815a48940d 100644
--- a/095340/price/prices-20250501.csv
+++ b/095340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160657,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55800,900,2,1.64,7988010950,144315,164.24,55800,56100,54400,71300,38500,54900,55351.22,17.02,0,-9411,56033,55466,54433,53866,52833,55750,54150,106,16400,500,38430,100,1,21197058,11828,21.64,2.19,12,0.68,2579.00,25507.00,83100,20240508,-32.85,41100,20240805,35.77,80700,-30.86,20250109,42800,30.37,20250409,82700,-32.53,20240523,41100,35.77,20240805,1.62,Y,095340,500,105 억,,3607867,N,N,16779,N,00,N
+20250513,150705,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55900,1000,2,1.82,7532298150,136151,154.95,55800,56100,54400,71300,38500,54900,55323.12,17.02,0,-11518,56033,55466,54433,53866,52833,55750,54150,106,16400,500,38430,100,1,21197058,11849,21.68,2.19,12,0.64,2579.00,25507.00,83100,20240508,-32.73,41100,20240805,36.01,80700,-30.73,20250109,42800,30.61,20250409,82700,-32.41,20240523,41100,36.01,20240805,1.62,Y,095340,500,105 억,,3607867,N,N,4349,N,00,N
+20250513,140706,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55800,900,2,1.64,5958107750,107964,122.87,55800,56100,54400,71300,38500,54900,55186.06,17.02,0,-17476,56033,55466,54433,53866,52833,55750,54150,106,16400,500,38430,100,1,21197058,11828,21.64,2.19,12,0.51,2579.00,25507.00,83100,20240508,-32.85,41100,20240805,35.77,80700,-30.86,20250109,42800,30.37,20250409,82700,-32.53,20240523,41100,35.77,20240805,1.62,Y,095340,500,105 억,,3607867,N,N,4349,N,00,N
+20250513,130707,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55200,300,2,0.55,4526704850,82220,93.57,55800,56100,54400,71300,38500,54900,55056.01,17.02,0,-22191,56033,55466,54433,53866,52833,55750,54150,106,16400,500,38430,100,1,21197058,11701,21.40,2.16,12,0.39,2579.00,25507.00,83100,20240508,-33.57,41100,20240805,34.31,80700,-31.60,20250109,42800,28.97,20250409,82700,-33.25,20240523,41100,34.31,20240805,1.62,Y,095340,500,105 억,,3607867,N,N,4349,N,00,N
+20250513,120708,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,54900,0,3,0.00,3849957250,69920,79.58,55800,56100,54400,71300,38500,54900,55062.32,17.02,0,-24023,56033,55466,54433,53866,52833,55750,54150,106,16400,500,38430,100,1,21197058,11637,21.29,2.15,12,0.33,2579.00,25507.00,83100,20240508,-33.94,41100,20240805,33.58,80700,-31.97,20250109,42800,28.27,20250409,82700,-33.62,20240523,41100,33.58,20240805,1.62,Y,095340,500,105 억,,3607867,N,N,4349,N,00,N
+20250513,110708,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55200,300,2,0.55,3416017250,62020,70.58,55800,56100,54400,71300,38500,54900,55079.28,17.02,0,-20088,56033,55466,54433,53866,52833,55750,54150,106,16400,500,38430,100,1,21197058,11701,21.40,2.16,12,0.29,2579.00,25507.00,83100,20240508,-33.57,41100,20240805,34.31,80700,-31.60,20250109,42800,28.97,20250409,82700,-33.25,20240523,41100,34.31,20240805,1.62,Y,095340,500,105 억,,3607867,N,N,4349,N,00,N
+20250513,100709,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55000,100,2,0.18,2345720550,42513,48.38,55800,56100,54400,71300,38500,54900,55176.55,17.02,0,-16337,56033,55466,54433,53866,52833,55750,54150,106,16400,500,38430,100,1,21197058,11658,21.33,2.16,12,0.20,2579.00,25507.00,83100,20240508,-33.81,41100,20240805,33.82,80700,-31.85,20250109,42800,28.50,20250409,82700,-33.49,20240523,41100,33.82,20240805,1.62,Y,095340,500,105 억,,3607867,N,N,4349,N,00,N
+20250513,090712,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55500,600,2,1.09,1012554600,18217,20.73,55800,56100,55100,71300,38500,54900,55582.95,17.02,0,-7917,56033,55466,54433,53866,52833,55750,54150,106,16400,500,38430,100,1,21197058,11764,21.52,2.18,12,0.09,2579.00,25507.00,83100,20240508,-33.21,41100,20240805,35.04,80700,-31.23,20250109,42800,29.67,20250409,82700,-32.89,20240523,41100,35.04,20240805,1.62,Y,095340,500,105 억,,3607867,N,N,4349,N,00,N
 20250512,160655,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,54900,1300,2,2.43,4781913850,87866,118.40,54500,55000,53400,69600,37600,53600,54422.11,17.21,0,-30686,55400,54500,53800,52900,52200,54150,52550,106,16000,500,37520,100,1,21197058,11637,21.29,2.15,12,0.41,2579.00,25507.00,83100,20240508,-33.94,41100,20240805,33.58,80700,-31.97,20250109,42800,28.27,20250409,82700,-33.62,20240523,41100,33.58,20240805,1.64,Y,095340,500,105 억,,3648884,N,N,4320,N,00,N
 20250512,150702,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,54700,1100,2,2.05,4285644850,78820,106.21,54500,55000,53400,69600,37600,53600,54372.56,17.21,0,-26866,55400,54500,53800,52900,52200,54150,52550,106,16000,500,37520,100,1,21197058,11595,21.21,2.14,12,0.37,2579.00,25507.00,83100,20240508,-34.18,41100,20240805,33.09,80700,-32.22,20250109,42800,27.80,20250409,82700,-33.86,20240523,41100,33.09,20240805,1.64,Y,095340,500,105 억,,3648884,N,N,3955,N,00,N
 20250512,140701,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,54700,1100,2,2.05,3609486950,66468,89.56,54500,55000,53400,69600,37600,53600,54304.13,17.21,0,-19672,55400,54500,53800,52900,52200,54150,52550,106,16000,500,37520,100,1,21197058,11595,21.21,2.14,12,0.31,2579.00,25507.00,83100,20240508,-34.18,41100,20240805,33.09,80700,-32.22,20250109,42800,27.80,20250409,82700,-33.86,20240523,41100,33.09,20240805,1.64,Y,095340,500,105 억,,3648884,N,N,3955,N,00,N
diff --git a/095500/price/prices-20250501.csv b/095500/price/prices-20250501.csv
index 624bfc716932..bdde422bce6a 100644
--- a/095500/price/prices-20250501.csv
+++ b/095500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160657,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7820,-10,5,-0.13,465338140,59001,93.34,7920,8050,7800,10170,5490,7830,7886.95,3.47,0,-9829,8030,7930,7800,7700,7570,7980,7750,155,2340,500,5630,10,1,31009999,2425,10.98,0.81,12,0.19,712.00,9656.00,18200,20240611,-57.03,6950,20250409,12.52,9990,-21.72,20250226,6950,12.52,20250409,18200,-57.03,20240611,6950,12.52,20250409,3.18,Y,095500,500,155 억,,1077264,N,N,6820,N,00,N
+20250513,150706,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7820,-10,5,-0.13,444265350,56307,89.08,7920,8050,7800,10170,5490,7830,7890.06,3.47,0,-8360,8030,7930,7800,7700,7570,7980,7750,155,2340,500,5630,10,1,31009999,2425,10.98,0.81,12,0.18,712.00,9656.00,18200,20240611,-57.03,6950,20250409,12.52,9990,-21.72,20250226,6950,12.52,20250409,18200,-57.03,20240611,6950,12.52,20250409,3.18,Y,095500,500,155 억,,1077264,N,N,4154,N,00,N
+20250513,140707,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7850,20,2,0.26,416588110,52780,83.50,7920,8050,7800,10170,5490,7830,7892.92,3.47,0,-6215,8030,7930,7800,7700,7570,7980,7750,155,2340,500,5630,10,1,31009999,2434,11.03,0.81,12,0.17,712.00,9656.00,18200,20240611,-56.87,6950,20250409,12.95,9990,-21.42,20250226,6950,12.95,20250409,18200,-56.87,20240611,6950,12.95,20250409,3.18,Y,095500,500,155 억,,1077264,N,N,4154,N,00,N
+20250513,130707,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7840,10,2,0.13,239800260,30411,48.11,7920,7960,7830,10170,5490,7830,7885.31,3.47,0,-3219,8030,7930,7800,7700,7570,7980,7750,155,2340,500,5630,10,1,31009999,2431,11.01,0.81,12,0.10,712.00,9656.00,18200,20240611,-56.92,6950,20250409,12.81,9990,-21.52,20250226,6950,12.81,20250409,18200,-56.92,20240611,6950,12.81,20250409,3.18,Y,095500,500,155 억,,1077264,N,N,4154,N,00,N
+20250513,120709,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7865,35,2,0.45,202160720,25611,40.52,7920,7960,7830,10170,5490,7830,7893.51,3.47,0,-3500,8030,7930,7800,7700,7570,7980,7750,155,2340,500,5630,10,1,31009999,2439,11.05,0.81,12,0.08,712.00,9656.00,18200,20240611,-56.79,6950,20250409,13.17,9990,-21.27,20250226,6950,13.17,20250409,18200,-56.79,20240611,6950,13.17,20250409,3.18,Y,095500,500,155 억,,1077264,N,N,4154,N,00,N
+20250513,110708,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7900,70,2,0.89,178793370,22639,35.81,7920,7960,7830,10170,5490,7830,7897.58,3.47,0,-2705,8030,7930,7800,7700,7570,7980,7750,155,2340,500,5630,10,1,31009999,2450,11.10,0.82,12,0.07,712.00,9656.00,18200,20240611,-56.59,6950,20250409,13.67,9990,-20.92,20250226,6950,13.67,20250409,18200,-56.59,20240611,6950,13.67,20250409,3.18,Y,095500,500,155 억,,1077264,N,N,4154,N,00,N
+20250513,100710,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7850,20,2,0.26,107562390,13606,21.52,7920,7960,7850,10170,5490,7830,7905.51,3.47,0,-1349,8030,7930,7800,7700,7570,7980,7750,155,2340,500,5630,10,1,31009999,2434,11.03,0.81,12,0.04,712.00,9656.00,18200,20240611,-56.87,6950,20250409,12.95,9990,-21.42,20250226,6950,12.95,20250409,18200,-56.87,20240611,6950,12.95,20250409,3.18,Y,095500,500,155 억,,1077264,N,N,4154,N,00,N
+20250513,090712,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7960,130,2,1.66,33881360,4273,6.76,7920,7960,7910,10170,5490,7830,7929.17,3.47,0,-1424,8030,7930,7800,7700,7570,7980,7750,155,2340,500,5630,10,1,31009999,2468,11.18,0.82,12,0.01,712.00,9656.00,18200,20240611,-56.26,6950,20250409,14.53,9990,-20.32,20250226,6950,14.53,20250409,18200,-56.26,20240611,6950,14.53,20250409,3.18,Y,095500,500,155 억,,1077264,N,N,4154,N,00,N
 20250512,160655,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7830,200,2,2.62,492233970,63211,100.11,7700,7900,7670,9910,5350,7630,7787.16,3.42,0,21662,7823,7726,7663,7566,7503,7695,7535,155,2280,500,5490,10,1,31009999,2428,11.00,0.81,12,0.20,712.00,9656.00,18200,20240611,-56.98,6950,20250409,12.66,9990,-21.62,20250226,6950,12.66,20250409,18200,-56.98,20240611,6950,12.66,20250409,3.14,Y,095500,500,155 억,,1059458,N,N,4154,N,00,N
 20250512,150703,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7810,180,2,2.36,460119360,59102,93.60,7700,7900,7670,9910,5350,7630,7785.17,3.42,0,19942,7823,7726,7663,7566,7503,7695,7535,155,2280,500,5490,10,1,31009999,2422,10.97,0.81,12,0.19,712.00,9656.00,18200,20240611,-57.09,6950,20250409,12.37,9990,-21.82,20250226,6950,12.37,20250409,18200,-57.09,20240611,6950,12.37,20250409,3.14,Y,095500,500,155 억,,1059458,N,N,4217,N,00,N
 20250512,140701,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7790,160,2,2.10,370947820,47672,75.50,7700,7900,7670,9910,5350,7630,7781.25,3.42,0,14453,7823,7726,7663,7566,7503,7695,7535,155,2280,500,5490,10,1,31009999,2416,10.94,0.81,12,0.15,712.00,9656.00,18200,20240611,-57.20,6950,20250409,12.09,9990,-22.02,20250226,6950,12.09,20250409,18200,-57.20,20240611,6950,12.09,20250409,3.14,Y,095500,500,155 억,,1059458,N,N,4217,N,00,N
diff --git a/095570/price/prices-20250501.csv b/095570/price/prices-20250501.csv
index 6db3f2ad2efe..10d69332c581 100644
--- a/095570/price/prices-20250501.csv
+++ b/095570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160657,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3775,-25,5,-0.66,801325858,212120,114.11,3800,3820,3760,4940,2660,3800,3777.70,1.96,0,-28490,3853,3826,3803,3776,3753,3825,3775,468,1140,1000,2810,5,1,45252759,1708,7.85,0.38,12,0.47,481.00,9838.00,5160,20240527,-26.84,3517,20250409,7.34,4495,-16.02,20250102,3517,7.34,20250409,5160,-26.84,20240527,3517,7.34,20250409,0.97,Y,095570,1000,468 억,,884912,N,N,10511,N,00,N
+20250513,150706,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3770,-30,5,-0.79,778967653,206193,110.92,3800,3820,3760,4940,2660,3800,3777.86,1.96,0,-27340,3853,3826,3803,3776,3753,3825,3775,468,1140,1000,2810,5,1,45252759,1706,7.84,0.38,12,0.46,481.00,9838.00,5160,20240527,-26.94,3517,20250409,7.19,4495,-16.13,20250102,3517,7.19,20250409,5160,-26.94,20240527,3517,7.19,20250409,0.97,Y,095570,1000,468 억,,884912,N,N,11509,N,00,N
+20250513,140707,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3765,-35,5,-0.92,651494136,172353,92.72,3800,3820,3765,4940,2660,3800,3780.00,1.96,0,-11325,3853,3826,3803,3776,3753,3825,3775,468,1140,1000,2810,5,1,45252759,1704,7.83,0.38,12,0.38,481.00,9838.00,5160,20240527,-27.03,3517,20250409,7.05,4495,-16.24,20250102,3517,7.05,20250409,5160,-27.03,20240527,3517,7.05,20250409,0.97,Y,095570,1000,468 억,,884912,N,N,11509,N,00,N
+20250513,130707,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3775,-25,5,-0.66,496895506,131362,70.67,3800,3820,3765,4940,2660,3800,3782.64,1.96,0,-10135,3853,3826,3803,3776,3753,3825,3775,468,1140,1000,2810,5,1,45252759,1708,7.85,0.38,12,0.29,481.00,9838.00,5160,20240527,-26.84,3517,20250409,7.34,4495,-16.02,20250102,3517,7.34,20250409,5160,-26.84,20240527,3517,7.34,20250409,0.97,Y,095570,1000,468 억,,884912,N,N,11509,N,00,N
+20250513,120709,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3772,-28,5,-0.74,408126495,107839,58.01,3800,3820,3770,4940,2660,3800,3784.59,1.96,0,-8831,3853,3826,3803,3776,3753,3825,3775,468,1140,1000,2810,5,1,45252759,1707,7.84,0.38,12,0.24,481.00,9838.00,5160,20240527,-26.90,3517,20250409,7.25,4495,-16.08,20250102,3517,7.25,20250409,5160,-26.90,20240527,3517,7.25,20250409,0.97,Y,095570,1000,468 억,,884912,N,N,11509,N,00,N
+20250513,110708,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3770,-30,5,-0.79,344822421,91062,48.99,3800,3820,3770,4940,2660,3800,3786.68,1.96,0,-6461,3853,3826,3803,3776,3753,3825,3775,468,1140,1000,2810,5,1,45252759,1706,7.84,0.38,12,0.20,481.00,9838.00,5160,20240527,-26.94,3517,20250409,7.19,4495,-16.13,20250102,3517,7.19,20250409,5160,-26.94,20240527,3517,7.19,20250409,0.97,Y,095570,1000,468 억,,884912,N,N,11509,N,00,N
+20250513,100710,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3780,-20,5,-0.53,233469312,61566,33.12,3800,3820,3775,4940,2660,3800,3792.18,1.96,0,-3706,3853,3826,3803,3776,3753,3825,3775,468,1140,1000,2810,5,1,45252759,1711,7.86,0.38,12,0.14,481.00,9838.00,5160,20240527,-26.74,3517,20250409,7.48,4495,-15.91,20250102,3517,7.48,20250409,5160,-26.74,20240527,3517,7.48,20250409,0.97,Y,095570,1000,468 억,,884912,N,N,11509,N,00,N
+20250513,090712,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3805,5,2,0.13,70729217,18580,10.00,3800,3820,3800,4940,2660,3800,3806.74,1.96,0,877,3853,3826,3803,3776,3753,3825,3775,468,1140,1000,2810,5,1,45252759,1722,7.91,0.39,12,0.04,481.00,9838.00,5160,20240527,-26.26,3517,20250409,8.19,4495,-15.35,20250102,3517,8.19,20250409,5160,-26.26,20240527,3517,8.19,20250409,0.97,Y,095570,1000,468 억,,884912,N,N,11509,N,00,N
 20250512,160655,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3800,0,3,0.00,702990861,185208,108.48,3800,3830,3780,4940,2660,3800,3795.68,1.90,0,26396,3856,3827,3801,3772,3746,3815,3760,468,1140,1000,2810,5,1,45252759,1720,7.90,0.39,12,0.41,481.00,9838.00,5160,20240527,-26.36,3517,20250409,8.05,4495,-15.46,20250102,3517,8.05,20250409,5160,-26.36,20240527,3517,8.05,20250409,0.97,Y,095570,1000,468 억,,858048,N,N,11509,N,00,N
 20250512,150703,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3785,-15,5,-0.39,681652226,179583,105.19,3800,3830,3780,4940,2660,3800,3795.75,1.90,0,26922,3856,3827,3801,3772,3746,3815,3760,468,1140,1000,2810,5,1,45252759,1713,7.87,0.38,12,0.40,481.00,9838.00,5160,20240527,-26.65,3517,20250409,7.62,4495,-15.80,20250102,3517,7.62,20250409,5160,-26.65,20240527,3517,7.62,20250409,0.97,Y,095570,1000,468 억,,858048,N,N,8795,N,00,N
 20250512,140701,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3785,-15,5,-0.39,556578253,146545,85.84,3800,3830,3780,4940,2660,3800,3798.00,1.90,0,28245,3856,3827,3801,3772,3746,3815,3760,468,1140,1000,2810,5,1,45252759,1713,7.87,0.38,12,0.32,481.00,9838.00,5160,20240527,-26.65,3517,20250409,7.62,4495,-15.80,20250102,3517,7.62,20250409,5160,-26.65,20240527,3517,7.62,20250409,0.97,Y,095570,1000,468 억,,858048,N,N,8795,N,00,N
diff --git a/095610/price/prices-20250501.csv b/095610/price/prices-20250501.csv
index 20bc0caf691d..422c89e90b12 100644
--- a/095610/price/prices-20250501.csv
+++ b/095610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160658,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23100,900,2,4.05,5247233775,228063,107.92,22850,23550,22200,28850,15550,22200,23007.81,6.00,0,-41432,23400,22800,21800,21200,20200,23100,21500,99,6650,500,16420,50,1,19768226,4566,10.70,1.18,12,1.15,2158.00,19594.00,27800,20240627,-16.91,13090,20241209,76.47,24550,-5.91,20250324,15200,51.97,20250102,27800,-16.91,20240627,13090,76.47,20241209,2.16,Y,095610,500,98 억,,1185363,N,N,8046,N,00,N
+20250513,150706,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23100,900,2,4.05,5058323525,219881,104.05,22850,23550,22200,28850,15550,22200,23004.82,6.00,0,-41742,23400,22800,21800,21200,20200,23100,21500,99,6650,500,16420,50,1,19768226,4566,10.70,1.18,12,1.11,2158.00,19594.00,27800,20240627,-16.91,13090,20241209,76.47,24550,-5.91,20250324,15200,51.97,20250102,27800,-16.91,20240627,13090,76.47,20241209,2.16,Y,095610,500,98 억,,1185363,N,N,3876,N,00,N
+20250513,140707,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23050,850,2,3.83,4442346925,193179,91.42,22850,23550,22200,28850,15550,22200,22996.01,6.00,0,-40191,23400,22800,21800,21200,20200,23100,21500,99,6650,500,16420,50,1,19768226,4557,10.68,1.18,12,0.98,2158.00,19594.00,27800,20240627,-17.09,13090,20241209,76.09,24550,-6.11,20250324,15200,51.64,20250102,27800,-17.09,20240627,13090,76.09,20241209,2.16,Y,095610,500,98 억,,1185363,N,N,3876,N,00,N
+20250513,130708,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23150,950,2,4.28,4053811325,176282,83.42,22850,23550,22200,28850,15550,22200,22996.17,6.00,0,-37778,23400,22800,21800,21200,20200,23100,21500,99,6650,500,16420,50,1,19768226,4576,10.73,1.18,12,0.89,2158.00,19594.00,27800,20240627,-16.73,13090,20241209,76.85,24550,-5.70,20250324,15200,52.30,20250102,27800,-16.73,20240627,13090,76.85,20241209,2.16,Y,095610,500,98 억,,1185363,N,N,3876,N,00,N
+20250513,120709,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23100,900,2,4.05,3391405450,147714,69.90,22850,23550,22200,28850,15550,22200,22959.27,6.00,0,-20538,23400,22800,21800,21200,20200,23100,21500,99,6650,500,16420,50,1,19768226,4566,10.70,1.18,12,0.75,2158.00,19594.00,27800,20240627,-16.91,13090,20241209,76.47,24550,-5.91,20250324,15200,51.97,20250102,27800,-16.91,20240627,13090,76.47,20241209,2.16,Y,095610,500,98 억,,1185363,N,N,3876,N,00,N
+20250513,110708,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23300,1100,2,4.95,2481159650,108361,51.28,22850,23550,22200,28850,15550,22200,22897.16,6.00,0,-2688,23400,22800,21800,21200,20200,23100,21500,99,6650,500,16420,50,1,19768226,4606,10.80,1.19,12,0.55,2158.00,19594.00,27800,20240627,-16.19,13090,20241209,78.00,24550,-5.09,20250324,15200,53.29,20250102,27800,-16.19,20240627,13090,78.00,20241209,2.16,Y,095610,500,98 억,,1185363,N,N,3876,N,00,N
+20250513,100710,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22500,300,2,1.35,832340600,36986,17.50,22850,22900,22200,28850,15550,22200,22504.21,6.00,0,-629,23400,22800,21800,21200,20200,23100,21500,99,6650,500,16420,50,1,19768226,4448,10.43,1.15,12,0.19,2158.00,19594.00,27800,20240627,-19.06,13090,20241209,71.89,24550,-8.35,20250324,15200,48.03,20250102,27800,-19.06,20240627,13090,71.89,20241209,2.16,Y,095610,500,98 억,,1185363,N,N,3876,N,00,N
+20250513,090713,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22550,350,2,1.58,239704000,10607,5.02,22850,22900,22350,28850,15550,22200,22598.66,6.00,0,-1712,23400,22800,21800,21200,20200,23100,21500,99,6650,500,16420,50,1,19768226,4458,10.45,1.15,12,0.05,2158.00,19594.00,27800,20240627,-18.88,13090,20241209,72.27,24550,-8.15,20250324,15200,48.36,20250102,27800,-18.88,20240627,13090,72.27,20241209,2.16,Y,095610,500,98 억,,1185363,N,N,3876,N,00,N
 20250512,160656,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22200,1300,2,6.22,4585561000,211320,383.82,21300,22400,20800,27150,14650,20900,21699.53,5.86,0,19353,21400,21150,20900,20650,20400,21025,20525,99,6250,500,15460,50,1,19768226,4389,10.29,1.13,12,1.07,2158.00,19594.00,27800,20240627,-20.14,13090,20241209,69.60,24550,-9.57,20250324,15200,46.05,20250102,27800,-20.14,20240627,13090,69.60,20241209,2.13,Y,095610,500,98 억,,1158220,N,N,3843,N,00,N
 20250512,150703,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22250,1350,2,6.46,3988145150,184524,335.15,21300,22300,20800,27150,14650,20900,21613.15,5.86,0,29701,21400,21150,20900,20650,20400,21025,20525,99,6250,500,15460,50,1,19768226,4398,10.31,1.14,12,0.93,2158.00,19594.00,27800,20240627,-19.96,13090,20241209,69.98,24550,-9.37,20250324,15200,46.38,20250102,27800,-19.96,20240627,13090,69.98,20241209,2.13,Y,095610,500,98 억,,1158220,N,N,1720,N,00,N
 20250512,140702,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21600,700,2,3.35,2658933925,123836,224.92,21300,22000,20800,27150,14650,20900,21471.41,5.86,0,25472,21400,21150,20900,20650,20400,21025,20525,99,6250,500,15460,50,1,19768226,4270,10.01,1.10,12,0.63,2158.00,19594.00,27800,20240627,-22.30,13090,20241209,65.01,24550,-12.02,20250324,15200,42.11,20250102,27800,-22.30,20240627,13090,65.01,20241209,2.13,Y,095610,500,98 억,,1158220,N,N,1720,N,00,N
diff --git a/095660/price/prices-20250501.csv b/095660/price/prices-20250501.csv
index ff581ed3013f..29bf174dcff4 100644
--- a/095660/price/prices-20250501.csv
+++ b/095660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160658,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24400,200,2,0.83,2760791075,113037,109.05,24700,24700,24050,31450,16950,24200,24423.78,12.35,0,-15454,25133,24666,24283,23816,23433,24475,23625,110,7250,500,17900,50,1,21856816,5333,223.85,0.98,12,0.52,109.00,24813.00,24850,20240510,-1.81,17550,20240805,39.03,24750,-1.41,20250512,17720,37.70,20250203,24750,-1.41,20250512,17550,39.03,20240805,2.05,Y,095660,500,110 억,,2698586,N,N,2726,N,00,N
+20250513,150706,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24400,200,2,0.83,2689956575,110130,106.25,24700,24700,24050,31450,16950,24200,24425.28,12.35,0,-14308,25133,24666,24283,23816,23433,24475,23625,110,7250,500,17900,50,1,21856816,5333,223.85,0.98,12,0.50,109.00,24813.00,24850,20240510,-1.81,17550,20240805,39.03,24750,-1.41,20250512,17720,37.70,20250203,24750,-1.41,20250512,17550,39.03,20240805,2.05,Y,095660,500,110 억,,2698586,N,N,5444,N,00,N
+20250513,140707,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24500,300,2,1.24,2469024875,101087,97.52,24700,24700,24050,31450,16950,24200,24424.75,12.35,0,-11298,25133,24666,24283,23816,23433,24475,23625,110,7250,500,17900,50,1,21856816,5355,224.77,0.99,12,0.46,109.00,24813.00,24850,20240510,-1.41,17550,20240805,39.60,24750,-1.01,20250512,17720,38.26,20250203,24750,-1.01,20250512,17550,39.60,20240805,2.05,Y,095660,500,110 억,,2698586,N,N,5444,N,00,N
+20250513,130708,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24550,350,2,1.45,2016804725,82656,79.74,24700,24700,24050,31450,16950,24200,24399.98,12.35,0,-3527,25133,24666,24283,23816,23433,24475,23625,110,7250,500,17900,50,1,21856816,5366,225.23,0.99,12,0.38,109.00,24813.00,24850,20240510,-1.21,17550,20240805,39.89,24750,-0.81,20250512,17720,38.54,20250203,24750,-0.81,20250512,17550,39.89,20240805,2.05,Y,095660,500,110 억,,2698586,N,N,5444,N,00,N
+20250513,120709,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24550,350,2,1.45,1688743075,69303,66.86,24700,24700,24050,31450,16950,24200,24367.53,12.35,0,-3075,25133,24666,24283,23816,23433,24475,23625,110,7250,500,17900,50,1,21856816,5366,225.23,0.99,12,0.32,109.00,24813.00,24850,20240510,-1.21,17550,20240805,39.89,24750,-0.81,20250512,17720,38.54,20250203,24750,-0.81,20250512,17550,39.89,20240805,2.05,Y,095660,500,110 억,,2698586,N,N,5444,N,00,N
+20250513,110709,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24350,150,2,0.62,1222340675,50291,48.52,24700,24700,24050,31450,16950,24200,24305.36,12.35,0,-3814,25133,24666,24283,23816,23433,24475,23625,110,7250,500,17900,50,1,21856816,5322,223.39,0.98,12,0.23,109.00,24813.00,24850,20240510,-2.01,17550,20240805,38.75,24750,-1.62,20250512,17720,37.42,20250203,24750,-1.62,20250512,17550,38.75,20240805,2.05,Y,095660,500,110 억,,2698586,N,N,5444,N,00,N
+20250513,100711,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24250,50,2,0.21,859071325,35296,34.05,24700,24700,24050,31450,16950,24200,24339.06,12.35,0,-5716,25133,24666,24283,23816,23433,24475,23625,110,7250,500,17900,50,1,21856816,5300,222.48,0.98,12,0.16,109.00,24813.00,24850,20240510,-2.41,17550,20240805,38.18,24750,-2.02,20250512,17720,36.85,20250203,24750,-2.02,20250512,17550,38.18,20240805,2.05,Y,095660,500,110 억,,2698586,N,N,5444,N,00,N
+20250513,090713,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24250,50,2,0.21,215191900,8767,8.46,24700,24700,24200,31450,16950,24200,24545.67,12.35,0,-3531,25133,24666,24283,23816,23433,24475,23625,110,7250,500,17900,50,1,21856816,5300,222.48,0.98,12,0.04,109.00,24813.00,24850,20240510,-2.41,17550,20240805,38.18,24750,-2.02,20250512,17720,36.85,20250203,24750,-2.02,20250512,17550,38.18,20240805,2.05,Y,095660,500,110 억,,2698586,N,N,5444,N,00,N
 20250512,160656,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,24200,-200,5,-0.82,2504008650,103656,96.84,24700,24750,23900,31700,17100,24400,24156.91,12.43,0,-20617,24800,24600,24200,24000,23600,24700,24100,110,7300,500,18050,50,1,21856816,5289,222.02,0.98,12,0.47,109.00,24813.00,24850,20240510,-2.62,17550,20240805,37.89,24750,-2.22,20250512,17720,36.57,20250203,24750,-2.22,20250512,17550,37.89,20240805,2.05,Y,095660,500,110 억,,2716199,N,N,5444,N,00,N
 20250512,150703,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,24100,-300,5,-1.23,2373597800,98256,91.80,24700,24750,23900,31700,17100,24400,24157.28,12.43,0,-21352,24800,24600,24200,24000,23600,24700,24100,110,7300,500,18050,50,1,21856816,5267,221.10,0.97,12,0.45,109.00,24813.00,24850,20240510,-3.02,17550,20240805,37.32,24750,-2.63,20250512,17720,36.00,20250203,24750,-2.63,20250512,17550,37.32,20240805,2.05,Y,095660,500,110 억,,2716199,N,N,6411,N,00,N
 20250512,140702,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,24250,-150,5,-0.61,2136735300,88451,82.64,24700,24750,23900,31700,17100,24400,24157.28,12.43,0,-19224,24800,24600,24200,24000,23600,24700,24100,110,7300,500,18050,50,1,21856816,5300,222.48,0.98,12,0.40,109.00,24813.00,24850,20240510,-2.41,17550,20240805,38.18,24750,-2.02,20250512,17720,36.85,20250203,24750,-2.02,20250512,17550,38.18,20240805,2.05,Y,095660,500,110 억,,2716199,N,N,6411,N,00,N
diff --git a/095700/price/prices-20250501.csv b/095700/price/prices-20250501.csv
index b1d2f075730e..44d1b2fb8e0d 100644
--- a/095700/price/prices-20250501.csv
+++ b/095700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160658,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4525,70,2,1.57,289873258,64124,101.80,4510,4605,4455,5790,3120,4455,4520.51,3.71,0,5144,4621,4537,4441,4357,4261,4490,4310,228,1335,500,3200,5,1,45540494,2061,-3.02,0.78,12,0.14,-1499.00,5767.00,10230,20241017,-55.77,3510,20250409,28.92,5840,-22.52,20250108,3510,28.92,20250409,10230,-55.77,20241017,3510,28.92,20250409,0.34,Y,095700,500,227 억,,1689418,N,N,6443,N,00,N
+20250513,150707,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4520,65,2,1.46,277827448,61451,97.56,4510,4605,4455,5790,3120,4455,4521.12,3.71,0,6526,4621,4537,4441,4357,4261,4490,4310,228,1335,500,3200,5,1,45540494,2058,-3.02,0.78,12,0.13,-1499.00,5767.00,10230,20241017,-55.82,3510,20250409,28.77,5840,-22.60,20250108,3510,28.77,20250409,10230,-55.82,20241017,3510,28.77,20250409,0.34,Y,095700,500,227 억,,1689418,N,N,3119,N,00,N
+20250513,140708,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4490,35,2,0.79,259134998,57297,90.96,4510,4605,4455,5790,3120,4455,4522.66,3.71,0,5933,4621,4537,4441,4357,4261,4490,4310,228,1335,500,3200,5,1,45540494,2045,-3.00,0.78,12,0.13,-1499.00,5767.00,10230,20241017,-56.11,3510,20250409,27.92,5840,-23.12,20250108,3510,27.92,20250409,10230,-56.11,20241017,3510,27.92,20250409,0.34,Y,095700,500,227 억,,1689418,N,N,3119,N,00,N
+20250513,130708,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4490,35,2,0.79,234632123,51842,82.30,4510,4605,4455,5790,3120,4455,4525.91,3.71,0,6327,4621,4537,4441,4357,4261,4490,4310,228,1335,500,3200,5,1,45540494,2045,-3.00,0.78,12,0.11,-1499.00,5767.00,10230,20241017,-56.11,3510,20250409,27.92,5840,-23.12,20250108,3510,27.92,20250409,10230,-56.11,20241017,3510,27.92,20250409,0.34,Y,095700,500,227 억,,1689418,N,N,3119,N,00,N
+20250513,120710,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4520,65,2,1.46,180714098,39865,63.29,4510,4605,4455,5790,3120,4455,4533.15,3.71,0,4062,4621,4537,4441,4357,4261,4490,4310,228,1335,500,3200,5,1,45540494,2058,-3.02,0.78,12,0.09,-1499.00,5767.00,10230,20241017,-55.82,3510,20250409,28.77,5840,-22.60,20250108,3510,28.77,20250409,10230,-55.82,20241017,3510,28.77,20250409,0.34,Y,095700,500,227 억,,1689418,N,N,3119,N,00,N
+20250513,110709,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4555,100,2,2.24,162711785,35889,56.97,4510,4605,4455,5790,3120,4455,4533.75,3.71,0,4712,4621,4537,4441,4357,4261,4490,4310,228,1335,500,3200,5,1,45540494,2074,-3.04,0.79,12,0.08,-1499.00,5767.00,10230,20241017,-55.47,3510,20250409,29.77,5840,-22.00,20250108,3510,29.77,20250409,10230,-55.47,20241017,3510,29.77,20250409,0.34,Y,095700,500,227 억,,1689418,N,N,3119,N,00,N
+20250513,100711,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4555,100,2,2.24,118041915,26122,41.47,4510,4580,4455,5790,3120,4455,4518.87,3.71,0,2470,4621,4537,4441,4357,4261,4490,4310,228,1335,500,3200,5,1,45540494,2074,-3.04,0.79,12,0.06,-1499.00,5767.00,10230,20241017,-55.47,3510,20250409,29.77,5840,-22.00,20250108,3510,29.77,20250409,10230,-55.47,20241017,3510,29.77,20250409,0.34,Y,095700,500,227 억,,1689418,N,N,3119,N,00,N
+20250513,090713,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4510,55,2,1.23,10914540,2421,3.84,4510,4535,4455,5790,3120,4455,4508.28,3.71,0,499,4621,4537,4441,4357,4261,4490,4310,228,1335,500,3200,5,1,45540494,2054,-3.01,0.78,12,0.01,-1499.00,5767.00,10230,20241017,-55.91,3510,20250409,28.49,5840,-22.77,20250108,3510,28.49,20250409,10230,-55.91,20241017,3510,28.49,20250409,0.34,Y,095700,500,227 억,,1689418,N,N,3119,N,00,N
 20250512,160656,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4455,-15,5,-0.34,277279578,62991,52.47,4470,4525,4345,5810,3130,4470,4401.89,3.71,0,-4804,4723,4596,4528,4401,4333,4562,4367,228,1340,500,3210,5,1,45540494,2029,-2.97,0.77,12,0.14,-1499.00,5767.00,10230,20241017,-56.45,3510,20250409,26.92,5840,-23.72,20250108,3510,26.92,20250409,10230,-56.45,20241017,3510,26.92,20250409,0.34,Y,095700,500,227 억,,1691077,N,N,3119,N,00,N
 20250512,150704,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4455,-15,5,-0.34,266025403,60464,50.37,4470,4525,4345,5810,3130,4470,4399.73,3.71,0,-4423,4723,4596,4528,4401,4333,4562,4367,228,1340,500,3210,5,1,45540494,2029,-2.97,0.77,12,0.13,-1499.00,5767.00,10230,20241017,-56.45,3510,20250409,26.92,5840,-23.72,20250108,3510,26.92,20250409,10230,-56.45,20241017,3510,26.92,20250409,0.34,Y,095700,500,227 억,,1691077,N,N,4388,N,00,N
 20250512,140702,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4450,-20,5,-0.45,255991293,58212,48.49,4470,4525,4345,5810,3130,4470,4397.57,3.71,0,-3628,4723,4596,4528,4401,4333,4562,4367,228,1340,500,3210,5,1,45540494,2027,-2.97,0.77,12,0.13,-1499.00,5767.00,10230,20241017,-56.50,3510,20250409,26.78,5840,-23.80,20250108,3510,26.78,20250409,10230,-56.50,20241017,3510,26.78,20250409,0.34,Y,095700,500,227 억,,1691077,N,N,4388,N,00,N
diff --git a/095720/price/prices-20250501.csv b/095720/price/prices-20250501.csv
index c4957e89869b..3d6ec8a3e77d 100644
--- a/095720/price/prices-20250501.csv
+++ b/095720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160658,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1629,-18,5,-1.09,386808379,238211,49.41,1613,1658,1613,2140,1153,1647,1623.79,4.16,0,56778,1691,1669,1627,1605,1563,1680,1616,587,493,500,1210,1,1,115505985,1882,-9.70,0.60,12,0.21,-168.00,2702.00,2570,20240521,-36.61,1427,20250407,14.16,1921,-15.20,20250430,1427,14.16,20250407,2570,-36.61,20240521,1427,14.16,20250407,0.97,Y,095720,500,587 억,,4801462,N,N,860,N,00,N
+20250513,150707,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1629,-18,5,-1.09,352641918,217217,45.05,1613,1658,1613,2140,1153,1647,1623.45,4.16,0,53437,1691,1669,1627,1605,1563,1680,1616,587,493,500,1210,1,1,115505985,1882,-9.70,0.60,12,0.19,-168.00,2702.00,2570,20240521,-36.61,1427,20250407,14.16,1921,-15.20,20250430,1427,14.16,20250407,2570,-36.61,20240521,1427,14.16,20250407,0.97,Y,095720,500,587 억,,4801462,N,N,4628,N,00,N
+20250513,140708,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1622,-25,5,-1.52,300446823,185124,38.40,1613,1658,1613,2140,1153,1647,1622.95,4.16,0,53499,1691,1669,1627,1605,1563,1680,1616,587,493,500,1210,1,1,115505985,1874,-9.65,0.60,12,0.16,-168.00,2702.00,2570,20240521,-36.89,1427,20250407,13.67,1921,-15.56,20250430,1427,13.67,20250407,2570,-36.89,20240521,1427,13.67,20250407,0.97,Y,095720,500,587 억,,4801462,N,N,4628,N,00,N
+20250513,130708,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1622,-25,5,-1.52,271301858,167178,34.67,1613,1658,1613,2140,1153,1647,1622.83,4.16,0,44549,1691,1669,1627,1605,1563,1680,1616,587,493,500,1210,1,1,115505985,1874,-9.65,0.60,12,0.14,-168.00,2702.00,2570,20240521,-36.89,1427,20250407,13.67,1921,-15.56,20250430,1427,13.67,20250407,2570,-36.89,20240521,1427,13.67,20250407,0.97,Y,095720,500,587 억,,4801462,N,N,4628,N,00,N
+20250513,120710,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1626,-21,5,-1.28,247520822,152556,31.64,1613,1658,1613,2140,1153,1647,1622.49,4.16,0,46593,1691,1669,1627,1605,1563,1680,1616,587,493,500,1210,1,1,115505985,1878,-9.68,0.60,12,0.13,-168.00,2702.00,2570,20240521,-36.73,1427,20250407,13.95,1921,-15.36,20250430,1427,13.95,20250407,2570,-36.73,20240521,1427,13.95,20250407,0.97,Y,095720,500,587 억,,4801462,N,N,4628,N,00,N
+20250513,110709,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1621,-26,5,-1.58,199641742,123109,25.53,1613,1658,1613,2140,1153,1647,1621.67,4.16,0,39294,1691,1669,1627,1605,1563,1680,1616,587,493,500,1210,1,1,115505985,1872,-9.65,0.60,12,0.11,-168.00,2702.00,2570,20240521,-36.93,1427,20250407,13.59,1921,-15.62,20250430,1427,13.59,20250407,2570,-36.93,20240521,1427,13.59,20250407,0.97,Y,095720,500,587 억,,4801462,N,N,4628,N,00,N
+20250513,100711,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1622,-25,5,-1.52,132983858,82017,17.01,1613,1658,1613,2140,1153,1647,1621.42,4.16,0,19150,1691,1669,1627,1605,1563,1680,1616,587,493,500,1210,1,1,115505985,1874,-9.65,0.60,12,0.07,-168.00,2702.00,2570,20240521,-36.89,1427,20250407,13.67,1921,-15.56,20250430,1427,13.67,20250407,2570,-36.89,20240521,1427,13.67,20250407,0.97,Y,095720,500,587 억,,4801462,N,N,4628,N,00,N
+20250513,090714,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1623,-24,5,-1.46,23290009,14392,2.99,1613,1634,1613,2140,1153,1647,1618.26,4.16,0,5908,1691,1669,1627,1605,1563,1680,1616,587,493,500,1210,1,1,115505985,1875,-9.66,0.60,12,0.01,-168.00,2702.00,2570,20240521,-36.85,1427,20250407,13.74,1921,-15.51,20250430,1427,13.74,20250407,2570,-36.85,20240521,1427,13.74,20250407,0.97,Y,095720,500,587 억,,4801462,N,N,4628,N,00,N
 20250512,160657,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1647,52,2,3.26,768328095,473487,96.95,1595,1649,1585,2070,1117,1595,1622.64,4.02,0,143432,1657,1625,1608,1576,1559,1617,1568,587,475,500,1180,1,1,115505985,1902,-9.80,0.61,12,0.41,-168.00,2702.00,2570,20240521,-35.91,1427,20250407,15.42,1921,-14.26,20250430,1427,15.42,20250407,2570,-35.91,20240521,1427,15.42,20250407,0.98,Y,095720,500,587 억,,4645809,N,N,4628,N,00,N
 20250512,150704,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1640,45,2,2.82,709708688,437830,89.65,1595,1649,1585,2070,1117,1595,1620.97,4.02,0,130081,1657,1625,1608,1576,1559,1617,1568,587,475,500,1180,1,1,115505985,1894,-9.76,0.61,12,0.38,-168.00,2702.00,2570,20240521,-36.19,1427,20250407,14.93,1921,-14.63,20250430,1427,14.93,20250407,2570,-36.19,20240521,1427,14.93,20250407,0.98,Y,095720,500,587 억,,4645809,N,N,6290,N,00,N
 20250512,140702,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1639,44,2,2.76,594669755,367716,75.30,1595,1640,1585,2070,1117,1595,1617.20,4.02,0,87027,1657,1625,1608,1576,1559,1617,1568,587,475,500,1180,1,1,115505985,1893,-9.76,0.61,12,0.32,-168.00,2702.00,2570,20240521,-36.23,1427,20250407,14.86,1921,-14.68,20250430,1427,14.86,20250407,2570,-36.23,20240521,1427,14.86,20250407,0.98,Y,095720,500,587 억,,4645809,N,N,6290,N,00,N
diff --git a/095910/price/prices-20250501.csv b/095910/price/prices-20250501.csv
index f863336126c1..fd3b2e07453a 100644
--- a/095910/price/prices-20250501.csv
+++ b/095910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1629,-71,5,-4.18,1408590401,868663,309.75,1697,1699,1573,2210,1190,1700,1621.56,1.71,0,-12197,1814,1756,1682,1624,1550,1786,1654,101,510,500,1190,1,1,20166060,329,-1.29,0.71,12,4.31,-1264.00,2296.00,2500,20240523,-34.84,1066,20241209,52.81,2125,-23.34,20250422,1226,32.87,20250204,2500,-34.84,20240523,1066,52.81,20241209,0.38,Y,095910,500,100 억,,344905,N,N,6779,N,00,N
+20250513,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1651,-49,5,-2.88,1390145733,857374,305.72,1697,1699,1573,2210,1190,1700,1621.40,1.71,0,-10765,1814,1756,1682,1624,1550,1786,1654,101,510,500,1190,1,1,20166060,333,-1.31,0.72,12,4.25,-1264.00,2296.00,2500,20240523,-33.96,1066,20241209,54.88,2125,-22.31,20250422,1226,34.67,20250204,2500,-33.96,20240523,1066,54.88,20241209,0.38,Y,095910,500,100 억,,344905,N,N,6872,N,00,N
+20250513,140708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1683,-17,5,-1.00,1240930617,767196,273.57,1697,1699,1573,2210,1190,1700,1617.49,1.71,0,-19405,1814,1756,1682,1624,1550,1786,1654,101,510,500,1190,1,1,20166060,339,-1.33,0.73,12,3.80,-1264.00,2296.00,2500,20240523,-32.68,1066,20241209,57.88,2125,-20.80,20250422,1226,37.28,20250204,2500,-32.68,20240523,1066,57.88,20241209,0.38,Y,095910,500,100 억,,344905,N,N,6872,N,00,N
+20250513,130709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1667,-33,5,-1.94,1024947016,638069,227.52,1697,1698,1573,2210,1190,1700,1606.33,1.71,0,-33673,1814,1756,1682,1624,1550,1786,1654,101,510,500,1190,1,1,20166060,336,-1.32,0.73,12,3.16,-1264.00,2296.00,2500,20240523,-33.32,1066,20241209,56.38,2125,-21.55,20250422,1226,35.97,20250204,2500,-33.32,20240523,1066,56.38,20241209,0.38,Y,095910,500,100 억,,344905,N,N,6872,N,00,N
+20250513,120710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1580,-120,5,-7.06,605903814,381854,136.16,1697,1697,1573,2210,1190,1700,1586.74,1.71,0,-88889,1814,1756,1682,1624,1550,1786,1654,101,510,500,1190,1,1,20166060,319,-1.25,0.69,12,1.89,-1264.00,2296.00,2500,20240523,-36.80,1066,20241209,48.22,2125,-25.65,20250422,1226,28.87,20250204,2500,-36.80,20240523,1066,48.22,20241209,0.38,Y,095910,500,100 억,,344905,N,N,6872,N,00,N
+20250513,110710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1578,-122,5,-7.18,557944496,351410,125.31,1697,1697,1573,2210,1190,1700,1587.73,1.71,0,-88888,1814,1756,1682,1624,1550,1786,1654,101,510,500,1190,1,1,20166060,318,-1.25,0.69,12,1.74,-1264.00,2296.00,2500,20240523,-36.88,1066,20241209,48.03,2125,-25.74,20250422,1226,28.71,20250204,2500,-36.88,20240523,1066,48.03,20241209,0.38,Y,095910,500,100 억,,344905,N,N,6872,N,00,N
+20250513,100711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1580,-120,5,-7.06,361513801,226862,80.89,1697,1697,1574,2210,1190,1700,1593.54,1.71,0,-77788,1814,1756,1682,1624,1550,1786,1654,101,510,500,1190,1,1,20166060,319,-1.25,0.69,12,1.12,-1264.00,2296.00,2500,20240523,-36.80,1066,20241209,48.22,2125,-25.65,20250422,1226,28.87,20250204,2500,-36.80,20240523,1066,48.22,20241209,0.38,Y,095910,500,100 억,,344905,N,N,6872,N,00,N
+20250513,090714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1590,-110,5,-6.47,103805208,64383,22.96,1697,1697,1588,2210,1190,1700,1612.31,1.71,0,-12212,1814,1756,1682,1624,1550,1786,1654,101,510,500,1190,1,1,20166060,321,-1.26,0.69,12,0.32,-1264.00,2296.00,2500,20240523,-36.40,1066,20241209,49.16,2125,-25.18,20250422,1226,29.69,20250204,2500,-36.40,20240523,1066,49.16,20241209,0.38,Y,095910,500,100 억,,344905,N,N,6872,N,00,N
 20250512,160657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1700,108,2,6.78,467944456,278456,88.36,1657,1740,1608,2065,1115,1592,1680.49,1.35,0,66277,1790,1691,1611,1512,1432,1651,1472,101,473,500,1110,1,1,20166060,343,-1.34,0.74,12,1.38,-1264.00,2296.00,2500,20240523,-32.00,1066,20241209,59.47,2125,-20.00,20250422,1226,38.66,20250204,2500,-32.00,20240523,1066,59.47,20241209,0.38,Y,095910,500,100 억,,273123,N,N,6872,N,00,N
 20250512,150704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1714,122,2,7.66,400731421,238868,75.80,1657,1740,1608,2065,1115,1592,1677.63,1.35,0,64290,1790,1691,1611,1512,1432,1651,1472,101,473,500,1110,1,1,20166060,346,-1.36,0.75,12,1.18,-1264.00,2296.00,2500,20240523,-31.44,1066,20241209,60.79,2125,-19.34,20250422,1226,39.80,20250204,2500,-31.44,20240523,1066,60.79,20241209,0.38,Y,095910,500,100 억,,273123,N,N,5800,N,00,N
 20250512,140703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1676,84,2,5.28,336803729,201032,63.79,1657,1740,1608,2065,1115,1592,1675.37,1.35,0,40311,1790,1691,1611,1512,1432,1651,1472,101,473,500,1110,1,1,20166060,338,-1.33,0.73,12,1.00,-1264.00,2296.00,2500,20240523,-32.96,1066,20241209,57.22,2125,-21.13,20250422,1226,36.70,20250204,2500,-32.96,20240523,1066,57.22,20241209,0.38,Y,095910,500,100 억,,273123,N,N,5800,N,00,N
diff --git a/096040/price/prices-20250501.csv b/096040/price/prices-20250501.csv
index 4f85c287ac25..776f94760ecf 100644
--- a/096040/price/prices-20250501.csv
+++ b/096040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160659,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.53,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240429,0.00,271,20240429,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240513,271,0.00,20240513,0.00,Y,096040,200,1812 억,,31970278,N,N,0,N,00,N
+20250513,150708,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.53,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240429,0.00,271,20240429,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240513,271,0.00,20240513,0.00,Y,096040,200,1812 억,,31970278,N,N,0,N,00,N
+20250513,140708,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.53,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240429,0.00,271,20240429,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240513,271,0.00,20240513,0.00,Y,096040,200,1812 억,,31970278,N,N,0,N,00,N
+20250513,130709,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.53,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240429,0.00,271,20240429,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240513,271,0.00,20240513,0.00,Y,096040,200,1812 억,,31970278,N,N,0,N,00,N
+20250513,120710,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.53,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240429,0.00,271,20240429,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240513,271,0.00,20240513,0.00,Y,096040,200,1812 억,,31970278,N,N,0,N,00,N
+20250513,110710,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.53,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240429,0.00,271,20240429,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240513,271,0.00,20240513,0.00,Y,096040,200,1812 억,,31970278,N,N,0,N,00,N
+20250513,100712,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.53,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240429,0.00,271,20240429,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240513,271,0.00,20240513,0.00,Y,096040,200,1812 억,,31970278,N,N,0,N,00,N
+20250513,090714,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.53,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240429,0.00,271,20240429,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240513,271,0.00,20240513,0.00,Y,096040,200,1812 억,,31970278,N,N,0,N,00,N
 20250512,160657,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240426,0.00,271,20240426,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240513,271,0.00,20240513,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
 20250512,150704,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240426,0.00,271,20240426,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240513,271,0.00,20240513,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
 20250512,140703,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240426,0.00,271,20240426,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240513,271,0.00,20240513,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
diff --git a/096240/price/prices-20250501.csv b/096240/price/prices-20250501.csv
index df061e756095..f31fca926d5f 100644
--- a/096240/price/prices-20250501.csv
+++ b/096240/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160659,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14500,10,2,0.07,195727720,13520,118.59,14460,14510,14420,18830,10150,14490,14476.89,2.41,0,-136,14563,14526,14473,14436,14383,14545,14455,58,4340,500,10720,10,1,11138180,1615,21.58,1.52,12,0.12,672.00,9516.00,19250,20240429,-24.68,12990,20250409,11.62,15570,-6.87,20250310,12990,11.62,20250409,18500,-21.62,20240516,12990,11.62,20250409,0.49,Y,096240,500,57 억,,267976,N,N,2384,N,00,N
+20250513,150708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14500,10,2,0.07,194176350,13413,117.65,14460,14510,14420,18830,10150,14490,14476.73,2.41,0,-137,14563,14526,14473,14436,14383,14545,14455,58,4340,500,10720,10,1,11138180,1615,21.58,1.52,12,0.12,672.00,9516.00,19250,20240429,-24.68,12990,20250409,11.62,15570,-6.87,20250310,12990,11.62,20250409,18500,-21.62,20240516,12990,11.62,20250409,0.49,Y,096240,500,57 억,,267976,N,N,983,N,00,N
+20250513,140709,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14480,-10,5,-0.07,155772545,10765,94.42,14460,14510,14420,18830,10150,14490,14470.28,2.41,0,497,14563,14526,14473,14436,14383,14545,14455,58,4340,500,10720,10,1,11138180,1613,21.55,1.52,12,0.10,672.00,9516.00,19250,20240429,-24.78,12990,20250409,11.47,15570,-7.00,20250310,12990,11.47,20250409,18500,-21.73,20240516,12990,11.47,20250409,0.49,Y,096240,500,57 억,,267976,N,N,983,N,00,N
+20250513,130709,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14490,0,3,0.00,132702725,9170,80.43,14460,14510,14420,18830,10150,14490,14471.40,2.41,0,1430,14563,14526,14473,14436,14383,14545,14455,58,4340,500,10720,10,1,11138180,1614,21.56,1.52,12,0.08,672.00,9516.00,19250,20240429,-24.73,12990,20250409,11.55,15570,-6.94,20250310,12990,11.55,20250409,18500,-21.68,20240516,12990,11.55,20250409,0.49,Y,096240,500,57 억,,267976,N,N,983,N,00,N
+20250513,120711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14470,-20,5,-0.14,122987685,8499,74.55,14460,14510,14420,18830,10150,14490,14470.84,2.41,0,1620,14563,14526,14473,14436,14383,14545,14455,58,4340,500,10720,10,1,11138180,1612,21.53,1.52,12,0.08,672.00,9516.00,19250,20240429,-24.83,12990,20250409,11.39,15570,-7.06,20250310,12990,11.39,20250409,18500,-21.78,20240516,12990,11.39,20250409,0.49,Y,096240,500,57 억,,267976,N,N,983,N,00,N
+20250513,110710,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14490,0,3,0.00,98117525,6783,59.49,14460,14510,14420,18830,10150,14490,14465.21,2.41,0,2086,14563,14526,14473,14436,14383,14545,14455,58,4340,500,10720,10,1,11138180,1614,21.56,1.52,12,0.06,672.00,9516.00,19250,20240429,-24.73,12990,20250409,11.55,15570,-6.94,20250310,12990,11.55,20250409,18500,-21.68,20240516,12990,11.55,20250409,0.49,Y,096240,500,57 억,,267976,N,N,983,N,00,N
+20250513,100712,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14480,-10,5,-0.07,76668485,5301,46.50,14460,14510,14420,18830,10150,14490,14463.02,2.41,0,1892,14563,14526,14473,14436,14383,14545,14455,58,4340,500,10720,10,1,11138180,1613,21.55,1.52,12,0.05,672.00,9516.00,19250,20240429,-24.78,12990,20250409,11.47,15570,-7.00,20250310,12990,11.47,20250409,18500,-21.73,20240516,12990,11.47,20250409,0.49,Y,096240,500,57 억,,267976,N,N,983,N,00,N
+20250513,090714,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14500,10,2,0.07,4585730,317,2.78,14460,14510,14420,18830,10150,14490,14466.03,2.41,0,102,14563,14526,14473,14436,14383,14545,14455,58,4340,500,10720,10,1,11138180,1615,21.58,1.52,12,0.00,672.00,9516.00,19250,20240429,-24.68,12990,20250409,11.62,15570,-6.87,20250310,12990,11.62,20250409,18500,-21.62,20240516,12990,11.62,20250409,0.49,Y,096240,500,57 억,,267976,N,N,983,N,00,N
 20250512,160657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14490,70,2,0.49,165033970,11398,82.44,14420,14510,14420,18740,10100,14420,14479.19,2.36,0,5885,14506,14462,14426,14382,14346,14445,14365,58,4320,500,10670,10,1,11138180,1614,21.56,1.52,12,0.10,672.00,9516.00,19250,20240426,-24.73,12990,20250409,11.55,15570,-6.94,20250310,12990,11.55,20250409,18500,-21.68,20240516,12990,11.55,20250409,0.50,Y,096240,500,57 억,,262536,N,N,983,N,00,N
 20250512,150705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14480,60,2,0.42,160007720,11051,79.93,14420,14510,14420,18740,10100,14420,14479.03,2.36,0,5843,14506,14462,14426,14382,14346,14445,14365,58,4320,500,10670,10,1,11138180,1613,21.55,1.52,12,0.10,672.00,9516.00,19250,20240426,-24.78,12990,20250409,11.47,15570,-7.00,20250310,12990,11.47,20250409,18500,-21.73,20240516,12990,11.47,20250409,0.50,Y,096240,500,57 억,,262536,N,N,1343,N,00,N
 20250512,140703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14490,70,2,0.49,149045450,10294,74.46,14420,14510,14420,18740,10100,14420,14478.87,2.36,0,5449,14506,14462,14426,14382,14346,14445,14365,58,4320,500,10670,10,1,11138180,1614,21.56,1.52,12,0.09,672.00,9516.00,19250,20240426,-24.73,12990,20250409,11.55,15570,-6.94,20250310,12990,11.55,20250409,18500,-21.68,20240516,12990,11.55,20250409,0.50,Y,096240,500,57 억,,262536,N,N,1343,N,00,N
diff --git a/096250/price/prices-20250501.csv b/096250/price/prices-20250501.csv
index 9aecd85eac1d..7e32ad9f10e1 100644
--- a/096250/price/prices-20250501.csv
+++ b/096250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13630,-420,5,-2.99,3373954585,240262,80.84,14200,14700,13620,18260,9840,14050,14045.05,0.00,0,-24355,14796,14422,14146,13772,13496,14285,13635,65,4210,500,9830,10,1,13096536,1785,54.09,3.22,12,1.83,252.00,4231.00,18410,20250415,-25.96,9300,20250331,46.56,18410,-25.96,20250415,9300,46.56,20250331,18410,-25.96,20250415,9300,46.56,20250331,1.39,Y,096250,500,65 억,,0,N,N,1,N,00,N
+20250513,150708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13700,-350,5,-2.49,3251538805,231297,77.82,14200,14700,13620,18260,9840,14050,14057.85,0.00,0,-22871,14796,14422,14146,13772,13496,14285,13635,65,4210,500,9830,10,1,13096536,1794,54.37,3.24,12,1.77,252.00,4231.00,18410,20250415,-25.58,9300,20250331,47.31,18410,-25.58,20250415,9300,47.31,20250331,18410,-25.58,20250415,9300,47.31,20250331,1.39,Y,096250,500,65 억,,0,N,N,0,N,00,N
+20250513,140709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13790,-260,5,-1.85,2834652235,200852,67.58,14200,14700,13730,18260,9840,14050,14113.14,0.00,0,-17716,14796,14422,14146,13772,13496,14285,13635,65,4210,500,9830,10,1,13096536,1806,54.72,3.26,12,1.53,252.00,4231.00,18410,20250415,-25.10,9300,20250331,48.28,18410,-25.10,20250415,9300,48.28,20250331,18410,-25.10,20250415,9300,48.28,20250331,1.39,Y,096250,500,65 억,,0,N,N,0,N,00,N
+20250513,130710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13880,-170,5,-1.21,2606403015,184284,62.00,14200,14700,13750,18260,9840,14050,14143.40,0.00,0,-14456,14796,14422,14146,13772,13496,14285,13635,65,4210,500,9830,10,1,13096536,1818,55.08,3.28,12,1.41,252.00,4231.00,18410,20250415,-24.61,9300,20250331,49.25,18410,-24.61,20250415,9300,49.25,20250331,18410,-24.61,20250415,9300,49.25,20250331,1.39,Y,096250,500,65 억,,0,N,N,0,N,00,N
+20250513,120711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13830,-220,5,-1.57,2459772425,173685,58.44,14200,14700,13750,18260,9840,14050,14162.26,0.00,0,-11628,14796,14422,14146,13772,13496,14285,13635,65,4210,500,9830,10,1,13096536,1811,54.88,3.27,12,1.33,252.00,4231.00,18410,20250415,-24.88,9300,20250331,48.71,18410,-24.88,20250415,9300,48.71,20250331,18410,-24.88,20250415,9300,48.71,20250331,1.39,Y,096250,500,65 억,,0,N,N,0,N,00,N
+20250513,110710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14000,-50,5,-0.36,2062437605,145090,48.82,14200,14700,13950,18260,9840,14050,14214.88,0.00,0,-3869,14796,14422,14146,13772,13496,14285,13635,65,4210,500,9830,10,1,13096536,1834,55.56,3.31,12,1.11,252.00,4231.00,18410,20250415,-23.95,9300,20250331,50.54,18410,-23.95,20250415,9300,50.54,20250331,18410,-23.95,20250415,9300,50.54,20250331,1.39,Y,096250,500,65 억,,0,N,N,0,N,00,N
+20250513,100712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13980,-70,5,-0.50,1861513400,130748,43.99,14200,14700,13950,18260,9840,14050,14237.41,0.00,0,-3398,14796,14422,14146,13772,13496,14285,13635,65,4210,500,9830,10,1,13096536,1831,55.48,3.30,12,1.00,252.00,4231.00,18410,20250415,-24.06,9300,20250331,50.32,18410,-24.06,20250415,9300,50.32,20250331,18410,-24.06,20250415,9300,50.32,20250331,1.39,Y,096250,500,65 억,,0,N,N,0,N,00,N
+20250513,090715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14180,130,2,0.93,938319120,65102,21.90,14200,14700,14180,18260,9840,14050,14413.06,0.00,0,8253,14796,14422,14146,13772,13496,14285,13635,65,4210,500,9830,10,1,13096536,1857,56.27,3.35,12,0.50,252.00,4231.00,18410,20250415,-22.98,9300,20250331,52.47,18410,-22.98,20250415,9300,52.47,20250331,18410,-22.98,20250415,9300,52.47,20250331,1.39,Y,096250,500,65 억,,0,N,N,0,N,00,N
 20250512,160658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14050,-230,5,-1.61,4106163610,290808,53.64,14420,14520,13870,18560,10000,14280,14119.83,0.00,0,-31281,15393,14836,14093,13536,12793,15115,13815,65,4280,500,9990,10,1,13096536,1840,55.75,3.32,12,2.22,252.00,4231.00,18410,20250415,-23.68,9300,20250331,51.08,18410,-23.68,20250415,9300,51.08,20250331,18410,-23.68,20250415,9300,51.08,20250331,1.32,Y,096250,500,65 억,,0,N,N,39606,N,00,N
 20250512,150705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14010,-270,5,-1.89,3964192360,280686,51.77,14420,14520,13870,18560,10000,14280,14123.13,0.00,0,-32383,15393,14836,14093,13536,12793,15115,13815,65,4280,500,9990,10,1,13096536,1835,55.60,3.31,12,2.14,252.00,4231.00,18410,20250415,-23.90,9300,20250331,50.65,18410,-23.90,20250415,9300,50.65,20250331,18410,-23.90,20250415,9300,50.65,20250331,1.32,Y,096250,500,65 억,,0,N,N,39606,N,00,N
 20250512,140703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13950,-330,5,-2.31,3523251295,249167,45.96,14420,14520,13870,18560,10000,14280,14140.02,0.00,0,-33327,15393,14836,14093,13536,12793,15115,13815,65,4280,500,9990,10,1,13096536,1827,55.36,3.30,12,1.90,252.00,4231.00,18410,20250415,-24.23,9300,20250331,50.00,18410,-24.23,20250415,9300,50.00,20250331,18410,-24.23,20250415,9300,50.00,20250331,1.32,Y,096250,500,65 억,,0,N,N,39606,N,00,N
diff --git a/096350/price/prices-20250501.csv b/096350/price/prices-20250501.csv
index 6a83367e641b..fe18cfb12c83 100644
--- a/096350/price/prices-20250501.csv
+++ b/096350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,367,-4,5,-1.08,214163638,581610,38.93,371,374,363,482,260,371,368.23,1.18,0,-109058,388,379,373,364,358,376,361,164,111,100,260,1,1,163761009,601,-19.32,2.02,12,0.36,-19.00,182.00,520,20240604,-29.42,292,20241209,25.68,437,-16.02,20250122,306,19.93,20250102,520,-29.42,20240604,292,25.68,20241209,0.04,Y,096350,100,163 억,,1935851,N,N,0,N,00,N
+20250513,150708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,368,-3,5,-0.81,193102909,524101,35.08,371,374,363,482,260,371,368.45,1.18,0,-60484,388,379,373,364,358,376,361,164,111,100,260,1,1,163761009,603,-19.37,2.02,12,0.32,-19.00,182.00,520,20240604,-29.23,292,20241209,26.03,437,-15.79,20250122,306,20.26,20250102,520,-29.23,20240604,292,26.03,20241209,0.04,Y,096350,100,163 억,,1935851,N,N,0,N,00,N
+20250513,140709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,369,-2,5,-0.54,167315312,453824,30.38,371,374,363,482,260,371,368.68,1.18,0,-63016,388,379,373,364,358,376,361,164,111,100,260,1,1,163761009,604,-19.42,2.03,12,0.28,-19.00,182.00,520,20240604,-29.04,292,20241209,26.37,437,-15.56,20250122,306,20.59,20250102,520,-29.04,20240604,292,26.37,20241209,0.04,Y,096350,100,163 억,,1935851,N,N,0,N,00,N
+20250513,130710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,368,-3,5,-0.81,148801370,403490,27.01,371,374,363,482,260,371,368.79,1.18,0,-58702,388,379,373,364,358,376,361,164,111,100,260,1,1,163761009,603,-19.37,2.02,12,0.25,-19.00,182.00,520,20240604,-29.23,292,20241209,26.03,437,-15.79,20250122,306,20.26,20250102,520,-29.23,20240604,292,26.03,20241209,0.04,Y,096350,100,163 억,,1935851,N,N,0,N,00,N
+20250513,120711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,371,0,3,0.00,119196646,323061,21.63,371,374,363,482,260,371,368.96,1.18,0,-47965,388,379,373,364,358,376,361,164,111,100,260,1,1,163761009,608,-19.53,2.04,12,0.20,-19.00,182.00,520,20240604,-28.65,292,20241209,27.05,437,-15.10,20250122,306,21.24,20250102,520,-28.65,20240604,292,27.05,20241209,0.04,Y,096350,100,163 억,,1935851,N,N,0,N,00,N
+20250513,110711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,371,0,3,0.00,102491781,277862,18.60,371,374,363,482,260,371,368.86,1.18,0,-36582,388,379,373,364,358,376,361,164,111,100,260,1,1,163761009,608,-19.53,2.04,12,0.17,-19.00,182.00,520,20240604,-28.65,292,20241209,27.05,437,-15.10,20250122,306,21.24,20250102,520,-28.65,20240604,292,27.05,20241209,0.04,Y,096350,100,163 억,,1935851,N,N,0,N,00,N
+20250513,100713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,371,0,3,0.00,84304667,228823,15.32,371,374,363,482,260,371,368.43,1.18,0,-8205,388,379,373,364,358,376,361,164,111,100,260,1,1,163761009,608,-19.53,2.04,12,0.14,-19.00,182.00,520,20240604,-28.65,292,20241209,27.05,437,-15.10,20250122,306,21.24,20250102,520,-28.65,20240604,292,27.05,20241209,0.04,Y,096350,100,163 억,,1935851,N,N,0,N,00,N
+20250513,090715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,368,-3,5,-0.81,26803508,73291,4.91,371,371,363,482,260,371,365.71,1.18,0,-2088,388,379,373,364,358,376,361,164,111,100,260,1,1,163761009,603,-19.37,2.02,12,0.04,-19.00,182.00,520,20240604,-29.23,292,20241209,26.03,437,-15.79,20250122,306,20.26,20250102,520,-29.23,20240604,292,26.03,20241209,0.04,Y,096350,100,163 억,,1935851,N,N,0,N,00,N
 20250512,160658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,371,-3,5,-0.80,557107525,1493651,174.05,380,382,367,486,262,374,372.98,1.36,0,-288712,385,379,371,365,357,382,368,164,112,100,260,1,1,163761009,608,-19.53,2.04,12,0.91,-19.00,182.00,520,20240604,-28.65,292,20241209,27.05,437,-15.10,20250122,306,21.24,20250102,520,-28.65,20240604,292,27.05,20241209,0.04,Y,096350,100,163 억,,2234278,N,N,0,N,00,N
 20250512,150705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,368,-6,5,-1.60,532817401,1427894,166.39,380,382,367,486,262,374,373.15,1.36,0,-262199,385,379,371,365,357,382,368,164,112,100,260,1,1,163761009,603,-19.37,2.02,12,0.87,-19.00,182.00,520,20240604,-29.23,292,20241209,26.03,437,-15.79,20250122,306,20.26,20250102,520,-29.23,20240604,292,26.03,20241209,0.04,Y,096350,100,163 억,,2234278,N,N,0,N,00,N
 20250512,140704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,371,-3,5,-0.80,457545490,1223685,142.60,380,382,367,486,262,374,373.91,1.36,0,-220041,385,379,371,365,357,382,368,164,112,100,260,1,1,163761009,608,-19.53,2.04,12,0.75,-19.00,182.00,520,20240604,-28.65,292,20241209,27.05,437,-15.10,20250122,306,21.24,20250102,520,-28.65,20240604,292,27.05,20241209,0.04,Y,096350,100,163 억,,2234278,N,N,0,N,00,N
diff --git a/096530/price/prices-20250501.csv b/096530/price/prices-20250501.csv
index 8aa93cf89656..76e62fc4cd1d 100644
--- a/096530/price/prices-20250501.csv
+++ b/096530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160700,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,29500,2350,2,8.66,31872523975,1092566,159.77,27250,30200,26950,35250,19050,27150,29172.15,14.75,0,228252,29850,28500,26850,25500,23850,27675,24675,261,8100,500,19540,50,1,52225994,15407,-75.84,1.31,12,2.09,-389.00,22500.00,35950,20240819,-17.94,19500,20240805,51.28,30200,-2.32,20250513,21450,37.53,20250407,35950,-17.94,20240819,19500,51.28,20240805,2.24,Y,096530,500,261 억,,7702010,N,N,3773,N,00,N
+20250513,150709,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,29500,2350,2,8.66,30654389975,1051331,153.74,27250,30200,26950,35250,19050,27150,29157.70,14.75,0,228845,29850,28500,26850,25500,23850,27675,24675,261,8100,500,19540,50,1,52225994,15407,-75.84,1.31,12,2.01,-389.00,22500.00,35950,20240819,-17.94,19500,20240805,51.28,30200,-2.32,20250513,21450,37.53,20250407,35950,-17.94,20240819,19500,51.28,20240805,2.24,Y,096530,500,261 억,,7702010,N,N,47282,N,00,N
+20250513,140709,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,29750,2600,2,9.58,22777770925,786981,115.08,27250,29850,26950,35250,19050,27150,28943.23,14.75,0,155127,29850,28500,26850,25500,23850,27675,24675,261,8100,500,19540,50,1,52225994,15537,-76.48,1.32,12,1.51,-389.00,22500.00,35950,20240819,-17.25,19500,20240805,52.56,29850,-0.34,20250513,21450,38.69,20250407,35950,-17.25,20240819,19500,52.56,20240805,2.24,Y,096530,500,261 억,,7702010,N,N,47282,N,00,N
+20250513,130710,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,29000,1850,2,6.81,17809636675,618389,90.43,27250,29700,26950,35250,19050,27150,28800.05,14.75,0,138753,29850,28500,26850,25500,23850,27675,24675,261,8100,500,19540,50,1,52225994,15146,-74.55,1.29,12,1.18,-389.00,22500.00,35950,20240819,-19.33,19500,20240805,48.72,29700,-2.36,20250513,21450,35.20,20250407,35950,-19.33,20240819,19500,48.72,20240805,2.24,Y,096530,500,261 억,,7702010,N,N,47282,N,00,N
+20250513,120712,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,29200,2050,2,7.55,16277191500,565723,82.73,27250,29700,26950,35250,19050,27150,28772.37,14.75,0,127340,29850,28500,26850,25500,23850,27675,24675,261,8100,500,19540,50,1,52225994,15250,-75.06,1.30,12,1.08,-389.00,22500.00,35950,20240819,-18.78,19500,20240805,49.74,29700,-1.68,20250513,21450,36.13,20250407,35950,-18.78,20240819,19500,49.74,20240805,2.24,Y,096530,500,261 억,,7702010,N,N,47282,N,00,N
+20250513,110711,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,29150,2000,2,7.37,12062253775,422144,61.73,27250,29400,26950,35250,19050,27150,28573.79,14.75,0,113871,29850,28500,26850,25500,23850,27675,24675,261,8100,500,19540,50,1,52225994,15224,-74.94,1.30,12,0.81,-389.00,22500.00,35950,20240819,-18.92,19500,20240805,49.49,29400,-0.85,20250513,21450,35.90,20250407,35950,-18.92,20240819,19500,49.49,20240805,2.24,Y,096530,500,261 억,,7702010,N,N,47282,N,00,N
+20250513,100713,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28550,1400,2,5.16,5909471050,209963,30.70,27250,28650,26950,35250,19050,27150,28145.30,14.75,0,54748,29850,28500,26850,25500,23850,27675,24675,261,8100,500,19540,50,1,52225994,14911,-73.39,1.27,12,0.40,-389.00,22500.00,35950,20240819,-20.58,19500,20240805,46.41,29350,-2.73,20250106,21450,33.10,20250407,35950,-20.58,20240819,19500,46.41,20240805,2.24,Y,096530,500,261 억,,7702010,N,N,47282,N,00,N
+20250513,090715,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27350,200,2,0.74,196695025,7247,1.06,27250,27400,26950,35250,19050,27150,27141.58,14.75,0,-1379,29850,28500,26850,25500,23850,27675,24675,261,8100,500,19540,50,1,52225994,14284,-70.31,1.22,12,0.01,-389.00,22500.00,35950,20240819,-23.92,19500,20240805,40.26,29350,-6.81,20250106,21450,27.51,20250407,35950,-23.92,20240819,19500,40.26,20240805,2.24,Y,096530,500,261 억,,7702010,N,N,47282,N,00,N
 20250512,160658,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27150,-100,5,-0.37,18720799250,683852,272.16,27550,28200,25200,35400,19100,27250,27375.51,15.04,0,-98020,28050,27650,27150,26750,26250,27850,26950,261,8150,500,19620,50,1,52225994,14179,-69.79,1.21,12,1.31,-389.00,22500.00,35950,20240819,-24.48,19500,20240805,39.23,29350,-7.50,20250106,21450,26.57,20250407,35950,-24.48,20240819,19500,39.23,20240805,2.25,Y,096530,500,261 억,,7852390,N,N,47282,N,00,N
 20250512,150706,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27200,-50,5,-0.18,18378818450,671242,267.15,27550,28200,25200,35400,19100,27250,27380.32,15.04,0,-98146,28050,27650,27150,26750,26250,27850,26950,261,8150,500,19620,50,1,52225994,14205,-69.92,1.21,12,1.29,-389.00,22500.00,35950,20240819,-24.34,19500,20240805,39.49,29350,-7.33,20250106,21450,26.81,20250407,35950,-24.34,20240819,19500,39.49,20240805,2.25,Y,096530,500,261 억,,7852390,N,N,4905,N,00,N
 20250512,140704,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27100,-150,5,-0.55,16711118150,609643,242.63,27550,28200,25200,35400,19100,27250,27411.32,15.04,0,-93744,28050,27650,27150,26750,26250,27850,26950,261,8150,500,19620,50,1,52225994,14153,-69.67,1.20,12,1.17,-389.00,22500.00,35950,20240819,-24.62,19500,20240805,38.97,29350,-7.67,20250106,21450,26.34,20250407,35950,-24.62,20240819,19500,38.97,20240805,2.25,Y,096530,500,261 억,,7852390,N,N,4905,N,00,N
diff --git a/096610/price/prices-20250501.csv b/096610/price/prices-20250501.csv
index d9d7d67046f4..f3fca986d0e5 100644
--- a/096610/price/prices-20250501.csv
+++ b/096610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160700,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240429,0.00,2965,20240429,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240513,2965,0.00,20240513,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N
+20250513,150709,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240429,0.00,2965,20240429,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240513,2965,0.00,20240513,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N
+20250513,140710,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240429,0.00,2965,20240429,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240513,2965,0.00,20240513,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N
+20250513,130710,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240429,0.00,2965,20240429,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240513,2965,0.00,20240513,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N
+20250513,120712,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240429,0.00,2965,20240429,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240513,2965,0.00,20240513,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N
+20250513,110711,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240429,0.00,2965,20240429,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240513,2965,0.00,20240513,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N
+20250513,100713,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240429,0.00,2965,20240429,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240513,2965,0.00,20240513,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N
+20250513,090715,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240429,0.00,2965,20240429,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240513,2965,0.00,20240513,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N
 20250512,160658,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240426,0.00,2965,20240426,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240513,2965,0.00,20240513,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N
 20250512,150706,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240426,0.00,2965,20240426,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240513,2965,0.00,20240513,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N
 20250512,140704,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240426,0.00,2965,20240426,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240513,2965,0.00,20240513,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N
diff --git a/096630/price/prices-20250501.csv b/096630/price/prices-20250501.csv
index 3ff7b6fce2be..8d87f937778b 100644
--- a/096630/price/prices-20250501.csv
+++ b/096630/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,1,2,0.16,90995356,145111,100.56,630,635,621,817,441,629,627.07,1.94,0,5109,638,633,625,620,612,636,623,159,188,200,420,1,1,79381616,500,-1.94,0.88,12,0.18,-324.00,720.00,2250,20240523,-72.00,490,20241209,28.57,724,-12.98,20250117,553,13.92,20250331,2250,-72.00,20240523,490,28.57,20241209,1.29,Y,096630,200,158 억,,1541719,N,N,4684,N,00,N
+20250513,150709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,632,3,2,0.48,87186525,139080,96.38,630,635,621,817,441,629,626.88,1.94,0,5004,638,633,625,620,612,636,623,159,188,200,420,1,1,79381616,502,-1.95,0.88,12,0.18,-324.00,720.00,2250,20240523,-71.91,490,20241209,28.98,724,-12.71,20250117,553,14.29,20250331,2250,-71.91,20240523,490,28.98,20241209,1.29,Y,096630,200,158 억,,1541719,N,N,2400,N,00,N
+20250513,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,1,2,0.16,65657056,104854,72.67,630,635,621,817,441,629,626.18,1.94,0,6835,638,633,625,620,612,636,623,159,188,200,420,1,1,79381616,500,-1.94,0.88,12,0.13,-324.00,720.00,2250,20240523,-72.00,490,20241209,28.57,724,-12.98,20250117,553,13.92,20250331,2250,-72.00,20240523,490,28.57,20241209,1.29,Y,096630,200,158 억,,1541719,N,N,2400,N,00,N
+20250513,130711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,632,3,2,0.48,61652454,98500,68.26,630,635,621,817,441,629,625.91,1.94,0,7121,638,633,625,620,612,636,623,159,188,200,420,1,1,79381616,502,-1.95,0.88,12,0.12,-324.00,720.00,2250,20240523,-71.91,490,20241209,28.98,724,-12.71,20250117,553,14.29,20250331,2250,-71.91,20240523,490,28.98,20241209,1.29,Y,096630,200,158 억,,1541719,N,N,2400,N,00,N
+20250513,120712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,633,4,2,0.64,61085676,97602,67.64,630,635,621,817,441,629,625.87,1.94,0,7072,638,633,625,620,612,636,623,159,188,200,420,1,1,79381616,502,-1.95,0.88,12,0.12,-324.00,720.00,2250,20240523,-71.87,490,20241209,29.18,724,-12.57,20250117,553,14.47,20250331,2250,-71.87,20240523,490,29.18,20241209,1.29,Y,096630,200,158 억,,1541719,N,N,2400,N,00,N
+20250513,110711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,0,3,0.00,48891265,78294,54.26,630,630,621,817,441,629,624.46,1.94,0,5673,638,633,625,620,612,636,623,159,188,200,420,1,1,79381616,499,-1.94,0.87,12,0.10,-324.00,720.00,2250,20240523,-72.04,490,20241209,28.37,724,-13.12,20250117,553,13.74,20250331,2250,-72.04,20240523,490,28.37,20241209,1.29,Y,096630,200,158 억,,1541719,N,N,2400,N,00,N
+20250513,100713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,624,-5,5,-0.79,33753429,54102,37.49,630,630,621,817,441,629,623.89,1.94,0,7268,638,633,625,620,612,636,623,159,188,200,420,1,1,79381616,495,-1.93,0.87,12,0.07,-324.00,720.00,2250,20240523,-72.27,490,20241209,27.35,724,-13.81,20250117,553,12.84,20250331,2250,-72.27,20240523,490,27.35,20241209,1.29,Y,096630,200,158 억,,1541719,N,N,2400,N,00,N
+20250513,090716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,624,-5,5,-0.79,5980179,9556,6.62,630,630,624,817,441,629,625.80,1.94,0,-273,638,633,625,620,612,636,623,159,188,200,420,1,1,79381616,495,-1.93,0.87,12,0.01,-324.00,720.00,2250,20240523,-72.27,490,20241209,27.35,724,-13.81,20250117,553,12.84,20250331,2250,-72.27,20240523,490,27.35,20241209,1.29,Y,096630,200,158 억,,1541719,N,N,2400,N,00,N
 20250512,160659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,12,2,1.94,90365893,144203,65.18,617,630,617,802,432,617,626.66,1.91,0,29291,639,628,619,608,599,623,603,159,185,200,410,1,1,79381616,499,-1.94,0.87,12,0.18,-324.00,720.00,2250,20240523,-72.04,490,20241209,28.37,724,-13.12,20250117,553,13.74,20250331,2250,-72.04,20240523,490,28.37,20241209,1.28,Y,096630,200,158 억,,1516512,N,N,2400,N,00,N
 20250512,150706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,628,11,2,1.78,75490736,120539,54.49,617,630,617,802,432,617,626.28,1.91,0,26142,639,628,619,608,599,623,603,159,185,200,410,1,1,79381616,499,-1.94,0.87,12,0.15,-324.00,720.00,2250,20240523,-72.09,490,20241209,28.16,724,-13.26,20250117,553,13.56,20250331,2250,-72.09,20240523,490,28.16,20241209,1.28,Y,096630,200,158 억,,1516512,N,N,8657,N,00,N
 20250512,140704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,628,11,2,1.78,66189964,105693,47.77,617,630,617,802,432,617,626.25,1.91,0,21283,639,628,619,608,599,623,603,159,185,200,410,1,1,79381616,499,-1.94,0.87,12,0.13,-324.00,720.00,2250,20240523,-72.09,490,20241209,28.16,724,-13.26,20250117,553,13.56,20250331,2250,-72.09,20240523,490,28.16,20241209,1.28,Y,096630,200,158 억,,1516512,N,N,8657,N,00,N
diff --git a/096690/price/prices-20250501.csv b/096690/price/prices-20250501.csv
index 26fb00ca12cb..2210da6cdea2 100644
--- a/096690/price/prices-20250501.csv
+++ b/096690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1610,19,2,1.19,68985898,43162,177.86,1621,1621,1580,2065,1114,1591,1598.30,0.67,0,3348,1636,1613,1584,1561,1532,1625,1573,837,474,2500,1010,1,1,33477189,539,-1.20,0.47,12,0.13,-1344.00,3436.00,2255,20240603,-28.60,982,20241118,63.95,1750,-8.00,20250106,1144,40.73,20250320,2255,-28.60,20240603,982,63.95,20241118,0.11,Y,096690,2500,836 억,,225423,N,N,331,N,00,N
+20250513,150709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1600,9,2,0.57,60935941,38151,157.21,1621,1621,1580,2065,1114,1591,1597.23,0.67,0,3069,1636,1613,1584,1561,1532,1625,1573,837,474,2500,1010,1,1,33477189,536,-1.19,0.47,12,0.11,-1344.00,3436.00,2255,20240603,-29.05,982,20241118,62.93,1750,-8.57,20250106,1144,39.86,20250320,2255,-29.05,20240603,982,62.93,20241118,0.11,Y,096690,2500,836 억,,225423,N,N,220,N,00,N
+20250513,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1598,7,2,0.44,55338037,34649,142.78,1621,1621,1580,2065,1114,1591,1597.10,0.67,0,2554,1636,1613,1584,1561,1532,1625,1573,837,474,2500,1010,1,1,33477189,535,-1.19,0.47,12,0.10,-1344.00,3436.00,2255,20240603,-29.14,982,20241118,62.73,1750,-8.69,20250106,1144,39.69,20250320,2255,-29.14,20240603,982,62.73,20241118,0.11,Y,096690,2500,836 억,,225423,N,N,220,N,00,N
+20250513,130711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1599,8,2,0.50,43725377,27368,112.78,1621,1621,1580,2065,1114,1591,1597.68,0.67,0,2228,1636,1613,1584,1561,1532,1625,1573,837,474,2500,1010,1,1,33477189,535,-1.19,0.47,12,0.08,-1344.00,3436.00,2255,20240603,-29.09,982,20241118,62.83,1750,-8.63,20250106,1144,39.77,20250320,2255,-29.09,20240603,982,62.83,20241118,0.11,Y,096690,2500,836 억,,225423,N,N,220,N,00,N
+20250513,120712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1604,13,2,0.82,39693719,24847,102.39,1621,1621,1580,2065,1114,1591,1597.53,0.67,0,2086,1636,1613,1584,1561,1532,1625,1573,837,474,2500,1010,1,1,33477189,537,-1.19,0.47,12,0.07,-1344.00,3436.00,2255,20240603,-28.87,982,20241118,63.34,1750,-8.34,20250106,1144,40.21,20250320,2255,-28.87,20240603,982,63.34,20241118,0.11,Y,096690,2500,836 억,,225423,N,N,220,N,00,N
+20250513,110712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1610,19,2,1.19,39395175,24661,101.62,1621,1621,1580,2065,1114,1591,1597.47,0.67,0,2120,1636,1613,1584,1561,1532,1625,1573,837,474,2500,1010,1,1,33477189,539,-1.20,0.47,12,0.07,-1344.00,3436.00,2255,20240603,-28.60,982,20241118,63.95,1750,-8.00,20250106,1144,40.73,20250320,2255,-28.60,20240603,982,63.95,20241118,0.11,Y,096690,2500,836 억,,225423,N,N,220,N,00,N
+20250513,100714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1615,24,2,1.51,35792456,22423,92.40,1621,1621,1580,2065,1114,1591,1596.24,0.67,0,2393,1636,1613,1584,1561,1532,1625,1573,837,474,2500,1010,1,1,33477189,541,-1.20,0.47,12,0.07,-1344.00,3436.00,2255,20240603,-28.38,982,20241118,64.46,1750,-7.71,20250106,1144,41.17,20250320,2255,-28.38,20240603,982,64.46,20241118,0.11,Y,096690,2500,836 억,,225423,N,N,220,N,00,N
+20250513,090716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1598,7,2,0.44,16196722,10153,41.84,1621,1621,1590,2065,1114,1591,1595.26,0.67,0,245,1636,1613,1584,1561,1532,1625,1573,837,474,2500,1010,1,1,33477189,535,-1.19,0.47,12,0.03,-1344.00,3436.00,2255,20240603,-29.14,982,20241118,62.73,1750,-8.69,20250106,1144,39.69,20250320,2255,-29.14,20240603,982,62.73,20241118,0.11,Y,096690,2500,836 억,,225423,N,N,220,N,00,N
 20250512,160659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1591,40,2,2.58,38376983,24266,303.33,1555,1607,1555,2015,1086,1551,1581.51,0.68,0,-2770,1609,1580,1555,1526,1501,1567,1513,837,464,2500,990,1,1,33477189,533,-1.18,0.46,12,0.07,-1344.00,3436.00,2255,20240603,-29.45,982,20241118,62.02,1750,-9.09,20250106,1144,39.07,20250320,2255,-29.45,20240603,982,62.02,20241118,0.11,Y,096690,2500,836 억,,226353,N,N,220,N,00,N
 20250512,150706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1584,33,2,2.13,34899534,22069,275.86,1555,1607,1555,2015,1086,1551,1581.38,0.68,0,-3517,1609,1580,1555,1526,1501,1567,1513,837,464,2500,990,1,1,33477189,530,-1.18,0.46,12,0.07,-1344.00,3436.00,2255,20240603,-29.76,982,20241118,61.30,1750,-9.49,20250106,1144,38.46,20250320,2255,-29.76,20240603,982,61.30,20241118,0.11,Y,096690,2500,836 억,,226353,N,N,1140,N,00,N
 20250512,140705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1590,39,2,2.51,30496915,19283,241.04,1555,1607,1555,2015,1086,1551,1581.54,0.68,0,-4154,1609,1580,1555,1526,1501,1567,1513,837,464,2500,990,1,1,33477189,532,-1.18,0.46,12,0.06,-1344.00,3436.00,2255,20240603,-29.49,982,20241118,61.91,1750,-9.14,20250106,1144,38.99,20250320,2255,-29.49,20240603,982,61.91,20241118,0.11,Y,096690,2500,836 억,,226353,N,N,1140,N,00,N
diff --git a/096760/price/prices-20250501.csv b/096760/price/prices-20250501.csv
index 2e36cefec3f1..c0cf7b36f4ea 100644
--- a/096760/price/prices-20250501.csv
+++ b/096760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160701,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3090,25,2,0.82,236295521,76556,277.05,3070,3100,3070,3980,2150,3065,3086.57,1.82,0,24723,3091,3077,3061,3047,3031,3070,3040,370,915,500,2200,5,1,73924942,2284,3.65,0.94,12,0.10,847.00,3284.00,3905,20240920,-20.87,2650,20241209,16.60,3135,-1.44,20250227,2795,10.55,20250203,3905,-20.87,20240920,2650,16.60,20241209,0.16,Y,096760,500,369 억,,1346669,N,N,3011,N,00,N
+20250513,150710,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3095,30,2,0.98,228340511,73984,267.74,3070,3100,3070,3980,2150,3065,3086.35,1.82,0,24946,3091,3077,3061,3047,3031,3070,3040,370,915,500,2200,5,1,73924942,2288,3.65,0.94,12,0.10,847.00,3284.00,3905,20240920,-20.74,2650,20241209,16.79,3135,-1.28,20250227,2795,10.73,20250203,3905,-20.74,20240920,2650,16.79,20241209,0.16,Y,096760,500,369 억,,1346669,N,N,3255,N,00,N
+20250513,140710,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3090,25,2,0.82,211511556,68546,248.06,3070,3100,3070,3980,2150,3065,3085.69,1.82,0,23452,3091,3077,3061,3047,3031,3070,3040,370,915,500,2200,5,1,73924942,2284,3.65,0.94,12,0.09,847.00,3284.00,3905,20240920,-20.87,2650,20241209,16.60,3135,-1.44,20250227,2795,10.55,20250203,3905,-20.87,20240920,2650,16.60,20241209,0.16,Y,096760,500,369 억,,1346669,N,N,3255,N,00,N
+20250513,130711,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3090,25,2,0.82,169142937,54846,198.48,3070,3100,3070,3980,2150,3065,3083.96,1.82,0,15911,3091,3077,3061,3047,3031,3070,3040,370,915,500,2200,5,1,73924942,2284,3.65,0.94,12,0.07,847.00,3284.00,3905,20240920,-20.87,2650,20241209,16.60,3135,-1.44,20250227,2795,10.55,20250203,3905,-20.87,20240920,2650,16.60,20241209,0.16,Y,096760,500,369 억,,1346669,N,N,3255,N,00,N
+20250513,120713,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3085,20,2,0.65,133504018,43288,156.65,3070,3100,3070,3980,2150,3065,3084.09,1.82,0,13520,3091,3077,3061,3047,3031,3070,3040,370,915,500,2200,5,1,73924942,2281,3.64,0.94,12,0.06,847.00,3284.00,3905,20240920,-21.00,2650,20241209,16.42,3135,-1.59,20250227,2795,10.38,20250203,3905,-21.00,20240920,2650,16.42,20241209,0.16,Y,096760,500,369 억,,1346669,N,N,3255,N,00,N
+20250513,110712,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3085,20,2,0.65,129641123,42036,152.12,3070,3100,3070,3980,2150,3065,3084.05,1.82,0,13607,3091,3077,3061,3047,3031,3070,3040,370,915,500,2200,5,1,73924942,2281,3.64,0.94,12,0.06,847.00,3284.00,3905,20240920,-21.00,2650,20241209,16.42,3135,-1.59,20250227,2795,10.38,20250203,3905,-21.00,20240920,2650,16.42,20241209,0.16,Y,096760,500,369 억,,1346669,N,N,3255,N,00,N
+20250513,100714,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3090,25,2,0.82,80480042,26115,94.51,3070,3100,3070,3980,2150,3065,3081.76,1.82,0,6304,3091,3077,3061,3047,3031,3070,3040,370,915,500,2200,5,1,73924942,2284,3.65,0.94,12,0.04,847.00,3284.00,3905,20240920,-20.87,2650,20241209,16.60,3135,-1.44,20250227,2795,10.55,20250203,3905,-20.87,20240920,2650,16.60,20241209,0.16,Y,096760,500,369 억,,1346669,N,N,3255,N,00,N
+20250513,090716,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3070,5,2,0.16,16755065,5450,19.72,3070,3085,3070,3980,2150,3065,3074.32,1.82,0,637,3091,3077,3061,3047,3031,3070,3040,370,915,500,2200,5,1,73924942,2269,3.62,0.93,12,0.01,847.00,3284.00,3905,20240920,-21.38,2650,20241209,15.85,3135,-2.07,20250227,2795,9.84,20250203,3905,-21.38,20240920,2650,15.85,20241209,0.16,Y,096760,500,369 억,,1346669,N,N,3255,N,00,N
 20250512,160659,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3065,5,2,0.16,84552225,27633,57.40,3075,3075,3045,3975,2145,3060,3059.83,1.83,0,-4843,3103,3081,3058,3036,3013,3070,3025,370,915,500,2200,5,1,73924942,2266,3.62,0.93,12,0.04,847.00,3284.00,3905,20240920,-21.51,2650,20241209,15.66,3135,-2.23,20250227,2795,9.66,20250203,3905,-21.51,20240920,2650,15.66,20241209,0.15,Y,096760,500,369 억,,1350683,N,N,3255,N,00,N
 20250512,150706,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3060,0,3,0.00,80470055,26300,54.63,3075,3075,3045,3975,2145,3060,3059.70,1.83,0,-4508,3103,3081,3058,3036,3013,3070,3025,370,915,500,2200,5,1,73924942,2262,3.61,0.93,12,0.04,847.00,3284.00,3905,20240920,-21.64,2650,20241209,15.47,3135,-2.39,20250227,2795,9.48,20250203,3905,-21.64,20240920,2650,15.47,20241209,0.15,Y,096760,500,369 억,,1350683,N,N,1995,N,00,N
 20250512,140705,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3045,-15,5,-0.49,72029400,23541,48.90,3075,3075,3045,3975,2145,3060,3059.74,1.83,0,-2497,3103,3081,3058,3036,3013,3070,3025,370,915,500,2200,5,1,73924942,2251,3.60,0.93,12,0.03,847.00,3284.00,3905,20240920,-22.02,2650,20241209,14.91,3135,-2.87,20250227,2795,8.94,20250203,3905,-22.02,20240920,2650,14.91,20241209,0.15,Y,096760,500,369 억,,1350683,N,N,1995,N,00,N
diff --git a/096770/price/prices-20250501.csv b/096770/price/prices-20250501.csv
index c6fa4267ffed..17777c76939d 100644
--- a/096770/price/prices-20250501.csv
+++ b/096770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160701,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,90200,-2400,5,-2.59,32506200650,357856,160.57,92300,93000,90100,120300,64900,92600,90835.99,13.54,0,-115417,94066,93332,92266,91532,90466,93700,91900,7798,27700,5000,68520,100,1,151034776,136233,-4.25,0.55,12,0.24,-21236.00,164556.00,140200,20250313,-35.66,90100,20250513,0.11,140200,-35.66,20250313,90100,0.11,20250513,140200,-35.66,20250313,90100,0.11,20250513,0.39,Y,096770,5000,7797 억,,20444273,N,N,104707,N,00,N
+20250513,150710,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,90200,-2400,5,-2.59,29688356950,326605,146.55,92300,93000,90100,120300,64900,92600,90899.89,13.54,0,-105608,94066,93332,92266,91532,90466,93700,91900,7798,27700,5000,68520,100,1,151034776,136233,-4.25,0.55,12,0.22,-21236.00,164556.00,140200,20250313,-35.66,90100,20250513,0.11,140200,-35.66,20250313,90100,0.11,20250513,140200,-35.66,20250313,90100,0.11,20250513,0.39,Y,096770,5000,7797 억,,20444273,N,N,49675,N,00,N
+20250513,140711,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,90500,-2100,5,-2.27,24909288250,273690,122.81,92300,93000,90300,120300,64900,92600,91012.78,13.54,0,-88049,94066,93332,92266,91532,90466,93700,91900,7798,27700,5000,68520,100,1,151034776,136686,-4.26,0.55,12,0.18,-21236.00,164556.00,140200,20250313,-35.45,90300,20250513,0.22,140200,-35.45,20250313,90300,0.22,20250513,140200,-35.45,20250313,90300,0.22,20250513,0.39,Y,096770,5000,7797 억,,20444273,N,N,49675,N,00,N
+20250513,130711,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,90700,-1900,5,-2.05,19695320850,216100,96.96,92300,93000,90500,120300,64900,92600,91139.85,13.54,0,-70137,94066,93332,92266,91532,90466,93700,91900,7798,27700,5000,68520,100,1,151034776,136989,-4.27,0.55,12,0.14,-21236.00,164556.00,140200,20250313,-35.31,90500,20250513,0.22,140200,-35.31,20250313,90500,0.22,20250513,140200,-35.31,20250313,90500,0.22,20250513,0.39,Y,096770,5000,7797 억,,20444273,N,N,49675,N,00,N
+20250513,120713,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,90700,-1900,5,-2.05,17478911050,191652,86.00,92300,93000,90500,120300,64900,92600,91201.30,13.54,0,-63582,94066,93332,92266,91532,90466,93700,91900,7798,27700,5000,68520,100,1,151034776,136989,-4.27,0.55,12,0.13,-21236.00,164556.00,140200,20250313,-35.31,90500,20250513,0.22,140200,-35.31,20250313,90500,0.22,20250513,140200,-35.31,20250313,90500,0.22,20250513,0.39,Y,096770,5000,7797 억,,20444273,N,N,49675,N,00,N
+20250513,110712,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,90900,-1700,5,-1.84,13483996200,147613,66.23,92300,93000,90500,120300,64900,92600,91346.94,13.54,0,-47314,94066,93332,92266,91532,90466,93700,91900,7798,27700,5000,68520,100,1,151034776,137291,-4.28,0.55,12,0.10,-21236.00,164556.00,140200,20250313,-35.16,90500,20250513,0.44,140200,-35.16,20250313,90500,0.44,20250513,140200,-35.16,20250313,90500,0.44,20250513,0.39,Y,096770,5000,7797 억,,20444273,N,N,49675,N,00,N
+20250513,100714,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,90850,-1750,5,-1.89,10499490750,114783,51.50,92300,93000,90500,120300,64900,92600,91472.52,13.54,0,-38211,94066,93332,92266,91532,90466,93700,91900,7798,27700,5000,68520,100,1,151034776,137215,-4.28,0.55,12,0.08,-21236.00,164556.00,140200,20250313,-35.20,90500,20250513,0.39,140200,-35.20,20250313,90500,0.39,20250513,140200,-35.20,20250313,90500,0.39,20250513,0.39,Y,096770,5000,7797 억,,20444273,N,N,49675,N,00,N
+20250513,090716,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,92700,100,2,0.11,2010224550,21738,9.75,92300,93000,92200,120300,64900,92600,92475.14,13.54,0,-1363,94066,93332,92266,91532,90466,93700,91900,7798,27700,5000,68520,100,1,151034776,140009,-4.37,0.56,12,0.01,-21236.00,164556.00,140200,20250313,-33.88,90800,20250509,2.09,140200,-33.88,20250313,90800,2.09,20250509,140200,-33.88,20250313,90800,2.09,20250509,0.39,Y,096770,5000,7797 억,,20444273,N,N,49675,N,00,N
 20250512,160659,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,92600,1800,2,1.98,20562439950,222864,64.09,91200,93000,91200,118000,63600,90800,92264.27,13.50,0,52428,94533,92666,91733,89866,88933,92200,89400,7798,27200,5000,67190,100,1,151034776,139858,-4.36,0.56,12,0.15,-21236.00,164556.00,140200,20250313,-33.95,90800,20250509,1.98,140200,-33.95,20250313,90800,1.98,20250509,140200,-33.95,20250313,90800,1.98,20250509,0.39,Y,096770,5000,7797 억,,20387131,N,N,49675,N,00,N
 20250512,150707,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,92200,1400,2,1.54,17507016050,189802,54.58,91200,93000,91200,118000,63600,90800,92238.31,13.50,0,46373,94533,92666,91733,89866,88933,92200,89400,7798,27200,5000,67190,100,1,151034776,139254,-4.34,0.56,12,0.13,-21236.00,164556.00,140200,20250313,-34.24,90800,20250509,1.54,140200,-34.24,20250313,90800,1.54,20250509,140200,-34.24,20250313,90800,1.54,20250509,0.39,Y,096770,5000,7797 억,,20387131,N,N,84326,N,00,N
 20250512,140705,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,92200,1400,2,1.54,13860146950,150233,43.20,91200,93000,91200,118000,63600,90800,92257.67,13.50,0,40691,94533,92666,91733,89866,88933,92200,89400,7798,27200,5000,67190,100,1,151034776,139254,-4.34,0.56,12,0.10,-21236.00,164556.00,140200,20250313,-34.24,90800,20250509,1.54,140200,-34.24,20250313,90800,1.54,20250509,140200,-34.24,20250313,90800,1.54,20250509,0.39,Y,096770,5000,7797 억,,20387131,N,N,84326,N,00,N
diff --git a/096870/price/prices-20250501.csv b/096870/price/prices-20250501.csv
index dfa860254703..59903ab24aef 100644
--- a/096870/price/prices-20250501.csv
+++ b/096870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-15,5,-0.55,71998685,26436,242.22,2720,2780,2680,3515,1895,2705,2723.51,2.81,0,545,2825,2765,2720,2660,2615,2795,2690,33,810,500,1890,5,1,6678400,180,-67.25,1.20,12,0.40,-40.00,2247.00,3240,20240502,-16.98,2150,20241025,25.12,3070,-12.38,20250121,2420,11.16,20250401,3150,-14.60,20240513,2150,25.12,20241025,0.00,Y,096870,500,33 억,,187749,N,N,0,N,00,N
+20250513,150710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-15,5,-0.55,70484215,25873,237.06,2720,2780,2680,3515,1895,2705,2724.24,2.81,0,571,2825,2765,2720,2660,2615,2795,2690,33,810,500,1890,5,1,6678400,180,-67.25,1.20,12,0.39,-40.00,2247.00,3240,20240502,-16.98,2150,20241025,25.12,3070,-12.38,20250121,2420,11.16,20250401,3150,-14.60,20240513,2150,25.12,20241025,0.00,Y,096870,500,33 억,,187749,N,N,0,N,00,N
+20250513,140711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,10,2,0.37,67328785,24700,226.31,2720,2780,2680,3515,1895,2705,2725.86,2.81,0,567,2825,2765,2720,2660,2615,2795,2690,33,810,500,1890,5,1,6678400,181,-67.88,1.21,12,0.37,-40.00,2247.00,3240,20240502,-16.20,2150,20241025,26.28,3070,-11.56,20250121,2420,12.19,20250401,3150,-13.81,20240513,2150,26.28,20241025,0.00,Y,096870,500,33 억,,187749,N,N,0,N,00,N
+20250513,130712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-5,5,-0.18,67309780,24693,226.25,2720,2780,2680,3515,1895,2705,2725.86,2.81,0,562,2825,2765,2720,2660,2615,2795,2690,33,810,500,1890,5,1,6678400,180,-67.50,1.20,12,0.37,-40.00,2247.00,3240,20240502,-16.67,2150,20241025,25.58,3070,-12.05,20250121,2420,11.57,20250401,3150,-14.29,20240513,2150,25.58,20241025,0.00,Y,096870,500,33 억,,187749,N,N,0,N,00,N
+20250513,120713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,30,2,1.11,61779755,22657,207.60,2720,2780,2680,3515,1895,2705,2726.74,2.81,0,-321,2825,2765,2720,2660,2615,2795,2690,33,810,500,1890,5,1,6678400,183,-68.38,1.22,12,0.34,-40.00,2247.00,3240,20240502,-15.59,2150,20241025,27.21,3070,-10.91,20250121,2420,13.02,20250401,3150,-13.17,20240513,2150,27.21,20241025,0.00,Y,096870,500,33 억,,187749,N,N,0,N,00,N
+20250513,110712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,75,2,2.77,61391480,22516,206.30,2720,2780,2680,3515,1895,2705,2726.57,2.81,0,-326,2825,2765,2720,2660,2615,2795,2690,33,810,500,1890,5,1,6678400,186,-69.50,1.24,12,0.34,-40.00,2247.00,3240,20240502,-14.20,2150,20241025,29.30,3070,-9.45,20250121,2420,14.88,20250401,3150,-11.75,20240513,2150,29.30,20241025,0.00,Y,096870,500,33 억,,187749,N,N,0,N,00,N
+20250513,100714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,0,3,0.00,4484450,1646,15.08,2720,2750,2705,3515,1895,2705,2724.45,2.81,0,-74,2825,2765,2720,2660,2615,2795,2690,33,810,500,1890,5,1,6678400,181,-67.62,1.20,12,0.02,-40.00,2247.00,3240,20240502,-16.51,2150,20241025,25.81,3070,-11.89,20250121,2420,11.78,20250401,3150,-14.13,20240513,2150,25.81,20241025,0.00,Y,096870,500,33 억,,187749,N,N,0,N,00,N
+20250513,090717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,45,2,1.66,1712690,624,5.72,2720,2750,2720,3515,1895,2705,2744.70,2.81,0,0,2825,2765,2720,2660,2615,2795,2690,33,810,500,1890,5,1,6678400,184,-68.75,1.22,12,0.01,-40.00,2247.00,3240,20240502,-15.12,2150,20241025,27.91,3070,-10.42,20250121,2420,13.64,20250401,3150,-12.70,20240513,2150,27.91,20241025,0.00,Y,096870,500,33 억,,187749,N,N,0,N,00,N
 20250512,160700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,-20,5,-0.73,29651402,10914,112.41,2700,2780,2675,3540,1910,2725,2716.82,2.82,0,-388,2851,2787,2716,2652,2581,2820,2685,33,815,500,1900,5,1,6678400,181,-67.62,1.20,12,0.16,-40.00,2247.00,3245,20240426,-16.64,2150,20241025,25.81,3070,-11.89,20250121,2420,11.78,20250401,3150,-14.13,20240513,2150,25.81,20241025,0.00,Y,096870,500,33 억,,188127,N,N,0,N,00,N
 20250512,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,-45,5,-1.65,25202082,9256,95.33,2700,2780,2675,3540,1910,2725,2722.78,2.82,0,-706,2851,2787,2716,2652,2581,2820,2685,33,815,500,1900,5,1,6678400,179,-67.00,1.19,12,0.14,-40.00,2247.00,3245,20240426,-17.41,2150,20241025,24.65,3070,-12.70,20250121,2420,10.74,20250401,3150,-14.92,20240513,2150,24.65,20241025,0.00,Y,096870,500,33 억,,188127,N,N,0,N,00,N
 20250512,140705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,-10,5,-0.37,24348577,8938,92.06,2700,2780,2675,3540,1910,2725,2724.16,2.82,0,-705,2851,2787,2716,2652,2581,2820,2685,33,815,500,1900,5,1,6678400,181,-67.88,1.21,12,0.13,-40.00,2247.00,3245,20240426,-16.33,2150,20241025,26.28,3070,-11.56,20250121,2420,12.19,20250401,3150,-13.81,20240513,2150,26.28,20241025,0.00,Y,096870,500,33 억,,188127,N,N,0,N,00,N
diff --git a/097230/price/prices-20250501.csv b/097230/price/prices-20250501.csv
index da368308f894..5b49cf22f89e 100644
--- a/097230/price/prices-20250501.csv
+++ b/097230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160702,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7200,-20,5,-0.28,4038372015,567322,62.67,7000,7260,6970,9380,5060,7220,7118.31,2.34,0,120908,7840,7530,7350,7040,6860,7440,6950,4164,2160,5000,4470,10,1,83274281,5996,112.50,1.74,12,0.68,64.00,4141.00,9900,20250306,-27.27,2180,20241031,230.28,9900,-27.27,20250306,5540,29.96,20250106,9900,-27.27,20250306,2180,230.28,20241031,0.00,Y,097230,5000,4163 억,,1948491,N,N,709,N,00,N
+20250513,150710,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7180,-40,5,-0.55,3800759505,534235,59.01,7000,7260,6970,9380,5060,7220,7114.40,2.34,0,119922,7840,7530,7350,7040,6860,7440,6950,4164,2160,5000,4470,10,1,83274281,5979,112.19,1.73,12,0.64,64.00,4141.00,9900,20250306,-27.47,2180,20241031,229.36,9900,-27.47,20250306,5540,29.60,20250106,9900,-27.47,20250306,2180,229.36,20241031,0.00,Y,097230,5000,4163 억,,1948491,N,N,1165,N,00,N
+20250513,140711,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7190,-30,5,-0.42,3577739595,503172,55.58,7000,7260,6970,9380,5060,7220,7110.37,2.34,0,110292,7840,7530,7350,7040,6860,7440,6950,4164,2160,5000,4470,10,1,83274281,5987,112.34,1.74,12,0.60,64.00,4141.00,9900,20250306,-27.37,2180,20241031,229.82,9900,-27.37,20250306,5540,29.78,20250106,9900,-27.37,20250306,2180,229.82,20241031,0.00,Y,097230,5000,4163 억,,1948491,N,N,1165,N,00,N
+20250513,130712,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7170,-50,5,-0.69,3327325255,468226,51.72,7000,7260,6970,9380,5060,7220,7106.24,2.34,0,96105,7840,7530,7350,7040,6860,7440,6950,4164,2160,5000,4470,10,1,83274281,5971,112.03,1.73,12,0.56,64.00,4141.00,9900,20250306,-27.58,2180,20241031,228.90,9900,-27.58,20250306,5540,29.42,20250106,9900,-27.58,20250306,2180,228.90,20241031,0.00,Y,097230,5000,4163 억,,1948491,N,N,1165,N,00,N
+20250513,120713,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7200,-20,5,-0.28,3024491165,426089,47.07,7000,7260,6970,9380,5060,7220,7098.26,2.34,0,99066,7840,7530,7350,7040,6860,7440,6950,4164,2160,5000,4470,10,1,83274281,5996,112.50,1.74,12,0.51,64.00,4141.00,9900,20250306,-27.27,2180,20241031,230.28,9900,-27.27,20250306,5540,29.96,20250106,9900,-27.27,20250306,2180,230.28,20241031,0.00,Y,097230,5000,4163 억,,1948491,N,N,1165,N,00,N
+20250513,110713,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7180,-40,5,-0.55,2806572475,395676,43.71,7000,7260,6970,9380,5060,7220,7093.11,2.34,0,97059,7840,7530,7350,7040,6860,7440,6950,4164,2160,5000,4470,10,1,83274281,5979,112.19,1.73,12,0.48,64.00,4141.00,9900,20250306,-27.47,2180,20241031,229.36,9900,-27.47,20250306,5540,29.60,20250106,9900,-27.47,20250306,2180,229.36,20241031,0.00,Y,097230,5000,4163 억,,1948491,N,N,1165,N,00,N
+20250513,100715,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7210,-10,5,-0.14,2349683270,331931,36.67,7000,7260,6970,9380,5060,7220,7078.83,2.34,0,99696,7840,7530,7350,7040,6860,7440,6950,4164,2160,5000,4470,10,1,83274281,6004,112.66,1.74,12,0.40,64.00,4141.00,9900,20250306,-27.17,2180,20241031,230.73,9900,-27.17,20250306,5540,30.14,20250106,9900,-27.17,20250306,2180,230.73,20241031,0.00,Y,097230,5000,4163 억,,1948491,N,N,1165,N,00,N
+20250513,090717,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7010,-210,5,-2.91,721797160,102812,11.36,7000,7070,7000,9380,5060,7220,7020.55,2.34,0,25979,7840,7530,7350,7040,6860,7440,6950,4164,2160,5000,4470,10,1,83274281,5838,109.53,1.69,12,0.12,64.00,4141.00,9900,20250306,-29.19,2180,20241031,221.56,9900,-29.19,20250306,5540,26.53,20250106,9900,-29.19,20250306,2180,221.56,20241031,0.00,Y,097230,5000,4163 억,,1948491,N,N,1165,N,00,N
 20250512,160700,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7220,-350,5,-4.62,6610489700,905297,177.76,7600,7660,7170,9840,5300,7570,7302.08,2.28,0,65892,7883,7726,7613,7456,7343,7670,7400,4164,2270,5000,4690,10,1,83274281,6012,112.81,1.74,12,1.09,64.00,4141.00,9900,20250306,-27.07,2180,20241031,231.19,9900,-27.07,20250306,5540,30.32,20250106,9900,-27.07,20250306,2180,231.19,20241031,0.00,Y,097230,5000,4163 억,,1898281,N,N,1165,N,00,N
 20250512,150707,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7200,-370,5,-4.89,6322106140,865233,169.89,7600,7660,7170,9840,5300,7570,7306.81,2.28,0,56662,7883,7726,7613,7456,7343,7670,7400,4164,2270,5000,4690,10,1,83274281,5996,112.50,1.74,12,1.04,64.00,4141.00,9900,20250306,-27.27,2180,20241031,230.28,9900,-27.27,20250306,5540,29.96,20250106,9900,-27.27,20250306,2180,230.28,20241031,0.00,Y,097230,5000,4163 억,,1898281,N,N,16378,N,00,N
 20250512,140706,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7240,-330,5,-4.36,5311743660,725027,142.36,7600,7660,7210,9840,5300,7570,7326.25,2.28,0,38072,7883,7726,7613,7456,7343,7670,7400,4164,2270,5000,4690,10,1,83274281,6029,113.12,1.75,12,0.87,64.00,4141.00,9900,20250306,-26.87,2180,20241031,232.11,9900,-26.87,20250306,5540,30.69,20250106,9900,-26.87,20250306,2180,232.11,20241031,0.00,Y,097230,5000,4163 억,,1898281,N,N,16378,N,00,N
diff --git a/097520/price/prices-20250501.csv b/097520/price/prices-20250501.csv
index f57a15335d85..d5451d97a93e 100644
--- a/097520/price/prices-20250501.csv
+++ b/097520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160702,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,26800,250,2,0.94,1283190675,48272,67.94,26650,26900,26150,34500,18600,26550,26582.44,10.39,0,19335,26983,26766,26383,26166,25783,26875,26275,91,7950,500,20170,50,1,17977732,4818,7.57,1.21,12,0.27,3538.00,22078.00,28300,20240507,-5.30,16720,20241028,60.29,26900,-0.37,20250513,18990,41.13,20250102,26900,-0.37,20250513,16720,60.29,20241028,1.00,Y,097520,500,91 억,,1867698,N,N,772,N,00,N
+20250513,150711,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,26850,300,2,1.13,1204779675,45345,63.82,26650,26900,26150,34500,18600,26550,26569.18,10.39,0,18373,26983,26766,26383,26166,25783,26875,26275,91,7950,500,20170,50,1,17977732,4827,7.59,1.22,12,0.25,3538.00,22078.00,28300,20240507,-5.12,16720,20241028,60.59,26900,-0.19,20250513,18990,41.39,20250102,26900,-0.19,20250513,16720,60.59,20241028,1.00,Y,097520,500,91 억,,1867698,N,N,3609,N,00,N
+20250513,140712,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,26600,50,2,0.19,646910850,24470,34.44,26650,26700,26150,34500,18600,26550,26436.90,10.39,0,11431,26983,26766,26383,26166,25783,26875,26275,91,7950,500,20170,50,1,17977732,4782,7.52,1.20,12,0.14,3538.00,22078.00,28300,20240507,-6.01,16720,20241028,59.09,26700,-0.37,20250513,18990,40.07,20250102,26700,-0.37,20250513,16720,59.09,20241028,1.00,Y,097520,500,91 억,,1867698,N,N,3609,N,00,N
+20250513,130712,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,26550,0,3,0.00,544676700,20618,29.02,26650,26700,26150,34500,18600,26550,26417.53,10.39,0,8381,26983,26766,26383,26166,25783,26875,26275,91,7950,500,20170,50,1,17977732,4773,7.50,1.20,12,0.11,3538.00,22078.00,28300,20240507,-6.18,16720,20241028,58.79,26700,-0.56,20250513,18990,39.81,20250102,26700,-0.56,20250513,16720,58.79,20241028,1.00,Y,097520,500,91 억,,1867698,N,N,3609,N,00,N
+20250513,120714,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,26500,-50,5,-0.19,464678525,17597,24.77,26650,26700,26150,34500,18600,26550,26406.69,10.39,0,8177,26983,26766,26383,26166,25783,26875,26275,91,7950,500,20170,50,1,17977732,4764,7.49,1.20,12,0.10,3538.00,22078.00,28300,20240507,-6.36,16720,20241028,58.49,26700,-0.75,20250513,18990,39.55,20250102,26700,-0.75,20250513,16720,58.49,20241028,1.00,Y,097520,500,91 억,,1867698,N,N,3609,N,00,N
+20250513,110713,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,26550,0,3,0.00,397462225,15065,21.20,26650,26700,26150,34500,18600,26550,26383.15,10.39,0,6988,26983,26766,26383,26166,25783,26875,26275,91,7950,500,20170,50,1,17977732,4773,7.50,1.20,12,0.08,3538.00,22078.00,28300,20240507,-6.18,16720,20241028,58.79,26700,-0.56,20250513,18990,39.81,20250102,26700,-0.56,20250513,16720,58.79,20241028,1.00,Y,097520,500,91 억,,1867698,N,N,3609,N,00,N
+20250513,100715,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,26400,-150,5,-0.56,291086425,11045,15.54,26650,26700,26150,34500,18600,26550,26354.59,10.39,0,5315,26983,26766,26383,26166,25783,26875,26275,91,7950,500,20170,50,1,17977732,4746,7.46,1.20,12,0.06,3538.00,22078.00,28300,20240507,-6.71,16720,20241028,57.89,26700,-1.12,20250513,18990,39.02,20250102,26700,-1.12,20250513,16720,57.89,20241028,1.00,Y,097520,500,91 억,,1867698,N,N,3609,N,00,N
+20250513,090717,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,26500,-50,5,-0.19,62484150,2357,3.32,26650,26700,26300,34500,18600,26550,26510.03,10.39,0,1362,26983,26766,26383,26166,25783,26875,26275,91,7950,500,20170,50,1,17977732,4764,7.49,1.20,12,0.01,3538.00,22078.00,28300,20240507,-6.36,16720,20241028,58.49,26700,-0.75,20250513,18990,39.55,20250102,26700,-0.75,20250513,16720,58.49,20241028,1.00,Y,097520,500,91 억,,1867698,N,N,3609,N,00,N
 20250512,160700,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,26550,550,2,2.12,1870472875,71053,139.66,26300,26600,26000,33800,18200,26000,26325.01,10.21,0,42977,26400,26200,25850,25650,25300,26275,25725,91,7800,500,19760,50,1,17977732,4773,7.50,1.20,12,0.40,3538.00,22078.00,28300,20240507,-6.18,16720,20241028,58.79,26600,-0.19,20250512,18990,39.81,20250102,26600,-0.19,20250512,16720,58.79,20241028,1.05,Y,097520,500,91 억,,1835468,N,N,3609,N,00,N
 20250512,150708,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,26400,400,2,1.54,1726389825,65615,128.97,26300,26600,26000,33800,18200,26000,26310.90,10.21,0,41372,26400,26200,25850,25650,25300,26275,25725,91,7800,500,19760,50,1,17977732,4746,7.46,1.20,12,0.36,3538.00,22078.00,28300,20240507,-6.71,16720,20241028,57.89,26600,-0.75,20250512,18990,39.02,20250102,26600,-0.75,20250512,16720,57.89,20241028,1.05,Y,097520,500,91 억,,1835468,N,N,7616,N,00,N
 20250512,140706,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,26550,550,2,2.12,1358496875,51727,101.67,26300,26600,26000,33800,18200,26000,26262.82,10.21,0,35978,26400,26200,25850,25650,25300,26275,25725,91,7800,500,19760,50,1,17977732,4773,7.50,1.20,12,0.29,3538.00,22078.00,28300,20240507,-6.18,16720,20241028,58.79,26600,-0.19,20250512,18990,39.81,20250102,26600,-0.19,20250512,16720,58.79,20241028,1.05,Y,097520,500,91 억,,1835468,N,N,7616,N,00,N
diff --git a/097780/price/prices-20250501.csv b/097780/price/prices-20250501.csv
index b1cf4c175796..678864c69b10 100644
--- a/097780/price/prices-20250501.csv
+++ b/097780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1116,23,2,2.10,359552421,321391,90.43,1120,1150,1091,1420,766,1093,1118.74,1.53,0,80628,1141,1116,1099,1074,1057,1108,1066,708,327,1000,760,1,1,67730338,756,-3.66,0.32,12,0.47,-305.00,3516.00,1158,20250415,-3.63,680,20241209,64.12,1158,-3.63,20250415,860,29.77,20250109,1158,-3.63,20250415,680,64.12,20241209,0.00,Y,097780,1000,707 억,,1038916,N,N,0,N,00,N
+20250513,150711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1120,27,2,2.47,354486269,316864,89.16,1120,1150,1091,1420,766,1093,1118.73,1.53,0,80562,1141,1116,1099,1074,1057,1108,1066,708,327,1000,760,1,1,67730338,759,-3.67,0.32,12,0.47,-305.00,3516.00,1158,20250415,-3.28,680,20241209,64.71,1158,-3.28,20250415,860,30.23,20250109,1158,-3.28,20250415,680,64.71,20241209,0.00,Y,097780,1000,707 억,,1038916,N,N,0,N,00,N
+20250513,140712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1134,41,2,3.75,269807272,242347,68.19,1120,1146,1091,1420,766,1093,1113.31,1.53,0,70675,1141,1116,1099,1074,1057,1108,1066,708,327,1000,760,1,1,67730338,768,-3.72,0.32,12,0.36,-305.00,3516.00,1158,20250415,-2.07,680,20241209,66.76,1158,-2.07,20250415,860,31.86,20250109,1158,-2.07,20250415,680,66.76,20241209,0.00,Y,097780,1000,707 억,,1038916,N,N,0,N,00,N
+20250513,130713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1106,13,2,1.19,127713131,116390,32.75,1120,1120,1091,1420,766,1093,1097.29,1.53,0,34429,1141,1116,1099,1074,1057,1108,1066,708,327,1000,760,1,1,67730338,749,-3.63,0.31,12,0.17,-305.00,3516.00,1158,20250415,-4.49,680,20241209,62.65,1158,-4.49,20250415,860,28.60,20250109,1158,-4.49,20250415,680,62.65,20241209,0.00,Y,097780,1000,707 억,,1038916,N,N,0,N,00,N
+20250513,120714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1106,13,2,1.19,124272788,113273,31.87,1120,1120,1091,1420,766,1093,1097.11,1.53,0,33003,1141,1116,1099,1074,1057,1108,1066,708,327,1000,760,1,1,67730338,749,-3.63,0.31,12,0.17,-305.00,3516.00,1158,20250415,-4.49,680,20241209,62.65,1158,-4.49,20250415,860,28.60,20250109,1158,-4.49,20250415,680,62.65,20241209,0.00,Y,097780,1000,707 억,,1038916,N,N,0,N,00,N
+20250513,110713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1099,6,2,0.55,117557726,107180,30.16,1120,1120,1091,1420,766,1093,1096.83,1.53,0,31642,1141,1116,1099,1074,1057,1108,1066,708,327,1000,760,1,1,67730338,744,-3.60,0.31,12,0.16,-305.00,3516.00,1158,20250415,-5.09,680,20241209,61.62,1158,-5.09,20250415,860,27.79,20250109,1158,-5.09,20250415,680,61.62,20241209,0.00,Y,097780,1000,707 억,,1038916,N,N,0,N,00,N
+20250513,100715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1101,8,2,0.73,37355033,34042,9.58,1120,1120,1093,1420,766,1093,1097.32,1.53,0,5238,1141,1116,1099,1074,1057,1108,1066,708,327,1000,760,1,1,67730338,746,-3.61,0.31,12,0.05,-305.00,3516.00,1158,20250415,-4.92,680,20241209,61.91,1158,-4.92,20250415,860,28.02,20250109,1158,-4.92,20250415,680,61.91,20241209,0.00,Y,097780,1000,707 억,,1038916,N,N,0,N,00,N
+20250513,090718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1116,23,2,2.10,1712657,1565,0.44,1120,1120,1093,1420,766,1093,1094.35,1.53,0,1506,1141,1116,1099,1074,1057,1108,1066,708,327,1000,760,1,1,67730338,756,-3.66,0.32,12,0.00,-305.00,3516.00,1158,20250415,-3.63,680,20241209,64.12,1158,-3.63,20250415,860,29.77,20250109,1158,-3.63,20250415,680,64.12,20241209,0.00,Y,097780,1000,707 억,,1038916,N,N,0,N,00,N
 20250512,160700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1093,-5,5,-0.46,389938227,354089,151.78,1101,1124,1082,1427,769,1098,1101.25,1.40,0,93093,1138,1118,1100,1080,1062,1128,1090,708,329,1000,760,1,1,67730338,740,-3.58,0.31,12,0.52,-305.00,3516.00,1158,20250415,-5.61,680,20241209,60.74,1158,-5.61,20250415,860,27.09,20250109,1158,-5.61,20250415,680,60.74,20241209,0.00,Y,097780,1000,707 억,,949732,N,N,0,N,00,N
 20250512,150708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1104,6,2,0.55,384391044,349015,149.61,1101,1124,1082,1427,769,1098,1101.36,1.40,0,94436,1138,1118,1100,1080,1062,1128,1090,708,329,1000,760,1,1,67730338,748,-3.62,0.31,12,0.52,-305.00,3516.00,1158,20250415,-4.66,680,20241209,62.35,1158,-4.66,20250415,860,28.37,20250109,1158,-4.66,20250415,680,62.35,20241209,0.00,Y,097780,1000,707 억,,949732,N,N,0,N,00,N
 20250512,140706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1102,4,2,0.36,237907545,217671,93.31,1101,1117,1082,1427,769,1098,1092.97,1.40,0,86017,1138,1118,1100,1080,1062,1128,1090,708,329,1000,760,1,1,67730338,746,-3.61,0.31,12,0.32,-305.00,3516.00,1158,20250415,-4.84,680,20241209,62.06,1158,-4.84,20250415,860,28.14,20250109,1158,-4.84,20250415,680,62.06,20241209,0.00,Y,097780,1000,707 억,,949732,N,N,0,N,00,N
diff --git a/097800/price/prices-20250501.csv b/097800/price/prices-20250501.csv
index 72c23dbeee61..9f224409f7c1 100644
--- a/097800/price/prices-20250501.csv
+++ b/097800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,558,6,2,1.09,225962806,405619,71.56,563,568,549,717,387,552,557.08,2.05,0,73421,580,565,538,523,496,573,531,582,165,500,390,1,1,116450229,650,-1.81,0.98,12,0.35,-308.00,568.00,2195,20240801,-74.58,493,20250409,13.18,923,-39.54,20250109,493,13.18,20250409,2195,-74.58,20240801,493,13.18,20250409,0.41,Y,097800,500,582 억,,2387819,N,N,29534,N,00,N
+20250513,150711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,557,5,2,0.91,216373088,388377,68.52,563,568,549,717,387,552,557.12,2.05,0,78506,580,565,538,523,496,573,531,582,165,500,390,1,1,116450229,649,-1.81,0.98,12,0.33,-308.00,568.00,2195,20240801,-74.62,493,20250409,12.98,923,-39.65,20250109,493,12.98,20250409,2195,-74.62,20240801,493,12.98,20250409,0.41,Y,097800,500,582 억,,2387819,N,N,54594,N,00,N
+20250513,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,554,2,2,0.36,200288362,359391,63.40,563,568,549,717,387,552,557.30,2.05,0,77879,580,565,538,523,496,573,531,582,165,500,390,1,1,116450229,645,-1.80,0.98,12,0.31,-308.00,568.00,2195,20240801,-74.76,493,20250409,12.37,923,-39.98,20250109,493,12.37,20250409,2195,-74.76,20240801,493,12.37,20250409,0.41,Y,097800,500,582 억,,2387819,N,N,54594,N,00,N
+20250513,130713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,554,2,2,0.36,184243152,330372,58.28,563,568,549,717,387,552,557.68,2.05,0,79526,580,565,538,523,496,573,531,582,165,500,390,1,1,116450229,645,-1.80,0.98,12,0.28,-308.00,568.00,2195,20240801,-74.76,493,20250409,12.37,923,-39.98,20250109,493,12.37,20250409,2195,-74.76,20240801,493,12.37,20250409,0.41,Y,097800,500,582 억,,2387819,N,N,54594,N,00,N
+20250513,120714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,556,4,2,0.72,173467933,310948,54.86,563,568,549,717,387,552,557.87,2.05,0,87727,580,565,538,523,496,573,531,582,165,500,390,1,1,116450229,647,-1.81,0.98,12,0.27,-308.00,568.00,2195,20240801,-74.67,493,20250409,12.78,923,-39.76,20250109,493,12.78,20250409,2195,-74.67,20240801,493,12.78,20250409,0.41,Y,097800,500,582 억,,2387819,N,N,54594,N,00,N
+20250513,110714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,559,7,2,1.27,156453549,280364,49.46,563,568,549,717,387,552,558.04,2.05,0,88095,580,565,538,523,496,573,531,582,165,500,390,1,1,116450229,651,-1.81,0.98,12,0.24,-308.00,568.00,2195,20240801,-74.53,493,20250409,13.39,923,-39.44,20250109,493,13.39,20250409,2195,-74.53,20240801,493,13.39,20250409,0.41,Y,097800,500,582 억,,2387819,N,N,54594,N,00,N
+20250513,100715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,555,3,2,0.54,122642110,219722,38.76,563,568,549,717,387,552,558.17,2.05,0,57303,580,565,538,523,496,573,531,582,165,500,390,1,1,116450229,646,-1.80,0.98,12,0.19,-308.00,568.00,2195,20240801,-74.72,493,20250409,12.58,923,-39.87,20250109,493,12.58,20250409,2195,-74.72,20240801,493,12.58,20250409,0.41,Y,097800,500,582 억,,2387819,N,N,54594,N,00,N
+20250513,090718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,566,14,2,2.54,56083100,99713,17.59,563,568,558,717,387,552,562.45,2.05,0,74274,580,565,538,523,496,573,531,582,165,500,390,1,1,116450229,659,-1.84,1.00,12,0.09,-308.00,568.00,2195,20240801,-74.21,493,20250409,14.81,923,-38.68,20250109,493,14.81,20250409,2195,-74.21,20240801,493,14.81,20250409,0.41,Y,097800,500,582 억,,2387819,N,N,54594,N,00,N
 20250512,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,552,7,2,1.28,301317448,553850,170.61,540,553,511,708,382,545,544.04,1.86,0,192586,563,553,545,535,527,550,532,582,163,500,390,1,1,116450229,643,-1.79,0.97,12,0.48,-308.00,568.00,2195,20240801,-74.85,493,20250409,11.97,923,-40.20,20250109,493,11.97,20250409,2195,-74.85,20240801,493,11.97,20250409,0.40,Y,097800,500,582 억,,2164005,N,N,54594,N,00,N
 20250512,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,553,8,2,1.47,297781577,547443,168.64,540,553,511,708,382,545,543.95,1.86,0,192592,563,553,545,535,527,550,532,582,163,500,390,1,1,116450229,644,-1.80,0.97,12,0.47,-308.00,568.00,2195,20240801,-74.81,493,20250409,12.17,923,-40.09,20250109,493,12.17,20250409,2195,-74.81,20240801,493,12.17,20250409,0.40,Y,097800,500,582 억,,2164005,N,N,39771,N,00,N
 20250512,140706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,546,1,2,0.18,244382501,450370,138.73,540,552,511,708,382,545,542.63,1.86,0,148786,563,553,545,535,527,550,532,582,163,500,390,1,1,116450229,636,-1.77,0.96,12,0.39,-308.00,568.00,2195,20240801,-75.13,493,20250409,10.75,923,-40.85,20250109,493,10.75,20250409,2195,-75.13,20240801,493,10.75,20250409,0.40,Y,097800,500,582 억,,2164005,N,N,39771,N,00,N
diff --git a/097870/price/prices-20250501.csv b/097870/price/prices-20250501.csv
index dbe749c31fea..a465bfb7f4e4 100644
--- a/097870/price/prices-20250501.csv
+++ b/097870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6430,-60,5,-0.92,207187310,32096,44.91,6500,6510,6400,8430,4550,6490,6455.24,5.78,0,1807,6790,6640,6410,6260,6030,6680,6300,42,1940,500,4020,10,1,8490000,546,12.16,0.68,06,0.38,529.00,9431.00,10470,20241218,-38.59,5170,20241209,24.37,8420,-23.63,20250328,5670,13.40,20250407,10470,-38.59,20241218,5170,24.37,20241209,4.53,Y,097870,500,42 억,,490897,N,N,290,N,00,N
+20250513,150711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,-50,5,-0.77,202270950,31331,43.84,6500,6510,6400,8430,4550,6490,6455.94,5.78,0,2203,6790,6640,6410,6260,6030,6680,6300,42,1940,500,4020,10,1,8490000,547,12.17,0.68,06,0.37,529.00,9431.00,10470,20241218,-38.49,5170,20241209,24.56,8420,-23.52,20250328,5670,13.58,20250407,10470,-38.49,20241218,5170,24.56,20241209,4.53,Y,097870,500,42 억,,490897,N,N,290,N,00,N
+20250513,140712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6450,-40,5,-0.62,152182950,23545,32.94,6500,6510,6400,8430,4550,6490,6463.49,5.78,0,1161,6790,6640,6410,6260,6030,6680,6300,42,1940,500,4020,10,1,8490000,548,12.19,0.68,06,0.28,529.00,9431.00,10470,20241218,-38.40,5170,20241209,24.76,8420,-23.40,20250328,5670,13.76,20250407,10470,-38.40,20241218,5170,24.76,20241209,4.53,Y,097870,500,42 억,,490897,N,N,290,N,00,N
+20250513,130713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6460,-30,5,-0.46,146666970,22690,31.75,6500,6510,6400,8430,4550,6490,6463.95,5.78,0,1687,6790,6640,6410,6260,6030,6680,6300,42,1940,500,4020,10,1,8490000,548,12.21,0.68,06,0.27,529.00,9431.00,10470,20241218,-38.30,5170,20241209,24.95,8420,-23.28,20250328,5670,13.93,20250407,10470,-38.30,20241218,5170,24.95,20241209,4.53,Y,097870,500,42 억,,490897,N,N,290,N,00,N
+20250513,120714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6480,-10,5,-0.15,120876140,18684,26.14,6500,6510,6400,8430,4550,6490,6469.50,5.78,0,1608,6790,6640,6410,6260,6030,6680,6300,42,1940,500,4020,10,1,8490000,550,12.25,0.69,06,0.22,529.00,9431.00,10470,20241218,-38.11,5170,20241209,25.34,8420,-23.04,20250328,5670,14.29,20250407,10470,-38.11,20241218,5170,25.34,20241209,4.53,Y,097870,500,42 억,,490897,N,N,290,N,00,N
+20250513,110714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6500,10,2,0.15,110593710,17097,23.92,6500,6510,6400,8430,4550,6490,6468.60,5.78,0,1595,6790,6640,6410,6260,6030,6680,6300,42,1940,500,4020,10,1,8490000,552,12.29,0.69,06,0.20,529.00,9431.00,10470,20241218,-37.92,5170,20241209,25.73,8420,-22.80,20250328,5670,14.64,20250407,10470,-37.92,20241218,5170,25.73,20241209,4.53,Y,097870,500,42 억,,490897,N,N,290,N,00,N
+20250513,100716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6480,-10,5,-0.15,77612480,11994,16.78,6500,6510,6400,8430,4550,6490,6470.94,5.78,0,-36,6790,6640,6410,6260,6030,6680,6300,42,1940,500,4020,10,1,8490000,550,12.25,0.69,06,0.14,529.00,9431.00,10470,20241218,-38.11,5170,20241209,25.34,8420,-23.04,20250328,5670,14.29,20250407,10470,-38.11,20241218,5170,25.34,20241209,4.53,Y,097870,500,42 억,,490897,N,N,290,N,00,N
+20250513,090718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6510,20,2,0.31,26473550,4097,5.73,6500,6510,6400,8430,4550,6490,6461.69,5.78,0,-290,6790,6640,6410,6260,6030,6680,6300,42,1940,500,4020,10,1,8490000,553,12.31,0.69,06,0.05,529.00,9431.00,10470,20241218,-37.82,5170,20241209,25.92,8420,-22.68,20250328,5670,14.81,20250407,10470,-37.82,20241218,5170,25.92,20241209,4.53,Y,097870,500,42 억,,490897,N,N,290,N,00,N
 20250512,160701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6490,0,3,0.00,456616260,70887,302.42,6490,6560,6180,8430,4550,6490,6441.47,5.52,0,26116,6583,6536,6493,6446,6403,6535,6445,42,1940,500,4020,10,1,8490000,551,12.27,0.69,06,0.83,529.00,9431.00,10470,20241218,-38.01,5170,20241209,25.53,8420,-22.92,20250328,5670,14.46,20250407,10470,-38.01,20241218,5170,25.53,20241209,4.44,Y,097870,500,42 억,,468758,N,N,290,N,00,N
 20250512,150708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6470,-20,5,-0.31,447142950,69426,296.19,6490,6560,6180,8430,4550,6490,6440.57,5.52,0,25993,6583,6536,6493,6446,6403,6535,6445,42,1940,500,4020,10,1,8490000,549,12.23,0.69,06,0.82,529.00,9431.00,10470,20241218,-38.20,5170,20241209,25.15,8420,-23.16,20250328,5670,14.11,20250407,10470,-38.20,20241218,5170,25.15,20241209,4.44,Y,097870,500,42 억,,468758,N,N,445,N,00,N
 20250512,140707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6460,-30,5,-0.46,388767310,60391,257.64,6490,6560,6180,8430,4550,6490,6437.50,5.52,0,19061,6583,6536,6493,6446,6403,6535,6445,42,1940,500,4020,10,1,8490000,548,12.21,0.68,06,0.71,529.00,9431.00,10470,20241218,-38.30,5170,20241209,24.95,8420,-23.28,20250328,5670,13.93,20250407,10470,-38.30,20241218,5170,24.95,20241209,4.44,Y,097870,500,42 억,,468758,N,N,445,N,00,N
diff --git a/097950/price/prices-20250501.csv b/097950/price/prices-20250501.csv
index 297d3c06c1e2..3449fb298b12 100644
--- a/097950/price/prices-20250501.csv
+++ b/097950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160703,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,238500,-10000,5,-4.02,26354231500,109907,453.28,244500,244500,237500,323000,174000,248500,239787.47,22.14,0,-52306,251833,250166,248333,246666,244833,249250,245750,753,74500,5000,188860,500,1,15054186,35904,26.37,0.49,12,0.73,9046.00,486140.00,407500,20240626,-41.47,226500,20250411,5.30,272000,-12.32,20250320,226500,5.30,20250411,407500,-41.47,20240626,226500,5.30,20250411,0.48,Y,097950,5000,752 억,,3333397,N,N,10978,N,00,N
+20250513,150712,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,238000,-10500,5,-4.23,23654312250,98578,406.56,244500,244500,237500,323000,174000,248500,239955.20,22.14,0,-48697,251833,250166,248333,246666,244833,249250,245750,753,74500,5000,188860,500,1,15054186,35829,26.31,0.49,12,0.65,9046.00,486140.00,407500,20240626,-41.60,226500,20250411,5.08,272000,-12.50,20250320,226500,5.08,20250411,407500,-41.60,20240626,226500,5.08,20250411,0.48,Y,097950,5000,752 억,,3333397,N,N,2411,N,00,N
+20250513,140713,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,238500,-10000,5,-4.02,20846280000,86799,357.98,244500,244500,237500,323000,174000,248500,240167.19,22.14,0,-45152,251833,250166,248333,246666,244833,249250,245750,753,74500,5000,188860,500,1,15054186,35904,26.37,0.49,12,0.58,9046.00,486140.00,407500,20240626,-41.47,226500,20250411,5.30,272000,-12.32,20250320,226500,5.30,20250411,407500,-41.47,20240626,226500,5.30,20250411,0.48,Y,097950,5000,752 억,,3333397,N,N,2411,N,00,N
+20250513,130713,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,237500,-11000,5,-4.43,18069287000,75135,309.87,244500,244500,237500,323000,174000,248500,240490.84,22.14,0,-40635,251833,250166,248333,246666,244833,249250,245750,753,74500,5000,188860,500,1,15054186,35754,26.25,0.49,12,0.50,9046.00,486140.00,407500,20240626,-41.72,226500,20250411,4.86,272000,-12.68,20250320,226500,4.86,20250411,407500,-41.72,20240626,226500,4.86,20250411,0.48,Y,097950,5000,752 억,,3333397,N,N,2411,N,00,N
+20250513,120715,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,238500,-10000,5,-4.02,14496033750,60142,248.04,244500,244500,238000,323000,174000,248500,241030.00,22.14,0,-31647,251833,250166,248333,246666,244833,249250,245750,753,74500,5000,188860,500,1,15054186,35904,26.37,0.49,12,0.40,9046.00,486140.00,407500,20240626,-41.47,226500,20250411,5.30,272000,-12.32,20250320,226500,5.30,20250411,407500,-41.47,20240626,226500,5.30,20250411,0.48,Y,097950,5000,752 억,,3333397,N,N,2411,N,00,N
+20250513,110714,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,240500,-8000,5,-3.22,9987676250,41317,170.40,244500,244500,239500,323000,174000,248500,241732.69,22.14,0,-19555,251833,250166,248333,246666,244833,249250,245750,753,74500,5000,188860,500,1,15054186,36205,26.59,0.49,12,0.27,9046.00,486140.00,407500,20240626,-40.98,226500,20250411,6.18,272000,-11.58,20250320,226500,6.18,20250411,407500,-40.98,20240626,226500,6.18,20250411,0.48,Y,097950,5000,752 억,,3333397,N,N,2411,N,00,N
+20250513,100716,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,241000,-7500,5,-3.02,6277330000,25922,106.91,244500,244500,239500,323000,174000,248500,242162.01,22.14,0,-11523,251833,250166,248333,246666,244833,249250,245750,753,74500,5000,188860,500,1,15054186,36281,26.64,0.50,12,0.17,9046.00,486140.00,407500,20240626,-40.86,226500,20250411,6.40,272000,-11.40,20250320,226500,6.40,20250411,407500,-40.86,20240626,226500,6.40,20250411,0.48,Y,097950,5000,752 억,,3333397,N,N,2411,N,00,N
+20250513,090718,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,242000,-6500,5,-2.62,2680964750,11076,45.68,244500,244500,239500,323000,174000,248500,242051.13,22.14,0,-5860,251833,250166,248333,246666,244833,249250,245750,753,74500,5000,188860,500,1,15054186,36431,26.75,0.50,12,0.07,9046.00,486140.00,407500,20240626,-40.61,226500,20250411,6.84,272000,-11.03,20250320,226500,6.84,20250411,407500,-40.61,20240626,226500,6.84,20250411,0.48,Y,097950,5000,752 억,,3333397,N,N,2411,N,00,N
 20250512,160701,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,248500,-500,5,-0.20,6012124750,24247,70.08,250000,250000,246500,323500,174500,249000,247952.87,22.19,0,-4646,253000,251000,247500,245500,242000,252000,246500,753,74500,5000,189240,500,1,15054186,37410,27.47,0.51,12,0.16,9046.00,486140.00,407500,20240626,-39.02,226500,20250411,9.71,272000,-8.64,20250320,226500,9.71,20250411,407500,-39.02,20240626,226500,9.71,20250411,0.45,Y,097950,5000,752 억,,3341065,N,N,2411,N,00,N
 20250512,150709,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,248000,-1000,5,-0.40,5181096250,20899,60.40,250000,250000,246500,323500,174500,249000,247911.20,22.19,0,-5043,253000,251000,247500,245500,242000,252000,246500,753,74500,5000,189240,500,1,15054186,37334,27.42,0.51,12,0.14,9046.00,486140.00,407500,20240626,-39.14,226500,20250411,9.49,272000,-8.82,20250320,226500,9.49,20250411,407500,-39.14,20240626,226500,9.49,20250411,0.45,Y,097950,5000,752 억,,3341065,N,N,2748,N,00,N
 20250512,140707,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,248000,-1000,5,-0.40,3969679000,16003,46.25,250000,250000,246500,323500,174500,249000,248058.43,22.19,0,-4077,253000,251000,247500,245500,242000,252000,246500,753,74500,5000,189240,500,1,15054186,37334,27.42,0.51,12,0.11,9046.00,486140.00,407500,20240626,-39.14,226500,20250411,9.49,272000,-8.82,20250320,226500,9.49,20250411,407500,-39.14,20240626,226500,9.49,20250411,0.45,Y,097950,5000,752 억,,3341065,N,N,2748,N,00,N
diff --git a/098070/price/prices-20250501.csv b/098070/price/prices-20250501.csv
index a67725fb84bf..1e31a37563b0 100644
--- a/098070/price/prices-20250501.csv
+++ b/098070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33050,150,2,0.46,5404351875,162789,86.92,33250,33750,32550,42750,23050,32900,33199.27,0.20,0,10721,34500,33700,32900,32100,31300,33300,31700,556,9850,5000,23030,50,1,11121141,3676,11.09,2.61,12,1.46,2981.00,12660.00,48650,20250415,-32.07,23650,20250401,39.75,48650,-32.07,20250415,23650,39.75,20250401,48650,-32.07,20250415,23650,39.75,20250401,1.28,Y,098070,5000,556 억,,21785,N,N,1133,N,00,N
+20250513,150712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33100,200,2,0.61,5008027725,150809,80.52,33250,33750,32550,42750,23050,32900,33207.81,0.20,0,7653,34500,33700,32900,32100,31300,33300,31700,556,9850,5000,23030,50,1,11121141,3681,11.10,2.61,12,1.36,2981.00,12660.00,48650,20250415,-31.96,23650,20250401,39.96,48650,-31.96,20250415,23650,39.96,20250401,48650,-31.96,20250415,23650,39.96,20250401,1.28,Y,098070,5000,556 억,,21785,N,N,2938,N,00,N
+20250513,140713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33150,250,2,0.76,4547002150,136953,73.12,33250,33750,32550,42750,23050,32900,33201.26,0.20,0,8173,34500,33700,32900,32100,31300,33300,31700,556,9850,5000,23030,50,1,11121141,3687,11.12,2.62,12,1.23,2981.00,12660.00,48650,20250415,-31.86,23650,20250401,40.17,48650,-31.86,20250415,23650,40.17,20250401,48650,-31.86,20250415,23650,40.17,20250401,1.28,Y,098070,5000,556 억,,21785,N,N,2938,N,00,N
+20250513,130714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33250,350,2,1.06,4087650375,123064,65.71,33250,33750,32550,42750,23050,32900,33215.73,0.20,0,7804,34500,33700,32900,32100,31300,33300,31700,556,9850,5000,23030,50,1,11121141,3698,11.15,2.63,12,1.11,2981.00,12660.00,48650,20250415,-31.65,23650,20250401,40.59,48650,-31.65,20250415,23650,40.59,20250401,48650,-31.65,20250415,23650,40.59,20250401,1.28,Y,098070,5000,556 억,,21785,N,N,2938,N,00,N
+20250513,120715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33550,650,2,1.98,3762469700,113304,60.50,33250,33750,32550,42750,23050,32900,33206.94,0.20,0,10165,34500,33700,32900,32100,31300,33300,31700,556,9850,5000,23030,50,1,11121141,3731,11.25,2.65,12,1.02,2981.00,12660.00,48650,20250415,-31.04,23650,20250401,41.86,48650,-31.04,20250415,23650,41.86,20250401,48650,-31.04,20250415,23650,41.86,20250401,1.28,Y,098070,5000,556 억,,21785,N,N,2938,N,00,N
+20250513,110714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33450,550,2,1.67,3150146325,95080,50.77,33250,33700,32550,42750,23050,32900,33131.61,0.20,0,8330,34500,33700,32900,32100,31300,33300,31700,556,9850,5000,23030,50,1,11121141,3720,11.22,2.64,12,0.85,2981.00,12660.00,48650,20250415,-31.24,23650,20250401,41.44,48650,-31.24,20250415,23650,41.44,20250401,48650,-31.24,20250415,23650,41.44,20250401,1.28,Y,098070,5000,556 억,,21785,N,N,2938,N,00,N
+20250513,100716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32900,0,3,0.00,1831042325,55559,29.66,33250,33450,32550,42750,23050,32900,32956.75,0.20,0,1826,34500,33700,32900,32100,31300,33300,31700,556,9850,5000,23030,50,1,11121141,3659,11.04,2.60,12,0.50,2981.00,12660.00,48650,20250415,-32.37,23650,20250401,39.11,48650,-32.37,20250415,23650,39.11,20250401,48650,-32.37,20250415,23650,39.11,20250401,1.28,Y,098070,5000,556 억,,21785,N,N,2938,N,00,N
+20250513,090719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32600,-300,5,-0.91,473415225,14414,7.70,33250,33250,32600,42750,23050,32900,32844.01,0.20,0,-483,34500,33700,32900,32100,31300,33300,31700,556,9850,5000,23030,50,1,11121141,3625,10.94,2.58,12,0.13,2981.00,12660.00,48650,20250415,-32.99,23650,20250401,37.84,48650,-32.99,20250415,23650,37.84,20250401,48650,-32.99,20250415,23650,37.84,20250401,1.28,Y,098070,5000,556 억,,21785,N,N,2938,N,00,N
 20250512,160701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32900,-750,5,-2.23,5874810150,180393,63.32,33650,33700,32100,43700,23600,33650,32564.76,0.12,0,5870,36383,35016,34183,32816,31983,34600,32400,556,10050,5000,23550,50,1,11121141,3659,11.04,2.60,12,1.62,2981.00,12660.00,48650,20250415,-32.37,23650,20250401,39.11,48650,-32.37,20250415,23650,39.11,20250401,48650,-32.37,20250415,23650,39.11,20250401,1.39,Y,098070,5000,556 억,,13152,N,N,2938,N,00,N
 20250512,150709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32250,-1400,5,-4.16,5230021500,160648,56.39,33650,33700,32100,43700,23600,33650,32555.52,0.12,0,3880,36383,35016,34183,32816,31983,34600,32400,556,10050,5000,23550,50,1,11121141,3587,10.82,2.55,12,1.44,2981.00,12660.00,48650,20250415,-33.71,23650,20250401,36.36,48650,-33.71,20250415,23650,36.36,20250401,48650,-33.71,20250415,23650,36.36,20250401,1.39,Y,098070,5000,556 억,,13152,N,N,4915,N,00,N
 20250512,140707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32500,-1150,5,-3.42,4309703300,132159,46.39,33650,33700,32200,43700,23600,33650,32609.69,0.12,0,6639,36383,35016,34183,32816,31983,34600,32400,556,10050,5000,23550,50,1,11121141,3614,10.90,2.57,12,1.19,2981.00,12660.00,48650,20250415,-33.20,23650,20250401,37.42,48650,-33.20,20250415,23650,37.42,20250401,48650,-33.20,20250415,23650,37.42,20250401,1.39,Y,098070,5000,556 억,,13152,N,N,4915,N,00,N
diff --git a/098120/price/prices-20250501.csv b/098120/price/prices-20250501.csv
index 02c31abfe174..e0a205d0bbe2 100644
--- a/098120/price/prices-20250501.csv
+++ b/098120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11980,-90,5,-0.75,657643225,55205,44.00,12040,12150,11770,15690,8450,12070,11912.73,13.45,0,-11231,12796,12432,11766,11402,10736,12615,11585,42,3620,500,8440,10,1,8312766,996,9.32,1.53,12,0.66,1285.00,7823.00,12400,20250423,-3.39,4245,20241209,182.21,12400,-3.39,20250423,5050,137.23,20250102,12400,-3.39,20250423,4245,182.21,20241209,2.96,Y,098120,500,41 억,,1117816,N,N,901,N,00,N
+20250513,150712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11910,-160,5,-1.33,625923095,52552,41.88,12040,12150,11770,15690,8450,12070,11910.54,13.45,0,-11375,12796,12432,11766,11402,10736,12615,11585,42,3620,500,8440,10,1,8312766,990,9.27,1.52,12,0.63,1285.00,7823.00,12400,20250423,-3.95,4245,20241209,180.57,12400,-3.95,20250423,5050,135.84,20250102,12400,-3.95,20250423,4245,180.57,20241209,2.96,Y,098120,500,41 억,,1117816,N,N,0,N,00,N
+20250513,140713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11870,-200,5,-1.66,581591615,48823,38.91,12040,12150,11770,15690,8450,12070,11912.24,13.45,0,-11339,12796,12432,11766,11402,10736,12615,11585,42,3620,500,8440,10,1,8312766,987,9.24,1.52,12,0.59,1285.00,7823.00,12400,20250423,-4.27,4245,20241209,179.62,12400,-4.27,20250423,5050,135.05,20250102,12400,-4.27,20250423,4245,179.62,20241209,2.96,Y,098120,500,41 억,,1117816,N,N,0,N,00,N
+20250513,130714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11840,-230,5,-1.91,510686565,42821,34.13,12040,12150,11820,15690,8450,12070,11926.07,13.45,0,-12665,12796,12432,11766,11402,10736,12615,11585,42,3620,500,8440,10,1,8312766,984,9.21,1.51,12,0.52,1285.00,7823.00,12400,20250423,-4.52,4245,20241209,178.92,12400,-4.52,20250423,5050,134.46,20250102,12400,-4.52,20250423,4245,178.92,20241209,2.96,Y,098120,500,41 억,,1117816,N,N,0,N,00,N
+20250513,120715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11890,-180,5,-1.49,489111475,41003,32.68,12040,12150,11820,15690,8450,12070,11928.67,13.45,0,-12676,12796,12432,11766,11402,10736,12615,11585,42,3620,500,8440,10,1,8312766,988,9.25,1.52,12,0.49,1285.00,7823.00,12400,20250423,-4.11,4245,20241209,180.09,12400,-4.11,20250423,5050,135.45,20250102,12400,-4.11,20250423,4245,180.09,20241209,2.96,Y,098120,500,41 억,,1117816,N,N,0,N,00,N
+20250513,110715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11940,-130,5,-1.08,394289955,33023,26.32,12040,12150,11820,15690,8450,12070,11939.85,13.45,0,-8987,12796,12432,11766,11402,10736,12615,11585,42,3620,500,8440,10,1,8312766,993,9.29,1.53,12,0.40,1285.00,7823.00,12400,20250423,-3.71,4245,20241209,181.27,12400,-3.71,20250423,5050,136.44,20250102,12400,-3.71,20250423,4245,181.27,20241209,2.96,Y,098120,500,41 억,,1117816,N,N,0,N,00,N
+20250513,100717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11980,-90,5,-0.75,359877545,30137,24.02,12040,12150,11820,15690,8450,12070,11941.38,13.45,0,-9591,12796,12432,11766,11402,10736,12615,11585,42,3620,500,8440,10,1,8312766,996,9.32,1.53,12,0.36,1285.00,7823.00,12400,20250423,-3.39,4245,20241209,182.21,12400,-3.39,20250423,5050,137.23,20250102,12400,-3.39,20250423,4245,182.21,20241209,2.96,Y,098120,500,41 억,,1117816,N,N,0,N,00,N
+20250513,090719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12040,-30,5,-0.25,86750120,7230,5.76,12040,12150,11850,15690,8450,12070,11998.62,13.45,0,-1844,12796,12432,11766,11402,10736,12615,11585,42,3620,500,8440,10,1,8312766,1001,9.37,1.54,12,0.09,1285.00,7823.00,12400,20250423,-2.90,4245,20241209,183.63,12400,-2.90,20250423,5050,138.42,20250102,12400,-2.90,20250423,4245,183.63,20241209,2.96,Y,098120,500,41 억,,1117816,N,N,0,N,00,N
 20250512,160702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12070,800,2,7.10,1434133015,122070,296.42,11270,12130,11100,14650,7890,11270,11747.49,13.32,0,10600,12063,11666,11333,10936,10603,11500,10770,42,3380,500,7880,10,1,8312766,1003,9.39,1.54,12,1.47,1285.00,7823.00,12400,20250423,-2.66,4245,20241209,184.33,12400,-2.66,20250423,5050,139.01,20250102,12400,-2.66,20250423,4245,184.33,20241209,2.92,Y,098120,500,41 억,,1107172,N,N,32,N,00,N
 20250512,150709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12040,770,2,6.83,1213323005,103771,251.99,11270,12050,11100,14650,7890,11270,11692.31,13.32,0,9621,12063,11666,11333,10936,10603,11500,10770,42,3380,500,7880,10,1,8312766,1001,9.37,1.54,12,1.25,1285.00,7823.00,12400,20250423,-2.90,4245,20241209,183.63,12400,-2.90,20250423,5050,138.42,20250102,12400,-2.90,20250423,4245,183.63,20241209,2.92,Y,098120,500,41 억,,1107172,N,N,32,N,00,N
 20250512,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11840,570,2,5.06,849713145,73157,177.65,11270,11950,11100,14650,7890,11270,11614.93,13.32,0,9968,12063,11666,11333,10936,10603,11500,10770,42,3380,500,7880,10,1,8312766,984,9.21,1.51,12,0.88,1285.00,7823.00,12400,20250423,-4.52,4245,20241209,178.92,12400,-4.52,20250423,5050,134.46,20250102,12400,-4.52,20250423,4245,178.92,20241209,2.92,Y,098120,500,41 억,,1107172,N,N,32,N,00,N
diff --git a/098460/price/prices-20250501.csv b/098460/price/prices-20250501.csv
index 885b4d88aaca..5527f8c41b1f 100644
--- a/098460/price/prices-20250501.csv
+++ b/098460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160704,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17610,700,2,4.14,113831158680,6500789,188.64,17370,17880,17040,21950,11840,16910,17510.32,15.42,0,-468034,17850,17380,16960,16490,16070,17170,16280,69,5040,100,12170,10,1,68654755,12090,57.55,3.37,12,9.47,306.00,5232.00,22250,20250218,-20.85,7610,20241209,131.41,22250,-20.85,20250218,8150,116.07,20250102,22250,-20.85,20250218,7610,131.41,20241209,5.44,Y,098460,100,68 억,,10586656,N,N,178610,N,00,N
+20250513,150713,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17500,590,2,3.49,107101875265,6117922,177.53,17370,17880,17040,21950,11840,16910,17506.25,15.42,0,-392567,17850,17380,16960,16490,16070,17170,16280,69,5040,100,12170,10,1,68654755,12015,57.19,3.34,12,8.91,306.00,5232.00,22250,20250218,-21.35,7610,20241209,129.96,22250,-21.35,20250218,8150,114.72,20250102,22250,-21.35,20250218,7610,129.96,20241209,5.44,Y,098460,100,68 억,,10586656,N,N,142451,N,00,N
+20250513,140713,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17440,530,2,3.13,100327616105,5730364,166.28,17370,17880,17040,21950,11840,16910,17508.07,15.42,0,-373568,17850,17380,16960,16490,16070,17170,16280,69,5040,100,12170,10,1,68654755,11973,56.99,3.33,12,8.35,306.00,5232.00,22250,20250218,-21.62,7610,20241209,129.17,22250,-21.62,20250218,8150,113.99,20250102,22250,-21.62,20250218,7610,129.17,20241209,5.44,Y,098460,100,68 억,,10586656,N,N,142451,N,00,N
+20250513,130714,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17380,470,2,2.78,95611913050,5460017,158.44,17370,17880,17040,21950,11840,16910,17511.28,15.42,0,-344140,17850,17380,16960,16490,16070,17170,16280,69,5040,100,12170,10,1,68654755,11932,56.80,3.32,12,7.95,306.00,5232.00,22250,20250218,-21.89,7610,20241209,128.38,22250,-21.89,20250218,8150,113.25,20250102,22250,-21.89,20250218,7610,128.38,20241209,5.44,Y,098460,100,68 억,,10586656,N,N,142451,N,00,N
+20250513,120716,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17470,560,2,3.31,90817188985,5184438,150.44,17370,17880,17040,21950,11840,16910,17517.27,15.42,0,-306542,17850,17380,16960,16490,16070,17170,16280,69,5040,100,12170,10,1,68654755,11994,57.09,3.34,12,7.55,306.00,5232.00,22250,20250218,-21.48,7610,20241209,129.57,22250,-21.48,20250218,8150,114.36,20250102,22250,-21.48,20250218,7610,129.57,20241209,5.44,Y,098460,100,68 억,,10586656,N,N,142451,N,00,N
+20250513,110715,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17720,810,2,4.79,77791705610,4443650,128.95,17370,17880,17040,21950,11840,16910,17506.26,15.42,0,-280813,17850,17380,16960,16490,16070,17170,16280,69,5040,100,12170,10,1,68654755,12166,57.91,3.39,12,6.47,306.00,5232.00,22250,20250218,-20.36,7610,20241209,132.85,22250,-20.36,20250218,8150,117.42,20250102,22250,-20.36,20250218,7610,132.85,20241209,5.44,Y,098460,100,68 억,,10586656,N,N,142451,N,00,N
+20250513,100717,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17120,210,2,1.24,31112085975,1794396,52.07,17370,17580,17040,21950,11840,16910,17338.47,15.42,0,-126228,17850,17380,16960,16490,16070,17170,16280,69,5040,100,12170,10,1,68654755,11754,55.95,3.27,12,2.61,306.00,5232.00,22250,20250218,-23.06,7610,20241209,124.97,22250,-23.06,20250218,8150,110.06,20250102,22250,-23.06,20250218,7610,124.97,20241209,5.44,Y,098460,100,68 억,,10586656,N,N,142451,N,00,N
+20250513,090719,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17400,490,2,2.90,9474435415,546299,15.85,17370,17540,17180,21950,11840,16910,17342.95,15.42,0,-97423,17850,17380,16960,16490,16070,17170,16280,69,5040,100,12170,10,1,68654755,11946,56.86,3.33,12,0.80,306.00,5232.00,22250,20250218,-21.80,7610,20241209,128.65,22250,-21.80,20250218,8150,113.50,20250102,22250,-21.80,20250218,7610,128.65,20241209,5.44,Y,098460,100,68 억,,10586656,N,N,142451,N,00,N
 20250512,160702,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16910,-480,5,-2.76,58252324260,3446115,62.97,17380,17430,16540,22600,12180,17390,16903.76,15.84,0,-320361,18736,18062,17526,16852,16316,17795,16585,69,5210,100,12520,10,1,68654755,11610,55.26,3.23,12,5.02,306.00,5232.00,22250,20250218,-24.00,7610,20241209,122.21,22250,-24.00,20250218,8150,107.48,20250102,22250,-24.00,20250218,7610,122.21,20241209,5.18,Y,098460,100,68 억,,10876065,N,N,142287,N,00,N
 20250512,150710,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16900,-490,5,-2.82,55198553240,3265498,59.67,17380,17430,16540,22600,12180,17390,16903.56,15.84,0,-286594,18736,18062,17526,16852,16316,17795,16585,69,5210,100,12520,10,1,68654755,11603,55.23,3.23,12,4.76,306.00,5232.00,22250,20250218,-24.04,7610,20241209,122.08,22250,-24.04,20250218,8150,107.36,20250102,22250,-24.04,20250218,7610,122.08,20241209,5.18,Y,098460,100,68 억,,10876065,N,N,268565,N,00,N
 20250512,140708,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16920,-470,5,-2.70,43719366535,2589370,47.32,17380,17430,16540,22600,12180,17390,16884.17,15.84,0,-205830,18736,18062,17526,16852,16316,17795,16585,69,5210,100,12520,10,1,68654755,11616,55.29,3.23,12,3.77,306.00,5232.00,22250,20250218,-23.96,7610,20241209,122.34,22250,-23.96,20250218,8150,107.61,20250102,22250,-23.96,20250218,7610,122.34,20241209,5.18,Y,098460,100,68 억,,10876065,N,N,268565,N,00,N
diff --git a/098660/price/prices-20250501.csv b/098660/price/prices-20250501.csv
index 735209547753..1cc38fc5af22 100644
--- a/098660/price/prices-20250501.csv
+++ b/098660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160704,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2140,-15,5,-0.70,58935729,27237,232.40,2180,2220,2140,2800,1510,2155,2163.81,0.37,0,4805,2245,2200,2175,2130,2105,2187,2117,63,645,500,1460,5,1,12500976,268,-26.75,0.92,12,0.22,-80.00,2327.00,3650,20241007,-41.37,1760,20240806,21.59,3005,-28.79,20250210,2060,3.88,20250407,3650,-41.37,20241007,1760,21.59,20240806,0.03,Y,098660,500,62 억,,45878,N,N,0,N,00,N
+20250513,150713,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2160,5,2,0.23,49020264,22615,192.96,2180,2220,2155,2800,1510,2155,2167.60,0.37,0,7746,2245,2200,2175,2130,2105,2187,2117,63,645,500,1460,5,1,12500976,270,-27.00,0.93,12,0.18,-80.00,2327.00,3650,20241007,-40.82,1760,20240806,22.73,3005,-28.12,20250210,2060,4.85,20250407,3650,-40.82,20241007,1760,22.73,20240806,0.03,Y,098660,500,62 억,,45878,N,N,0,N,00,N
+20250513,140714,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2160,5,2,0.23,49013794,22612,192.94,2180,2220,2155,2800,1510,2155,2167.60,0.37,0,7748,2245,2200,2175,2130,2105,2187,2117,63,645,500,1460,5,1,12500976,270,-27.00,0.93,12,0.18,-80.00,2327.00,3650,20241007,-40.82,1760,20240806,22.73,3005,-28.12,20250210,2060,4.85,20250407,3650,-40.82,20241007,1760,22.73,20240806,0.03,Y,098660,500,62 억,,45878,N,N,0,N,00,N
+20250513,130714,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2160,5,2,0.23,47447919,21887,186.75,2180,2220,2157,2800,1510,2155,2167.86,0.37,0,7713,2245,2200,2175,2130,2105,2187,2117,63,645,500,1460,5,1,12500976,270,-27.00,0.93,12,0.18,-80.00,2327.00,3650,20241007,-40.82,1760,20240806,22.73,3005,-28.12,20250210,2060,4.85,20250407,3650,-40.82,20241007,1760,22.73,20240806,0.03,Y,098660,500,62 억,,45878,N,N,0,N,00,N
+20250513,120716,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2185,30,2,1.39,6958106,3179,27.12,2180,2220,2180,2800,1510,2155,2188.77,0.37,0,-290,2245,2200,2175,2130,2105,2187,2117,63,645,500,1460,5,1,12500976,273,-27.31,0.94,12,0.03,-80.00,2327.00,3650,20241007,-40.14,1760,20240806,24.15,3005,-27.29,20250210,2060,6.07,20250407,3650,-40.14,20241007,1760,24.15,20240806,0.03,Y,098660,500,62 억,,45878,N,N,0,N,00,N
+20250513,110715,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2190,35,2,1.62,6403045,2925,24.96,2180,2220,2180,2800,1510,2155,2189.08,0.37,0,-289,2245,2200,2175,2130,2105,2187,2117,63,645,500,1460,5,1,12500976,274,-27.38,0.94,12,0.02,-80.00,2327.00,3650,20241007,-40.00,1760,20240806,24.43,3005,-27.12,20250210,2060,6.31,20250407,3650,-40.00,20241007,1760,24.43,20240806,0.03,Y,098660,500,62 억,,45878,N,N,0,N,00,N
+20250513,100717,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2195,40,2,1.86,5830440,2664,22.73,2180,2220,2180,2800,1510,2155,2188.60,0.37,0,-288,2245,2200,2175,2130,2105,2187,2117,63,645,500,1460,5,1,12500976,274,-27.44,0.94,12,0.02,-80.00,2327.00,3650,20241007,-39.86,1760,20240806,24.72,3005,-26.96,20250210,2060,6.55,20250407,3650,-39.86,20241007,1760,24.72,20240806,0.03,Y,098660,500,62 억,,45878,N,N,0,N,00,N
+20250513,090720,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2205,50,2,2.32,1090280,498,4.25,2180,2220,2180,2800,1510,2155,2189.32,0.37,0,-196,2245,2200,2175,2130,2105,2187,2117,63,645,500,1460,5,1,12500976,276,-27.56,0.95,12,0.00,-80.00,2327.00,3650,20241007,-39.59,1760,20240806,25.28,3005,-26.62,20250210,2060,7.04,20250407,3650,-39.59,20241007,1760,25.28,20240806,0.03,Y,098660,500,62 억,,45878,N,N,0,N,00,N
 20250512,160702,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2155,-15,5,-0.69,25486165,11720,41.25,2175,2220,2150,2820,1520,2170,2174.59,0.36,0,1449,2230,2200,2150,2120,2070,2175,2095,63,650,500,1470,5,1,12500976,269,-26.94,0.93,12,0.09,-80.00,2327.00,3650,20241007,-40.96,1760,20240806,22.44,3005,-28.29,20250210,2060,4.61,20250407,3650,-40.96,20241007,1760,22.44,20240806,0.03,Y,098660,500,62 억,,44407,N,N,0,N,00,N
 20250512,150710,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2160,-10,5,-0.46,24645225,11330,39.88,2175,2220,2150,2820,1520,2170,2175.22,0.36,0,1790,2230,2200,2150,2120,2070,2175,2095,63,650,500,1470,5,1,12500976,270,-27.00,0.93,12,0.09,-80.00,2327.00,3650,20241007,-40.82,1760,20240806,22.73,3005,-28.12,20250210,2060,4.85,20250407,3650,-40.82,20241007,1760,22.73,20240806,0.03,Y,098660,500,62 억,,44407,N,N,0,N,00,N
 20250512,140708,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2165,-5,5,-0.23,24379525,11207,39.44,2175,2220,2150,2820,1520,2170,2175.38,0.36,0,1791,2230,2200,2150,2120,2070,2175,2095,63,650,500,1470,5,1,12500976,271,-27.06,0.93,12,0.09,-80.00,2327.00,3650,20241007,-40.68,1760,20240806,23.01,3005,-27.95,20250210,2060,5.10,20250407,3650,-40.68,20241007,1760,23.01,20240806,0.03,Y,098660,500,62 억,,44407,N,N,0,N,00,N
diff --git a/099190/price/prices-20250501.csv b/099190/price/prices-20250501.csv
index b9b8a701683e..f4e0fecd9f11 100644
--- a/099190/price/prices-20250501.csv
+++ b/099190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160704,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16900,-30,5,-0.18,573413995,33818,40.53,16840,17180,16780,22000,11860,16930,16955.88,25.98,0,1376,17770,17350,17090,16670,16410,17220,16540,139,5070,500,12520,10,1,27715273,4684,-260.00,1.44,12,0.12,-65.00,11749.00,22850,20240710,-26.04,12970,20250409,30.30,19300,-12.44,20250205,12970,30.30,20250409,22850,-26.04,20240710,12970,30.30,20250409,3.11,Y,099190,500,138 억,,7199777,N,N,3242,N,00,N
+20250513,150713,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16900,-30,5,-0.18,512204285,30193,36.18,16840,17180,16780,22000,11860,16930,16964.34,25.98,0,2451,17770,17350,17090,16670,16410,17220,16540,139,5070,500,12520,10,1,27715273,4684,-260.00,1.44,12,0.11,-65.00,11749.00,22850,20240710,-26.04,12970,20250409,30.30,19300,-12.44,20250205,12970,30.30,20250409,22850,-26.04,20240710,12970,30.30,20250409,3.11,Y,099190,500,138 억,,7199777,N,N,14666,N,00,N
+20250513,140714,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16960,30,2,0.18,473397615,27900,33.44,16840,17180,16780,22000,11860,16930,16967.66,25.98,0,3540,17770,17350,17090,16670,16410,17220,16540,139,5070,500,12520,10,1,27715273,4701,-260.92,1.44,12,0.10,-65.00,11749.00,22850,20240710,-25.78,12970,20250409,30.76,19300,-12.12,20250205,12970,30.76,20250409,22850,-25.78,20240710,12970,30.76,20250409,3.11,Y,099190,500,138 억,,7199777,N,N,14666,N,00,N
+20250513,130715,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16980,50,2,0.30,430313635,25352,30.38,16840,17180,16780,22000,11860,16930,16973.56,25.98,0,1987,17770,17350,17090,16670,16410,17220,16540,139,5070,500,12520,10,1,27715273,4706,-261.23,1.45,12,0.09,-65.00,11749.00,22850,20240710,-25.69,12970,20250409,30.92,19300,-12.02,20250205,12970,30.92,20250409,22850,-25.69,20240710,12970,30.92,20250409,3.11,Y,099190,500,138 억,,7199777,N,N,14666,N,00,N
+20250513,120716,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16910,-20,5,-0.12,360165705,21213,25.42,16840,17180,16780,22000,11860,16930,16978.54,25.98,0,2578,17770,17350,17090,16670,16410,17220,16540,139,5070,500,12520,10,1,27715273,4687,-260.15,1.44,12,0.08,-65.00,11749.00,22850,20240710,-26.00,12970,20250409,30.38,19300,-12.38,20250205,12970,30.38,20250409,22850,-26.00,20240710,12970,30.38,20250409,3.11,Y,099190,500,138 억,,7199777,N,N,14666,N,00,N
+20250513,110715,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17000,70,2,0.41,337644460,19887,23.83,16840,17180,16780,22000,11860,16930,16978.15,25.98,0,3205,17770,17350,17090,16670,16410,17220,16540,139,5070,500,12520,10,1,27715273,4712,-261.54,1.45,12,0.07,-65.00,11749.00,22850,20240710,-25.60,12970,20250409,31.07,19300,-11.92,20250205,12970,31.07,20250409,22850,-25.60,20240710,12970,31.07,20250409,3.11,Y,099190,500,138 억,,7199777,N,N,14666,N,00,N
+20250513,100717,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17100,170,2,1.00,194409040,11410,13.67,16840,17180,16840,22000,11860,16930,17038.48,25.98,0,1247,17770,17350,17090,16670,16410,17220,16540,139,5070,500,12520,10,1,27715273,4739,-263.08,1.46,12,0.04,-65.00,11749.00,22850,20240710,-25.16,12970,20250409,31.84,19300,-11.40,20250205,12970,31.84,20250409,22850,-25.16,20240710,12970,31.84,20250409,3.11,Y,099190,500,138 억,,7199777,N,N,14666,N,00,N
+20250513,090720,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17070,140,2,0.83,32437310,1921,2.30,16840,17070,16840,22000,11860,16930,16885.64,25.98,0,377,17770,17350,17090,16670,16410,17220,16540,139,5070,500,12520,10,1,27715273,4731,-262.62,1.45,12,0.01,-65.00,11749.00,22850,20240710,-25.30,12970,20250409,31.61,19300,-11.55,20250205,12970,31.61,20250409,22850,-25.30,20240710,12970,31.61,20250409,3.11,Y,099190,500,138 억,,7199777,N,N,14666,N,00,N
 20250512,160702,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16930,-250,5,-1.46,1432168090,83441,118.46,17350,17510,16830,22300,12030,17180,17163.84,25.98,0,-2222,17666,17422,17086,16842,16506,17545,16965,139,5120,500,12710,10,1,27715273,4692,-260.46,1.44,12,0.30,-65.00,11749.00,22850,20240710,-25.91,12970,20250409,30.53,19300,-12.28,20250205,12970,30.53,20250409,22850,-25.91,20240710,12970,30.53,20250409,3.09,Y,099190,500,138 억,,7200068,N,N,14666,N,00,N
 20250512,150710,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16920,-260,5,-1.51,1379830150,80348,114.07,17350,17510,16830,22300,12030,17180,17173.17,25.98,0,-1335,17666,17422,17086,16842,16506,17545,16965,139,5120,500,12710,10,1,27715273,4689,-260.31,1.44,12,0.29,-65.00,11749.00,22850,20240710,-25.95,12970,20250409,30.45,19300,-12.33,20250205,12970,30.45,20250409,22850,-25.95,20240710,12970,30.45,20250409,3.09,Y,099190,500,138 억,,7200068,N,N,13004,N,00,N
 20250512,140708,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16990,-190,5,-1.11,1166115600,67698,96.11,17350,17510,16980,22300,12030,17180,17225.26,25.98,0,2082,17666,17422,17086,16842,16506,17545,16965,139,5120,500,12710,10,1,27715273,4709,-261.38,1.45,12,0.24,-65.00,11749.00,22850,20240710,-25.65,12970,20250409,30.99,19300,-11.97,20250205,12970,30.99,20250409,22850,-25.65,20240710,12970,30.99,20250409,3.09,Y,099190,500,138 억,,7200068,N,N,13004,N,00,N
diff --git a/099220/price/prices-20250501.csv b/099220/price/prices-20250501.csv
index 83b21f92c570..34e0c497bf68 100644
--- a/099220/price/prices-20250501.csv
+++ b/099220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1359,17,2,1.27,4645307948,3445951,63.32,1328,1380,1310,1744,940,1342,1348.04,2.48,0,285082,1409,1375,1333,1299,1257,1354,1278,319,402,500,850,1,1,63779190,867,-2.77,1.11,12,5.40,-491.00,1220.00,2350,20240523,-42.17,974,20250401,39.53,1881,-27.75,20250423,974,39.53,20250401,2350,-42.17,20240523,974,39.53,20250401,2.59,Y,099220,500,318 억,,1584085,N,N,20308,N,00,N
+20250513,150713,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1361,19,2,1.42,4422962741,3282487,60.31,1328,1380,1310,1744,940,1342,1347.44,2.48,0,247802,1409,1375,1333,1299,1257,1354,1278,319,402,500,850,1,1,63779190,868,-2.77,1.12,12,5.15,-491.00,1220.00,2350,20240523,-42.09,974,20250401,39.73,1881,-27.64,20250423,974,39.73,20250401,2350,-42.09,20240523,974,39.73,20250401,2.59,Y,099220,500,318 억,,1584085,N,N,77912,N,00,N
+20250513,140714,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1356,14,2,1.04,3852856984,2863121,52.61,1328,1380,1310,1744,940,1342,1345.69,2.48,0,166489,1409,1375,1333,1299,1257,1354,1278,319,402,500,850,1,1,63779190,865,-2.76,1.11,12,4.49,-491.00,1220.00,2350,20240523,-42.30,974,20250401,39.22,1881,-27.91,20250423,974,39.22,20250401,2350,-42.30,20240523,974,39.22,20250401,2.59,Y,099220,500,318 억,,1584085,N,N,77912,N,00,N
+20250513,130715,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1337,-5,5,-0.37,2825982256,2107115,38.72,1328,1380,1310,1744,940,1342,1341.16,2.48,0,57954,1409,1375,1333,1299,1257,1354,1278,319,402,500,850,1,1,63779190,853,-2.72,1.10,12,3.30,-491.00,1220.00,2350,20240523,-43.11,974,20250401,37.27,1881,-28.92,20250423,974,37.27,20250401,2350,-43.11,20240523,974,37.27,20250401,2.59,Y,099220,500,318 억,,1584085,N,N,77912,N,00,N
+20250513,120716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1339,-3,5,-0.22,2423070835,1806252,33.19,1328,1380,1310,1744,940,1342,1341.49,2.48,0,90422,1409,1375,1333,1299,1257,1354,1278,319,402,500,850,1,1,63779190,854,-2.73,1.10,12,2.83,-491.00,1220.00,2350,20240523,-43.02,974,20250401,37.47,1881,-28.81,20250423,974,37.47,20250401,2350,-43.02,20240523,974,37.47,20250401,2.59,Y,099220,500,318 억,,1584085,N,N,77912,N,00,N
+20250513,110716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1344,2,2,0.15,1536676233,1149750,21.13,1328,1356,1310,1744,940,1342,1336.53,2.48,0,129117,1409,1375,1333,1299,1257,1354,1278,319,402,500,850,1,1,63779190,857,-2.74,1.10,12,1.80,-491.00,1220.00,2350,20240523,-42.81,974,20250401,37.99,1881,-28.55,20250423,974,37.99,20250401,2350,-42.81,20240523,974,37.99,20250401,2.59,Y,099220,500,318 억,,1584085,N,N,77912,N,00,N
+20250513,100718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1331,-11,5,-0.82,1030616165,773269,14.21,1328,1353,1310,1744,940,1342,1332.79,2.48,0,87772,1409,1375,1333,1299,1257,1354,1278,319,402,500,850,1,1,63779190,849,-2.71,1.09,12,1.21,-491.00,1220.00,2350,20240523,-43.36,974,20250401,36.65,1881,-29.24,20250423,974,36.65,20250401,2350,-43.36,20240523,974,36.65,20250401,2.59,Y,099220,500,318 억,,1584085,N,N,77912,N,00,N
+20250513,090720,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1338,-4,5,-0.30,187520469,141688,2.60,1328,1338,1310,1744,940,1342,1323.33,2.48,0,27965,1409,1375,1333,1299,1257,1354,1278,319,402,500,850,1,1,63779190,853,-2.73,1.10,12,0.22,-491.00,1220.00,2350,20240523,-43.06,974,20250401,37.37,1881,-28.87,20250423,974,37.37,20250401,2350,-43.06,20240523,974,37.37,20250401,2.59,Y,099220,500,318 억,,1584085,N,N,77912,N,00,N
 20250512,160703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1342,63,2,4.93,7044117907,5292532,62.75,1349,1367,1291,1662,896,1279,1330.94,0.89,0,1051721,1583,1431,1347,1195,1111,1389,1153,294,383,500,810,1,1,58820712,789,-2.73,1.10,12,9.00,-491.00,1220.00,2350,20240523,-42.89,974,20250401,37.78,1881,-28.65,20250423,974,37.78,20250401,2350,-42.89,20240523,974,37.78,20250401,2.50,Y,099220,500,294 억,,524320,N,N,77912,N,00,N
 20250512,150710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1331,52,2,4.07,6609152848,4967569,58.89,1349,1367,1291,1662,896,1279,1330.46,0.89,0,952214,1583,1431,1347,1195,1111,1389,1153,294,383,500,810,1,1,58820712,783,-2.71,1.09,12,8.45,-491.00,1220.00,2350,20240523,-43.36,974,20250401,36.65,1881,-29.24,20250423,974,36.65,20250401,2350,-43.36,20240523,974,36.65,20250401,2.50,Y,099220,500,294 억,,524320,N,N,129408,N,00,N
 20250512,140708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1302,23,2,1.80,5900356016,4425048,52.46,1349,1367,1291,1662,896,1279,1333.40,0.89,0,755492,1583,1431,1347,1195,1111,1389,1153,294,383,500,810,1,1,58820712,766,-2.65,1.07,12,7.52,-491.00,1220.00,2350,20240523,-44.60,974,20250401,33.68,1881,-30.78,20250423,974,33.68,20250401,2350,-44.60,20240523,974,33.68,20250401,2.50,Y,099220,500,294 억,,524320,N,N,129408,N,00,N
diff --git a/099320/price/prices-20250501.csv b/099320/price/prices-20250501.csv
index c8283e8b1633..53f7c135dbb4 100644
--- a/099320/price/prices-20250501.csv
+++ b/099320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160705,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48600,-450,5,-0.92,2825910725,58708,80.65,48750,49250,46900,63700,34350,49050,48135.02,6.99,0,2941,52350,50700,49550,47900,46750,50125,47325,55,14650,500,35310,50,1,10951278,5322,67.31,2.26,12,0.54,722.00,21529.00,60500,20250310,-19.67,31600,20240909,53.80,60500,-19.67,20250310,38250,27.06,20250409,60500,-19.67,20250310,31600,53.80,20240909,2.14,Y,099320,500,54 억,,765760,N,N,3028,N,00,N
+20250513,150714,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48550,-500,5,-1.02,2732612225,56788,78.01,48750,49250,46900,63700,34350,49050,48119.54,6.99,0,3545,52350,50700,49550,47900,46750,50125,47325,55,14650,500,35310,50,1,10951278,5317,67.24,2.26,12,0.52,722.00,21529.00,60500,20250310,-19.75,31600,20240909,53.64,60500,-19.75,20250310,38250,26.93,20250409,60500,-19.75,20250310,31600,53.64,20240909,2.14,Y,099320,500,54 억,,765760,N,N,3369,N,00,N
+20250513,140714,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48500,-550,5,-1.12,2391056125,49757,68.35,48750,49250,46900,63700,34350,49050,48054.67,6.99,0,1635,52350,50700,49550,47900,46750,50125,47325,55,14650,500,35310,50,1,10951278,5311,67.17,2.25,12,0.45,722.00,21529.00,60500,20250310,-19.83,31600,20240909,53.48,60500,-19.83,20250310,38250,26.80,20250409,60500,-19.83,20250310,31600,53.48,20240909,2.14,Y,099320,500,54 억,,765760,N,N,3369,N,00,N
+20250513,130715,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48600,-450,5,-0.92,2104575025,43867,60.26,48750,49050,46900,63700,34350,49050,47976.27,6.99,0,2537,52350,50700,49550,47900,46750,50125,47325,55,14650,500,35310,50,1,10951278,5322,67.31,2.26,12,0.40,722.00,21529.00,60500,20250310,-19.67,31600,20240909,53.80,60500,-19.67,20250310,38250,27.06,20250409,60500,-19.67,20250310,31600,53.80,20240909,2.14,Y,099320,500,54 억,,765760,N,N,3369,N,00,N
+20250513,120717,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48750,-300,5,-0.61,2006608075,41852,57.49,48750,49050,46900,63700,34350,49050,47945.33,6.99,0,3452,52350,50700,49550,47900,46750,50125,47325,55,14650,500,35310,50,1,10951278,5339,67.52,2.26,12,0.38,722.00,21529.00,60500,20250310,-19.42,31600,20240909,54.27,60500,-19.42,20250310,38250,27.45,20250409,60500,-19.42,20250310,31600,54.27,20240909,2.14,Y,099320,500,54 억,,765760,N,N,3369,N,00,N
+20250513,110716,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48800,-250,5,-0.51,1809885875,37827,51.97,48750,48850,46900,63700,34350,49050,47846.40,6.99,0,5803,52350,50700,49550,47900,46750,50125,47325,55,14650,500,35310,50,1,10951278,5344,67.59,2.27,12,0.35,722.00,21529.00,60500,20250310,-19.34,31600,20240909,54.43,60500,-19.34,20250310,38250,27.58,20250409,60500,-19.34,20250310,31600,54.43,20240909,2.14,Y,099320,500,54 억,,765760,N,N,3369,N,00,N
+20250513,100718,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48600,-450,5,-0.92,1558311375,32661,44.87,48750,48800,46900,63700,34350,49050,47711.69,6.99,0,7185,52350,50700,49550,47900,46750,50125,47325,55,14650,500,35310,50,1,10951278,5322,67.31,2.26,12,0.30,722.00,21529.00,60500,20250310,-19.67,31600,20240909,53.80,60500,-19.67,20250310,38250,27.06,20250409,60500,-19.67,20250310,31600,53.80,20240909,2.14,Y,099320,500,54 억,,765760,N,N,3369,N,00,N
+20250513,090720,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,47450,-1600,5,-3.26,453677500,9460,13.00,48750,48800,47450,63700,34350,49050,47957.45,6.99,0,1251,52350,50700,49550,47900,46750,50125,47325,55,14650,500,35310,50,1,10951278,5196,65.72,2.20,12,0.09,722.00,21529.00,60500,20250310,-21.57,31600,20240909,50.16,60500,-21.57,20250310,38250,24.05,20250409,60500,-21.57,20250310,31600,50.16,20240909,2.14,Y,099320,500,54 억,,765760,N,N,3369,N,00,N
 20250512,160703,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,49050,500,2,1.03,3625547850,72793,166.83,51200,51200,48400,63100,34000,48550,49806.33,7.17,0,-19472,50916,49732,49016,47832,47116,49375,47475,55,14550,500,34950,50,1,10951278,5372,67.94,2.28,12,0.66,722.00,21529.00,60500,20250310,-18.93,31600,20240909,55.22,60500,-18.93,20250310,38250,28.24,20250409,60500,-18.93,20250310,31600,55.22,20240909,2.16,Y,099320,500,54 억,,785096,N,N,3369,N,00,N
 20250512,150711,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48700,150,2,0.31,3435823150,68915,157.95,51200,51200,48400,63100,34000,48550,49855.96,7.17,0,-20112,50916,49732,49016,47832,47116,49375,47475,55,14550,500,34950,50,1,10951278,5333,67.45,2.26,12,0.63,722.00,21529.00,60500,20250310,-19.50,31600,20240909,54.11,60500,-19.50,20250310,38250,27.32,20250409,60500,-19.50,20250310,31600,54.11,20240909,2.16,Y,099320,500,54 억,,785096,N,N,2175,N,00,N
 20250512,140709,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,49550,1000,2,2.06,2909036000,58131,133.23,51200,51200,49200,63100,34000,48550,50042.77,7.17,0,-19208,50916,49732,49016,47832,47116,49375,47475,55,14550,500,34950,50,1,10951278,5426,68.63,2.30,12,0.53,722.00,21529.00,60500,20250310,-18.10,31600,20240909,56.80,60500,-18.10,20250310,38250,29.54,20250409,60500,-18.10,20250310,31600,56.80,20240909,2.16,Y,099320,500,54 억,,785096,N,N,2175,N,00,N
diff --git a/099390/price/prices-20250501.csv b/099390/price/prices-20250501.csv
index 4d2a1303d42c..4eb03da02b5e 100644
--- a/099390/price/prices-20250501.csv
+++ b/099390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6070,0,3,0.00,244022230,40436,72.33,6110,6140,5950,7890,4250,6070,6034.78,1.66,0,-5583,6270,6170,6080,5980,5890,6125,5935,41,1820,500,4240,10,1,8208283,498,10.38,0.92,12,0.49,585.00,6572.00,7520,20240508,-19.28,4620,20241210,31.39,6780,-10.47,20250205,4800,26.46,20250102,7470,-18.74,20240514,4620,31.39,20241210,1.46,Y,099390,500,41 억,,136550,N,N,0,N,00,N
+20250513,150714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6070,0,3,0.00,212454350,35208,62.98,6110,6140,5950,7890,4250,6070,6034.26,1.66,0,-4670,6270,6170,6080,5980,5890,6125,5935,41,1820,500,4240,10,1,8208283,498,10.38,0.92,12,0.43,585.00,6572.00,7520,20240508,-19.28,4620,20241210,31.39,6780,-10.47,20250205,4800,26.46,20250102,7470,-18.74,20240514,4620,31.39,20241210,1.46,Y,099390,500,41 억,,136550,N,N,0,N,00,N
+20250513,140715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6060,-10,5,-0.16,206179790,34170,61.12,6110,6140,5950,7890,4250,6070,6033.94,1.66,0,-4642,6270,6170,6080,5980,5890,6125,5935,41,1820,500,4240,10,1,8208283,497,10.36,0.92,12,0.42,585.00,6572.00,7520,20240508,-19.41,4620,20241210,31.17,6780,-10.62,20250205,4800,26.25,20250102,7470,-18.88,20240514,4620,31.17,20241210,1.46,Y,099390,500,41 억,,136550,N,N,0,N,00,N
+20250513,130715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6070,0,3,0.00,193487350,32071,57.37,6110,6140,5950,7890,4250,6070,6033.09,1.66,0,-4019,6270,6170,6080,5980,5890,6125,5935,41,1820,500,4240,10,1,8208283,498,10.38,0.92,12,0.39,585.00,6572.00,7520,20240508,-19.28,4620,20241210,31.39,6780,-10.47,20250205,4800,26.46,20250102,7470,-18.74,20240514,4620,31.39,20241210,1.46,Y,099390,500,41 억,,136550,N,N,0,N,00,N
+20250513,120717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6080,10,2,0.16,187383670,31065,55.57,6110,6140,5950,7890,4250,6070,6031.99,1.66,0,-3430,6270,6170,6080,5980,5890,6125,5935,41,1820,500,4240,10,1,8208283,499,10.39,0.93,12,0.38,585.00,6572.00,7520,20240508,-19.15,4620,20241210,31.60,6780,-10.32,20250205,4800,26.67,20250102,7470,-18.61,20240514,4620,31.60,20241210,1.46,Y,099390,500,41 억,,136550,N,N,0,N,00,N
+20250513,110716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,-40,5,-0.66,151876540,25197,45.07,6110,6140,5950,7890,4250,6070,6027.56,1.66,0,-827,6270,6170,6080,5980,5890,6125,5935,41,1820,500,4240,10,1,8208283,495,10.31,0.92,12,0.31,585.00,6572.00,7520,20240508,-19.81,4620,20241210,30.52,6780,-11.06,20250205,4800,25.62,20250102,7470,-19.28,20240514,4620,30.52,20241210,1.46,Y,099390,500,41 억,,136550,N,N,0,N,00,N
+20250513,100718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6050,-20,5,-0.33,126712960,21007,37.58,6110,6140,5950,7890,4250,6070,6031.94,1.66,0,-1050,6270,6170,6080,5980,5890,6125,5935,41,1820,500,4240,10,1,8208283,497,10.34,0.92,12,0.26,585.00,6572.00,7520,20240508,-19.55,4620,20241210,30.95,6780,-10.77,20250205,4800,26.04,20250102,7470,-19.01,20240514,4620,30.95,20241210,1.46,Y,099390,500,41 억,,136550,N,N,0,N,00,N
+20250513,090721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6070,0,3,0.00,20009020,3289,5.88,6110,6140,6070,7890,4250,6070,6083.62,1.66,0,331,6270,6170,6080,5980,5890,6125,5935,41,1820,500,4240,10,1,8208283,498,10.38,0.92,12,0.04,585.00,6572.00,7520,20240508,-19.28,4620,20241210,31.39,6780,-10.47,20250205,4800,26.46,20250102,7470,-18.74,20240514,4620,31.39,20241210,1.46,Y,099390,500,41 억,,136550,N,N,0,N,00,N
 20250512,160703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6070,80,2,1.34,339006395,55759,94.16,6140,6180,5990,7780,4200,5990,6079.85,1.70,0,-1833,6343,6166,5913,5736,5483,6255,5825,41,1790,500,4190,10,1,8208283,498,10.38,0.92,12,0.68,585.00,6572.00,7520,20240508,-19.28,4620,20241210,31.39,6780,-10.47,20250205,4800,26.46,20250102,7470,-18.74,20240514,4620,31.39,20241210,1.46,Y,099390,500,41 억,,139138,N,N,1,N,00,N
 20250512,150711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6070,80,2,1.34,335852225,55239,93.28,6140,6180,5990,7780,4200,5990,6079.98,1.70,0,-1665,6343,6166,5913,5736,5483,6255,5825,41,1790,500,4190,10,1,8208283,498,10.38,0.92,12,0.67,585.00,6572.00,7520,20240508,-19.28,4620,20241210,31.39,6780,-10.47,20250205,4800,26.46,20250102,7470,-18.74,20240514,4620,31.39,20241210,1.46,Y,099390,500,41 억,,139138,N,N,1,N,00,N
 20250512,140709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,50,2,0.83,325281175,53494,90.34,6140,6180,5990,7780,4200,5990,6080.70,1.70,0,-857,6343,6166,5913,5736,5483,6255,5825,41,1790,500,4190,10,1,8208283,496,10.32,0.92,12,0.65,585.00,6572.00,7520,20240508,-19.68,4620,20241210,30.74,6780,-10.91,20250205,4800,25.83,20250102,7470,-19.14,20240514,4620,30.74,20241210,1.46,Y,099390,500,41 억,,139138,N,N,1,N,00,N
diff --git a/099410/price/prices-20250501.csv b/099410/price/prices-20250501.csv
index 1a9a0b3c8f74..2626d2479acf 100644
--- a/099410/price/prices-20250501.csv
+++ b/099410/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3605,-55,5,-1.50,272423158,75820,75.00,3630,3645,3450,4755,2565,3660,3593.03,5.08,0,16917,3810,3735,3690,3615,3570,3712,3592,70,1095,500,2560,5,1,14000000,505,8.33,1.20,12,0.54,433.00,2998.00,3860,20250319,-6.61,2350,20240805,53.40,3860,-6.61,20250319,2785,29.44,20250407,3860,-6.61,20250319,2350,53.40,20240805,0.60,Y,099410,500,70 억,,711232,N,N,90,N,00,N
+20250513,150714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3610,-50,5,-1.37,264593728,73648,72.85,3630,3645,3450,4755,2565,3660,3592.68,5.08,0,16686,3810,3735,3690,3615,3570,3712,3592,70,1095,500,2560,5,1,14000000,505,8.34,1.20,12,0.53,433.00,2998.00,3860,20250319,-6.48,2350,20240805,53.62,3860,-6.48,20250319,2785,29.62,20250407,3860,-6.48,20250319,2350,53.62,20240805,0.60,Y,099410,500,70 억,,711232,N,N,90,N,00,N
+20250513,140715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3585,-75,5,-2.05,221556993,61678,61.01,3630,3645,3450,4755,2565,3660,3592.16,5.08,0,8019,3810,3735,3690,3615,3570,3712,3592,70,1095,500,2560,5,1,14000000,502,8.28,1.20,12,0.44,433.00,2998.00,3860,20250319,-7.12,2350,20240805,52.55,3860,-7.12,20250319,2785,28.73,20250407,3860,-7.12,20250319,2350,52.55,20240805,0.60,Y,099410,500,70 억,,711232,N,N,90,N,00,N
+20250513,130716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3605,-55,5,-1.50,196319798,54646,54.05,3630,3645,3450,4755,2565,3660,3592.57,5.08,0,10152,3810,3735,3690,3615,3570,3712,3592,70,1095,500,2560,5,1,14000000,505,8.33,1.20,12,0.39,433.00,2998.00,3860,20250319,-6.61,2350,20240805,53.40,3860,-6.61,20250319,2785,29.44,20250407,3860,-6.61,20250319,2350,53.40,20240805,0.60,Y,099410,500,70 억,,711232,N,N,90,N,00,N
+20250513,120717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3595,-65,5,-1.78,165611763,46116,45.61,3630,3645,3450,4755,2565,3660,3591.20,5.08,0,5287,3810,3735,3690,3615,3570,3712,3592,70,1095,500,2560,5,1,14000000,503,8.30,1.20,12,0.33,433.00,2998.00,3860,20250319,-6.87,2350,20240805,52.98,3860,-6.87,20250319,2785,29.08,20250407,3860,-6.87,20250319,2350,52.98,20240805,0.60,Y,099410,500,70 억,,711232,N,N,90,N,00,N
+20250513,110717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3625,-35,5,-0.96,144021508,40144,39.71,3630,3645,3450,4755,2565,3660,3587.62,5.08,0,5243,3810,3735,3690,3615,3570,3712,3592,70,1095,500,2560,5,1,14000000,508,8.37,1.21,12,0.29,433.00,2998.00,3860,20250319,-6.09,2350,20240805,54.26,3860,-6.09,20250319,2785,30.16,20250407,3860,-6.09,20250319,2350,54.26,20240805,0.60,Y,099410,500,70 억,,711232,N,N,90,N,00,N
+20250513,100718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3630,-30,5,-0.82,117421233,32821,32.46,3630,3640,3450,4755,2565,3660,3577.63,5.08,0,5311,3810,3735,3690,3615,3570,3712,3592,70,1095,500,2560,5,1,14000000,508,8.38,1.21,12,0.23,433.00,2998.00,3860,20250319,-5.96,2350,20240805,54.47,3860,-5.96,20250319,2785,30.34,20250407,3860,-5.96,20250319,2350,54.47,20240805,0.60,Y,099410,500,70 억,,711232,N,N,90,N,00,N
+20250513,090721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3595,-65,5,-1.78,43488527,12209,12.08,3630,3630,3450,4755,2565,3660,3562.01,5.08,0,-341,3810,3735,3690,3615,3570,3712,3592,70,1095,500,2560,5,1,14000000,503,8.30,1.20,12,0.09,433.00,2998.00,3860,20250319,-6.87,2350,20240805,52.98,3860,-6.87,20250319,2785,29.08,20250407,3860,-6.87,20250319,2350,52.98,20240805,0.60,Y,099410,500,70 억,,711232,N,N,90,N,00,N
 20250512,160703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3660,-70,5,-1.88,371676816,100517,102.68,3730,3765,3645,4845,2615,3730,3697.70,5.29,0,-10274,3883,3806,3743,3666,3603,3845,3705,70,1115,500,2610,5,1,14000000,512,8.45,1.22,12,0.72,433.00,2998.00,3860,20250319,-5.18,2350,20240805,55.74,3860,-5.18,20250319,2785,31.42,20250407,3860,-5.18,20250319,2350,55.74,20240805,0.62,Y,099410,500,70 억,,740425,N,N,73,N,00,N
 20250512,150711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3660,-70,5,-1.88,351249916,94940,96.98,3730,3765,3645,4845,2615,3730,3699.70,5.29,0,-11749,3883,3806,3743,3666,3603,3845,3705,70,1115,500,2610,5,1,14000000,512,8.45,1.22,12,0.68,433.00,2998.00,3860,20250319,-5.18,2350,20240805,55.74,3860,-5.18,20250319,2785,31.42,20250407,3860,-5.18,20250319,2350,55.74,20240805,0.62,Y,099410,500,70 억,,740425,N,N,0,N,00,N
 20250512,140709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3685,-45,5,-1.21,241192396,64891,66.29,3730,3765,3680,4845,2615,3730,3716.89,5.29,0,-5245,3883,3806,3743,3666,3603,3845,3705,70,1115,500,2610,5,1,14000000,516,8.51,1.23,12,0.46,433.00,2998.00,3860,20250319,-4.53,2350,20240805,56.81,3860,-4.53,20250319,2785,32.32,20250407,3860,-4.53,20250319,2350,56.81,20240805,0.62,Y,099410,500,70 억,,740425,N,N,0,N,00,N
diff --git a/099430/price/prices-20250501.csv b/099430/price/prices-20250501.csv
index e68dfa0c70f3..f21164a23190 100644
--- a/099430/price/prices-20250501.csv
+++ b/099430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160706,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8040,80,2,1.01,3717306865,461611,71.51,8000,8200,7970,10340,5580,7960,8060.24,8.88,0,60541,8533,8246,8073,7786,7613,8160,7700,302,2380,500,5570,10,1,60499659,4864,34.51,3.41,12,0.76,233.00,2360.00,8420,20250509,-4.51,4250,20240604,89.18,8420,-4.51,20250509,6100,31.80,20250210,8420,-4.51,20250509,4250,89.18,20240604,7.36,Y,099430,500,302 억,,5373254,N,N,2086,N,00,N
+20250513,150714,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8070,110,2,1.38,3041189025,377520,58.48,8000,8200,7970,10340,5580,7960,8061.24,8.88,0,60270,8533,8246,8073,7786,7613,8160,7700,302,2380,500,5570,10,1,60499659,4882,34.64,3.42,12,0.62,233.00,2360.00,8420,20250509,-4.16,4250,20240604,89.88,8420,-4.16,20250509,6100,32.30,20250210,8420,-4.16,20250509,4250,89.88,20240604,7.36,Y,099430,500,302 억,,5373254,N,N,974,N,00,N
+20250513,140715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8000,40,2,0.50,2775648495,344450,53.36,8000,8200,7970,10340,5580,7960,8064.46,8.88,0,53859,8533,8246,8073,7786,7613,8160,7700,302,2380,500,5570,10,1,60499659,4840,34.33,3.39,12,0.57,233.00,2360.00,8420,20250509,-4.99,4250,20240604,88.24,8420,-4.99,20250509,6100,31.15,20250210,8420,-4.99,20250509,4250,88.24,20240604,7.36,Y,099430,500,302 억,,5373254,N,N,974,N,00,N
+20250513,130716,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8040,80,2,1.01,2213796065,274232,42.48,8000,8200,7970,10340,5580,7960,8081.88,8.88,0,30296,8533,8246,8073,7786,7613,8160,7700,302,2380,500,5570,10,1,60499659,4864,34.51,3.41,12,0.45,233.00,2360.00,8420,20250509,-4.51,4250,20240604,89.18,8420,-4.51,20250509,6100,31.80,20250210,8420,-4.51,20250509,4250,89.18,20240604,7.36,Y,099430,500,302 억,,5373254,N,N,974,N,00,N
+20250513,120717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8130,170,2,2.14,2028803635,251335,38.94,8000,8200,7970,10340,5580,7960,8082.14,8.88,0,25589,8533,8246,8073,7786,7613,8160,7700,302,2380,500,5570,10,1,60499659,4919,34.89,3.44,12,0.42,233.00,2360.00,8420,20250509,-3.44,4250,20240604,91.29,8420,-3.44,20250509,6100,33.28,20250210,8420,-3.44,20250509,4250,91.29,20240604,7.36,Y,099430,500,302 억,,5373254,N,N,974,N,00,N
+20250513,110717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8090,130,2,1.63,1789070160,221718,34.35,8000,8200,7970,10340,5580,7960,8080.32,8.88,0,21026,8533,8246,8073,7786,7613,8160,7700,302,2380,500,5570,10,1,60499659,4894,34.72,3.43,12,0.37,233.00,2360.00,8420,20250509,-3.92,4250,20240604,90.35,8420,-3.92,20250509,6100,32.62,20250210,8420,-3.92,20250509,4250,90.35,20240604,7.36,Y,099430,500,302 억,,5373254,N,N,974,N,00,N
+20250513,100719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8150,190,2,2.39,1409625680,174923,27.10,8000,8200,7970,10340,5580,7960,8071.73,8.88,0,17961,8533,8246,8073,7786,7613,8160,7700,302,2380,500,5570,10,1,60499659,4931,34.98,3.45,12,0.29,233.00,2360.00,8420,20250509,-3.21,4250,20240604,91.76,8420,-3.21,20250509,6100,33.61,20250210,8420,-3.21,20250509,4250,91.76,20240604,7.36,Y,099430,500,302 억,,5373254,N,N,974,N,00,N
+20250513,090721,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8020,60,2,0.75,421539710,52820,8.18,8000,8020,7970,10340,5580,7960,7993.94,8.88,0,-55,8533,8246,8073,7786,7613,8160,7700,302,2380,500,5570,10,1,60499659,4852,34.42,3.40,12,0.09,233.00,2360.00,8420,20250509,-4.75,4250,20240604,88.71,8420,-4.75,20250509,6100,31.48,20250210,8420,-4.75,20250509,4250,88.71,20240604,7.36,Y,099430,500,302 억,,5373254,N,N,974,N,00,N
 20250512,160704,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7960,-390,5,-4.67,5210786990,645505,63.74,8360,8360,7900,10850,5850,8350,8072.42,9.10,0,-75511,8590,8470,8300,8180,8010,8530,8240,302,2500,500,5840,10,1,60499659,4816,34.16,3.37,12,1.07,233.00,2360.00,8420,20250509,-5.46,4250,20240604,87.29,8420,-5.46,20250509,6100,30.49,20250210,8420,-5.46,20250509,4250,87.29,20240604,7.38,Y,099430,500,302 억,,5507498,N,N,974,N,00,N
 20250512,150711,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7930,-420,5,-5.03,5048895890,625139,61.73,8360,8360,7900,10850,5850,8350,8076.44,9.10,0,-67432,8590,8470,8300,8180,8010,8530,8240,302,2500,500,5840,10,1,60499659,4798,34.03,3.36,12,1.03,233.00,2360.00,8420,20250509,-5.82,4250,20240604,86.59,8420,-5.82,20250509,6100,30.00,20250210,8420,-5.82,20250509,4250,86.59,20240604,7.38,Y,099430,500,302 억,,5507498,N,N,2948,N,00,N
 20250512,140709,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8060,-290,5,-3.47,4269805495,527350,52.07,8360,8360,7940,10850,5850,8350,8096.72,9.10,0,-52140,8590,8470,8300,8180,8010,8530,8240,302,2500,500,5840,10,1,60499659,4876,34.59,3.42,12,0.87,233.00,2360.00,8420,20250509,-4.28,4250,20240604,89.65,8420,-4.28,20250509,6100,32.13,20250210,8420,-4.28,20250509,4250,89.65,20240604,7.38,Y,099430,500,302 억,,5507498,N,N,2948,N,00,N
diff --git a/099440/price/prices-20250501.csv b/099440/price/prices-20250501.csv
index 5e3eba2b2eed..ac52719a26e7 100644
--- a/099440/price/prices-20250501.csv
+++ b/099440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160706,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2390,30,2,1.27,2878177205,1155576,342.01,2525,2660,2385,3065,1655,2360,2491.39,2.78,0,-339226,2477,2418,2355,2296,2233,2448,2326,201,705,500,1740,5,1,40243394,962,4.35,0.64,12,2.87,550.00,3761.00,3571,20240502,-33.07,2051,20250403,16.53,3440,-30.52,20250210,2051,16.53,20250403,4230,-43.50,20240522,2385,0.21,20250513,2.74,Y,099440,500,201 억,,1118167,N,N,21479,N,00,N
+20250513,150715,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2395,35,2,1.48,2827871600,1134526,335.78,2525,2660,2385,3065,1655,2360,2492.67,2.78,0,-334920,2477,2418,2355,2296,2233,2448,2326,201,705,500,1740,5,1,40243394,964,4.35,0.64,12,2.82,550.00,3761.00,3571,20240502,-32.93,2051,20250403,16.77,3440,-30.38,20250210,2051,16.77,20250403,4230,-43.38,20240522,2385,0.42,20250513,2.74,Y,099440,500,201 억,,1118167,N,N,1105,N,00,N
+20250513,140715,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2392,32,2,1.36,2756863479,1104903,327.02,2525,2660,2390,3065,1655,2360,2495.24,2.78,0,-327978,2477,2418,2355,2296,2233,2448,2326,201,705,500,1740,5,1,40243394,963,4.35,0.64,12,2.75,550.00,3761.00,3571,20240502,-33.02,2051,20250403,16.63,3440,-30.47,20250210,2051,16.63,20250403,4230,-43.45,20240522,2390,0.08,20250513,2.74,Y,099440,500,201 억,,1118167,N,N,1105,N,00,N
+20250513,130716,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2415,55,2,2.33,2618782919,1047386,309.99,2525,2660,2400,3065,1655,2360,2500.44,2.78,0,-310367,2477,2418,2355,2296,2233,2448,2326,201,705,500,1740,5,1,40243394,972,4.39,0.64,12,2.60,550.00,3761.00,3571,20240502,-32.37,2051,20250403,17.75,3440,-29.80,20250210,2051,17.75,20250403,4230,-42.91,20240522,2400,0.62,20250513,2.74,Y,099440,500,201 억,,1118167,N,N,1105,N,00,N
+20250513,120718,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2420,60,2,2.54,2503281104,999490,295.82,2525,2660,2410,3065,1655,2360,2504.70,2.78,0,-294659,2477,2418,2355,2296,2233,2448,2326,201,705,500,1740,5,1,40243394,974,4.40,0.64,12,2.48,550.00,3761.00,3571,20240502,-32.23,2051,20250403,17.99,3440,-29.65,20250210,2051,17.99,20250403,4230,-42.79,20240522,2410,0.41,20250513,2.74,Y,099440,500,201 억,,1118167,N,N,1105,N,00,N
+20250513,110717,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2445,85,2,3.60,2257499309,898548,265.94,2525,2660,2415,3065,1655,2360,2512.56,2.78,0,-269349,2477,2418,2355,2296,2233,2448,2326,201,705,500,1740,5,1,40243394,984,4.45,0.65,12,2.23,550.00,3761.00,3571,20240502,-31.53,2051,20250403,19.21,3440,-28.92,20250210,2051,19.21,20250403,4230,-42.20,20240522,2415,1.24,20250513,2.74,Y,099440,500,201 억,,1118167,N,N,1105,N,00,N
+20250513,100719,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2425,65,2,2.75,2064353406,819152,242.44,2525,2660,2415,3065,1655,2360,2520.31,2.78,0,-243081,2477,2418,2355,2296,2233,2448,2326,201,705,500,1740,5,1,40243394,976,4.41,0.64,12,2.04,550.00,3761.00,3571,20240502,-32.09,2051,20250403,18.24,3440,-29.51,20250210,2051,18.24,20250403,4230,-42.67,20240522,2415,0.41,20250513,2.74,Y,099440,500,201 억,,1118167,N,N,1105,N,00,N
+20250513,090721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2475,115,2,4.87,320401555,128445,38.02,2525,2560,2455,3065,1655,2360,2495.52,2.78,0,-45069,2477,2418,2355,2296,2233,2448,2326,201,705,500,1740,5,1,40243394,996,4.50,0.66,12,0.32,550.00,3761.00,3571,20240502,-30.69,2051,20250403,20.67,3440,-28.05,20250210,2051,20.67,20250403,4230,-41.49,20240522,2430,1.85,20250403,2.74,Y,099440,500,201 억,,1118167,N,N,1105,N,00,N
 20250512,160704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2795,80,2,2.95,1124394090,400151,227.41,2715,2860,2715,3525,1905,2715,2809.96,2.29,0,176631,2785,2750,2725,2690,2665,2737,2677,201,810,500,2000,5,1,40243394,1125,5.08,0.74,12,0.99,550.00,3761.00,4230,20240502,-33.92,2430,20250403,15.02,4075,-31.41,20250210,2430,15.02,20250403,4230,-33.92,20240522,2430,15.02,20250403,2.72,Y,099440,500,201 억,,923257,N,N,1105,N,00,N
 20250512,150712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2830,115,2,4.24,998438145,355206,201.87,2715,2860,2715,3525,1905,2715,2810.87,2.29,0,166049,2785,2750,2725,2690,2665,2737,2677,201,810,500,2000,5,1,40243394,1139,5.15,0.75,12,0.88,550.00,3761.00,4230,20240502,-33.10,2430,20250403,16.46,4075,-30.55,20250210,2430,16.46,20250403,4230,-33.10,20240522,2430,16.46,20250403,2.72,Y,099440,500,201 억,,923257,N,N,858,N,00,N
 20250512,140710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2850,135,2,4.97,955073985,339912,193.18,2715,2860,2715,3525,1905,2715,2809.77,2.29,0,164537,2785,2750,2725,2690,2665,2737,2677,201,810,500,2000,5,1,40243394,1147,5.18,0.76,12,0.84,550.00,3761.00,4230,20240502,-32.62,2430,20250403,17.28,4075,-30.06,20250210,2430,17.28,20250403,4230,-32.62,20240522,2430,17.28,20250403,2.72,Y,099440,500,201 억,,923257,N,N,858,N,00,N
diff --git a/099520/price/prices-20250501.csv b/099520/price/prices-20250501.csv
index b87f5aa1787e..ed7d1ea9b186 100644
--- a/099520/price/prices-20250501.csv
+++ b/099520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160706,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240429,0.00,1284,20240429,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240513,1284,0.00,20240513,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N
+20250513,150715,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240429,0.00,1284,20240429,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240513,1284,0.00,20240513,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N
+20250513,140716,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240429,0.00,1284,20240429,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240513,1284,0.00,20240513,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N
+20250513,130717,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240429,0.00,1284,20240429,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240513,1284,0.00,20240513,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N
+20250513,120718,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240429,0.00,1284,20240429,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240513,1284,0.00,20240513,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N
+20250513,110718,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240429,0.00,1284,20240429,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240513,1284,0.00,20240513,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N
+20250513,100719,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240429,0.00,1284,20240429,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240513,1284,0.00,20240513,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N
+20250513,090722,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240429,0.00,1284,20240429,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240513,1284,0.00,20240513,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N
 20250512,160704,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240426,0.00,1284,20240426,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240513,1284,0.00,20240513,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N
 20250512,150712,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240426,0.00,1284,20240426,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240513,1284,0.00,20240513,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N
 20250512,140710,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240426,0.00,1284,20240426,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240513,1284,0.00,20240513,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N
diff --git a/099750/price/prices-20250501.csv b/099750/price/prices-20250501.csv
index ec1334ec8b79..f8245a045481 100644
--- a/099750/price/prices-20250501.csv
+++ b/099750/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18150,160,2,0.89,199388245,11024,121.02,18100,18300,17900,23350,12600,17990,18086.45,0.79,0,2953,18090,18040,17960,17910,17830,18065,17935,34,5360,500,13310,10,1,6834776,1241,102.54,3.43,03,0.16,177.00,5284.00,20750,20250204,-12.53,12940,20240805,40.26,20750,-12.53,20250204,15500,17.10,20250409,20750,-12.53,20250204,12940,40.26,20240805,0.77,Y,099750,500,34 억,,54053,N,N,558,N,00,N
+20250513,150715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18230,240,2,1.33,186773065,10330,113.40,18100,18300,17900,23350,12600,17990,18080.65,0.79,0,2706,18090,18040,17960,17910,17830,18065,17935,34,5360,500,13310,10,1,6834776,1246,102.99,3.45,03,0.15,177.00,5284.00,20750,20250204,-12.14,12940,20240805,40.88,20750,-12.14,20250204,15500,17.61,20250409,20750,-12.14,20250204,12940,40.88,20240805,0.77,Y,099750,500,34 억,,54053,N,N,810,N,00,N
+20250513,140716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18150,160,2,0.89,169609485,9385,103.03,18100,18300,17900,23350,12600,17990,18072.40,0.79,0,2233,18090,18040,17960,17910,17830,18065,17935,34,5360,500,13310,10,1,6834776,1241,102.54,3.43,03,0.14,177.00,5284.00,20750,20250204,-12.53,12940,20240805,40.26,20750,-12.53,20250204,15500,17.10,20250409,20750,-12.53,20250204,12940,40.26,20240805,0.77,Y,099750,500,34 억,,54053,N,N,810,N,00,N
+20250513,130717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18210,220,2,1.22,139739335,7739,84.96,18100,18300,17900,23350,12600,17990,18056.51,0.79,0,2023,18090,18040,17960,17910,17830,18065,17935,34,5360,500,13310,10,1,6834776,1245,102.88,3.45,03,0.11,177.00,5284.00,20750,20250204,-12.24,12940,20240805,40.73,20750,-12.24,20250204,15500,17.48,20250409,20750,-12.24,20250204,12940,40.73,20240805,0.77,Y,099750,500,34 억,,54053,N,N,810,N,00,N
+20250513,120718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18130,140,2,0.78,124768765,6916,75.92,18100,18300,17900,23350,12600,17990,18040.60,0.79,0,2079,18090,18040,17960,17910,17830,18065,17935,34,5360,500,13310,10,1,6834776,1239,102.43,3.43,03,0.10,177.00,5284.00,20750,20250204,-12.63,12940,20240805,40.11,20750,-12.63,20250204,15500,16.97,20250409,20750,-12.63,20250204,12940,40.11,20240805,0.77,Y,099750,500,34 억,,54053,N,N,810,N,00,N
+20250513,110718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18110,120,2,0.67,105037970,5830,64.00,18100,18300,17900,23350,12600,17990,18016.80,0.79,0,1783,18090,18040,17960,17910,17830,18065,17935,34,5360,500,13310,10,1,6834776,1238,102.32,3.43,03,0.09,177.00,5284.00,20750,20250204,-12.72,12940,20240805,39.95,20750,-12.72,20250204,15500,16.84,20250409,20750,-12.72,20250204,12940,39.95,20240805,0.77,Y,099750,500,34 억,,54053,N,N,810,N,00,N
+20250513,100719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17980,-10,5,-0.06,58940040,3284,36.05,18100,18100,17900,23350,12600,17990,17947.64,0.79,0,651,18090,18040,17960,17910,17830,18065,17935,34,5360,500,13310,10,1,6834776,1229,101.58,3.40,03,0.05,177.00,5284.00,20750,20250204,-13.35,12940,20240805,38.95,20750,-13.35,20250204,15500,16.00,20250409,20750,-13.35,20250204,12940,38.95,20240805,0.77,Y,099750,500,34 억,,54053,N,N,810,N,00,N
+20250513,090722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17910,-80,5,-0.44,17498760,974,10.69,18100,18100,17910,23350,12600,17990,17965.87,0.79,0,-40,18090,18040,17960,17910,17830,18065,17935,34,5360,500,13310,10,1,6834776,1224,101.19,3.39,03,0.01,177.00,5284.00,20750,20250204,-13.69,12940,20240805,38.41,20750,-13.69,20250204,15500,15.55,20250409,20750,-13.69,20250204,12940,38.41,20240805,0.77,Y,099750,500,34 억,,54053,N,N,810,N,00,N
 20250512,160704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17990,80,2,0.45,162996295,9099,99.33,17910,18010,17880,23250,12540,17910,17913.61,0.74,0,3858,18323,18116,17973,17766,17623,18045,17695,34,5340,500,13250,10,1,6834776,1230,101.64,3.40,03,0.13,177.00,5284.00,20750,20250204,-13.30,12940,20240805,39.03,20750,-13.30,20250204,15500,16.06,20250409,20750,-13.30,20250204,12940,39.03,20240805,0.79,Y,099750,500,34 억,,50425,N,N,810,N,00,N
 20250512,150712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17980,70,2,0.39,161018175,8989,98.13,17910,18010,17880,23250,12540,17910,17912.80,0.74,0,3803,18323,18116,17973,17766,17623,18045,17695,34,5340,500,13250,10,1,6834776,1229,101.58,3.40,03,0.13,177.00,5284.00,20750,20250204,-13.35,12940,20240805,38.95,20750,-13.35,20250204,15500,16.00,20250409,20750,-13.35,20250204,12940,38.95,20240805,0.79,Y,099750,500,34 억,,50425,N,N,627,N,00,N
 20250512,140710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17950,40,2,0.22,152895465,8537,93.20,17910,18010,17880,23250,12540,17910,17909.74,0.74,0,4015,18323,18116,17973,17766,17623,18045,17695,34,5340,500,13250,10,1,6834776,1227,101.41,3.40,03,0.12,177.00,5284.00,20750,20250204,-13.49,12940,20240805,38.72,20750,-13.49,20250204,15500,15.81,20250409,20750,-13.49,20250204,12940,38.72,20240805,0.79,Y,099750,500,34 억,,50425,N,N,627,N,00,N
diff --git a/100030/price/prices-20250501.csv b/100030/price/prices-20250501.csv
index 59a0e5506825..ae31d8979f19 100644
--- a/100030/price/prices-20250501.csv
+++ b/100030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15600,280,2,1.83,22835250,1468,29.78,15610,15610,15380,19910,10730,15320,15555.35,0.48,0,8,15740,15530,15350,15140,14960,15440,15050,16,4590,500,10720,10,1,3283714,512,19.55,0.85,12,0.04,798.00,18290.00,23050,20240611,-32.32,14240,20241115,9.55,17470,-10.70,20250106,14880,4.84,20250409,23050,-32.32,20240611,14240,9.55,20241115,2.29,Y,100030,500,16 억,,15854,N,N,0,N,00,N
+20250513,150715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15580,260,2,1.70,13143510,846,17.16,15610,15610,15380,19910,10730,15320,15536.06,0.48,0,9,15740,15530,15350,15140,14960,15440,15050,16,4590,500,10720,10,1,3283714,512,19.52,0.85,12,0.03,798.00,18290.00,23050,20240611,-32.41,14240,20241115,9.41,17470,-10.82,20250106,14880,4.70,20250409,23050,-32.41,20240611,14240,9.41,20241115,2.29,Y,100030,500,16 억,,15854,N,N,0,N,00,N
+20250513,140716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15570,250,2,1.63,11103810,715,14.51,15610,15610,15380,19910,10730,15320,15529.80,0.48,0,8,15740,15530,15350,15140,14960,15440,15050,16,4590,500,10720,10,1,3283714,511,19.51,0.85,12,0.02,798.00,18290.00,23050,20240611,-32.45,14240,20241115,9.34,17470,-10.88,20250106,14880,4.64,20250409,23050,-32.45,20240611,14240,9.34,20241115,2.29,Y,100030,500,16 억,,15854,N,N,0,N,00,N
+20250513,130717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15520,200,2,1.31,2654140,171,3.47,15610,15610,15380,19910,10730,15320,15521.29,0.48,0,8,15740,15530,15350,15140,14960,15440,15050,16,4590,500,10720,10,1,3283714,510,19.45,0.85,12,0.01,798.00,18290.00,23050,20240611,-32.67,14240,20241115,8.99,17470,-11.16,20250106,14880,4.30,20250409,23050,-32.67,20240611,14240,8.99,20241115,2.29,Y,100030,500,16 억,,15854,N,N,0,N,00,N
+20250513,120718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15530,210,2,1.37,1225880,79,1.60,15610,15610,15380,19910,10730,15320,15517.47,0.48,0,-1,15740,15530,15350,15140,14960,15440,15050,16,4590,500,10720,10,1,3283714,510,19.46,0.85,12,0.00,798.00,18290.00,23050,20240611,-32.62,14240,20241115,9.06,17470,-11.10,20250106,14880,4.37,20250409,23050,-32.62,20240611,14240,9.06,20241115,2.29,Y,100030,500,16 억,,15854,N,N,0,N,00,N
+20250513,110718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15550,230,2,1.50,1164040,75,1.52,15610,15610,15480,19910,10730,15320,15520.53,0.48,0,-1,15740,15530,15350,15140,14960,15440,15050,16,4590,500,10720,10,1,3283714,511,19.49,0.85,12,0.00,798.00,18290.00,23050,20240611,-32.54,14240,20241115,9.20,17470,-10.99,20250106,14880,4.50,20250409,23050,-32.54,20240611,14240,9.20,20241115,2.29,Y,100030,500,16 억,,15854,N,N,0,N,00,N
+20250513,100720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15490,170,2,1.11,637320,41,0.83,15610,15610,15480,19910,10730,15320,15544.39,0.48,0,-1,15740,15530,15350,15140,14960,15440,15050,16,4590,500,10720,10,1,3283714,509,19.41,0.85,12,0.00,798.00,18290.00,23050,20240611,-32.80,14240,20241115,8.78,17470,-11.33,20250106,14880,4.10,20250409,23050,-32.80,20240611,14240,8.78,20241115,2.29,Y,100030,500,16 억,,15854,N,N,0,N,00,N
+20250513,090722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15600,280,2,1.83,312020,20,0.41,15610,15610,15590,19910,10730,15320,15601.00,0.48,0,0,15740,15530,15350,15140,14960,15440,15050,16,4590,500,10720,10,1,3283714,512,19.55,0.85,12,0.00,798.00,18290.00,23050,20240611,-32.32,14240,20241115,9.55,17470,-10.70,20250106,14880,4.84,20250409,23050,-32.32,20240611,14240,9.55,20241115,2.29,Y,100030,500,16 억,,15854,N,N,0,N,00,N
 20250512,160705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15320,-240,5,-1.54,75423440,4928,2219.82,15470,15560,15170,20200,10900,15560,15305.08,0.48,0,-9,15913,15736,15573,15396,15233,15825,15485,16,4640,500,10890,10,1,3283714,503,19.20,0.84,12,0.15,798.00,18290.00,23050,20240611,-33.54,14240,20241115,7.58,17470,-12.31,20250106,14880,2.96,20250409,23050,-33.54,20240611,14240,7.58,20241115,2.34,Y,100030,500,16 억,,15877,N,N,0,N,00,N
 20250512,150712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15450,-110,5,-0.71,59352760,3879,1747.30,15470,15560,15170,20200,10900,15560,15301.05,0.48,0,47,15913,15736,15573,15396,15233,15825,15485,16,4640,500,10890,10,1,3283714,507,19.36,0.84,12,0.12,798.00,18290.00,23050,20240611,-32.97,14240,20241115,8.50,17470,-11.56,20250106,14880,3.83,20250409,23050,-32.97,20240611,14240,8.50,20241115,2.34,Y,100030,500,16 억,,15877,N,N,0,N,00,N
 20250512,140711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15390,-170,5,-1.09,51213340,3350,1509.01,15470,15560,15170,20200,10900,15560,15287.56,0.48,0,47,15913,15736,15573,15396,15233,15825,15485,16,4640,500,10890,10,1,3283714,505,19.29,0.84,12,0.10,798.00,18290.00,23050,20240611,-33.23,14240,20241115,8.08,17470,-11.91,20250106,14880,3.43,20250409,23050,-33.23,20240611,14240,8.08,20241115,2.34,Y,100030,500,16 억,,15877,N,N,0,N,00,N
diff --git a/100090/price/prices-20250501.csv b/100090/price/prices-20250501.csv
index ab794229b3cf..7fd377f948a1 100644
--- a/100090/price/prices-20250501.csv
+++ b/100090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160707,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15900,140,2,0.89,4415493575,278914,102.98,15760,16050,15500,20450,11040,15760,15831.02,5.51,0,-25192,16173,15966,15633,15426,15093,16070,15530,296,4690,500,11340,10,1,59195568,9412,57.40,1.33,12,0.47,277.00,11974.00,17730,20240604,-10.32,10300,20240805,54.37,16200,-1.85,20250305,11670,36.25,20250123,17730,-10.32,20240604,10300,54.37,20240805,0.88,Y,100090,500,295 억,,3260638,N,N,39055,N,00,N
+20250513,150716,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15880,120,2,0.76,4137757575,261452,96.54,15760,16050,15500,20450,11040,15760,15826.07,5.51,0,-24936,16173,15966,15633,15426,15093,16070,15530,296,4690,500,11340,10,1,59195568,9400,57.33,1.33,12,0.44,277.00,11974.00,17730,20240604,-10.43,10300,20240805,54.17,16200,-1.98,20250305,11670,36.08,20250123,17730,-10.43,20240604,10300,54.17,20240805,0.88,Y,100090,500,295 억,,3260638,N,N,26966,N,00,N
+20250513,140716,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15900,140,2,0.89,2436729100,154971,57.22,15760,16000,15500,20450,11040,15760,15723.77,5.51,0,-25379,16173,15966,15633,15426,15093,16070,15530,296,4690,500,11340,10,1,59195568,9412,57.40,1.33,12,0.26,277.00,11974.00,17730,20240604,-10.32,10300,20240805,54.37,16200,-1.85,20250305,11670,36.25,20250123,17730,-10.32,20240604,10300,54.37,20240805,0.88,Y,100090,500,295 억,,3260638,N,N,26966,N,00,N
+20250513,130717,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15590,-170,5,-1.08,1762471580,112381,41.49,15760,16000,15500,20450,11040,15760,15683.00,5.51,0,-21280,16173,15966,15633,15426,15093,16070,15530,296,4690,500,11340,10,1,59195568,9229,56.28,1.30,12,0.19,277.00,11974.00,17730,20240604,-12.07,10300,20240805,51.36,16200,-3.77,20250305,11670,33.59,20250123,17730,-12.07,20240604,10300,51.36,20240805,0.88,Y,100090,500,295 억,,3260638,N,N,26966,N,00,N
+20250513,120719,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15510,-250,5,-1.59,1524326220,97081,35.85,15760,16000,15500,20450,11040,15760,15701.59,5.51,0,-23714,16173,15966,15633,15426,15093,16070,15530,296,4690,500,11340,10,1,59195568,9181,55.99,1.30,12,0.16,277.00,11974.00,17730,20240604,-12.52,10300,20240805,50.58,16200,-4.26,20250305,11670,32.90,20250123,17730,-12.52,20240604,10300,50.58,20240805,0.88,Y,100090,500,295 억,,3260638,N,N,26966,N,00,N
+20250513,110718,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15560,-200,5,-1.27,1299489400,82628,30.51,15760,16000,15510,20450,11040,15760,15726.99,5.51,0,-23073,16173,15966,15633,15426,15093,16070,15530,296,4690,500,11340,10,1,59195568,9211,56.17,1.30,12,0.14,277.00,11974.00,17730,20240604,-12.24,10300,20240805,51.07,16200,-3.95,20250305,11670,33.33,20250123,17730,-12.24,20240604,10300,51.07,20240805,0.88,Y,100090,500,295 억,,3260638,N,N,26966,N,00,N
+20250513,100720,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15810,50,2,0.32,608094380,38358,14.16,15760,16000,15670,20450,11040,15760,15853.13,5.51,0,-5328,16173,15966,15633,15426,15093,16070,15530,296,4690,500,11340,10,1,59195568,9359,57.08,1.32,12,0.06,277.00,11974.00,17730,20240604,-10.83,10300,20240805,53.50,16200,-2.41,20250305,11670,35.48,20250123,17730,-10.83,20240604,10300,53.50,20240805,0.88,Y,100090,500,295 억,,3260638,N,N,26966,N,00,N
+20250513,090722,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15760,0,3,0.00,57615650,3660,1.35,15760,15760,15670,20450,11040,15760,15741.98,5.51,0,-1147,16173,15966,15633,15426,15093,16070,15530,296,4690,500,11340,10,1,59195568,9329,56.90,1.32,12,0.01,277.00,11974.00,17730,20240604,-11.11,10300,20240805,53.01,16200,-2.72,20250305,11670,35.05,20250123,17730,-11.11,20240604,10300,53.01,20240805,0.88,Y,100090,500,295 억,,3260638,N,N,26966,N,00,N
 20250512,160705,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15760,580,2,3.82,4242989480,270834,201.20,15350,15840,15300,19730,10630,15180,15666.38,5.58,0,-42927,15626,15402,15256,15032,14886,15330,14960,296,4550,500,10920,10,1,59195568,9329,56.90,1.32,12,0.46,277.00,11974.00,17730,20240604,-11.11,10300,20240805,53.01,16200,-2.72,20250305,11670,35.05,20250123,17730,-11.11,20240604,10300,53.01,20240805,0.89,Y,100090,500,295 억,,3301522,N,N,26966,N,00,N
 20250512,150713,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15740,560,2,3.69,3971581360,253585,188.39,15350,15840,15300,19730,10630,15180,15661.74,5.58,0,-38851,15626,15402,15256,15032,14886,15330,14960,296,4550,500,10920,10,1,59195568,9317,56.82,1.31,12,0.43,277.00,11974.00,17730,20240604,-11.22,10300,20240805,52.82,16200,-2.84,20250305,11670,34.88,20250123,17730,-11.22,20240604,10300,52.82,20240805,0.89,Y,100090,500,295 억,,3301522,N,N,9431,N,00,N
 20250512,140711,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15700,520,2,3.43,3198368270,204489,151.92,15350,15840,15300,19730,10630,15180,15640.78,5.58,0,-27707,15626,15402,15256,15032,14886,15330,14960,296,4550,500,10920,10,1,59195568,9294,56.68,1.31,12,0.35,277.00,11974.00,17730,20240604,-11.45,10300,20240805,52.43,16200,-3.09,20250305,11670,34.53,20250123,17730,-11.45,20240604,10300,52.43,20240805,0.89,Y,100090,500,295 억,,3301522,N,N,9431,N,00,N
diff --git a/100120/price/prices-20250501.csv b/100120/price/prices-20250501.csv
index 69a05e4a313f..bfa61d33d264 100644
--- a/100120/price/prices-20250501.csv
+++ b/100120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160707,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24650,0,3,0.00,222463075,9013,113.67,24650,25050,24400,32000,17300,24650,24682.47,33.91,0,1051,25383,25016,24833,24466,24283,24925,24375,50,7350,500,17250,50,1,9750000,2403,11.58,0.94,12,0.09,2129.00,26272.00,29900,20240617,-17.56,19680,20241210,25.25,25300,-2.57,20250416,20200,22.03,20250110,29900,-17.56,20240617,19680,25.25,20241210,0.32,Y,100120,500,50 억,,3306412,N,N,1732,N,00,N
+20250513,150716,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24700,50,2,0.20,217802775,8824,111.29,24650,25050,24400,32000,17300,24650,24683.00,33.91,0,1032,25383,25016,24833,24466,24283,24925,24375,50,7350,500,17250,50,1,9750000,2408,11.60,0.94,12,0.09,2129.00,26272.00,29900,20240617,-17.39,19680,20241210,25.51,25300,-2.37,20250416,20200,22.28,20250110,29900,-17.39,20240617,19680,25.51,20241210,0.32,Y,100120,500,50 억,,3306412,N,N,1433,N,00,N
+20250513,140717,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24650,0,3,0.00,187346525,7589,95.71,24650,25050,24400,32000,17300,24650,24686.59,33.91,0,1772,25383,25016,24833,24466,24283,24925,24375,50,7350,500,17250,50,1,9750000,2403,11.58,0.94,12,0.08,2129.00,26272.00,29900,20240617,-17.56,19680,20241210,25.25,25300,-2.57,20250416,20200,22.03,20250110,29900,-17.56,20240617,19680,25.25,20241210,0.32,Y,100120,500,50 억,,3306412,N,N,1433,N,00,N
+20250513,130718,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24850,200,2,0.81,175598775,7115,89.73,24650,25050,24400,32000,17300,24650,24680.08,33.91,0,1684,25383,25016,24833,24466,24283,24925,24375,50,7350,500,17250,50,1,9750000,2423,11.67,0.95,12,0.07,2129.00,26272.00,29900,20240617,-16.89,19680,20241210,26.27,25300,-1.78,20250416,20200,23.02,20250110,29900,-16.89,20240617,19680,26.27,20241210,0.32,Y,100120,500,50 억,,3306412,N,N,1433,N,00,N
+20250513,120719,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24850,200,2,0.81,142683500,5791,73.04,24650,25050,24400,32000,17300,24650,24638.84,33.91,0,1687,25383,25016,24833,24466,24283,24925,24375,50,7350,500,17250,50,1,9750000,2423,11.67,0.95,12,0.06,2129.00,26272.00,29900,20240617,-16.89,19680,20241210,26.27,25300,-1.78,20250416,20200,23.02,20250110,29900,-16.89,20240617,19680,26.27,20241210,0.32,Y,100120,500,50 억,,3306412,N,N,1433,N,00,N
+20250513,110719,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24650,0,3,0.00,120617275,4901,61.81,24650,25050,24400,32000,17300,24650,24610.75,33.91,0,1521,25383,25016,24833,24466,24283,24925,24375,50,7350,500,17250,50,1,9750000,2403,11.58,0.94,12,0.05,2129.00,26272.00,29900,20240617,-17.56,19680,20241210,25.25,25300,-2.57,20250416,20200,22.03,20250110,29900,-17.56,20240617,19680,25.25,20241210,0.32,Y,100120,500,50 억,,3306412,N,N,1433,N,00,N
+20250513,100720,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24550,-100,5,-0.41,99556125,4047,51.04,24650,25050,24400,32000,17300,24650,24599.98,33.91,0,1344,25383,25016,24833,24466,24283,24925,24375,50,7350,500,17250,50,1,9750000,2394,11.53,0.93,12,0.04,2129.00,26272.00,29900,20240617,-17.89,19680,20241210,24.75,25300,-2.96,20250416,20200,21.53,20250110,29900,-17.89,20240617,19680,24.75,20241210,0.32,Y,100120,500,50 억,,3306412,N,N,1433,N,00,N
+20250513,090723,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24800,150,2,0.61,842900,34,0.43,24650,24800,24650,32000,17300,24650,24791.18,33.91,0,0,25383,25016,24833,24466,24283,24925,24375,50,7350,500,17250,50,1,9750000,2418,11.65,0.94,12,0.00,2129.00,26272.00,29900,20240617,-17.06,19680,20241210,26.02,25300,-1.98,20250416,20200,22.77,20250110,29900,-17.06,20240617,19680,26.02,20241210,0.32,Y,100120,500,50 억,,3306412,N,N,1433,N,00,N
 20250512,160705,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24650,-400,5,-1.60,197229450,7919,48.13,25050,25200,24650,32550,17550,25050,24905.85,33.96,0,-781,25550,25300,24950,24700,24350,25425,24825,50,7500,500,17530,50,1,9750000,2403,11.58,0.94,12,0.08,2129.00,26272.00,29900,20240617,-17.56,19680,20241210,25.25,25300,-2.57,20250416,20200,22.03,20250110,29900,-17.56,20240617,19680,25.25,20241210,0.31,Y,100120,500,50 억,,3310731,N,N,1433,N,00,N
 20250512,150713,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24750,-300,5,-1.20,184904050,7420,45.10,25050,25200,24700,32550,17550,25050,24919.68,33.96,0,-641,25550,25300,24950,24700,24350,25425,24825,50,7500,500,17530,50,1,9750000,2413,11.63,0.94,12,0.08,2129.00,26272.00,29900,20240617,-17.22,19680,20241210,25.76,25300,-2.17,20250416,20200,22.52,20250110,29900,-17.22,20240617,19680,25.76,20241210,0.31,Y,100120,500,50 억,,3310731,N,N,1967,N,00,N
 20250512,140711,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24950,-100,5,-0.40,127726500,5108,31.04,25050,25200,24800,32550,17550,25050,25005.19,33.96,0,291,25550,25300,24950,24700,24350,25425,24825,50,7500,500,17530,50,1,9750000,2433,11.72,0.95,12,0.05,2129.00,26272.00,29900,20240617,-16.56,19680,20241210,26.78,25300,-1.38,20250416,20200,23.51,20250110,29900,-16.56,20240617,19680,26.78,20241210,0.31,Y,100120,500,50 억,,3310731,N,N,1967,N,00,N
diff --git a/100130/price/prices-20250501.csv b/100130/price/prices-20250501.csv
index 80d565b347dd..950e3dd507ca 100644
--- a/100130/price/prices-20250501.csv
+++ b/100130/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,10,2,0.40,299907423,121228,28.99,2490,2510,2445,3240,1750,2495,2473.85,2.25,0,-16598,2628,2561,2478,2411,2328,2595,2445,286,745,500,1740,5,1,57143000,1431,-3.56,0.71,12,0.21,-704.00,3510.00,3500,20240819,-28.43,1992,20250331,25.75,2770,-9.57,20250422,1992,25.75,20250331,3500,-28.43,20240819,1992,25.75,20250331,0.81,Y,100130,500,285 억,,1284713,N,N,5404,N,00,N
+20250513,150716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,5,2,0.20,285697888,115551,27.63,2490,2510,2445,3240,1750,2495,2472.48,2.25,0,-14164,2628,2561,2478,2411,2328,2595,2445,286,745,500,1740,5,1,57143000,1429,-3.55,0.71,12,0.20,-704.00,3510.00,3500,20240819,-28.57,1992,20250331,25.50,2770,-9.75,20250422,1992,25.50,20250331,3500,-28.57,20240819,1992,25.50,20250331,0.81,Y,100130,500,285 억,,1284713,N,N,2284,N,00,N
+20250513,140717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,-10,5,-0.40,234809363,95022,22.72,2490,2510,2445,3240,1750,2495,2471.10,2.25,0,-17153,2628,2561,2478,2411,2328,2595,2445,286,745,500,1740,5,1,57143000,1420,-3.53,0.71,12,0.17,-704.00,3510.00,3500,20240819,-29.00,1992,20250331,24.75,2770,-10.29,20250422,1992,24.75,20250331,3500,-29.00,20240819,1992,24.75,20250331,0.81,Y,100130,500,285 억,,1284713,N,N,2284,N,00,N
+20250513,130718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,-35,5,-1.40,152988348,62120,14.85,2490,2490,2445,3240,1750,2495,2462.79,2.25,0,-5671,2628,2561,2478,2411,2328,2595,2445,286,745,500,1740,5,1,57143000,1406,-3.49,0.70,12,0.11,-704.00,3510.00,3500,20240819,-29.71,1992,20250331,23.49,2770,-11.19,20250422,1992,23.49,20250331,3500,-29.71,20240819,1992,23.49,20250331,0.81,Y,100130,500,285 억,,1284713,N,N,2284,N,00,N
+20250513,120719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,-35,5,-1.40,140872244,57204,13.68,2490,2490,2445,3240,1750,2495,2462.63,2.25,0,-5851,2628,2561,2478,2411,2328,2595,2445,286,745,500,1740,5,1,57143000,1406,-3.49,0.70,12,0.10,-704.00,3510.00,3500,20240819,-29.71,1992,20250331,23.49,2770,-11.19,20250422,1992,23.49,20250331,3500,-29.71,20240819,1992,23.49,20250331,0.81,Y,100130,500,285 억,,1284713,N,N,2284,N,00,N
+20250513,110719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,-25,5,-1.00,119101255,48379,11.57,2490,2490,2445,3240,1750,2495,2461.84,2.25,0,-229,2628,2561,2478,2411,2328,2595,2445,286,745,500,1740,5,1,57143000,1411,-3.51,0.70,12,0.08,-704.00,3510.00,3500,20240819,-29.43,1992,20250331,24.00,2770,-10.83,20250422,1992,24.00,20250331,3500,-29.43,20240819,1992,24.00,20250331,0.81,Y,100130,500,285 억,,1284713,N,N,2284,N,00,N
+20250513,100721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,-25,5,-1.00,99208333,40320,9.64,2490,2490,2445,3240,1750,2495,2460.52,2.25,0,1473,2628,2561,2478,2411,2328,2595,2445,286,745,500,1740,5,1,57143000,1411,-3.51,0.70,12,0.07,-704.00,3510.00,3500,20240819,-29.43,1992,20250331,24.00,2770,-10.83,20250422,1992,24.00,20250331,3500,-29.43,20240819,1992,24.00,20250331,0.81,Y,100130,500,285 억,,1284713,N,N,2284,N,00,N
+20250513,090723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,-30,5,-1.20,34418265,13973,3.34,2490,2490,2445,3240,1750,2495,2463.19,2.25,0,-632,2628,2561,2478,2411,2328,2595,2445,286,745,500,1740,5,1,57143000,1409,-3.50,0.70,12,0.02,-704.00,3510.00,3500,20240819,-29.57,1992,20250331,23.74,2770,-11.01,20250422,1992,23.74,20250331,3500,-29.57,20240819,1992,23.74,20250331,0.81,Y,100130,500,285 억,,1284713,N,N,2284,N,00,N
 20250512,160705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,105,2,4.39,1036894487,415993,337.16,2395,2545,2395,3105,1675,2390,2492.58,2.12,0,77956,2473,2431,2398,2356,2323,2415,2340,286,715,500,1670,5,1,57143000,1426,-3.54,0.71,12,0.73,-704.00,3510.00,3500,20240819,-28.71,1992,20250331,25.25,2770,-9.93,20250422,1992,25.25,20250331,3500,-28.71,20240819,1992,25.25,20250331,0.81,Y,100130,500,285 억,,1209397,N,N,2284,N,00,N
 20250512,150713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,100,2,4.18,983225407,394453,319.70,2395,2545,2395,3105,1675,2390,2492.63,2.12,0,81115,2473,2431,2398,2356,2323,2415,2340,286,715,500,1670,5,1,57143000,1423,-3.54,0.71,12,0.69,-704.00,3510.00,3500,20240819,-28.86,1992,20250331,25.00,2770,-10.11,20250422,1992,25.00,20250331,3500,-28.86,20240819,1992,25.00,20250331,0.81,Y,100130,500,285 억,,1209397,N,N,377,N,00,N
 20250512,140711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,90,2,3.77,944237487,378740,306.97,2395,2545,2395,3105,1675,2390,2493.10,2.12,0,78910,2473,2431,2398,2356,2323,2415,2340,286,715,500,1670,5,1,57143000,1417,-3.52,0.71,12,0.66,-704.00,3510.00,3500,20240819,-29.14,1992,20250331,24.50,2770,-10.47,20250422,1992,24.50,20250331,3500,-29.14,20240819,1992,24.50,20250331,0.81,Y,100130,500,285 억,,1209397,N,N,377,N,00,N
diff --git a/100220/price/prices-20250501.csv b/100220/price/prices-20250501.csv
index aacff5d957f2..7e59709e3cd2 100644
--- a/100220/price/prices-20250501.csv
+++ b/100220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160708,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5270,-160,5,-2.95,254569860,47903,58.13,5390,5470,5250,7050,3810,5430,5314.28,3.40,0,-10086,5610,5520,5410,5320,5210,5565,5365,65,1620,500,3580,10,1,12996741,685,-23.63,0.36,12,0.37,-223.00,14657.00,7790,20241108,-32.35,3920,20241209,34.44,6390,-17.53,20250415,4220,24.88,20250102,7790,-32.35,20241108,3920,34.44,20241209,1.93,Y,100220,500,64 억,,442306,N,N,207,N,00,N
+20250513,150716,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5290,-140,5,-2.58,248527890,46758,56.74,5390,5470,5250,7050,3810,5430,5315.20,3.40,0,-10101,5610,5520,5410,5320,5210,5565,5365,65,1620,500,3580,10,1,12996741,688,-23.72,0.36,12,0.36,-223.00,14657.00,7790,20241108,-32.09,3920,20241209,34.95,6390,-17.21,20250415,4220,25.36,20250102,7790,-32.09,20241108,3920,34.95,20241209,1.93,Y,100220,500,64 억,,442306,N,N,13,N,00,N
+20250513,140717,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5300,-130,5,-2.39,187288000,35146,42.65,5390,5470,5270,7050,3810,5430,5328.86,3.40,0,-6048,5610,5520,5410,5320,5210,5565,5365,65,1620,500,3580,10,1,12996741,689,-23.77,0.36,12,0.27,-223.00,14657.00,7790,20241108,-31.96,3920,20241209,35.20,6390,-17.06,20250415,4220,25.59,20250102,7790,-31.96,20241108,3920,35.20,20241209,1.93,Y,100220,500,64 억,,442306,N,N,13,N,00,N
+20250513,130718,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5290,-140,5,-2.58,156947150,29409,35.69,5390,5470,5270,7050,3810,5430,5336.70,3.40,0,-6594,5610,5520,5410,5320,5210,5565,5365,65,1620,500,3580,10,1,12996741,688,-23.72,0.36,12,0.23,-223.00,14657.00,7790,20241108,-32.09,3920,20241209,34.95,6390,-17.21,20250415,4220,25.36,20250102,7790,-32.09,20241108,3920,34.95,20241209,1.93,Y,100220,500,64 억,,442306,N,N,13,N,00,N
+20250513,120719,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5350,-80,5,-1.47,107438540,20086,24.38,5390,5470,5270,7050,3810,5430,5348.93,3.40,0,-6666,5610,5520,5410,5320,5210,5565,5365,65,1620,500,3580,10,1,12996741,695,-23.99,0.37,12,0.15,-223.00,14657.00,7790,20241108,-31.32,3920,20241209,36.48,6390,-16.28,20250415,4220,26.78,20250102,7790,-31.32,20241108,3920,36.48,20241209,1.93,Y,100220,500,64 억,,442306,N,N,13,N,00,N
+20250513,110719,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5440,10,2,0.18,95085800,17790,21.59,5390,5470,5270,7050,3810,5430,5344.90,3.40,0,-5697,5610,5520,5410,5320,5210,5565,5365,65,1620,500,3580,10,1,12996741,707,-24.39,0.37,12,0.14,-223.00,14657.00,7790,20241108,-30.17,3920,20241209,38.78,6390,-14.87,20250415,4220,28.91,20250102,7790,-30.17,20241108,3920,38.78,20241209,1.93,Y,100220,500,64 억,,442306,N,N,13,N,00,N
+20250513,100721,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5350,-80,5,-1.47,70475730,13237,16.06,5390,5420,5270,7050,3810,5430,5324.15,3.40,0,-3446,5610,5520,5410,5320,5210,5565,5365,65,1620,500,3580,10,1,12996741,695,-23.99,0.37,12,0.10,-223.00,14657.00,7790,20241108,-31.32,3920,20241209,36.48,6390,-16.28,20250415,4220,26.78,20250102,7790,-31.32,20241108,3920,36.48,20241209,1.93,Y,100220,500,64 억,,442306,N,N,13,N,00,N
+20250513,090723,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5300,-130,5,-2.39,20907750,3904,4.74,5390,5420,5270,7050,3810,5430,5355.47,3.40,0,-742,5610,5520,5410,5320,5210,5565,5365,65,1620,500,3580,10,1,12996741,689,-23.77,0.36,12,0.03,-223.00,14657.00,7790,20241108,-31.96,3920,20241209,35.20,6390,-17.06,20250415,4220,25.59,20250102,7790,-31.96,20241108,3920,35.20,20241209,1.93,Y,100220,500,64 억,,442306,N,N,13,N,00,N
 20250512,160706,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5430,190,2,3.63,447412665,82185,108.18,5300,5500,5300,6810,3670,5240,5443.98,3.25,0,24033,5460,5350,5270,5160,5080,5310,5120,65,1570,500,3450,10,1,12996741,706,-24.35,0.37,12,0.63,-223.00,14657.00,7790,20241108,-30.30,3920,20241209,38.52,6390,-15.02,20250415,4220,28.67,20250102,7790,-30.30,20241108,3920,38.52,20241209,1.92,Y,100220,500,64 억,,421865,N,N,13,N,00,N
 20250512,150713,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5480,240,2,4.58,412171595,75712,99.66,5300,5500,5300,6810,3670,5240,5443.94,3.25,0,23515,5460,5350,5270,5160,5080,5310,5120,65,1570,500,3450,10,1,12996741,712,-24.57,0.37,12,0.58,-223.00,14657.00,7790,20241108,-29.65,3920,20241209,39.80,6390,-14.24,20250415,4220,29.86,20250102,7790,-29.65,20241108,3920,39.80,20241209,1.92,Y,100220,500,64 억,,421865,N,N,91,N,00,N
 20250512,140712,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5440,200,2,3.82,316892665,58285,76.72,5300,5500,5300,6810,3670,5240,5436.95,3.25,0,27090,5460,5350,5270,5160,5080,5310,5120,65,1570,500,3450,10,1,12996741,707,-24.39,0.37,12,0.45,-223.00,14657.00,7790,20241108,-30.17,3920,20241209,38.78,6390,-14.87,20250415,4220,28.91,20250102,7790,-30.17,20241108,3920,38.78,20241209,1.92,Y,100220,500,64 억,,421865,N,N,91,N,00,N
diff --git a/100250/price/prices-20250501.csv b/100250/price/prices-20250501.csv
index 9e2567b2f103..c4724e55713a 100644
--- a/100250/price/prices-20250501.csv
+++ b/100250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160708,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3070,0,3,0.00,60018090,19568,119.87,3080,3080,3055,3990,2150,3070,3067.16,1.66,0,4501,3100,3085,3060,3045,3020,3092,3052,279,920,500,2270,5,1,55895292,1716,11.20,0.46,12,0.04,274.00,6611.00,3405,20240724,-9.84,2855,20250414,7.53,3230,-4.95,20250408,2855,7.53,20250414,3405,-9.84,20240724,2855,7.53,20250414,0.17,Y,100250,500,279 억,,928488,N,N,160,N,00,N
+20250513,150717,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3065,-5,5,-0.16,43413645,14150,86.68,3080,3080,3055,3990,2150,3070,3068.10,1.66,0,1971,3100,3085,3060,3045,3020,3092,3052,279,920,500,2270,5,1,55895292,1713,11.19,0.46,12,0.03,274.00,6611.00,3405,20240724,-9.99,2855,20250414,7.36,3230,-5.11,20250408,2855,7.36,20250414,3405,-9.99,20240724,2855,7.36,20250414,0.17,Y,100250,500,279 억,,928488,N,N,55,N,00,N
+20250513,140718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3065,-5,5,-0.16,27237500,8871,54.34,3080,3080,3060,3990,2150,3070,3070.40,1.66,0,736,3100,3085,3060,3045,3020,3092,3052,279,920,500,2270,5,1,55895292,1713,11.19,0.46,12,0.02,274.00,6611.00,3405,20240724,-9.99,2855,20250414,7.36,3230,-5.11,20250408,2855,7.36,20250414,3405,-9.99,20240724,2855,7.36,20250414,0.17,Y,100250,500,279 억,,928488,N,N,55,N,00,N
+20250513,130718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3065,-5,5,-0.16,24632170,8021,49.13,3080,3080,3060,3990,2150,3070,3070.96,1.66,0,425,3100,3085,3060,3045,3020,3092,3052,279,920,500,2270,5,1,55895292,1713,11.19,0.46,12,0.01,274.00,6611.00,3405,20240724,-9.99,2855,20250414,7.36,3230,-5.11,20250408,2855,7.36,20250414,3405,-9.99,20240724,2855,7.36,20250414,0.17,Y,100250,500,279 억,,928488,N,N,55,N,00,N
+20250513,120720,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3070,0,3,0.00,23118640,7528,46.11,3080,3080,3060,3990,2150,3070,3071.02,1.66,0,378,3100,3085,3060,3045,3020,3092,3052,279,920,500,2270,5,1,55895292,1716,11.20,0.46,12,0.01,274.00,6611.00,3405,20240724,-9.84,2855,20250414,7.53,3230,-4.95,20250408,2855,7.53,20250414,3405,-9.84,20240724,2855,7.53,20250414,0.17,Y,100250,500,279 억,,928488,N,N,55,N,00,N
+20250513,110720,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3065,-5,5,-0.16,21552730,7018,42.99,3080,3080,3060,3990,2150,3070,3071.06,1.66,0,270,3100,3085,3060,3045,3020,3092,3052,279,920,500,2270,5,1,55895292,1713,11.19,0.46,12,0.01,274.00,6611.00,3405,20240724,-9.99,2855,20250414,7.36,3230,-5.11,20250408,2855,7.36,20250414,3405,-9.99,20240724,2855,7.36,20250414,0.17,Y,100250,500,279 억,,928488,N,N,55,N,00,N
+20250513,100721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3075,5,2,0.16,13434965,4373,26.79,3080,3080,3065,3990,2150,3070,3072.25,1.66,0,-479,3100,3085,3060,3045,3020,3092,3052,279,920,500,2270,5,1,55895292,1719,11.22,0.47,12,0.01,274.00,6611.00,3405,20240724,-9.69,2855,20250414,7.71,3230,-4.80,20250408,2855,7.71,20250414,3405,-9.69,20240724,2855,7.71,20250414,0.17,Y,100250,500,279 억,,928488,N,N,55,N,00,N
+20250513,090723,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3070,0,3,0.00,2833430,920,5.64,3080,3080,3070,3990,2150,3070,3079.82,1.66,0,1,3100,3085,3060,3045,3020,3092,3052,279,920,500,2270,5,1,55895292,1716,11.20,0.46,12,0.00,274.00,6611.00,3405,20240724,-9.84,2855,20250414,7.53,3230,-4.95,20250408,2855,7.53,20250414,3405,-9.84,20240724,2855,7.53,20250414,0.17,Y,100250,500,279 억,,928488,N,N,55,N,00,N
 20250512,160706,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3070,20,2,0.66,49895051,16320,32.16,3050,3075,3035,3965,2135,3050,3057.29,1.66,0,1671,3073,3061,3038,3026,3003,3067,3032,279,915,500,2250,5,1,55895292,1716,11.20,0.46,12,0.03,274.00,6611.00,3405,20240724,-9.84,2855,20250414,7.53,3230,-4.95,20250408,2855,7.53,20250414,3405,-9.84,20240724,2855,7.53,20250414,0.17,Y,100250,500,279 억,,928709,N,N,55,N,00,N
 20250512,150714,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3075,25,2,0.82,49130651,16071,31.67,3050,3075,3035,3965,2135,3050,3057.10,1.66,0,1662,3073,3061,3038,3026,3003,3067,3032,279,915,500,2250,5,1,55895292,1719,11.22,0.47,12,0.03,274.00,6611.00,3405,20240724,-9.69,2855,20250414,7.71,3230,-4.80,20250408,2855,7.71,20250414,3405,-9.69,20240724,2855,7.71,20250414,0.17,Y,100250,500,279 억,,928709,N,N,76,N,00,N
 20250512,140712,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3065,15,2,0.49,33252460,10897,21.47,3050,3065,3035,3965,2135,3050,3051.52,1.66,0,1869,3073,3061,3038,3026,3003,3067,3032,279,915,500,2250,5,1,55895292,1713,11.19,0.46,12,0.02,274.00,6611.00,3405,20240724,-9.99,2855,20250414,7.36,3230,-5.11,20250408,2855,7.36,20250414,3405,-9.99,20240724,2855,7.36,20250414,0.17,Y,100250,500,279 억,,928709,N,N,76,N,00,N
diff --git a/100590/price/prices-20250501.csv b/100590/price/prices-20250501.csv
index 4c9920dc2de5..e8ac58dcd467 100644
--- a/100590/price/prices-20250501.csv
+++ b/100590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,0,3,0.00,100399710,29510,92.84,3395,3440,3375,4410,2380,3395,3402.23,1.71,0,3214,3458,3426,3373,3341,3288,3437,3352,79,1015,500,2100,5,1,15830023,537,-49.20,0.55,12,0.19,-69.00,6168.00,4985,20240509,-31.90,3020,20241210,12.42,4650,-26.99,20250203,3020,12.42,20250411,4940,-31.28,20240516,3020,12.42,20241210,2.49,Y,100590,500,79 억,,270913,N,N,34,N,00,N
+20250513,150717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,0,3,0.00,95167210,27968,87.99,3395,3440,3375,4410,2380,3395,3402.72,1.71,0,3191,3458,3426,3373,3341,3288,3437,3352,79,1015,500,2100,5,1,15830023,537,-49.20,0.55,12,0.18,-69.00,6168.00,4985,20240509,-31.90,3020,20241210,12.42,4650,-26.99,20250203,3020,12.42,20250411,4940,-31.28,20240516,3020,12.42,20241210,2.49,Y,100590,500,79 억,,270913,N,N,34,N,00,N
+20250513,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3410,15,2,0.44,72110435,21154,66.55,3395,3440,3385,4410,2380,3395,3408.83,1.71,0,1951,3458,3426,3373,3341,3288,3437,3352,79,1015,500,2100,5,1,15830023,540,-49.42,0.55,12,0.13,-69.00,6168.00,4985,20240509,-31.59,3020,20241210,12.91,4650,-26.67,20250203,3020,12.91,20250411,4940,-30.97,20240516,3020,12.91,20241210,2.49,Y,100590,500,79 억,,270913,N,N,34,N,00,N
+20250513,130719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,5,2,0.15,64383990,18883,59.41,3395,3440,3390,4410,2380,3395,3409.63,1.71,0,860,3458,3426,3373,3341,3288,3437,3352,79,1015,500,2100,5,1,15830023,538,-49.28,0.55,12,0.12,-69.00,6168.00,4985,20240509,-31.80,3020,20241210,12.58,4650,-26.88,20250203,3020,12.58,20250411,4940,-31.17,20240516,3020,12.58,20241210,2.49,Y,100590,500,79 억,,270913,N,N,34,N,00,N
+20250513,120720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,-5,5,-0.15,62070195,18202,57.27,3395,3440,3390,4410,2380,3395,3410.08,1.71,0,592,3458,3426,3373,3341,3288,3437,3352,79,1015,500,2100,5,1,15830023,537,-49.13,0.55,12,0.11,-69.00,6168.00,4985,20240509,-32.00,3020,20241210,12.25,4650,-27.10,20250203,3020,12.25,20250411,4940,-31.38,20240516,3020,12.25,20241210,2.49,Y,100590,500,79 억,,270913,N,N,34,N,00,N
+20250513,110720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,40,2,1.18,58201410,17066,53.69,3395,3440,3395,4410,2380,3395,3410.37,1.71,0,489,3458,3426,3373,3341,3288,3437,3352,79,1015,500,2100,5,1,15830023,544,-49.78,0.56,12,0.11,-69.00,6168.00,4985,20240509,-31.09,3020,20241210,13.74,4650,-26.13,20250203,3020,13.74,20250411,4940,-30.47,20240516,3020,13.74,20241210,2.49,Y,100590,500,79 억,,270913,N,N,34,N,00,N
+20250513,100721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3415,20,2,0.59,24943140,7325,23.05,3395,3420,3395,4410,2380,3395,3405.21,1.71,0,-275,3458,3426,3373,3341,3288,3437,3352,79,1015,500,2100,5,1,15830023,541,-49.49,0.55,12,0.05,-69.00,6168.00,4985,20240509,-31.49,3020,20241210,13.08,4650,-26.56,20250203,3020,13.08,20250411,4940,-30.87,20240516,3020,13.08,20241210,2.49,Y,100590,500,79 억,,270913,N,N,34,N,00,N
+20250513,090724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3415,20,2,0.59,3681480,1084,3.41,3395,3415,3395,4410,2380,3395,3396.20,1.71,0,67,3458,3426,3373,3341,3288,3437,3352,79,1015,500,2100,5,1,15830023,541,-49.49,0.55,12,0.01,-69.00,6168.00,4985,20240509,-31.49,3020,20241210,13.08,4650,-26.56,20250203,3020,13.08,20250411,4940,-30.87,20240516,3020,13.08,20241210,2.49,Y,100590,500,79 억,,270913,N,N,34,N,00,N
 20250512,160706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,20,2,0.59,106639925,31785,224.25,3395,3405,3320,4385,2365,3375,3355.00,1.65,0,12676,3435,3405,3385,3355,3335,3395,3345,79,1010,500,2090,5,1,15830023,537,-49.20,0.55,12,0.20,-69.00,6168.00,4985,20240509,-31.90,3020,20241210,12.42,4650,-26.99,20250203,3020,12.42,20250411,4940,-31.28,20240516,3020,12.42,20241210,2.52,Y,100590,500,79 억,,261083,N,N,34,N,00,N
 20250512,150714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,15,2,0.44,104333415,31105,219.45,3395,3405,3320,4385,2365,3375,3354.23,1.65,0,12594,3435,3405,3385,3355,3335,3395,3345,79,1010,500,2090,5,1,15830023,537,-49.13,0.55,12,0.20,-69.00,6168.00,4985,20240509,-32.00,3020,20241210,12.25,4650,-27.10,20250203,3020,12.25,20250411,4940,-31.38,20240516,3020,12.25,20241210,2.52,Y,100590,500,79 억,,261083,N,N,587,N,00,N
 20250512,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,5,2,0.15,89718350,26787,188.99,3395,3405,3320,4385,2365,3375,3349.32,1.65,0,12396,3435,3405,3385,3355,3335,3395,3345,79,1010,500,2090,5,1,15830023,535,-48.99,0.55,12,0.17,-69.00,6168.00,4985,20240509,-32.20,3020,20241210,11.92,4650,-27.31,20250203,3020,11.92,20250411,4940,-31.58,20240516,3020,11.92,20241210,2.52,Y,100590,500,79 억,,261083,N,N,587,N,00,N
diff --git a/100660/price/prices-20250501.csv b/100660/price/prices-20250501.csv
index d950dc6d2d2c..7c09a9140f52 100644
--- a/100660/price/prices-20250501.csv
+++ b/100660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3605,20,2,0.56,51848785,14430,32.95,3595,3605,3580,4660,2510,3585,3593.12,2.32,0,251,3668,3626,3598,3556,3528,3647,3577,63,1075,500,2220,5,1,12600000,454,116.29,0.69,12,0.11,31.00,5200.00,6050,20240607,-40.41,3100,20241209,16.29,4255,-15.28,20250318,3215,12.13,20250407,6050,-40.41,20240607,3100,16.29,20241209,3.14,Y,100660,500,63 억,,291793,N,N,527,N,00,N
+20250513,150717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,15,2,0.42,49030525,13648,31.16,3595,3600,3580,4660,2510,3585,3592.51,2.32,0,283,3668,3626,3598,3556,3528,3647,3577,63,1075,500,2220,5,1,12600000,454,116.13,0.69,12,0.11,31.00,5200.00,6050,20240607,-40.50,3100,20241209,16.13,4255,-15.39,20250318,3215,11.98,20250407,6050,-40.50,20240607,3100,16.13,20241209,3.14,Y,100660,500,63 억,,291793,N,N,623,N,00,N
+20250513,140718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3585,0,3,0.00,30475350,8486,19.37,3595,3600,3580,4660,2510,3585,3591.25,2.32,0,-834,3668,3626,3598,3556,3528,3647,3577,63,1075,500,2220,5,1,12600000,452,115.65,0.69,12,0.07,31.00,5200.00,6050,20240607,-40.74,3100,20241209,15.65,4255,-15.75,20250318,3215,11.51,20250407,6050,-40.74,20240607,3100,15.65,20241209,3.14,Y,100660,500,63 억,,291793,N,N,623,N,00,N
+20250513,130719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3590,5,2,0.14,26991985,7515,17.16,3595,3600,3580,4660,2510,3585,3591.75,2.32,0,-834,3668,3626,3598,3556,3528,3647,3577,63,1075,500,2220,5,1,12600000,452,115.81,0.69,12,0.06,31.00,5200.00,6050,20240607,-40.66,3100,20241209,15.81,4255,-15.63,20250318,3215,11.66,20250407,6050,-40.66,20240607,3100,15.81,20241209,3.14,Y,100660,500,63 억,,291793,N,N,623,N,00,N
+20250513,120720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3590,5,2,0.14,21984300,6120,13.97,3595,3600,3585,4660,2510,3585,3592.21,2.32,0,-669,3668,3626,3598,3556,3528,3647,3577,63,1075,500,2220,5,1,12600000,452,115.81,0.69,12,0.05,31.00,5200.00,6050,20240607,-40.66,3100,20241209,15.81,4255,-15.63,20250318,3215,11.66,20250407,6050,-40.66,20240607,3100,15.81,20241209,3.14,Y,100660,500,63 억,,291793,N,N,623,N,00,N
+20250513,110720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3585,0,3,0.00,19302510,5373,12.27,3595,3600,3585,4660,2510,3585,3592.50,2.32,0,-643,3668,3626,3598,3556,3528,3647,3577,63,1075,500,2220,5,1,12600000,452,115.65,0.69,12,0.04,31.00,5200.00,6050,20240607,-40.74,3100,20241209,15.65,4255,-15.75,20250318,3215,11.51,20250407,6050,-40.74,20240607,3100,15.65,20241209,3.14,Y,100660,500,63 억,,291793,N,N,623,N,00,N
+20250513,100722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3595,10,2,0.28,11368155,3163,7.22,3595,3600,3585,4660,2510,3585,3594.11,2.32,0,-685,3668,3626,3598,3556,3528,3647,3577,63,1075,500,2220,5,1,12600000,453,115.97,0.69,12,0.03,31.00,5200.00,6050,20240607,-40.58,3100,20241209,15.97,4255,-15.51,20250318,3215,11.82,20250407,6050,-40.58,20240607,3100,15.97,20241209,3.14,Y,100660,500,63 억,,291793,N,N,623,N,00,N
+20250513,090724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,15,2,0.42,3557000,990,2.26,3595,3600,3585,4660,2510,3585,3592.93,2.32,0,-500,3668,3626,3598,3556,3528,3647,3577,63,1075,500,2220,5,1,12600000,454,116.13,0.69,12,0.01,31.00,5200.00,6050,20240607,-40.50,3100,20241209,16.13,4255,-15.39,20250318,3215,11.98,20250407,6050,-40.50,20240607,3100,16.13,20241209,3.14,Y,100660,500,63 억,,291793,N,N,623,N,00,N
 20250512,160706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3585,80,2,2.28,155467753,43112,143.39,3575,3640,3570,4555,2455,3505,3606.33,2.33,0,-2145,3595,3550,3515,3470,3435,3532,3452,63,1050,500,2170,5,1,12600000,452,115.65,0.69,12,0.34,31.00,5200.00,6050,20240607,-40.74,3100,20241209,15.65,4255,-15.75,20250318,3215,11.51,20250407,6050,-40.74,20240607,3100,15.65,20241209,3.16,Y,100660,500,63 억,,293999,N,N,623,N,00,N
 20250512,150714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,95,2,2.71,145983253,40470,134.60,3575,3640,3570,4555,2455,3505,3607.20,2.33,0,-2534,3595,3550,3515,3470,3435,3532,3452,63,1050,500,2170,5,1,12600000,454,116.13,0.69,12,0.32,31.00,5200.00,6050,20240607,-40.50,3100,20241209,16.13,4255,-15.39,20250318,3215,11.98,20250407,6050,-40.50,20240607,3100,16.13,20241209,3.16,Y,100660,500,63 억,,293999,N,N,907,N,00,N
 20250512,140712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,95,2,2.71,140447053,38933,129.49,3575,3640,3570,4555,2455,3505,3607.40,2.33,0,-2524,3595,3550,3515,3470,3435,3532,3452,63,1050,500,2170,5,1,12600000,454,116.13,0.69,12,0.31,31.00,5200.00,6050,20240607,-40.50,3100,20241209,16.13,4255,-15.39,20250318,3215,11.98,20250407,6050,-40.50,20240607,3100,16.13,20241209,3.16,Y,100660,500,63 억,,293999,N,N,907,N,00,N
diff --git a/100700/price/prices-20250501.csv b/100700/price/prices-20250501.csv
index d2e063290e1b..f695655a0421 100644
--- a/100700/price/prices-20250501.csv
+++ b/100700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,0,3,0.00,89449777,36812,247.49,2440,2440,2410,3155,1705,2430,2429.91,1.44,0,5298,2446,2437,2421,2412,2396,2442,2417,44,725,100,1740,5,1,43800000,1064,8.74,0.72,12,0.08,278.00,3360.00,3650,20240522,-33.42,2185,20250409,11.21,2680,-9.33,20250416,2185,11.21,20250409,3650,-33.42,20240522,2185,11.21,20250409,1.22,Y,100700,100,43 억,,630215,N,N,326,N,00,N
+20250513,150717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2435,5,2,0.21,84482837,34768,233.75,2440,2440,2410,3155,1705,2430,2429.90,1.44,0,5489,2446,2437,2421,2412,2396,2442,2417,44,725,100,1740,5,1,43800000,1067,8.76,0.72,12,0.08,278.00,3360.00,3650,20240522,-33.29,2185,20250409,11.44,2680,-9.14,20250416,2185,11.44,20250409,3650,-33.29,20240522,2185,11.44,20250409,1.22,Y,100700,100,43 억,,630215,N,N,2091,N,00,N
+20250513,140718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2435,5,2,0.21,64196417,26432,177.71,2440,2440,2410,3155,1705,2430,2428.74,1.44,0,4063,2446,2437,2421,2412,2396,2442,2417,44,725,100,1740,5,1,43800000,1067,8.76,0.72,12,0.06,278.00,3360.00,3650,20240522,-33.29,2185,20250409,11.44,2680,-9.14,20250416,2185,11.44,20250409,3650,-33.29,20240522,2185,11.44,20250409,1.22,Y,100700,100,43 억,,630215,N,N,2091,N,00,N
+20250513,130719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,0,3,0.00,62821027,25866,173.90,2440,2440,2410,3155,1705,2430,2428.71,1.44,0,3991,2446,2437,2421,2412,2396,2442,2417,44,725,100,1740,5,1,43800000,1064,8.74,0.72,12,0.06,278.00,3360.00,3650,20240522,-33.42,2185,20250409,11.21,2680,-9.33,20250416,2185,11.21,20250409,3650,-33.42,20240522,2185,11.21,20250409,1.22,Y,100700,100,43 억,,630215,N,N,2091,N,00,N
+20250513,120721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2425,-5,5,-0.21,55844777,23004,154.66,2440,2440,2410,3155,1705,2430,2427.61,1.44,0,4010,2446,2437,2421,2412,2396,2442,2417,44,725,100,1740,5,1,43800000,1062,8.72,0.72,12,0.05,278.00,3360.00,3650,20240522,-33.56,2185,20250409,10.98,2680,-9.51,20250416,2185,10.98,20250409,3650,-33.56,20240522,2185,10.98,20250409,1.22,Y,100700,100,43 억,,630215,N,N,2091,N,00,N
+20250513,110720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,0,3,0.00,49297840,20302,136.49,2440,2440,2410,3155,1705,2430,2428.23,1.44,0,3751,2446,2437,2421,2412,2396,2442,2417,44,725,100,1740,5,1,43800000,1064,8.74,0.72,12,0.05,278.00,3360.00,3650,20240522,-33.42,2185,20250409,11.21,2680,-9.33,20250416,2185,11.21,20250409,3650,-33.42,20240522,2185,11.21,20250409,1.22,Y,100700,100,43 억,,630215,N,N,2091,N,00,N
+20250513,100722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,0,3,0.00,26215440,10808,72.66,2440,2440,2410,3155,1705,2430,2425.56,1.44,0,3645,2446,2437,2421,2412,2396,2442,2417,44,725,100,1740,5,1,43800000,1064,8.74,0.72,12,0.02,278.00,3360.00,3650,20240522,-33.42,2185,20250409,11.21,2680,-9.33,20250416,2185,11.21,20250409,3650,-33.42,20240522,2185,11.21,20250409,1.22,Y,100700,100,43 억,,630215,N,N,2091,N,00,N
+20250513,090724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2440,10,2,0.41,5939185,2444,16.43,2440,2440,2410,3155,1705,2430,2430.11,1.44,0,-328,2446,2437,2421,2412,2396,2442,2417,44,725,100,1740,5,1,43800000,1069,8.78,0.73,12,0.01,278.00,3360.00,3650,20240522,-33.15,2185,20250409,11.67,2680,-8.96,20250416,2185,11.67,20250409,3650,-33.15,20240522,2185,11.67,20250409,1.22,Y,100700,100,43 억,,630215,N,N,2091,N,00,N
 20250512,160707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,10,2,0.41,36011050,14874,33.23,2420,2430,2405,3145,1695,2420,2420.50,1.45,0,-57,2473,2446,2423,2396,2373,2435,2385,44,725,100,1740,5,1,43800000,1064,8.74,0.72,12,0.03,278.00,3360.00,3650,20240522,-33.42,2185,20250409,11.21,2680,-9.33,20250416,2185,11.21,20250409,3650,-33.42,20240522,2185,11.21,20250409,1.25,Y,100700,100,43 억,,632917,N,N,2091,N,00,N
 20250512,150715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,10,2,0.41,32732415,13524,30.21,2420,2430,2405,3145,1695,2420,2420.32,1.45,0,164,2473,2446,2423,2396,2373,2435,2385,44,725,100,1740,5,1,43800000,1064,8.74,0.72,12,0.03,278.00,3360.00,3650,20240522,-33.42,2185,20250409,11.21,2680,-9.33,20250416,2185,11.21,20250409,3650,-33.42,20240522,2185,11.21,20250409,1.25,Y,100700,100,43 억,,632917,N,N,2868,N,00,N
 20250512,140713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2425,5,2,0.21,29186265,12062,26.95,2420,2430,2405,3145,1695,2420,2419.69,1.45,0,93,2473,2446,2423,2396,2373,2435,2385,44,725,100,1740,5,1,43800000,1062,8.72,0.72,12,0.03,278.00,3360.00,3650,20240522,-33.56,2185,20250409,10.98,2680,-9.51,20250416,2185,10.98,20250409,3650,-33.56,20240522,2185,10.98,20250409,1.25,Y,100700,100,43 억,,632917,N,N,2868,N,00,N
diff --git a/100790/price/prices-20250501.csv b/100790/price/prices-20250501.csv
index 87c8dd455cfe..1b65d2ce24c5 100644
--- a/100790/price/prices-20250501.csv
+++ b/100790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160709,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5020,40,2,0.80,312629647,62301,38.10,4980,5080,4980,6470,3490,4980,5018.05,1.49,0,11130,5100,5040,4940,4880,4780,5070,4910,550,1490,1000,3180,10,1,53124634,2667,31.38,0.76,12,0.12,160.00,6625.00,7290,20241114,-31.14,4170,20250409,20.38,5840,-14.04,20250422,4170,20.38,20250409,7290,-31.14,20241114,4170,20.38,20250409,2.63,Y,100790,1000,550 억,,793135,N,N,1224,N,00,N
+20250513,150718,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5040,60,2,1.20,277540427,55314,33.83,4980,5080,4980,6470,3490,4980,5017.54,1.49,0,11104,5100,5040,4940,4880,4780,5070,4910,550,1490,1000,3180,10,1,53124634,2677,31.50,0.76,12,0.10,160.00,6625.00,7290,20241114,-30.86,4170,20250409,20.86,5840,-13.70,20250422,4170,20.86,20250409,7290,-30.86,20241114,4170,20.86,20250409,2.63,Y,100790,1000,550 억,,793135,N,N,1224,N,00,N
+20250513,140719,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5040,60,2,1.20,218445677,43578,26.65,4980,5080,4980,6470,3490,4980,5012.75,1.49,0,7864,5100,5040,4940,4880,4780,5070,4910,550,1490,1000,3180,10,1,53124634,2677,31.50,0.76,12,0.08,160.00,6625.00,7290,20241114,-30.86,4170,20250409,20.86,5840,-13.70,20250422,4170,20.86,20250409,7290,-30.86,20241114,4170,20.86,20250409,2.63,Y,100790,1000,550 억,,793135,N,N,1224,N,00,N
+20250513,130719,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5020,40,2,0.80,180837097,36090,22.07,4980,5080,4980,6470,3490,4980,5010.73,1.49,0,5198,5100,5040,4940,4880,4780,5070,4910,550,1490,1000,3180,10,1,53124634,2667,31.38,0.76,12,0.07,160.00,6625.00,7290,20241114,-31.14,4170,20250409,20.38,5840,-14.04,20250422,4170,20.38,20250409,7290,-31.14,20241114,4170,20.38,20250409,2.63,Y,100790,1000,550 억,,793135,N,N,1224,N,00,N
+20250513,120721,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5010,30,2,0.60,164468357,32823,20.07,4980,5080,4980,6470,3490,4980,5010.77,1.49,0,5015,5100,5040,4940,4880,4780,5070,4910,550,1490,1000,3180,10,1,53124634,2662,31.31,0.76,12,0.06,160.00,6625.00,7290,20241114,-31.28,4170,20250409,20.14,5840,-14.21,20250422,4170,20.14,20250409,7290,-31.28,20241114,4170,20.14,20250409,2.63,Y,100790,1000,550 억,,793135,N,N,1224,N,00,N
+20250513,110721,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5010,30,2,0.60,130427767,26022,15.91,4980,5080,4980,6470,3490,4980,5012.21,1.49,0,4750,5100,5040,4940,4880,4780,5070,4910,550,1490,1000,3180,10,1,53124634,2662,31.31,0.76,12,0.05,160.00,6625.00,7290,20241114,-31.28,4170,20250409,20.14,5840,-14.21,20250422,4170,20.14,20250409,7290,-31.28,20241114,4170,20.14,20250409,2.63,Y,100790,1000,550 억,,793135,N,N,1224,N,00,N
+20250513,100722,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5030,50,2,1.00,69587472,13896,8.50,4980,5040,4980,6470,3490,4980,5007.73,1.49,0,2362,5100,5040,4940,4880,4780,5070,4910,550,1490,1000,3180,10,1,53124634,2672,31.44,0.76,12,0.03,160.00,6625.00,7290,20241114,-31.00,4170,20250409,20.62,5840,-13.87,20250422,4170,20.62,20250409,7290,-31.00,20241114,4170,20.62,20250409,2.63,Y,100790,1000,550 억,,793135,N,N,1224,N,00,N
+20250513,090724,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4995,15,2,0.30,7894790,1582,0.97,4980,5020,4980,6470,3490,4980,4990.39,1.49,0,682,5100,5040,4940,4880,4780,5070,4910,550,1490,1000,3180,5,1,53124634,2654,31.22,0.75,12,0.00,160.00,6625.00,7290,20241114,-31.48,4170,20250409,19.78,5840,-14.47,20250422,4170,19.78,20250409,7290,-31.48,20241114,4170,19.78,20250409,2.63,Y,100790,1000,550 억,,793135,N,N,1224,N,00,N
 20250512,160707,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4980,120,2,2.47,807465396,163528,165.63,4840,5000,4840,6310,3405,4860,4937.77,1.38,0,49978,4920,4890,4855,4825,4790,4872,4807,550,1450,1000,3110,5,1,53124634,2646,31.12,0.75,12,0.31,160.00,6625.00,7290,20241114,-31.69,4170,20250409,19.42,5840,-14.73,20250422,4170,19.42,20250409,7290,-31.69,20241114,4170,19.42,20250409,2.60,Y,100790,1000,550 억,,735512,N,N,1224,N,00,N
 20250512,150715,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4980,120,2,2.47,783209761,158658,160.70,4840,5000,4840,6310,3405,4860,4936.47,1.38,0,47890,4920,4890,4855,4825,4790,4872,4807,550,1450,1000,3110,5,1,53124634,2646,31.12,0.75,12,0.30,160.00,6625.00,7290,20241114,-31.69,4170,20250409,19.42,5840,-14.73,20250422,4170,19.42,20250409,7290,-31.69,20241114,4170,19.42,20250409,2.60,Y,100790,1000,550 억,,735512,N,N,2783,N,00,N
 20250512,140713,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4975,115,2,2.37,630882526,128102,129.75,4840,4975,4840,6310,3405,4860,4924.85,1.38,0,46044,4920,4890,4855,4825,4790,4872,4807,550,1450,1000,3110,5,1,53124634,2643,31.09,0.75,12,0.24,160.00,6625.00,7290,20241114,-31.76,4170,20250409,19.30,5840,-14.81,20250422,4170,19.30,20250409,7290,-31.76,20241114,4170,19.30,20250409,2.60,Y,100790,1000,550 억,,735512,N,N,2783,N,00,N
diff --git a/100840/price/prices-20250501.csv b/100840/price/prices-20250501.csv
index 7a10c2aa1992..d6b78e2bbf8c 100644
--- a/100840/price/prices-20250501.csv
+++ b/100840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160709,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,36900,-500,5,-1.34,5429041925,150607,109.05,37400,37850,35000,48600,26200,37400,36047.00,3.95,0,16829,41200,39300,38050,36150,34900,38675,35525,103,11200,500,0,50,1,20680783,7631,22.03,2.38,12,0.73,1675.00,15498.00,40000,20250507,-7.75,9450,20240530,290.48,40000,-7.75,20250507,21250,73.65,20250103,40000,-7.75,20250507,9450,290.48,20240530,1.20,Y,100840,500,103 억,,817019,N,N,380,N,02,N
+20250513,150718,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,36550,-850,5,-2.27,5178987175,143800,104.12,37400,37850,35000,48600,26200,37400,36015.21,3.95,0,17328,41200,39300,38050,36150,34900,38675,35525,103,11200,500,0,50,1,20680783,7559,21.82,2.36,12,0.70,1675.00,15498.00,40000,20250507,-8.62,9450,20240530,286.77,40000,-8.62,20250507,21250,72.00,20250103,40000,-8.62,20250507,9450,286.77,20240530,1.20,Y,100840,500,103 억,,817019,N,N,932,N,02,N
+20250513,140719,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,36600,-800,5,-2.14,4769781725,132632,96.04,37400,37850,35000,48600,26200,37400,35962.53,3.95,0,14112,41200,39300,38050,36150,34900,38675,35525,103,11200,500,0,50,1,20680783,7569,21.85,2.36,12,0.64,1675.00,15498.00,40000,20250507,-8.50,9450,20240530,287.30,40000,-8.50,20250507,21250,72.24,20250103,40000,-8.50,20250507,9450,287.30,20240530,1.20,Y,100840,500,103 억,,817019,N,N,932,N,02,N
+20250513,130720,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,36350,-1050,5,-2.81,4508039875,125470,90.85,37400,37850,35000,48600,26200,37400,35929.23,3.95,0,13949,41200,39300,38050,36150,34900,38675,35525,103,11200,500,0,50,1,20680783,7517,21.70,2.35,12,0.61,1675.00,15498.00,40000,20250507,-9.12,9450,20240530,284.66,40000,-9.12,20250507,21250,71.06,20250103,40000,-9.12,20250507,9450,284.66,20240530,1.20,Y,100840,500,103 억,,817019,N,N,932,N,02,N
+20250513,120721,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,36550,-850,5,-2.27,4090173950,113966,82.52,37400,37850,35000,48600,26200,37400,35889.42,3.95,0,11002,41200,39300,38050,36150,34900,38675,35525,103,11200,500,0,50,1,20680783,7559,21.82,2.36,12,0.55,1675.00,15498.00,40000,20250507,-8.62,9450,20240530,286.77,40000,-8.62,20250507,21250,72.00,20250103,40000,-8.62,20250507,9450,286.77,20240530,1.20,Y,100840,500,103 억,,817019,N,N,932,N,02,N
+20250513,110721,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,36200,-1200,5,-3.21,3611959300,100830,73.01,37400,37850,35000,48600,26200,37400,35822.27,3.95,0,10707,41200,39300,38050,36150,34900,38675,35525,103,11200,500,0,50,1,20680783,7486,21.61,2.34,12,0.49,1675.00,15498.00,40000,20250507,-9.50,9450,20240530,283.07,40000,-9.50,20250507,21250,70.35,20250103,40000,-9.50,20250507,9450,283.07,20240530,1.20,Y,100840,500,103 억,,817019,N,N,932,N,02,N
+20250513,100722,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,36300,-1100,5,-2.94,2915880500,81741,59.19,37400,37850,35000,48600,26200,37400,35672.19,3.95,0,7724,41200,39300,38050,36150,34900,38675,35525,103,11200,500,0,50,1,20680783,7507,21.67,2.34,12,0.40,1675.00,15498.00,40000,20250507,-9.25,9450,20240530,284.13,40000,-9.25,20250507,21250,70.82,20250103,40000,-9.25,20250507,9450,284.13,20240530,1.20,Y,100840,500,103 억,,817019,N,N,932,N,02,N
+20250513,090725,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,35550,-1850,5,-4.95,322145925,8866,6.42,37400,37850,35500,48600,26200,37400,36334.98,3.95,0,-1369,41200,39300,38050,36150,34900,38675,35525,103,11200,500,0,50,1,20680783,7352,21.22,2.29,12,0.04,1675.00,15498.00,40000,20250507,-11.12,9450,20240530,276.19,40000,-11.12,20250507,21250,67.29,20250103,40000,-11.12,20250507,9450,276.19,20240530,1.20,Y,100840,500,103 억,,817019,N,N,932,N,02,N
 20250512,160707,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,37400,-400,5,-1.06,5312204450,138059,162.52,38350,39950,36800,49100,26500,37800,38477.98,3.93,0,9018,39700,38750,38200,37250,36700,38475,36975,103,11300,500,0,50,1,20680783,7735,22.33,2.41,12,0.67,1675.00,15498.00,40000,20250507,-6.50,9450,20240530,295.77,40000,-6.50,20250507,21250,76.00,20250103,40000,-6.50,20250507,9450,295.77,20240530,1.25,Y,100840,500,103 억,,812214,N,N,932,N,02,N
 20250512,150715,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,37150,-650,5,-1.72,5123839450,133005,156.57,38350,39950,36800,49100,26500,37800,38523.66,3.93,0,8040,39700,38750,38200,37250,36700,38475,36975,103,11300,500,0,50,1,20680783,7683,22.18,2.40,12,0.64,1675.00,15498.00,40000,20250507,-7.12,9450,20240530,293.12,40000,-7.12,20250507,21250,74.82,20250103,40000,-7.12,20250507,9450,293.12,20240530,1.25,Y,100840,500,103 억,,812214,N,N,1162,N,02,N
 20250512,140713,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,37800,0,3,0.00,4318191775,111343,131.07,38350,39950,37800,49100,26500,37800,38782.79,3.93,0,4829,39700,38750,38200,37250,36700,38475,36975,103,11300,500,0,50,1,20680783,7817,22.57,2.44,12,0.54,1675.00,15498.00,40000,20250507,-5.50,9450,20240530,300.00,40000,-5.50,20250507,21250,77.88,20250103,40000,-5.50,20250507,9450,300.00,20240530,1.25,Y,100840,500,103 억,,812214,N,N,1162,N,02,N
diff --git a/101000/price/prices-20250501.csv b/101000/price/prices-20250501.csv
index 76a58e822829..ea78c9ba4731 100644
--- a/101000/price/prices-20250501.csv
+++ b/101000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2710,270,2,11.07,8402870343,3302377,950.28,2445,2770,2260,3170,1710,2440,2543.62,1.54,0,-146810,2573,2506,2433,2366,2293,2540,2400,166,730,500,1650,5,1,33271802,902,-15.57,2.31,12,9.93,-174.00,1175.00,3025,20240527,-10.41,1555,20250123,74.28,2770,-2.17,20250513,1555,74.28,20250123,3025,-10.41,20240527,1555,74.28,20250123,2.26,Y,101000,500,166 억,,511053,N,N,2645,N,00,N
+20250513,150718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2655,215,2,8.81,5687543714,2293768,660.04,2445,2675,2260,3170,1710,2440,2479.56,1.54,0,-199818,2573,2506,2433,2366,2293,2540,2400,166,730,500,1650,5,1,33271802,883,-15.26,2.26,12,6.89,-174.00,1175.00,3025,20240527,-12.23,1555,20250123,70.74,2675,-0.75,20250513,1555,70.74,20250123,3025,-12.23,20240527,1555,70.74,20250123,2.26,Y,101000,500,166 억,,511053,N,N,23806,N,00,N
+20250513,140719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2445,5,2,0.20,3004476480,1236668,355.86,2445,2550,2260,3170,1710,2440,2429.49,1.54,0,-183381,2573,2506,2433,2366,2293,2540,2400,166,730,500,1650,5,1,33271802,813,-14.05,2.08,12,3.72,-174.00,1175.00,3025,20240527,-19.17,1555,20250123,57.23,2650,-7.74,20250210,1555,57.23,20250123,3025,-19.17,20240527,1555,57.23,20250123,2.26,Y,101000,500,166 억,,511053,N,N,23806,N,00,N
+20250513,130720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2500,60,2,2.46,1929316260,803753,231.28,2445,2550,2260,3170,1710,2440,2400.38,1.54,0,-151150,2573,2506,2433,2366,2293,2540,2400,166,730,500,1650,5,1,33271802,832,-14.37,2.13,12,2.42,-174.00,1175.00,3025,20240527,-17.36,1555,20250123,60.77,2650,-5.66,20250210,1555,60.77,20250123,3025,-17.36,20240527,1555,60.77,20250123,2.26,Y,101000,500,166 억,,511053,N,N,23806,N,00,N
+20250513,120721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2335,-105,5,-4.30,1085714210,463691,133.43,2445,2475,2260,3170,1710,2440,2341.46,1.54,0,-103637,2573,2506,2433,2366,2293,2540,2400,166,730,500,1650,5,1,33271802,777,-13.42,1.99,12,1.39,-174.00,1175.00,3025,20240527,-22.81,1555,20250123,50.16,2650,-11.89,20250210,1555,50.16,20250123,3025,-22.81,20240527,1555,50.16,20250123,2.26,Y,101000,500,166 억,,511053,N,N,23806,N,00,N
+20250513,110721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2375,-65,5,-2.66,1019623375,435545,125.33,2445,2475,2260,3170,1710,2440,2341.03,1.54,0,-103688,2573,2506,2433,2366,2293,2540,2400,166,730,500,1650,5,1,33271802,790,-13.65,2.02,12,1.31,-174.00,1175.00,3025,20240527,-21.49,1555,20250123,52.73,2650,-10.38,20250210,1555,52.73,20250123,3025,-21.49,20240527,1555,52.73,20250123,2.26,Y,101000,500,166 억,,511053,N,N,23806,N,00,N
+20250513,100723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2305,-135,5,-5.53,841737250,359836,103.54,2445,2475,2260,3170,1710,2440,2339.22,1.54,0,-105639,2573,2506,2433,2366,2293,2540,2400,166,730,500,1650,5,1,33271802,767,-13.25,1.96,12,1.08,-174.00,1175.00,3025,20240527,-23.80,1555,20250123,48.23,2650,-13.02,20250210,1555,48.23,20250123,3025,-23.80,20240527,1555,48.23,20250123,2.26,Y,101000,500,166 억,,511053,N,N,23806,N,00,N
+20250513,090725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2415,-25,5,-1.02,169566185,69273,19.93,2445,2475,2390,3170,1710,2440,2447.80,1.54,0,-22958,2573,2506,2433,2366,2293,2540,2400,166,730,500,1650,5,1,33271802,804,-13.88,2.06,12,0.21,-174.00,1175.00,3025,20240527,-20.17,1555,20250123,55.31,2650,-8.87,20250210,1555,55.31,20250123,3025,-20.17,20240527,1555,55.31,20250123,2.26,Y,101000,500,166 억,,511053,N,N,23806,N,00,N
 20250512,160707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,55,2,2.31,824098770,341965,82.46,2400,2500,2360,3100,1670,2385,2409.89,1.74,0,-78473,2508,2446,2383,2321,2258,2415,2290,166,715,500,1620,5,1,33271802,812,-14.02,2.08,12,1.03,-174.00,1175.00,3025,20240527,-19.34,1555,20250123,56.91,2650,-7.92,20250210,1555,56.91,20250123,3025,-19.34,20240527,1555,56.91,20250123,2.21,Y,101000,500,166 억,,579651,N,N,23806,N,00,N
 20250512,150715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2435,50,2,2.10,752911920,312847,75.44,2400,2500,2360,3100,1670,2385,2406.65,1.74,0,-70506,2508,2446,2383,2321,2258,2415,2290,166,715,500,1620,5,1,33271802,810,-13.99,2.07,12,0.94,-174.00,1175.00,3025,20240527,-19.50,1555,20250123,56.59,2650,-8.11,20250210,1555,56.59,20250123,3025,-19.50,20240527,1555,56.59,20250123,2.21,Y,101000,500,166 억,,579651,N,N,30763,N,00,N
 20250512,140714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2390,5,2,0.21,586693540,243759,58.78,2400,2500,2360,3100,1670,2385,2406.86,1.74,0,-74442,2508,2446,2383,2321,2258,2415,2290,166,715,500,1620,5,1,33271802,795,-13.74,2.03,12,0.73,-174.00,1175.00,3025,20240527,-20.99,1555,20250123,53.70,2650,-9.81,20250210,1555,53.70,20250123,3025,-20.99,20240527,1555,53.70,20250123,2.21,Y,101000,500,166 억,,579651,N,N,30763,N,00,N
diff --git a/101140/price/prices-20250501.csv b/101140/price/prices-20250501.csv
index 80cb397d00f6..ba308cab3465 100644
--- a/101140/price/prices-20250501.csv
+++ b/101140/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160710,53,100.00,KOSPI,,유통,N,N,N,N, ,N,14350,190,2,1.34,597708410,42047,73.27,13880,14700,13560,18400,9920,14160,14214.68,0.50,0,8522,14960,14560,14000,13600,13040,14760,13800,50,4240,500,0,10,1,10044216,1441,8.94,0.89,12,0.42,1605.00,16156.00,16570,20250509,-13.40,585,20240429,2352.99,16570,-13.40,20250509,4395,226.51,20250217,16570,-13.40,20250509,4395,226.51,20250217,0.00,Y,101140,500,50 억,,49722,N,N,437,N,02,N
+20250513,150718,53,100.00,KOSPI,,유통,N,N,N,N, ,N,14460,300,2,2.12,559830770,39421,68.69,13880,14700,13560,18400,9920,14160,14201.33,0.50,0,8180,14960,14560,14000,13600,13040,14760,13800,50,4240,500,0,10,1,10044216,1452,9.01,0.90,12,0.39,1605.00,16156.00,16570,20250509,-12.73,585,20240429,2371.79,16570,-12.73,20250509,4395,229.01,20250217,16570,-12.73,20250509,4395,229.01,20250217,0.00,Y,101140,500,50 억,,49722,N,N,437,N,02,N
+20250513,140719,53,100.00,KOSPI,,유통,N,N,N,N, ,N,14170,10,2,0.07,455432430,32122,55.97,13880,14700,13560,18400,9920,14160,14178.21,0.50,0,5898,14960,14560,14000,13600,13040,14760,13800,50,4240,500,0,10,1,10044216,1423,8.83,0.88,12,0.32,1605.00,16156.00,16570,20250509,-14.48,585,20240429,2322.22,16570,-14.48,20250509,4395,222.41,20250217,16570,-14.48,20250509,4395,222.41,20250217,0.00,Y,101140,500,50 억,,49722,N,N,437,N,02,N
+20250513,130720,53,100.00,KOSPI,,유통,N,N,N,N, ,N,14140,-20,5,-0.14,409608130,28895,50.35,13880,14700,13560,18400,9920,14160,14175.74,0.50,0,4843,14960,14560,14000,13600,13040,14760,13800,50,4240,500,0,10,1,10044216,1420,8.81,0.88,12,0.29,1605.00,16156.00,16570,20250509,-14.67,585,20240429,2317.09,16570,-14.67,20250509,4395,221.73,20250217,16570,-14.67,20250509,4395,221.73,20250217,0.00,Y,101140,500,50 억,,49722,N,N,437,N,02,N
+20250513,120722,53,100.00,KOSPI,,유통,N,N,N,N, ,N,14080,-80,5,-0.56,399941400,28210,49.15,13880,14700,13560,18400,9920,14160,14177.29,0.50,0,4601,14960,14560,14000,13600,13040,14760,13800,50,4240,500,0,10,1,10044216,1414,8.77,0.87,12,0.28,1605.00,16156.00,16570,20250509,-15.03,585,20240429,2306.84,16570,-15.03,20250509,4395,220.36,20250217,16570,-15.03,20250509,4395,220.36,20250217,0.00,Y,101140,500,50 억,,49722,N,N,437,N,02,N
+20250513,110721,53,100.00,KOSPI,,유통,N,N,N,N, ,N,14240,80,2,0.56,378339070,26687,46.50,13880,14700,13560,18400,9920,14160,14176.91,0.50,0,4470,14960,14560,14000,13600,13040,14760,13800,50,4240,500,0,10,1,10044216,1430,8.87,0.88,12,0.27,1605.00,16156.00,16570,20250509,-14.06,585,20240429,2334.19,16570,-14.06,20250509,4395,224.00,20250217,16570,-14.06,20250509,4395,224.00,20250217,0.00,Y,101140,500,50 억,,49722,N,N,437,N,02,N
+20250513,100723,53,100.00,KOSPI,,유통,N,N,N,N, ,N,14700,540,2,3.81,214055380,15251,26.57,13880,14700,13560,18400,9920,14160,14035.50,0.50,0,1661,14960,14560,14000,13600,13040,14760,13800,50,4240,500,0,10,1,10044216,1476,9.16,0.91,12,0.15,1605.00,16156.00,16570,20250509,-11.29,585,20240429,2412.82,16570,-11.29,20250509,4395,234.47,20250217,16570,-11.29,20250509,4395,234.47,20250217,0.00,Y,101140,500,50 억,,49722,N,N,437,N,02,N
+20250513,090725,53,100.00,KOSPI,,유통,N,N,N,N, ,N,14020,-140,5,-0.99,40932440,2928,5.10,13880,14140,13800,18400,9920,14160,13979.66,0.50,0,639,14960,14560,14000,13600,13040,14760,13800,50,4240,500,0,10,1,10044216,1408,8.74,0.87,12,0.03,1605.00,16156.00,16570,20250509,-15.39,585,20240429,2296.58,16570,-15.39,20250509,4395,219.00,20250217,16570,-15.39,20250509,4395,219.00,20250217,0.00,Y,101140,500,50 억,,49722,N,N,437,N,02,N
 20250512,160708,53,100.00,KOSPI,,유통,N,N,N,N, ,N,14160,60,2,0.43,797976245,57285,7.86,13860,14400,13440,18330,9870,14100,13929.74,0.51,0,-1859,18273,16186,14483,12396,10693,17230,13440,50,4230,500,0,10,1,10044216,1422,8.82,0.88,12,0.57,1605.00,16156.00,16570,20250509,-14.54,585,20240426,2320.51,16570,-14.54,20250509,4395,222.18,20250217,16570,-14.54,20250509,4395,222.18,20250217,0.00,Y,101140,500,50 억,,50973,N,N,437,N,02,N
 20250512,150716,53,100.00,KOSPI,,유통,N,N,N,N, ,N,14110,10,2,0.07,734887455,52835,7.25,13860,14400,13440,18330,9870,14100,13908.89,0.51,0,-478,18273,16186,14483,12396,10693,17230,13440,50,4230,500,0,10,1,10044216,1417,8.79,0.87,12,0.53,1605.00,16156.00,16570,20250509,-14.85,585,20240426,2311.97,16570,-14.85,20250509,4395,221.05,20250217,16570,-14.85,20250509,4395,221.05,20250217,0.00,Y,101140,500,50 억,,50973,N,N,1514,N,02,N
 20250512,140714,53,100.00,KOSPI,,유통,N,N,N,N, ,N,14300,200,2,1.42,675637265,48631,6.68,13860,14400,13440,18330,9870,14100,13892.88,0.51,0,468,18273,16186,14483,12396,10693,17230,13440,50,4230,500,0,10,1,10044216,1436,8.91,0.89,12,0.48,1605.00,16156.00,16570,20250509,-13.70,585,20240426,2344.44,16570,-13.70,20250509,4395,225.37,20250217,16570,-13.70,20250509,4395,225.37,20250217,0.00,Y,101140,500,50 억,,50973,N,N,1514,N,02,N
diff --git a/101160/price/prices-20250501.csv b/101160/price/prices-20250501.csv
index 2ef521ad98cc..a63e7f7314ad 100644
--- a/101160/price/prices-20250501.csv
+++ b/101160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160710,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18770,50,2,0.27,1774635100,93679,97.92,19030,19220,18590,24300,13110,18720,18943.79,4.92,0,10124,19366,19042,18396,18072,17426,19205,18235,83,5580,500,13850,10,1,16510993,3099,4.77,1.01,12,0.57,3939.00,18623.00,26050,20240820,-27.95,14710,20241210,27.60,20600,-8.88,20250321,15500,21.10,20250203,26050,-27.95,20240820,14710,27.60,20241210,2.08,Y,101160,500,82 억,,812959,N,N,6165,N,00,N
+20250513,150719,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18840,120,2,0.64,1679417630,88596,92.61,19030,19220,18720,24300,13110,18720,18955.91,4.92,0,8819,19366,19042,18396,18072,17426,19205,18235,83,5580,500,13850,10,1,16510993,3111,4.78,1.01,12,0.54,3939.00,18623.00,26050,20240820,-27.68,14710,20241210,28.08,20600,-8.54,20250321,15500,21.55,20250203,26050,-27.68,20240820,14710,28.08,20241210,2.08,Y,101160,500,82 억,,812959,N,N,6767,N,00,N
+20250513,140720,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18890,170,2,0.91,1507074910,79454,83.05,19030,19220,18720,24300,13110,18720,18967.89,4.92,0,9605,19366,19042,18396,18072,17426,19205,18235,83,5580,500,13850,10,1,16510993,3119,4.80,1.01,12,0.48,3939.00,18623.00,26050,20240820,-27.49,14710,20241210,28.42,20600,-8.30,20250321,15500,21.87,20250203,26050,-27.49,20240820,14710,28.42,20241210,2.08,Y,101160,500,82 억,,812959,N,N,6767,N,00,N
+20250513,130720,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18990,270,2,1.44,1393424060,73428,76.76,19030,19220,18720,24300,13110,18720,18976.74,4.92,0,8416,19366,19042,18396,18072,17426,19205,18235,83,5580,500,13850,10,1,16510993,3135,4.82,1.02,12,0.44,3939.00,18623.00,26050,20240820,-27.10,14710,20241210,29.10,20600,-7.82,20250321,15500,22.52,20250203,26050,-27.10,20240820,14710,29.10,20241210,2.08,Y,101160,500,82 억,,812959,N,N,6767,N,00,N
+20250513,120722,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18930,210,2,1.12,1189700570,62659,65.50,19030,19220,18720,24300,13110,18720,18986.91,4.92,0,6814,19366,19042,18396,18072,17426,19205,18235,83,5580,500,13850,10,1,16510993,3126,4.81,1.02,12,0.38,3939.00,18623.00,26050,20240820,-27.33,14710,20241210,28.69,20600,-8.11,20250321,15500,22.13,20250203,26050,-27.33,20240820,14710,28.69,20241210,2.08,Y,101160,500,82 억,,812959,N,N,6767,N,00,N
+20250513,110722,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19090,370,2,1.98,1026624500,54063,56.51,19030,19220,18720,24300,13110,18720,18989.41,4.92,0,1706,19366,19042,18396,18072,17426,19205,18235,83,5580,500,13850,10,1,16510993,3152,4.85,1.03,12,0.33,3939.00,18623.00,26050,20240820,-26.72,14710,20241210,29.78,20600,-7.33,20250321,15500,23.16,20250203,26050,-26.72,20240820,14710,29.78,20241210,2.08,Y,101160,500,82 억,,812959,N,N,6767,N,00,N
+20250513,100723,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18900,180,2,0.96,597168200,31565,33.00,19030,19110,18720,24300,13110,18720,18918.68,4.92,0,-400,19366,19042,18396,18072,17426,19205,18235,83,5580,500,13850,10,1,16510993,3121,4.80,1.01,12,0.19,3939.00,18623.00,26050,20240820,-27.45,14710,20241210,28.48,20600,-8.25,20250321,15500,21.94,20250203,26050,-27.45,20240820,14710,28.48,20241210,2.08,Y,101160,500,82 억,,812959,N,N,6767,N,00,N
+20250513,090725,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19110,390,2,2.08,142401340,7504,7.84,19030,19110,18820,24300,13110,18720,18976.72,4.92,0,323,19366,19042,18396,18072,17426,19205,18235,83,5580,500,13850,10,1,16510993,3155,4.85,1.03,12,0.05,3939.00,18623.00,26050,20240820,-26.64,14710,20241210,29.91,20600,-7.23,20250321,15500,23.29,20250203,26050,-26.64,20240820,14710,29.91,20241210,2.08,Y,101160,500,82 억,,812959,N,N,6767,N,00,N
 20250512,160708,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18720,1040,2,5.88,1758601875,95665,198.37,17800,18720,17750,22950,12380,17680,18382.99,4.55,0,48919,17920,17800,17570,17450,17220,17685,17335,83,5270,500,13080,10,1,16510993,3091,4.75,1.01,12,0.58,3939.00,18623.00,26050,20240820,-28.14,14710,20241210,27.26,20600,-9.13,20250321,15500,20.77,20250203,26050,-28.14,20240820,14710,27.26,20241210,2.07,Y,101160,500,82 억,,750614,N,N,6767,N,00,N
 20250512,150716,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18640,960,2,5.43,1641493915,89397,185.37,17800,18670,17750,22950,12380,17680,18361.96,4.55,0,47650,17920,17800,17570,17450,17220,17685,17335,83,5270,500,13080,10,1,16510993,3078,4.73,1.00,12,0.54,3939.00,18623.00,26050,20240820,-28.45,14710,20241210,26.72,20600,-9.51,20250321,15500,20.26,20250203,26050,-28.45,20240820,14710,26.72,20241210,2.07,Y,101160,500,82 억,,750614,N,N,6922,N,00,N
 20250512,140714,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18620,940,2,5.32,1385815820,75680,156.93,17800,18640,17750,22950,12380,17680,18311.65,4.55,0,39928,17920,17800,17570,17450,17220,17685,17335,83,5270,500,13080,10,1,16510993,3074,4.73,1.00,12,0.46,3939.00,18623.00,26050,20240820,-28.52,14710,20241210,26.58,20600,-9.61,20250321,15500,20.13,20250203,26050,-28.52,20240820,14710,26.58,20241210,2.07,Y,101160,500,82 억,,750614,N,N,6922,N,00,N
diff --git a/101170/price/prices-20250501.csv b/101170/price/prices-20250501.csv
index 700051caec11..3cd491e2c9a4 100644
--- a/101170/price/prices-20250501.csv
+++ b/101170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,20,2,0.38,409813490,76899,47.10,5300,5380,5260,6890,3710,5300,5329.24,2.35,0,18410,5573,5436,5323,5186,5073,5505,5255,68,1590,500,3810,10,1,13500000,718,-9.25,0.88,12,0.57,-575.00,6068.00,9070,20240607,-41.35,3965,20241209,34.17,6500,-18.15,20250305,4475,18.88,20250409,9070,-41.35,20240607,3965,34.17,20241209,4.16,Y,101170,500,67 억,,317097,N,N,4518,N,00,N
+20250513,150719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,40,2,0.75,398236610,74724,45.77,5300,5380,5260,6890,3710,5300,5329.43,2.35,0,18389,5573,5436,5323,5186,5073,5505,5255,68,1590,500,3810,10,1,13500000,721,-9.29,0.88,12,0.55,-575.00,6068.00,9070,20240607,-41.12,3965,20241209,34.68,6500,-17.85,20250305,4475,19.33,20250409,9070,-41.12,20240607,3965,34.68,20241209,4.16,Y,101170,500,67 억,,317097,N,N,1841,N,00,N
+20250513,140720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5330,30,2,0.57,359201710,67408,41.29,5300,5380,5260,6890,3710,5300,5328.77,2.35,0,13650,5573,5436,5323,5186,5073,5505,5255,68,1590,500,3810,10,1,13500000,720,-9.27,0.88,12,0.50,-575.00,6068.00,9070,20240607,-41.23,3965,20241209,34.43,6500,-18.00,20250305,4475,19.11,20250409,9070,-41.23,20240607,3965,34.43,20241209,4.16,Y,101170,500,67 억,,317097,N,N,1841,N,00,N
+20250513,130721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,20,2,0.38,322294190,60472,37.04,5300,5380,5260,6890,3710,5300,5329.64,2.35,0,12823,5573,5436,5323,5186,5073,5505,5255,68,1590,500,3810,10,1,13500000,718,-9.25,0.88,12,0.45,-575.00,6068.00,9070,20240607,-41.35,3965,20241209,34.17,6500,-18.15,20250305,4475,18.88,20250409,9070,-41.35,20240607,3965,34.17,20241209,4.16,Y,101170,500,67 억,,317097,N,N,1841,N,00,N
+20250513,120722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5310,10,2,0.19,282298520,52961,32.44,5300,5380,5260,6890,3710,5300,5330.31,2.35,0,12436,5573,5436,5323,5186,5073,5505,5255,68,1590,500,3810,10,1,13500000,717,-9.23,0.88,12,0.39,-575.00,6068.00,9070,20240607,-41.46,3965,20241209,33.92,6500,-18.31,20250305,4475,18.66,20250409,9070,-41.46,20240607,3965,33.92,20241209,4.16,Y,101170,500,67 억,,317097,N,N,1841,N,00,N
+20250513,110722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,20,2,0.38,248741730,46652,28.57,5300,5380,5260,6890,3710,5300,5331.86,2.35,0,10071,5573,5436,5323,5186,5073,5505,5255,68,1590,500,3810,10,1,13500000,718,-9.25,0.88,12,0.35,-575.00,6068.00,9070,20240607,-41.35,3965,20241209,34.17,6500,-18.15,20250305,4475,18.88,20250409,9070,-41.35,20240607,3965,34.17,20241209,4.16,Y,101170,500,67 억,,317097,N,N,1841,N,00,N
+20250513,100723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5350,50,2,0.94,193904890,36368,22.27,5300,5380,5260,6890,3710,5300,5331.74,2.35,0,8497,5573,5436,5323,5186,5073,5505,5255,68,1590,500,3810,10,1,13500000,722,-9.30,0.88,12,0.27,-575.00,6068.00,9070,20240607,-41.01,3965,20241209,34.93,6500,-17.69,20250305,4475,19.55,20250409,9070,-41.01,20240607,3965,34.93,20241209,4.16,Y,101170,500,67 억,,317097,N,N,1841,N,00,N
+20250513,090726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5330,30,2,0.57,34020870,6419,3.93,5300,5340,5260,6890,3710,5300,5300.03,2.35,0,923,5573,5436,5323,5186,5073,5505,5255,68,1590,500,3810,10,1,13500000,720,-9.27,0.88,12,0.05,-575.00,6068.00,9070,20240607,-41.23,3965,20241209,34.43,6500,-18.00,20250305,4475,19.11,20250409,9070,-41.23,20240607,3965,34.43,20241209,4.16,Y,101170,500,67 억,,317097,N,N,1841,N,00,N
 20250512,160708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,170,2,3.31,813147740,152962,224.91,5210,5460,5210,6660,3600,5130,5316.01,2.18,0,20052,5296,5212,5166,5082,5036,5190,5060,68,1530,500,3690,10,1,13500000,716,-9.22,0.87,12,1.13,-575.00,6068.00,9070,20240607,-41.57,3965,20241209,33.67,6500,-18.46,20250305,4475,18.44,20250409,9070,-41.57,20240607,3965,33.67,20241209,4.12,Y,101170,500,67 억,,294533,N,N,1841,N,00,N
 20250512,150716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,160,2,3.12,793266260,149212,219.40,5210,5460,5210,6660,3600,5130,5316.37,2.18,0,18636,5296,5212,5166,5082,5036,5190,5060,68,1530,500,3690,10,1,13500000,714,-9.20,0.87,12,1.11,-575.00,6068.00,9070,20240607,-41.68,3965,20241209,33.42,6500,-18.62,20250305,4475,18.21,20250409,9070,-41.68,20240607,3965,33.42,20241209,4.12,Y,101170,500,67 억,,294533,N,N,4509,N,00,N
 20250512,140714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,170,2,3.31,746088130,140320,206.32,5210,5460,5210,6660,3600,5130,5317.05,2.18,0,21077,5296,5212,5166,5082,5036,5190,5060,68,1530,500,3690,10,1,13500000,716,-9.22,0.87,12,1.04,-575.00,6068.00,9070,20240607,-41.57,3965,20241209,33.67,6500,-18.46,20250305,4475,18.44,20250409,9070,-41.57,20240607,3965,33.67,20241209,4.12,Y,101170,500,67 억,,294533,N,N,4509,N,00,N
diff --git a/101240/price/prices-20250501.csv b/101240/price/prices-20250501.csv
index cf9989e9112b..a87b3ea5d5f5 100644
--- a/101240/price/prices-20250501.csv
+++ b/101240/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4475,-35,5,-0.78,123413980,27538,46.93,4530,4540,4430,5860,3160,4510,4481.59,6.68,0,-4178,4620,4565,4495,4440,4370,4592,4467,52,1350,500,3240,5,1,10340947,463,4.99,0.52,12,0.27,896.00,8557.00,6230,20240820,-28.17,3475,20241209,28.78,5330,-16.04,20250307,3790,18.07,20250102,6230,-28.17,20240820,3475,28.78,20241209,2.71,Y,101240,500,51 억,,690517,N,N,0,N,00,N
+20250513,150719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4470,-40,5,-0.89,119204670,26597,45.33,4530,4540,4430,5860,3160,4510,4481.88,6.68,0,-3882,4620,4565,4495,4440,4370,4592,4467,52,1350,500,3240,5,1,10340947,462,4.99,0.52,12,0.26,896.00,8557.00,6230,20240820,-28.25,3475,20241209,28.63,5330,-16.14,20250307,3790,17.94,20250102,6230,-28.25,20240820,3475,28.63,20241209,2.71,Y,101240,500,51 억,,690517,N,N,0,N,00,N
+20250513,140720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4445,-65,5,-1.44,114115010,25455,43.38,4530,4540,4430,5860,3160,4510,4483.01,6.68,0,-3711,4620,4565,4495,4440,4370,4592,4467,52,1350,500,3240,5,1,10340947,460,4.96,0.52,12,0.25,896.00,8557.00,6230,20240820,-28.65,3475,20241209,27.91,5330,-16.60,20250307,3790,17.28,20250102,6230,-28.65,20240820,3475,27.91,20241209,2.71,Y,101240,500,51 억,,690517,N,N,0,N,00,N
+20250513,130721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4480,-30,5,-0.67,91183065,20300,34.60,4530,4540,4470,5860,3160,4510,4491.78,6.68,0,-3922,4620,4565,4495,4440,4370,4592,4467,52,1350,500,3240,5,1,10340947,463,5.00,0.52,12,0.20,896.00,8557.00,6230,20240820,-28.09,3475,20241209,28.92,5330,-15.95,20250307,3790,18.21,20250102,6230,-28.09,20240820,3475,28.92,20241209,2.71,Y,101240,500,51 억,,690517,N,N,0,N,00,N
+20250513,120722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4480,-30,5,-0.67,80573000,17931,30.56,4530,4540,4470,5860,3160,4510,4493.50,6.68,0,-1875,4620,4565,4495,4440,4370,4592,4467,52,1350,500,3240,5,1,10340947,463,5.00,0.52,12,0.17,896.00,8557.00,6230,20240820,-28.09,3475,20241209,28.92,5330,-15.95,20250307,3790,18.21,20250102,6230,-28.09,20240820,3475,28.92,20241209,2.71,Y,101240,500,51 억,,690517,N,N,0,N,00,N
+20250513,110722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4490,-20,5,-0.44,67461950,15007,25.58,4530,4540,4475,5860,3160,4510,4495.37,6.68,0,-1375,4620,4565,4495,4440,4370,4592,4467,52,1350,500,3240,5,1,10340947,464,5.01,0.52,12,0.15,896.00,8557.00,6230,20240820,-27.93,3475,20241209,29.21,5330,-15.76,20250307,3790,18.47,20250102,6230,-27.93,20240820,3475,29.21,20241209,2.71,Y,101240,500,51 억,,690517,N,N,0,N,00,N
+20250513,100724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4495,-15,5,-0.33,56037280,12462,21.24,4530,4540,4475,5860,3160,4510,4496.65,6.68,0,-1306,4620,4565,4495,4440,4370,4592,4467,52,1350,500,3240,5,1,10340947,465,5.02,0.53,12,0.12,896.00,8557.00,6230,20240820,-27.85,3475,20241209,29.35,5330,-15.67,20250307,3790,18.60,20250102,6230,-27.85,20240820,3475,29.35,20241209,2.71,Y,101240,500,51 억,,690517,N,N,0,N,00,N
+20250513,090726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4495,-15,5,-0.33,15574210,3457,5.89,4530,4540,4490,5860,3160,4510,4505.12,6.68,0,1511,4620,4565,4495,4440,4370,4592,4467,52,1350,500,3240,5,1,10340947,465,5.02,0.53,12,0.03,896.00,8557.00,6230,20240820,-27.85,3475,20241209,29.35,5330,-15.67,20250307,3790,18.60,20250102,6230,-27.85,20240820,3475,29.35,20241209,2.71,Y,101240,500,51 억,,690517,N,N,0,N,00,N
 20250512,160708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4510,80,2,1.81,260883106,58030,108.80,4440,4550,4425,5750,3105,4430,4495.66,6.51,0,20810,4553,4491,4448,4386,4343,4470,4365,52,1320,500,3180,5,1,10340947,466,5.03,0.53,12,0.56,896.00,8557.00,6230,20240820,-27.61,3475,20241209,29.78,5330,-15.38,20250307,3790,19.00,20250102,6230,-27.61,20240820,3475,29.78,20241209,2.76,Y,101240,500,51 억,,672989,N,N,0,N,00,N
 20250512,150716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4505,75,2,1.69,246972906,54947,103.02,4440,4550,4425,5750,3105,4430,4494.75,6.51,0,20388,4553,4491,4448,4386,4343,4470,4365,52,1320,500,3180,5,1,10340947,466,5.03,0.53,12,0.53,896.00,8557.00,6230,20240820,-27.69,3475,20241209,29.64,5330,-15.48,20250307,3790,18.87,20250102,6230,-27.69,20240820,3475,29.64,20241209,2.76,Y,101240,500,51 억,,672989,N,N,0,N,00,N
 20250512,140715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4495,65,2,1.47,234088926,52080,97.64,4440,4550,4425,5750,3105,4430,4494.80,6.51,0,19134,4553,4491,4448,4386,4343,4470,4365,52,1320,500,3180,5,1,10340947,465,5.02,0.53,12,0.50,896.00,8557.00,6230,20240820,-27.85,3475,20241209,29.35,5330,-15.67,20250307,3790,18.60,20250102,6230,-27.85,20240820,3475,29.35,20241209,2.76,Y,101240,500,51 억,,672989,N,N,0,N,00,N
diff --git a/101330/price/prices-20250501.csv b/101330/price/prices-20250501.csv
index a014ad8a2a19..f6ab0eab795a 100644
--- a/101330/price/prices-20250501.csv
+++ b/101330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,5,2,0.16,64545640,20938,72.82,3090,3095,3055,4015,2165,3090,3082.70,3.25,0,3419,3123,3106,3083,3066,3043,3115,3075,120,925,500,2220,5,1,23147029,716,2.57,0.21,12,0.09,1206.00,14820.00,4045,20240521,-23.49,2415,20241209,28.16,3350,-7.61,20250312,2605,18.81,20250203,4045,-23.49,20240521,2415,28.16,20241209,1.60,Y,101330,500,119 억,,752039,N,N,545,N,00,N
+20250513,150720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,5,2,0.16,64066225,20783,72.28,3090,3095,3055,4015,2165,3090,3082.63,3.25,0,3499,3123,3106,3083,3066,3043,3115,3075,120,925,500,2220,5,1,23147029,716,2.57,0.21,12,0.09,1206.00,14820.00,4045,20240521,-23.49,2415,20241209,28.16,3350,-7.61,20250312,2605,18.81,20250203,4045,-23.49,20240521,2415,28.16,20241209,1.60,Y,101330,500,119 억,,752039,N,N,2339,N,00,N
+20250513,140720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-5,5,-0.16,47046095,15276,53.13,3090,3095,3055,4015,2165,3090,3079.74,3.25,0,-147,3123,3106,3083,3066,3043,3115,3075,120,925,500,2220,5,1,23147029,714,2.56,0.21,12,0.07,1206.00,14820.00,4045,20240521,-23.73,2415,20241209,27.74,3350,-7.91,20250312,2605,18.43,20250203,4045,-23.73,20240521,2415,27.74,20241209,1.60,Y,101330,500,119 억,,752039,N,N,2339,N,00,N
+20250513,130721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,5,2,0.16,44782585,14542,50.57,3090,3095,3055,4015,2165,3090,3079.53,3.25,0,261,3123,3106,3083,3066,3043,3115,3075,120,925,500,2220,5,1,23147029,716,2.57,0.21,12,0.06,1206.00,14820.00,4045,20240521,-23.49,2415,20241209,28.16,3350,-7.61,20250312,2605,18.81,20250203,4045,-23.49,20240521,2415,28.16,20241209,1.60,Y,101330,500,119 억,,752039,N,N,2339,N,00,N
+20250513,120723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,0,3,0.00,37131520,12061,41.95,3090,3095,3055,4015,2165,3090,3078.64,3.25,0,206,3123,3106,3083,3066,3043,3115,3075,120,925,500,2220,5,1,23147029,715,2.56,0.21,12,0.05,1206.00,14820.00,4045,20240521,-23.61,2415,20241209,27.95,3350,-7.76,20250312,2605,18.62,20250203,4045,-23.61,20240521,2415,27.95,20241209,1.60,Y,101330,500,119 억,,752039,N,N,2339,N,00,N
+20250513,110723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,0,3,0.00,29240930,9506,33.06,3090,3090,3055,4015,2165,3090,3076.05,3.25,0,4,3123,3106,3083,3066,3043,3115,3075,120,925,500,2220,5,1,23147029,715,2.56,0.21,12,0.04,1206.00,14820.00,4045,20240521,-23.61,2415,20241209,27.95,3350,-7.76,20250312,2605,18.62,20250203,4045,-23.61,20240521,2415,27.95,20241209,1.60,Y,101330,500,119 억,,752039,N,N,2339,N,00,N
+20250513,100724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-5,5,-0.16,23660135,7698,26.77,3090,3090,3055,4015,2165,3090,3073.54,3.25,0,-1044,3123,3106,3083,3066,3043,3115,3075,120,925,500,2220,5,1,23147029,714,2.56,0.21,12,0.03,1206.00,14820.00,4045,20240521,-23.73,2415,20241209,27.74,3350,-7.91,20250312,2605,18.43,20250203,4045,-23.73,20240521,2415,27.74,20241209,1.60,Y,101330,500,119 억,,752039,N,N,2339,N,00,N
+20250513,090726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-5,5,-0.16,2897685,938,3.26,3090,3090,3085,4015,2165,3090,3089.22,3.25,0,-68,3123,3106,3083,3066,3043,3115,3075,120,925,500,2220,5,1,23147029,714,2.56,0.21,12,0.00,1206.00,14820.00,4045,20240521,-23.73,2415,20241209,27.74,3350,-7.91,20250312,2605,18.43,20250203,4045,-23.73,20240521,2415,27.74,20241209,1.60,Y,101330,500,119 억,,752039,N,N,2339,N,00,N
 20250512,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,5,2,0.16,88605790,28754,173.51,3080,3100,3060,4010,2160,3085,3081.43,3.22,0,7441,3135,3110,3075,3050,3015,3092,3032,120,925,500,2220,5,1,23147029,715,2.56,0.21,12,0.12,1206.00,14820.00,4045,20240521,-23.61,2415,20241209,27.95,3350,-7.76,20250312,2605,18.62,20250203,4045,-23.61,20240521,2415,27.95,20241209,1.61,Y,101330,500,119 억,,745903,N,N,2339,N,00,N
 20250512,150717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,0,3,0.00,81424920,26431,159.49,3080,3100,3060,4010,2160,3085,3080.66,3.22,0,8272,3135,3110,3075,3050,3015,3092,3032,120,925,500,2220,5,1,23147029,714,2.56,0.21,12,0.11,1206.00,14820.00,4045,20240521,-23.73,2415,20241209,27.74,3350,-7.91,20250312,2605,18.43,20250203,4045,-23.73,20240521,2415,27.74,20241209,1.61,Y,101330,500,119 억,,745903,N,N,3031,N,00,N
 20250512,140715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,0,3,0.00,65798430,21363,128.91,3080,3100,3060,4010,2160,3085,3080.02,3.22,0,9060,3135,3110,3075,3050,3015,3092,3032,120,925,500,2220,5,1,23147029,714,2.56,0.21,12,0.09,1206.00,14820.00,4045,20240521,-23.73,2415,20241209,27.74,3350,-7.91,20250312,2605,18.43,20250203,4045,-23.73,20240521,2415,27.74,20241209,1.61,Y,101330,500,119 억,,745903,N,N,3031,N,00,N
diff --git a/101360/price/prices-20250501.csv b/101360/price/prices-20250501.csv
index 35ccee559da5..b84a2ffc4127 100644
--- a/101360/price/prices-20250501.csv
+++ b/101360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160711,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23650,-650,5,-2.67,2069365825,85617,121.87,24600,25000,23550,31550,17050,24300,24170.37,0.93,0,-17270,24733,24516,24183,23966,23633,24625,24075,89,7250,500,17010,50,1,17786114,4206,27.92,1.89,12,0.48,847.00,12493.00,51418,20240624,-54.00,21400,20241230,10.51,32650,-27.57,20250226,21500,10.00,20250102,61500,-61.54,20240624,21400,10.51,20241230,3.00,Y,101360,500,88 억,,165534,N,N,7727,N,00,N
+20250513,150720,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23800,-500,5,-2.06,1786841950,73673,104.87,24600,25000,23750,31550,17050,24300,24253.69,0.93,0,-14893,24733,24516,24183,23966,23633,24625,24075,89,7250,500,17010,50,1,17786114,4233,28.10,1.91,12,0.41,847.00,12493.00,51418,20240624,-53.71,21400,20241230,11.21,32650,-27.11,20250226,21500,10.70,20250102,61500,-61.30,20240624,21400,11.21,20241230,3.00,Y,101360,500,88 억,,165534,N,N,4893,N,00,N
+20250513,140721,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24000,-300,5,-1.23,1419206900,58273,82.95,24600,25000,23950,31550,17050,24300,24354.45,0.93,0,-8820,24733,24516,24183,23966,23633,24625,24075,89,7250,500,17010,50,1,17786114,4269,28.34,1.92,12,0.33,847.00,12493.00,51418,20240624,-53.32,21400,20241230,12.15,32650,-26.49,20250226,21500,11.63,20250102,61500,-60.98,20240624,21400,12.15,20241230,3.00,Y,101360,500,88 억,,165534,N,N,4893,N,00,N
+20250513,130721,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24200,-100,5,-0.41,1166958350,47779,68.01,24600,25000,24000,31550,17050,24300,24424.08,0.93,0,-4938,24733,24516,24183,23966,23633,24625,24075,89,7250,500,17010,50,1,17786114,4304,28.57,1.94,12,0.27,847.00,12493.00,51418,20240624,-52.93,21400,20241230,13.08,32650,-25.88,20250226,21500,12.56,20250102,61500,-60.65,20240624,21400,13.08,20241230,3.00,Y,101360,500,88 억,,165534,N,N,4893,N,00,N
+20250513,120723,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24250,-50,5,-0.21,1059730775,43355,61.71,24600,25000,24000,31550,17050,24300,24443.10,0.93,0,-1961,24733,24516,24183,23966,23633,24625,24075,89,7250,500,17010,50,1,17786114,4313,28.63,1.94,12,0.24,847.00,12493.00,51418,20240624,-52.84,21400,20241230,13.32,32650,-25.73,20250226,21500,12.79,20250102,61500,-60.57,20240624,21400,13.32,20241230,3.00,Y,101360,500,88 억,,165534,N,N,4893,N,00,N
+20250513,110723,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24250,-50,5,-0.21,907946625,37093,52.80,24600,25000,24000,31550,17050,24300,24477.57,0.93,0,2279,24733,24516,24183,23966,23633,24625,24075,89,7250,500,17010,50,1,17786114,4313,28.63,1.94,12,0.21,847.00,12493.00,51418,20240624,-52.84,21400,20241230,13.32,32650,-25.73,20250226,21500,12.79,20250102,61500,-60.57,20240624,21400,13.32,20241230,3.00,Y,101360,500,88 억,,165534,N,N,4893,N,00,N
+20250513,100724,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24400,100,2,0.41,751214175,30652,43.63,24600,25000,24000,31550,17050,24300,24507.84,0.93,0,4153,24733,24516,24183,23966,23633,24625,24075,89,7250,500,17010,50,1,17786114,4340,28.81,1.95,12,0.17,847.00,12493.00,51418,20240624,-52.55,21400,20241230,14.02,32650,-25.27,20250226,21500,13.49,20250102,61500,-60.33,20240624,21400,14.02,20241230,3.00,Y,101360,500,88 억,,165534,N,N,4893,N,00,N
+20250513,090727,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24950,650,2,2.67,108861000,4388,6.25,24600,24950,24600,31550,17050,24300,24808.80,0.93,0,1283,24733,24516,24183,23966,23633,24625,24075,89,7250,500,17010,50,1,17786114,4438,29.46,2.00,12,0.02,847.00,12493.00,51418,20240624,-51.48,21400,20241230,16.59,32650,-23.58,20250226,21500,16.05,20250102,61500,-59.43,20240624,21400,16.59,20241230,3.00,Y,101360,500,88 억,,165534,N,N,4893,N,00,N
 20250512,160709,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24300,500,2,2.10,1695855850,70252,66.23,23850,24400,23850,30900,16700,23800,24139.05,0.82,0,26166,25400,24600,24200,23400,23000,24400,23200,89,7100,500,16660,50,1,17786114,4322,28.69,1.95,12,0.39,847.00,12493.00,51418,20240624,-52.74,21400,20241230,13.55,32650,-25.57,20250226,21500,13.02,20250102,61500,-60.49,20240624,21400,13.55,20241230,2.98,Y,101360,500,88 억,,146382,N,N,4893,N,00,N
 20250512,150717,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24300,500,2,2.10,1552432450,64347,60.66,23850,24400,23850,30900,16700,23800,24125.95,0.82,0,24731,25400,24600,24200,23400,23000,24400,23200,89,7100,500,16660,50,1,17786114,4322,28.69,1.95,12,0.36,847.00,12493.00,51418,20240624,-52.74,21400,20241230,13.55,32650,-25.57,20250226,21500,13.02,20250102,61500,-60.49,20240624,21400,13.55,20241230,2.98,Y,101360,500,88 억,,146382,N,N,14547,N,00,N
 20250512,140715,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24100,300,2,1.26,1133221025,47015,44.32,23850,24400,23850,30900,16700,23800,24103.39,0.82,0,20001,25400,24600,24200,23400,23000,24400,23200,89,7100,500,16660,50,1,17786114,4286,28.45,1.93,12,0.26,847.00,12493.00,51418,20240624,-53.13,21400,20241230,12.62,32650,-26.19,20250226,21500,12.09,20250102,61500,-60.81,20240624,21400,12.62,20241230,2.98,Y,101360,500,88 억,,146382,N,N,14547,N,00,N
diff --git a/101390/price/prices-20250501.csv b/101390/price/prices-20250501.csv
index 003d4f232c9d..7822ea2b2bfb 100644
--- a/101390/price/prices-20250501.csv
+++ b/101390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160711,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
+20250513,150720,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
+20250513,140721,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
+20250513,130722,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
+20250513,120723,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
+20250513,110723,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
+20250513,100724,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
+20250513,090727,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
 20250512,160709,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
 20250512,150717,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
 20250512,140715,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
diff --git a/101400/price/prices-20250501.csv b/101400/price/prices-20250501.csv
index a38a79ad0fb3..d305c4e6d25c 100644
--- a/101400/price/prices-20250501.csv
+++ b/101400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,378,-5,5,-1.31,95630887,250774,183.71,390,400,378,497,269,383,381.34,0.75,0,-1455,395,388,380,373,365,385,370,324,114,500,260,1,1,64712413,245,-13.03,0.62,12,0.39,-29.00,613.00,617,20240502,-38.74,360,20241125,5.00,496,-23.79,20250307,360,5.00,20250217,575,-34.26,20240628,360,5.00,20241125,0.00,Y,101400,500,323 억,,487228,N,N,0,N,00,N
+20250513,150720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,380,-3,5,-0.78,95167329,249549,182.81,390,400,378,497,269,383,381.36,0.75,0,-1129,395,388,380,373,365,385,370,324,114,500,260,1,1,64712413,246,-13.10,0.62,12,0.39,-29.00,613.00,617,20240502,-38.41,360,20241125,5.56,496,-23.39,20250307,360,5.56,20250217,575,-33.91,20240628,360,5.56,20241125,0.00,Y,101400,500,323 억,,487228,N,N,0,N,00,N
+20250513,140721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,380,-3,5,-0.78,69460091,181882,133.24,390,400,378,497,269,383,381.90,0.75,0,-3910,395,388,380,373,365,385,370,324,114,500,260,1,1,64712413,246,-13.10,0.62,12,0.28,-29.00,613.00,617,20240502,-38.41,360,20241125,5.56,496,-23.39,20250307,360,5.56,20250217,575,-33.91,20240628,360,5.56,20241125,0.00,Y,101400,500,323 억,,487228,N,N,0,N,00,N
+20250513,130722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,381,-2,5,-0.52,43238550,112949,82.74,390,400,378,497,269,383,382.81,0.75,0,-2645,395,388,380,373,365,385,370,324,114,500,260,1,1,64712413,247,-13.14,0.62,12,0.17,-29.00,613.00,617,20240502,-38.25,360,20241125,5.83,496,-23.19,20250307,360,5.83,20250217,575,-33.74,20240628,360,5.83,20241125,0.00,Y,101400,500,323 억,,487228,N,N,0,N,00,N
+20250513,120723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,386,3,2,0.78,16780862,43397,31.79,390,400,380,497,269,383,386.68,0.75,0,-2471,395,388,380,373,365,385,370,324,114,500,260,1,1,64712413,250,-13.31,0.63,12,0.07,-29.00,613.00,617,20240502,-37.44,360,20241125,7.22,496,-22.18,20250307,360,7.22,20250217,575,-32.87,20240628,360,7.22,20241125,0.00,Y,101400,500,323 억,,487228,N,N,0,N,00,N
+20250513,110723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,385,2,2,0.52,16048939,41496,30.40,390,400,380,497,269,383,386.76,0.75,0,-1625,395,388,380,373,365,385,370,324,114,500,260,1,1,64712413,249,-13.28,0.63,12,0.06,-29.00,613.00,617,20240502,-37.60,360,20241125,6.94,496,-22.38,20250307,360,6.94,20250217,575,-33.04,20240628,360,6.94,20241125,0.00,Y,101400,500,323 억,,487228,N,N,0,N,00,N
+20250513,100725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,385,2,2,0.52,9616875,24710,18.10,390,400,385,497,269,383,389.19,0.75,0,-2493,395,388,380,373,365,385,370,324,114,500,260,1,1,64712413,249,-13.28,0.63,12,0.04,-29.00,613.00,617,20240502,-37.60,360,20241125,6.94,496,-22.38,20250307,360,6.94,20250217,575,-33.04,20240628,360,6.94,20241125,0.00,Y,101400,500,323 억,,487228,N,N,0,N,00,N
+20250513,090727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,390,7,2,1.83,1852218,4745,3.48,390,400,390,497,269,383,390.35,0.75,0,-634,395,388,380,373,365,385,370,324,114,500,260,1,1,64712413,252,-13.45,0.64,12,0.01,-29.00,613.00,617,20240502,-36.79,360,20241125,8.33,496,-21.37,20250307,360,8.33,20250217,575,-32.17,20240628,360,8.33,20241125,0.00,Y,101400,500,323 억,,487228,N,N,0,N,00,N
 20250512,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,383,0,3,0.00,51982179,136507,151.94,387,387,372,497,269,383,380.80,0.75,0,3404,389,386,383,380,377,384,378,324,114,500,260,1,1,64712413,248,-13.21,0.62,12,0.21,-29.00,613.00,637,20240426,-39.87,360,20241125,6.39,496,-22.78,20250307,360,6.39,20250217,575,-33.39,20240628,360,6.39,20241125,0.00,Y,101400,500,323 억,,485457,N,N,0,N,00,N
 20250512,150717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,387,4,2,1.04,51535462,135344,150.65,387,387,372,497,269,383,380.77,0.75,0,2885,389,386,383,380,377,384,378,324,114,500,260,1,1,64712413,250,-13.34,0.63,12,0.21,-29.00,613.00,637,20240426,-39.25,360,20241125,7.50,496,-21.98,20250307,360,7.50,20250217,575,-32.70,20240628,360,7.50,20241125,0.00,Y,101400,500,323 억,,485457,N,N,0,N,00,N
 20250512,140716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,387,4,2,1.04,48297525,126965,141.32,387,387,372,497,269,383,380.40,0.75,0,1836,389,386,383,380,377,384,378,324,114,500,260,1,1,64712413,250,-13.34,0.63,12,0.20,-29.00,613.00,637,20240426,-39.25,360,20241125,7.50,496,-21.98,20250307,360,7.50,20250217,575,-32.70,20240628,360,7.50,20241125,0.00,Y,101400,500,323 억,,485457,N,N,0,N,00,N
diff --git a/101490/price/prices-20250501.csv b/101490/price/prices-20250501.csv
index 08251fc41a93..ac6544012f39 100644
--- a/101490/price/prices-20250501.csv
+++ b/101490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160712,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36100,0,3,0.00,7468433475,206109,89.25,36700,37050,35150,46900,25300,36100,36235.37,8.83,0,1282,37966,37032,35216,34282,32466,37500,34750,107,10800,500,25990,50,1,21451447,7744,25.40,3.08,12,0.96,1421.00,11735.00,45000,20240507,-19.78,19010,20241114,89.90,38150,-5.37,20250423,25300,42.69,20250102,43950,-17.86,20240528,19010,89.90,20241114,2.97,Y,101490,500,107 억,,1895161,N,N,5879,N,00,N
+20250513,150721,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36025,-75,5,-0.21,7103120275,195991,84.87,36700,37050,35150,46900,25300,36100,36242.07,8.83,0,999,37966,37032,35216,34282,32466,37500,34750,107,10800,500,25990,50,1,21451447,7728,25.35,3.07,12,0.91,1421.00,11735.00,45000,20240507,-19.94,19010,20241114,89.51,38150,-5.57,20250423,25300,42.39,20250102,43950,-18.03,20240528,19010,89.51,20241114,2.97,Y,101490,500,107 억,,1895161,N,N,2687,N,00,N
+20250513,140721,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36150,50,2,0.14,6691763775,184593,79.94,36700,37050,35150,46900,25300,36100,36251.45,8.83,0,-1991,37966,37032,35216,34282,32466,37500,34750,107,10800,500,25990,50,1,21451447,7755,25.44,3.08,12,0.86,1421.00,11735.00,45000,20240507,-19.67,19010,20241114,90.16,38150,-5.24,20250423,25300,42.89,20250102,43950,-17.75,20240528,19010,90.16,20241114,2.97,Y,101490,500,107 억,,1895161,N,N,2687,N,00,N
+20250513,130722,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36250,150,2,0.42,6136896050,169233,73.29,36700,37050,35150,46900,25300,36100,36263.00,8.83,0,-6930,37966,37032,35216,34282,32466,37500,34750,107,10800,500,25990,50,1,21451447,7776,25.51,3.09,12,0.79,1421.00,11735.00,45000,20240507,-19.44,19010,20241114,90.69,38150,-4.98,20250423,25300,43.28,20250102,43950,-17.52,20240528,19010,90.69,20241114,2.97,Y,101490,500,107 억,,1895161,N,N,2687,N,00,N
+20250513,120724,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36550,450,2,1.25,5849350625,161336,69.87,36700,37050,35150,46900,25300,36100,36255.71,8.83,0,-4484,37966,37032,35216,34282,32466,37500,34750,107,10800,500,25990,50,1,21451447,7841,25.72,3.11,12,0.75,1421.00,11735.00,45000,20240507,-18.78,19010,20241114,92.27,38150,-4.19,20250423,25300,44.47,20250102,43950,-16.84,20240528,19010,92.27,20241114,2.97,Y,101490,500,107 억,,1895161,N,N,2687,N,00,N
+20250513,110724,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36800,700,2,1.94,4700424650,130091,56.33,36700,37050,35150,46900,25300,36100,36131.82,8.83,0,5090,37966,37032,35216,34282,32466,37500,34750,107,10800,500,25990,50,1,21451447,7894,25.90,3.14,12,0.61,1421.00,11735.00,45000,20240507,-18.22,19010,20241114,93.58,38150,-3.54,20250423,25300,45.45,20250102,43950,-16.27,20240528,19010,93.58,20241114,2.97,Y,101490,500,107 억,,1895161,N,N,2687,N,00,N
+20250513,100725,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35800,-300,5,-0.83,3420702200,95064,41.17,36700,37050,35150,46900,25300,36100,35983.15,8.83,0,12349,37966,37032,35216,34282,32466,37500,34750,107,10800,500,25990,50,1,21451447,7680,25.19,3.05,12,0.44,1421.00,11735.00,45000,20240507,-20.44,19010,20241114,88.32,38150,-6.16,20250423,25300,41.50,20250102,43950,-18.54,20240528,19010,88.32,20241114,2.97,Y,101490,500,107 억,,1895161,N,N,2687,N,00,N
+20250513,090727,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36650,550,2,1.52,857321650,23328,10.10,36700,37050,36250,46900,25300,36100,36750.76,8.83,0,-2329,37966,37032,35216,34282,32466,37500,34750,107,10800,500,25990,50,1,21451447,7862,25.79,3.12,12,0.11,1421.00,11735.00,45000,20240507,-18.56,19010,20241114,92.79,38150,-3.93,20250423,25300,44.86,20250102,43950,-16.61,20240528,19010,92.79,20241114,2.97,Y,101490,500,107 억,,1895161,N,N,2687,N,00,N
 20250512,160710,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36100,2850,2,8.57,8060099300,230924,139.28,33750,36150,33400,43200,23300,33250,34903.34,8.68,0,44258,34816,34032,33266,32482,31716,33650,32100,107,9950,500,23940,50,1,21451447,7744,25.40,3.08,12,1.08,1421.00,11735.00,45000,20240507,-19.78,19010,20241114,89.90,38150,-5.37,20250423,25300,42.69,20250102,43950,-17.86,20240528,19010,89.90,20241114,3.04,Y,101490,500,107 억,,1862591,N,N,2687,N,00,N
 20250512,150718,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35750,2500,2,7.52,6945981975,199980,120.62,33750,35900,33400,43200,23300,33250,34733.38,8.68,0,44076,34816,34032,33266,32482,31716,33650,32100,107,9950,500,23940,50,1,21451447,7669,25.16,3.05,12,0.93,1421.00,11735.00,45000,20240507,-20.56,19010,20241114,88.06,38150,-6.29,20250423,25300,41.30,20250102,43950,-18.66,20240528,19010,88.06,20241114,3.04,Y,101490,500,107 억,,1862591,N,N,2008,N,00,N
 20250512,140716,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35450,2200,2,6.62,5160562650,149944,90.44,33750,35550,33400,43200,23300,33250,34416.60,8.68,0,41534,34816,34032,33266,32482,31716,33650,32100,107,9950,500,23940,50,1,21451447,7605,24.95,3.02,12,0.70,1421.00,11735.00,45000,20240507,-21.22,19010,20241114,86.48,38150,-7.08,20250423,25300,40.12,20250102,43950,-19.34,20240528,19010,86.48,20241114,3.04,Y,101490,500,107 억,,1862591,N,N,2008,N,00,N
diff --git a/101530/price/prices-20250501.csv b/101530/price/prices-20250501.csv
index e13d35dc401c..a73e3928ad3d 100644
--- a/101530/price/prices-20250501.csv
+++ b/101530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160712,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6850,-80,5,-1.15,171784200,25087,60.62,6920,6920,6810,9000,4860,6930,6847.54,1.22,0,-5149,7070,7000,6930,6860,6790,7035,6895,146,2070,500,4430,10,1,29116822,1995,6.28,0.60,12,0.09,1090.00,11441.00,9900,20240611,-30.81,5290,20240430,29.49,7110,-3.66,20250428,5610,22.10,20250203,9900,-30.81,20240611,5300,29.25,20240909,0.50,Y,101530,500,145 억,,354049,N,N,58,N,00,N
+20250513,150721,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6840,-90,5,-1.30,154653800,22582,54.57,6920,6920,6810,9000,4860,6930,6848.54,1.22,0,-4911,7070,7000,6930,6860,6790,7035,6895,146,2070,500,4430,10,1,29116822,1992,6.28,0.60,12,0.08,1090.00,11441.00,9900,20240611,-30.91,5290,20240430,29.30,7110,-3.80,20250428,5610,21.93,20250203,9900,-30.91,20240611,5300,29.06,20240909,0.50,Y,101530,500,145 억,,354049,N,N,58,N,00,N
+20250513,140722,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6810,-120,5,-1.73,148589730,21694,52.42,6920,6920,6810,9000,4860,6930,6849.35,1.22,0,-4742,7070,7000,6930,6860,6790,7035,6895,146,2070,500,4430,10,1,29116822,1983,6.25,0.60,12,0.07,1090.00,11441.00,9900,20240611,-31.21,5290,20240430,28.73,7110,-4.22,20250428,5610,21.39,20250203,9900,-31.21,20240611,5300,28.49,20240909,0.50,Y,101530,500,145 억,,354049,N,N,58,N,00,N
+20250513,130722,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6820,-110,5,-1.59,130765230,19082,46.11,6920,6920,6810,9000,4860,6930,6852.81,1.22,0,-4734,7070,7000,6930,6860,6790,7035,6895,146,2070,500,4430,10,1,29116822,1986,6.26,0.60,12,0.07,1090.00,11441.00,9900,20240611,-31.11,5290,20240430,28.92,7110,-4.08,20250428,5610,21.57,20250203,9900,-31.11,20240611,5300,28.68,20240909,0.50,Y,101530,500,145 억,,354049,N,N,58,N,00,N
+20250513,120724,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6830,-100,5,-1.44,121421630,17714,42.80,6920,6920,6810,9000,4860,6930,6854.56,1.22,0,-4272,7070,7000,6930,6860,6790,7035,6895,146,2070,500,4430,10,1,29116822,1989,6.27,0.60,12,0.06,1090.00,11441.00,9900,20240611,-31.01,5290,20240430,29.11,7110,-3.94,20250428,5610,21.75,20250203,9900,-31.01,20240611,5300,28.87,20240909,0.50,Y,101530,500,145 억,,354049,N,N,58,N,00,N
+20250513,110724,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6850,-80,5,-1.15,105295240,15353,37.10,6920,6920,6820,9000,4860,6930,6858.28,1.22,0,-4258,7070,7000,6930,6860,6790,7035,6895,146,2070,500,4430,10,1,29116822,1995,6.28,0.60,12,0.05,1090.00,11441.00,9900,20240611,-30.81,5290,20240430,29.49,7110,-3.66,20250428,5610,22.10,20250203,9900,-30.81,20240611,5300,29.25,20240909,0.50,Y,101530,500,145 억,,354049,N,N,58,N,00,N
+20250513,100725,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6850,-80,5,-1.15,73278180,10677,25.80,6920,6920,6820,9000,4860,6930,6863.18,1.22,0,-4455,7070,7000,6930,6860,6790,7035,6895,146,2070,500,4430,10,1,29116822,1995,6.28,0.60,12,0.04,1090.00,11441.00,9900,20240611,-30.81,5290,20240430,29.49,7110,-3.66,20250428,5610,22.10,20250203,9900,-30.81,20240611,5300,29.25,20240909,0.50,Y,101530,500,145 억,,354049,N,N,58,N,00,N
+20250513,090728,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6880,-50,5,-0.72,7725850,1122,2.71,6920,6920,6880,9000,4860,6930,6885.78,1.22,0,-203,7070,7000,6930,6860,6790,7035,6895,146,2070,500,4430,10,1,29116822,2003,6.31,0.60,12,0.00,1090.00,11441.00,9900,20240611,-30.51,5290,20240430,30.06,7110,-3.23,20250428,5610,22.64,20250203,9900,-30.51,20240611,5300,29.81,20240909,0.50,Y,101530,500,145 억,,354049,N,N,58,N,00,N
 20250512,160710,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6930,30,2,0.43,286260330,41385,78.69,6900,7000,6860,8970,4830,6900,6917.01,1.22,0,-1289,7046,6972,6896,6822,6746,7010,6860,146,2070,500,4410,10,1,29116822,2018,6.36,0.61,12,0.14,1090.00,11441.00,9900,20240611,-30.00,5280,20240426,31.25,7110,-2.53,20250428,5610,23.53,20250203,9900,-30.00,20240611,5300,30.75,20240909,0.51,Y,101530,500,145 억,,356391,N,N,58,N,00,N
 20250512,150718,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6910,10,2,0.14,275316730,39804,75.68,6900,7000,6860,8970,4830,6900,6916.81,1.22,0,-646,7046,6972,6896,6822,6746,7010,6860,146,2070,500,4410,10,1,29116822,2012,6.34,0.60,12,0.14,1090.00,11441.00,9900,20240611,-30.20,5280,20240426,30.87,7110,-2.81,20250428,5610,23.17,20250203,9900,-30.20,20240611,5300,30.38,20240909,0.51,Y,101530,500,145 억,,356391,N,N,0,N,00,N
 20250512,140716,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6900,0,3,0.00,181510150,26213,49.84,6900,7000,6860,8970,4830,6900,6924.43,1.22,0,2147,7046,6972,6896,6822,6746,7010,6860,146,2070,500,4410,10,1,29116822,2009,6.33,0.60,12,0.09,1090.00,11441.00,9900,20240611,-30.30,5280,20240426,30.68,7110,-2.95,20250428,5610,22.99,20250203,9900,-30.30,20240611,5300,30.19,20240909,0.51,Y,101530,500,145 억,,356391,N,N,0,N,00,N
diff --git a/101670/price/prices-20250501.csv b/101670/price/prices-20250501.csv
index 66f2d3c95129..e6f7b254d1ad 100644
--- a/101670/price/prices-20250501.csv
+++ b/101670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1540,-10,5,-0.65,337825645,217040,66.62,1557,1585,1530,2015,1085,1550,1556.53,3.51,0,-35775,1614,1582,1563,1531,1512,1572,1521,108,465,200,1080,1,1,54169970,834,-4.48,0.97,12,0.40,-344.00,1593.00,6790,20240611,-77.32,1290,20250409,19.38,2170,-29.03,20250106,1290,19.38,20250409,6790,-77.32,20240611,1290,19.38,20250409,0.00,Y,101670,200,108 억,,1899324,N,N,6575,N,00,N
+20250513,150721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1545,-5,5,-0.32,329760130,211799,65.01,1557,1585,1530,2015,1085,1550,1556.95,3.51,0,-35096,1614,1582,1563,1531,1512,1572,1521,108,465,200,1080,1,1,54169970,837,-4.49,0.97,12,0.39,-344.00,1593.00,6790,20240611,-77.25,1290,20250409,19.77,2170,-28.80,20250106,1290,19.77,20250409,6790,-77.25,20240611,1290,19.77,20250409,0.00,Y,101670,200,108 억,,1899324,N,N,17251,N,00,N
+20250513,140722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1555,5,2,0.32,253163574,162224,49.79,1557,1585,1549,2015,1085,1550,1560.58,3.51,0,-21185,1614,1582,1563,1531,1512,1572,1521,108,465,200,1080,1,1,54169970,842,-4.52,0.98,12,0.30,-344.00,1593.00,6790,20240611,-77.10,1290,20250409,20.54,2170,-28.34,20250106,1290,20.54,20250409,6790,-77.10,20240611,1290,20.54,20250409,0.00,Y,101670,200,108 억,,1899324,N,N,17251,N,00,N
+20250513,130723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1552,2,2,0.13,229328009,146858,45.08,1557,1585,1549,2015,1085,1550,1561.56,3.51,0,-20782,1614,1582,1563,1531,1512,1572,1521,108,465,200,1080,1,1,54169970,841,-4.51,0.97,12,0.27,-344.00,1593.00,6790,20240611,-77.14,1290,20250409,20.31,2170,-28.48,20250106,1290,20.31,20250409,6790,-77.14,20240611,1290,20.31,20250409,0.00,Y,101670,200,108 억,,1899324,N,N,17251,N,00,N
+20250513,120724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1550,0,3,0.00,211831155,135602,41.62,1557,1585,1549,2015,1085,1550,1562.15,3.51,0,-23130,1614,1582,1563,1531,1512,1572,1521,108,465,200,1080,1,1,54169970,840,-4.51,0.97,12,0.25,-344.00,1593.00,6790,20240611,-77.17,1290,20250409,20.16,2170,-28.57,20250106,1290,20.16,20250409,6790,-77.17,20240611,1290,20.16,20250409,0.00,Y,101670,200,108 억,,1899324,N,N,17251,N,00,N
+20250513,110724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1560,10,2,0.65,169198724,108134,33.19,1557,1585,1550,2015,1085,1550,1564.71,3.51,0,-5361,1614,1582,1563,1531,1512,1572,1521,108,465,200,1080,1,1,54169970,845,-4.53,0.98,12,0.20,-344.00,1593.00,6790,20240611,-77.03,1290,20250409,20.93,2170,-28.11,20250106,1290,20.93,20250409,6790,-77.03,20240611,1290,20.93,20250409,0.00,Y,101670,200,108 억,,1899324,N,N,17251,N,00,N
+20250513,100725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1561,11,2,0.71,150129795,95921,29.44,1557,1585,1550,2015,1085,1550,1565.14,3.51,0,-3336,1614,1582,1563,1531,1512,1572,1521,108,465,200,1080,1,1,54169970,846,-4.54,0.98,12,0.18,-344.00,1593.00,6790,20240611,-77.01,1290,20250409,21.01,2170,-28.06,20250106,1290,21.01,20250409,6790,-77.01,20240611,1290,21.01,20250409,0.00,Y,101670,200,108 억,,1899324,N,N,17251,N,00,N
+20250513,090728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1572,22,2,1.42,33930811,21733,6.67,1557,1585,1550,2015,1085,1550,1561.26,3.51,0,-78,1614,1582,1563,1531,1512,1572,1521,108,465,200,1080,1,1,54169970,852,-4.57,0.99,12,0.04,-344.00,1593.00,6790,20240611,-76.85,1290,20250409,21.86,2170,-27.56,20250106,1290,21.86,20250409,6790,-76.85,20240611,1290,21.86,20250409,0.00,Y,101670,200,108 억,,1899324,N,N,17251,N,00,N
 20250512,160710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1550,-37,5,-2.33,498195387,320162,131.87,1583,1595,1544,2060,1111,1587,1556.07,3.51,0,-5264,1608,1597,1582,1571,1556,1590,1564,108,473,200,1110,1,1,54169970,840,-4.51,0.97,12,0.59,-344.00,1593.00,6790,20240611,-77.17,1290,20250409,20.16,2170,-28.57,20250106,1290,20.16,20250409,6790,-77.17,20240611,1290,20.16,20250409,0.00,Y,101670,200,108 억,,1903499,N,N,17251,N,00,N
 20250512,150718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1550,-37,5,-2.33,482890044,310285,127.80,1583,1595,1544,2060,1111,1587,1556.28,3.51,0,-4523,1608,1597,1582,1571,1556,1590,1564,108,473,200,1110,1,1,54169970,840,-4.51,0.97,12,0.57,-344.00,1593.00,6790,20240611,-77.17,1290,20250409,20.16,2170,-28.57,20250106,1290,20.16,20250409,6790,-77.17,20240611,1290,20.16,20250409,0.00,Y,101670,200,108 억,,1903499,N,N,7204,N,00,N
 20250512,140716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1554,-33,5,-2.08,383510639,246253,101.43,1583,1595,1544,2060,1111,1587,1557.38,3.51,0,19779,1608,1597,1582,1571,1556,1590,1564,108,473,200,1110,1,1,54169970,842,-4.52,0.98,12,0.45,-344.00,1593.00,6790,20240611,-77.11,1290,20250409,20.47,2170,-28.39,20250106,1290,20.47,20250409,6790,-77.11,20240611,1290,20.47,20250409,0.00,Y,101670,200,108 억,,1903499,N,N,7204,N,00,N
diff --git a/101680/price/prices-20250501.csv b/101680/price/prices-20250501.csv
index 4cfa8b641ce7..e14b64e73b32 100644
--- a/101680/price/prices-20250501.csv
+++ b/101680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2925,-115,5,-3.78,162748122,55456,196.51,3100,3120,2865,3950,2130,3040,2934.73,2.29,0,12302,3140,3090,3020,2970,2900,3115,2995,42,910,500,1880,5,1,8404000,246,16.34,0.59,12,0.66,179.00,4974.00,4940,20241219,-40.79,1857,20240805,57.51,3500,-16.43,20250502,2440,19.88,20250331,4940,-40.79,20241219,1857,57.51,20240805,0.02,Y,101680,500,42 억,,192694,N,N,667,N,00,N
+20250513,150721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2935,-105,5,-3.45,158603967,54041,191.49,3100,3120,2865,3950,2130,3040,2934.88,2.29,0,12960,3140,3090,3020,2970,2900,3115,2995,42,910,500,1880,5,1,8404000,247,16.40,0.59,12,0.64,179.00,4974.00,4940,20241219,-40.59,1857,20240805,58.05,3500,-16.14,20250502,2440,20.29,20250331,4940,-40.59,20241219,1857,58.05,20240805,0.02,Y,101680,500,42 억,,192694,N,N,3897,N,00,N
+20250513,140722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2950,-90,5,-2.96,143492147,48896,173.26,3100,3120,2865,3950,2130,3040,2934.64,2.29,0,13986,3140,3090,3020,2970,2900,3115,2995,42,910,500,1880,5,1,8404000,248,16.48,0.59,12,0.58,179.00,4974.00,4940,20241219,-40.28,1857,20240805,58.86,3500,-15.71,20250502,2440,20.90,20250331,4940,-40.28,20241219,1857,58.86,20240805,0.02,Y,101680,500,42 억,,192694,N,N,3897,N,00,N
+20250513,130723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2945,-95,5,-3.12,124969422,42570,150.85,3100,3120,2865,3950,2130,3040,2935.62,2.29,0,12700,3140,3090,3020,2970,2900,3115,2995,42,910,500,1880,5,1,8404000,247,16.45,0.59,12,0.51,179.00,4974.00,4940,20241219,-40.38,1857,20240805,58.59,3500,-15.86,20250502,2440,20.70,20250331,4940,-40.38,20241219,1857,58.59,20240805,0.02,Y,101680,500,42 억,,192694,N,N,3897,N,00,N
+20250513,120725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2950,-90,5,-2.96,110397805,37595,133.22,3100,3120,2865,3950,2130,3040,2936.50,2.29,0,11061,3140,3090,3020,2970,2900,3115,2995,42,910,500,1880,5,1,8404000,248,16.48,0.59,12,0.45,179.00,4974.00,4940,20241219,-40.28,1857,20240805,58.86,3500,-15.71,20250502,2440,20.90,20250331,4940,-40.28,20241219,1857,58.86,20240805,0.02,Y,101680,500,42 억,,192694,N,N,3897,N,00,N
+20250513,110724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3015,-25,5,-0.82,24337175,7988,28.31,3100,3120,3010,3950,2130,3040,3046.72,2.29,0,-1926,3140,3090,3020,2970,2900,3115,2995,42,910,500,1880,5,1,8404000,253,16.84,0.61,12,0.10,179.00,4974.00,4940,20241219,-38.97,1857,20240805,62.36,3500,-13.86,20250502,2440,23.57,20250331,4940,-38.97,20241219,1857,62.36,20240805,0.02,Y,101680,500,42 억,,192694,N,N,3897,N,00,N
+20250513,100726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,5,2,0.16,14820305,4846,17.17,3100,3120,3035,3950,2130,3040,3058.26,2.29,0,-587,3140,3090,3020,2970,2900,3115,2995,42,910,500,1880,5,1,8404000,256,17.01,0.61,12,0.06,179.00,4974.00,4940,20241219,-38.36,1857,20240805,63.97,3500,-13.00,20250502,2440,24.80,20250331,4940,-38.36,20241219,1857,63.97,20240805,0.02,Y,101680,500,42 억,,192694,N,N,3897,N,00,N
+20250513,090728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3075,35,2,1.15,2598880,844,2.99,3100,3120,3035,3950,2130,3040,3079.24,2.29,0,147,3140,3090,3020,2970,2900,3115,2995,42,910,500,1880,5,1,8404000,258,17.18,0.62,12,0.01,179.00,4974.00,4940,20241219,-37.75,1857,20240805,65.59,3500,-12.14,20250502,2440,26.02,20250331,4940,-37.75,20241219,1857,65.59,20240805,0.02,Y,101680,500,42 억,,192694,N,N,3897,N,00,N
 20250512,160710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,55,2,1.84,84260595,28194,100.95,2985,3070,2950,3880,2090,2985,2988.60,2.30,0,-36,3191,3087,3026,2922,2861,3057,2892,42,895,500,1850,5,1,8404000,255,16.98,0.61,12,0.34,179.00,4974.00,4940,20241219,-38.46,1857,20240805,63.70,3500,-13.14,20250502,2440,24.59,20250331,4940,-38.46,20241219,1857,63.70,20240805,0.02,Y,101680,500,42 억,,192893,N,N,3897,N,00,N
 20250512,150718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3030,45,2,1.51,76605375,25678,91.94,2985,3035,2950,3880,2090,2985,2983.31,2.30,0,-609,3191,3087,3026,2922,2861,3057,2892,42,895,500,1850,5,1,8404000,255,16.93,0.61,12,0.31,179.00,4974.00,4940,20241219,-38.66,1857,20240805,63.17,3500,-13.43,20250502,2440,24.18,20250331,4940,-38.66,20241219,1857,63.17,20240805,0.02,Y,101680,500,42 억,,192893,N,N,1916,N,00,N
 20250512,140717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,40,2,1.34,69713105,23404,83.80,2985,3025,2950,3880,2090,2985,2978.68,2.30,0,-1549,3191,3087,3026,2922,2861,3057,2892,42,895,500,1850,5,1,8404000,254,16.90,0.61,12,0.28,179.00,4974.00,4940,20241219,-38.77,1857,20240805,62.90,3500,-13.57,20250502,2440,23.98,20250331,4940,-38.77,20241219,1857,62.90,20240805,0.02,Y,101680,500,42 억,,192893,N,N,1916,N,00,N
diff --git a/101730/price/prices-20250501.csv b/101730/price/prices-20250501.csv
index 4a133101eb23..8ae760ef0e4f 100644
--- a/101730/price/prices-20250501.csv
+++ b/101730/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160713,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6380,70,2,1.11,214828320,33961,88.99,6350,6420,6280,8200,4420,6310,6325.73,11.25,0,-626,6503,6406,6293,6196,6083,6455,6245,415,1890,500,4410,10,1,82935616,5291,-23.72,1.05,12,0.04,-269.00,6066.00,13730,20240911,-53.53,6000,20250502,6.33,10810,-40.98,20250109,6000,6.33,20250502,13730,-53.53,20240911,6000,6.33,20250502,0.95,Y,101730,500,414 억,,9327527,N,N,3177,N,00,N
+20250513,150722,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6350,40,2,0.63,197393440,31222,81.81,6350,6420,6280,8200,4420,6310,6322.25,11.25,0,-664,6503,6406,6293,6196,6083,6455,6245,415,1890,500,4410,10,1,82935616,5266,-23.61,1.05,12,0.04,-269.00,6066.00,13730,20240911,-53.75,6000,20250502,5.83,10810,-41.26,20250109,6000,5.83,20250502,13730,-53.75,20240911,6000,5.83,20250502,0.95,Y,101730,500,414 억,,9327527,N,N,1958,N,00,N
+20250513,140722,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6330,20,2,0.32,180300820,28520,74.73,6350,6420,6280,8200,4420,6310,6321.91,11.25,0,-405,6503,6406,6293,6196,6083,6455,6245,415,1890,500,4410,10,1,82935616,5250,-23.53,1.04,12,0.03,-269.00,6066.00,13730,20240911,-53.90,6000,20250502,5.50,10810,-41.44,20250109,6000,5.50,20250502,13730,-53.90,20240911,6000,5.50,20250502,0.95,Y,101730,500,414 억,,9327527,N,N,1958,N,00,N
+20250513,130723,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6330,20,2,0.32,154544660,24449,64.06,6350,6420,6280,8200,4420,6310,6321.10,11.25,0,-1022,6503,6406,6293,6196,6083,6455,6245,415,1890,500,4410,10,1,82935616,5250,-23.53,1.04,12,0.03,-269.00,6066.00,13730,20240911,-53.90,6000,20250502,5.50,10810,-41.44,20250109,6000,5.50,20250502,13730,-53.90,20240911,6000,5.50,20250502,0.95,Y,101730,500,414 억,,9327527,N,N,1958,N,00,N
+20250513,120725,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6320,10,2,0.16,138887660,21971,57.57,6350,6420,6280,8200,4420,6310,6321.41,11.25,0,-1577,6503,6406,6293,6196,6083,6455,6245,415,1890,500,4410,10,1,82935616,5242,-23.49,1.04,12,0.03,-269.00,6066.00,13730,20240911,-53.97,6000,20250502,5.33,10810,-41.54,20250109,6000,5.33,20250502,13730,-53.97,20240911,6000,5.33,20250502,0.95,Y,101730,500,414 억,,9327527,N,N,1958,N,00,N
+20250513,110725,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6340,30,2,0.48,132602880,20975,54.96,6350,6420,6280,8200,4420,6310,6321.95,11.25,0,-885,6503,6406,6293,6196,6083,6455,6245,415,1890,500,4410,10,1,82935616,5258,-23.57,1.05,12,0.03,-269.00,6066.00,13730,20240911,-53.82,6000,20250502,5.67,10810,-41.35,20250109,6000,5.67,20250502,13730,-53.82,20240911,6000,5.67,20250502,0.95,Y,101730,500,414 억,,9327527,N,N,1958,N,00,N
+20250513,100726,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6300,-10,5,-0.16,106977180,16917,44.33,6350,6420,6290,8200,4420,6310,6323.65,11.25,0,-1424,6503,6406,6293,6196,6083,6455,6245,415,1890,500,4410,10,1,82935616,5225,-23.42,1.04,12,0.02,-269.00,6066.00,13730,20240911,-54.12,6000,20250502,5.00,10810,-41.72,20250109,6000,5.00,20250502,13730,-54.12,20240911,6000,5.00,20250502,0.95,Y,101730,500,414 억,,9327527,N,N,1958,N,00,N
+20250513,090729,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6420,110,2,1.74,16618470,2606,6.83,6350,6420,6350,8200,4420,6310,6377.00,11.25,0,929,6503,6406,6293,6196,6083,6455,6245,415,1890,500,4410,10,1,82935616,5324,-23.87,1.06,12,0.00,-269.00,6066.00,13730,20240911,-53.24,6000,20250502,7.00,10810,-40.61,20250109,6000,7.00,20250502,13730,-53.24,20240911,6000,7.00,20250502,0.95,Y,101730,500,414 억,,9327527,N,N,1958,N,00,N
 20250512,160711,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6310,30,2,0.48,240062890,38164,47.45,6290,6390,6180,8160,4400,6280,6290.30,11.25,0,8259,6440,6360,6210,6130,5980,6400,6170,415,1880,500,4390,10,1,82935616,5233,-23.46,1.04,12,0.05,-269.00,6066.00,13730,20240911,-54.04,6000,20250502,5.17,10810,-41.63,20250109,6000,5.17,20250502,13730,-54.04,20240911,6000,5.17,20250502,0.93,Y,101730,500,414 억,,9326248,N,N,1958,N,00,N
 20250512,150719,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6320,40,2,0.64,227233270,36129,44.92,6290,6390,6180,8160,4400,6280,6289.50,11.25,0,6935,6440,6360,6210,6130,5980,6400,6170,415,1880,500,4390,10,1,82935616,5242,-23.49,1.04,12,0.04,-269.00,6066.00,13730,20240911,-53.97,6000,20250502,5.33,10810,-41.54,20250109,6000,5.33,20250502,13730,-53.97,20240911,6000,5.33,20250502,0.93,Y,101730,500,414 억,,9326248,N,N,6238,N,00,N
 20250512,140717,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6320,40,2,0.64,215307100,34238,42.57,6290,6390,6180,8160,4400,6280,6288.54,11.25,0,6206,6440,6360,6210,6130,5980,6400,6170,415,1880,500,4390,10,1,82935616,5242,-23.49,1.04,12,0.04,-269.00,6066.00,13730,20240911,-53.97,6000,20250502,5.33,10810,-41.54,20250109,6000,5.33,20250502,13730,-53.97,20240911,6000,5.33,20250502,0.93,Y,101730,500,414 억,,9326248,N,N,6238,N,00,N
diff --git a/101930/price/prices-20250501.csv b/101930/price/prices-20250501.csv
index a54b392b504d..46082101cc88 100644
--- a/101930/price/prices-20250501.csv
+++ b/101930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,40700,1800,2,4.63,880458675,22171,70.13,38900,40700,37850,50500,27250,38900,39712.18,0.91,0,8008,42033,40466,39683,38116,37333,40075,37725,49,11600,500,28000,50,1,9615733,3914,9.83,1.47,12,0.23,4140.00,27771.00,43500,20250425,-6.44,12300,20240612,230.89,43500,-6.44,20250425,28700,41.81,20250109,43500,-6.44,20250425,12300,230.89,20240612,0.14,Y,101930,500,49 억,,87130,N,N,1913,N,00,N
+20250513,150722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,40650,1750,2,4.50,840200475,21181,67.00,38900,40700,37850,50500,27250,38900,39667.65,0.91,0,7957,42033,40466,39683,38116,37333,40075,37725,49,11600,500,28000,50,1,9615733,3909,9.82,1.46,12,0.22,4140.00,27771.00,43500,20250425,-6.55,12300,20240612,230.49,43500,-6.55,20250425,28700,41.64,20250109,43500,-6.55,20250425,12300,230.49,20240612,0.14,Y,101930,500,49 억,,87130,N,N,1310,N,00,N
+20250513,140723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,40100,1200,2,3.08,683062225,17280,54.66,38900,40200,37850,50500,27250,38900,39529.06,0.91,0,4755,42033,40466,39683,38116,37333,40075,37725,49,11600,500,28000,50,1,9615733,3856,9.69,1.44,12,0.18,4140.00,27771.00,43500,20250425,-7.82,12300,20240612,226.02,43500,-7.82,20250425,28700,39.72,20250109,43500,-7.82,20250425,12300,226.02,20240612,0.14,Y,101930,500,49 억,,87130,N,N,1310,N,00,N
+20250513,130724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39850,950,2,2.44,653551325,16542,52.32,38900,40200,37850,50500,27250,38900,39508.60,0.91,0,4443,42033,40466,39683,38116,37333,40075,37725,49,11600,500,28000,50,1,9615733,3832,9.63,1.43,12,0.17,4140.00,27771.00,43500,20250425,-8.39,12300,20240612,223.98,43500,-8.39,20250425,28700,38.85,20250109,43500,-8.39,20250425,12300,223.98,20240612,0.14,Y,101930,500,49 억,,87130,N,N,1310,N,00,N
+20250513,120725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,40025,1125,2,2.89,554062875,14033,44.39,38900,40200,37850,50500,27250,38900,39482.85,0.91,0,3835,42033,40466,39683,38116,37333,40075,37725,49,11600,500,28000,50,1,9615733,3849,9.67,1.44,12,0.15,4140.00,27771.00,43500,20250425,-7.99,12300,20240612,225.41,43500,-7.99,20250425,28700,39.46,20250109,43500,-7.99,20250425,12300,225.41,20240612,0.14,Y,101930,500,49 억,,87130,N,N,1310,N,00,N
+20250513,110725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39900,1000,2,2.57,483743025,12274,38.82,38900,40150,37850,50500,27250,38900,39412.01,0.91,0,2494,42033,40466,39683,38116,37333,40075,37725,49,11600,500,28000,50,1,9615733,3837,9.64,1.44,12,0.13,4140.00,27771.00,43500,20250425,-8.28,12300,20240612,224.39,43500,-8.28,20250425,28700,39.02,20250109,43500,-8.28,20250425,12300,224.39,20240612,0.14,Y,101930,500,49 억,,87130,N,N,1310,N,00,N
+20250513,100726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,40000,1100,2,2.83,379500325,9657,30.55,38900,40150,37850,50500,27250,38900,39297.95,0.91,0,2789,42033,40466,39683,38116,37333,40075,37725,49,11600,500,28000,50,1,9615733,3846,9.66,1.44,12,0.10,4140.00,27771.00,43500,20250425,-8.05,12300,20240612,225.20,43500,-8.05,20250425,28700,39.37,20250109,43500,-8.05,20250425,12300,225.20,20240612,0.14,Y,101930,500,49 억,,87130,N,N,1310,N,00,N
+20250513,090729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,38300,-600,5,-1.54,52595750,1374,4.35,38900,38950,37850,50500,27250,38900,38279.29,0.91,0,-230,42033,40466,39683,38116,37333,40075,37725,49,11600,500,28000,50,1,9615733,3683,9.25,1.38,12,0.01,4140.00,27771.00,43500,20250425,-11.95,12300,20240612,211.38,43500,-11.95,20250425,28700,33.45,20250109,43500,-11.95,20250425,12300,211.38,20240612,0.14,Y,101930,500,49 억,,87130,N,N,1310,N,00,N
 20250512,160711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,38900,-1550,5,-3.83,1259759600,31611,91.63,40500,41250,38900,52500,28350,40450,39852.24,0.97,0,-6599,42083,41266,39983,39166,37883,41675,39575,49,12050,500,29120,50,1,9615733,3741,9.40,1.40,12,0.33,4140.00,27771.00,43500,20250425,-10.57,12300,20240612,216.26,43500,-10.57,20250425,28700,35.54,20250109,43500,-10.57,20250425,12300,216.26,20240612,0.15,Y,101930,500,49 억,,93668,N,N,1310,N,00,N
 20250512,150719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39150,-1300,5,-3.21,1102541800,27583,79.95,40500,41250,39000,52500,28350,40450,39971.79,0.97,0,-5610,42083,41266,39983,39166,37883,41675,39575,49,12050,500,29120,50,1,9615733,3765,9.46,1.41,12,0.29,4140.00,27771.00,43500,20250425,-10.00,12300,20240612,218.29,43500,-10.00,20250425,28700,36.41,20250109,43500,-10.00,20250425,12300,218.29,20240612,0.15,Y,101930,500,49 억,,93668,N,N,1722,N,00,N
 20250512,140717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39550,-900,5,-2.22,886846950,22080,64.00,40500,41250,39400,52500,28350,40450,40165.17,0.97,0,-3336,42083,41266,39983,39166,37883,41675,39575,49,12050,500,29120,50,1,9615733,3803,9.55,1.42,12,0.23,4140.00,27771.00,43500,20250425,-9.08,12300,20240612,221.54,43500,-9.08,20250425,28700,37.80,20250109,43500,-9.08,20250425,12300,221.54,20240612,0.15,Y,101930,500,49 억,,93668,N,N,1722,N,00,N
diff --git a/101970/price/prices-20250501.csv b/101970/price/prices-20250501.csv
index 5b4fb8be08e1..87848d06922b 100644
--- a/101970/price/prices-20250501.csv
+++ b/101970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19740,-260,5,-1.30,777317035,39264,47.87,19900,20100,19630,26000,14000,20000,19797.20,0.25,0,637,20880,20440,20110,19670,19340,20275,19505,73,6000,500,14000,10,1,14547709,2872,0.00,0.00,12,0.27,0.00,0.00,24850,20250416,-20.56,310,20150306,6267.74,24850,-20.56,20250416,16000,23.38,20250407,24850,-20.56,20250416,16000,23.38,20250407,0.00,Y,101970,500,72 억,,35690,N,N,354,N,00,N
+20250513,150722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19780,-220,5,-1.10,715776745,36153,44.07,19900,20100,19630,26000,14000,20000,19798.54,0.25,0,264,20880,20440,20110,19670,19340,20275,19505,73,6000,500,14000,10,1,14547709,2878,0.00,0.00,12,0.25,0.00,0.00,24850,20250416,-20.40,310,20150306,6280.65,24850,-20.40,20250416,16000,23.62,20250407,24850,-20.40,20250416,16000,23.62,20250407,0.00,Y,101970,500,72 억,,35690,N,N,175,N,00,N
+20250513,140723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19740,-260,5,-1.30,568082755,28699,34.99,19900,20100,19630,26000,14000,20000,19794.51,0.25,0,-1494,20880,20440,20110,19670,19340,20275,19505,73,6000,500,14000,10,1,14547709,2872,0.00,0.00,12,0.20,0.00,0.00,24850,20250416,-20.56,310,20150306,6267.74,24850,-20.56,20250416,16000,23.38,20250407,24850,-20.56,20250416,16000,23.38,20250407,0.00,Y,101970,500,72 억,,35690,N,N,175,N,00,N
+20250513,130724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19700,-300,5,-1.50,488366155,24649,30.05,19900,20100,19690,26000,14000,20000,19812.82,0.25,0,-1507,20880,20440,20110,19670,19340,20275,19505,73,6000,500,14000,10,1,14547709,2866,0.00,0.00,12,0.17,0.00,0.00,24850,20250416,-20.72,310,20150306,6254.84,24850,-20.72,20250416,16000,23.12,20250407,24850,-20.72,20250416,16000,23.12,20250407,0.00,Y,101970,500,72 억,,35690,N,N,175,N,00,N
+20250513,120725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19800,-200,5,-1.00,451851440,22796,27.79,19900,20100,19690,26000,14000,20000,19821.52,0.25,0,-384,20880,20440,20110,19670,19340,20275,19505,73,6000,500,14000,10,1,14547709,2880,0.00,0.00,12,0.16,0.00,0.00,24850,20250416,-20.32,310,20150306,6287.10,24850,-20.32,20250416,16000,23.75,20250407,24850,-20.32,20250416,16000,23.75,20250407,0.00,Y,101970,500,72 억,,35690,N,N,175,N,00,N
+20250513,110725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19880,-120,5,-0.60,357175900,17998,21.94,19900,20100,19700,26000,14000,20000,19845.31,0.25,0,1833,20880,20440,20110,19670,19340,20275,19505,73,6000,500,14000,10,1,14547709,2892,0.00,0.00,12,0.12,0.00,0.00,24850,20250416,-20.00,310,20150306,6312.90,24850,-20.00,20250416,16000,24.25,20250407,24850,-20.00,20250416,16000,24.25,20250407,0.00,Y,101970,500,72 억,,35690,N,N,175,N,00,N
+20250513,100727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19890,-110,5,-0.55,193079570,9701,11.83,19900,20100,19810,26000,14000,20000,19903.06,0.25,0,1986,20880,20440,20110,19670,19340,20275,19505,73,6000,500,14000,10,1,14547709,2894,0.00,0.00,12,0.07,0.00,0.00,24850,20250416,-19.96,310,20150306,6316.13,24850,-19.96,20250416,16000,24.31,20250407,24850,-19.96,20250416,16000,24.31,20250407,0.00,Y,101970,500,72 억,,35690,N,N,175,N,00,N
+20250513,090729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20000,0,3,0.00,68238070,3432,4.18,19900,20100,19850,26000,14000,20000,19882.89,0.25,0,2168,20880,20440,20110,19670,19340,20275,19505,73,6000,500,14000,50,1,14547709,2910,0.00,0.00,12,0.02,0.00,0.00,24850,20250416,-19.52,310,20150306,6351.61,24850,-19.52,20250416,16000,25.00,20250407,24850,-19.52,20250416,16000,25.00,20250407,0.00,Y,101970,500,72 억,,35690,N,N,175,N,00,N
 20250512,160711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20000,-450,5,-2.20,1642905705,81856,254.84,20300,20550,19780,26550,14350,20450,20070.68,0.24,0,-3649,21283,20866,20483,20066,19683,20675,19875,73,6100,500,14310,50,1,14547709,2910,0.00,0.00,12,0.56,0.00,0.00,24850,20250416,-19.52,310,20150306,6351.61,24850,-19.52,20250416,16000,25.00,20250407,24850,-19.52,20250416,16000,25.00,20250407,0.00,Y,101970,500,72 억,,34984,N,N,175,N,00,N
 20250512,150719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19840,-610,5,-2.98,1591741390,79286,246.84,20300,20550,19780,26550,14350,20450,20075.95,0.24,0,-3233,21283,20866,20483,20066,19683,20675,19875,73,6100,500,14310,10,1,14547709,2886,0.00,0.00,12,0.55,0.00,0.00,24850,20250416,-20.16,310,20150306,6300.00,24850,-20.16,20250416,16000,24.00,20250407,24850,-20.16,20250416,16000,24.00,20250407,0.00,Y,101970,500,72 억,,34984,N,N,246,N,00,N
 20250512,140717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20000,-450,5,-2.20,1388633430,69082,215.07,20300,20550,19780,26550,14350,20450,20101.23,0.24,0,-105,21283,20866,20483,20066,19683,20675,19875,73,6100,500,14310,50,1,14547709,2910,0.00,0.00,12,0.47,0.00,0.00,24850,20250416,-19.52,310,20150306,6351.61,24850,-19.52,20250416,16000,25.00,20250407,24850,-19.52,20250416,16000,25.00,20250407,0.00,Y,101970,500,72 억,,34984,N,N,246,N,00,N
diff --git a/102120/price/prices-20250501.csv b/102120/price/prices-20250501.csv
index 9dd8258745ca..d28c5278b084 100644
--- a/102120/price/prices-20250501.csv
+++ b/102120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160714,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10630,40,2,0.38,2163259265,200479,150.19,11000,11100,10490,13760,7420,10590,10790.63,3.44,0,8074,10850,10720,10470,10340,10090,10785,10405,89,3170,500,7620,10,1,17780753,1890,71.34,1.54,12,1.13,149.00,6898.00,18770,20240708,-43.37,6500,20241209,63.54,16000,-33.56,20250214,7390,43.84,20250102,18770,-43.37,20240708,6500,63.54,20241209,6.11,Y,102120,500,88 억,,611191,N,N,5656,N,00,N
+20250513,150722,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10600,10,2,0.09,2088668065,193445,144.92,11000,11100,10490,13760,7420,10590,10797.22,3.44,0,4570,10850,10720,10470,10340,10090,10785,10405,89,3170,500,7620,10,1,17780753,1885,71.14,1.54,12,1.09,149.00,6898.00,18770,20240708,-43.53,6500,20241209,63.08,16000,-33.75,20250214,7390,43.44,20250102,18770,-43.53,20240708,6500,63.08,20241209,6.11,Y,102120,500,88 억,,611191,N,N,5330,N,00,N
+20250513,140723,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10620,30,2,0.28,1873563005,173145,129.71,11000,11100,10560,13760,7420,10590,10820.77,3.44,0,-2664,10850,10720,10470,10340,10090,10785,10405,89,3170,500,7620,10,1,17780753,1888,71.28,1.54,12,0.97,149.00,6898.00,18770,20240708,-43.42,6500,20241209,63.38,16000,-33.62,20250214,7390,43.71,20250102,18770,-43.42,20240708,6500,63.38,20241209,6.11,Y,102120,500,88 억,,611191,N,N,5330,N,00,N
+20250513,130724,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10700,110,2,1.04,1701073435,156917,117.55,11000,11100,10680,13760,7420,10590,10840.59,3.44,0,-4663,10850,10720,10470,10340,10090,10785,10405,89,3170,500,7620,10,1,17780753,1903,71.81,1.55,12,0.88,149.00,6898.00,18770,20240708,-42.99,6500,20241209,64.62,16000,-33.12,20250214,7390,44.79,20250102,18770,-42.99,20240708,6500,64.62,20241209,6.11,Y,102120,500,88 억,,611191,N,N,5330,N,00,N
+20250513,120726,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10740,150,2,1.42,1637363185,150968,113.10,11000,11100,10690,13760,7420,10590,10845.76,3.44,0,-3599,10850,10720,10470,10340,10090,10785,10405,89,3170,500,7620,10,1,17780753,1910,72.08,1.56,12,0.85,149.00,6898.00,18770,20240708,-42.78,6500,20241209,65.23,16000,-32.88,20250214,7390,45.33,20250102,18770,-42.78,20240708,6500,65.23,20241209,6.11,Y,102120,500,88 억,,611191,N,N,5330,N,00,N
+20250513,110725,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10800,210,2,1.98,1468464925,135268,101.34,11000,11100,10690,13760,7420,10590,10855.97,3.44,0,-3629,10850,10720,10470,10340,10090,10785,10405,89,3170,500,7620,10,1,17780753,1920,72.48,1.57,12,0.76,149.00,6898.00,18770,20240708,-42.46,6500,20241209,66.15,16000,-32.50,20250214,7390,46.14,20250102,18770,-42.46,20240708,6500,66.15,20241209,6.11,Y,102120,500,88 억,,611191,N,N,5330,N,00,N
+20250513,100727,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10720,130,2,1.23,1282496695,118035,88.43,11000,11100,10700,13760,7420,10590,10865.39,3.44,0,-5696,10850,10720,10470,10340,10090,10785,10405,89,3170,500,7620,10,1,17780753,1906,71.95,1.55,12,0.66,149.00,6898.00,18770,20240708,-42.89,6500,20241209,64.92,16000,-33.00,20250214,7390,45.06,20250102,18770,-42.89,20240708,6500,64.92,20241209,6.11,Y,102120,500,88 억,,611191,N,N,5330,N,00,N
+20250513,090729,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10950,360,2,3.40,529546570,48340,36.21,11000,11100,10900,13760,7420,10590,10954.62,3.44,0,-10722,10850,10720,10470,10340,10090,10785,10405,89,3170,500,7620,10,1,17780753,1947,73.49,1.59,12,0.27,149.00,6898.00,18770,20240708,-41.66,6500,20241209,68.46,16000,-31.56,20250214,7390,48.17,20250102,18770,-41.66,20240708,6500,68.46,20241209,6.11,Y,102120,500,88 억,,611191,N,N,5330,N,00,N
 20250512,160711,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10590,450,2,4.44,1392736315,133485,184.97,10230,10600,10220,13180,7100,10140,10433.60,2.89,0,75854,10573,10356,10223,10006,9873,10290,9940,89,3040,500,7300,10,1,17780753,1883,71.07,1.54,12,0.75,149.00,6898.00,18770,20240708,-43.58,6500,20241209,62.92,16000,-33.81,20250214,7390,43.30,20250102,18770,-43.58,20240708,6500,62.92,20241209,6.14,Y,102120,500,88 억,,513827,N,N,5330,N,00,N
 20250512,150720,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10560,420,2,4.14,1267448595,121650,168.57,10230,10580,10220,13180,7100,10140,10418.81,2.89,0,71431,10573,10356,10223,10006,9873,10290,9940,89,3040,500,7300,10,1,17780753,1878,70.87,1.53,12,0.68,149.00,6898.00,18770,20240708,-43.74,6500,20241209,62.46,16000,-34.00,20250214,7390,42.90,20250102,18770,-43.74,20240708,6500,62.46,20241209,6.14,Y,102120,500,88 억,,513827,N,N,3681,N,00,N
 20250512,140718,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10500,360,2,3.55,1011192435,97306,134.84,10230,10510,10220,13180,7100,10140,10391.88,2.89,0,56984,10573,10356,10223,10006,9873,10290,9940,89,3040,500,7300,10,1,17780753,1867,70.47,1.52,12,0.55,149.00,6898.00,18770,20240708,-44.06,6500,20241209,61.54,16000,-34.38,20250214,7390,42.08,20250102,18770,-44.06,20240708,6500,61.54,20241209,6.14,Y,102120,500,88 억,,513827,N,N,3681,N,00,N
diff --git a/102260/price/prices-20250501.csv b/102260/price/prices-20250501.csv
index 7f56478e34d6..8b702f5d6cbe 100644
--- a/102260/price/prices-20250501.csv
+++ b/102260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160714,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4125,30,2,0.73,243034592,59198,61.36,4095,4140,4075,5320,2870,4095,4105.45,3.18,0,8212,4165,4130,4110,4075,4055,4120,4065,502,1225,1000,3030,5,1,50176791,2070,4.60,0.46,12,0.12,896.00,8941.00,4678,20240508,-11.82,3500,20250409,17.86,4400,-6.25,20250422,3500,17.86,20250409,4705,-12.33,20240517,3500,17.86,20250409,1.02,Y,102260,1000,501 억,,1597761,N,N,1653,N,00,N
+20250513,150723,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4120,25,2,0.61,230378757,56124,58.17,4095,4140,4075,5320,2870,4095,4104.82,3.18,0,8107,4165,4130,4110,4075,4055,4120,4065,502,1225,1000,3030,5,1,50176791,2067,4.60,0.46,12,0.11,896.00,8941.00,4678,20240508,-11.93,3500,20250409,17.71,4400,-6.36,20250422,3500,17.71,20250409,4705,-12.43,20240517,3500,17.71,20250409,1.02,Y,102260,1000,501 억,,1597761,N,N,6033,N,00,N
+20250513,140724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4105,10,2,0.24,186238097,45368,47.03,4095,4140,4075,5320,2870,4095,4105.05,3.18,0,3980,4165,4130,4110,4075,4055,4120,4065,502,1225,1000,3030,5,1,50176791,2060,4.58,0.46,12,0.09,896.00,8941.00,4678,20240508,-12.25,3500,20250409,17.29,4400,-6.70,20250422,3500,17.29,20250409,4705,-12.75,20240517,3500,17.29,20250409,1.02,Y,102260,1000,501 억,,1597761,N,N,6033,N,00,N
+20250513,130724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4125,30,2,0.73,148908962,36280,37.61,4095,4140,4075,5320,2870,4095,4104.44,3.18,0,-3444,4165,4130,4110,4075,4055,4120,4065,502,1225,1000,3030,5,1,50176791,2070,4.60,0.46,12,0.07,896.00,8941.00,4678,20240508,-11.82,3500,20250409,17.86,4400,-6.25,20250422,3500,17.86,20250409,4705,-12.33,20240517,3500,17.86,20250409,1.02,Y,102260,1000,501 억,,1597761,N,N,6033,N,00,N
+20250513,120726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4120,25,2,0.61,134940384,32889,34.09,4095,4140,4075,5320,2870,4095,4102.90,3.18,0,-4240,4165,4130,4110,4075,4055,4120,4065,502,1225,1000,3030,5,1,50176791,2067,4.60,0.46,12,0.07,896.00,8941.00,4678,20240508,-11.93,3500,20250409,17.71,4400,-6.36,20250422,3500,17.71,20250409,4705,-12.43,20240517,3500,17.71,20250409,1.02,Y,102260,1000,501 억,,1597761,N,N,6033,N,00,N
+20250513,110726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4125,30,2,0.73,121953435,29735,30.82,4095,4140,4075,5320,2870,4095,4101.34,3.18,0,-4056,4165,4130,4110,4075,4055,4120,4065,502,1225,1000,3030,5,1,50176791,2070,4.60,0.46,12,0.06,896.00,8941.00,4678,20240508,-11.82,3500,20250409,17.86,4400,-6.25,20250422,3500,17.86,20250409,4705,-12.33,20240517,3500,17.86,20250409,1.02,Y,102260,1000,501 억,,1597761,N,N,6033,N,00,N
+20250513,100727,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4115,20,2,0.49,113062815,27574,28.58,4095,4140,4075,5320,2870,4095,4100.34,3.18,0,-4869,4165,4130,4110,4075,4055,4120,4065,502,1225,1000,3030,5,1,50176791,2065,4.59,0.46,12,0.05,896.00,8941.00,4678,20240508,-12.04,3500,20250409,17.57,4400,-6.48,20250422,3500,17.57,20250409,4705,-12.54,20240517,3500,17.57,20250409,1.02,Y,102260,1000,501 억,,1597761,N,N,6033,N,00,N
+20250513,090730,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4085,-10,5,-0.24,12452470,3049,3.16,4095,4110,4080,5320,2870,4095,4084.12,3.18,0,-270,4165,4130,4110,4075,4055,4120,4065,502,1225,1000,3030,5,1,50176791,2050,4.56,0.46,12,0.01,896.00,8941.00,4678,20240508,-12.68,3500,20250409,16.71,4400,-7.16,20250422,3500,16.71,20250409,4705,-13.18,20240517,3500,16.71,20250409,1.02,Y,102260,1000,501 억,,1597761,N,N,6033,N,00,N
 20250512,160712,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4095,-35,5,-0.85,396164662,96442,79.03,4110,4145,4090,5360,2895,4130,4107.80,3.16,0,13813,4200,4165,4115,4080,4030,4140,4055,502,1230,1000,3050,5,1,50176791,2055,4.57,0.46,12,0.19,896.00,8941.00,4678,20240508,-12.46,3500,20250409,17.00,4400,-6.93,20250422,3500,17.00,20250409,4705,-12.96,20240517,3500,17.00,20250409,1.07,Y,102260,1000,501 억,,1585781,N,N,6033,N,00,N
 20250512,150720,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4090,-40,5,-0.97,379229012,92305,75.64,4110,4145,4090,5360,2895,4130,4108.43,3.16,0,15153,4200,4165,4115,4080,4030,4140,4055,502,1230,1000,3050,5,1,50176791,2052,4.56,0.46,12,0.18,896.00,8941.00,4678,20240508,-12.57,3500,20250409,16.86,4400,-7.05,20250422,3500,16.86,20250409,4705,-13.07,20240517,3500,16.86,20250409,1.07,Y,102260,1000,501 억,,1585781,N,N,10013,N,00,N
 20250512,140718,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4105,-25,5,-0.61,324556407,78962,64.70,4110,4145,4090,5360,2895,4130,4110.29,3.16,0,11593,4200,4165,4115,4080,4030,4140,4055,502,1230,1000,3050,5,1,50176791,2060,4.58,0.46,12,0.16,896.00,8941.00,4678,20240508,-12.25,3500,20250409,17.29,4400,-6.70,20250422,3500,17.29,20250409,4705,-12.75,20240517,3500,17.29,20250409,1.07,Y,102260,1000,501 억,,1585781,N,N,10013,N,00,N
diff --git a/102280/price/prices-20250501.csv b/102280/price/prices-20250501.csv
index aaec4f6886a6..dcc7b9fc8ef6 100644
--- a/102280/price/prices-20250501.csv
+++ b/102280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160714,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.26,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240429,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240513,0.00,Y,102280,100,26 억,,329740,N,N,0,N,00,N
+20250513,150723,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.26,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240429,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240513,0.00,Y,102280,100,26 억,,329740,N,N,0,N,00,N
+20250513,140724,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.26,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240429,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240513,0.00,Y,102280,100,26 억,,329740,N,N,0,N,00,N
+20250513,130725,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.26,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240429,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240513,0.00,Y,102280,100,26 억,,329740,N,N,0,N,00,N
+20250513,120726,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.26,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240429,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240513,0.00,Y,102280,100,26 억,,329740,N,N,0,N,00,N
+20250513,110726,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.26,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240429,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240513,0.00,Y,102280,100,26 억,,329740,N,N,0,N,00,N
+20250513,100727,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.26,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240429,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240513,0.00,Y,102280,100,26 억,,329740,N,N,0,N,00,N
+20250513,090730,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.26,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240429,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240513,0.00,Y,102280,100,26 억,,329740,N,N,0,N,00,N
 20250512,160712,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.26,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240426,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240513,0.00,Y,102280,100,26 억,,329740,N,N,0,N,00,N
 20250512,150720,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.26,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240426,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240513,0.00,Y,102280,100,26 억,,329740,N,N,0,N,00,N
 20250512,140718,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.26,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240426,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240513,0.00,Y,102280,100,26 억,,329740,N,N,0,N,00,N
diff --git a/102370/price/prices-20250501.csv b/102370/price/prices-20250501.csv
index e29e3e558354..912e521a95cb 100644
--- a/102370/price/prices-20250501.csv
+++ b/102370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160715,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,-20,5,-0.52,532439539,138915,38.29,3895,3895,3800,5040,2720,3880,3832.84,0.94,0,-11661,4010,3945,3855,3790,3700,3977,3822,136,1160,500,2480,5,1,27229210,1051,-17.71,0.89,12,0.51,-218.00,4356.00,5870,20240926,-34.24,2735,20240805,41.13,4240,-8.96,20250430,2970,29.97,20250331,5870,-34.24,20240926,2735,41.13,20240805,3.36,Y,102370,500,136 억,,257283,N,N,1099,N,00,N
+20250513,150723,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3815,-65,5,-1.68,473833989,123664,34.09,3895,3895,3800,5040,2720,3880,3831.62,0.94,0,-10151,4010,3945,3855,3790,3700,3977,3822,136,1160,500,2480,5,1,27229210,1039,-17.50,0.88,12,0.45,-218.00,4356.00,5870,20240926,-35.01,2735,20240805,39.49,4240,-10.02,20250430,2970,28.45,20250331,5870,-35.01,20240926,2735,39.49,20240805,3.36,Y,102370,500,136 억,,257283,N,N,528,N,00,N
+20250513,140724,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,-40,5,-1.03,397895214,103791,28.61,3895,3895,3800,5040,2720,3880,3833.62,0.94,0,-9189,4010,3945,3855,3790,3700,3977,3822,136,1160,500,2480,5,1,27229210,1046,-17.61,0.88,12,0.38,-218.00,4356.00,5870,20240926,-34.58,2735,20240805,40.40,4240,-9.43,20250430,2970,29.29,20250331,5870,-34.58,20240926,2735,40.40,20240805,3.36,Y,102370,500,136 억,,257283,N,N,528,N,00,N
+20250513,130725,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3855,-25,5,-0.64,354714024,92523,25.51,3895,3895,3800,5040,2720,3880,3833.79,0.94,0,-5517,4010,3945,3855,3790,3700,3977,3822,136,1160,500,2480,5,1,27229210,1050,-17.68,0.88,12,0.34,-218.00,4356.00,5870,20240926,-34.33,2735,20240805,40.95,4240,-9.08,20250430,2970,29.80,20250331,5870,-34.33,20240926,2735,40.95,20240805,3.36,Y,102370,500,136 억,,257283,N,N,528,N,00,N
+20250513,120726,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,-40,5,-1.03,308903359,80616,22.22,3895,3895,3800,5040,2720,3880,3831.79,0.94,0,-5163,4010,3945,3855,3790,3700,3977,3822,136,1160,500,2480,5,1,27229210,1046,-17.61,0.88,12,0.30,-218.00,4356.00,5870,20240926,-34.58,2735,20240805,40.40,4240,-9.43,20250430,2970,29.29,20250331,5870,-34.58,20240926,2735,40.40,20240805,3.36,Y,102370,500,136 억,,257283,N,N,528,N,00,N
+20250513,110726,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,-40,5,-1.03,267245069,69753,19.23,3895,3895,3800,5040,2720,3880,3831.31,0.94,0,-5240,4010,3945,3855,3790,3700,3977,3822,136,1160,500,2480,5,1,27229210,1046,-17.61,0.88,12,0.26,-218.00,4356.00,5870,20240926,-34.58,2735,20240805,40.40,4240,-9.43,20250430,2970,29.29,20250331,5870,-34.58,20240926,2735,40.40,20240805,3.36,Y,102370,500,136 억,,257283,N,N,528,N,00,N
+20250513,100728,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,-55,5,-1.42,205487934,53624,14.78,3895,3895,3800,5040,2720,3880,3832.01,0.94,0,-8028,4010,3945,3855,3790,3700,3977,3822,136,1160,500,2480,5,1,27229210,1042,-17.55,0.88,12,0.20,-218.00,4356.00,5870,20240926,-34.84,2735,20240805,39.85,4240,-9.79,20250430,2970,28.79,20250331,5870,-34.84,20240926,2735,39.85,20240805,3.36,Y,102370,500,136 억,,257283,N,N,528,N,00,N
+20250513,090730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,-55,5,-1.42,85089257,22104,6.09,3895,3895,3815,5040,2720,3880,3849.50,0.94,0,-7801,4010,3945,3855,3790,3700,3977,3822,136,1160,500,2480,5,1,27229210,1042,-17.55,0.88,12,0.08,-218.00,4356.00,5870,20240926,-34.84,2735,20240805,39.85,4240,-9.79,20250430,2970,28.79,20250331,5870,-34.84,20240926,2735,39.85,20240805,3.36,Y,102370,500,136 억,,257283,N,N,528,N,00,N
 20250512,160712,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,15,2,0.39,1383740277,358879,15.59,3850,3920,3765,5020,2710,3865,3855.69,0.80,0,27314,4355,4110,3905,3660,3455,4232,3782,136,1155,500,2470,5,1,27229210,1056,-17.80,0.89,12,1.32,-218.00,4356.00,5870,20240926,-33.90,2735,20240805,41.86,4240,-8.49,20250430,2970,30.64,20250331,5870,-33.90,20240926,2735,41.86,20240805,3.34,Y,102370,500,136 억,,218251,N,N,528,N,00,N
 20250512,150720,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,-5,5,-0.13,1310296487,339902,14.77,3850,3920,3765,5020,2710,3865,3854.88,0.80,0,25949,4355,4110,3905,3660,3455,4232,3782,136,1155,500,2470,5,1,27229210,1051,-17.71,0.89,12,1.25,-218.00,4356.00,5870,20240926,-34.24,2735,20240805,41.13,4240,-8.96,20250430,2970,29.97,20250331,5870,-34.24,20240926,2735,41.13,20240805,3.34,Y,102370,500,136 억,,218251,N,N,4372,N,00,N
 20250512,140719,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,20,2,0.52,1228318842,318728,13.85,3850,3920,3765,5020,2710,3865,3853.77,0.80,0,28636,4355,4110,3905,3660,3455,4232,3782,136,1155,500,2470,5,1,27229210,1058,-17.82,0.89,12,1.17,-218.00,4356.00,5870,20240926,-33.82,2735,20240805,42.05,4240,-8.37,20250430,2970,30.81,20250331,5870,-33.82,20240926,2735,42.05,20240805,3.34,Y,102370,500,136 억,,218251,N,N,4372,N,00,N
diff --git a/102460/price/prices-20250501.csv b/102460/price/prices-20250501.csv
index 51d3fc7ec806..21c8c00ee258 100644
--- a/102460/price/prices-20250501.csv
+++ b/102460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160715,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10900,-40,5,-0.37,111970950,10242,201.30,11000,11080,10900,14220,7660,10940,10932.53,0.89,0,-804,11106,11022,10946,10862,10786,10985,10825,93,3280,500,7870,10,1,18586811,2026,48.88,0.79,12,0.06,223.00,13720.00,18650,20241104,-41.55,9830,20250409,10.89,14340,-23.99,20250109,9830,10.89,20250409,18650,-41.55,20241104,9830,10.89,20250409,1.26,Y,102460,500,92 억,,165750,N,N,2646,N,00,N
+20250513,150724,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10900,-40,5,-0.37,107464220,9829,193.18,11000,11080,10900,14220,7660,10940,10933.38,0.89,0,-547,11106,11022,10946,10862,10786,10985,10825,93,3280,500,7870,10,1,18586811,2026,48.88,0.79,12,0.05,223.00,13720.00,18650,20241104,-41.55,9830,20250409,10.89,14340,-23.99,20250109,9830,10.89,20250409,18650,-41.55,20241104,9830,10.89,20250409,1.26,Y,102460,500,92 억,,165750,N,N,768,N,00,N
+20250513,140724,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10920,-20,5,-0.18,85241930,7796,153.22,11000,11080,10900,14220,7660,10940,10934.06,0.89,0,-704,11106,11022,10946,10862,10786,10985,10825,93,3280,500,7870,10,1,18586811,2030,48.97,0.80,12,0.04,223.00,13720.00,18650,20241104,-41.45,9830,20250409,11.09,14340,-23.85,20250109,9830,11.09,20250409,18650,-41.45,20241104,9830,11.09,20250409,1.26,Y,102460,500,92 억,,165750,N,N,768,N,00,N
+20250513,130725,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10910,-30,5,-0.27,76665440,7010,137.78,11000,11080,10910,14220,7660,10940,10936.58,0.89,0,-695,11106,11022,10946,10862,10786,10985,10825,93,3280,500,7870,10,1,18586811,2028,48.92,0.80,12,0.04,223.00,13720.00,18650,20241104,-41.50,9830,20250409,10.99,14340,-23.92,20250109,9830,10.99,20250409,18650,-41.50,20241104,9830,10.99,20250409,1.26,Y,102460,500,92 억,,165750,N,N,768,N,00,N
+20250513,120727,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10950,10,2,0.09,64747900,5919,116.33,11000,11080,10910,14220,7660,10940,10938.99,0.89,0,-892,11106,11022,10946,10862,10786,10985,10825,93,3280,500,7870,10,1,18586811,2035,49.10,0.80,12,0.03,223.00,13720.00,18650,20241104,-41.29,9830,20250409,11.39,14340,-23.64,20250109,9830,11.39,20250409,18650,-41.29,20241104,9830,11.39,20250409,1.26,Y,102460,500,92 억,,165750,N,N,768,N,00,N
+20250513,110726,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10940,0,3,0.00,48026600,4389,86.26,11000,11080,10910,14220,7660,10940,10942.49,0.89,0,-819,11106,11022,10946,10862,10786,10985,10825,93,3280,500,7870,10,1,18586811,2033,49.06,0.80,12,0.02,223.00,13720.00,18650,20241104,-41.34,9830,20250409,11.29,14340,-23.71,20250109,9830,11.29,20250409,18650,-41.34,20241104,9830,11.29,20250409,1.26,Y,102460,500,92 억,,165750,N,N,768,N,00,N
+20250513,100728,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10970,30,2,0.27,33904480,3099,60.91,11000,11080,10910,14220,7660,10940,10940.46,0.89,0,-840,11106,11022,10946,10862,10786,10985,10825,93,3280,500,7870,10,1,18586811,2039,49.19,0.80,12,0.02,223.00,13720.00,18650,20241104,-41.18,9830,20250409,11.60,14340,-23.50,20250109,9830,11.60,20250409,18650,-41.18,20241104,9830,11.60,20250409,1.26,Y,102460,500,92 억,,165750,N,N,768,N,00,N
+20250513,090730,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11000,60,2,0.55,593970,54,1.06,11000,11000,10970,14220,7660,10940,10999.44,0.89,0,2,11106,11022,10946,10862,10786,10985,10825,93,3280,500,7870,10,1,18586811,2045,49.33,0.80,12,0.00,223.00,13720.00,18650,20241104,-41.02,9830,20250409,11.90,14340,-23.29,20250109,9830,11.90,20250409,18650,-41.02,20241104,9830,11.90,20250409,1.26,Y,102460,500,92 억,,165750,N,N,768,N,00,N
 20250512,160712,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10940,0,3,0.00,55620020,5088,106.47,11030,11030,10870,14220,7660,10940,10931.58,0.88,0,1273,11133,11036,10953,10856,10773,11085,10905,93,3280,500,7870,10,1,18586811,2033,49.06,0.80,12,0.03,223.00,13720.00,18650,20241104,-41.34,9830,20250409,11.29,14340,-23.71,20250109,9830,11.29,20250409,18650,-41.34,20241104,9830,11.29,20250409,1.26,Y,102460,500,92 억,,164378,N,N,768,N,00,N
 20250512,150721,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10940,0,3,0.00,52928750,4842,101.32,11030,11030,10870,14220,7660,10940,10931.18,0.88,0,1309,11133,11036,10953,10856,10773,11085,10905,93,3280,500,7870,10,1,18586811,2033,49.06,0.80,12,0.03,223.00,13720.00,18650,20241104,-41.34,9830,20250409,11.29,14340,-23.71,20250109,9830,11.29,20250409,18650,-41.34,20241104,9830,11.29,20250409,1.26,Y,102460,500,92 억,,164378,N,N,660,N,00,N
 20250512,140719,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10920,-20,5,-0.18,49970770,4571,95.65,11030,11030,10870,14220,7660,10940,10932.13,0.88,0,1388,11133,11036,10953,10856,10773,11085,10905,93,3280,500,7870,10,1,18586811,2030,48.97,0.80,12,0.02,223.00,13720.00,18650,20241104,-41.45,9830,20250409,11.09,14340,-23.85,20250109,9830,11.09,20250409,18650,-41.45,20241104,9830,11.09,20250409,1.26,Y,102460,500,92 억,,164378,N,N,660,N,00,N
diff --git a/102710/price/prices-20250501.csv b/102710/price/prices-20250501.csv
index eb0d076794df..4266c78be4a4 100644
--- a/102710/price/prices-20250501.csv
+++ b/102710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27000,-100,5,-0.37,1527459425,56307,66.83,27200,27450,26700,35200,19000,27100,27127.35,6.52,0,-2001,28233,27666,26783,26216,25333,27950,26500,71,8100,500,20050,50,1,14287836,3858,12.40,0.97,12,0.39,2178.00,27813.00,33850,20240607,-20.24,13450,20241113,100.74,27800,-2.88,20250415,16250,66.15,20250102,33850,-20.24,20240607,13450,100.74,20241113,1.73,Y,102710,500,71 억,,932003,N,N,2251,N,00,N
+20250513,150724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27000,-100,5,-0.37,1503947925,55436,65.80,27200,27450,26700,35200,19000,27100,27129.45,6.52,0,-2116,28233,27666,26783,26216,25333,27950,26500,71,8100,500,20050,50,1,14287836,3858,12.40,0.97,12,0.39,2178.00,27813.00,33850,20240607,-20.24,13450,20241113,100.74,27800,-2.88,20250415,16250,66.15,20250102,33850,-20.24,20240607,13450,100.74,20241113,1.73,Y,102710,500,71 억,,932003,N,N,1505,N,00,N
+20250513,140725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27100,0,3,0.00,1337858550,49305,58.52,27200,27450,26700,35200,19000,27100,27134.34,6.52,0,-418,28233,27666,26783,26216,25333,27950,26500,71,8100,500,20050,50,1,14287836,3872,12.44,0.97,12,0.35,2178.00,27813.00,33850,20240607,-19.94,13450,20241113,101.49,27800,-2.52,20250415,16250,66.77,20250102,33850,-19.94,20240607,13450,101.49,20241113,1.73,Y,102710,500,71 억,,932003,N,N,1505,N,00,N
+20250513,130725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27200,100,2,0.37,1165406125,42948,50.98,27200,27450,26700,35200,19000,27100,27135.28,6.52,0,1052,28233,27666,26783,26216,25333,27950,26500,71,8100,500,20050,50,1,14287836,3886,12.49,0.98,12,0.30,2178.00,27813.00,33850,20240607,-19.65,13450,20241113,102.23,27800,-2.16,20250415,16250,67.38,20250102,33850,-19.65,20240607,13450,102.23,20241113,1.73,Y,102710,500,71 억,,932003,N,N,1505,N,00,N
+20250513,120727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27300,200,2,0.74,1010944350,37279,44.25,27200,27450,26700,35200,19000,27100,27118.33,6.52,0,3084,28233,27666,26783,26216,25333,27950,26500,71,8100,500,20050,50,1,14287836,3901,12.53,0.98,12,0.26,2178.00,27813.00,33850,20240607,-19.35,13450,20241113,102.97,27800,-1.80,20250415,16250,68.00,20250102,33850,-19.35,20240607,13450,102.97,20241113,1.73,Y,102710,500,71 억,,932003,N,N,1505,N,00,N
+20250513,110727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27400,300,2,1.11,811489700,29981,35.59,27200,27450,26700,35200,19000,27100,27066.80,6.52,0,5779,28233,27666,26783,26216,25333,27950,26500,71,8100,500,20050,50,1,14287836,3915,12.58,0.99,12,0.21,2178.00,27813.00,33850,20240607,-19.05,13450,20241113,103.72,27800,-1.44,20250415,16250,68.62,20250102,33850,-19.05,20240607,13450,103.72,20241113,1.73,Y,102710,500,71 억,,932003,N,N,1505,N,00,N
+20250513,100728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26975,-125,5,-0.46,447334025,16591,19.69,27200,27350,26700,35200,19000,27100,26962.45,6.52,0,-544,28233,27666,26783,26216,25333,27950,26500,71,8100,500,20050,50,1,14287836,3854,12.39,0.97,12,0.12,2178.00,27813.00,33850,20240607,-20.31,13450,20241113,100.56,27800,-2.97,20250415,16250,66.00,20250102,33850,-20.31,20240607,13450,100.56,20241113,1.73,Y,102710,500,71 억,,932003,N,N,1505,N,00,N
+20250513,090731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27100,0,3,0.00,90778750,3336,3.96,27200,27350,27000,35200,19000,27100,27211.86,6.52,0,-965,28233,27666,26783,26216,25333,27950,26500,71,8100,500,20050,50,1,14287836,3872,12.44,0.97,12,0.02,2178.00,27813.00,33850,20240607,-19.94,13450,20241113,101.49,27800,-2.52,20250415,16250,66.77,20250102,33850,-19.94,20240607,13450,101.49,20241113,1.73,Y,102710,500,71 억,,932003,N,N,1505,N,00,N
 20250512,160713,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27100,1100,2,4.23,2259663525,84248,181.25,26150,27350,25900,33800,18200,26000,26821.56,6.31,0,26249,26833,26416,25683,25266,24533,26625,25475,71,7800,500,19240,50,1,14287836,3872,12.44,0.97,12,0.59,2178.00,27813.00,33850,20240607,-19.94,13450,20241113,101.49,27800,-2.52,20250415,16250,66.77,20250102,33850,-19.94,20240607,13450,101.49,20241113,1.70,Y,102710,500,71 억,,901009,N,N,1505,N,00,N
 20250512,150721,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27200,1200,2,4.62,2212109575,82494,177.48,26150,27350,25900,33800,18200,26000,26815.40,6.31,0,25841,26833,26416,25683,25266,24533,26625,25475,71,7800,500,19240,50,1,14287836,3886,12.49,0.98,12,0.58,2178.00,27813.00,33850,20240607,-19.65,13450,20241113,102.23,27800,-2.16,20250415,16250,67.38,20250102,33850,-19.65,20240607,13450,102.23,20241113,1.70,Y,102710,500,71 억,,901009,N,N,991,N,00,N
 20250512,140719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27100,1100,2,4.23,1917434525,71687,154.23,26150,27250,25900,33800,18200,26000,26747.31,6.31,0,21346,26833,26416,25683,25266,24533,26625,25475,71,7800,500,19240,50,1,14287836,3872,12.44,0.97,12,0.50,2178.00,27813.00,33850,20240607,-19.94,13450,20241113,101.49,27800,-2.52,20250415,16250,66.77,20250102,33850,-19.94,20240607,13450,101.49,20241113,1.70,Y,102710,500,71 억,,901009,N,N,991,N,00,N
diff --git a/102940/price/prices-20250501.csv b/102940/price/prices-20250501.csv
index 93210b0b036b..813593aece2e 100644
--- a/102940/price/prices-20250501.csv
+++ b/102940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24450,-800,5,-3.17,766046275,30933,259.61,25700,25700,24250,32800,17700,25250,24764.69,2.57,0,-3270,26150,25700,25350,24900,24550,25525,24725,62,7550,500,18180,50,1,12423387,3038,-3.15,2.03,12,0.25,-7763.00,12021.00,39400,20250313,-37.94,16780,20241115,45.71,39400,-37.94,20250313,21050,16.15,20250203,39400,-37.94,20250313,16780,45.71,20241115,0.00,Y,102940,500,62 억,,319665,N,N,503,N,00,N
+20250513,150724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24500,-750,5,-2.97,711682675,28699,240.86,25700,25700,24300,32800,17700,25250,24798.17,2.57,0,-3328,26150,25700,25350,24900,24550,25525,24725,62,7550,500,18180,50,1,12423387,3044,-3.16,2.04,12,0.23,-7763.00,12021.00,39400,20250313,-37.82,16780,20241115,46.01,39400,-37.82,20250313,21050,16.39,20250203,39400,-37.82,20250313,16780,46.01,20241115,0.00,Y,102940,500,62 억,,319665,N,N,112,N,00,N
+20250513,140725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24650,-600,5,-2.38,595717075,23962,201.11,25700,25700,24500,32800,17700,25250,24860.91,2.57,0,-3538,26150,25700,25350,24900,24550,25525,24725,62,7550,500,18180,50,1,12423387,3062,-3.18,2.05,12,0.19,-7763.00,12021.00,39400,20250313,-37.44,16780,20241115,46.90,39400,-37.44,20250313,21050,17.10,20250203,39400,-37.44,20250313,16780,46.90,20241115,0.00,Y,102940,500,62 억,,319665,N,N,112,N,00,N
+20250513,130726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24700,-550,5,-2.18,456520750,18295,153.55,25700,25700,24600,32800,17700,25250,24953.31,2.57,0,-1935,26150,25700,25350,24900,24550,25525,24725,62,7550,500,18180,50,1,12423387,3069,-3.18,2.05,12,0.15,-7763.00,12021.00,39400,20250313,-37.31,16780,20241115,47.20,39400,-37.31,20250313,21050,17.34,20250203,39400,-37.31,20250313,16780,47.20,20241115,0.00,Y,102940,500,62 억,,319665,N,N,112,N,00,N
+20250513,120727,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24750,-500,5,-1.98,385498775,15418,129.40,25700,25700,24650,32800,17700,25250,25003.16,2.57,0,-2647,26150,25700,25350,24900,24550,25525,24725,62,7550,500,18180,50,1,12423387,3075,-3.19,2.06,12,0.12,-7763.00,12021.00,39400,20250313,-37.18,16780,20241115,47.50,39400,-37.18,20250313,21050,17.58,20250203,39400,-37.18,20250313,16780,47.50,20241115,0.00,Y,102940,500,62 억,,319665,N,N,112,N,00,N
+20250513,110727,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25000,-250,5,-0.99,298352975,11905,99.92,25700,25700,24800,32800,17700,25250,25061.15,2.57,0,-1827,26150,25700,25350,24900,24550,25525,24725,62,7550,500,18180,50,1,12423387,3106,-3.22,2.08,12,0.10,-7763.00,12021.00,39400,20250313,-36.55,16780,20241115,48.99,39400,-36.55,20250313,21050,18.76,20250203,39400,-36.55,20250313,16780,48.99,20241115,0.00,Y,102940,500,62 억,,319665,N,N,112,N,00,N
+20250513,100728,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25000,-250,5,-0.99,210651650,8389,70.41,25700,25700,24800,32800,17700,25250,25110.46,2.57,0,-1008,26150,25700,25350,24900,24550,25525,24725,62,7550,500,18180,50,1,12423387,3106,-3.22,2.08,12,0.07,-7763.00,12021.00,39400,20250313,-36.55,16780,20241115,48.99,39400,-36.55,20250313,21050,18.76,20250203,39400,-36.55,20250313,16780,48.99,20241115,0.00,Y,102940,500,62 억,,319665,N,N,112,N,00,N
+20250513,090731,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,200,2,0.79,15920700,631,5.30,25700,25700,25150,32800,17700,25250,25230.90,2.57,0,-31,26150,25700,25350,24900,24550,25525,24725,62,7550,500,18180,50,1,12423387,3162,-3.28,2.12,12,0.01,-7763.00,12021.00,39400,20250313,-35.41,16780,20241115,51.67,39400,-35.41,20250313,21050,20.90,20250203,39400,-35.41,20250313,16780,51.67,20241115,0.00,Y,102940,500,62 억,,319665,N,N,112,N,00,N
 20250512,160713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25250,-200,5,-0.79,301494700,11915,66.01,25450,25800,25000,33050,17850,25450,25303.79,2.65,0,-2187,27783,26616,25833,24666,23883,26225,24275,62,7600,500,18320,50,1,12423387,3137,-3.25,2.10,12,0.10,-7763.00,12021.00,39400,20250313,-35.91,16780,20241115,50.48,39400,-35.91,20250313,21050,19.95,20250203,39400,-35.91,20250313,16780,50.48,20241115,0.00,Y,102940,500,62 억,,329756,N,N,112,N,00,N
 20250512,150721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25200,-250,5,-0.98,274200100,10828,59.99,25450,25800,25150,33050,17850,25450,25323.25,2.65,0,-1551,27783,26616,25833,24666,23883,26225,24275,62,7600,500,18320,50,1,12423387,3131,-3.25,2.10,12,0.09,-7763.00,12021.00,39400,20250313,-36.04,16780,20241115,50.18,39400,-36.04,20250313,21050,19.71,20250203,39400,-36.04,20250313,16780,50.18,20241115,0.00,Y,102940,500,62 억,,329756,N,N,326,N,00,N
 20250512,140719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,0,3,0.00,147031575,5794,32.10,25450,25800,25150,33050,17850,25450,25376.52,2.65,0,102,27783,26616,25833,24666,23883,26225,24275,62,7600,500,18320,50,1,12423387,3162,-3.28,2.12,12,0.05,-7763.00,12021.00,39400,20250313,-35.41,16780,20241115,51.67,39400,-35.41,20250313,21050,20.90,20250203,39400,-35.41,20250313,16780,51.67,20241115,0.00,Y,102940,500,62 억,,329756,N,N,326,N,00,N
diff --git a/102950/price/prices-20250501.csv b/102950/price/prices-20250501.csv
index 1f33fc8ebc61..f73bfce7fb84 100644
--- a/102950/price/prices-20250501.csv
+++ b/102950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160716,57,100.00,KONEX,,,N,N,N,N, ,N,2380,-55,5,-2.26,494915,208,55.32,2790,2790,2285,2800,2070,2435,2379.40,0.00,0,0,2538,2486,2393,2341,2248,2440,2295,69,365,500,1550,5,1,13121903,312,79.33,0.81,12,0.00,30.00,2954.00,4395,20240927,-45.85,2100,20250204,13.33,3095,-23.10,20250106,2100,13.33,20250204,4395,-45.85,20240927,2100,13.33,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
+20250513,150724,57,100.00,KONEX,,,N,N,N,N, ,N,2465,30,2,1.23,256915,108,28.72,2790,2790,2285,2800,2070,2435,2378.84,0.00,0,0,2538,2486,2393,2341,2248,2440,2295,69,365,500,1550,5,1,13121903,323,82.17,0.83,12,0.00,30.00,2954.00,4395,20240927,-43.91,2100,20250204,17.38,3095,-20.36,20250106,2100,17.38,20250204,4395,-43.91,20240927,2100,17.38,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
+20250513,140725,57,100.00,KONEX,,,N,N,N,N, ,N,2465,30,2,1.23,256915,108,28.72,2790,2790,2285,2800,2070,2435,2378.84,0.00,0,0,2538,2486,2393,2341,2248,2440,2295,69,365,500,1550,5,1,13121903,323,82.17,0.83,12,0.00,30.00,2954.00,4395,20240927,-43.91,2100,20250204,17.38,3095,-20.36,20250106,2100,17.38,20250204,4395,-43.91,20240927,2100,17.38,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
+20250513,130726,57,100.00,KONEX,,,N,N,N,N, ,N,2470,35,2,1.44,239960,101,26.86,2790,2790,2285,2800,2070,2435,2375.84,0.00,0,0,2538,2486,2393,2341,2248,2440,2295,69,365,500,1550,5,1,13121903,324,82.33,0.84,12,0.00,30.00,2954.00,4395,20240927,-43.80,2100,20250204,17.62,3095,-20.19,20250106,2100,17.62,20250204,4395,-43.80,20240927,2100,17.62,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
+20250513,120728,57,100.00,KONEX,,,N,N,N,N, ,N,2480,45,2,1.85,166025,71,18.88,2790,2790,2285,2800,2070,2435,2338.38,0.00,0,0,2538,2486,2393,2341,2248,2440,2295,69,365,500,1550,5,1,13121903,325,82.67,0.84,12,0.00,30.00,2954.00,4395,20240927,-43.57,2100,20250204,18.10,3095,-19.87,20250106,2100,18.10,20250204,4395,-43.57,20240927,2100,18.10,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
+20250513,110727,57,100.00,KONEX,,,N,N,N,N, ,N,2480,45,2,1.85,166025,71,18.88,2790,2790,2285,2800,2070,2435,2338.38,0.00,0,0,2538,2486,2393,2341,2248,2440,2295,69,365,500,1550,5,1,13121903,325,82.67,0.84,12,0.00,30.00,2954.00,4395,20240927,-43.57,2100,20250204,18.10,3095,-19.87,20250106,2100,18.10,20250204,4395,-43.57,20240927,2100,18.10,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
+20250513,100729,57,100.00,KONEX,,,N,N,N,N, ,N,2485,50,2,2.05,22615,9,2.39,2790,2790,2285,2800,2070,2435,2512.78,0.00,0,0,2538,2486,2393,2341,2248,2440,2295,69,365,500,1550,5,1,13121903,326,82.83,0.84,12,0.00,30.00,2954.00,4395,20240927,-43.46,2100,20250204,18.33,3095,-19.71,20250106,2100,18.33,20250204,4395,-43.46,20240927,2100,18.33,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
+20250513,090731,57,100.00,KONEX,,,N,N,N,N, ,N,2790,355,2,14.58,2790,1,0.27,2790,2790,2790,2800,2070,2435,2790.00,0.00,0,0,2538,2486,2393,2341,2248,2440,2295,69,365,500,1550,5,1,13121903,366,93.00,0.94,12,0.00,30.00,2954.00,4395,20240927,-36.52,2100,20250204,32.86,3095,-9.85,20250106,2100,32.86,20250204,4395,-36.52,20240927,2100,32.86,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
 20250512,160713,57,100.00,KONEX,,,N,N,N,N, ,N,2435,-10,5,-0.41,914660,376,213.64,2445,2445,2300,2810,2080,2445,2432.61,0.00,0,0,2648,2546,2398,2296,2148,2472,2222,69,365,500,1560,5,1,13121903,320,81.17,0.82,12,0.00,30.00,2954.00,4395,20240927,-44.60,2100,20250204,15.95,3095,-21.32,20250106,2100,15.95,20250204,4395,-44.60,20240927,2100,15.95,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
 20250512,150721,57,100.00,KONEX,,,N,N,N,N, ,N,2435,-10,5,-0.41,914660,376,213.64,2445,2445,2300,2810,2080,2445,2432.61,0.00,0,0,2648,2546,2398,2296,2148,2472,2222,69,365,500,1560,5,1,13121903,320,81.17,0.82,12,0.00,30.00,2954.00,4395,20240927,-44.60,2100,20250204,15.95,3095,-21.32,20250106,2100,15.95,20250204,4395,-44.60,20240927,2100,15.95,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
 20250512,140720,57,100.00,KONEX,,,N,N,N,N, ,N,2435,-10,5,-0.41,914660,376,213.64,2445,2445,2300,2810,2080,2445,2432.61,0.00,0,0,2648,2546,2398,2296,2148,2472,2222,69,365,500,1560,5,1,13121903,320,81.17,0.82,12,0.00,30.00,2954.00,4395,20240927,-44.60,2100,20250204,15.95,3095,-21.32,20250106,2100,15.95,20250204,4395,-44.60,20240927,2100,15.95,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
diff --git a/103140/price/prices-20250501.csv b/103140/price/prices-20250501.csv
index 1aee0e7fd2f8..35f4b46a2e13 100644
--- a/103140/price/prices-20250501.csv
+++ b/103140/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160716,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,58400,-1300,5,-2.18,14790229850,254324,51.48,59100,59100,57200,77600,41800,59700,58155.05,19.14,0,-19934,65833,62766,61133,58066,56433,61950,57250,1401,17900,5000,44170,100,1,28024278,16366,6.93,0.74,12,0.91,8423.00,79286.00,78900,20240514,-25.98,46150,20241209,26.54,70800,-17.51,20250319,49850,17.15,20250102,78900,-25.98,20240514,46150,26.54,20241209,1.37,Y,103140,5000,1401 억,,5362607,N,N,5355,N,00,N
+20250513,150725,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,58400,-1300,5,-2.18,14088980250,242307,49.04,59100,59100,57200,77600,41800,59700,58145.16,19.14,0,-19907,65833,62766,61133,58066,56433,61950,57250,1401,17900,5000,44170,100,1,28024278,16366,6.93,0.74,12,0.86,8423.00,79286.00,78900,20240514,-25.98,46150,20241209,26.54,70800,-17.51,20250319,49850,17.15,20250102,78900,-25.98,20240514,46150,26.54,20241209,1.37,Y,103140,5000,1401 억,,5362607,N,N,25379,N,00,N
+20250513,140725,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,58000,-1700,5,-2.85,12772471500,219665,44.46,59100,59100,57200,77600,41800,59700,58145.23,19.14,0,-19928,65833,62766,61133,58066,56433,61950,57250,1401,17900,5000,44170,100,1,28024278,16254,6.89,0.73,12,0.78,8423.00,79286.00,78900,20240514,-26.49,46150,20241209,25.68,70800,-18.08,20250319,49850,16.35,20250102,78900,-26.49,20240514,46150,25.68,20241209,1.37,Y,103140,5000,1401 억,,5362607,N,N,25379,N,00,N
+20250513,130726,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,58200,-1500,5,-2.51,10008008600,171802,34.77,59100,59100,57200,77600,41800,59700,58253.16,19.14,0,-19351,65833,62766,61133,58066,56433,61950,57250,1401,17900,5000,44170,100,1,28024278,16310,6.91,0.73,12,0.61,8423.00,79286.00,78900,20240514,-26.24,46150,20241209,26.11,70800,-17.80,20250319,49850,16.75,20250102,78900,-26.24,20240514,46150,26.11,20241209,1.37,Y,103140,5000,1401 억,,5362607,N,N,25379,N,00,N
+20250513,120728,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,58400,-1300,5,-2.18,9073009900,155752,31.52,59100,59100,57200,77600,41800,59700,58252.93,19.14,0,-14125,65833,62766,61133,58066,56433,61950,57250,1401,17900,5000,44170,100,1,28024278,16366,6.93,0.74,12,0.56,8423.00,79286.00,78900,20240514,-25.98,46150,20241209,26.54,70800,-17.51,20250319,49850,17.15,20250102,78900,-25.98,20240514,46150,26.54,20241209,1.37,Y,103140,5000,1401 억,,5362607,N,N,25379,N,00,N
+20250513,110727,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,58600,-1100,5,-1.84,8416931850,144531,29.25,59100,59100,57200,77600,41800,59700,58236.17,19.14,0,-10534,65833,62766,61133,58066,56433,61950,57250,1401,17900,5000,44170,100,1,28024278,16422,6.96,0.74,12,0.52,8423.00,79286.00,78900,20240514,-25.73,46150,20241209,26.98,70800,-17.23,20250319,49850,17.55,20250102,78900,-25.73,20240514,46150,26.98,20241209,1.37,Y,103140,5000,1401 억,,5362607,N,N,25379,N,00,N
+20250513,100729,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,58900,-800,5,-1.34,7056817600,121374,24.57,59100,59100,57200,77600,41800,59700,58141.10,19.14,0,-4079,65833,62766,61133,58066,56433,61950,57250,1401,17900,5000,44170,100,1,28024278,16506,6.99,0.74,12,0.43,8423.00,79286.00,78900,20240514,-25.35,46150,20241209,27.63,70800,-16.81,20250319,49850,18.15,20250102,78900,-25.35,20240514,46150,27.63,20241209,1.37,Y,103140,5000,1401 억,,5362607,N,N,25379,N,00,N
+20250513,090732,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,57800,-1900,5,-3.18,1749936300,30052,6.08,59100,59100,57300,77600,41800,59700,58230.28,19.14,0,794,65833,62766,61133,58066,56433,61950,57250,1401,17900,5000,44170,100,1,28024278,16198,6.86,0.73,12,0.11,8423.00,79286.00,78900,20240514,-26.74,46150,20241209,25.24,70800,-18.36,20250319,49850,15.95,20250102,78900,-26.74,20240514,46150,25.24,20241209,1.37,Y,103140,5000,1401 억,,5362607,N,N,25379,N,00,N
 20250512,160713,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,59700,-4700,5,-7.30,29982903800,494072,90.99,64000,64200,59500,83700,45100,64400,60685.43,19.50,0,-81170,68466,66432,63566,61532,58666,67450,62550,1401,19300,5000,47650,100,1,28024278,16730,7.09,0.75,12,1.76,8423.00,79286.00,78900,20240514,-24.33,46150,20241209,29.36,70800,-15.68,20250319,49850,19.76,20250102,78900,-24.33,20240514,46150,29.36,20241209,1.34,Y,103140,5000,1401 억,,5466124,N,N,25379,N,00,N
 20250512,150722,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,59600,-4800,5,-7.45,28337050400,466494,85.91,64000,64200,59500,83700,45100,64400,60744.73,19.50,0,-80569,68466,66432,63566,61532,58666,67450,62550,1401,19300,5000,47650,100,1,28024278,16702,7.08,0.75,12,1.66,8423.00,79286.00,78900,20240514,-24.46,46150,20241209,29.14,70800,-15.82,20250319,49850,19.56,20250102,78900,-24.46,20240514,46150,29.14,20241209,1.34,Y,103140,5000,1401 억,,5466124,N,N,25474,N,00,N
 20250512,140720,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,59900,-4500,5,-6.99,24387599800,400412,73.74,64000,64200,59500,83700,45100,64400,60906.27,19.50,0,-81211,68466,66432,63566,61532,58666,67450,62550,1401,19300,5000,47650,100,1,28024278,16787,7.11,0.76,12,1.43,8423.00,79286.00,78900,20240514,-24.08,46150,20241209,29.79,70800,-15.40,20250319,49850,20.16,20250102,78900,-24.08,20240514,46150,29.79,20241209,1.34,Y,103140,5000,1401 억,,5466124,N,N,25474,N,00,N
diff --git a/103230/price/prices-20250501.csv b/103230/price/prices-20250501.csv
index cbe3259e31bb..2bcd23317b64 100644
--- a/103230/price/prices-20250501.csv
+++ b/103230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,-110,5,-2.89,89400300,24039,84.34,3885,3885,3610,4950,2670,3810,3718.97,2.90,0,4599,3986,3897,3826,3737,3666,3862,3702,36,1140,500,2590,5,1,7200000,266,5.59,0.53,12,0.33,662.00,6920.00,5120,20240513,-27.73,2500,20241209,48.00,3940,-6.09,20250509,2725,35.78,20250312,5120,-27.73,20240513,2500,48.00,20241209,0.00,Y,103230,500,36 억,,209045,N,N,532,N,00,N
+20250513,150725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,-105,5,-2.76,87386600,23495,82.43,3885,3885,3610,4950,2670,3810,3719.37,2.90,0,4737,3986,3897,3826,3737,3666,3862,3702,36,1140,500,2590,5,1,7200000,267,5.60,0.54,12,0.33,662.00,6920.00,5120,20240513,-27.64,2500,20241209,48.20,3940,-5.96,20250509,2725,35.96,20250312,5120,-27.64,20240513,2500,48.20,20241209,0.00,Y,103230,500,36 억,,209045,N,N,1599,N,00,N
+20250513,140726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,-105,5,-2.76,78521220,21102,74.03,3885,3885,3610,4950,2670,3810,3721.03,2.90,0,4217,3986,3897,3826,3737,3666,3862,3702,36,1140,500,2590,5,1,7200000,267,5.60,0.54,12,0.29,662.00,6920.00,5120,20240513,-27.64,2500,20241209,48.20,3940,-5.96,20250509,2725,35.96,20250312,5120,-27.64,20240513,2500,48.20,20241209,0.00,Y,103230,500,36 억,,209045,N,N,1599,N,00,N
+20250513,130726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3690,-120,5,-3.15,65855980,17686,62.05,3885,3885,3610,4950,2670,3810,3723.62,2.90,0,4291,3986,3897,3826,3737,3666,3862,3702,36,1140,500,2590,5,1,7200000,266,5.57,0.53,12,0.25,662.00,6920.00,5120,20240513,-27.93,2500,20241209,47.60,3940,-6.35,20250509,2725,35.41,20250312,5120,-27.93,20240513,2500,47.60,20241209,0.00,Y,103230,500,36 억,,209045,N,N,1599,N,00,N
+20250513,120728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,-90,5,-2.36,49609945,13302,46.67,3885,3885,3610,4950,2670,3810,3729.51,2.90,0,4627,3986,3897,3826,3737,3666,3862,3702,36,1140,500,2590,5,1,7200000,268,5.62,0.54,12,0.18,662.00,6920.00,5120,20240513,-27.34,2500,20241209,48.80,3940,-5.58,20250509,2725,36.51,20250312,5120,-27.34,20240513,2500,48.80,20241209,0.00,Y,103230,500,36 억,,209045,N,N,1599,N,00,N
+20250513,110728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,-105,5,-2.76,44641055,11963,41.97,3885,3885,3610,4950,2670,3810,3731.59,2.90,0,3769,3986,3897,3826,3737,3666,3862,3702,36,1140,500,2590,5,1,7200000,267,5.60,0.54,12,0.17,662.00,6920.00,5120,20240513,-27.64,2500,20241209,48.20,3940,-5.96,20250509,2725,35.96,20250312,5120,-27.64,20240513,2500,48.20,20241209,0.00,Y,103230,500,36 억,,209045,N,N,1599,N,00,N
+20250513,100729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3750,-60,5,-1.57,14365350,3804,13.35,3885,3885,3745,4950,2670,3810,3776.38,2.90,0,534,3986,3897,3826,3737,3666,3862,3702,36,1140,500,2590,5,1,7200000,270,5.66,0.54,12,0.05,662.00,6920.00,5120,20240513,-26.76,2500,20241209,50.00,3940,-4.82,20250509,2725,37.61,20250312,5120,-26.76,20240513,2500,50.00,20241209,0.00,Y,103230,500,36 억,,209045,N,N,1599,N,00,N
+20250513,090732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3770,-40,5,-1.05,4568660,1195,4.19,3885,3885,3770,4950,2670,3810,3823.15,2.90,0,-277,3986,3897,3826,3737,3666,3862,3702,36,1140,500,2590,5,1,7200000,271,5.69,0.54,12,0.02,662.00,6920.00,5120,20240513,-26.37,2500,20241209,50.80,3940,-4.31,20250509,2725,38.35,20250312,5120,-26.37,20240513,2500,50.80,20241209,0.00,Y,103230,500,36 억,,209045,N,N,1599,N,00,N
 20250512,160714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3810,-105,5,-2.68,108364906,28503,204.88,3915,3915,3755,5080,2745,3915,3801.88,2.94,0,-1870,3988,3951,3903,3866,3818,3927,3842,36,1165,500,2660,5,1,7200000,274,5.76,0.55,12,0.40,662.00,6920.00,5120,20240513,-25.59,2500,20241209,52.40,3940,-3.30,20250509,2725,39.82,20250312,5120,-25.59,20240513,2500,52.40,20241209,0.00,Y,103230,500,36 억,,211351,N,N,1599,N,00,N
 20250512,150722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3825,-90,5,-2.30,103107556,27124,194.97,3915,3915,3755,5080,2745,3915,3801.34,2.94,0,-2046,3988,3951,3903,3866,3818,3927,3842,36,1165,500,2660,5,1,7200000,275,5.78,0.55,12,0.38,662.00,6920.00,5120,20240513,-25.29,2500,20241209,53.00,3940,-2.92,20250509,2725,40.37,20250312,5120,-25.29,20240513,2500,53.00,20241209,0.00,Y,103230,500,36 억,,211351,N,N,811,N,00,N
 20250512,140720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3830,-85,5,-2.17,93749756,24681,177.41,3915,3915,3755,5080,2745,3915,3798.46,2.94,0,-1665,3988,3951,3903,3866,3818,3927,3842,36,1165,500,2660,5,1,7200000,276,5.79,0.55,12,0.34,662.00,6920.00,5120,20240513,-25.20,2500,20241209,53.20,3940,-2.79,20250509,2725,40.55,20250312,5120,-25.20,20240513,2500,53.20,20241209,0.00,Y,103230,500,36 억,,211351,N,N,811,N,00,N
diff --git a/103590/price/prices-20250501.csv b/103590/price/prices-20250501.csv
index a5a79bc4e012..0d451f988fde 100644
--- a/103590/price/prices-20250501.csv
+++ b/103590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160716,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28600,200,2,0.70,11275557350,396713,51.46,28850,28950,28100,36900,19900,28400,28422.32,7.25,0,18913,30633,29516,28883,27766,27133,29200,27450,477,8500,1000,20440,50,1,47685390,13638,29.09,2.73,12,0.83,983.00,10493.00,37550,20250124,-23.83,16600,20240909,72.29,37550,-23.83,20250124,19800,44.44,20250409,37550,-23.83,20250124,16600,72.29,20240909,2.88,Y,103590,1000,476 억,,3457819,N,N,5762,N,00,N
+20250513,150725,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28400,0,3,0.00,10547810325,371198,48.15,28850,28950,28100,36900,19900,28400,28415.59,7.25,0,20950,30633,29516,28883,27766,27133,29200,27450,477,8500,1000,20440,50,1,47685390,13543,28.89,2.71,12,0.78,983.00,10493.00,37550,20250124,-24.37,16600,20240909,71.08,37550,-24.37,20250124,19800,43.43,20250409,37550,-24.37,20250124,16600,71.08,20240909,2.88,Y,103590,1000,476 억,,3457819,N,N,21059,N,00,N
+20250513,140726,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28500,100,2,0.35,8812163800,310374,40.26,28850,28950,28100,36900,19900,28400,28392.08,7.25,0,5386,30633,29516,28883,27766,27133,29200,27450,477,8500,1000,20440,50,1,47685390,13590,28.99,2.72,12,0.65,983.00,10493.00,37550,20250124,-24.10,16600,20240909,71.69,37550,-24.10,20250124,19800,43.94,20250409,37550,-24.10,20250124,16600,71.69,20240909,2.88,Y,103590,1000,476 억,,3457819,N,N,21059,N,00,N
+20250513,130727,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28250,-150,5,-0.53,7924625875,279018,36.19,28850,28950,28100,36900,19900,28400,28401.84,7.25,0,3218,30633,29516,28883,27766,27133,29200,27450,477,8500,1000,20440,50,1,47685390,13471,28.74,2.69,12,0.59,983.00,10493.00,37550,20250124,-24.77,16600,20240909,70.18,37550,-24.77,20250124,19800,42.68,20250409,37550,-24.77,20250124,16600,70.18,20240909,2.88,Y,103590,1000,476 억,,3457819,N,N,21059,N,00,N
+20250513,120728,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28500,100,2,0.35,7400827550,260511,33.79,28850,28950,28100,36900,19900,28400,28408.89,7.25,0,4560,30633,29516,28883,27766,27133,29200,27450,477,8500,1000,20440,50,1,47685390,13590,28.99,2.72,12,0.55,983.00,10493.00,37550,20250124,-24.10,16600,20240909,71.69,37550,-24.10,20250124,19800,43.94,20250409,37550,-24.10,20250124,16600,71.69,20240909,2.88,Y,103590,1000,476 억,,3457819,N,N,21059,N,00,N
+20250513,110728,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28300,-100,5,-0.35,6562139025,230870,29.95,28850,28950,28100,36900,19900,28400,28423.52,7.25,0,2744,30633,29516,28883,27766,27133,29200,27450,477,8500,1000,20440,50,1,47685390,13495,28.79,2.70,12,0.48,983.00,10493.00,37550,20250124,-24.63,16600,20240909,70.48,37550,-24.63,20250124,19800,42.93,20250409,37550,-24.63,20250124,16600,70.48,20240909,2.88,Y,103590,1000,476 억,,3457819,N,N,21059,N,00,N
+20250513,100730,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28350,-50,5,-0.18,4798790950,168460,21.85,28850,28950,28100,36900,19900,28400,28486.23,7.25,0,-7532,30633,29516,28883,27766,27133,29200,27450,477,8500,1000,20440,50,1,47685390,13519,28.84,2.70,12,0.35,983.00,10493.00,37550,20250124,-24.50,16600,20240909,70.78,37550,-24.50,20250124,19800,43.18,20250409,37550,-24.50,20250124,16600,70.78,20240909,2.88,Y,103590,1000,476 억,,3457819,N,N,21059,N,00,N
+20250513,090732,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28500,100,2,0.35,1083781450,37941,4.92,28850,28950,28250,36900,19900,28400,28564.92,7.25,0,-6606,30633,29516,28883,27766,27133,29200,27450,477,8500,1000,20440,50,1,47685390,13590,28.99,2.72,12,0.08,983.00,10493.00,37550,20250124,-24.10,16600,20240909,71.69,37550,-24.10,20250124,19800,43.94,20250409,37550,-24.10,20250124,16600,71.69,20240909,2.88,Y,103590,1000,476 억,,3457819,N,N,21059,N,00,N
 20250512,160714,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28400,-350,5,-1.22,22406975025,770936,138.86,29350,30000,28250,37350,20150,28750,29064.69,7.40,0,-1726,29716,29232,28766,28282,27816,29000,28050,477,8600,1000,20700,50,1,47685390,13543,28.89,2.71,12,1.62,983.00,10493.00,37550,20250124,-24.37,16600,20240909,71.08,37550,-24.37,20250124,19800,43.43,20250409,37550,-24.37,20250124,16600,71.08,20240909,2.97,Y,103590,1000,476 억,,3528432,N,N,21059,N,00,N
 20250512,150722,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28450,-300,5,-1.04,21706954900,746294,134.42,29350,30000,28250,37350,20150,28750,29086.34,7.40,0,-400,29716,29232,28766,28282,27816,29000,28050,477,8600,1000,20700,50,1,47685390,13566,28.94,2.71,12,1.57,983.00,10493.00,37550,20250124,-24.23,16600,20240909,71.39,37550,-24.23,20250124,19800,43.69,20250409,37550,-24.23,20250124,16600,71.39,20240909,2.97,Y,103590,1000,476 억,,3528432,N,N,22270,N,00,N
 20250512,140720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28650,-100,5,-0.35,18713090225,640880,115.44,29350,30000,28500,37350,20150,28750,29199.07,7.40,0,-12117,29716,29232,28766,28282,27816,29000,28050,477,8600,1000,20700,50,1,47685390,13662,29.15,2.73,12,1.34,983.00,10493.00,37550,20250124,-23.70,16600,20240909,72.59,37550,-23.70,20250124,19800,44.70,20250409,37550,-23.70,20250124,16600,72.59,20240909,2.97,Y,103590,1000,476 억,,3528432,N,N,22270,N,00,N
diff --git a/103660/price/prices-20250501.csv b/103660/price/prices-20250501.csv
index 4a1f05172ac3..56163f1f7235 100644
--- a/103660/price/prices-20250501.csv
+++ b/103660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160717,57,100.00,KONEX,,,N,N,N,N, ,N,1000,101,2,11.23,11798,13,650.00,899,1000,899,1033,765,899,907.54,0.00,0,0,899,898,898,897,897,899,898,30,134,500,530,1,1,6017471,60,-25.64,9.35,12,0.00,-39.00,107.00,3985,20240522,-74.91,431,20241015,132.02,1599,-37.46,20250116,700,42.86,20250508,2790,-64.16,20240830,431,132.02,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
+20250513,150725,57,100.00,KONEX,,,N,N,N,N, ,N,1000,101,2,11.23,11798,13,650.00,899,1000,899,1033,765,899,907.54,0.00,0,0,899,898,898,897,897,899,898,30,134,500,530,1,1,6017471,60,-25.64,9.35,12,0.00,-39.00,107.00,3985,20240522,-74.91,431,20241015,132.02,1599,-37.46,20250116,700,42.86,20250508,2790,-64.16,20240830,431,132.02,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
+20250513,140726,57,100.00,KONEX,,,N,N,N,N, ,N,1000,101,2,11.23,11798,13,650.00,899,1000,899,1033,765,899,907.54,0.00,0,0,899,898,898,897,897,899,898,30,134,500,530,1,1,6017471,60,-25.64,9.35,12,0.00,-39.00,107.00,3985,20240522,-74.91,431,20241015,132.02,1599,-37.46,20250116,700,42.86,20250508,2790,-64.16,20240830,431,132.02,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
+20250513,130727,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,898,898,897,897,899,898,30,134,500,530,1,1,6017471,54,-23.05,8.40,12,0.00,-39.00,107.00,3985,20240522,-77.44,431,20241015,108.58,1599,-43.78,20250116,700,28.43,20250508,2790,-67.78,20240830,431,108.58,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
+20250513,120729,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,898,898,897,897,899,898,30,134,500,530,1,1,6017471,54,-23.05,8.40,12,0.00,-39.00,107.00,3985,20240522,-77.44,431,20241015,108.58,1599,-43.78,20250116,700,28.43,20250508,2790,-67.78,20240830,431,108.58,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
+20250513,110728,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,898,898,897,897,899,898,30,134,500,530,1,1,6017471,54,-23.05,8.40,12,0.00,-39.00,107.00,3985,20240522,-77.44,431,20241015,108.58,1599,-43.78,20250116,700,28.43,20250508,2790,-67.78,20240830,431,108.58,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
+20250513,100730,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,898,898,897,897,899,898,30,134,500,530,1,1,6017471,54,-23.05,8.40,12,0.00,-39.00,107.00,3985,20240522,-77.44,431,20241015,108.58,1599,-43.78,20250116,700,28.43,20250508,2790,-67.78,20240830,431,108.58,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
+20250513,090732,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,898,898,897,897,899,898,30,134,500,530,1,1,6017471,54,-23.05,8.40,12,0.00,-39.00,107.00,3985,20240522,-77.44,431,20241015,108.58,1599,-43.78,20250116,700,28.43,20250508,2790,-67.78,20240830,431,108.58,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
 20250512,160714,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,1797,2,200.00,898,899,898,1033,765,899,898.50,0.00,0,0,899,899,899,899,899,899,899,30,134,500,530,1,1,6017471,54,-23.05,8.40,12,0.00,-39.00,107.00,3985,20240522,-77.44,431,20241015,108.58,1599,-43.78,20250116,700,28.43,20250508,2790,-67.78,20240830,431,108.58,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
 20250512,150722,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,1797,2,200.00,898,899,898,1033,765,899,898.50,0.00,0,0,899,899,899,899,899,899,899,30,134,500,530,1,1,6017471,54,-23.05,8.40,12,0.00,-39.00,107.00,3985,20240522,-77.44,431,20241015,108.58,1599,-43.78,20250116,700,28.43,20250508,2790,-67.78,20240830,431,108.58,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
 20250512,140721,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,1797,2,200.00,898,899,898,1033,765,899,898.50,0.00,0,0,899,899,899,899,899,899,899,30,134,500,530,1,1,6017471,54,-23.05,8.40,12,0.00,-39.00,107.00,3985,20240522,-77.44,431,20241015,108.58,1599,-43.78,20250116,700,28.43,20250508,2790,-67.78,20240830,431,108.58,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
diff --git a/103840/price/prices-20250501.csv b/103840/price/prices-20250501.csv
index 5151edd10020..f26e6a1b6eec 100644
--- a/103840/price/prices-20250501.csv
+++ b/103840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160717,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3155,0,3,0.00,234954495,73981,88.87,3160,3225,3145,4100,2210,3155,3175.88,4.26,0,-12567,3235,3195,3160,3120,3085,3215,3140,16,945,100,1950,5,1,16366428,516,-39.44,1.17,12,0.45,-80.00,2697.00,12380,20240613,-74.52,2715,20241209,16.21,3555,-11.25,20250225,2760,14.31,20250311,12380,-74.52,20240613,2715,16.21,20241209,1.62,Y,103840,100,16 억,,696672,N,N,2099,N,00,N
+20250513,150726,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3165,10,2,0.32,230274255,72498,87.08,3160,3225,3145,4100,2210,3155,3176.28,4.26,0,-12454,3235,3195,3160,3120,3085,3215,3140,16,945,100,1950,5,1,16366428,518,-39.56,1.17,12,0.44,-80.00,2697.00,12380,20240613,-74.43,2715,20241209,16.57,3555,-10.97,20250225,2760,14.67,20250311,12380,-74.43,20240613,2715,16.57,20241209,1.62,Y,103840,100,16 억,,696672,N,N,2798,N,00,N
+20250513,140726,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3155,0,3,0.00,218919155,68901,82.76,3160,3225,3150,4100,2210,3155,3177.30,4.26,0,-11949,3235,3195,3160,3120,3085,3215,3140,16,945,100,1950,5,1,16366428,516,-39.44,1.17,12,0.42,-80.00,2697.00,12380,20240613,-74.52,2715,20241209,16.21,3555,-11.25,20250225,2760,14.31,20250311,12380,-74.52,20240613,2715,16.21,20241209,1.62,Y,103840,100,16 억,,696672,N,N,2798,N,00,N
+20250513,130727,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3165,10,2,0.32,172192780,54107,64.99,3160,3225,3160,4100,2210,3155,3182.45,4.26,0,-7795,3235,3195,3160,3120,3085,3215,3140,16,945,100,1950,5,1,16366428,518,-39.56,1.17,12,0.33,-80.00,2697.00,12380,20240613,-74.43,2715,20241209,16.57,3555,-10.97,20250225,2760,14.67,20250311,12380,-74.43,20240613,2715,16.57,20241209,1.62,Y,103840,100,16 억,,696672,N,N,2798,N,00,N
+20250513,120729,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3170,15,2,0.48,155713005,48910,58.75,3160,3225,3160,4100,2210,3155,3183.66,4.26,0,-5150,3235,3195,3160,3120,3085,3215,3140,16,945,100,1950,5,1,16366428,519,-39.62,1.18,12,0.30,-80.00,2697.00,12380,20240613,-74.39,2715,20241209,16.76,3555,-10.83,20250225,2760,14.86,20250311,12380,-74.39,20240613,2715,16.76,20241209,1.62,Y,103840,100,16 억,,696672,N,N,2798,N,00,N
+20250513,110729,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3195,40,2,1.27,102259660,32107,38.57,3160,3225,3160,4100,2210,3155,3184.96,4.26,0,-3990,3235,3195,3160,3120,3085,3215,3140,16,945,100,1950,5,1,16366428,523,-39.94,1.18,12,0.20,-80.00,2697.00,12380,20240613,-74.19,2715,20241209,17.68,3555,-10.13,20250225,2760,15.76,20250311,12380,-74.19,20240613,2715,17.68,20241209,1.62,Y,103840,100,16 억,,696672,N,N,2798,N,00,N
+20250513,100730,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3180,25,2,0.79,63978535,20144,24.20,3160,3190,3160,4100,2210,3155,3176.06,4.26,0,-2852,3235,3195,3160,3120,3085,3215,3140,16,945,100,1950,5,1,16366428,520,-39.75,1.18,12,0.12,-80.00,2697.00,12380,20240613,-74.31,2715,20241209,17.13,3555,-10.55,20250225,2760,15.22,20250311,12380,-74.31,20240613,2715,17.13,20241209,1.62,Y,103840,100,16 억,,696672,N,N,2798,N,00,N
+20250513,090732,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3170,15,2,0.48,2450100,773,0.93,3160,3175,3160,4100,2210,3155,3169.60,4.26,0,-329,3235,3195,3160,3120,3085,3215,3140,16,945,100,1950,5,1,16366428,519,-39.62,1.18,12,0.00,-80.00,2697.00,12380,20240613,-74.39,2715,20241209,16.76,3555,-10.83,20250225,2760,14.86,20250311,12380,-74.39,20240613,2715,16.76,20241209,1.62,Y,103840,100,16 억,,696672,N,N,2798,N,00,N
 20250512,160714,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3155,35,2,1.12,260962530,82265,147.77,3130,3200,3125,4055,2185,3120,3172.22,4.12,0,25020,3213,3166,3133,3086,3053,3150,3070,16,935,100,1930,5,1,16366428,516,-39.44,1.17,12,0.50,-80.00,2697.00,12380,20240613,-74.52,2715,20241209,16.21,3555,-11.25,20250225,2760,14.31,20250311,12380,-74.52,20240613,2715,16.21,20241209,1.51,Y,103840,100,16 억,,674888,N,N,2798,N,00,N
 20250512,150723,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3165,45,2,1.44,225207535,70950,127.45,3130,3200,3125,4055,2185,3120,3174.17,4.12,0,22928,3213,3166,3133,3086,3053,3150,3070,16,935,100,1930,5,1,16366428,518,-39.56,1.17,12,0.43,-80.00,2697.00,12380,20240613,-74.43,2715,20241209,16.57,3555,-10.97,20250225,2760,14.67,20250311,12380,-74.43,20240613,2715,16.57,20241209,1.51,Y,103840,100,16 억,,674888,N,N,1378,N,00,N
 20250512,140721,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3185,65,2,2.08,211440560,66609,119.65,3130,3200,3125,4055,2185,3120,3174.35,4.12,0,21635,3213,3166,3133,3086,3053,3150,3070,16,935,100,1930,5,1,16366428,521,-39.81,1.18,12,0.41,-80.00,2697.00,12380,20240613,-74.27,2715,20241209,17.31,3555,-10.41,20250225,2760,15.40,20250311,12380,-74.27,20240613,2715,17.31,20241209,1.51,Y,103840,100,16 억,,674888,N,N,1378,N,00,N
diff --git a/104040/price/prices-20250501.csv b/104040/price/prices-20250501.csv
index 9e124c466dcf..c8bcdbb37c5b 100644
--- a/104040/price/prices-20250501.csv
+++ b/104040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,911,2,2,0.22,81766493,89267,75.44,910,930,903,1181,637,909,915.99,0.68,0,11076,927,917,908,898,889,923,904,47,272,100,590,1,1,47224987,430,45.55,0.65,12,0.19,20.00,1394.00,1286,20241016,-29.16,740,20250404,23.11,1245,-26.83,20250423,740,23.11,20250404,1286,-29.16,20241016,740,23.11,20250404,0.45,Y,104040,100,47 억,,320225,N,N,0,N,00,N
+20250513,150726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,921,12,2,1.32,75180754,82071,69.36,910,930,903,1181,637,909,916.05,0.68,0,11702,927,917,908,898,889,923,904,47,272,100,590,1,1,47224987,435,46.05,0.66,12,0.17,20.00,1394.00,1286,20241016,-28.38,740,20250404,24.46,1245,-26.02,20250423,740,24.46,20250404,1286,-28.38,20241016,740,24.46,20250404,0.45,Y,104040,100,47 억,,320225,N,N,0,N,00,N
+20250513,140727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,920,11,2,1.21,67114206,73242,61.90,910,930,903,1181,637,909,916.33,0.68,0,10794,927,917,908,898,889,923,904,47,272,100,590,1,1,47224987,434,46.00,0.66,12,0.16,20.00,1394.00,1286,20241016,-28.46,740,20250404,24.32,1245,-26.10,20250423,740,24.32,20250404,1286,-28.46,20241016,740,24.32,20250404,0.45,Y,104040,100,47 억,,320225,N,N,0,N,00,N
+20250513,130727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,926,17,2,1.87,54347110,59408,50.21,910,930,903,1181,637,909,914.81,0.68,0,9598,927,917,908,898,889,923,904,47,272,100,590,1,1,47224987,437,46.30,0.66,12,0.13,20.00,1394.00,1286,20241016,-27.99,740,20250404,25.14,1245,-25.62,20250423,740,25.14,20250404,1286,-27.99,20241016,740,25.14,20250404,0.45,Y,104040,100,47 억,,320225,N,N,0,N,00,N
+20250513,120729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,917,8,2,0.88,30609438,33547,28.35,910,930,903,1181,637,909,912.43,0.68,0,8473,927,917,908,898,889,923,904,47,272,100,590,1,1,47224987,433,45.85,0.66,12,0.07,20.00,1394.00,1286,20241016,-28.69,740,20250404,23.92,1245,-26.35,20250423,740,23.92,20250404,1286,-28.69,20241016,740,23.92,20250404,0.45,Y,104040,100,47 억,,320225,N,N,0,N,00,N
+20250513,110729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,917,8,2,0.88,27546355,30205,25.53,910,930,903,1181,637,909,911.98,0.68,0,8263,927,917,908,898,889,923,904,47,272,100,590,1,1,47224987,433,45.85,0.66,12,0.06,20.00,1394.00,1286,20241016,-28.69,740,20250404,23.92,1245,-26.35,20250423,740,23.92,20250404,1286,-28.69,20241016,740,23.92,20250404,0.45,Y,104040,100,47 억,,320225,N,N,0,N,00,N
+20250513,100730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,916,7,2,0.77,19785474,21705,18.34,910,930,903,1181,637,909,911.56,0.68,0,5264,927,917,908,898,889,923,904,47,272,100,590,1,1,47224987,433,45.80,0.66,12,0.05,20.00,1394.00,1286,20241016,-28.77,740,20250404,23.78,1245,-26.43,20250423,740,23.78,20250404,1286,-28.77,20241016,740,23.78,20250404,0.45,Y,104040,100,47 억,,320225,N,N,0,N,00,N
+20250513,090733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,915,6,2,0.66,3176917,3478,2.94,910,930,903,1181,637,909,913.43,0.68,0,-7,927,917,908,898,889,923,904,47,272,100,590,1,1,47224987,432,45.75,0.66,12,0.01,20.00,1394.00,1286,20241016,-28.85,740,20250404,23.65,1245,-26.51,20250423,740,23.65,20250404,1286,-28.85,20241016,740,23.65,20250404,0.45,Y,104040,100,47 억,,320225,N,N,0,N,00,N
 20250512,160715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,909,10,2,1.11,107481959,118139,252.18,899,918,899,1168,630,899,909.79,0.68,0,4541,914,906,901,893,888,904,891,47,269,100,590,1,1,47224987,429,45.45,0.65,12,0.25,20.00,1394.00,1286,20241016,-29.32,740,20250404,22.84,1245,-26.99,20250423,740,22.84,20250404,1286,-29.32,20241016,740,22.84,20250404,0.48,Y,104040,100,47 억,,319297,N,N,0,N,00,N
 20250512,150723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,910,11,2,1.22,104940633,115344,246.21,899,918,899,1168,630,899,909.81,0.68,0,4541,914,906,901,893,888,904,891,47,269,100,590,1,1,47224987,430,45.50,0.65,12,0.24,20.00,1394.00,1286,20241016,-29.24,740,20250404,22.97,1245,-26.91,20250423,740,22.97,20250404,1286,-29.24,20241016,740,22.97,20250404,0.48,Y,104040,100,47 억,,319297,N,N,0,N,00,N
 20250512,140721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,906,7,2,0.78,100950303,110956,236.85,899,918,899,1168,630,899,909.82,0.68,0,4071,914,906,901,893,888,904,891,47,269,100,590,1,1,47224987,428,45.30,0.65,12,0.23,20.00,1394.00,1286,20241016,-29.55,740,20250404,22.43,1245,-27.23,20250423,740,22.43,20250404,1286,-29.55,20241016,740,22.43,20250404,0.48,Y,104040,100,47 억,,319297,N,N,0,N,00,N
diff --git a/104200/price/prices-20250501.csv b/104200/price/prices-20250501.csv
index 2aa18d3fa1a8..8ae367600f32 100644
--- a/104200/price/prices-20250501.csv
+++ b/104200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3060,-90,5,-2.86,85032480,27501,149.80,3115,3145,3055,4095,2205,3150,3091.98,2.82,0,-3582,3190,3170,3130,3110,3070,3180,3120,74,945,500,2010,5,1,14827550,454,-3.58,0.68,12,0.19,-855.00,4510.00,4925,20240715,-37.87,2580,20241210,18.60,3750,-18.40,20250225,2620,16.79,20250203,4925,-37.87,20240715,2580,18.60,20241210,3.18,Y,104200,500,74 억,,417785,N,N,1004,N,00,N
+20250513,150726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3060,-90,5,-2.86,76400475,24680,134.44,3115,3145,3060,4095,2205,3150,3095.64,2.82,0,-3331,3190,3170,3130,3110,3070,3180,3120,74,945,500,2010,5,1,14827550,454,-3.58,0.68,12,0.17,-855.00,4510.00,4925,20240715,-37.87,2580,20241210,18.60,3750,-18.40,20250225,2620,16.79,20250203,4925,-37.87,20240715,2580,18.60,20241210,3.18,Y,104200,500,74 억,,417785,N,N,0,N,00,N
+20250513,140727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3070,-80,5,-2.54,66752290,21533,117.29,3115,3145,3060,4095,2205,3150,3100.00,2.82,0,-1648,3190,3170,3130,3110,3070,3180,3120,74,945,500,2010,5,1,14827550,455,-3.59,0.68,12,0.15,-855.00,4510.00,4925,20240715,-37.66,2580,20241210,18.99,3750,-18.13,20250225,2620,17.18,20250203,4925,-37.66,20240715,2580,18.99,20241210,3.18,Y,104200,500,74 억,,417785,N,N,0,N,00,N
+20250513,130728,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,-60,5,-1.90,53566150,17236,93.89,3115,3145,3080,4095,2205,3150,3107.81,2.82,0,254,3190,3170,3130,3110,3070,3180,3120,74,945,500,2010,5,1,14827550,458,-3.61,0.69,12,0.12,-855.00,4510.00,4925,20240715,-37.26,2580,20241210,19.77,3750,-17.60,20250225,2620,17.94,20250203,4925,-37.26,20240715,2580,19.77,20241210,3.18,Y,104200,500,74 억,,417785,N,N,0,N,00,N
+20250513,120729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3105,-45,5,-1.43,36296105,11650,63.46,3115,3145,3100,4095,2205,3150,3115.55,2.82,0,1903,3190,3170,3130,3110,3070,3180,3120,74,945,500,2010,5,1,14827550,460,-3.63,0.69,12,0.08,-855.00,4510.00,4925,20240715,-36.95,2580,20241210,20.35,3750,-17.20,20250225,2620,18.51,20250203,4925,-36.95,20240715,2580,20.35,20241210,3.18,Y,104200,500,74 억,,417785,N,N,0,N,00,N
+20250513,110729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3120,-30,5,-0.95,33919780,10885,59.29,3115,3145,3100,4095,2205,3150,3116.19,2.82,0,1910,3190,3170,3130,3110,3070,3180,3120,74,945,500,2010,5,1,14827550,463,-3.65,0.69,12,0.07,-855.00,4510.00,4925,20240715,-36.65,2580,20241210,20.93,3750,-16.80,20250225,2620,19.08,20250203,4925,-36.65,20240715,2580,20.93,20241210,3.18,Y,104200,500,74 억,,417785,N,N,0,N,00,N
+20250513,100731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,-35,5,-1.11,12080765,3871,21.09,3115,3140,3115,4095,2205,3150,3120.84,2.82,0,649,3190,3170,3130,3110,3070,3180,3120,74,945,500,2010,5,1,14827550,462,-3.64,0.69,12,0.03,-855.00,4510.00,4925,20240715,-36.75,2580,20241210,20.74,3750,-16.93,20250225,2620,18.89,20250203,4925,-36.75,20240715,2580,20.74,20241210,3.18,Y,104200,500,74 억,,417785,N,N,0,N,00,N
+20250513,090733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,-10,5,-0.32,3261140,1046,5.70,3115,3140,3115,4095,2205,3150,3117.72,2.82,0,183,3190,3170,3130,3110,3070,3180,3120,74,945,500,2010,5,1,14827550,466,-3.67,0.70,12,0.01,-855.00,4510.00,4925,20240715,-36.24,2580,20241210,21.71,3750,-16.27,20250225,2620,19.85,20250203,4925,-36.24,20240715,2580,21.71,20241210,3.18,Y,104200,500,74 억,,417785,N,N,0,N,00,N
 20250512,160715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,35,2,1.12,56785315,18160,94.50,3115,3150,3090,4045,2185,3115,3126.94,2.77,0,7880,3221,3167,3126,3072,3031,3147,3052,74,930,500,1990,5,1,14827550,467,-3.68,0.70,12,0.12,-855.00,4510.00,4925,20240715,-36.04,2580,20241210,22.09,3750,-16.00,20250225,2620,20.23,20250203,4925,-36.04,20240715,2580,22.09,20241210,3.16,Y,104200,500,74 억,,410135,N,N,847,N,00,N
 20250512,150723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,20,2,0.64,53505890,17118,89.08,3115,3145,3090,4045,2185,3115,3125.71,2.77,0,7111,3221,3167,3126,3072,3031,3147,3052,74,930,500,1990,5,1,14827550,465,-3.67,0.70,12,0.12,-855.00,4510.00,4925,20240715,-36.35,2580,20241210,21.51,3750,-16.40,20250225,2620,19.66,20250203,4925,-36.35,20240715,2580,21.51,20241210,3.16,Y,104200,500,74 억,,410135,N,N,847,N,00,N
 20250512,140721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,20,2,0.64,45783400,14657,76.27,3115,3145,3090,4045,2185,3115,3123.65,2.77,0,5802,3221,3167,3126,3072,3031,3147,3052,74,930,500,1990,5,1,14827550,465,-3.67,0.70,12,0.10,-855.00,4510.00,4925,20240715,-36.35,2580,20241210,21.51,3750,-16.40,20250225,2620,19.66,20250203,4925,-36.35,20240715,2580,21.51,20241210,3.16,Y,104200,500,74 억,,410135,N,N,847,N,00,N
diff --git a/104460/price/prices-20250501.csv b/104460/price/prices-20250501.csv
index 663333d52a4d..93439795307b 100644
--- a/104460/price/prices-20250501.csv
+++ b/104460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14740,110,2,0.75,268298340,18295,80.38,14630,14760,14540,19010,10250,14630,14665.12,4.16,0,-4022,14943,14786,14693,14536,14443,14740,14490,54,4380,500,10530,10,1,10713625,1579,8.69,1.18,12,0.17,1697.00,12528.00,22850,20240430,-35.49,9510,20241025,54.99,16690,-11.68,20250306,11110,32.67,20250203,22400,-34.20,20240523,9510,54.99,20241025,0.93,Y,104460,500,53 억,,446077,N,N,4120,N,00,N
+20250513,150726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14720,90,2,0.62,261243690,17816,78.28,14630,14760,14540,19010,10250,14630,14663.43,4.16,0,-3958,14943,14786,14693,14536,14443,14740,14490,54,4380,500,10530,10,1,10713625,1577,8.67,1.17,12,0.17,1697.00,12528.00,22850,20240430,-35.58,9510,20241025,54.78,16690,-11.80,20250306,11110,32.49,20250203,22400,-34.29,20240523,9510,54.78,20241025,0.93,Y,104460,500,53 억,,446077,N,N,3321,N,00,N
+20250513,140727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14710,80,2,0.55,249835190,17041,74.87,14630,14760,14540,19010,10250,14630,14660.83,4.16,0,-3714,14943,14786,14693,14536,14443,14740,14490,54,4380,500,10530,10,1,10713625,1576,8.67,1.17,12,0.16,1697.00,12528.00,22850,20240430,-35.62,9510,20241025,54.68,16690,-11.86,20250306,11110,32.40,20250203,22400,-34.33,20240523,9510,54.68,20241025,0.93,Y,104460,500,53 억,,446077,N,N,3321,N,00,N
+20250513,130728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14710,80,2,0.55,206919090,14125,62.06,14630,14760,14540,19010,10250,14630,14649.14,4.16,0,-3484,14943,14786,14693,14536,14443,14740,14490,54,4380,500,10530,10,1,10713625,1576,8.67,1.17,12,0.13,1697.00,12528.00,22850,20240430,-35.62,9510,20241025,54.68,16690,-11.86,20250306,11110,32.40,20250203,22400,-34.33,20240523,9510,54.68,20241025,0.93,Y,104460,500,53 억,,446077,N,N,3321,N,00,N
+20250513,120730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14740,110,2,0.75,176901120,12085,53.10,14630,14760,14540,19010,10250,14630,14638.07,4.16,0,-1554,14943,14786,14693,14536,14443,14740,14490,54,4380,500,10530,10,1,10713625,1579,8.69,1.18,12,0.11,1697.00,12528.00,22850,20240430,-35.49,9510,20241025,54.99,16690,-11.68,20250306,11110,32.67,20250203,22400,-34.20,20240523,9510,54.99,20241025,0.93,Y,104460,500,53 억,,446077,N,N,3321,N,00,N
+20250513,110729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14620,-10,5,-0.07,123377900,8442,37.09,14630,14660,14540,19010,10250,14630,14614.77,4.16,0,-212,14943,14786,14693,14536,14443,14740,14490,54,4380,500,10530,10,1,10713625,1566,8.62,1.17,12,0.08,1697.00,12528.00,22850,20240430,-36.02,9510,20241025,53.73,16690,-12.40,20250306,11110,31.59,20250203,22400,-34.73,20240523,9510,53.73,20241025,0.93,Y,104460,500,53 억,,446077,N,N,3321,N,00,N
+20250513,100731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14620,-10,5,-0.07,91874490,6285,27.61,14630,14660,14540,19010,10250,14630,14618.06,4.16,0,470,14943,14786,14693,14536,14443,14740,14490,54,4380,500,10530,10,1,10713625,1566,8.62,1.17,12,0.06,1697.00,12528.00,22850,20240430,-36.02,9510,20241025,53.73,16690,-12.40,20250306,11110,31.59,20250203,22400,-34.73,20240523,9510,53.73,20241025,0.93,Y,104460,500,53 억,,446077,N,N,3321,N,00,N
+20250513,090733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14630,0,3,0.00,30340710,2075,9.12,14630,14660,14540,19010,10250,14630,14622.03,4.16,0,949,14943,14786,14693,14536,14443,14740,14490,54,4380,500,10530,10,1,10713625,1567,8.62,1.17,12,0.02,1697.00,12528.00,22850,20240430,-35.97,9510,20241025,53.84,16690,-12.34,20250306,11110,31.68,20250203,22400,-34.69,20240523,9510,53.84,20241025,0.93,Y,104460,500,53 억,,446077,N,N,3321,N,00,N
 20250512,160715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14630,-180,5,-1.22,319339450,21674,138.30,14850,14850,14600,19250,10370,14810,14735.20,4.21,0,-5244,14970,14890,14770,14690,14570,14830,14630,54,4440,500,10660,10,1,10713625,1567,8.62,1.17,12,0.20,1697.00,12528.00,22850,20240430,-35.97,9510,20241025,53.84,16690,-12.34,20250306,11110,31.68,20250203,22400,-34.69,20240523,9510,53.84,20241025,0.97,Y,104460,500,53 억,,451408,N,N,3321,N,00,N
 20250512,150723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14700,-110,5,-0.74,254044850,17219,109.87,14850,14850,14690,19250,10370,14810,14753.75,4.21,0,-3395,14970,14890,14770,14690,14570,14830,14630,54,4440,500,10660,10,1,10713625,1575,8.66,1.17,12,0.16,1697.00,12528.00,22850,20240430,-35.67,9510,20241025,54.57,16690,-11.92,20250306,11110,32.31,20250203,22400,-34.38,20240523,9510,54.57,20241025,0.97,Y,104460,500,53 억,,451408,N,N,3015,N,00,N
 20250512,140721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14810,0,3,0.00,194075400,13152,83.92,14850,14850,14720,19250,10370,14810,14756.34,4.21,0,-1666,14970,14890,14770,14690,14570,14830,14630,54,4440,500,10660,10,1,10713625,1587,8.73,1.18,12,0.12,1697.00,12528.00,22850,20240430,-35.19,9510,20241025,55.73,16690,-11.26,20250306,11110,33.30,20250203,22400,-33.88,20240523,9510,55.73,20241025,0.97,Y,104460,500,53 억,,451408,N,N,3015,N,00,N
diff --git a/104480/price/prices-20250501.csv b/104480/price/prices-20250501.csv
index f58a4a189993..f6035f45df6d 100644
--- a/104480/price/prices-20250501.csv
+++ b/104480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160718,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1475,1,2,0.07,115267563,78027,55.39,1495,1495,1466,1916,1032,1474,1477.28,2.58,0,-5491,1506,1489,1468,1451,1430,1498,1460,454,442,500,1090,1,1,90895434,1341,-1.20,0.12,12,0.09,-1233.00,12191.00,2050,20241223,-28.05,1190,20241209,23.95,1829,-19.35,20250108,1318,11.91,20250409,2050,-28.05,20241223,1190,23.95,20241209,2.60,Y,104480,500,454 억,,2341757,N,N,0,N,00,N
+20250513,150727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1474,0,3,0.00,109668848,74232,52.70,1495,1495,1466,1916,1032,1474,1477.38,2.58,0,-5176,1506,1489,1468,1451,1430,1498,1460,454,442,500,1090,1,1,90895434,1340,-1.20,0.12,12,0.08,-1233.00,12191.00,2050,20241223,-28.10,1190,20241209,23.87,1829,-19.41,20250108,1318,11.84,20250409,2050,-28.10,20241223,1190,23.87,20241209,2.60,Y,104480,500,454 억,,2341757,N,N,0,N,00,N
+20250513,140727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1477,3,2,0.20,105068081,71109,50.48,1495,1495,1466,1916,1032,1474,1477.56,2.58,0,-3560,1506,1489,1468,1451,1430,1498,1460,454,442,500,1090,1,1,90895434,1343,-1.20,0.12,12,0.08,-1233.00,12191.00,2050,20241223,-27.95,1190,20241209,24.12,1829,-19.25,20250108,1318,12.06,20250409,2050,-27.95,20241223,1190,24.12,20241209,2.60,Y,104480,500,454 억,,2341757,N,N,0,N,00,N
+20250513,130728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1476,2,2,0.14,74882495,50611,35.93,1495,1495,1471,1916,1032,1474,1479.57,2.58,0,-1878,1506,1489,1468,1451,1430,1498,1460,454,442,500,1090,1,1,90895434,1342,-1.20,0.12,12,0.06,-1233.00,12191.00,2050,20241223,-28.00,1190,20241209,24.03,1829,-19.30,20250108,1318,11.99,20250409,2050,-28.00,20241223,1190,24.03,20241209,2.60,Y,104480,500,454 억,,2341757,N,N,0,N,00,N
+20250513,120730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1479,5,2,0.34,65869814,44524,31.61,1495,1495,1471,1916,1032,1474,1479.42,2.58,0,-1896,1506,1489,1468,1451,1430,1498,1460,454,442,500,1090,1,1,90895434,1344,-1.20,0.12,12,0.05,-1233.00,12191.00,2050,20241223,-27.85,1190,20241209,24.29,1829,-19.14,20250108,1318,12.22,20250409,2050,-27.85,20241223,1190,24.29,20241209,2.60,Y,104480,500,454 억,,2341757,N,N,0,N,00,N
+20250513,110730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1484,10,2,0.68,48692452,32934,23.38,1495,1495,1471,1916,1032,1474,1478.49,2.58,0,-7154,1506,1489,1468,1451,1430,1498,1460,454,442,500,1090,1,1,90895434,1349,-1.20,0.12,12,0.04,-1233.00,12191.00,2050,20241223,-27.61,1190,20241209,24.71,1829,-18.86,20250108,1318,12.59,20250409,2050,-27.61,20241223,1190,24.71,20241209,2.60,Y,104480,500,454 억,,2341757,N,N,0,N,00,N
+20250513,100731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1475,1,2,0.07,29417373,19884,14.12,1495,1495,1471,1916,1032,1474,1479.45,2.58,0,-8476,1506,1489,1468,1451,1430,1498,1460,454,442,500,1090,1,1,90895434,1341,-1.20,0.12,12,0.02,-1233.00,12191.00,2050,20241223,-28.05,1190,20241209,23.95,1829,-19.35,20250108,1318,11.91,20250409,2050,-28.05,20241223,1190,23.95,20241209,2.60,Y,104480,500,454 억,,2341757,N,N,0,N,00,N
+20250513,090733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1484,10,2,0.68,7963439,5349,3.80,1495,1495,1482,1916,1032,1474,1488.77,2.58,0,-4011,1506,1489,1468,1451,1430,1498,1460,454,442,500,1090,1,1,90895434,1349,-1.20,0.12,12,0.01,-1233.00,12191.00,2050,20241223,-27.61,1190,20241209,24.71,1829,-18.86,20250108,1318,12.59,20250409,2050,-27.61,20241223,1190,24.71,20241209,2.60,Y,104480,500,454 억,,2341757,N,N,0,N,00,N
 20250512,160715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1474,4,2,0.27,207133430,140711,95.95,1470,1485,1447,1911,1029,1470,1472.05,2.53,0,44304,1527,1498,1469,1440,1411,1484,1426,454,441,500,1080,1,1,90895434,1340,-1.20,0.12,12,0.15,-1233.00,12191.00,2050,20241223,-28.10,1190,20241209,23.87,1829,-19.41,20250108,1318,11.84,20250409,2050,-28.10,20241223,1190,23.87,20241209,2.58,Y,104480,500,454 억,,2296823,N,N,0,N,00,N
 20250512,150724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1474,4,2,0.27,196089771,133216,90.84,1470,1485,1447,1911,1029,1470,1471.97,2.53,0,44307,1527,1498,1469,1440,1411,1484,1426,454,441,500,1080,1,1,90895434,1340,-1.20,0.12,12,0.15,-1233.00,12191.00,2050,20241223,-28.10,1190,20241209,23.87,1829,-19.41,20250108,1318,11.84,20250409,2050,-28.10,20241223,1190,23.87,20241209,2.58,Y,104480,500,454 억,,2296823,N,N,0,N,00,N
 20250512,140722,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1474,4,2,0.27,142050132,96616,65.88,1470,1485,1447,1911,1029,1470,1470.25,2.53,0,24430,1527,1498,1469,1440,1411,1484,1426,454,441,500,1080,1,1,90895434,1340,-1.20,0.12,12,0.11,-1233.00,12191.00,2050,20241223,-28.10,1190,20241209,23.87,1829,-19.41,20250108,1318,11.84,20250409,2050,-28.10,20241223,1190,23.87,20241209,2.58,Y,104480,500,454 억,,2296823,N,N,0,N,00,N
diff --git a/104540/price/prices-20250501.csv b/104540/price/prices-20250501.csv
index fb4175d29d04..5f26b61093bd 100644
--- a/104540/price/prices-20250501.csv
+++ b/104540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160718,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6620,30,2,0.46,258469060,39024,45.33,6530,6680,6500,8560,4620,6590,6623.34,2.17,0,11164,6883,6736,6603,6456,6323,6670,6390,64,1970,500,4340,10,1,12785740,846,-34.30,1.23,12,0.31,-193.00,5368.00,9770,20240507,-32.24,4685,20241209,41.30,7880,-15.99,20250124,4950,33.74,20250409,9410,-29.65,20240514,4685,41.30,20241209,1.97,Y,104540,500,63 억,,277136,N,N,0,N,00,N
+20250513,150727,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6650,60,2,0.91,253270100,38240,44.42,6530,6680,6500,8560,4620,6590,6623.17,2.17,0,10911,6883,6736,6603,6456,6323,6670,6390,64,1970,500,4340,10,1,12785740,850,-34.46,1.24,12,0.30,-193.00,5368.00,9770,20240507,-31.93,4685,20241209,41.94,7880,-15.61,20250124,4950,34.34,20250409,9410,-29.33,20240514,4685,41.94,20241209,1.97,Y,104540,500,63 억,,277136,N,N,0,N,00,N
+20250513,140728,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6610,20,2,0.30,209152960,31602,36.71,6530,6680,6500,8560,4620,6590,6618.35,2.17,0,9941,6883,6736,6603,6456,6323,6670,6390,64,1970,500,4340,10,1,12785740,845,-34.25,1.23,12,0.25,-193.00,5368.00,9770,20240507,-32.34,4685,20241209,41.09,7880,-16.12,20250124,4950,33.54,20250409,9410,-29.76,20240514,4685,41.09,20241209,1.97,Y,104540,500,63 억,,277136,N,N,0,N,00,N
+20250513,130728,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6660,70,2,1.06,197688650,29871,34.70,6530,6680,6500,8560,4620,6590,6618.08,2.17,0,9305,6883,6736,6603,6456,6323,6670,6390,64,1970,500,4340,10,1,12785740,852,-34.51,1.24,12,0.23,-193.00,5368.00,9770,20240507,-31.83,4685,20241209,42.16,7880,-15.48,20250124,4950,34.55,20250409,9410,-29.22,20240514,4685,42.16,20241209,1.97,Y,104540,500,63 억,,277136,N,N,0,N,00,N
+20250513,120730,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6660,70,2,1.06,154417900,23366,27.14,6530,6680,6500,8560,4620,6590,6608.66,2.17,0,6185,6883,6736,6603,6456,6323,6670,6390,64,1970,500,4340,10,1,12785740,852,-34.51,1.24,12,0.18,-193.00,5368.00,9770,20240507,-31.83,4685,20241209,42.16,7880,-15.48,20250124,4950,34.55,20250409,9410,-29.22,20240514,4685,42.16,20241209,1.97,Y,104540,500,63 억,,277136,N,N,0,N,00,N
+20250513,110730,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6660,70,2,1.06,138671520,20997,24.39,6530,6680,6500,8560,4620,6590,6604.35,2.17,0,4785,6883,6736,6603,6456,6323,6670,6390,64,1970,500,4340,10,1,12785740,852,-34.51,1.24,12,0.16,-193.00,5368.00,9770,20240507,-31.83,4685,20241209,42.16,7880,-15.48,20250124,4950,34.55,20250409,9410,-29.22,20240514,4685,42.16,20241209,1.97,Y,104540,500,63 억,,277136,N,N,0,N,00,N
+20250513,100731,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6600,10,2,0.15,91479400,13902,16.15,6530,6650,6500,8560,4620,6590,6580.30,2.17,0,4103,6883,6736,6603,6456,6323,6670,6390,64,1970,500,4340,10,1,12785740,844,-34.20,1.23,12,0.11,-193.00,5368.00,9770,20240507,-32.45,4685,20241209,40.88,7880,-16.24,20250124,4950,33.33,20250409,9410,-29.86,20240514,4685,40.88,20241209,1.97,Y,104540,500,63 억,,277136,N,N,0,N,00,N
+20250513,090734,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6640,50,2,0.76,15000470,2276,2.64,6530,6650,6530,8560,4620,6590,6590.72,2.17,0,387,6883,6736,6603,6456,6323,6670,6390,64,1970,500,4340,10,1,12785740,849,-34.40,1.24,12,0.02,-193.00,5368.00,9770,20240507,-32.04,4685,20241209,41.73,7880,-15.74,20250124,4950,34.14,20250409,9410,-29.44,20240514,4685,41.73,20241209,1.97,Y,104540,500,63 억,,277136,N,N,0,N,00,N
 20250512,160716,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6590,20,2,0.30,566554985,85915,226.45,6620,6750,6470,8540,4600,6570,6594.37,2.26,0,-11778,6716,6642,6496,6422,6276,6680,6460,64,1970,500,4330,10,1,12785740,843,-34.15,1.23,12,0.67,-193.00,5368.00,9770,20240507,-32.55,4685,20241209,40.66,7880,-16.37,20250124,4950,33.13,20250409,9410,-29.97,20240514,4685,40.66,20241209,2.00,Y,104540,500,63 억,,289338,N,N,534,N,00,N
 20250512,150724,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6620,50,2,0.76,546096495,82811,218.27,6620,6750,6470,8540,4600,6570,6594.49,2.26,0,-11618,6716,6642,6496,6422,6276,6680,6460,64,1970,500,4330,10,1,12785740,846,-34.30,1.23,12,0.65,-193.00,5368.00,9770,20240507,-32.24,4685,20241209,41.30,7880,-15.99,20250124,4950,33.74,20250409,9410,-29.65,20240514,4685,41.30,20241209,2.00,Y,104540,500,63 억,,289338,N,N,534,N,00,N
 20250512,140722,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6650,80,2,1.22,504808625,76557,201.78,6620,6750,6470,8540,4600,6570,6593.89,2.26,0,-12815,6716,6642,6496,6422,6276,6680,6460,64,1970,500,4330,10,1,12785740,850,-34.46,1.24,12,0.60,-193.00,5368.00,9770,20240507,-31.93,4685,20241209,41.94,7880,-15.61,20250124,4950,34.34,20250409,9410,-29.33,20240514,4685,41.94,20241209,2.00,Y,104540,500,63 억,,289338,N,N,534,N,00,N
diff --git a/104620/price/prices-20250501.csv b/104620/price/prices-20250501.csv
index fb8afd9374d2..9d2084378a9c 100644
--- a/104620/price/prices-20250501.csv
+++ b/104620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160718,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4915,15,2,0.31,129763893,26342,82.03,4935,4955,4900,6370,3430,4900,4926.12,2.58,0,-3770,4946,4922,4891,4867,4836,4935,4880,79,1470,500,3430,5,1,15842126,779,-16.44,2.14,12,0.17,-299.00,2292.00,8000,20240527,-38.56,4150,20241115,18.43,5520,-10.96,20250213,4430,10.95,20250409,8000,-38.56,20240527,4150,18.43,20241115,0.53,Y,104620,500,79 억,,408334,N,N,2745,N,00,N
+20250513,150727,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4930,30,2,0.61,127249973,25830,80.44,4935,4955,4900,6370,3430,4900,4926.44,2.58,0,-3621,4946,4922,4891,4867,4836,4935,4880,79,1470,500,3430,5,1,15842126,781,-16.49,2.15,12,0.16,-299.00,2292.00,8000,20240527,-38.38,4150,20241115,18.80,5520,-10.69,20250213,4430,11.29,20250409,8000,-38.38,20240527,4150,18.80,20241115,0.53,Y,104620,500,79 억,,408334,N,N,2665,N,00,N
+20250513,140728,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4915,15,2,0.31,112886251,22908,71.34,4935,4955,4900,6370,3430,4900,4927.81,2.58,0,-3911,4946,4922,4891,4867,4836,4935,4880,79,1470,500,3430,5,1,15842126,779,-16.44,2.14,12,0.14,-299.00,2292.00,8000,20240527,-38.56,4150,20241115,18.43,5520,-10.96,20250213,4430,10.95,20250409,8000,-38.56,20240527,4150,18.43,20241115,0.53,Y,104620,500,79 억,,408334,N,N,2665,N,00,N
+20250513,130729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4925,25,2,0.51,96198336,19512,60.76,4935,4955,4900,6370,3430,4900,4930.21,2.58,0,-4628,4946,4922,4891,4867,4836,4935,4880,79,1470,500,3430,5,1,15842126,780,-16.47,2.15,12,0.12,-299.00,2292.00,8000,20240527,-38.44,4150,20241115,18.67,5520,-10.78,20250213,4430,11.17,20250409,8000,-38.44,20240527,4150,18.67,20241115,0.53,Y,104620,500,79 억,,408334,N,N,2665,N,00,N
+20250513,120731,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4940,40,2,0.82,92979355,18858,58.73,4935,4955,4900,6370,3430,4900,4930.50,2.58,0,-4783,4946,4922,4891,4867,4836,4935,4880,79,1470,500,3430,5,1,15842126,783,-16.52,2.16,12,0.12,-299.00,2292.00,8000,20240527,-38.25,4150,20241115,19.04,5520,-10.51,20250213,4430,11.51,20250409,8000,-38.25,20240527,4150,19.04,20241115,0.53,Y,104620,500,79 억,,408334,N,N,2665,N,00,N
+20250513,110730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4930,30,2,0.61,73142430,14832,46.19,4935,4955,4900,6370,3430,4900,4931.39,2.58,0,-5424,4946,4922,4891,4867,4836,4935,4880,79,1470,500,3430,5,1,15842126,781,-16.49,2.15,12,0.09,-299.00,2292.00,8000,20240527,-38.38,4150,20241115,18.80,5520,-10.69,20250213,4430,11.29,20250409,8000,-38.38,20240527,4150,18.80,20241115,0.53,Y,104620,500,79 억,,408334,N,N,2665,N,00,N
+20250513,100731,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4950,50,2,1.02,64574025,13091,40.77,4935,4955,4900,6370,3430,4900,4932.70,2.58,0,-5489,4946,4922,4891,4867,4836,4935,4880,79,1470,500,3430,5,1,15842126,784,-16.56,2.16,12,0.08,-299.00,2292.00,8000,20240527,-38.12,4150,20241115,19.28,5520,-10.33,20250213,4430,11.74,20250409,8000,-38.12,20240527,4150,19.28,20241115,0.53,Y,104620,500,79 억,,408334,N,N,2665,N,00,N
+20250513,090734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4940,40,2,0.82,534085,108,0.34,4935,4950,4935,6370,3430,4900,4945.23,2.58,0,-30,4946,4922,4891,4867,4836,4935,4880,79,1470,500,3430,5,1,15842126,783,-16.52,2.16,12,0.00,-299.00,2292.00,8000,20240527,-38.25,4150,20241115,19.04,5520,-10.51,20250213,4430,11.51,20250409,8000,-38.25,20240527,4150,19.04,20241115,0.53,Y,104620,500,79 억,,408334,N,N,2665,N,00,N
 20250512,160716,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4900,40,2,0.82,157120693,32108,131.44,4870,4915,4860,6310,3405,4860,4893.51,2.55,0,4224,4960,4910,4875,4825,4790,4892,4807,79,1450,500,3400,5,1,15842126,776,-16.39,2.14,12,0.20,-299.00,2292.00,8000,20240527,-38.75,4150,20241115,18.07,5520,-11.23,20250213,4430,10.61,20250409,8000,-38.75,20240527,4150,18.07,20241115,0.50,Y,104620,500,79 억,,404460,N,N,2665,N,00,N
 20250512,150724,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4910,50,2,1.03,153358708,31341,128.30,4870,4915,4860,6310,3405,4860,4893.23,2.55,0,4210,4960,4910,4875,4825,4790,4892,4807,79,1450,500,3400,5,1,15842126,778,-16.42,2.14,12,0.20,-299.00,2292.00,8000,20240527,-38.62,4150,20241115,18.31,5520,-11.05,20250213,4430,10.84,20250409,8000,-38.62,20240527,4150,18.31,20241115,0.50,Y,104620,500,79 억,,404460,N,N,2285,N,00,N
 20250512,140722,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4910,50,2,1.03,140665858,28755,117.71,4870,4910,4860,6310,3405,4860,4891.87,2.55,0,3140,4960,4910,4875,4825,4790,4892,4807,79,1450,500,3400,5,1,15842126,778,-16.42,2.14,12,0.18,-299.00,2292.00,8000,20240527,-38.62,4150,20241115,18.31,5520,-11.05,20250213,4430,10.84,20250409,8000,-38.62,20240527,4150,18.31,20241115,0.50,Y,104620,500,79 억,,404460,N,N,2285,N,00,N
diff --git a/104700/price/prices-20250501.csv b/104700/price/prices-20250501.csv
index 3cafc0531ee9..6ae3f42efa1a 100644
--- a/104700/price/prices-20250501.csv
+++ b/104700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160719,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8210,10,2,0.12,141169835,17160,121.94,8270,8270,8150,10660,5740,8200,8226.68,7.42,0,-633,8353,8276,8203,8126,8053,8275,8125,461,2460,1000,5900,10,1,36450000,2993,14.82,0.35,12,0.05,554.00,23132.00,12570,20240508,-34.69,7250,20250409,13.24,8650,-5.09,20250310,7250,13.24,20250409,12390,-33.74,20240513,7250,13.24,20250409,0.11,Y,104700,1000,460 억,,2703692,N,N,4394,N,00,N
+20250513,150728,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8250,50,2,0.61,136645655,16610,118.03,8270,8270,8150,10660,5740,8200,8226.71,7.42,0,-781,8353,8276,8203,8126,8053,8275,8125,461,2460,1000,5900,10,1,36450000,3007,14.89,0.36,12,0.05,554.00,23132.00,12570,20240508,-34.37,7250,20250409,13.79,8650,-4.62,20250310,7250,13.79,20250409,12390,-33.41,20240513,7250,13.79,20250409,0.11,Y,104700,1000,460 억,,2703692,N,N,1629,N,00,N
+20250513,140728,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8240,40,2,0.49,122332535,14872,105.68,8270,8270,8150,10660,5740,8200,8225.69,7.42,0,-1017,8353,8276,8203,8126,8053,8275,8125,461,2460,1000,5900,10,1,36450000,3003,14.87,0.36,12,0.04,554.00,23132.00,12570,20240508,-34.45,7250,20250409,13.66,8650,-4.74,20250310,7250,13.66,20250409,12390,-33.49,20240513,7250,13.66,20250409,0.11,Y,104700,1000,460 억,,2703692,N,N,1629,N,00,N
+20250513,130729,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8230,30,2,0.37,108618415,13204,93.83,8270,8270,8150,10660,5740,8200,8226.18,7.42,0,-898,8353,8276,8203,8126,8053,8275,8125,461,2460,1000,5900,10,1,36450000,3000,14.86,0.36,12,0.04,554.00,23132.00,12570,20240508,-34.53,7250,20250409,13.52,8650,-4.86,20250310,7250,13.52,20250409,12390,-33.58,20240513,7250,13.52,20250409,0.11,Y,104700,1000,460 억,,2703692,N,N,1629,N,00,N
+20250513,120731,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8225,25,2,0.30,97503755,11853,84.23,8270,8270,8150,10660,5740,8200,8226.08,7.42,0,-565,8353,8276,8203,8126,8053,8275,8125,461,2460,1000,5900,10,1,36450000,2998,14.85,0.36,12,0.03,554.00,23132.00,12570,20240508,-34.57,7250,20250409,13.45,8650,-4.91,20250310,7250,13.45,20250409,12390,-33.62,20240513,7250,13.45,20250409,0.11,Y,104700,1000,460 억,,2703692,N,N,1629,N,00,N
+20250513,110730,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8210,10,2,0.12,81682030,9929,70.55,8270,8270,8150,10660,5740,8200,8226.61,7.42,0,-247,8353,8276,8203,8126,8053,8275,8125,461,2460,1000,5900,10,1,36450000,2993,14.82,0.35,12,0.03,554.00,23132.00,12570,20240508,-34.69,7250,20250409,13.24,8650,-5.09,20250310,7250,13.24,20250409,12390,-33.74,20240513,7250,13.24,20250409,0.11,Y,104700,1000,460 억,,2703692,N,N,1629,N,00,N
+20250513,100732,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8250,50,2,0.61,22881180,2780,19.75,8270,8270,8200,10660,5740,8200,8230.64,7.42,0,-2028,8353,8276,8203,8126,8053,8275,8125,461,2460,1000,5900,10,1,36450000,3007,14.89,0.36,12,0.01,554.00,23132.00,12570,20240508,-34.37,7250,20250409,13.79,8650,-4.62,20250310,7250,13.79,20250409,12390,-33.41,20240513,7250,13.79,20250409,0.11,Y,104700,1000,460 억,,2703692,N,N,1629,N,00,N
+20250513,090734,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8250,50,2,0.61,1121010,136,0.97,8270,8270,8200,10660,5740,8200,8242.72,7.42,0,-60,8353,8276,8203,8126,8053,8275,8125,461,2460,1000,5900,10,1,36450000,3007,14.89,0.36,12,0.00,554.00,23132.00,12570,20240508,-34.37,7250,20250409,13.79,8650,-4.62,20250310,7250,13.79,20250409,12390,-33.41,20240513,7250,13.79,20250409,0.11,Y,104700,1000,460 억,,2703692,N,N,1629,N,00,N
 20250512,160716,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8200,0,3,0.00,115368995,14049,91.73,8200,8280,8130,10660,5740,8200,8211.90,7.41,0,-33,8333,8266,8233,8166,8133,8250,8150,461,2460,1000,5900,10,1,36450000,2989,14.80,0.35,12,0.04,554.00,23132.00,12680,20240426,-35.33,7250,20250409,13.10,8650,-5.20,20250310,7250,13.10,20250409,12390,-33.82,20240513,7250,13.10,20250409,0.11,Y,104700,1000,460 억,,2700114,N,N,1629,N,00,N
 20250512,150724,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8170,-30,5,-0.37,112007170,13639,89.05,8200,8280,8130,10660,5740,8200,8212.27,7.41,0,206,8333,8266,8233,8166,8133,8250,8150,461,2460,1000,5900,10,1,36450000,2978,14.75,0.35,12,0.04,554.00,23132.00,12680,20240426,-35.57,7250,20250409,12.69,8650,-5.55,20250310,7250,12.69,20250409,12390,-34.06,20240513,7250,12.69,20250409,0.11,Y,104700,1000,460 억,,2700114,N,N,1716,N,00,N
 20250512,140723,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8200,0,3,0.00,87422530,10633,69.42,8200,8280,8180,10660,5740,8200,8221.81,7.41,0,904,8333,8266,8233,8166,8133,8250,8150,461,2460,1000,5900,10,1,36450000,2989,14.80,0.35,12,0.03,554.00,23132.00,12680,20240426,-35.33,7250,20250409,13.10,8650,-5.20,20250310,7250,13.10,20250409,12390,-33.82,20240513,7250,13.10,20250409,0.11,Y,104700,1000,460 억,,2700114,N,N,1716,N,00,N
diff --git a/104830/price/prices-20250501.csv b/104830/price/prices-20250501.csv
index f7b235db1919..d62c81542e76 100644
--- a/104830/price/prices-20250501.csv
+++ b/104830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20350,50,2,0.25,977447625,47829,73.78,20550,20600,20150,26350,14250,20300,20436.30,16.53,0,2780,20813,20556,20093,19836,19373,20685,19965,63,6050,500,14610,50,1,12608000,2566,8.07,0.53,12,0.38,2523.00,38164.00,38200,20240611,-46.73,16450,20241209,23.71,23850,-14.68,20250221,17080,19.15,20250102,38200,-46.73,20240611,16450,23.71,20241209,1.33,Y,104830,500,63 억,,2083750,N,N,32,N,00,N
+20250513,150728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20350,50,2,0.25,963262375,47131,72.70,20550,20600,20150,26350,14250,20300,20437.98,16.53,0,2633,20813,20556,20093,19836,19373,20685,19965,63,6050,500,14610,50,1,12608000,2566,8.07,0.53,12,0.37,2523.00,38164.00,38200,20240611,-46.73,16450,20241209,23.71,23850,-14.68,20250221,17080,19.15,20250102,38200,-46.73,20240611,16450,23.71,20241209,1.33,Y,104830,500,63 억,,2083750,N,N,520,N,00,N
+20250513,140728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20300,0,3,0.00,873772625,42732,65.91,20550,20600,20150,26350,14250,20300,20447.74,16.53,0,-19,20813,20556,20093,19836,19373,20685,19965,63,6050,500,14610,50,1,12608000,2559,8.05,0.53,12,0.34,2523.00,38164.00,38200,20240611,-46.86,16450,20241209,23.40,23850,-14.88,20250221,17080,18.85,20250102,38200,-46.86,20240611,16450,23.40,20241209,1.33,Y,104830,500,63 억,,2083750,N,N,520,N,00,N
+20250513,130729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20400,100,2,0.49,828601800,40516,62.50,20550,20600,20150,26350,14250,20300,20451.22,16.53,0,-6,20813,20556,20093,19836,19373,20685,19965,63,6050,500,14610,50,1,12608000,2572,8.09,0.53,12,0.32,2523.00,38164.00,38200,20240611,-46.60,16450,20241209,24.01,23850,-14.47,20250221,17080,19.44,20250102,38200,-46.60,20240611,16450,24.01,20241209,1.33,Y,104830,500,63 억,,2083750,N,N,520,N,00,N
+20250513,120731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20350,50,2,0.25,699458050,34223,52.79,20550,20600,20150,26350,14250,20300,20438.24,16.53,0,683,20813,20556,20093,19836,19373,20685,19965,63,6050,500,14610,50,1,12608000,2566,8.07,0.53,12,0.27,2523.00,38164.00,38200,20240611,-46.73,16450,20241209,23.71,23850,-14.68,20250221,17080,19.15,20250102,38200,-46.73,20240611,16450,23.71,20241209,1.33,Y,104830,500,63 억,,2083750,N,N,520,N,00,N
+20250513,110731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20550,250,2,1.23,620009000,30332,46.79,20550,20600,20150,26350,14250,20300,20440.76,16.53,0,374,20813,20556,20093,19836,19373,20685,19965,63,6050,500,14610,50,1,12608000,2591,8.15,0.54,12,0.24,2523.00,38164.00,38200,20240611,-46.20,16450,20241209,24.92,23850,-13.84,20250221,17080,20.32,20250102,38200,-46.20,20240611,16450,24.92,20241209,1.33,Y,104830,500,63 억,,2083750,N,N,520,N,00,N
+20250513,100732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20350,50,2,0.25,417822650,20470,31.58,20550,20600,20150,26350,14250,20300,20411.46,16.53,0,-4533,20813,20556,20093,19836,19373,20685,19965,63,6050,500,14610,50,1,12608000,2566,8.07,0.53,12,0.16,2523.00,38164.00,38200,20240611,-46.73,16450,20241209,23.71,23850,-14.68,20250221,17080,19.15,20250102,38200,-46.73,20240611,16450,23.71,20241209,1.33,Y,104830,500,63 억,,2083750,N,N,520,N,00,N
+20250513,090735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20550,250,2,1.23,173961300,8485,13.09,20550,20600,20350,26350,14250,20300,20502.22,16.53,0,2861,20813,20556,20093,19836,19373,20685,19965,63,6050,500,14610,50,1,12608000,2591,8.15,0.54,12,0.07,2523.00,38164.00,38200,20240611,-46.20,16450,20241209,24.92,23850,-13.84,20250221,17080,20.32,20250102,38200,-46.20,20240611,16450,24.92,20241209,1.33,Y,104830,500,63 억,,2083750,N,N,520,N,00,N
 20250512,160717,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20300,700,2,3.57,1276077700,63715,149.29,19690,20350,19630,25450,13720,19600,20027.25,16.32,0,25898,20566,20082,19816,19332,19066,19950,19200,63,5850,500,14110,50,1,12608000,2559,8.05,0.53,12,0.51,2523.00,38164.00,38200,20240611,-46.86,16450,20241209,23.40,23850,-14.88,20250221,17080,18.85,20250102,38200,-46.86,20240611,16450,23.40,20241209,1.33,Y,104830,500,63 억,,2057867,N,N,520,N,00,N
 20250512,150725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20300,700,2,3.57,1157056150,57846,135.53,19690,20350,19630,25450,13720,19600,20002.36,16.32,0,23817,20566,20082,19816,19332,19066,19950,19200,63,5850,500,14110,50,1,12608000,2559,8.05,0.53,12,0.46,2523.00,38164.00,38200,20240611,-46.86,16450,20241209,23.40,23850,-14.88,20250221,17080,18.85,20250102,38200,-46.86,20240611,16450,23.40,20241209,1.33,Y,104830,500,63 억,,2057867,N,N,1668,N,00,N
 20250512,140723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20000,400,2,2.04,934035525,46806,109.67,19690,20300,19630,25450,13720,19600,19955.47,16.32,0,19169,20566,20082,19816,19332,19066,19950,19200,63,5850,500,14110,50,1,12608000,2522,7.93,0.52,12,0.37,2523.00,38164.00,38200,20240611,-47.64,16450,20241209,21.58,23850,-16.14,20250221,17080,17.10,20250102,38200,-47.64,20240611,16450,21.58,20241209,1.33,Y,104830,500,63 억,,2057867,N,N,1668,N,00,N
diff --git a/105330/price/prices-20250501.csv b/105330/price/prices-20250501.csv
index 557baed639d1..917ad0bd656e 100644
--- a/105330/price/prices-20250501.csv
+++ b/105330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4090,-45,5,-1.09,185031915,45342,181.81,4135,4200,4020,5370,2895,4135,4080.80,0.79,0,2033,4298,4216,4133,4051,3968,4257,4092,80,1235,500,2720,5,1,16060028,657,19.11,0.51,12,0.28,214.00,8052.00,9560,20240613,-57.22,2920,20241209,40.07,4450,-8.09,20250424,3090,32.36,20250203,9560,-57.22,20240613,2920,40.07,20241209,1.74,Y,105330,500,80 억,,126843,N,N,544,N,00,N
+20250513,150728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4085,-50,5,-1.21,168896500,41376,165.91,4135,4200,4020,5370,2895,4135,4081.99,0.79,0,4146,4298,4216,4133,4051,3968,4257,4092,80,1235,500,2720,5,1,16060028,656,19.09,0.51,12,0.26,214.00,8052.00,9560,20240613,-57.27,2920,20241209,39.90,4450,-8.20,20250424,3090,32.20,20250203,9560,-57.27,20240613,2920,39.90,20241209,1.74,Y,105330,500,80 억,,126843,N,N,937,N,00,N
+20250513,140729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4060,-75,5,-1.81,150824220,36944,148.14,4135,4200,4020,5370,2895,4135,4082.51,0.79,0,5716,4298,4216,4133,4051,3968,4257,4092,80,1235,500,2720,5,1,16060028,652,18.97,0.50,12,0.23,214.00,8052.00,9560,20240613,-57.53,2920,20241209,39.04,4450,-8.76,20250424,3090,31.39,20250203,9560,-57.53,20240613,2920,39.04,20241209,1.74,Y,105330,500,80 억,,126843,N,N,937,N,00,N
+20250513,130729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4100,-35,5,-0.85,96647805,23594,94.61,4135,4200,4050,5370,2895,4135,4096.29,0.79,0,2595,4298,4216,4133,4051,3968,4257,4092,80,1235,500,2720,5,1,16060028,658,19.16,0.51,12,0.15,214.00,8052.00,9560,20240613,-57.11,2920,20241209,40.41,4450,-7.87,20250424,3090,32.69,20250203,9560,-57.11,20240613,2920,40.41,20241209,1.74,Y,105330,500,80 억,,126843,N,N,937,N,00,N
+20250513,120731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4135,0,3,0.00,48089375,11725,47.01,4135,4200,4060,5370,2895,4135,4101.44,0.79,0,2122,4298,4216,4133,4051,3968,4257,4092,80,1235,500,2720,5,1,16060028,664,19.32,0.51,12,0.07,214.00,8052.00,9560,20240613,-56.75,2920,20241209,41.61,4450,-7.08,20250424,3090,33.82,20250203,9560,-56.75,20240613,2920,41.61,20241209,1.74,Y,105330,500,80 억,,126843,N,N,937,N,00,N
+20250513,110731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4125,-10,5,-0.24,40853475,9965,39.96,4135,4200,4060,5370,2895,4135,4099.70,0.79,0,1711,4298,4216,4133,4051,3968,4257,4092,80,1235,500,2720,5,1,16060028,662,19.28,0.51,12,0.06,214.00,8052.00,9560,20240613,-56.85,2920,20241209,41.27,4450,-7.30,20250424,3090,33.50,20250203,9560,-56.85,20240613,2920,41.27,20241209,1.74,Y,105330,500,80 억,,126843,N,N,937,N,00,N
+20250513,100732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4115,-20,5,-0.48,39356095,9601,38.50,4135,4200,4060,5370,2895,4135,4099.17,0.79,0,1657,4298,4216,4133,4051,3968,4257,4092,80,1235,500,2720,5,1,16060028,661,19.23,0.51,12,0.06,214.00,8052.00,9560,20240613,-56.96,2920,20241209,40.92,4450,-7.53,20250424,3090,33.17,20250203,9560,-56.96,20240613,2920,40.92,20241209,1.74,Y,105330,500,80 억,,126843,N,N,937,N,00,N
+20250513,090735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4110,-25,5,-0.60,2864045,696,2.79,4135,4135,4100,5370,2895,4135,4115.01,0.79,0,-43,4298,4216,4133,4051,3968,4257,4092,80,1235,500,2720,5,1,16060028,660,19.21,0.51,12,0.00,214.00,8052.00,9560,20240613,-57.01,2920,20241209,40.75,4450,-7.64,20250424,3090,33.01,20250203,9560,-57.01,20240613,2920,40.75,20241209,1.74,Y,105330,500,80 억,,126843,N,N,937,N,00,N
 20250512,160717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4135,-15,5,-0.36,102042455,24895,93.78,4120,4215,4050,5390,2905,4150,4098.91,0.79,0,2955,4350,4250,4170,4070,3990,4210,4030,80,1240,500,2730,5,1,16060028,664,19.32,0.51,12,0.16,214.00,8052.00,9560,20240613,-56.75,2920,20241209,41.61,4450,-7.08,20250424,3090,33.82,20250203,9560,-56.75,20240613,2920,41.61,20241209,1.73,Y,105330,500,80 억,,126280,N,N,937,N,00,N
 20250512,150725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4140,-10,5,-0.24,89014905,21725,81.84,4120,4215,4050,5390,2905,4150,4097.35,0.79,0,3257,4350,4250,4170,4070,3990,4210,4030,80,1240,500,2730,5,1,16060028,665,19.35,0.51,12,0.14,214.00,8052.00,9560,20240613,-56.69,2920,20241209,41.78,4450,-6.97,20250424,3090,33.98,20250203,9560,-56.69,20240613,2920,41.78,20241209,1.73,Y,105330,500,80 억,,126280,N,N,1090,N,00,N
 20250512,140723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4105,-45,5,-1.08,69567285,16958,63.88,4120,4215,4050,5390,2905,4150,4102.33,0.79,0,1507,4350,4250,4170,4070,3990,4210,4030,80,1240,500,2730,5,1,16060028,659,19.18,0.51,12,0.11,214.00,8052.00,9560,20240613,-57.06,2920,20241209,40.58,4450,-7.75,20250424,3090,32.85,20250203,9560,-57.06,20240613,2920,40.58,20241209,1.73,Y,105330,500,80 억,,126280,N,N,1090,N,00,N
diff --git a/105550/price/prices-20250501.csv b/105550/price/prices-20250501.csv
index 7120b0db79af..e0e72c098a8b 100644
--- a/105550/price/prices-20250501.csv
+++ b/105550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,0,3,0.00,1097440154,334258,103.89,3270,3350,3215,4195,2265,3230,3283.21,1.21,0,-11320,3390,3310,3260,3180,3130,3285,3155,387,965,500,2190,5,1,77386914,2500,-10.03,2.66,12,0.43,-322.00,1214.00,5230,20250304,-38.24,2030,20240429,59.11,5230,-38.24,20250304,2195,47.15,20250120,5230,-38.24,20250304,2030,59.11,20240826,0.72,Y,105550,500,386 억,,937344,N,N,14965,N,00,N
+20250513,150728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,5,2,0.15,1060324182,322775,100.32,3270,3350,3215,4195,2265,3230,3285.03,1.21,0,-5881,3390,3310,3260,3180,3130,3285,3155,387,965,500,2190,5,1,77386914,2503,-10.05,2.66,12,0.42,-322.00,1214.00,5230,20250304,-38.15,2030,20240429,59.36,5230,-38.15,20250304,2195,47.38,20250120,5230,-38.15,20250304,2030,59.36,20240826,0.72,Y,105550,500,386 억,,937344,N,N,11017,N,00,N
+20250513,140729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,20,2,0.62,992535045,301834,93.81,3270,3350,3215,4195,2265,3230,3288.35,1.21,0,-3394,3390,3310,3260,3180,3130,3285,3155,387,965,500,2190,5,1,77386914,2515,-10.09,2.68,12,0.39,-322.00,1214.00,5230,20250304,-37.86,2030,20240429,60.10,5230,-37.86,20250304,2195,48.06,20250120,5230,-37.86,20250304,2030,60.10,20240826,0.72,Y,105550,500,386 억,,937344,N,N,11017,N,00,N
+20250513,130730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,10,2,0.31,912940622,277306,86.19,3270,3350,3215,4195,2265,3230,3292.18,1.21,0,7323,3390,3310,3260,3180,3130,3285,3155,387,965,500,2190,5,1,77386914,2507,-10.06,2.67,12,0.36,-322.00,1214.00,5230,20250304,-38.05,2030,20240429,59.61,5230,-38.05,20250304,2195,47.61,20250120,5230,-38.05,20250304,2030,59.61,20240826,0.72,Y,105550,500,386 억,,937344,N,N,11017,N,00,N
+20250513,120732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,55,2,1.70,804953497,244270,75.92,3270,3350,3215,4195,2265,3230,3295.34,1.21,0,16060,3390,3310,3260,3180,3130,3285,3155,387,965,500,2190,5,1,77386914,2542,-10.20,2.71,12,0.32,-322.00,1214.00,5230,20250304,-37.19,2030,20240429,61.82,5230,-37.19,20250304,2195,49.66,20250120,5230,-37.19,20250304,2030,61.82,20240826,0.72,Y,105550,500,386 억,,937344,N,N,11017,N,00,N
+20250513,110731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,120,2,3.72,650211227,197478,61.38,3270,3350,3215,4195,2265,3230,3292.58,1.21,0,24444,3390,3310,3260,3180,3130,3285,3155,387,965,500,2190,5,1,77386914,2592,-10.40,2.76,12,0.26,-322.00,1214.00,5230,20250304,-35.95,2030,20240429,65.02,5230,-35.95,20250304,2195,52.62,20250120,5230,-35.95,20250304,2030,65.02,20240826,0.72,Y,105550,500,386 억,,937344,N,N,11017,N,00,N
+20250513,100733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,80,2,2.48,370482587,113305,35.22,3270,3310,3215,4195,2265,3230,3269.78,1.21,0,10842,3390,3310,3260,3180,3130,3285,3155,387,965,500,2190,5,1,77386914,2562,-10.28,2.73,12,0.15,-322.00,1214.00,5230,20250304,-36.71,2030,20240429,63.05,5230,-36.71,20250304,2195,50.80,20250120,5230,-36.71,20250304,2030,63.05,20240826,0.72,Y,105550,500,386 억,,937344,N,N,11017,N,00,N
+20250513,090735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,50,2,1.55,77797810,24067,7.48,3270,3280,3215,4195,2265,3230,3232.55,1.21,0,1109,3390,3310,3260,3180,3130,3285,3155,387,965,500,2190,5,1,77386914,2538,-10.19,2.70,12,0.03,-322.00,1214.00,5230,20250304,-37.28,2030,20240429,61.58,5230,-37.28,20250304,2195,49.43,20250120,5230,-37.28,20250304,2030,61.58,20240826,0.72,Y,105550,500,386 억,,937344,N,N,11017,N,00,N
 20250512,160717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-40,5,-1.22,1047907925,320387,81.38,3275,3340,3210,4250,2290,3270,3270.85,1.17,0,2626,3406,3337,3286,3217,3166,3312,3192,387,980,500,2220,5,1,77386914,2500,-10.03,2.66,12,0.41,-322.00,1214.00,5230,20250304,-38.24,1999,20240426,61.58,5230,-38.24,20250304,2195,47.15,20250120,5230,-38.24,20250304,2030,59.11,20240826,0.74,Y,105550,500,386 억,,905942,N,N,11017,N,00,N
 20250512,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,-55,5,-1.68,1016138630,310539,78.88,3275,3340,3210,4250,2290,3270,3272.18,1.17,0,4025,3406,3337,3286,3217,3166,3312,3192,387,980,500,2220,5,1,77386914,2488,-9.98,2.65,12,0.40,-322.00,1214.00,5230,20250304,-38.53,1999,20240426,60.83,5230,-38.53,20250304,2195,46.47,20250120,5230,-38.53,20250304,2030,58.37,20240826,0.74,Y,105550,500,386 억,,905942,N,N,5355,N,00,N
 20250512,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,-30,5,-0.92,869488758,265055,67.33,3275,3340,3220,4250,2290,3270,3280.41,1.17,0,9550,3406,3337,3286,3217,3166,3312,3192,387,980,500,2220,5,1,77386914,2507,-10.06,2.67,12,0.34,-322.00,1214.00,5230,20250304,-38.05,1999,20240426,62.08,5230,-38.05,20250304,2195,47.61,20250120,5230,-38.05,20250304,2030,59.61,20240826,0.74,Y,105550,500,386 억,,905942,N,N,5355,N,00,N
diff --git a/105560/price/prices-20250501.csv b/105560/price/prices-20250501.csv
index 4b7a9a0c83a4..0dd9300409df 100644
--- a/105560/price/prices-20250501.csv
+++ b/105560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160720,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,92600,400,2,0.43,62340782050,674332,75.43,91900,93100,91900,119800,64600,92200,92448.12,75.19,0,-116067,94066,93132,91966,91032,89866,93600,91500,20906,27600,5000,68220,100,1,393528423,364407,7.29,0.62,12,0.17,12705.00,150243.00,103900,20241025,-10.88,69300,20250409,33.62,94900,-2.42,20250507,69300,33.62,20250409,103900,-10.88,20241025,69300,33.62,20250409,0.03,Y,105560,5000,20905 억,,295912544,N,N,78783,N,00,N
+20250513,150729,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,92000,-200,5,-0.22,52130269900,564000,63.08,91900,93100,91900,119800,64600,92200,92429.56,75.19,0,-127826,94066,93132,91966,91032,89866,93600,91500,20906,27600,5000,68220,100,1,393528423,362046,7.24,0.61,12,0.14,12705.00,150243.00,103900,20241025,-11.45,69300,20250409,32.76,94900,-3.06,20250507,69300,32.76,20250409,103900,-11.45,20241025,69300,32.76,20250409,0.03,Y,105560,5000,20905 억,,295912544,N,N,41331,N,00,N
+20250513,140729,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,92100,-100,5,-0.11,45905194950,496383,55.52,91900,93100,91900,119800,64600,92200,92479.39,75.19,0,-119295,94066,93132,91966,91032,89866,93600,91500,20906,27600,5000,68220,100,1,393528423,362440,7.25,0.61,12,0.13,12705.00,150243.00,103900,20241025,-11.36,69300,20250409,32.90,94900,-2.95,20250507,69300,32.90,20250409,103900,-11.36,20241025,69300,32.90,20250409,0.03,Y,105560,5000,20905 억,,295912544,N,N,41331,N,00,N
+20250513,130730,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,92100,-100,5,-0.11,39868685950,430803,48.19,91900,93100,91900,119800,64600,92200,92545.05,75.19,0,-97552,94066,93132,91966,91032,89866,93600,91500,20906,27600,5000,68220,100,1,393528423,362440,7.25,0.61,12,0.11,12705.00,150243.00,103900,20241025,-11.36,69300,20250409,32.90,94900,-2.95,20250507,69300,32.90,20250409,103900,-11.36,20241025,69300,32.90,20250409,0.03,Y,105560,5000,20905 억,,295912544,N,N,41331,N,00,N
+20250513,120732,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,92800,600,2,0.65,34464286100,372311,41.64,91900,93100,91900,119800,64600,92200,92568.54,75.19,0,-73594,94066,93132,91966,91032,89866,93600,91500,20906,27600,5000,68220,100,1,393528423,365194,7.30,0.62,12,0.09,12705.00,150243.00,103900,20241025,-10.68,69300,20250409,33.91,94900,-2.21,20250507,69300,33.91,20250409,103900,-10.68,20241025,69300,33.91,20250409,0.03,Y,105560,5000,20905 억,,295912544,N,N,41331,N,00,N
+20250513,110732,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,93100,900,2,0.98,28938678900,312786,34.99,91900,93100,91900,119800,64600,92200,92519.10,75.19,0,-50336,94066,93132,91966,91032,89866,93600,91500,20906,27600,5000,68220,100,1,393528423,366375,7.33,0.62,12,0.08,12705.00,150243.00,103900,20241025,-10.39,69300,20250409,34.34,94900,-1.90,20250507,69300,34.34,20250409,103900,-10.39,20241025,69300,34.34,20250409,0.03,Y,105560,5000,20905 억,,295912544,N,N,41331,N,00,N
+20250513,100733,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,92300,100,2,0.11,21576321700,233255,26.09,91900,93000,91900,119800,64600,92200,92501.00,75.19,0,-29864,94066,93132,91966,91032,89866,93600,91500,20906,27600,5000,68220,100,1,393528423,363227,7.26,0.61,12,0.06,12705.00,150243.00,103900,20241025,-11.16,69300,20250409,33.19,94900,-2.74,20250507,69300,33.19,20250409,103900,-11.16,20241025,69300,33.19,20250409,0.03,Y,105560,5000,20905 억,,295912544,N,N,41331,N,00,N
+20250513,090735,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,92800,600,2,0.65,8457430600,91716,10.26,91900,93000,91900,119800,64600,92200,92213.25,75.19,0,-5652,94066,93132,91966,91032,89866,93600,91500,20906,27600,5000,68220,100,1,393528423,365194,7.30,0.62,12,0.02,12705.00,150243.00,103900,20241025,-10.68,69300,20250409,33.91,94900,-2.21,20250507,69300,33.91,20250409,103900,-10.68,20241025,69300,33.91,20250409,0.03,Y,105560,5000,20905 억,,295912544,N,N,41331,N,00,N
 20250512,160717,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,92200,200,2,0.22,82196129800,894041,82.52,91300,92900,90800,119600,64400,92000,91937.66,75.18,0,-151912,93800,92900,92200,91300,90600,92550,90950,20906,27600,5000,68080,100,1,393528423,362833,7.26,0.61,12,0.23,12705.00,150243.00,103900,20241025,-11.26,69300,20250409,33.04,94900,-2.85,20250507,69300,33.04,20250409,103900,-11.26,20241025,69300,33.04,20250409,0.03,Y,105560,5000,20905 억,,295845473,N,N,41331,N,00,N
 20250512,150725,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,91900,-100,5,-0.11,71406251250,776936,71.71,91300,92900,90800,119600,64400,92000,91907.51,75.18,0,-151181,93800,92900,92200,91300,90600,92550,90950,20906,27600,5000,68080,100,1,393528423,361653,7.23,0.61,12,0.20,12705.00,150243.00,103900,20241025,-11.55,69300,20250409,32.61,94900,-3.16,20250507,69300,32.61,20250409,103900,-11.55,20241025,69300,32.61,20250409,0.03,Y,105560,5000,20905 억,,295845473,N,N,100908,N,00,N
 20250512,140724,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,91900,-100,5,-0.11,58352197300,635005,58.61,91300,92900,90800,119600,64400,92000,91892.50,75.18,0,-107463,93800,92900,92200,91300,90600,92550,90950,20906,27600,5000,68080,100,1,393528423,361653,7.23,0.61,12,0.16,12705.00,150243.00,103900,20241025,-11.55,69300,20250409,32.61,94900,-3.16,20250507,69300,32.61,20250409,103900,-11.55,20241025,69300,32.61,20250409,0.03,Y,105560,5000,20905 억,,295845473,N,N,100908,N,00,N
diff --git a/105630/price/prices-20250501.csv b/105630/price/prices-20250501.csv
index abbf3c96ca2c..70419caf900d 100644
--- a/105630/price/prices-20250501.csv
+++ b/105630/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160720,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11460,150,2,1.33,851183160,74419,131.68,11320,11540,11270,14700,7920,11310,11437.67,3.30,0,13615,11476,11392,11246,11162,11016,11435,11205,200,3390,500,8140,10,1,40000000,4584,7.90,0.63,12,0.19,1451.00,18100.00,25350,20240531,-54.79,9670,20250404,18.51,14130,-18.90,20250102,9670,18.51,20250404,25350,-54.79,20240531,9670,18.51,20250404,0.76,Y,105630,500,200 억,,1320182,N,N,3002,N,00,N
+20250513,150729,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11490,180,2,1.59,796325650,69637,123.22,11320,11540,11270,14700,7920,11310,11435.38,3.30,0,11739,11476,11392,11246,11162,11016,11435,11205,200,3390,500,8140,10,1,40000000,4596,7.92,0.63,12,0.17,1451.00,18100.00,25350,20240531,-54.67,9670,20250404,18.82,14130,-18.68,20250102,9670,18.82,20250404,25350,-54.67,20240531,9670,18.82,20250404,0.76,Y,105630,500,200 억,,1320182,N,N,3093,N,00,N
+20250513,140729,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11460,150,2,1.33,718511775,62852,111.21,11320,11540,11270,14700,7920,11310,11431.81,3.30,0,10107,11476,11392,11246,11162,11016,11435,11205,200,3390,500,8140,10,1,40000000,4584,7.90,0.63,12,0.16,1451.00,18100.00,25350,20240531,-54.79,9670,20250404,18.51,14130,-18.90,20250102,9670,18.51,20250404,25350,-54.79,20240531,9670,18.51,20250404,0.76,Y,105630,500,200 억,,1320182,N,N,3093,N,00,N
+20250513,130730,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11460,150,2,1.33,596321230,52188,92.34,11320,11540,11270,14700,7920,11310,11426.41,3.30,0,7301,11476,11392,11246,11162,11016,11435,11205,200,3390,500,8140,10,1,40000000,4584,7.90,0.63,12,0.13,1451.00,18100.00,25350,20240531,-54.79,9670,20250404,18.51,14130,-18.90,20250102,9670,18.51,20250404,25350,-54.79,20240531,9670,18.51,20250404,0.76,Y,105630,500,200 억,,1320182,N,N,3093,N,00,N
+20250513,120732,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11480,170,2,1.50,467914670,40976,72.50,11320,11540,11270,14700,7920,11310,11419.24,3.30,0,5502,11476,11392,11246,11162,11016,11435,11205,200,3390,500,8140,10,1,40000000,4592,7.91,0.63,12,0.10,1451.00,18100.00,25350,20240531,-54.71,9670,20250404,18.72,14130,-18.75,20250102,9670,18.72,20250404,25350,-54.71,20240531,9670,18.72,20250404,0.76,Y,105630,500,200 억,,1320182,N,N,3093,N,00,N
+20250513,110732,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11470,160,2,1.41,343806730,30181,53.40,11320,11510,11270,14700,7920,11310,11391.50,3.30,0,4515,11476,11392,11246,11162,11016,11435,11205,200,3390,500,8140,10,1,40000000,4588,7.90,0.63,12,0.08,1451.00,18100.00,25350,20240531,-54.75,9670,20250404,18.61,14130,-18.83,20250102,9670,18.61,20250404,25350,-54.75,20240531,9670,18.61,20250404,0.76,Y,105630,500,200 억,,1320182,N,N,3093,N,00,N
+20250513,100733,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11320,10,2,0.09,127834230,11294,19.98,11320,11360,11270,14700,7920,11310,11318.77,3.30,0,-1183,11476,11392,11246,11162,11016,11435,11205,200,3390,500,8140,10,1,40000000,4528,7.80,0.63,12,0.03,1451.00,18100.00,25350,20240531,-55.35,9670,20250404,17.06,14130,-19.89,20250102,9670,17.06,20250404,25350,-55.35,20240531,9670,17.06,20250404,0.76,Y,105630,500,200 억,,1320182,N,N,3093,N,00,N
+20250513,090736,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11340,30,2,0.27,26797290,2367,4.19,11320,11360,11300,14700,7920,11310,11321.21,3.30,0,-114,11476,11392,11246,11162,11016,11435,11205,200,3390,500,8140,10,1,40000000,4536,7.82,0.63,12,0.01,1451.00,18100.00,25350,20240531,-55.27,9670,20250404,17.27,14130,-19.75,20250102,9670,17.27,20250404,25350,-55.27,20240531,9670,17.27,20250404,0.76,Y,105630,500,200 억,,1320182,N,N,3093,N,00,N
 20250512,160718,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11310,190,2,1.71,636285115,56515,147.96,11120,11330,11100,14450,7790,11120,11258.69,3.22,0,20403,11260,11190,11120,11050,10980,11155,11015,200,3330,500,8000,10,1,40000000,4524,7.79,0.62,12,0.14,1451.00,18100.00,25350,20240531,-55.38,9670,20250404,16.96,14130,-19.96,20250102,9670,16.96,20250404,25350,-55.38,20240531,9670,16.96,20250404,0.76,Y,105630,500,200 억,,1286209,N,N,3093,N,00,N
 20250512,150726,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11300,180,2,1.62,591934785,52592,137.69,11120,11330,11100,14450,7790,11120,11255.22,3.22,0,18117,11260,11190,11120,11050,10980,11155,11015,200,3330,500,8000,10,1,40000000,4520,7.79,0.62,12,0.13,1451.00,18100.00,25350,20240531,-55.42,9670,20250404,16.86,14130,-20.03,20250102,9670,16.86,20250404,25350,-55.42,20240531,9670,16.86,20250404,0.76,Y,105630,500,200 억,,1286209,N,N,2568,N,00,N
 20250512,140724,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11280,160,2,1.44,474636975,42205,110.49,11120,11330,11100,14450,7790,11120,11245.99,3.22,0,13401,11260,11190,11120,11050,10980,11155,11015,200,3330,500,8000,10,1,40000000,4512,7.77,0.62,12,0.11,1451.00,18100.00,25350,20240531,-55.50,9670,20250404,16.65,14130,-20.17,20250102,9670,16.65,20250404,25350,-55.50,20240531,9670,16.65,20250404,0.76,Y,105630,500,200 억,,1286209,N,N,2568,N,00,N
diff --git a/105740/price/prices-20250501.csv b/105740/price/prices-20250501.csv
index f237602a9cda..1572bb037b05 100644
--- a/105740/price/prices-20250501.csv
+++ b/105740/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7530,40,2,0.53,192207370,25587,61.29,7560,7560,7460,9730,5250,7490,7511.92,5.75,0,-218,7596,7542,7506,7452,7416,7525,7435,51,2240,500,5390,10,1,10168513,766,35.86,0.57,12,0.25,210.00,13157.00,12950,20240620,-41.85,6020,20241209,25.08,9790,-23.08,20250306,6800,10.74,20250407,12950,-41.85,20240620,6020,25.08,20241209,4.50,Y,105740,500,50 억,,584672,N,N,115,N,00,N
+20250513,150729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7480,-10,5,-0.13,186063840,24771,59.33,7560,7560,7460,9730,5250,7490,7511.36,5.75,0,-188,7596,7542,7506,7452,7416,7525,7435,51,2240,500,5390,10,1,10168513,761,35.62,0.57,12,0.24,210.00,13157.00,12950,20240620,-42.24,6020,20241209,24.25,9790,-23.60,20250306,6800,10.00,20250407,12950,-42.24,20240620,6020,24.25,20241209,4.50,Y,105740,500,50 억,,584672,N,N,337,N,00,N
+20250513,140730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7490,0,3,0.00,156618275,20833,49.90,7560,7560,7470,9730,5250,7490,7517.80,5.75,0,-709,7596,7542,7506,7452,7416,7525,7435,51,2240,500,5390,10,1,10168513,762,35.67,0.57,12,0.20,210.00,13157.00,12950,20240620,-42.16,6020,20241209,24.42,9790,-23.49,20250306,6800,10.15,20250407,12950,-42.16,20240620,6020,24.42,20241209,4.50,Y,105740,500,50 억,,584672,N,N,337,N,00,N
+20250513,130730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7510,20,2,0.27,130605505,17361,41.58,7560,7560,7490,9730,5250,7490,7522.93,5.75,0,1493,7596,7542,7506,7452,7416,7525,7435,51,2240,500,5390,10,1,10168513,764,35.76,0.57,12,0.17,210.00,13157.00,12950,20240620,-42.01,6020,20241209,24.75,9790,-23.29,20250306,6800,10.44,20250407,12950,-42.01,20240620,6020,24.75,20241209,4.50,Y,105740,500,50 억,,584672,N,N,337,N,00,N
+20250513,120732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7530,40,2,0.53,104450480,13876,33.24,7560,7560,7490,9730,5250,7490,7527.42,5.75,0,-188,7596,7542,7506,7452,7416,7525,7435,51,2240,500,5390,10,1,10168513,766,35.86,0.57,12,0.14,210.00,13157.00,12950,20240620,-41.85,6020,20241209,25.08,9790,-23.08,20250306,6800,10.74,20250407,12950,-41.85,20240620,6020,25.08,20241209,4.50,Y,105740,500,50 억,,584672,N,N,337,N,00,N
+20250513,110732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,70,2,0.93,78743920,10457,25.05,7560,7560,7490,9730,5250,7490,7530.26,5.75,0,745,7596,7542,7506,7452,7416,7525,7435,51,2240,500,5390,10,1,10168513,769,36.00,0.57,12,0.10,210.00,13157.00,12950,20240620,-41.62,6020,20241209,25.58,9790,-22.78,20250306,6800,11.18,20250407,12950,-41.62,20240620,6020,25.58,20241209,4.50,Y,105740,500,50 억,,584672,N,N,337,N,00,N
+20250513,100733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,70,2,0.93,59772270,7944,19.03,7560,7560,7490,9730,5250,7490,7524.20,5.75,0,155,7596,7542,7506,7452,7416,7525,7435,51,2240,500,5390,10,1,10168513,769,36.00,0.57,12,0.08,210.00,13157.00,12950,20240620,-41.62,6020,20241209,25.58,9790,-22.78,20250306,6800,11.18,20250407,12950,-41.62,20240620,6020,25.58,20241209,4.50,Y,105740,500,50 억,,584672,N,N,337,N,00,N
+20250513,090736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7510,20,2,0.27,5365100,711,1.70,7560,7560,7490,9730,5250,7490,7545.85,5.75,0,-117,7596,7542,7506,7452,7416,7525,7435,51,2240,500,5390,10,1,10168513,764,35.76,0.57,12,0.01,210.00,13157.00,12950,20240620,-42.01,6020,20241209,24.75,9790,-23.29,20250306,6800,10.44,20250407,12950,-42.01,20240620,6020,24.75,20241209,4.50,Y,105740,500,50 억,,584672,N,N,337,N,00,N
 20250512,160718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7490,-10,5,-0.13,312801895,41700,140.03,7510,7560,7470,9750,5250,7500,7501.24,5.77,0,264,7686,7592,7506,7412,7326,7550,7370,51,2250,500,5400,10,1,10168513,762,35.67,0.57,12,0.41,210.00,13157.00,12950,20240620,-42.16,6020,20241209,24.42,9790,-23.49,20250306,6800,10.15,20250407,12950,-42.16,20240620,6020,24.42,20241209,4.47,Y,105740,500,50 억,,586277,N,N,337,N,00,N
 20250512,150726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7500,0,3,0.00,302660405,40346,135.48,7510,7560,7470,9750,5250,7500,7501.62,5.77,0,730,7686,7592,7506,7412,7326,7550,7370,51,2250,500,5400,10,1,10168513,763,35.71,0.57,12,0.40,210.00,13157.00,12950,20240620,-42.08,6020,20241209,24.58,9790,-23.39,20250306,6800,10.29,20250407,12950,-42.08,20240620,6020,24.58,20241209,4.47,Y,105740,500,50 억,,586277,N,N,32,N,00,N
 20250512,140724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7500,0,3,0.00,279840100,37300,125.25,7510,7560,7470,9750,5250,7500,7502.42,5.77,0,2881,7686,7592,7506,7412,7326,7550,7370,51,2250,500,5400,10,1,10168513,763,35.71,0.57,12,0.37,210.00,13157.00,12950,20240620,-42.08,6020,20241209,24.58,9790,-23.39,20250306,6800,10.29,20250407,12950,-42.08,20240620,6020,24.58,20241209,4.47,Y,105740,500,50 억,,586277,N,N,32,N,00,N
diff --git a/105760/price/prices-20250501.csv b/105760/price/prices-20250501.csv
index a8fa29767686..55c57760c648 100644
--- a/105760/price/prices-20250501.csv
+++ b/105760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6890,-160,5,-2.27,518383120,74264,104.86,7050,7110,6860,9160,4940,7050,6980.46,4.96,0,438,7276,7162,7066,6952,6856,7115,6905,48,2110,500,4930,10,1,9641010,664,11.86,0.88,12,0.77,581.00,7803.00,12330,20240502,-44.12,5350,20241209,28.79,7770,-11.33,20250317,5350,28.79,20250203,11880,-42.00,20240516,5350,28.79,20241209,2.93,Y,105760,500,48 억,,478653,N,N,0,N,00,N
+20250513,150729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6920,-130,5,-1.84,494896780,70856,100.05,7050,7110,6860,9160,4940,7050,6984.54,4.96,0,690,7276,7162,7066,6952,6856,7115,6905,48,2110,500,4930,10,1,9641010,667,11.91,0.89,12,0.73,581.00,7803.00,12330,20240502,-43.88,5350,20241209,29.35,7770,-10.94,20250317,5350,29.35,20250203,11880,-41.75,20240516,5350,29.35,20241209,2.93,Y,105760,500,48 억,,478653,N,N,0,N,00,N
+20250513,140730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6950,-100,5,-1.42,427948185,61153,86.35,7050,7110,6910,9160,4940,7050,6997.99,4.96,0,-1449,7276,7162,7066,6952,6856,7115,6905,48,2110,500,4930,10,1,9641010,670,11.96,0.89,12,0.63,581.00,7803.00,12330,20240502,-43.63,5350,20241209,29.91,7770,-10.55,20250317,5350,29.91,20250203,11880,-41.50,20240516,5350,29.91,20241209,2.93,Y,105760,500,48 억,,478653,N,N,0,N,00,N
+20250513,130731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6940,-110,5,-1.56,386467105,55185,77.92,7050,7110,6910,9160,4940,7050,7003.12,4.96,0,-1159,7276,7162,7066,6952,6856,7115,6905,48,2110,500,4930,10,1,9641010,669,11.94,0.89,12,0.57,581.00,7803.00,12330,20240502,-43.71,5350,20241209,29.72,7770,-10.68,20250317,5350,29.72,20250203,11880,-41.58,20240516,5350,29.72,20241209,2.93,Y,105760,500,48 억,,478653,N,N,0,N,00,N
+20250513,120733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6960,-90,5,-1.28,344883840,49206,69.48,7050,7110,6940,9160,4940,7050,7008.98,4.96,0,747,7276,7162,7066,6952,6856,7115,6905,48,2110,500,4930,10,1,9641010,671,11.98,0.89,12,0.51,581.00,7803.00,12330,20240502,-43.55,5350,20241209,30.09,7770,-10.42,20250317,5350,30.09,20250203,11880,-41.41,20240516,5350,30.09,20241209,2.93,Y,105760,500,48 억,,478653,N,N,0,N,00,N
+20250513,110732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7020,-30,5,-0.43,255223790,36341,51.31,7050,7110,6970,9160,4940,7050,7023.03,4.96,0,4280,7276,7162,7066,6952,6856,7115,6905,48,2110,500,4930,10,1,9641010,677,12.08,0.90,12,0.38,581.00,7803.00,12330,20240502,-43.07,5350,20241209,31.21,7770,-9.65,20250317,5350,31.21,20250203,11880,-40.91,20240516,5350,31.21,20241209,2.93,Y,105760,500,48 억,,478653,N,N,0,N,00,N
+20250513,100734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7070,20,2,0.28,187275350,26652,37.63,7050,7110,6970,9160,4940,7050,7026.69,4.96,0,2488,7276,7162,7066,6952,6856,7115,6905,48,2110,500,4930,10,1,9641010,682,12.17,0.91,12,0.28,581.00,7803.00,12330,20240502,-42.66,5350,20241209,32.15,7770,-9.01,20250317,5350,32.15,20250203,11880,-40.49,20240516,5350,32.15,20241209,2.93,Y,105760,500,48 억,,478653,N,N,0,N,00,N
+20250513,090736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7070,20,2,0.28,24459900,3470,4.90,7050,7080,7010,9160,4940,7050,7048.96,4.96,0,1046,7276,7162,7066,6952,6856,7115,6905,48,2110,500,4930,10,1,9641010,682,12.17,0.91,12,0.04,581.00,7803.00,12330,20240502,-42.66,5350,20241209,32.15,7770,-9.01,20250317,5350,32.15,20250203,11880,-40.49,20240516,5350,32.15,20241209,2.93,Y,105760,500,48 억,,478653,N,N,0,N,00,N
 20250512,160718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7050,30,2,0.43,499598370,70761,69.74,7060,7180,6970,9120,4920,7020,7060.65,5.01,0,-1431,7226,7122,6986,6882,6746,7175,6935,48,2100,500,4910,10,1,9641010,680,12.13,0.90,12,0.73,581.00,7803.00,12570,20240426,-43.91,5350,20241209,31.78,7770,-9.27,20250317,5350,31.78,20250203,11880,-40.66,20240516,5350,31.78,20241209,3.16,Y,105760,500,48 억,,482959,N,N,0,N,00,N
 20250512,150726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7040,20,2,0.28,473863250,67109,66.14,7060,7180,6970,9120,4920,7020,7061.41,5.01,0,-2355,7226,7122,6986,6882,6746,7175,6935,48,2100,500,4910,10,1,9641010,679,12.12,0.90,12,0.70,581.00,7803.00,12570,20240426,-43.99,5350,20241209,31.59,7770,-9.40,20250317,5350,31.59,20250203,11880,-40.74,20240516,5350,31.59,20241209,3.16,Y,105760,500,48 억,,482959,N,N,0,N,00,N
 20250512,140724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7030,10,2,0.14,399224660,56428,55.61,7060,7180,7000,9120,4920,7020,7075.43,5.01,0,-3671,7226,7122,6986,6882,6746,7175,6935,48,2100,500,4910,10,1,9641010,678,12.10,0.90,12,0.59,581.00,7803.00,12570,20240426,-44.07,5350,20241209,31.40,7770,-9.52,20250317,5350,31.40,20250203,11880,-40.82,20240516,5350,31.40,20241209,3.16,Y,105760,500,48 억,,482959,N,N,0,N,00,N
diff --git a/105840/price/prices-20250501.csv b/105840/price/prices-20250501.csv
index 75d88fc763d6..d157f8755420 100644
--- a/105840/price/prices-20250501.csv
+++ b/105840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160721,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7690,10,2,0.13,516900120,67225,54.43,7690,7730,7600,9980,5380,7680,7689.11,4.67,0,3376,7966,7822,7676,7532,7386,7895,7605,102,2300,500,5520,10,1,20197670,1553,11.48,0.81,12,0.33,670.00,9444.00,11200,20240527,-31.34,5630,20241209,36.59,8500,-9.53,20250124,6000,28.17,20250409,11200,-31.34,20240527,5630,36.59,20241209,4.66,Y,105840,500,101 억,,942856,N,N,8462,N,00,N
+20250513,150730,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7710,30,2,0.39,498915630,64888,52.54,7690,7730,7600,9980,5380,7680,7688.87,4.67,0,2620,7966,7822,7676,7532,7386,7895,7605,102,2300,500,5520,10,1,20197670,1557,11.51,0.82,12,0.32,670.00,9444.00,11200,20240527,-31.16,5630,20241209,36.94,8500,-9.29,20250124,6000,28.50,20250409,11200,-31.16,20240527,5630,36.94,20241209,4.66,Y,105840,500,101 억,,942856,N,N,5825,N,00,N
+20250513,140730,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7680,0,3,0.00,395906610,51527,41.72,7690,7730,7600,9980,5380,7680,7683.48,4.67,0,-2569,7966,7822,7676,7532,7386,7895,7605,102,2300,500,5520,10,1,20197670,1551,11.46,0.81,12,0.26,670.00,9444.00,11200,20240527,-31.43,5630,20241209,36.41,8500,-9.65,20250124,6000,28.00,20250409,11200,-31.43,20240527,5630,36.41,20241209,4.66,Y,105840,500,101 억,,942856,N,N,5825,N,00,N
+20250513,130731,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7680,0,3,0.00,343315750,44684,36.18,7690,7730,7600,9980,5380,7680,7683.19,4.67,0,-2033,7966,7822,7676,7532,7386,7895,7605,102,2300,500,5520,10,1,20197670,1551,11.46,0.81,12,0.22,670.00,9444.00,11200,20240527,-31.43,5630,20241209,36.41,8500,-9.65,20250124,6000,28.00,20250409,11200,-31.43,20240527,5630,36.41,20241209,4.66,Y,105840,500,101 억,,942856,N,N,5825,N,00,N
+20250513,120733,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7700,20,2,0.26,284050500,36970,29.94,7690,7730,7600,9980,5380,7680,7683.27,4.67,0,-99,7966,7822,7676,7532,7386,7895,7605,102,2300,500,5520,10,1,20197670,1555,11.49,0.82,12,0.18,670.00,9444.00,11200,20240527,-31.25,5630,20241209,36.77,8500,-9.41,20250124,6000,28.33,20250409,11200,-31.25,20240527,5630,36.77,20241209,4.66,Y,105840,500,101 억,,942856,N,N,5825,N,00,N
+20250513,110733,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7680,0,3,0.00,247443620,32207,26.08,7690,7730,7600,9980,5380,7680,7682.91,4.67,0,-476,7966,7822,7676,7532,7386,7895,7605,102,2300,500,5520,10,1,20197670,1551,11.46,0.81,12,0.16,670.00,9444.00,11200,20240527,-31.43,5630,20241209,36.41,8500,-9.65,20250124,6000,28.00,20250409,11200,-31.43,20240527,5630,36.41,20241209,4.66,Y,105840,500,101 억,,942856,N,N,5825,N,00,N
+20250513,100734,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7680,0,3,0.00,172486640,22462,18.19,7690,7730,7600,9980,5380,7680,7679.04,4.67,0,169,7966,7822,7676,7532,7386,7895,7605,102,2300,500,5520,10,1,20197670,1551,11.46,0.81,12,0.11,670.00,9444.00,11200,20240527,-31.43,5630,20241209,36.41,8500,-9.65,20250124,6000,28.00,20250409,11200,-31.43,20240527,5630,36.41,20241209,4.66,Y,105840,500,101 억,,942856,N,N,5825,N,00,N
+20250513,090736,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7650,-30,5,-0.39,50360080,6559,5.31,7690,7730,7630,9980,5380,7680,7678.01,4.67,0,-2320,7966,7822,7676,7532,7386,7895,7605,102,2300,500,5520,10,1,20197670,1545,11.42,0.81,12,0.03,670.00,9444.00,11200,20240527,-31.70,5630,20241209,35.88,8500,-10.00,20250124,6000,27.50,20250409,11200,-31.70,20240527,5630,35.88,20241209,4.66,Y,105840,500,101 억,,942856,N,N,5825,N,00,N
 20250512,160718,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7680,270,2,3.64,954022695,123499,184.96,7530,7820,7530,9630,5190,7410,7724.94,4.53,0,23923,7623,7516,7443,7336,7263,7480,7300,102,2220,500,5330,10,1,20197670,1551,11.46,0.81,12,0.61,670.00,9444.00,11200,20240527,-31.43,5630,20241209,36.41,8500,-9.65,20250124,6000,28.00,20250409,11200,-31.43,20240527,5630,36.41,20241209,4.57,Y,105840,500,101 억,,915736,N,N,5825,N,00,N
 20250512,150726,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7630,220,2,2.97,927184055,119979,179.69,7530,7820,7530,9630,5190,7410,7727.89,4.53,0,24438,7623,7516,7443,7336,7263,7480,7300,102,2220,500,5330,10,1,20197670,1541,11.39,0.81,12,0.59,670.00,9444.00,11200,20240527,-31.88,5630,20241209,35.52,8500,-10.24,20250124,6000,27.17,20250409,11200,-31.88,20240527,5630,35.52,20241209,4.57,Y,105840,500,101 억,,915736,N,N,1855,N,00,N
 20250512,140725,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7680,270,2,3.64,870880745,112606,168.65,7530,7820,7530,9630,5190,7410,7733.88,4.53,0,25947,7623,7516,7443,7336,7263,7480,7300,102,2220,500,5330,10,1,20197670,1551,11.46,0.81,12,0.56,670.00,9444.00,11200,20240527,-31.43,5630,20241209,36.41,8500,-9.65,20250124,6000,28.00,20250409,11200,-31.43,20240527,5630,36.41,20241209,4.57,Y,105840,500,101 억,,915736,N,N,1855,N,00,N
diff --git a/106080/price/prices-20250501.csv b/106080/price/prices-20250501.csv
index 1494a955533e..92d2e7c74c24 100644
--- a/106080/price/prices-20250501.csv
+++ b/106080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2195,212,2,10.69,600992065,284940,257.08,1983,2235,1975,2575,1389,1983,2109.11,2.12,0,75202,2048,2015,1967,1934,1886,1991,1910,251,592,1000,1340,5,1,25135465,552,-8.54,1.59,12,1.13,-257.00,1382.00,6295,20241017,-65.13,1550,20250327,41.61,2615,-16.06,20250108,1550,41.61,20250327,7300,-69.93,20241017,1550,41.61,20250327,0.15,Y,106080,1000,251 억,,532578,N,N,6628,N,00,N
+20250513,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2190,207,2,10.44,548302995,260975,235.46,1983,2235,1975,2575,1389,1983,2100.98,2.12,0,70036,2048,2015,1967,1934,1886,1991,1910,251,592,1000,1340,5,1,25135465,550,-8.52,1.58,12,1.04,-257.00,1382.00,6295,20241017,-65.21,1550,20250327,41.29,2615,-16.25,20250108,1550,41.29,20250327,7300,-70.00,20241017,1550,41.29,20250327,0.15,Y,106080,1000,251 억,,532578,N,N,3958,N,00,N
+20250513,140731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2100,117,2,5.90,276808420,135788,122.51,1983,2125,1975,2575,1389,1983,2038.53,2.12,0,58029,2048,2015,1967,1934,1886,1991,1910,251,592,1000,1340,5,1,25135465,528,-8.17,1.52,12,0.54,-257.00,1382.00,6295,20241017,-66.64,1550,20250327,35.48,2615,-19.69,20250108,1550,35.48,20250327,7300,-71.23,20241017,1550,35.48,20250327,0.15,Y,106080,1000,251 억,,532578,N,N,3958,N,00,N
+20250513,130731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2040,57,2,2.87,175334140,86669,78.20,1983,2070,1975,2575,1389,1983,2023.03,2.12,0,48179,2048,2015,1967,1934,1886,1991,1910,251,592,1000,1340,5,1,25135465,513,-7.94,1.48,12,0.34,-257.00,1382.00,6295,20241017,-67.59,1550,20250327,31.61,2615,-21.99,20250108,1550,31.61,20250327,7300,-72.05,20241017,1550,31.61,20250327,0.15,Y,106080,1000,251 억,,532578,N,N,3958,N,00,N
+20250513,120733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2020,37,2,1.87,160129540,79185,71.44,1983,2070,1975,2575,1389,1983,2022.22,2.12,0,44306,2048,2015,1967,1934,1886,1991,1910,251,592,1000,1340,5,1,25135465,508,-7.86,1.46,12,0.32,-257.00,1382.00,6295,20241017,-67.91,1550,20250327,30.32,2615,-22.75,20250108,1550,30.32,20250327,7300,-72.33,20241017,1550,30.32,20250327,0.15,Y,106080,1000,251 억,,532578,N,N,3958,N,00,N
+20250513,110733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,27,2,1.36,65861712,32941,29.72,1983,2030,1975,2575,1389,1983,1999.38,2.12,0,19142,2048,2015,1967,1934,1886,1991,1910,251,592,1000,1340,5,1,25135465,505,-7.82,1.45,12,0.13,-257.00,1382.00,6295,20241017,-68.07,1550,20250327,29.68,2615,-23.14,20250108,1550,29.68,20250327,7300,-72.47,20241017,1550,29.68,20250327,0.15,Y,106080,1000,251 억,,532578,N,N,3958,N,00,N
+20250513,100734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,27,2,1.36,58789282,29416,26.54,1983,2030,1975,2575,1389,1983,1998.55,2.12,0,16638,2048,2015,1967,1934,1886,1991,1910,251,592,1000,1340,5,1,25135465,505,-7.82,1.45,12,0.12,-257.00,1382.00,6295,20241017,-68.07,1550,20250327,29.68,2615,-23.14,20250108,1550,29.68,20250327,7300,-72.47,20241017,1550,29.68,20250327,0.15,Y,106080,1000,251 억,,532578,N,N,3958,N,00,N
+20250513,090737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1993,10,2,0.50,222971,112,0.10,1983,1996,1975,2575,1389,1983,1990.81,2.12,0,-108,2048,2015,1967,1934,1886,1991,1910,251,592,1000,1340,1,1,25135465,501,-7.75,1.44,12,0.00,-257.00,1382.00,6295,20241017,-68.34,1550,20250327,28.58,2615,-23.79,20250108,1550,28.58,20250327,7300,-72.70,20241017,1550,28.58,20250327,0.15,Y,106080,1000,251 억,,532578,N,N,3958,N,00,N
 20250512,160719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1983,4,2,0.20,217410858,110835,200.94,2000,2000,1919,2570,1386,1979,1961.57,2.22,0,-9312,2033,2006,1988,1961,1943,1997,1952,251,591,1000,1340,1,1,25135465,498,-7.72,1.43,12,0.44,-257.00,1382.00,6295,20241017,-68.50,1550,20250327,27.94,2615,-24.17,20250108,1550,27.94,20250327,7300,-72.84,20241017,1550,27.94,20250327,0.15,Y,106080,1000,251 억,,559111,N,N,3958,N,00,N
 20250512,150727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1986,7,2,0.35,206459274,105281,190.87,2000,2000,1919,2570,1386,1979,1961.03,2.22,0,-10725,2033,2006,1988,1961,1943,1997,1952,251,591,1000,1340,1,1,25135465,499,-7.73,1.44,12,0.42,-257.00,1382.00,6295,20241017,-68.45,1550,20250327,28.13,2615,-24.05,20250108,1550,28.13,20250327,7300,-72.79,20241017,1550,28.13,20250327,0.15,Y,106080,1000,251 억,,559111,N,N,1360,N,00,N
 20250512,140725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1984,5,2,0.25,193382038,98684,178.91,2000,2000,1919,2570,1386,1979,1959.61,2.22,0,-11713,2033,2006,1988,1961,1943,1997,1952,251,591,1000,1340,1,1,25135465,499,-7.72,1.44,12,0.39,-257.00,1382.00,6295,20241017,-68.48,1550,20250327,28.00,2615,-24.13,20250108,1550,28.00,20250327,7300,-72.82,20241017,1550,28.00,20250327,0.15,Y,106080,1000,251 억,,559111,N,N,1360,N,00,N
diff --git a/106190/price/prices-20250501.csv b/106190/price/prices-20250501.csv
index 37be6f675e10..42cd632d0c6d 100644
--- a/106190/price/prices-20250501.csv
+++ b/106190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160721,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13200,450,2,3.53,507163930,39156,239.82,12890,13220,12690,16570,8930,12750,12952.39,45.13,0,4138,12996,12872,12726,12602,12456,12935,12665,53,3820,500,9180,10,1,10633173,1404,10.24,1.17,12,0.37,1289.00,11261.00,19280,20240715,-31.54,10350,20240429,27.54,16430,-19.66,20250321,12380,6.62,20250509,19280,-31.54,20240715,11850,11.39,20240513,2.62,Y,106190,500,53 억,,4799217,N,N,3377,N,00,N
+20250513,150730,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13020,270,2,2.12,460078860,35579,217.92,12890,13190,12690,16570,8930,12750,12931.19,45.13,0,2264,12996,12872,12726,12602,12456,12935,12665,53,3820,500,9180,10,1,10633173,1384,10.10,1.16,12,0.33,1289.00,11261.00,19280,20240715,-32.47,10350,20240429,25.80,16430,-20.75,20250321,12380,5.17,20250509,19280,-32.47,20240715,11850,9.87,20240513,2.62,Y,106190,500,53 억,,4799217,N,N,907,N,00,N
+20250513,140731,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12860,110,2,0.86,211453790,16485,100.97,12890,12960,12690,16570,8930,12750,12827.04,45.13,0,-6181,12996,12872,12726,12602,12456,12935,12665,53,3820,500,9180,10,1,10633173,1367,9.98,1.14,12,0.16,1289.00,11261.00,19280,20240715,-33.30,10350,20240429,24.25,16430,-21.73,20250321,12380,3.88,20250509,19280,-33.30,20240715,11850,8.52,20240513,2.62,Y,106190,500,53 억,,4799217,N,N,907,N,00,N
+20250513,130731,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12930,180,2,1.41,190423730,14855,90.98,12890,12960,12690,16570,8930,12750,12818.83,45.13,0,-5747,12996,12872,12726,12602,12456,12935,12665,53,3820,500,9180,10,1,10633173,1375,10.03,1.15,12,0.14,1289.00,11261.00,19280,20240715,-32.94,10350,20240429,24.93,16430,-21.30,20250321,12380,4.44,20250509,19280,-32.94,20240715,11850,9.11,20240513,2.62,Y,106190,500,53 억,,4799217,N,N,907,N,00,N
+20250513,120733,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12900,150,2,1.18,154894680,12100,74.11,12890,12950,12690,16570,8930,12750,12801.21,45.13,0,-5766,12996,12872,12726,12602,12456,12935,12665,53,3820,500,9180,10,1,10633173,1372,10.01,1.15,12,0.11,1289.00,11261.00,19280,20240715,-33.09,10350,20240429,24.64,16430,-21.49,20250321,12380,4.20,20250509,19280,-33.09,20240715,11850,8.86,20240513,2.62,Y,106190,500,53 억,,4799217,N,N,907,N,00,N
+20250513,110733,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12850,100,2,0.78,144579440,11301,69.22,12890,12930,12690,16570,8930,12750,12793.51,45.13,0,-5755,12996,12872,12726,12602,12456,12935,12665,53,3820,500,9180,10,1,10633173,1366,9.97,1.14,12,0.11,1289.00,11261.00,19280,20240715,-33.35,10350,20240429,24.15,16430,-21.79,20250321,12380,3.80,20250509,19280,-33.35,20240715,11850,8.44,20240513,2.62,Y,106190,500,53 억,,4799217,N,N,907,N,00,N
+20250513,100734,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12830,80,2,0.63,101855770,7975,48.85,12890,12900,12690,16570,8930,12750,12771.88,45.13,0,-4656,12996,12872,12726,12602,12456,12935,12665,53,3820,500,9180,10,1,10633173,1364,9.95,1.14,12,0.08,1289.00,11261.00,19280,20240715,-33.45,10350,20240429,23.96,16430,-21.91,20250321,12380,3.63,20250509,19280,-33.45,20240715,11850,8.27,20240513,2.62,Y,106190,500,53 억,,4799217,N,N,907,N,00,N
+20250513,090737,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12830,80,2,0.63,6302680,493,3.02,12890,12890,12760,16570,8930,12750,12784.34,45.13,0,-146,12996,12872,12726,12602,12456,12935,12665,53,3820,500,9180,10,1,10633173,1364,9.95,1.14,12,0.00,1289.00,11261.00,19280,20240715,-33.45,10350,20240429,23.96,16430,-21.91,20250321,12380,3.63,20250509,19280,-33.45,20240715,11850,8.27,20240513,2.62,Y,106190,500,53 억,,4799217,N,N,907,N,00,N
 20250512,160719,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12750,190,2,1.51,208067620,16327,22.80,12690,12850,12580,16320,8800,12560,12743.78,44.87,0,4958,13493,13026,12703,12236,11913,12865,12075,53,3760,500,9040,10,1,10633173,1356,9.89,1.13,12,0.15,1289.00,11261.00,19280,20240715,-33.87,10090,20240426,26.36,16430,-22.40,20250321,12380,2.99,20250509,19280,-33.87,20240715,11850,7.59,20240513,2.61,Y,106190,500,53 억,,4770601,N,N,907,N,00,N
 20250512,150727,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12810,250,2,1.99,195456840,15339,21.42,12690,12850,12580,16320,8800,12560,12742.48,44.87,0,5046,13493,13026,12703,12236,11913,12865,12075,53,3760,500,9040,10,1,10633173,1362,9.94,1.14,12,0.14,1289.00,11261.00,19280,20240715,-33.56,10090,20240426,26.96,16430,-22.03,20250321,12380,3.47,20250509,19280,-33.56,20240715,11850,8.10,20240513,2.61,Y,106190,500,53 억,,4770601,N,N,3802,N,00,N
 20250512,140725,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12800,240,2,1.91,187030530,14679,20.49,12690,12850,12580,16320,8800,12560,12741.37,44.87,0,4880,13493,13026,12703,12236,11913,12865,12075,53,3760,500,9040,10,1,10633173,1361,9.93,1.14,12,0.14,1289.00,11261.00,19280,20240715,-33.61,10090,20240426,26.86,16430,-22.09,20250321,12380,3.39,20250509,19280,-33.61,20240715,11850,8.02,20240513,2.61,Y,106190,500,53 억,,4770601,N,N,3802,N,00,N
diff --git a/106240/price/prices-20250501.csv b/106240/price/prices-20250501.csv
index 14f6b1bd7bb2..ae617da0b8d7 100644
--- a/106240/price/prices-20250501.csv
+++ b/106240/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1069,-88,5,-7.61,439140030,409117,186.52,1094,1114,1055,1504,810,1157,1073.40,3.73,0,27333,1215,1186,1168,1139,1121,1177,1130,85,347,500,690,1,1,16999340,182,-3.42,0.22,12,2.41,-313.00,4827.00,2450,20250305,-56.37,700,20241209,52.71,2450,-56.37,20250305,1009,5.95,20250109,2450,-56.37,20250305,700,52.71,20241209,0.15,Y,106240,500,84 억,,633679,N,N,0,N,00,N
+20250513,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1068,-89,5,-7.69,407984883,379868,173.18,1094,1114,1055,1504,810,1157,1074.02,3.73,0,24823,1215,1186,1168,1139,1121,1177,1130,85,347,500,690,1,1,16999340,182,-3.41,0.22,12,2.23,-313.00,4827.00,2450,20250305,-56.41,700,20241209,52.57,2450,-56.41,20250305,1009,5.85,20250109,2450,-56.41,20250305,700,52.57,20241209,0.15,Y,106240,500,84 억,,633679,N,N,0,N,00,N
+20250513,140731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1083,-74,5,-6.40,379765238,353483,161.15,1094,1114,1055,1504,810,1157,1074.35,3.73,0,26596,1215,1186,1168,1139,1121,1177,1130,85,347,500,690,1,1,16999340,184,-3.46,0.22,12,2.08,-313.00,4827.00,2450,20250305,-55.80,700,20241209,54.71,2450,-55.80,20250305,1009,7.33,20250109,2450,-55.80,20250305,700,54.71,20241209,0.15,Y,106240,500,84 억,,633679,N,N,0,N,00,N
+20250513,130732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1065,-92,5,-7.95,356815566,332086,151.40,1094,1114,1055,1504,810,1157,1074.47,3.73,0,13373,1215,1186,1168,1139,1121,1177,1130,85,347,500,690,1,1,16999340,181,-3.40,0.22,12,1.95,-313.00,4827.00,2450,20250305,-56.53,700,20241209,52.14,2450,-56.53,20250305,1009,5.55,20250109,2450,-56.53,20250305,700,52.14,20241209,0.15,Y,106240,500,84 억,,633679,N,N,0,N,00,N
+20250513,120734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1074,-83,5,-7.17,317974311,296246,135.06,1094,1114,1055,1504,810,1157,1073.34,3.73,0,17866,1215,1186,1168,1139,1121,1177,1130,85,347,500,690,1,1,16999340,183,-3.43,0.22,12,1.74,-313.00,4827.00,2450,20250305,-56.16,700,20241209,53.43,2450,-56.16,20250305,1009,6.44,20250109,2450,-56.16,20250305,700,53.43,20241209,0.15,Y,106240,500,84 억,,633679,N,N,0,N,00,N
+20250513,110733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1074,-83,5,-7.17,301272452,280661,127.95,1094,1114,1055,1504,810,1157,1073.44,3.73,0,12728,1215,1186,1168,1139,1121,1177,1130,85,347,500,690,1,1,16999340,183,-3.43,0.22,12,1.65,-313.00,4827.00,2450,20250305,-56.16,700,20241209,53.43,2450,-56.16,20250305,1009,6.44,20250109,2450,-56.16,20250305,700,53.43,20241209,0.15,Y,106240,500,84 억,,633679,N,N,0,N,00,N
+20250513,100735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1076,-81,5,-7.00,245571739,228631,104.23,1094,1114,1055,1504,810,1157,1074.09,3.73,0,1555,1215,1186,1168,1139,1121,1177,1130,85,347,500,690,1,1,16999340,183,-3.44,0.22,12,1.34,-313.00,4827.00,2450,20250305,-56.08,700,20241209,53.71,2450,-56.08,20250305,1009,6.64,20250109,2450,-56.08,20250305,700,53.71,20241209,0.15,Y,106240,500,84 억,,633679,N,N,0,N,00,N
+20250513,090737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1081,-76,5,-6.57,99140202,91482,41.71,1094,1114,1060,1504,810,1157,1083.71,3.73,0,11950,1215,1186,1168,1139,1121,1177,1130,85,347,500,690,1,1,16999340,184,-3.45,0.22,12,0.54,-313.00,4827.00,2450,20250305,-55.88,700,20241209,54.43,2450,-55.88,20250305,1009,7.14,20250109,2450,-55.88,20250305,700,54.43,20241209,0.15,Y,106240,500,84 억,,633679,N,N,0,N,00,N
 20250512,160719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1157,-15,5,-1.28,187156376,160169,116.60,1170,1197,1150,1523,821,1172,1168.50,3.45,0,51776,1220,1195,1152,1127,1084,1208,1140,85,351,500,700,1,1,16999340,197,-3.70,0.24,12,0.94,-313.00,4827.00,2450,20250305,-52.78,700,20241209,65.29,2450,-52.78,20250305,1009,14.67,20250109,2450,-52.78,20250305,700,65.29,20241209,0.15,Y,106240,500,84 억,,586331,N,N,0,N,00,N
 20250512,150727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1157,-15,5,-1.28,168585710,144084,104.89,1170,1197,1150,1523,821,1172,1170.05,3.45,0,51970,1220,1195,1152,1127,1084,1208,1140,85,351,500,700,1,1,16999340,197,-3.70,0.24,12,0.85,-313.00,4827.00,2450,20250305,-52.78,700,20241209,65.29,2450,-52.78,20250305,1009,14.67,20250109,2450,-52.78,20250305,700,65.29,20241209,0.15,Y,106240,500,84 억,,586331,N,N,0,N,00,N
 20250512,140725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1160,-12,5,-1.02,149374008,127518,92.83,1170,1197,1150,1523,821,1172,1171.40,3.45,0,56646,1220,1195,1152,1127,1084,1208,1140,85,351,500,700,1,1,16999340,197,-3.71,0.24,12,0.75,-313.00,4827.00,2450,20250305,-52.65,700,20241209,65.71,2450,-52.65,20250305,1009,14.97,20250109,2450,-52.65,20250305,700,65.71,20241209,0.15,Y,106240,500,84 억,,586331,N,N,0,N,00,N
diff --git a/106520/price/prices-20250501.csv b/106520/price/prices-20250501.csv
index 2111abac33ea..b99cfc1a5388 100644
--- a/106520/price/prices-20250501.csv
+++ b/106520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160722,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240429,0.00,411,20240429,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240513,411,0.00,20240513,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
+20250513,150731,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240429,0.00,411,20240429,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240513,411,0.00,20240513,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
+20250513,140731,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240429,0.00,411,20240429,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240513,411,0.00,20240513,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
+20250513,130732,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240429,0.00,411,20240429,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240513,411,0.00,20240513,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
+20250513,120734,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240429,0.00,411,20240429,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240513,411,0.00,20240513,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
+20250513,110734,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240429,0.00,411,20240429,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240513,411,0.00,20240513,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
+20250513,100735,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240429,0.00,411,20240429,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240513,411,0.00,20240513,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
+20250513,090738,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240429,0.00,411,20240429,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240513,411,0.00,20240513,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
 20250512,160719,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240426,0.00,411,20240426,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240513,411,0.00,20240513,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
 20250512,150728,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240426,0.00,411,20240426,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240513,411,0.00,20240513,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
 20250512,140725,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240426,0.00,411,20240426,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240513,411,0.00,20240513,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
diff --git a/107590/price/prices-20250501.csv b/107590/price/prices-20250501.csv
index 36c8b8b3ef08..9d4663dca630 100644
--- a/107590/price/prices-20250501.csv
+++ b/107590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160722,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74100,-1900,5,-2.50,81480300,1085,138.22,76100,76100,74000,98800,53200,76000,75097.05,0.22,0,-217,79200,77600,76600,75000,74000,78400,75800,13,22800,500,54720,100,1,2320000,1719,6.81,0.66,12,0.05,10884.00,112344.00,108000,20240521,-31.39,68500,20250203,8.18,79100,-6.32,20250102,68500,8.18,20250203,108000,-31.39,20240521,68500,8.18,20250203,0.00,Y,107590,500,13 억,,5158,N,N,12,N,00,N
+20250513,150731,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,-2000,5,-2.63,76293300,1015,129.30,76100,76100,74000,98800,53200,76000,75165.81,0.22,0,-217,79200,77600,76600,75000,74000,78400,75800,13,22800,500,54720,100,1,2320000,1717,6.80,0.66,12,0.04,10884.00,112344.00,108000,20240521,-31.48,68500,20250203,8.03,79100,-6.45,20250102,68500,8.03,20250203,108000,-31.48,20240521,68500,8.03,20250203,0.00,Y,107590,500,13 억,,5158,N,N,0,N,00,N
+20250513,140732,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74600,-1400,5,-1.84,63670500,845,107.64,76100,76100,74600,98800,53200,76000,75349.70,0.22,0,-177,79200,77600,76600,75000,74000,78400,75800,13,22800,500,54720,100,1,2320000,1731,6.85,0.66,12,0.04,10884.00,112344.00,108000,20240521,-30.93,68500,20250203,8.91,79100,-5.69,20250102,68500,8.91,20250203,108000,-30.93,20240521,68500,8.91,20250203,0.00,Y,107590,500,13 억,,5158,N,N,0,N,00,N
+20250513,130732,57,100.00,KOSPI,,금융,N,N,N,N, ,N,75000,-1000,5,-1.32,49037200,649,82.68,76100,76100,74900,98800,53200,76000,75558.09,0.22,0,-139,79200,77600,76600,75000,74000,78400,75800,13,22800,500,54720,100,1,2320000,1740,6.89,0.67,12,0.03,10884.00,112344.00,108000,20240521,-30.56,68500,20250203,9.49,79100,-5.18,20250102,68500,9.49,20250203,108000,-30.56,20240521,68500,9.49,20250203,0.00,Y,107590,500,13 억,,5158,N,N,0,N,00,N
+20250513,120734,57,100.00,KOSPI,,금융,N,N,N,N, ,N,75100,-900,5,-1.18,31569200,416,52.99,76100,76100,75100,98800,53200,76000,75887.50,0.22,0,-107,79200,77600,76600,75000,74000,78400,75800,13,22800,500,54720,100,1,2320000,1742,6.90,0.67,12,0.02,10884.00,112344.00,108000,20240521,-30.46,68500,20250203,9.64,79100,-5.06,20250102,68500,9.64,20250203,108000,-30.46,20240521,68500,9.64,20250203,0.00,Y,107590,500,13 억,,5158,N,N,0,N,00,N
+20250513,110734,57,100.00,KOSPI,,금융,N,N,N,N, ,N,76000,0,3,0.00,24625000,324,41.27,76100,76100,76000,98800,53200,76000,76003.09,0.22,0,-17,79200,77600,76600,75000,74000,78400,75800,13,22800,500,54720,100,1,2320000,1763,6.98,0.68,12,0.01,10884.00,112344.00,108000,20240521,-29.63,68500,20250203,10.95,79100,-3.92,20250102,68500,10.95,20250203,108000,-29.63,20240521,68500,10.95,20250203,0.00,Y,107590,500,13 억,,5158,N,N,0,N,00,N
+20250513,100735,57,100.00,KOSPI,,금융,N,N,N,N, ,N,76000,0,3,0.00,4941000,65,8.28,76100,76100,76000,98800,53200,76000,76015.38,0.22,0,-9,79200,77600,76600,75000,74000,78400,75800,13,22800,500,54720,100,1,2320000,1763,6.98,0.68,12,0.00,10884.00,112344.00,108000,20240521,-29.63,68500,20250203,10.95,79100,-3.92,20250102,68500,10.95,20250203,108000,-29.63,20240521,68500,10.95,20250203,0.00,Y,107590,500,13 억,,5158,N,N,0,N,00,N
+20250513,090738,57,100.00,KOSPI,,금융,N,N,N,N, ,N,76100,100,2,0.13,761000,10,1.27,76100,76100,76100,98800,53200,76000,76100.00,0.22,0,0,79200,77600,76600,75000,74000,78400,75800,13,22800,500,54720,100,1,2320000,1766,6.99,0.68,12,0.00,10884.00,112344.00,108000,20240521,-29.54,68500,20250203,11.09,79100,-3.79,20250102,68500,11.09,20250203,108000,-29.54,20240521,68500,11.09,20250203,0.00,Y,107590,500,13 억,,5158,N,N,0,N,00,N
 20250512,160720,57,100.00,KOSPI,,금융,N,N,N,N, ,N,76000,400,2,0.53,60465600,785,581.48,75600,78200,75600,98200,53000,75600,77026.24,0.22,0,8,78000,76800,75800,74600,73600,77400,75200,13,22600,500,54430,100,1,2320000,1763,6.98,0.68,12,0.03,10884.00,112344.00,108000,20240521,-29.63,68500,20250203,10.95,79100,-3.92,20250102,68500,10.95,20250203,108000,-29.63,20240521,68500,10.95,20250203,0.00,Y,107590,500,13 억,,5160,N,N,4,N,00,N
 20250512,150728,57,100.00,KOSPI,,금융,N,N,N,N, ,N,77000,1400,2,1.85,58185600,755,559.26,75600,78200,75600,98200,53000,75600,77067.02,0.22,0,8,78000,76800,75800,74600,73600,77400,75200,13,22600,500,54430,100,1,2320000,1786,7.07,0.69,12,0.03,10884.00,112344.00,108000,20240521,-28.70,68500,20250203,12.41,79100,-2.65,20250102,68500,12.41,20250203,108000,-28.70,20240521,68500,12.41,20250203,0.00,Y,107590,500,13 억,,5160,N,N,4,N,00,N
 20250512,140726,57,100.00,KOSPI,,금융,N,N,N,N, ,N,77000,1400,2,1.85,51478800,668,494.81,75600,78200,75600,98200,53000,75600,77064.07,0.22,0,6,78000,76800,75800,74600,73600,77400,75200,13,22600,500,54430,100,1,2320000,1786,7.07,0.69,12,0.03,10884.00,112344.00,108000,20240521,-28.70,68500,20250203,12.41,79100,-2.65,20250102,68500,12.41,20250203,108000,-28.70,20240521,68500,12.41,20250203,0.00,Y,107590,500,13 억,,5160,N,N,4,N,00,N
diff --git a/107600/price/prices-20250501.csv b/107600/price/prices-20250501.csv
index 9d540ce1c889..2398c01ccd63 100644
--- a/107600/price/prices-20250501.csv
+++ b/107600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15670,-180,5,-1.14,50276640,3177,66.95,15900,16120,15650,20600,11100,15850,15825.49,0.69,0,-397,16436,16142,15806,15512,15176,16290,15660,31,4750,500,10770,10,1,5630054,882,-7.19,1.47,12,0.06,-2178.00,10630.00,57500,20240517,-72.75,12500,20250409,25.36,21050,-25.56,20250204,12500,25.36,20250409,57500,-72.75,20240517,12500,25.36,20250409,1.32,Y,107600,500,31 억,,38755,N,N,378,N,00,N
+20250513,150731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15680,-170,5,-1.07,47674580,3011,63.46,15900,16120,15650,20600,11100,15850,15833.47,0.69,0,-375,16436,16142,15806,15512,15176,16290,15660,31,4750,500,10770,10,1,5630054,883,-7.20,1.48,12,0.05,-2178.00,10630.00,57500,20240517,-72.73,12500,20250409,25.44,21050,-25.51,20250204,12500,25.44,20250409,57500,-72.73,20240517,12500,25.44,20250409,1.32,Y,107600,500,31 억,,38755,N,N,1128,N,00,N
+20250513,140732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15710,-140,5,-0.88,43561050,2749,57.93,15900,16120,15650,20600,11100,15850,15846.14,0.69,0,-229,16436,16142,15806,15512,15176,16290,15660,31,4750,500,10770,10,1,5630054,884,-7.21,1.48,12,0.05,-2178.00,10630.00,57500,20240517,-72.68,12500,20250409,25.68,21050,-25.37,20250204,12500,25.68,20250409,57500,-72.68,20240517,12500,25.68,20250409,1.32,Y,107600,500,31 억,,38755,N,N,1128,N,00,N
+20250513,130732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15780,-70,5,-0.44,41771060,2635,55.53,15900,16120,15650,20600,11100,15850,15852.39,0.69,0,-206,16436,16142,15806,15512,15176,16290,15660,31,4750,500,10770,10,1,5630054,888,-7.25,1.48,12,0.05,-2178.00,10630.00,57500,20240517,-72.56,12500,20250409,26.24,21050,-25.04,20250204,12500,26.24,20250409,57500,-72.56,20240517,12500,26.24,20250409,1.32,Y,107600,500,31 억,,38755,N,N,1128,N,00,N
+20250513,120735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15870,20,2,0.13,33265630,2094,44.13,15900,16120,15800,20600,11100,15850,15886.17,0.69,0,-116,16436,16142,15806,15512,15176,16290,15660,31,4750,500,10770,10,1,5630054,893,-7.29,1.49,12,0.04,-2178.00,10630.00,57500,20240517,-72.40,12500,20250409,26.96,21050,-24.61,20250204,12500,26.96,20250409,57500,-72.40,20240517,12500,26.96,20250409,1.32,Y,107600,500,31 억,,38755,N,N,1128,N,00,N
+20250513,110734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15940,90,2,0.57,23739280,1494,31.49,15900,16120,15800,20600,11100,15850,15889.75,0.69,0,10,16436,16142,15806,15512,15176,16290,15660,31,4750,500,10770,10,1,5630054,897,-7.32,1.50,12,0.03,-2178.00,10630.00,57500,20240517,-72.28,12500,20250409,27.52,21050,-24.28,20250204,12500,27.52,20250409,57500,-72.28,20240517,12500,27.52,20250409,1.32,Y,107600,500,31 억,,38755,N,N,1128,N,00,N
+20250513,100736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15830,-20,5,-0.13,9200370,579,12.20,15900,16120,15820,20600,11100,15850,15890.10,0.69,0,-171,16436,16142,15806,15512,15176,16290,15660,31,4750,500,10770,10,1,5630054,891,-7.27,1.49,12,0.01,-2178.00,10630.00,57500,20240517,-72.47,12500,20250409,26.64,21050,-24.80,20250204,12500,26.64,20250409,57500,-72.47,20240517,12500,26.64,20250409,1.32,Y,107600,500,31 억,,38755,N,N,1128,N,00,N
+20250513,090738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15950,100,2,0.63,1848670,116,2.44,15900,16120,15900,20600,11100,15850,15936.81,0.69,0,1,16436,16142,15806,15512,15176,16290,15660,31,4750,500,10770,10,1,5630054,898,-7.32,1.50,12,0.00,-2178.00,10630.00,57500,20240517,-72.26,12500,20250409,27.60,21050,-24.23,20250204,12500,27.60,20250409,57500,-72.26,20240517,12500,27.60,20250409,1.32,Y,107600,500,31 억,,38755,N,N,1128,N,00,N
 20250512,160720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15850,220,2,1.41,74265890,4736,164.90,15470,16100,15470,20300,10950,15630,15681.14,0.70,0,806,16096,15862,15706,15472,15316,15785,15395,31,4670,500,10620,10,1,5630054,892,-7.28,1.49,12,0.08,-2178.00,10630.00,57500,20240517,-72.43,12500,20250409,26.80,21050,-24.70,20250204,12500,26.80,20250409,57500,-72.43,20240517,12500,26.80,20250409,1.32,Y,107600,500,31 억,,39260,N,N,1128,N,00,N
 20250512,150728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15700,70,2,0.45,63262120,4038,140.60,15470,16100,15470,20300,10950,15630,15666.70,0.70,0,474,16096,15862,15706,15472,15316,15785,15395,31,4670,500,10620,10,1,5630054,884,-7.21,1.48,12,0.07,-2178.00,10630.00,57500,20240517,-72.70,12500,20250409,25.60,21050,-25.42,20250204,12500,25.60,20250409,57500,-72.70,20240517,12500,25.60,20250409,1.32,Y,107600,500,31 억,,39260,N,N,744,N,00,N
 20250512,140726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15660,30,2,0.19,50103900,3198,111.35,15470,16100,15470,20300,10950,15630,15667.26,0.70,0,303,16096,15862,15706,15472,15316,15785,15395,31,4670,500,10620,10,1,5630054,882,-7.19,1.47,12,0.06,-2178.00,10630.00,57500,20240517,-72.77,12500,20250409,25.28,21050,-25.61,20250204,12500,25.28,20250409,57500,-72.77,20240517,12500,25.28,20250409,1.32,Y,107600,500,31 억,,39260,N,N,744,N,00,N
diff --git a/107640/price/prices-20250501.csv b/107640/price/prices-20250501.csv
index b3cf6997b3e9..23f0fef214f6 100644
--- a/107640/price/prices-20250501.csv
+++ b/107640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160722,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25050,-200,5,-0.79,2021059000,80620,55.76,25450,25500,24750,32800,17700,25250,25068.96,2.45,0,11594,27383,26316,25633,24566,23883,25975,24225,45,7550,500,17670,50,1,9057946,2269,11.73,2.75,12,0.89,2136.00,9099.00,61800,20240711,-59.47,18500,20241209,35.41,32650,-23.28,20250120,20000,25.25,20250331,61800,-59.47,20240711,18500,35.41,20241209,3.16,Y,107640,500,45 억,,222239,N,N,2556,N,00,N
+20250513,150731,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25000,-250,5,-0.99,1888780050,75335,52.10,25450,25500,24750,32800,17700,25250,25071.75,2.45,0,12627,27383,26316,25633,24566,23883,25975,24225,45,7550,500,17670,50,1,9057946,2264,11.70,2.75,12,0.83,2136.00,9099.00,61800,20240711,-59.55,18500,20241209,35.14,32650,-23.43,20250120,20000,25.00,20250331,61800,-59.55,20240711,18500,35.14,20241209,3.16,Y,107640,500,45 억,,222239,N,N,2972,N,00,N
+20250513,140732,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24900,-350,5,-1.39,1726300500,68836,47.61,25450,25500,24750,32800,17700,25250,25078.45,2.45,0,13955,27383,26316,25633,24566,23883,25975,24225,45,7550,500,17670,50,1,9057946,2255,11.66,2.74,12,0.76,2136.00,9099.00,61800,20240711,-59.71,18500,20241209,34.59,32650,-23.74,20250120,20000,24.50,20250331,61800,-59.71,20240711,18500,34.59,20241209,3.16,Y,107640,500,45 억,,222239,N,N,2972,N,00,N
+20250513,130733,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24850,-400,5,-1.58,1630268750,64970,44.93,25450,25500,24750,32800,17700,25250,25092.64,2.45,0,14214,27383,26316,25633,24566,23883,25975,24225,45,7550,500,17670,50,1,9057946,2251,11.63,2.73,12,0.72,2136.00,9099.00,61800,20240711,-59.79,18500,20241209,34.32,32650,-23.89,20250120,20000,24.25,20250331,61800,-59.79,20240711,18500,34.32,20241209,3.16,Y,107640,500,45 억,,222239,N,N,2972,N,00,N
+20250513,120735,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24950,-300,5,-1.19,1437885150,57237,39.59,25450,25500,24750,32800,17700,25250,25121.60,2.45,0,12929,27383,26316,25633,24566,23883,25975,24225,45,7550,500,17670,50,1,9057946,2260,11.68,2.74,12,0.63,2136.00,9099.00,61800,20240711,-59.63,18500,20241209,34.86,32650,-23.58,20250120,20000,24.75,20250331,61800,-59.63,20240711,18500,34.86,20241209,3.16,Y,107640,500,45 억,,222239,N,N,2972,N,00,N
+20250513,110734,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25200,-50,5,-0.20,966776950,38342,26.52,25450,25500,24950,32800,17700,25250,25214.57,2.45,0,10405,27383,26316,25633,24566,23883,25975,24225,45,7550,500,17670,50,1,9057946,2283,11.80,2.77,12,0.42,2136.00,9099.00,61800,20240711,-59.22,18500,20241209,36.22,32650,-22.82,20250120,20000,26.00,20250331,61800,-59.22,20240711,18500,36.22,20241209,3.16,Y,107640,500,45 억,,222239,N,N,2972,N,00,N
+20250513,100736,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25300,50,2,0.20,761458600,30228,20.91,25450,25500,24950,32800,17700,25250,25190.51,2.45,0,8272,27383,26316,25633,24566,23883,25975,24225,45,7550,500,17670,50,1,9057946,2292,11.84,2.78,12,0.33,2136.00,9099.00,61800,20240711,-59.06,18500,20241209,36.76,32650,-22.51,20250120,20000,26.50,20250331,61800,-59.06,20240711,18500,36.76,20241209,3.16,Y,107640,500,45 억,,222239,N,N,2972,N,00,N
+20250513,090738,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25300,50,2,0.20,135450375,5346,3.70,25450,25500,25250,32800,17700,25250,25336.77,2.45,0,28,27383,26316,25633,24566,23883,25975,24225,45,7550,500,17670,50,1,9057946,2292,11.84,2.78,12,0.06,2136.00,9099.00,61800,20240711,-59.06,18500,20241209,36.76,32650,-22.51,20250120,20000,26.50,20250331,61800,-59.06,20240711,18500,36.76,20241209,3.16,Y,107640,500,45 억,,222239,N,N,2972,N,00,N
 20250512,160720,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25250,-1350,5,-5.08,3691094575,144592,214.14,26650,26700,24950,34550,18650,26600,25527.65,2.50,0,-2818,28000,27300,26800,26100,25600,27050,25850,45,7950,500,18620,50,1,9057946,2287,11.82,2.78,12,1.60,2136.00,9099.00,61800,20240711,-59.14,18500,20241209,36.49,32650,-22.66,20250120,20000,26.25,20250331,61800,-59.14,20240711,18500,36.49,20241209,3.18,Y,107640,500,45 억,,226583,N,N,2972,N,00,N
 20250512,150728,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25250,-1350,5,-5.08,3410841375,133506,197.72,26650,26700,24950,34550,18650,26600,25548.23,2.50,0,617,28000,27300,26800,26100,25600,27050,25850,45,7950,500,18620,50,1,9057946,2287,11.82,2.78,12,1.47,2136.00,9099.00,61800,20240711,-59.14,18500,20241209,36.49,32650,-22.66,20250120,20000,26.25,20250331,61800,-59.14,20240711,18500,36.49,20241209,3.18,Y,107640,500,45 억,,226583,N,N,89,N,00,N
 20250512,140726,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25400,-1200,5,-4.51,2632185525,102672,152.05,26650,26700,25200,34550,18650,26600,25636.84,2.50,0,5047,28000,27300,26800,26100,25600,27050,25850,45,7950,500,18620,50,1,9057946,2301,11.89,2.79,12,1.13,2136.00,9099.00,61800,20240711,-58.90,18500,20241209,37.30,32650,-22.21,20250120,20000,27.00,20250331,61800,-58.90,20240711,18500,37.30,20241209,3.18,Y,107640,500,45 억,,226583,N,N,89,N,00,N
diff --git a/108230/price/prices-20250501.csv b/108230/price/prices-20250501.csv
index ca205f6004d3..066129b82546 100644
--- a/108230/price/prices-20250501.csv
+++ b/108230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4220,-5,5,-0.12,157967235,37390,64.18,4225,4255,4205,5490,2960,4225,4224.85,3.31,0,9467,4321,4272,4181,4132,4041,4297,4157,191,1265,500,2950,5,1,38023245,1605,4.52,0.37,12,0.10,934.00,11279.00,8920,20240619,-52.69,3630,20250409,16.25,4945,-14.66,20250121,3630,16.25,20250409,8920,-52.69,20240619,3630,16.25,20250409,1.59,Y,108230,500,191 억,,1258200,N,N,137,N,00,N
+20250513,150732,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4225,0,3,0.00,155338515,36767,63.11,4225,4255,4205,5490,2960,4225,4224.94,3.31,0,9585,4321,4272,4181,4132,4041,4297,4157,191,1265,500,2950,5,1,38023245,1606,4.52,0.37,12,0.10,934.00,11279.00,8920,20240619,-52.63,3630,20250409,16.39,4945,-14.56,20250121,3630,16.39,20250409,8920,-52.63,20240619,3630,16.39,20250409,1.59,Y,108230,500,191 억,,1258200,N,N,137,N,00,N
+20250513,140732,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4220,-5,5,-0.12,113130485,26746,45.91,4225,4255,4205,5490,2960,4225,4229.81,3.31,0,6620,4321,4272,4181,4132,4041,4297,4157,191,1265,500,2950,5,1,38023245,1605,4.52,0.37,12,0.07,934.00,11279.00,8920,20240619,-52.69,3630,20250409,16.25,4945,-14.66,20250121,3630,16.25,20250409,8920,-52.69,20240619,3630,16.25,20250409,1.59,Y,108230,500,191 억,,1258200,N,N,137,N,00,N
+20250513,130733,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4215,-10,5,-0.24,107671595,25451,43.69,4225,4255,4205,5490,2960,4225,4230.54,3.31,0,6761,4321,4272,4181,4132,4041,4297,4157,191,1265,500,2950,5,1,38023245,1603,4.51,0.37,12,0.07,934.00,11279.00,8920,20240619,-52.75,3630,20250409,16.12,4945,-14.76,20250121,3630,16.12,20250409,8920,-52.75,20240619,3630,16.12,20250409,1.59,Y,108230,500,191 억,,1258200,N,N,137,N,00,N
+20250513,120735,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4220,-5,5,-0.12,93191705,22016,37.79,4225,4255,4205,5490,2960,4225,4232.91,3.31,0,4813,4321,4272,4181,4132,4041,4297,4157,191,1265,500,2950,5,1,38023245,1605,4.52,0.37,12,0.06,934.00,11279.00,8920,20240619,-52.69,3630,20250409,16.25,4945,-14.66,20250121,3630,16.25,20250409,8920,-52.69,20240619,3630,16.25,20250409,1.59,Y,108230,500,191 억,,1258200,N,N,137,N,00,N
+20250513,110735,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4230,5,2,0.12,85414050,20173,34.63,4225,4255,4205,5490,2960,4225,4234.08,3.31,0,4619,4321,4272,4181,4132,4041,4297,4157,191,1265,500,2950,5,1,38023245,1608,4.53,0.38,12,0.05,934.00,11279.00,8920,20240619,-52.58,3630,20250409,16.53,4945,-14.46,20250121,3630,16.53,20250409,8920,-52.58,20240619,3630,16.53,20250409,1.59,Y,108230,500,191 억,,1258200,N,N,137,N,00,N
+20250513,100736,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4215,-10,5,-0.24,66600435,15729,27.00,4225,4255,4205,5490,2960,4225,4234.24,3.31,0,1749,4321,4272,4181,4132,4041,4297,4157,191,1265,500,2950,5,1,38023245,1603,4.51,0.37,12,0.04,934.00,11279.00,8920,20240619,-52.75,3630,20250409,16.12,4945,-14.76,20250121,3630,16.12,20250409,8920,-52.75,20240619,3630,16.12,20250409,1.59,Y,108230,500,191 억,,1258200,N,N,137,N,00,N
+20250513,090739,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4240,15,2,0.36,6004190,1419,2.44,4225,4245,4225,5490,2960,4225,4231.28,3.31,0,554,4321,4272,4181,4132,4041,4297,4157,191,1265,500,2950,5,1,38023245,1612,4.54,0.38,12,0.00,934.00,11279.00,8920,20240619,-52.47,3630,20250409,16.80,4945,-14.26,20250121,3630,16.80,20250409,8920,-52.47,20240619,3630,16.80,20250409,1.59,Y,108230,500,191 억,,1258200,N,N,137,N,00,N
 20250512,160720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4225,125,2,3.05,243501070,58093,131.62,4095,4230,4090,5330,2870,4100,4191.57,3.22,0,34367,4210,4155,4125,4070,4040,4140,4055,191,1230,500,2870,5,1,38023245,1606,4.52,0.37,12,0.15,934.00,11279.00,8920,20240619,-52.63,3630,20250409,16.39,4945,-14.56,20250121,3630,16.39,20250409,8920,-52.63,20240619,3630,16.39,20250409,1.59,Y,108230,500,191 억,,1223462,N,N,137,N,00,N
 20250512,150729,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4210,110,2,2.68,211569305,50513,114.45,4095,4230,4090,5330,2870,4100,4188.41,3.22,0,30314,4210,4155,4125,4070,4040,4140,4055,191,1230,500,2870,5,1,38023245,1601,4.51,0.37,12,0.13,934.00,11279.00,8920,20240619,-52.80,3630,20250409,15.98,4945,-14.86,20250121,3630,15.98,20250409,8920,-52.80,20240619,3630,15.98,20250409,1.59,Y,108230,500,191 억,,1223462,N,N,1837,N,00,N
 20250512,140726,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4200,100,2,2.44,166895575,39880,90.36,4095,4230,4090,5330,2870,4100,4184.94,3.22,0,25101,4210,4155,4125,4070,4040,4140,4055,191,1230,500,2870,5,1,38023245,1597,4.50,0.37,12,0.10,934.00,11279.00,8920,20240619,-52.91,3630,20250409,15.70,4945,-15.07,20250121,3630,15.70,20250409,8920,-52.91,20240619,3630,15.70,20250409,1.59,Y,108230,500,191 억,,1223462,N,N,1837,N,00,N
diff --git a/108320/price/prices-20250501.csv b/108320/price/prices-20250501.csv
index 27953940a4b9..427d40ada042 100644
--- a/108320/price/prices-20250501.csv
+++ b/108320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160723,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,59200,300,2,0.51,2247471700,37945,108.84,60100,60100,58500,76500,41300,58900,59229.72,30.45,0,6471,59966,59432,58366,57832,56766,59700,58100,81,17600,500,43580,100,1,16264300,9628,7.38,0.89,12,0.23,8024.00,66378.00,84500,20240701,-29.94,46150,20250409,28.28,66200,-10.57,20250219,46150,28.28,20250409,84500,-29.94,20240701,46150,28.28,20250409,0.91,Y,108320,500,81 억,,4952155,N,N,8067,N,00,N
+20250513,150732,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,59200,300,2,0.51,2130187100,35963,103.15,60100,60100,58500,76500,41300,58900,59232.74,30.45,0,6223,59966,59432,58366,57832,56766,59700,58100,81,17600,500,43580,100,1,16264300,9628,7.38,0.89,12,0.22,8024.00,66378.00,84500,20240701,-29.94,46150,20250409,28.28,66200,-10.57,20250219,46150,28.28,20250409,84500,-29.94,20240701,46150,28.28,20250409,0.91,Y,108320,500,81 억,,4952155,N,N,6399,N,00,N
+20250513,140733,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,59300,400,2,0.68,1829150100,30886,88.59,60100,60100,58500,76500,41300,58900,59222.63,30.45,0,4059,59966,59432,58366,57832,56766,59700,58100,81,17600,500,43580,100,1,16264300,9645,7.39,0.89,12,0.19,8024.00,66378.00,84500,20240701,-29.82,46150,20250409,28.49,66200,-10.42,20250219,46150,28.49,20250409,84500,-29.82,20240701,46150,28.49,20250409,0.91,Y,108320,500,81 억,,4952155,N,N,6399,N,00,N
+20250513,130733,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,59300,400,2,0.68,1652764450,27910,80.05,60100,60100,58500,76500,41300,58900,59217.64,30.45,0,3728,59966,59432,58366,57832,56766,59700,58100,81,17600,500,43580,100,1,16264300,9645,7.39,0.89,12,0.17,8024.00,66378.00,84500,20240701,-29.82,46150,20250409,28.49,66200,-10.42,20250219,46150,28.49,20250409,84500,-29.82,20240701,46150,28.49,20250409,0.91,Y,108320,500,81 억,,4952155,N,N,6399,N,00,N
+20250513,120735,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,59400,500,2,0.85,1511717350,25531,73.23,60100,60100,58500,76500,41300,58900,59211.05,30.45,0,4304,59966,59432,58366,57832,56766,59700,58100,81,17600,500,43580,100,1,16264300,9661,7.40,0.89,12,0.16,8024.00,66378.00,84500,20240701,-29.70,46150,20250409,28.71,66200,-10.27,20250219,46150,28.71,20250409,84500,-29.70,20240701,46150,28.71,20250409,0.91,Y,108320,500,81 억,,4952155,N,N,6399,N,00,N
+20250513,110735,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,59600,700,2,1.19,1163598500,19684,56.46,60100,60100,58500,76500,41300,58900,59113.93,30.45,0,4906,59966,59432,58366,57832,56766,59700,58100,81,17600,500,43580,100,1,16264300,9694,7.43,0.90,12,0.12,8024.00,66378.00,84500,20240701,-29.47,46150,20250409,29.14,66200,-9.97,20250219,46150,29.14,20250409,84500,-29.47,20240701,46150,29.14,20250409,0.91,Y,108320,500,81 억,,4952155,N,N,6399,N,00,N
+20250513,100736,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,58700,-200,5,-0.34,779518500,13200,37.86,60100,60100,58500,76500,41300,58900,59054.43,30.45,0,3647,59966,59432,58366,57832,56766,59700,58100,81,17600,500,43580,100,1,16264300,9547,7.32,0.88,12,0.08,8024.00,66378.00,84500,20240701,-30.53,46150,20250409,27.19,66200,-11.33,20250219,46150,27.19,20250409,84500,-30.53,20240701,46150,27.19,20250409,0.91,Y,108320,500,81 억,,4952155,N,N,6399,N,00,N
+20250513,090739,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,59300,400,2,0.68,202238200,3391,9.73,60100,60100,59300,76500,41300,58900,59639.69,30.45,0,512,59966,59432,58366,57832,56766,59700,58100,81,17600,500,43580,100,1,16264300,9645,7.39,0.89,12,0.02,8024.00,66378.00,84500,20240701,-29.82,46150,20250409,28.49,66200,-10.42,20250219,46150,28.49,20250409,84500,-29.82,20240701,46150,28.49,20250409,0.91,Y,108320,500,81 억,,4952155,N,N,6399,N,00,N
 20250512,160721,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,58900,2000,2,3.51,2030217550,34864,159.14,57800,58900,57300,73900,39900,56900,58231.30,30.37,0,11880,57633,57266,56733,56366,55833,57450,56550,81,17000,500,42100,100,1,16264300,9580,7.34,0.89,12,0.21,8024.00,66378.00,84500,20240701,-30.30,46150,20250409,27.63,66200,-11.03,20250219,46150,27.63,20250409,84500,-30.30,20240701,46150,27.63,20250409,0.93,Y,108320,500,81 억,,4939903,N,N,6368,N,00,N
 20250512,150729,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,58600,1700,2,2.99,1773699950,30501,139.22,57800,58700,57300,73900,39900,56900,58152.19,30.37,0,9439,57633,57266,56733,56366,55833,57450,56550,81,17000,500,42100,100,1,16264300,9531,7.30,0.88,12,0.19,8024.00,66378.00,84500,20240701,-30.65,46150,20250409,26.98,66200,-11.48,20250219,46150,26.98,20250409,84500,-30.65,20240701,46150,26.98,20250409,0.93,Y,108320,500,81 억,,4939903,N,N,5496,N,00,N
 20250512,140727,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,58400,1500,2,2.64,1497089900,25773,117.64,57800,58500,57300,73900,39900,56900,58087.53,30.37,0,7732,57633,57266,56733,56366,55833,57450,56550,81,17000,500,42100,100,1,16264300,9498,7.28,0.88,12,0.16,8024.00,66378.00,84500,20240701,-30.89,46150,20250409,26.54,66200,-11.78,20250219,46150,26.54,20250409,84500,-30.89,20240701,46150,26.54,20250409,0.93,Y,108320,500,81 억,,4939903,N,N,5496,N,00,N
diff --git a/108380/price/prices-20250501.csv b/108380/price/prices-20250501.csv
index ad5466057e73..985a9c92203f 100644
--- a/108380/price/prices-20250501.csv
+++ b/108380/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19320,470,2,2.49,1429931980,76090,109.54,18850,19390,18270,24500,13200,18850,18791.73,5.91,0,6847,20703,19776,19273,18346,17843,19525,18095,48,5650,500,11680,10,1,9567333,1848,9.43,0.74,12,0.80,2049.00,26010.00,21000,20250508,-8.00,10750,20240909,79.72,21000,-8.00,20250508,12800,50.94,20250102,21000,-8.00,20250508,10750,79.72,20240909,1.05,Y,108380,500,47 억,,565566,N,N,120,N,00,N
+20250513,150732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19330,480,2,2.55,1396799475,74375,107.07,18850,19390,18270,24500,13200,18850,18780.50,5.91,0,7152,20703,19776,19273,18346,17843,19525,18095,48,5650,500,11680,10,1,9567333,1849,9.43,0.74,12,0.78,2049.00,26010.00,21000,20250508,-7.95,10750,20240909,79.81,21000,-7.95,20250508,12800,51.02,20250102,21000,-7.95,20250508,10750,79.81,20240909,1.05,Y,108380,500,47 억,,565566,N,N,651,N,00,N
+20250513,140733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19290,440,2,2.33,1297296465,69224,99.65,18850,19310,18270,24500,13200,18850,18740.56,5.91,0,7211,20703,19776,19273,18346,17843,19525,18095,48,5650,500,11680,10,1,9567333,1846,9.41,0.74,12,0.72,2049.00,26010.00,21000,20250508,-8.14,10750,20240909,79.44,21000,-8.14,20250508,12800,50.70,20250102,21000,-8.14,20250508,10750,79.44,20240909,1.05,Y,108380,500,47 억,,565566,N,N,651,N,00,N
+20250513,130734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19190,340,2,1.80,1200158975,64177,92.39,18850,19310,18270,24500,13200,18850,18700.76,5.91,0,8768,20703,19776,19273,18346,17843,19525,18095,48,5650,500,11680,10,1,9567333,1836,9.37,0.74,12,0.67,2049.00,26010.00,21000,20250508,-8.62,10750,20240909,78.51,21000,-8.62,20250508,12800,49.92,20250102,21000,-8.62,20250508,10750,78.51,20240909,1.05,Y,108380,500,47 억,,565566,N,N,651,N,00,N
+20250513,120736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19190,340,2,1.80,1069867545,57393,82.62,18850,19200,18270,24500,13200,18850,18641.08,5.91,0,9585,20703,19776,19273,18346,17843,19525,18095,48,5650,500,11680,10,1,9567333,1836,9.37,0.74,12,0.60,2049.00,26010.00,21000,20250508,-8.62,10750,20240909,78.51,21000,-8.62,20250508,12800,49.92,20250102,21000,-8.62,20250508,10750,78.51,20240909,1.05,Y,108380,500,47 억,,565566,N,N,651,N,00,N
+20250513,110735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18910,60,2,0.32,945505075,50866,73.23,18850,19000,18270,24500,13200,18850,18588.15,5.91,0,11206,20703,19776,19273,18346,17843,19525,18095,48,5650,500,11680,10,1,9567333,1809,9.23,0.73,12,0.53,2049.00,26010.00,21000,20250508,-9.95,10750,20240909,75.91,21000,-9.95,20250508,12800,47.73,20250102,21000,-9.95,20250508,10750,75.91,20240909,1.05,Y,108380,500,47 억,,565566,N,N,651,N,00,N
+20250513,100737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18800,-50,5,-0.27,729874435,39454,56.80,18850,18950,18270,24500,13200,18850,18499.38,5.91,0,8652,20703,19776,19273,18346,17843,19525,18095,48,5650,500,11680,10,1,9567333,1799,9.18,0.72,12,0.41,2049.00,26010.00,21000,20250508,-10.48,10750,20240909,74.88,21000,-10.48,20250508,12800,46.88,20250102,21000,-10.48,20250508,10750,74.88,20240909,1.05,Y,108380,500,47 억,,565566,N,N,651,N,00,N
+20250513,090739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18300,-550,5,-2.92,167924120,9091,13.09,18850,18950,18270,24500,13200,18850,18471.47,5.91,0,829,20703,19776,19273,18346,17843,19525,18095,48,5650,500,11680,10,1,9567333,1751,8.93,0.70,12,0.10,2049.00,26010.00,21000,20250508,-12.86,10750,20240909,70.23,21000,-12.86,20250508,12800,42.97,20250102,21000,-12.86,20250508,10750,70.23,20240909,1.05,Y,108380,500,47 억,,565566,N,N,651,N,00,N
 20250512,160721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18850,-1300,5,-6.45,1334376590,68933,112.71,20150,20200,18770,26150,14150,20150,19362.09,6.10,0,-16989,20563,20356,19943,19736,19323,20460,19840,48,6000,500,12490,10,1,9567333,1803,9.20,0.72,12,0.72,2049.00,26010.00,21000,20250508,-10.24,10750,20240909,75.35,21000,-10.24,20250508,12800,47.27,20250102,21000,-10.24,20250508,10750,75.35,20240909,1.05,Y,108380,500,47 억,,583130,N,N,651,N,00,N
 20250512,150729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18800,-1350,5,-6.70,1266027530,65304,106.78,20150,20200,18780,26150,14150,20150,19386.47,6.10,0,-16711,20563,20356,19943,19736,19323,20460,19840,48,6000,500,12490,10,1,9567333,1799,9.18,0.72,12,0.68,2049.00,26010.00,21000,20250508,-10.48,10750,20240909,74.88,21000,-10.48,20250508,12800,46.88,20250102,21000,-10.48,20250508,10750,74.88,20240909,1.05,Y,108380,500,47 억,,583130,N,N,33,N,00,N
 20250512,140727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19240,-910,5,-4.52,912532125,46694,76.35,20150,20200,19130,26150,14150,20150,19542.58,6.10,0,-12681,20563,20356,19943,19736,19323,20460,19840,48,6000,500,12490,10,1,9567333,1841,9.39,0.74,12,0.49,2049.00,26010.00,21000,20250508,-8.38,10750,20240909,78.98,21000,-8.38,20250508,12800,50.31,20250102,21000,-8.38,20250508,10750,78.98,20240909,1.05,Y,108380,500,47 억,,583130,N,N,33,N,00,N
diff --git a/108490/price/prices-20250501.csv b/108490/price/prices-20250501.csv
index 2d6ed5298ed8..1ddd041091c5 100644
--- a/108490/price/prices-20250501.csv
+++ b/108490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37700,1350,2,3.71,28853517075,761578,444.52,37100,38950,36900,47250,25450,36350,37886.55,4.82,0,-8758,37816,37082,36616,35882,35416,36850,35650,66,10900,500,22530,50,1,13212660,4981,-157.74,4.95,12,5.76,-239.00,7622.00,45000,20250203,-16.22,14870,20240805,153.53,45000,-16.22,20250203,24600,53.25,20250102,45000,-16.22,20250203,14870,153.53,20240805,2.69,Y,108490,500,66 억,,637174,N,N,8662,N,00,N
+20250513,150733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37800,1450,2,3.99,28109162150,741850,433.00,37100,38950,36900,47250,25450,36350,37890.63,4.82,0,-14311,37816,37082,36616,35882,35416,36850,35650,66,10900,500,22530,50,1,13212660,4994,-158.16,4.96,12,5.61,-239.00,7622.00,45000,20250203,-16.00,14870,20240805,154.20,45000,-16.00,20250203,24600,53.66,20250102,45000,-16.00,20250203,14870,154.20,20240805,2.69,Y,108490,500,66 억,,637174,N,N,7686,N,00,N
+20250513,140733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37450,1100,2,3.03,25748205900,679360,396.53,37100,38950,36900,47250,25450,36350,37900.68,4.82,0,-31782,37816,37082,36616,35882,35416,36850,35650,66,10900,500,22530,50,1,13212660,4948,-156.69,4.91,12,5.14,-239.00,7622.00,45000,20250203,-16.78,14870,20240805,151.85,45000,-16.78,20250203,24600,52.24,20250102,45000,-16.78,20250203,14870,151.85,20240805,2.69,Y,108490,500,66 억,,637174,N,N,7686,N,00,N
+20250513,130734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37800,1450,2,3.99,23944987600,631459,368.57,37100,38950,36900,47250,25450,36350,37920.10,4.82,0,-38859,37816,37082,36616,35882,35416,36850,35650,66,10900,500,22530,50,1,13212660,4994,-158.16,4.96,12,4.78,-239.00,7622.00,45000,20250203,-16.00,14870,20240805,154.20,45000,-16.00,20250203,24600,53.66,20250102,45000,-16.00,20250203,14870,154.20,20240805,2.69,Y,108490,500,66 억,,637174,N,N,7686,N,00,N
+20250513,120736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37750,1400,2,3.85,22836415675,602114,351.44,37100,38950,36900,47250,25450,36350,37927.06,4.82,0,-47299,37816,37082,36616,35882,35416,36850,35650,66,10900,500,22530,50,1,13212660,4988,-157.95,4.95,12,4.56,-239.00,7622.00,45000,20250203,-16.11,14870,20240805,153.87,45000,-16.11,20250203,24600,53.46,20250102,45000,-16.11,20250203,14870,153.87,20240805,2.69,Y,108490,500,66 억,,637174,N,N,7686,N,00,N
+20250513,110735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37700,1350,2,3.71,21951293550,578571,337.70,37100,38950,36900,47250,25450,36350,37940.54,4.82,0,-57773,37816,37082,36616,35882,35416,36850,35650,66,10900,500,22530,50,1,13212660,4981,-157.74,4.95,12,4.38,-239.00,7622.00,45000,20250203,-16.22,14870,20240805,153.53,45000,-16.22,20250203,24600,53.25,20250102,45000,-16.22,20250203,14870,153.53,20240805,2.69,Y,108490,500,66 억,,637174,N,N,7686,N,00,N
+20250513,100737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37250,900,2,2.48,19926520950,524554,306.17,37100,38950,36900,47250,25450,36350,37987.55,4.82,0,-52883,37816,37082,36616,35882,35416,36850,35650,66,10900,500,22530,50,1,13212660,4922,-155.86,4.89,12,3.97,-239.00,7622.00,45000,20250203,-17.22,14870,20240805,150.50,45000,-17.22,20250203,24600,51.42,20250102,45000,-17.22,20250203,14870,150.50,20240805,2.69,Y,108490,500,66 억,,637174,N,N,7686,N,00,N
+20250513,090739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37900,1550,2,4.26,2750484500,73521,42.91,37100,37900,36900,47250,25450,36350,37410.87,4.82,0,-12604,37816,37082,36616,35882,35416,36850,35650,66,10900,500,22530,50,1,13212660,5008,-158.58,4.97,12,0.56,-239.00,7622.00,45000,20250203,-15.78,14870,20240805,154.88,45000,-15.78,20250203,24600,54.07,20250102,45000,-15.78,20250203,14870,154.88,20240805,2.69,Y,108490,500,66 억,,637174,N,N,7686,N,00,N
 20250512,160721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36350,200,2,0.55,6261624400,171327,81.08,36850,37350,36150,46950,25350,36150,36547.83,4.95,0,-20180,37650,36900,36500,35750,35350,36700,35550,66,10800,500,22410,50,1,13212660,4803,-152.09,4.77,12,1.30,-239.00,7622.00,45000,20250203,-19.22,14870,20240805,144.45,45000,-19.22,20250203,24600,47.76,20250102,45000,-19.22,20250203,14870,144.45,20240805,2.53,Y,108490,500,66 억,,654534,N,N,7686,N,00,N
 20250512,150729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36300,150,2,0.41,5863016825,160363,75.89,36850,37350,36150,46950,25350,36150,36560.91,4.95,0,-21589,37650,36900,36500,35750,35350,36700,35550,66,10800,500,22410,50,1,13212660,4796,-151.88,4.76,12,1.21,-239.00,7622.00,45000,20250203,-19.33,14870,20240805,144.12,45000,-19.33,20250203,24600,47.56,20250102,45000,-19.33,20250203,14870,144.12,20240805,2.53,Y,108490,500,66 억,,654534,N,N,9022,N,00,N
 20250512,140727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36300,150,2,0.41,5405797725,147762,69.93,36850,37350,36150,46950,25350,36150,36584.49,4.95,0,-20550,37650,36900,36500,35750,35350,36700,35550,66,10800,500,22410,50,1,13212660,4796,-151.88,4.76,12,1.12,-239.00,7622.00,45000,20250203,-19.33,14870,20240805,144.12,45000,-19.33,20250203,24600,47.56,20250102,45000,-19.33,20250203,14870,144.12,20240805,2.53,Y,108490,500,66 억,,654534,N,N,9022,N,00,N
diff --git a/108670/price/prices-20250501.csv b/108670/price/prices-20250501.csv
index a4ce522d80f2..b33ac2cf5ff0 100644
--- a/108670/price/prices-20250501.csv
+++ b/108670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29700,-150,5,-0.50,281961675,9480,95.13,30000,30000,29500,38800,20900,29850,29742.79,12.48,0,-2643,30350,30100,29600,29350,28850,30225,29475,448,8950,5000,21490,50,1,8967670,2663,6.70,0.34,12,0.11,4431.00,87188.00,50000,20240717,-40.60,27000,20250409,10.00,33100,-10.27,20250114,27000,10.00,20250409,50000,-40.60,20240717,27000,10.00,20250409,0.97,Y,108670,5000,448 억,,1118930,N,N,1556,N,00,N
+20250513,150733,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29650,-200,5,-0.67,273594575,9198,92.30,30000,30000,29500,38800,20900,29850,29745.01,12.48,0,-2548,30350,30100,29600,29350,28850,30225,29475,448,8950,5000,21490,50,1,8967670,2659,6.69,0.34,12,0.10,4431.00,87188.00,50000,20240717,-40.70,27000,20250409,9.81,33100,-10.42,20250114,27000,9.81,20250409,50000,-40.70,20240717,27000,9.81,20250409,0.97,Y,108670,5000,448 억,,1118930,N,N,849,N,00,N
+20250513,140733,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29700,-150,5,-0.50,243149375,8170,81.99,30000,30000,29550,38800,20900,29850,29761.25,12.48,0,-2606,30350,30100,29600,29350,28850,30225,29475,448,8950,5000,21490,50,1,8967670,2663,6.70,0.34,12,0.09,4431.00,87188.00,50000,20240717,-40.60,27000,20250409,10.00,33100,-10.27,20250114,27000,10.00,20250409,50000,-40.60,20240717,27000,10.00,20250409,0.97,Y,108670,5000,448 억,,1118930,N,N,849,N,00,N
+20250513,130734,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29700,-150,5,-0.50,202103075,6787,68.11,30000,30000,29550,38800,20900,29850,29777.97,12.48,0,-1818,30350,30100,29600,29350,28850,30225,29475,448,8950,5000,21490,50,1,8967670,2663,6.70,0.34,12,0.08,4431.00,87188.00,50000,20240717,-40.60,27000,20250409,10.00,33100,-10.27,20250114,27000,10.00,20250409,50000,-40.60,20240717,27000,10.00,20250409,0.97,Y,108670,5000,448 억,,1118930,N,N,849,N,00,N
+20250513,120736,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29675,-175,5,-0.59,159279725,5348,53.67,30000,30000,29550,38800,20900,29850,29783.05,12.48,0,-1412,30350,30100,29600,29350,28850,30225,29475,448,8950,5000,21490,50,1,8967670,2661,6.70,0.34,12,0.06,4431.00,87188.00,50000,20240717,-40.65,27000,20250409,9.91,33100,-10.35,20250114,27000,9.91,20250409,50000,-40.65,20240717,27000,9.91,20250409,0.97,Y,108670,5000,448 억,,1118930,N,N,849,N,00,N
+20250513,110736,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29800,-50,5,-0.17,123323100,4138,41.53,30000,30000,29550,38800,20900,29850,29802.59,12.48,0,-1300,30350,30100,29600,29350,28850,30225,29475,448,8950,5000,21490,50,1,8967670,2672,6.73,0.34,12,0.05,4431.00,87188.00,50000,20240717,-40.40,27000,20250409,10.37,33100,-9.97,20250114,27000,10.37,20250409,50000,-40.40,20240717,27000,10.37,20250409,0.97,Y,108670,5000,448 억,,1118930,N,N,849,N,00,N
+20250513,100737,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29700,-150,5,-0.50,96826050,3245,32.56,30000,30000,29600,38800,20900,29850,29838.54,12.48,0,-994,30350,30100,29600,29350,28850,30225,29475,448,8950,5000,21490,50,1,8967670,2663,6.70,0.34,12,0.04,4431.00,87188.00,50000,20240717,-40.60,27000,20250409,10.00,33100,-10.27,20250114,27000,10.00,20250409,50000,-40.60,20240717,27000,10.00,20250409,0.97,Y,108670,5000,448 억,,1118930,N,N,849,N,00,N
+20250513,090740,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29900,50,2,0.17,19278450,644,6.46,30000,30000,29800,38800,20900,29850,29935.48,12.48,0,-130,30350,30100,29600,29350,28850,30225,29475,448,8950,5000,21490,50,1,8967670,2681,6.75,0.34,12,0.01,4431.00,87188.00,50000,20240717,-40.20,27000,20250409,10.74,33100,-9.67,20250114,27000,10.74,20250409,50000,-40.20,20240717,27000,10.74,20250409,0.97,Y,108670,5000,448 억,,1118930,N,N,849,N,00,N
 20250512,160721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29850,750,2,2.58,294296575,9965,129.62,29100,29850,29100,37800,20400,29100,29533.02,12.45,0,1242,29400,29250,29050,28900,28700,29150,28800,448,8700,5000,20950,50,1,8967670,2677,6.74,0.34,12,0.11,4431.00,87188.00,50000,20240717,-40.30,27000,20250409,10.56,33100,-9.82,20250114,27000,10.56,20250409,50000,-40.30,20240717,27000,10.56,20250409,0.97,Y,108670,5000,448 억,,1116310,N,N,849,N,00,N
 20250512,150730,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29600,500,2,1.72,272051775,9218,119.90,29100,29750,29100,37800,20400,29100,29513.10,12.45,0,1115,29400,29250,29050,28900,28700,29150,28800,448,8700,5000,20950,50,1,8967670,2654,6.68,0.34,12,0.10,4431.00,87188.00,50000,20240717,-40.80,27000,20250409,9.63,33100,-10.57,20250114,27000,9.63,20250409,50000,-40.80,20240717,27000,9.63,20250409,0.97,Y,108670,5000,448 억,,1116310,N,N,333,N,00,N
 20250512,140727,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29750,650,2,2.23,250291525,8485,110.37,29100,29750,29100,37800,20400,29100,29498.12,12.45,0,1041,29400,29250,29050,28900,28700,29150,28800,448,8700,5000,20950,50,1,8967670,2668,6.71,0.34,12,0.09,4431.00,87188.00,50000,20240717,-40.50,27000,20250409,10.19,33100,-10.12,20250114,27000,10.19,20250409,50000,-40.50,20240717,27000,10.19,20250409,0.97,Y,108670,5000,448 억,,1116310,N,N,333,N,00,N
diff --git a/108860/price/prices-20250501.csv b/108860/price/prices-20250501.csv
index 49a52cacbcc7..4f2fa9c1ead8 100644
--- a/108860/price/prices-20250501.csv
+++ b/108860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160724,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14200,-50,5,-0.35,4863807730,340156,44.38,14500,14590,14070,18520,9980,14250,14298.96,1.17,0,-8507,15110,14680,14440,14010,13770,14560,13890,135,4270,500,10540,10,1,26914790,3822,-65.74,3.17,12,1.26,-216.00,4484.00,18400,20240514,-22.83,9820,20241115,44.60,17100,-16.96,20250210,10900,30.28,20250407,18400,-22.83,20240514,9820,44.60,20241115,5.31,Y,108860,500,134 억,,314722,N,N,16411,N,00,N
+20250513,150733,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14230,-20,5,-0.14,4696487185,328383,42.84,14500,14590,14070,18520,9980,14250,14302.02,1.17,0,-8598,15110,14680,14440,14010,13770,14560,13890,135,4270,500,10540,10,1,26914790,3830,-65.88,3.17,12,1.22,-216.00,4484.00,18400,20240514,-22.66,9820,20241115,44.91,17100,-16.78,20250210,10900,30.55,20250407,18400,-22.66,20240514,9820,44.91,20241115,5.31,Y,108860,500,134 억,,314722,N,N,36767,N,00,N
+20250513,140734,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14270,20,2,0.14,4305562890,300894,39.25,14500,14590,14070,18520,9980,14250,14309.43,1.17,0,-6717,15110,14680,14440,14010,13770,14560,13890,135,4270,500,10540,10,1,26914790,3841,-66.06,3.18,12,1.12,-216.00,4484.00,18400,20240514,-22.45,9820,20241115,45.32,17100,-16.55,20250210,10900,30.92,20250407,18400,-22.45,20240514,9820,45.32,20241115,5.31,Y,108860,500,134 억,,314722,N,N,36767,N,00,N
+20250513,130734,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14350,100,2,0.70,3912651685,273399,35.67,14500,14590,14070,18520,9980,14250,14311.37,1.17,0,6581,15110,14680,14440,14010,13770,14560,13890,135,4270,500,10540,10,1,26914790,3862,-66.44,3.20,12,1.02,-216.00,4484.00,18400,20240514,-22.01,9820,20241115,46.13,17100,-16.08,20250210,10900,31.65,20250407,18400,-22.01,20240514,9820,46.13,20241115,5.31,Y,108860,500,134 억,,314722,N,N,36767,N,00,N
+20250513,120736,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14240,-10,5,-0.07,3242236785,226704,29.58,14500,14590,14070,18520,9980,14250,14301.86,1.17,0,5582,15110,14680,14440,14010,13770,14560,13890,135,4270,500,10540,10,1,26914790,3833,-65.93,3.18,12,0.84,-216.00,4484.00,18400,20240514,-22.61,9820,20241115,45.01,17100,-16.73,20250210,10900,30.64,20250407,18400,-22.61,20240514,9820,45.01,20241115,5.31,Y,108860,500,134 억,,314722,N,N,36767,N,00,N
+20250513,110736,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14280,30,2,0.21,2832577930,198016,25.83,14500,14590,14070,18520,9980,14250,14305.07,1.17,0,6471,15110,14680,14440,14010,13770,14560,13890,135,4270,500,10540,10,1,26914790,3843,-66.11,3.18,12,0.74,-216.00,4484.00,18400,20240514,-22.39,9820,20241115,45.42,17100,-16.49,20250210,10900,31.01,20250407,18400,-22.39,20240514,9820,45.42,20241115,5.31,Y,108860,500,134 억,,314722,N,N,36767,N,00,N
+20250513,100737,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14290,40,2,0.28,2444113495,170820,22.28,14500,14590,14070,18520,9980,14250,14308.46,1.17,0,72,15110,14680,14440,14010,13770,14560,13890,135,4270,500,10540,10,1,26914790,3846,-66.16,3.19,12,0.63,-216.00,4484.00,18400,20240514,-22.34,9820,20241115,45.52,17100,-16.43,20250210,10900,31.10,20250407,18400,-22.34,20240514,9820,45.52,20241115,5.31,Y,108860,500,134 억,,314722,N,N,36767,N,00,N
+20250513,090740,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14380,130,2,0.91,665538310,45890,5.99,14500,14590,14380,18520,9980,14250,14508.54,1.17,0,-8183,15110,14680,14440,14010,13770,14560,13890,135,4270,500,10540,10,1,26914790,3870,-66.57,3.21,12,0.17,-216.00,4484.00,18400,20240514,-21.85,9820,20241115,46.44,17100,-15.91,20250210,10900,31.93,20250407,18400,-21.85,20240514,9820,46.44,20241115,5.31,Y,108860,500,134 억,,314722,N,N,36767,N,00,N
 20250512,160722,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14250,200,2,1.42,11129669580,766532,136.02,14700,14870,14200,18260,9840,14050,14519.52,1.39,0,-38239,14556,14302,13926,13672,13296,14430,13800,135,4210,500,10390,10,1,26914790,3835,-65.97,3.18,12,2.85,-216.00,4484.00,18400,20240514,-22.55,9820,20241115,45.11,17100,-16.67,20250210,10900,30.73,20250407,18400,-22.55,20240514,9820,45.11,20241115,5.22,Y,108860,500,134 억,,374357,N,N,36767,N,00,N
 20250512,150730,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14270,220,2,1.57,10625359930,731127,129.74,14700,14870,14250,18260,9840,14050,14532.85,1.39,0,-52219,14556,14302,13926,13672,13296,14430,13800,135,4210,500,10390,10,1,26914790,3841,-66.06,3.18,12,2.72,-216.00,4484.00,18400,20240514,-22.45,9820,20241115,45.32,17100,-16.55,20250210,10900,30.92,20250407,18400,-22.45,20240514,9820,45.32,20241115,5.22,Y,108860,500,134 억,,374357,N,N,47070,N,00,N
 20250512,140728,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14300,250,2,1.78,9956437920,684316,121.43,14700,14870,14260,18260,9840,14050,14549.47,1.39,0,-49374,14556,14302,13926,13672,13296,14430,13800,135,4210,500,10390,10,1,26914790,3849,-66.20,3.19,12,2.54,-216.00,4484.00,18400,20240514,-22.28,9820,20241115,45.62,17100,-16.37,20250210,10900,31.19,20250407,18400,-22.28,20240514,9820,45.62,20241115,5.22,Y,108860,500,134 억,,374357,N,N,47070,N,00,N
diff --git a/109070/price/prices-20250501.csv b/109070/price/prices-20250501.csv
index 0161e18f671f..bd39cf380f16 100644
--- a/109070/price/prices-20250501.csv
+++ b/109070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160724,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,978,-11,5,-1.11,285504446,293317,105.27,989,989,965,1285,693,989,973.36,0.97,0,10328,1020,1004,993,977,966,999,972,264,296,500,590,1,1,52810230,516,11.24,1.92,12,0.56,87.00,510.00,1660,20250327,-41.08,714,20250409,36.97,1660,-41.08,20250327,714,36.97,20250409,4100,-76.15,20240513,714,36.97,20250409,0.00,Y,109070,500,264 억,,514769,N,N,3114,N,00,N
+20250513,150733,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,968,-21,5,-2.12,276170795,283704,101.82,989,989,965,1285,693,989,973.45,0.97,0,9003,1020,1004,993,977,966,999,972,264,296,500,590,1,1,52810230,511,11.13,1.90,12,0.54,87.00,510.00,1660,20250327,-41.69,714,20250409,35.57,1660,-41.69,20250327,714,35.57,20250409,4100,-76.39,20240513,714,35.57,20250409,0.00,Y,109070,500,264 억,,514769,N,N,9416,N,00,N
+20250513,140734,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,975,-14,5,-1.42,248223852,254888,91.48,989,989,965,1285,693,989,973.85,0.97,0,6656,1020,1004,993,977,966,999,972,264,296,500,590,1,1,52810230,515,11.21,1.91,12,0.48,87.00,510.00,1660,20250327,-41.27,714,20250409,36.55,1660,-41.27,20250327,714,36.55,20250409,4100,-76.22,20240513,714,36.55,20250409,0.00,Y,109070,500,264 억,,514769,N,N,9416,N,00,N
+20250513,130735,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,972,-17,5,-1.72,209497998,215021,77.17,989,989,965,1285,693,989,974.31,0.97,0,15689,1020,1004,993,977,966,999,972,264,296,500,590,1,1,52810230,513,11.17,1.91,12,0.41,87.00,510.00,1660,20250327,-41.45,714,20250409,36.13,1660,-41.45,20250327,714,36.13,20250409,4100,-76.29,20240513,714,36.13,20250409,0.00,Y,109070,500,264 억,,514769,N,N,9416,N,00,N
+20250513,120737,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,972,-17,5,-1.72,197123189,202285,72.60,989,989,965,1285,693,989,974.48,0.97,0,15983,1020,1004,993,977,966,999,972,264,296,500,590,1,1,52810230,513,11.17,1.91,12,0.38,87.00,510.00,1660,20250327,-41.45,714,20250409,36.13,1660,-41.45,20250327,714,36.13,20250409,4100,-76.29,20240513,714,36.13,20250409,0.00,Y,109070,500,264 억,,514769,N,N,9416,N,00,N
+20250513,110736,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,974,-15,5,-1.52,177703069,182304,65.43,989,989,965,1285,693,989,974.76,0.97,0,16229,1020,1004,993,977,966,999,972,264,296,500,590,1,1,52810230,514,11.20,1.91,12,0.35,87.00,510.00,1660,20250327,-41.33,714,20250409,36.41,1660,-41.33,20250327,714,36.41,20250409,4100,-76.24,20240513,714,36.41,20250409,0.00,Y,109070,500,264 억,,514769,N,N,9416,N,00,N
+20250513,100738,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,980,-9,5,-0.91,127001419,130140,46.71,989,989,965,1285,693,989,975.88,0.97,0,7562,1020,1004,993,977,966,999,972,264,296,500,590,1,1,52810230,518,11.26,1.92,12,0.25,87.00,510.00,1660,20250327,-40.96,714,20250409,37.25,1660,-40.96,20250327,714,37.25,20250409,4100,-76.10,20240513,714,37.25,20250409,0.00,Y,109070,500,264 억,,514769,N,N,9416,N,00,N
+20250513,090740,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,984,-5,5,-0.51,29872044,30381,10.90,989,989,978,1285,693,989,983.25,0.97,0,-9818,1020,1004,993,977,966,999,972,264,296,500,590,1,1,52810230,520,11.31,1.93,12,0.06,87.00,510.00,1660,20250327,-40.72,714,20250409,37.82,1660,-40.72,20250327,714,37.82,20250409,4100,-76.00,20240513,714,37.82,20250409,0.00,Y,109070,500,264 억,,514769,N,N,9416,N,00,N
 20250512,160722,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,989,-9,5,-0.90,275324764,278080,48.21,998,1009,982,1297,699,998,990.09,1.06,0,-38482,1062,1029,996,963,930,1013,947,264,299,500,590,1,1,52810230,522,11.37,1.94,12,0.53,87.00,510.00,1660,20250327,-40.42,714,20250409,38.52,1660,-40.42,20250327,714,38.52,20250409,4100,-75.88,20240513,714,38.52,20250409,0.00,Y,109070,500,264 억,,558437,N,N,9416,N,00,N
 20250512,150730,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,987,-11,5,-1.10,267771636,270424,46.88,998,1009,982,1297,699,998,990.19,1.06,0,-35996,1062,1029,996,963,930,1013,947,264,299,500,590,1,1,52810230,521,11.34,1.94,12,0.51,87.00,510.00,1660,20250327,-40.54,714,20250409,38.24,1660,-40.54,20250327,714,38.24,20250409,4100,-75.93,20240513,714,38.24,20250409,0.00,Y,109070,500,264 억,,558437,N,N,182,N,00,N
 20250512,140728,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,990,-8,5,-0.80,241733186,244032,42.31,998,1009,982,1297,699,998,990.58,1.06,0,-27198,1062,1029,996,963,930,1013,947,264,299,500,590,1,1,52810230,523,11.38,1.94,12,0.46,87.00,510.00,1660,20250327,-40.36,714,20250409,38.66,1660,-40.36,20250327,714,38.66,20250409,4100,-75.85,20240513,714,38.66,20250409,0.00,Y,109070,500,264 억,,558437,N,N,182,N,00,N
diff --git a/109080/price/prices-20250501.csv b/109080/price/prices-20250501.csv
index 67ed9783cad6..ec1805cecdca 100644
--- a/109080/price/prices-20250501.csv
+++ b/109080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,-1090,5,-10.59,3478178235,370772,20.99,10150,10170,9130,13370,7210,10290,9379.86,2.82,0,-31252,11923,11106,10053,9236,8183,11515,9645,28,3080,500,6370,10,1,5636000,519,10.94,0.85,12,6.58,841.00,10856.00,12400,20250409,-25.81,6490,20241113,41.76,12400,-25.81,20250409,7820,17.65,20250507,12400,-25.81,20250409,6490,41.76,20241113,2.27,Y,109080,500,28 억,,158751,N,N,855,N,00,N
+20250513,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9210,-1080,5,-10.50,3308923675,352341,19.95,10150,10170,9130,13370,7210,10290,9389.98,2.82,0,-32462,11923,11106,10053,9236,8183,11515,9645,28,3080,500,6370,10,1,5636000,519,10.95,0.85,12,6.25,841.00,10856.00,12400,20250409,-25.73,6490,20241113,41.91,12400,-25.73,20250409,7820,17.77,20250507,12400,-25.73,20250409,6490,41.91,20241113,2.27,Y,109080,500,28 억,,158751,N,N,8029,N,00,N
+20250513,140734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,-1090,5,-10.59,3158775735,335986,19.02,10150,10170,9130,13370,7210,10290,9400.19,2.82,0,-32121,11923,11106,10053,9236,8183,11515,9645,28,3080,500,6370,10,1,5636000,519,10.94,0.85,12,5.96,841.00,10856.00,12400,20250409,-25.81,6490,20241113,41.76,12400,-25.81,20250409,7820,17.65,20250507,12400,-25.81,20250409,6490,41.76,20241113,2.27,Y,109080,500,28 억,,158751,N,N,8029,N,00,N
+20250513,130735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,-1070,5,-10.40,2644820465,279981,15.85,10150,10170,9220,13370,7210,10290,9444.92,2.82,0,-25342,11923,11106,10053,9236,8183,11515,9645,28,3080,500,6370,10,1,5636000,520,10.96,0.85,12,4.97,841.00,10856.00,12400,20250409,-25.65,6490,20241113,42.06,12400,-25.65,20250409,7820,17.90,20250507,12400,-25.65,20250409,6490,42.06,20241113,2.27,Y,109080,500,28 억,,158751,N,N,8029,N,00,N
+20250513,120737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9400,-890,5,-8.65,2373959425,250925,14.21,10150,10170,9270,13370,7210,10290,9459.18,2.82,0,-24393,11923,11106,10053,9236,8183,11515,9645,28,3080,500,6370,10,1,5636000,530,11.18,0.87,12,4.45,841.00,10856.00,12400,20250409,-24.19,6490,20241113,44.84,12400,-24.19,20250409,7820,20.20,20250507,12400,-24.19,20250409,6490,44.84,20241113,2.27,Y,109080,500,28 억,,158751,N,N,8029,N,00,N
+20250513,110736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9350,-940,5,-9.14,2195147595,231888,13.13,10150,10170,9270,13370,7210,10290,9464.63,2.82,0,-19167,11923,11106,10053,9236,8183,11515,9645,28,3080,500,6370,10,1,5636000,527,11.12,0.86,12,4.11,841.00,10856.00,12400,20250409,-24.60,6490,20241113,44.07,12400,-24.60,20250409,7820,19.57,20250507,12400,-24.60,20250409,6490,44.07,20241113,2.27,Y,109080,500,28 억,,158751,N,N,8029,N,00,N
+20250513,100738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9350,-940,5,-9.14,1984566965,209307,11.85,10150,10170,9270,13370,7210,10290,9479.67,2.82,0,-18373,11923,11106,10053,9236,8183,11515,9645,28,3080,500,6370,10,1,5636000,527,11.12,0.86,12,3.71,841.00,10856.00,12400,20250409,-24.60,6490,20241113,44.07,12400,-24.60,20250409,7820,19.57,20250507,12400,-24.60,20250409,6490,44.07,20241113,2.27,Y,109080,500,28 억,,158751,N,N,8029,N,00,N
+20250513,090740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9430,-860,5,-8.36,853038110,88480,5.01,10150,10170,9270,13370,7210,10290,9637.34,2.82,0,-4174,11923,11106,10053,9236,8183,11515,9645,28,3080,500,6370,10,1,5636000,531,11.21,0.87,12,1.57,841.00,10856.00,12400,20250409,-23.95,6490,20241113,45.30,12400,-23.95,20250409,7820,20.59,20250507,12400,-23.95,20250409,6490,45.30,20241113,2.27,Y,109080,500,28 억,,158751,N,N,8029,N,00,N
 20250512,160722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10290,1830,2,21.63,17700467655,1756394,2010.55,9000,10870,9000,10990,5930,8460,10077.64,2.35,0,24630,8693,8576,8493,8376,8293,8535,8335,28,2530,500,5240,10,1,5636000,580,12.24,0.95,12,31.16,841.00,10856.00,12400,20250409,-17.02,6490,20241113,58.55,12400,-17.02,20250409,7820,31.59,20250507,12400,-17.02,20250409,6490,58.55,20241113,2.30,Y,109080,500,28 억,,132224,N,N,8029,N,00,N
 20250512,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10290,1830,2,21.63,17338405960,1721148,1970.20,9000,10870,9000,10990,5930,8460,10073.74,2.35,0,20613,8693,8576,8493,8376,8293,8535,8335,28,2530,500,5240,10,1,5636000,580,12.24,0.95,12,30.54,841.00,10856.00,12400,20250409,-17.02,6490,20241113,58.55,12400,-17.02,20250409,7820,31.59,20250507,12400,-17.02,20250409,6490,58.55,20241113,2.30,Y,109080,500,28 억,,132224,N,N,41,N,00,N
 20250512,140728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10360,1900,2,22.46,16356643665,1625391,1860.59,9000,10870,9000,10990,5930,8460,10063.21,2.35,0,22420,8693,8576,8493,8376,8293,8535,8335,28,2530,500,5240,10,1,5636000,584,12.32,0.95,12,28.84,841.00,10856.00,12400,20250409,-16.45,6490,20241113,59.63,12400,-16.45,20250409,7820,32.48,20250507,12400,-16.45,20250409,6490,59.63,20241113,2.30,Y,109080,500,28 억,,132224,N,N,41,N,00,N
diff --git a/109610/price/prices-20250501.csv b/109610/price/prices-20250501.csv
index 0f1042252c1d..e053ab9a5ec0 100644
--- a/109610/price/prices-20250501.csv
+++ b/109610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160725,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3865,30,2,0.78,1065868128,276518,40.62,3855,3885,3835,4985,2685,3835,3854.61,1.96,0,90383,3948,3891,3848,3791,3748,3870,3770,245,1150,500,2830,5,1,48907400,1890,55.21,1.04,12,0.57,70.00,3701.00,5830,20240716,-33.70,3430,20250409,12.68,5120,-24.51,20250328,3430,12.68,20250409,5830,-33.70,20240716,3430,12.68,20250409,4.96,Y,109610,500,244 억,,956665,N,N,9055,N,00,N
+20250513,150734,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3855,20,2,0.52,994405813,258015,37.91,3855,3885,3835,4985,2685,3835,3854.06,1.96,0,86055,3948,3891,3848,3791,3748,3870,3770,245,1150,500,2830,5,1,48907400,1885,55.07,1.04,12,0.53,70.00,3701.00,5830,20240716,-33.88,3430,20250409,12.39,5120,-24.71,20250328,3430,12.39,20250409,5830,-33.88,20240716,3430,12.39,20250409,4.96,Y,109610,500,244 억,,956665,N,N,29058,N,00,N
+20250513,140734,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3845,10,2,0.26,906108693,235074,34.54,3855,3885,3835,4985,2685,3835,3854.57,1.96,0,77639,3948,3891,3848,3791,3748,3870,3770,245,1150,500,2830,5,1,48907400,1880,54.93,1.04,12,0.48,70.00,3701.00,5830,20240716,-34.05,3430,20250409,12.10,5120,-24.90,20250328,3430,12.10,20250409,5830,-34.05,20240716,3430,12.10,20250409,4.96,Y,109610,500,244 억,,956665,N,N,29058,N,00,N
+20250513,130735,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3850,15,2,0.39,834269396,216414,31.79,3855,3885,3835,4985,2685,3835,3854.97,1.96,0,81015,3948,3891,3848,3791,3748,3870,3770,245,1150,500,2830,5,1,48907400,1883,55.00,1.04,12,0.44,70.00,3701.00,5830,20240716,-33.96,3430,20250409,12.24,5120,-24.80,20250328,3430,12.24,20250409,5830,-33.96,20240716,3430,12.24,20250409,4.96,Y,109610,500,244 억,,956665,N,N,29058,N,00,N
+20250513,120737,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3865,30,2,0.78,728658746,189021,27.77,3855,3885,3835,4985,2685,3835,3854.91,1.96,0,68484,3948,3891,3848,3791,3748,3870,3770,245,1150,500,2830,5,1,48907400,1890,55.21,1.04,12,0.39,70.00,3701.00,5830,20240716,-33.70,3430,20250409,12.68,5120,-24.51,20250328,3430,12.68,20250409,5830,-33.70,20240716,3430,12.68,20250409,4.96,Y,109610,500,244 억,,956665,N,N,29058,N,00,N
+20250513,110737,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3855,20,2,0.52,637519339,165435,24.30,3855,3885,3835,4985,2685,3835,3853.59,1.96,0,55400,3948,3891,3848,3791,3748,3870,3770,245,1150,500,2830,5,1,48907400,1885,55.07,1.04,12,0.34,70.00,3701.00,5830,20240716,-33.88,3430,20250409,12.39,5120,-24.71,20250328,3430,12.39,20250409,5830,-33.88,20240716,3430,12.39,20250409,4.96,Y,109610,500,244 억,,956665,N,N,29058,N,00,N
+20250513,100738,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3865,30,2,0.78,533532095,138443,20.34,3855,3885,3835,4985,2685,3835,3853.80,1.96,0,45268,3948,3891,3848,3791,3748,3870,3770,245,1150,500,2830,5,1,48907400,1890,55.21,1.04,12,0.28,70.00,3701.00,5830,20240716,-33.70,3430,20250409,12.68,5120,-24.51,20250328,3430,12.68,20250409,5830,-33.70,20240716,3430,12.68,20250409,4.96,Y,109610,500,244 억,,956665,N,N,29058,N,00,N
+20250513,090741,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3860,25,2,0.65,160796280,41816,6.14,3855,3865,3835,4985,2685,3835,3845.33,1.96,0,12097,3948,3891,3848,3791,3748,3870,3770,245,1150,500,2830,5,1,48907400,1888,55.14,1.04,12,0.09,70.00,3701.00,5830,20240716,-33.79,3430,20250409,12.54,5120,-24.61,20250328,3430,12.54,20250409,5830,-33.79,20240716,3430,12.54,20250409,4.96,Y,109610,500,244 억,,956665,N,N,29058,N,00,N
 20250512,160722,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3835,150,2,4.07,2620668410,680680,274.09,3900,3905,3805,4790,2580,3685,3850.07,1.87,0,6166,3788,3736,3703,3651,3618,3720,3635,245,1105,500,2720,5,1,48907400,1876,54.79,1.04,12,1.39,70.00,3701.00,5830,20240716,-34.22,3430,20250409,11.81,5120,-25.10,20250328,3430,11.81,20250409,5830,-34.22,20240716,3430,11.81,20250409,4.91,Y,109610,500,244 억,,914163,N,N,29058,N,00,N
 20250512,150731,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3830,145,2,3.93,2505222435,650551,261.96,3900,3905,3805,4790,2580,3685,3850.92,1.87,0,-2418,3788,3736,3703,3651,3618,3720,3635,245,1105,500,2720,5,1,48907400,1873,54.71,1.03,12,1.33,70.00,3701.00,5830,20240716,-34.31,3430,20250409,11.66,5120,-25.20,20250328,3430,11.66,20250409,5830,-34.31,20240716,3430,11.66,20250409,4.91,Y,109610,500,244 억,,914163,N,N,19236,N,00,N
 20250512,140728,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3845,160,2,4.34,2288238555,593934,239.16,3900,3905,3805,4790,2580,3685,3852.68,1.87,0,-16996,3788,3736,3703,3651,3618,3720,3635,245,1105,500,2720,5,1,48907400,1880,54.93,1.04,12,1.21,70.00,3701.00,5830,20240716,-34.05,3430,20250409,12.10,5120,-24.90,20250328,3430,12.10,20250409,5830,-34.05,20240716,3430,12.10,20250409,4.91,Y,109610,500,244 억,,914163,N,N,19236,N,00,N
diff --git a/109670/price/prices-20250501.csv b/109670/price/prices-20250501.csv
index 228fbb301d38..7d3f2fd55582 100644
--- a/109670/price/prices-20250501.csv
+++ b/109670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160725,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7160,-140,5,-1.92,48941055,6783,94.43,7300,7350,7150,9490,5110,7300,7215.25,1.76,0,-1003,7466,7382,7216,7132,6966,7425,7175,29,2190,500,4520,10,1,5836602,418,216.97,0.75,12,0.12,33.00,9583.00,40950,20240605,-82.52,6020,20250407,18.94,8800,-18.64,20250307,6020,18.94,20250407,40950,-82.52,20240605,6020,18.94,20250407,1.33,Y,109670,500,29 억,,102593,N,N,241,N,00,N
+20250513,150734,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7180,-120,5,-1.64,43354625,6003,83.57,7300,7350,7150,9490,5110,7300,7222.16,1.76,0,-943,7466,7382,7216,7132,6966,7425,7175,29,2190,500,4520,10,1,5836602,419,217.58,0.75,12,0.10,33.00,9583.00,40950,20240605,-82.47,6020,20250407,19.27,8800,-18.41,20250307,6020,19.27,20250407,40950,-82.47,20240605,6020,19.27,20250407,1.33,Y,109670,500,29 억,,102593,N,N,244,N,00,N
+20250513,140735,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7240,-60,5,-0.82,40635650,5625,78.31,7300,7350,7150,9490,5110,7300,7224.12,1.76,0,-889,7466,7382,7216,7132,6966,7425,7175,29,2190,500,4520,10,1,5836602,423,219.39,0.76,12,0.10,33.00,9583.00,40950,20240605,-82.32,6020,20250407,20.27,8800,-17.73,20250307,6020,20.27,20250407,40950,-82.32,20240605,6020,20.27,20250407,1.33,Y,109670,500,29 억,,102593,N,N,244,N,00,N
+20250513,130735,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7270,-30,5,-0.41,26299790,3635,50.61,7300,7350,7180,9490,5110,7300,7235.16,1.76,0,-321,7466,7382,7216,7132,6966,7425,7175,29,2190,500,4520,10,1,5836602,424,220.30,0.76,12,0.06,33.00,9583.00,40950,20240605,-82.25,6020,20250407,20.76,8800,-17.39,20250307,6020,20.76,20250407,40950,-82.25,20240605,6020,20.76,20250407,1.33,Y,109670,500,29 억,,102593,N,N,244,N,00,N
+20250513,120738,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7260,-40,5,-0.55,24603770,3401,47.35,7300,7350,7180,9490,5110,7300,7234.28,1.76,0,-292,7466,7382,7216,7132,6966,7425,7175,29,2190,500,4520,10,1,5836602,424,220.00,0.76,12,0.06,33.00,9583.00,40950,20240605,-82.27,6020,20250407,20.60,8800,-17.50,20250307,6020,20.60,20250407,40950,-82.27,20240605,6020,20.60,20250407,1.33,Y,109670,500,29 억,,102593,N,N,244,N,00,N
+20250513,110737,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7260,-40,5,-0.55,22407110,3097,43.12,7300,7350,7180,9490,5110,7300,7235.10,1.76,0,-232,7466,7382,7216,7132,6966,7425,7175,29,2190,500,4520,10,1,5836602,424,220.00,0.76,12,0.05,33.00,9583.00,40950,20240605,-82.27,6020,20250407,20.60,8800,-17.50,20250307,6020,20.60,20250407,40950,-82.27,20240605,6020,20.60,20250407,1.33,Y,109670,500,29 억,,102593,N,N,244,N,00,N
+20250513,100738,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7240,-60,5,-0.82,12104290,1668,23.22,7300,7350,7180,9490,5110,7300,7256.77,1.76,0,-114,7466,7382,7216,7132,6966,7425,7175,29,2190,500,4520,10,1,5836602,423,219.39,0.76,12,0.03,33.00,9583.00,40950,20240605,-82.32,6020,20250407,20.27,8800,-17.73,20250307,6020,20.27,20250407,40950,-82.32,20240605,6020,20.27,20250407,1.33,Y,109670,500,29 억,,102593,N,N,244,N,00,N
+20250513,090741,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7320,20,2,0.27,4993580,681,9.48,7300,7350,7270,9490,5110,7300,7332.72,1.76,0,-90,7466,7382,7216,7132,6966,7425,7175,29,2190,500,4520,10,1,5836602,427,221.82,0.76,12,0.01,33.00,9583.00,40950,20240605,-82.12,6020,20250407,21.59,8800,-16.82,20250307,6020,21.59,20250407,40950,-82.12,20240605,6020,21.59,20250407,1.33,Y,109670,500,29 억,,102593,N,N,244,N,00,N
 20250512,160723,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7300,140,2,1.96,49226010,6809,141.65,7090,7300,7050,9300,5020,7160,7229.24,1.76,0,90,7280,7220,7160,7100,7040,7250,7130,29,2140,500,4430,10,1,5836602,426,221.21,0.76,12,0.12,33.00,9583.00,40950,20240605,-82.17,6020,20250407,21.26,8800,-17.05,20250307,6020,21.26,20250407,40950,-82.17,20240605,6020,21.26,20250407,1.31,Y,109670,500,29 억,,102504,N,N,244,N,00,N
 20250512,150731,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7280,120,2,1.68,35699960,4953,103.04,7090,7290,7050,9300,5020,7160,7207.74,1.76,0,93,7280,7220,7160,7100,7040,7250,7130,29,2140,500,4430,10,1,5836602,425,220.61,0.76,12,0.08,33.00,9583.00,40950,20240605,-82.22,6020,20250407,20.93,8800,-17.27,20250307,6020,20.93,20250407,40950,-82.22,20240605,6020,20.93,20250407,1.31,Y,109670,500,29 억,,102504,N,N,146,N,00,N
 20250512,140729,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7260,100,2,1.40,24354270,3386,70.44,7090,7280,7050,9300,5020,7160,7192.64,1.76,0,-28,7280,7220,7160,7100,7040,7250,7130,29,2140,500,4430,10,1,5836602,424,220.00,0.76,12,0.06,33.00,9583.00,40950,20240605,-82.27,6020,20250407,20.60,8800,-17.50,20250307,6020,20.60,20250407,40950,-82.27,20240605,6020,20.60,20250407,1.31,Y,109670,500,29 억,,102504,N,N,146,N,00,N
diff --git a/109740/price/prices-20250501.csv b/109740/price/prices-20250501.csv
index 202a6ec05ea3..b2fc49975408 100644
--- a/109740/price/prices-20250501.csv
+++ b/109740/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6270,940,2,17.64,2409838560,404162,1493.69,5330,6290,5330,6920,3740,5330,5962.40,1.44,0,32200,5510,5420,5300,5210,5090,5465,5255,135,1590,500,3830,10,1,25710390,1612,-20.76,1.31,12,1.57,-302.00,4793.00,7130,20240902,-12.06,3600,20250312,74.17,6290,-0.32,20250513,3600,74.17,20250312,7130,-12.06,20240902,3600,74.17,20250312,0.33,Y,109740,500,135 억,,371511,N,N,1794,N,00,N
+20250513,150734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6250,920,2,17.26,2264627210,381006,1408.11,5330,6290,5330,6920,3740,5330,5943.81,1.44,0,31724,5510,5420,5300,5210,5090,5465,5255,135,1590,500,3830,10,1,25710390,1607,-20.70,1.30,12,1.48,-302.00,4793.00,7130,20240902,-12.34,3600,20250312,73.61,6290,-0.64,20250513,3600,73.61,20250312,7130,-12.34,20240902,3600,73.61,20250312,0.33,Y,109740,500,135 억,,371511,N,N,3044,N,00,N
+20250513,140735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6175,845,2,15.85,1753610520,299127,1105.50,5330,6190,5330,6920,3740,5330,5862.43,1.44,0,31344,5510,5420,5300,5210,5090,5465,5255,135,1590,500,3830,10,1,25710390,1588,-20.45,1.29,12,1.16,-302.00,4793.00,7130,20240902,-13.39,3600,20250312,71.53,6190,-0.24,20250513,3600,71.53,20250312,7130,-13.39,20240902,3600,71.53,20250312,0.33,Y,109740,500,135 억,,371511,N,N,3044,N,00,N
+20250513,130736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,660,2,12.38,1467087450,252246,932.24,5330,6080,5330,6920,3740,5330,5816.10,1.44,0,31197,5510,5420,5300,5210,5090,5465,5255,135,1590,500,3830,10,1,25710390,1540,-19.83,1.25,12,0.98,-302.00,4793.00,7130,20240902,-15.99,3600,20250312,66.39,6080,-1.48,20250513,3600,66.39,20250312,7130,-15.99,20240902,3600,66.39,20250312,0.33,Y,109740,500,135 억,,371511,N,N,3044,N,00,N
+20250513,120738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,580,2,10.88,1333638230,229999,850.02,5330,6080,5330,6920,3740,5330,5798.45,1.44,0,29251,5510,5420,5300,5210,5090,5465,5255,135,1590,500,3830,10,1,25710390,1519,-19.57,1.23,12,0.89,-302.00,4793.00,7130,20240902,-17.11,3600,20250312,64.17,6080,-2.80,20250513,3600,64.17,20250312,7130,-17.11,20240902,3600,64.17,20250312,0.33,Y,109740,500,135 억,,371511,N,N,3044,N,00,N
+20250513,110737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,550,2,10.32,876768255,153424,567.02,5330,5910,5330,6920,3740,5330,5714.67,1.44,0,9858,5510,5420,5300,5210,5090,5465,5255,135,1590,500,3830,10,1,25710390,1512,-19.47,1.23,12,0.60,-302.00,4793.00,7130,20240902,-17.53,3600,20250312,63.33,5910,-0.51,20250513,3600,63.33,20250312,7130,-17.53,20240902,3600,63.33,20250312,0.33,Y,109740,500,135 억,,371511,N,N,3044,N,00,N
+20250513,100739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5530,200,2,3.75,625121815,109636,405.19,5330,5860,5330,6920,3740,5330,5701.79,1.44,0,-847,5510,5420,5300,5210,5090,5465,5255,135,1590,500,3830,10,1,25710390,1422,-18.31,1.15,12,0.43,-302.00,4793.00,7130,20240902,-22.44,3600,20250312,53.61,5860,-5.63,20250513,3600,53.61,20250312,7130,-22.44,20240902,3600,53.61,20250312,0.33,Y,109740,500,135 억,,371511,N,N,3044,N,00,N
+20250513,090741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,530,2,9.94,141731420,24776,91.57,5330,5860,5330,6920,3740,5330,5720.51,1.44,0,3693,5510,5420,5300,5210,5090,5465,5255,135,1590,500,3830,10,1,25710390,1507,-19.40,1.22,12,0.10,-302.00,4793.00,7130,20240902,-17.81,3600,20250312,62.78,5860,0.00,20250513,3600,62.78,20250312,7130,-17.81,20240902,3600,62.78,20250312,0.33,Y,109740,500,135 억,,371511,Y,N,3044,N,00,N
 20250512,160723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5330,30,2,0.57,141010130,27044,157.55,5300,5390,5180,6890,3710,5300,5214.10,1.46,0,-3054,5493,5396,5233,5136,4973,5445,5185,135,1590,500,3810,10,1,25710390,1370,-17.65,1.11,12,0.11,-302.00,4793.00,7130,20240902,-25.25,3600,20250312,48.06,5540,-3.79,20250429,3600,48.06,20250312,7130,-25.25,20240902,3600,48.06,20250312,0.33,Y,109740,500,135 억,,374630,N,N,3044,N,00,N
 20250512,150731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,-70,5,-1.32,117451910,22557,131.41,5300,5390,5180,6890,3710,5300,5206.89,1.46,0,-115,5493,5396,5233,5136,4973,5445,5185,135,1590,500,3810,10,1,25710390,1345,-17.32,1.09,12,0.09,-302.00,4793.00,7130,20240902,-26.65,3600,20250312,45.28,5540,-5.60,20250429,3600,45.28,20250312,7130,-26.65,20240902,3600,45.28,20250312,0.33,Y,109740,500,135 억,,374630,N,N,2656,N,00,N
 20250512,140729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,-70,5,-1.32,45141740,8645,50.36,5300,5390,5200,6890,3710,5300,5221.72,1.46,0,-835,5493,5396,5233,5136,4973,5445,5185,135,1590,500,3810,10,1,25710390,1345,-17.32,1.09,12,0.03,-302.00,4793.00,7130,20240902,-26.65,3600,20250312,45.28,5540,-5.60,20250429,3600,45.28,20250312,7130,-26.65,20240902,3600,45.28,20250312,0.33,Y,109740,500,135 억,,374630,N,N,2656,N,00,N
diff --git a/109820/price/prices-20250501.csv b/109820/price/prices-20250501.csv
index 1d351b9ab7f8..da27fe8c22fd 100644
--- a/109820/price/prices-20250501.csv
+++ b/109820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160725,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2360,35,2,1.51,133801697,57188,189.57,2325,2385,2280,3020,1630,2325,2339.68,1.70,0,7212,2395,2360,2325,2290,2255,2377,2307,102,695,500,1440,5,1,20393640,481,-12.83,2.50,12,0.28,-184.00,943.00,7180,20240820,-67.13,2200,20250331,7.27,4040,-41.58,20250108,2200,7.27,20250331,7180,-67.13,20240820,2200,7.27,20250331,0.03,Y,109820,500,101 억,,346886,N,N,6971,N,00,N
+20250513,150735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,30,2,1.29,121570762,51984,172.32,2325,2385,2280,3020,1630,2325,2338.62,1.70,0,5513,2395,2360,2325,2290,2255,2377,2307,102,695,500,1440,5,1,20393640,480,-12.80,2.50,12,0.25,-184.00,943.00,7180,20240820,-67.20,2200,20250331,7.05,4040,-41.71,20250108,2200,7.05,20250331,7180,-67.20,20240820,2200,7.05,20250331,0.03,Y,109820,500,101 억,,346886,N,N,3112,N,00,N
+20250513,140735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2340,15,2,0.65,93817852,40153,133.10,2325,2360,2280,3020,1630,2325,2336.51,1.70,0,8099,2395,2360,2325,2290,2255,2377,2307,102,695,500,1440,5,1,20393640,477,-12.72,2.48,12,0.20,-184.00,943.00,7180,20240820,-67.41,2200,20250331,6.36,4040,-42.08,20250108,2200,6.36,20250331,7180,-67.41,20240820,2200,6.36,20250331,0.03,Y,109820,500,101 억,,346886,N,N,3112,N,00,N
+20250513,130736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2340,15,2,0.65,81843720,35020,116.08,2325,2360,2280,3020,1630,2325,2337.06,1.70,0,7784,2395,2360,2325,2290,2255,2377,2307,102,695,500,1440,5,1,20393640,477,-12.72,2.48,12,0.17,-184.00,943.00,7180,20240820,-67.41,2200,20250331,6.36,4040,-42.08,20250108,2200,6.36,20250331,7180,-67.41,20240820,2200,6.36,20250331,0.03,Y,109820,500,101 억,,346886,N,N,3112,N,00,N
+20250513,120738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,25,2,1.08,57206440,24497,81.20,2325,2360,2280,3020,1630,2325,2335.24,1.70,0,4639,2395,2360,2325,2290,2255,2377,2307,102,695,500,1440,5,1,20393640,479,-12.77,2.49,12,0.12,-184.00,943.00,7180,20240820,-67.27,2200,20250331,6.82,4040,-41.83,20250108,2200,6.82,20250331,7180,-67.27,20240820,2200,6.82,20250331,0.03,Y,109820,500,101 억,,346886,N,N,3112,N,00,N
+20250513,110737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,25,2,1.08,46286255,19842,65.77,2325,2360,2280,3020,1630,2325,2332.74,1.70,0,4584,2395,2360,2325,2290,2255,2377,2307,102,695,500,1440,5,1,20393640,479,-12.77,2.49,12,0.10,-184.00,943.00,7180,20240820,-67.27,2200,20250331,6.82,4040,-41.83,20250108,2200,6.82,20250331,7180,-67.27,20240820,2200,6.82,20250331,0.03,Y,109820,500,101 억,,346886,N,N,3112,N,00,N
+20250513,100739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,25,2,1.08,35515365,15266,50.60,2325,2360,2280,3020,1630,2325,2326.44,1.70,0,3319,2395,2360,2325,2290,2255,2377,2307,102,695,500,1440,5,1,20393640,479,-12.77,2.49,12,0.07,-184.00,943.00,7180,20240820,-67.27,2200,20250331,6.82,4040,-41.83,20250108,2200,6.82,20250331,7180,-67.27,20240820,2200,6.82,20250331,0.03,Y,109820,500,101 억,,346886,N,N,3112,N,00,N
+20250513,090741,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,-5,5,-0.22,14470435,6290,20.85,2325,2325,2280,3020,1630,2325,2300.55,1.70,0,3547,2395,2360,2325,2290,2255,2377,2307,102,695,500,1440,5,1,20393640,473,-12.61,2.46,12,0.03,-184.00,943.00,7180,20240820,-67.69,2200,20250331,5.45,4040,-42.57,20250108,2200,5.45,20250331,7180,-67.69,20240820,2200,5.45,20250331,0.03,Y,109820,500,101 억,,346886,N,N,3112,N,00,N
 20250512,160723,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2325,0,3,0.00,69612399,30114,87.00,2320,2360,2290,3020,1630,2325,2311.56,1.70,0,900,2388,2356,2318,2286,2248,2337,2267,102,695,500,1440,5,1,20393640,474,-12.64,2.47,12,0.15,-184.00,943.00,7180,20240820,-67.62,2200,20250331,5.68,4040,-42.45,20250108,2200,5.68,20250331,7180,-67.62,20240820,2200,5.68,20250331,0.03,Y,109820,500,101 억,,346417,N,N,3112,N,00,N
 20250512,150731,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,-10,5,-0.43,64658599,27981,80.83,2320,2360,2290,3020,1630,2325,2310.80,1.70,0,301,2388,2356,2318,2286,2248,2337,2267,102,695,500,1440,5,1,20393640,472,-12.58,2.45,12,0.14,-184.00,943.00,7180,20240820,-67.76,2200,20250331,5.23,4040,-42.70,20250108,2200,5.23,20250331,7180,-67.76,20240820,2200,5.23,20250331,0.03,Y,109820,500,101 억,,346417,N,N,3623,N,00,N
 20250512,140729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,-15,5,-0.65,55799730,24153,69.78,2320,2360,2290,3020,1630,2325,2310.26,1.70,0,2125,2388,2356,2318,2286,2248,2337,2267,102,695,500,1440,5,1,20393640,471,-12.55,2.45,12,0.12,-184.00,943.00,7180,20240820,-67.83,2200,20250331,5.00,4040,-42.82,20250108,2200,5.00,20250331,7180,-67.83,20240820,2200,5.00,20250331,0.03,Y,109820,500,101 억,,346417,N,N,3623,N,00,N
diff --git a/109860/price/prices-20250501.csv b/109860/price/prices-20250501.csv
index ac0033e4f1b8..57f28428c63e 100644
--- a/109860/price/prices-20250501.csv
+++ b/109860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7990,0,3,0.00,25365730,3199,23.19,8000,8000,7870,10380,5600,7990,7929.27,0.00,0,69,8436,8212,8006,7782,7576,8325,7895,46,2390,500,5270,10,1,9100000,727,10.04,0.45,12,0.04,796.00,17674.00,9640,20250121,-17.12,7640,20250411,4.58,9640,-17.12,20250121,7640,4.58,20250411,9640,-17.12,20250121,7640,4.58,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
+20250513,150735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7940,-50,5,-0.63,21370730,2699,19.57,8000,8000,7870,10380,5600,7990,7918.02,0.00,0,79,8436,8212,8006,7782,7576,8325,7895,46,2390,500,5270,10,1,9100000,723,9.97,0.45,12,0.03,796.00,17674.00,9640,20250121,-17.63,7640,20250411,3.93,9640,-17.63,20250121,7640,3.93,20250411,9640,-17.63,20250121,7640,3.93,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
+20250513,140735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7920,-70,5,-0.88,21228630,2681,19.44,8000,8000,7870,10380,5600,7990,7918.18,0.00,0,76,8436,8212,8006,7782,7576,8325,7895,46,2390,500,5270,10,1,9100000,721,9.95,0.45,12,0.03,796.00,17674.00,9640,20250121,-17.84,7640,20250411,3.66,9640,-17.84,20250121,7640,3.66,20250411,9640,-17.84,20250121,7640,3.66,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
+20250513,130736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7870,-120,5,-1.50,17808600,2247,16.29,8000,8000,7870,10380,5600,7990,7925.50,0.00,0,79,8436,8212,8006,7782,7576,8325,7895,46,2390,500,5270,10,1,9100000,716,9.89,0.45,12,0.02,796.00,17674.00,9640,20250121,-18.36,7640,20250411,3.01,9640,-18.36,20250121,7640,3.01,20250411,9640,-18.36,20250121,7640,3.01,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
+20250513,120738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7930,-60,5,-0.75,11611780,1462,10.60,8000,8000,7910,10380,5600,7990,7942.39,0.00,0,58,8436,8212,8006,7782,7576,8325,7895,46,2390,500,5270,10,1,9100000,722,9.96,0.45,12,0.02,796.00,17674.00,9640,20250121,-17.74,7640,20250411,3.80,9640,-17.74,20250121,7640,3.80,20250411,9640,-17.74,20250121,7640,3.80,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
+20250513,110738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7970,-20,5,-0.25,6832160,858,6.22,8000,8000,7920,10380,5600,7990,7962.89,0.00,0,52,8436,8212,8006,7782,7576,8325,7895,46,2390,500,5270,10,1,9100000,725,10.01,0.45,12,0.01,796.00,17674.00,9640,20250121,-17.32,7640,20250411,4.32,9640,-17.32,20250121,7640,4.32,20250411,9640,-17.32,20250121,7640,4.32,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
+20250513,100739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7940,-50,5,-0.63,4341920,544,3.94,8000,8000,7940,10380,5600,7990,7981.47,0.00,0,0,8436,8212,8006,7782,7576,8325,7895,46,2390,500,5270,10,1,9100000,723,9.97,0.45,12,0.01,796.00,17674.00,9640,20250121,-17.63,7640,20250411,3.93,9640,-17.63,20250121,7640,3.93,20250411,9640,-17.63,20250121,7640,3.93,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
+20250513,090742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7990,0,3,0.00,3428100,429,3.11,8000,8000,7990,10380,5600,7990,7990.91,0.00,0,0,8436,8212,8006,7782,7576,8325,7895,46,2390,500,5270,10,1,9100000,727,10.04,0.45,12,0.00,796.00,17674.00,9640,20250121,-17.12,7640,20250411,4.58,9640,-17.12,20250121,7640,4.58,20250411,9640,-17.12,20250121,7640,4.58,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
 20250512,160723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7990,190,2,2.44,110405120,13789,1007.23,7820,8230,7800,10140,5460,7800,8006.76,0.00,0,455,7866,7832,7786,7752,7706,7810,7730,46,2340,500,5140,10,1,9100000,727,10.04,0.45,12,0.15,796.00,17674.00,9640,20250121,-17.12,7640,20250411,4.58,9640,-17.12,20250121,7640,4.58,20250411,9640,-17.12,20250121,7640,4.58,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
 20250512,150732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7960,160,2,2.05,105256910,13140,959.82,7820,8230,7800,10140,5460,7800,8010.42,0.00,0,525,7866,7832,7786,7752,7706,7810,7730,46,2340,500,5140,10,1,9100000,724,10.00,0.45,12,0.14,796.00,17674.00,9640,20250121,-17.43,7640,20250411,4.19,9640,-17.43,20250121,7640,4.19,20250411,9640,-17.43,20250121,7640,4.19,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
 20250512,140729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7990,190,2,2.44,101225200,12633,922.79,7820,8230,7800,10140,5460,7800,8012.76,0.00,0,442,7866,7832,7786,7752,7706,7810,7730,46,2340,500,5140,10,1,9100000,727,10.04,0.45,12,0.14,796.00,17674.00,9640,20250121,-17.12,7640,20250411,4.58,9640,-17.12,20250121,7640,4.58,20250411,9640,-17.12,20250121,7640,4.58,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
diff --git a/109960/price/prices-20250501.csv b/109960/price/prices-20250501.csv
index a7d3d01ceca6..6a02c8330ccd 100644
--- a/109960/price/prices-20250501.csv
+++ b/109960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160726,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,369,1,2,0.27,91620067,251392,84.99,372,372,359,478,258,368,364.45,0.03,0,-4071,380,374,367,361,354,370,357,1004,110,500,250,1,1,200789269,741,-1.69,0.25,12,0.13,-218.00,1505.00,808,20240724,-54.33,356,20250409,3.65,588,-37.24,20250227,356,3.65,20250409,808,-54.33,20240724,356,3.65,20250409,0.54,Y,109960,500,1003 억,,66052,N,N,0,N,00,N
+20250513,150735,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,367,-1,5,-0.27,82523317,226669,76.63,372,372,359,478,258,368,364.07,0.03,0,8342,380,374,367,361,354,370,357,1004,110,500,250,1,1,200789269,737,-1.68,0.24,12,0.11,-218.00,1505.00,808,20240724,-54.58,356,20250409,3.09,588,-37.59,20250227,356,3.09,20250409,808,-54.58,20240724,356,3.09,20250409,0.54,Y,109960,500,1003 억,,66052,N,N,0,N,00,N
+20250513,140736,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,364,-4,5,-1.09,77133621,211896,71.64,372,372,359,478,258,368,364.02,0.03,0,13394,380,374,367,361,354,370,357,1004,110,500,250,1,1,200789269,731,-1.67,0.24,12,0.11,-218.00,1505.00,808,20240724,-54.95,356,20250409,2.25,588,-38.10,20250227,356,2.25,20250409,808,-54.95,20240724,356,2.25,20250409,0.54,Y,109960,500,1003 억,,66052,N,N,0,N,00,N
+20250513,130736,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,366,-2,5,-0.54,60891938,167445,56.61,372,372,359,478,258,368,363.65,0.03,0,6928,380,374,367,361,354,370,357,1004,110,500,250,1,1,200789269,735,-1.68,0.24,12,0.08,-218.00,1505.00,808,20240724,-54.70,356,20250409,2.81,588,-37.76,20250227,356,2.81,20250409,808,-54.70,20240724,356,2.81,20250409,0.54,Y,109960,500,1003 억,,66052,N,N,0,N,00,N
+20250513,120739,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,367,-1,5,-0.27,55974666,154043,52.08,372,372,359,478,258,368,363.37,0.03,0,9873,380,374,367,361,354,370,357,1004,110,500,250,1,1,200789269,737,-1.68,0.24,12,0.08,-218.00,1505.00,808,20240724,-54.58,356,20250409,3.09,588,-37.59,20250227,356,3.09,20250409,808,-54.58,20240724,356,3.09,20250409,0.54,Y,109960,500,1003 억,,66052,N,N,0,N,00,N
+20250513,110738,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,364,-4,5,-1.09,49983518,137668,46.54,372,372,359,478,258,368,363.07,0.03,0,12195,380,374,367,361,354,370,357,1004,110,500,250,1,1,200789269,731,-1.67,0.24,12,0.07,-218.00,1505.00,808,20240724,-54.95,356,20250409,2.25,588,-38.10,20250227,356,2.25,20250409,808,-54.95,20240724,356,2.25,20250409,0.54,Y,109960,500,1003 억,,66052,N,N,0,N,00,N
+20250513,100739,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,371,3,2,0.82,6166120,16763,5.67,372,372,366,478,258,368,367.84,0.03,0,-18,380,374,367,361,354,370,357,1004,110,500,250,1,1,200789269,745,-1.70,0.25,12,0.01,-218.00,1505.00,808,20240724,-54.08,356,20250409,4.21,588,-36.90,20250227,356,4.21,20250409,808,-54.08,20240724,356,4.21,20250409,0.54,Y,109960,500,1003 억,,66052,N,N,0,N,00,N
+20250513,090742,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,369,1,2,0.27,552656,1492,0.50,372,372,369,478,258,368,370.41,0.03,0,-382,380,374,367,361,354,370,357,1004,110,500,250,1,1,200789269,741,-1.69,0.25,12,0.00,-218.00,1505.00,808,20240724,-54.33,356,20250409,3.65,588,-37.24,20250227,356,3.65,20250409,808,-54.33,20240724,356,3.65,20250409,0.54,Y,109960,500,1003 억,,66052,N,N,0,N,00,N
 20250512,160724,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,368,4,2,1.10,107516009,295002,175.94,373,373,360,473,255,364,364.46,0.00,0,159085,370,367,363,360,356,367,360,1004,109,500,240,1,1,200789269,739,-1.69,0.24,12,0.15,-218.00,1505.00,808,20240724,-54.46,356,20250409,3.37,588,-37.41,20250227,356,3.37,20250409,808,-54.46,20240724,356,3.37,20250409,0.61,Y,109960,500,1003 억,,0,N,N,0,N,00,N
 20250512,150732,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,368,4,2,1.10,105216891,288741,172.21,373,373,360,473,255,364,364.40,0.00,0,162012,370,367,363,360,356,367,360,1004,109,500,240,1,1,200789269,739,-1.69,0.24,12,0.14,-218.00,1505.00,808,20240724,-54.46,356,20250409,3.37,588,-37.41,20250227,356,3.37,20250409,808,-54.46,20240724,356,3.37,20250409,0.61,Y,109960,500,1003 억,,0,N,N,0,N,00,N
 20250512,140730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,366,2,2,0.55,72823669,200167,119.38,373,373,360,473,255,364,363.81,0.00,0,88133,370,367,363,360,356,367,360,1004,109,500,240,1,1,200789269,735,-1.68,0.24,12,0.10,-218.00,1505.00,808,20240724,-54.70,356,20250409,2.81,588,-37.76,20250227,356,2.81,20250409,808,-54.70,20240724,356,2.81,20250409,0.61,Y,109960,500,1003 억,,0,N,N,0,N,00,N
diff --git a/110020/price/prices-20250501.csv b/110020/price/prices-20250501.csv
index a596564e8e2b..c89d9cd59992 100644
--- a/110020/price/prices-20250501.csv
+++ b/110020/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,-80,5,-3.21,87008875,35216,38.52,2490,2525,2410,3235,1745,2490,2470.72,1.99,0,-3337,2750,2620,2520,2390,2290,2570,2340,45,745,500,1640,5,1,9058762,218,4.99,1.24,12,0.39,483.00,1950.00,7540,20240502,-68.04,1966,20241112,22.58,3100,-22.26,20250205,2185,10.30,20250102,7270,-66.85,20240529,1966,22.58,20241112,0.00,Y,110020,500,45 억,,180677,N,N,924,N,00,N
+20250513,150735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-30,5,-1.20,78016415,31536,34.50,2490,2525,2420,3235,1745,2490,2473.88,1.99,0,-3537,2750,2620,2520,2390,2290,2570,2340,45,745,500,1640,5,1,9058762,223,5.09,1.26,12,0.35,483.00,1950.00,7540,20240502,-67.37,1966,20241112,25.13,3100,-20.65,20250205,2185,12.59,20250102,7270,-66.16,20240529,1966,25.13,20241112,0.00,Y,110020,500,45 억,,180677,N,N,1940,N,00,N
+20250513,140736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,-50,5,-2.01,67183785,27080,29.62,2490,2525,2440,3235,1745,2490,2480.94,1.99,0,-1799,2750,2620,2520,2390,2290,2570,2340,45,745,500,1640,5,1,9058762,221,5.05,1.25,12,0.30,483.00,1950.00,7540,20240502,-67.64,1966,20241112,24.11,3100,-21.29,20250205,2185,11.67,20250102,7270,-66.44,20240529,1966,24.11,20241112,0.00,Y,110020,500,45 억,,180677,N,N,1940,N,00,N
+20250513,130737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,-40,5,-1.61,61196365,24636,26.95,2490,2525,2450,3235,1745,2490,2484.02,1.99,0,-5,2750,2620,2520,2390,2290,2570,2340,45,745,500,1640,5,1,9058762,222,5.07,1.26,12,0.27,483.00,1950.00,7540,20240502,-67.51,1966,20241112,24.62,3100,-20.97,20250205,2185,12.13,20250102,7270,-66.30,20240529,1966,24.62,20241112,0.00,Y,110020,500,45 억,,180677,N,N,1940,N,00,N
+20250513,120739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,-20,5,-0.80,60239135,24247,26.53,2490,2525,2450,3235,1745,2490,2484.40,1.99,0,87,2750,2620,2520,2390,2290,2570,2340,45,745,500,1640,5,1,9058762,224,5.11,1.27,12,0.27,483.00,1950.00,7540,20240502,-67.24,1966,20241112,25.64,3100,-20.32,20250205,2185,13.04,20250102,7270,-66.02,20240529,1966,25.64,20241112,0.00,Y,110020,500,45 억,,180677,N,N,1940,N,00,N
+20250513,110738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,-5,5,-0.20,54606535,21960,24.02,2490,2525,2450,3235,1745,2490,2486.64,1.99,0,400,2750,2620,2520,2390,2290,2570,2340,45,745,500,1640,5,1,9058762,225,5.14,1.27,12,0.24,483.00,1950.00,7540,20240502,-67.04,1966,20241112,26.40,3100,-19.84,20250205,2185,13.73,20250102,7270,-65.82,20240529,1966,26.40,20241112,0.00,Y,110020,500,45 억,,180677,N,N,1940,N,00,N
+20250513,100740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,10,2,0.40,37786780,15146,16.57,2490,2525,2460,3235,1745,2490,2494.84,1.99,0,-986,2750,2620,2520,2390,2290,2570,2340,45,745,500,1640,5,1,9058762,226,5.18,1.28,12,0.17,483.00,1950.00,7540,20240502,-66.84,1966,20241112,27.16,3100,-19.35,20250205,2185,14.42,20250102,7270,-65.61,20240529,1966,27.16,20241112,0.00,Y,110020,500,45 억,,180677,N,N,1940,N,00,N
+20250513,090742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,15,2,0.60,4861030,1942,2.12,2490,2525,2490,3235,1745,2490,2503.11,1.99,0,-193,2750,2620,2520,2390,2290,2570,2340,45,745,500,1640,5,1,9058762,227,5.19,1.28,12,0.02,483.00,1950.00,7540,20240502,-66.78,1966,20241112,27.42,3100,-19.19,20250205,2185,14.65,20250102,7270,-65.54,20240529,1966,27.42,20241112,0.00,Y,110020,500,45 억,,180677,N,N,1940,N,00,N
 20250512,160724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,-40,5,-1.58,231544455,91169,171.53,2530,2650,2420,3285,1775,2530,2539.73,2.04,0,-4747,2623,2576,2523,2476,2423,2600,2500,45,755,500,1660,5,1,9058762,226,5.16,1.28,12,1.01,483.00,1950.00,7540,20240502,-66.98,1966,20241112,26.65,3100,-19.68,20250205,2185,13.96,20250102,7270,-65.75,20240529,1966,26.65,20241112,0.00,Y,110020,500,45 억,,184672,N,N,1940,N,00,N
 20250512,150732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,-25,5,-0.99,227510140,89550,168.48,2530,2650,2420,3285,1775,2530,2540.59,2.04,0,-4157,2623,2576,2523,2476,2423,2600,2500,45,755,500,1660,5,1,9058762,227,5.19,1.28,12,0.99,483.00,1950.00,7540,20240502,-66.78,1966,20241112,27.42,3100,-19.19,20250205,2185,14.65,20250102,7270,-65.54,20240529,1966,27.42,20241112,0.00,Y,110020,500,45 억,,184672,N,N,1076,N,00,N
 20250512,140730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,-20,5,-0.79,218268385,85857,161.53,2530,2650,2420,3285,1775,2530,2542.23,2.04,0,-4062,2623,2576,2523,2476,2423,2600,2500,45,755,500,1660,5,1,9058762,227,5.20,1.29,12,0.95,483.00,1950.00,7540,20240502,-66.71,1966,20241112,27.67,3100,-19.03,20250205,2185,14.87,20250102,7270,-65.47,20240529,1966,27.67,20241112,0.00,Y,110020,500,45 억,,184672,N,N,1076,N,00,N
diff --git a/110790/price/prices-20250501.csv b/110790/price/prices-20250501.csv
index d8f07b070749..de143a761d48 100644
--- a/110790/price/prices-20250501.csv
+++ b/110790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160726,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4480,-35,5,-0.78,40668370,9003,43.79,4555,4615,4470,5860,3165,4515,4517.20,0.24,0,686,4718,4616,4473,4371,4228,4667,4422,117,1345,500,3160,5,1,23430960,1050,-4.18,0.27,12,0.04,-1073.00,16542.00,8910,20240624,-49.72,4075,20250409,9.94,6390,-29.89,20250110,4075,9.94,20250409,8910,-49.72,20240624,4075,9.94,20250409,0.44,Y,110790,500,117 억,,55182,N,N,29,N,00,N
+20250513,150736,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4500,-15,5,-0.33,36821210,8145,39.62,4555,4615,4470,5860,3165,4515,4520.71,0.24,0,682,4718,4616,4473,4371,4228,4667,4422,117,1345,500,3160,5,1,23430960,1054,-4.19,0.27,12,0.03,-1073.00,16542.00,8910,20240624,-49.49,4075,20250409,10.43,6390,-29.58,20250110,4075,10.43,20250409,8910,-49.49,20240624,4075,10.43,20250409,0.44,Y,110790,500,117 억,,55182,N,N,3,N,00,N
+20250513,140736,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4520,5,2,0.11,36320395,8034,39.08,4555,4615,4470,5860,3165,4515,4520.84,0.24,0,598,4718,4616,4473,4371,4228,4667,4422,117,1345,500,3160,5,1,23430960,1059,-4.21,0.27,12,0.03,-1073.00,16542.00,8910,20240624,-49.27,4075,20250409,10.92,6390,-29.26,20250110,4075,10.92,20250409,8910,-49.27,20240624,4075,10.92,20250409,0.44,Y,110790,500,117 억,,55182,N,N,3,N,00,N
+20250513,130737,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4550,35,2,0.78,30993045,6856,33.35,4555,4615,4470,5860,3165,4515,4520.57,0.24,0,466,4718,4616,4473,4371,4228,4667,4422,117,1345,500,3160,5,1,23430960,1066,-4.24,0.28,12,0.03,-1073.00,16542.00,8910,20240624,-48.93,4075,20250409,11.66,6390,-28.79,20250110,4075,11.66,20250409,8910,-48.93,20240624,4075,11.66,20250409,0.44,Y,110790,500,117 억,,55182,N,N,3,N,00,N
+20250513,120739,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4585,70,2,1.55,30705780,6793,33.04,4555,4615,4470,5860,3165,4515,4520.21,0.24,0,470,4718,4616,4473,4371,4228,4667,4422,117,1345,500,3160,5,1,23430960,1074,-4.27,0.28,12,0.03,-1073.00,16542.00,8910,20240624,-48.54,4075,20250409,12.52,6390,-28.25,20250110,4075,12.52,20250409,8910,-48.54,20240624,4075,12.52,20250409,0.44,Y,110790,500,117 억,,55182,N,N,3,N,00,N
+20250513,110738,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4520,5,2,0.11,18156335,4051,19.70,4555,4555,4470,5860,3165,4515,4481.94,0.24,0,147,4718,4616,4473,4371,4228,4667,4422,117,1345,500,3160,5,1,23430960,1059,-4.21,0.27,12,0.02,-1073.00,16542.00,8910,20240624,-49.27,4075,20250409,10.92,6390,-29.26,20250110,4075,10.92,20250409,8910,-49.27,20240624,4075,10.92,20250409,0.44,Y,110790,500,117 억,,55182,N,N,3,N,00,N
+20250513,100740,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4505,-10,5,-0.22,6328260,1410,6.86,4555,4555,4480,5860,3165,4515,4488.13,0.24,0,-20,4718,4616,4473,4371,4228,4667,4422,117,1345,500,3160,5,1,23430960,1056,-4.20,0.27,12,0.01,-1073.00,16542.00,8910,20240624,-49.44,4075,20250409,10.55,6390,-29.50,20250110,4075,10.55,20250409,8910,-49.44,20240624,4075,10.55,20250409,0.44,Y,110790,500,117 억,,55182,N,N,3,N,00,N
+20250513,090743,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4500,-15,5,-0.33,528445,117,0.57,4555,4555,4490,5860,3165,4515,4516.62,0.24,0,-8,4718,4616,4473,4371,4228,4667,4422,117,1345,500,3160,5,1,23430960,1054,-4.19,0.27,12,0.00,-1073.00,16542.00,8910,20240624,-49.49,4075,20250409,10.43,6390,-29.58,20250110,4075,10.43,20250409,8910,-49.49,20240624,4075,10.43,20250409,0.44,Y,110790,500,117 억,,55182,N,N,3,N,00,N
 20250512,160724,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4515,135,2,3.08,91427243,20556,81.16,4330,4575,4330,5690,3070,4380,4447.72,0.23,0,728,4560,4470,4410,4320,4260,4440,4290,117,1310,500,3060,5,1,23430960,1058,-4.21,0.27,12,0.09,-1073.00,16542.00,8910,20240624,-49.33,4075,20250409,10.80,6390,-29.34,20250110,4075,10.80,20250409,8910,-49.33,20240624,4075,10.80,20250409,0.43,Y,110790,500,117 억,,54407,N,N,3,N,00,N
 20250512,150732,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4525,145,2,3.31,84465938,19006,75.04,4330,4575,4330,5690,3070,4380,4444.17,0.23,0,1036,4560,4470,4410,4320,4260,4440,4290,117,1310,500,3060,5,1,23430960,1060,-4.22,0.27,12,0.08,-1073.00,16542.00,8910,20240624,-49.21,4075,20250409,11.04,6390,-29.19,20250110,4075,11.04,20250409,8910,-49.21,20240624,4075,11.04,20250409,0.43,Y,110790,500,117 억,,54407,N,N,2,N,00,N
 20250512,140730,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4405,25,2,0.57,68619203,15421,60.89,4330,4575,4330,5690,3070,4380,4449.72,0.23,0,2585,4560,4470,4410,4320,4260,4440,4290,117,1310,500,3060,5,1,23430960,1032,-4.11,0.27,12,0.07,-1073.00,16542.00,8910,20240624,-50.56,4075,20250409,8.10,6390,-31.06,20250110,4075,8.10,20250409,8910,-50.56,20240624,4075,8.10,20250409,0.43,Y,110790,500,117 억,,54407,N,N,2,N,00,N
diff --git a/110990/price/prices-20250501.csv b/110990/price/prices-20250501.csv
index e9fda033a3fa..5159924fe1e7 100644
--- a/110990/price/prices-20250501.csv
+++ b/110990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13220,-280,5,-2.07,755110915,56250,94.35,13710,13800,13220,17550,9450,13500,13424.75,3.65,0,1771,13993,13746,13273,13026,12553,13870,13150,19,4050,100,9720,10,1,18900000,2499,8.63,1.16,12,0.30,1531.00,11436.00,32050,20240429,-58.75,9700,20241129,36.29,19470,-32.10,20250122,12000,10.17,20250409,29500,-55.19,20240516,9700,36.29,20241129,2.02,Y,110990,100,18 억,,689188,N,N,1443,N,00,N
+20250513,150736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13250,-250,5,-1.85,705200685,52478,88.02,13710,13800,13220,17550,9450,13500,13438.03,3.65,0,281,13993,13746,13273,13026,12553,13870,13150,19,4050,100,9720,10,1,18900000,2504,8.65,1.16,12,0.28,1531.00,11436.00,32050,20240429,-58.66,9700,20241129,36.60,19470,-31.95,20250122,12000,10.42,20250409,29500,-55.08,20240516,9700,36.60,20241129,2.02,Y,110990,100,18 억,,689188,N,N,1687,N,00,N
+20250513,140736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13260,-240,5,-1.78,521006005,38565,64.69,13710,13800,13220,17550,9450,13500,13509.81,3.65,0,-5082,13993,13746,13273,13026,12553,13870,13150,19,4050,100,9720,10,1,18900000,2506,8.66,1.16,12,0.20,1531.00,11436.00,32050,20240429,-58.63,9700,20241129,36.70,19470,-31.90,20250122,12000,10.50,20250409,29500,-55.05,20240516,9700,36.70,20241129,2.02,Y,110990,100,18 억,,689188,N,N,1687,N,00,N
+20250513,130737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13360,-140,5,-1.04,402690285,29680,49.78,13710,13800,13360,17550,9450,13500,13567.73,3.65,0,-5095,13993,13746,13273,13026,12553,13870,13150,19,4050,100,9720,10,1,18900000,2525,8.73,1.17,12,0.16,1531.00,11436.00,32050,20240429,-58.32,9700,20241129,37.73,19470,-31.38,20250122,12000,11.33,20250409,29500,-54.71,20240516,9700,37.73,20241129,2.02,Y,110990,100,18 억,,689188,N,N,1687,N,00,N
+20250513,120739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13510,10,2,0.07,366410555,26979,45.25,13710,13800,13395,17550,9450,13500,13581.32,3.65,0,-4862,13993,13746,13273,13026,12553,13870,13150,19,4050,100,9720,10,1,18900000,2553,8.82,1.18,12,0.14,1531.00,11436.00,32050,20240429,-57.85,9700,20241129,39.28,19470,-30.61,20250122,12000,12.58,20250409,29500,-54.20,20240516,9700,39.28,20241129,2.02,Y,110990,100,18 억,,689188,N,N,1687,N,00,N
+20250513,110739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13530,30,2,0.22,292504445,21505,36.07,13710,13800,13395,17550,9450,13500,13601.69,3.65,0,-3698,13993,13746,13273,13026,12553,13870,13150,19,4050,100,9720,10,1,18900000,2557,8.84,1.18,12,0.11,1531.00,11436.00,32050,20240429,-57.78,9700,20241129,39.48,19470,-30.51,20250122,12000,12.75,20250409,29500,-54.14,20240516,9700,39.48,20241129,2.02,Y,110990,100,18 억,,689188,N,N,1687,N,00,N
+20250513,100740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13400,-100,5,-0.74,242728555,17822,29.89,13710,13800,13395,17550,9450,13500,13619.60,3.65,0,-5173,13993,13746,13273,13026,12553,13870,13150,19,4050,100,9720,10,1,18900000,2533,8.75,1.17,12,0.09,1531.00,11436.00,32050,20240429,-58.19,9700,20241129,38.14,19470,-31.18,20250122,12000,11.67,20250409,29500,-54.58,20240516,9700,38.14,20241129,2.02,Y,110990,100,18 억,,689188,N,N,1687,N,00,N
+20250513,090743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13790,290,2,2.15,87881570,6396,10.73,13710,13800,13690,17550,9450,13500,13740.08,3.65,0,348,13993,13746,13273,13026,12553,13870,13150,19,4050,100,9720,10,1,18900000,2606,9.01,1.21,12,0.03,1531.00,11436.00,32050,20240429,-56.97,9700,20241129,42.16,19470,-29.17,20250122,12000,14.92,20250409,29500,-53.25,20240516,9700,42.16,20241129,2.02,Y,110990,100,18 억,,689188,N,N,1687,N,00,N
 20250512,160724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13500,430,2,3.29,794577450,59618,189.16,13150,13520,12800,16990,9150,13070,13327.81,3.48,0,31243,13436,13252,13066,12882,12696,13160,12790,19,3920,100,9410,10,1,18900000,2552,8.82,1.18,12,0.32,1531.00,11436.00,32350,20240426,-58.27,9700,20241129,39.18,19470,-30.66,20250122,12000,12.50,20250409,29500,-54.24,20240516,9700,39.18,20241129,2.00,Y,110990,100,18 억,,657580,N,N,1687,N,00,N
 20250512,150733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13490,420,2,3.21,735875710,55270,175.36,13150,13510,12800,16990,9150,13070,13314.20,3.48,0,29191,13436,13252,13066,12882,12696,13160,12790,19,3920,100,9410,10,1,18900000,2550,8.81,1.18,12,0.29,1531.00,11436.00,32350,20240426,-58.30,9700,20241129,39.07,19470,-30.71,20250122,12000,12.42,20250409,29500,-54.27,20240516,9700,39.07,20241129,2.00,Y,110990,100,18 억,,657580,N,N,546,N,00,N
 20250512,140731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13460,390,2,2.98,636657590,47907,152.00,13150,13500,12800,16990,9150,13070,13289.45,3.48,0,26375,13436,13252,13066,12882,12696,13160,12790,19,3920,100,9410,10,1,18900000,2544,8.79,1.18,12,0.25,1531.00,11436.00,32350,20240426,-58.39,9700,20241129,38.76,19470,-30.87,20250122,12000,12.17,20250409,29500,-54.37,20240516,9700,38.76,20241129,2.00,Y,110990,100,18 억,,657580,N,N,546,N,00,N
diff --git a/111110/price/prices-20250501.csv b/111110/price/prices-20250501.csv
index c35cdba659f4..b2bd569a6635 100644
--- a/111110/price/prices-20250501.csv
+++ b/111110/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160727,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8280,20,2,0.24,165348775,19980,126.49,8260,8330,8210,10730,5790,8260,8275.71,2.39,0,4254,8380,8320,8210,8150,8040,8350,8180,55,2470,500,5610,10,1,9749984,807,3.21,0.40,12,0.20,2581.00,20549.00,9020,20241031,-8.20,6400,20240805,29.37,8430,-1.78,20250502,7050,17.45,20250203,9020,-8.20,20241031,6400,29.37,20240805,1.63,Y,111110,500,55 억,,232582,N,N,1454,N,00,N
+20250513,150736,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8260,0,3,0.00,156990865,18969,120.09,8260,8330,8210,10730,5790,8260,8276.18,2.39,0,4215,8380,8320,8210,8150,8040,8350,8180,55,2470,500,5610,10,1,9749984,805,3.20,0.40,12,0.19,2581.00,20549.00,9020,20241031,-8.43,6400,20240805,29.06,8430,-2.02,20250502,7050,17.16,20250203,9020,-8.43,20241031,6400,29.06,20240805,1.63,Y,111110,500,55 억,,232582,N,N,1765,N,00,N
+20250513,140737,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8240,-20,5,-0.24,148208930,17902,113.33,8260,8330,8230,10730,5790,8260,8278.90,2.39,0,4063,8380,8320,8210,8150,8040,8350,8180,55,2470,500,5610,10,1,9749984,803,3.19,0.40,12,0.18,2581.00,20549.00,9020,20241031,-8.65,6400,20240805,28.75,8430,-2.25,20250502,7050,16.88,20250203,9020,-8.65,20241031,6400,28.75,20240805,1.63,Y,111110,500,55 억,,232582,N,N,1765,N,00,N
+20250513,130738,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8290,30,2,0.36,110229620,13307,84.24,8260,8330,8240,10730,5790,8260,8283.58,2.39,0,4774,8380,8320,8210,8150,8040,8350,8180,55,2470,500,5610,10,1,9749984,808,3.21,0.40,12,0.14,2581.00,20549.00,9020,20241031,-8.09,6400,20240805,29.53,8430,-1.66,20250502,7050,17.59,20250203,9020,-8.09,20241031,6400,29.53,20240805,1.63,Y,111110,500,55 억,,232582,N,N,1765,N,00,N
+20250513,120740,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8300,40,2,0.48,99393740,12000,75.97,8260,8330,8240,10730,5790,8260,8282.81,2.39,0,4641,8380,8320,8210,8150,8040,8350,8180,55,2470,500,5610,10,1,9749984,809,3.22,0.40,12,0.12,2581.00,20549.00,9020,20241031,-7.98,6400,20240805,29.69,8430,-1.54,20250502,7050,17.73,20250203,9020,-7.98,20241031,6400,29.69,20240805,1.63,Y,111110,500,55 억,,232582,N,N,1765,N,00,N
+20250513,110739,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8300,40,2,0.48,79786470,9639,61.02,8260,8330,8240,10730,5790,8260,8277.46,2.39,0,3315,8380,8320,8210,8150,8040,8350,8180,55,2470,500,5610,10,1,9749984,809,3.22,0.40,12,0.10,2581.00,20549.00,9020,20241031,-7.98,6400,20240805,29.69,8430,-1.54,20250502,7050,17.73,20250203,9020,-7.98,20241031,6400,29.69,20240805,1.63,Y,111110,500,55 억,,232582,N,N,1765,N,00,N
+20250513,100740,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8330,70,2,0.85,66687360,8061,51.03,8260,8330,8240,10730,5790,8260,8272.84,2.39,0,2775,8380,8320,8210,8150,8040,8350,8180,55,2470,500,5610,10,1,9749984,812,3.23,0.41,12,0.08,2581.00,20549.00,9020,20241031,-7.65,6400,20240805,30.16,8430,-1.19,20250502,7050,18.16,20250203,9020,-7.65,20241031,6400,30.16,20240805,1.63,Y,111110,500,55 억,,232582,N,N,1765,N,00,N
+20250513,090743,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8240,-20,5,-0.24,9588510,1161,7.35,8260,8260,8240,10730,5790,8260,8258.84,2.39,0,1055,8380,8320,8210,8150,8040,8350,8180,55,2470,500,5610,10,1,9749984,803,3.19,0.40,12,0.01,2581.00,20549.00,9020,20241031,-8.65,6400,20240805,28.75,8430,-2.25,20250502,7050,16.88,20250203,9020,-8.65,20241031,6400,28.75,20240805,1.63,Y,111110,500,55 억,,232582,N,N,1765,N,00,N
 20250512,160725,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8260,160,2,1.98,129864955,15796,100.28,8100,8270,8100,10530,5670,8100,8221.38,2.34,0,4162,8266,8182,8096,8012,7926,8225,8055,55,2430,500,5500,10,1,9749984,805,3.20,0.40,12,0.16,2581.00,20549.00,9020,20241031,-8.43,6400,20240805,29.06,8430,-2.02,20250502,7050,17.16,20250203,9020,-8.43,20241031,6400,29.06,20240805,1.64,Y,111110,500,55 억,,228502,N,N,1765,N,00,N
 20250512,150733,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8250,150,2,1.85,126578085,15398,97.75,8100,8270,8100,10530,5670,8100,8220.42,2.34,0,4082,8266,8182,8096,8012,7926,8225,8055,55,2430,500,5500,10,1,9749984,804,3.20,0.40,12,0.16,2581.00,20549.00,9020,20241031,-8.54,6400,20240805,28.91,8430,-2.14,20250502,7050,17.02,20250203,9020,-8.54,20241031,6400,28.91,20240805,1.64,Y,111110,500,55 억,,228502,N,N,827,N,00,N
 20250512,140731,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8240,140,2,1.73,87636140,10680,67.80,8100,8250,8100,10530,5670,8100,8205.63,2.34,0,2928,8266,8182,8096,8012,7926,8225,8055,55,2430,500,5500,10,1,9749984,803,3.19,0.40,12,0.11,2581.00,20549.00,9020,20241031,-8.65,6400,20240805,28.75,8430,-2.25,20250502,7050,16.88,20250203,9020,-8.65,20241031,6400,28.75,20240805,1.64,Y,111110,500,55 억,,228502,N,N,827,N,00,N
diff --git a/111380/price/prices-20250501.csv b/111380/price/prices-20250501.csv
index d6e4a6b9fe05..2dca61905014 100644
--- a/111380/price/prices-20250501.csv
+++ b/111380/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160727,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17760,-50,5,-0.28,273137875,15323,48.08,17880,18450,17565,23150,12470,17810,17825.35,0.86,0,2085,18756,18282,17376,16902,15996,18520,17140,6,5340,100,12460,10,1,6128000,1088,6.26,0.71,12,0.25,2836.00,24997.00,27200,20240514,-34.71,13480,20250417,31.75,19140,-7.21,20250107,13480,31.75,20250417,27200,-34.71,20240514,13480,31.75,20250417,0.72,Y,111380,100,6 억,,52593,N,N,601,N,00,N
+20250513,150737,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17840,30,2,0.17,254411995,14271,44.78,17880,18450,17565,23150,12470,17810,17827.20,0.86,0,2226,18756,18282,17376,16902,15996,18520,17140,6,5340,100,12460,10,1,6128000,1093,6.29,0.71,12,0.23,2836.00,24997.00,27200,20240514,-34.41,13480,20250417,32.34,19140,-6.79,20250107,13480,32.34,20250417,27200,-34.41,20240514,13480,32.34,20250417,0.72,Y,111380,100,6 억,,52593,N,N,957,N,00,N
+20250513,140737,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17990,180,2,1.01,196035035,11017,34.57,17880,18450,17565,23150,12470,17810,17793.87,0.86,0,2643,18756,18282,17376,16902,15996,18520,17140,6,5340,100,12460,10,1,6128000,1102,6.34,0.72,12,0.18,2836.00,24997.00,27200,20240514,-33.86,13480,20250417,33.46,19140,-6.01,20250107,13480,33.46,20250417,27200,-33.86,20240514,13480,33.46,20250417,0.72,Y,111380,100,6 억,,52593,N,N,957,N,00,N
+20250513,130738,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17680,-130,5,-0.73,103415150,5841,18.33,17880,17880,17565,23150,12470,17810,17705.04,0.86,0,925,18756,18282,17376,16902,15996,18520,17140,6,5340,100,12460,10,1,6128000,1083,6.23,0.71,12,0.10,2836.00,24997.00,27200,20240514,-35.00,13480,20250417,31.16,19140,-7.63,20250107,13480,31.16,20250417,27200,-35.00,20240514,13480,31.16,20250417,0.72,Y,111380,100,6 억,,52593,N,N,957,N,00,N
+20250513,120740,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17800,-10,5,-0.06,77415230,4371,13.72,17880,17880,17565,23150,12470,17810,17711.10,0.86,0,1296,18756,18282,17376,16902,15996,18520,17140,6,5340,100,12460,10,1,6128000,1091,6.28,0.71,12,0.07,2836.00,24997.00,27200,20240514,-34.56,13480,20250417,32.05,19140,-7.00,20250107,13480,32.05,20250417,27200,-34.56,20240514,13480,32.05,20250417,0.72,Y,111380,100,6 억,,52593,N,N,957,N,00,N
+20250513,110739,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17830,20,2,0.11,60380805,3413,10.71,17880,17880,17565,23150,12470,17810,17691.42,0.86,0,716,18756,18282,17376,16902,15996,18520,17140,6,5340,100,12460,10,1,6128000,1093,6.29,0.71,12,0.06,2836.00,24997.00,27200,20240514,-34.45,13480,20250417,32.27,19140,-6.84,20250107,13480,32.27,20250417,27200,-34.45,20240514,13480,32.27,20250417,0.72,Y,111380,100,6 억,,52593,N,N,957,N,00,N
+20250513,100741,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17740,-70,5,-0.39,35228685,1995,6.26,17880,17880,17565,23150,12470,17810,17658.49,0.86,0,113,18756,18282,17376,16902,15996,18520,17140,6,5340,100,12460,10,1,6128000,1087,6.26,0.71,12,0.03,2836.00,24997.00,27200,20240514,-34.78,13480,20250417,31.60,19140,-7.31,20250107,13480,31.60,20250417,27200,-34.78,20240514,13480,31.60,20250417,0.72,Y,111380,100,6 억,,52593,N,N,957,N,00,N
+20250513,090743,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17720,-90,5,-0.51,7285740,411,1.29,17880,17880,17640,23150,12470,17810,17726.86,0.86,0,-56,18756,18282,17376,16902,15996,18520,17140,6,5340,100,12460,10,1,6128000,1086,6.25,0.71,12,0.01,2836.00,24997.00,27200,20240514,-34.85,13480,20250417,31.45,19140,-7.42,20250107,13480,31.45,20250417,27200,-34.85,20240514,13480,31.45,20250417,0.72,Y,111380,100,6 억,,52593,N,N,957,N,00,N
 20250512,160725,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17810,1210,2,7.29,555467715,31868,610.15,16470,17850,16470,21550,11620,16600,17430.27,0.75,0,10201,16853,16726,16593,16466,16333,16660,16400,6,4950,100,11620,10,1,6128000,1091,6.28,0.71,12,0.52,2836.00,24997.00,27200,20240514,-34.52,13480,20250417,32.12,19140,-6.95,20250107,13480,32.12,20250417,27200,-34.52,20240514,13480,32.12,20250417,0.71,Y,111380,100,6 억,,46218,N,N,957,N,00,N
 20250512,150733,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17760,1160,2,6.99,474412085,27312,522.92,16470,17790,16470,21550,11620,16600,17370.10,0.75,0,8586,16853,16726,16593,16466,16333,16660,16400,6,4950,100,11620,10,1,6128000,1088,6.26,0.71,12,0.45,2836.00,24997.00,27200,20240514,-34.71,13480,20250417,31.75,19140,-7.21,20250107,13480,31.75,20250417,27200,-34.71,20240514,13480,31.75,20250417,0.71,Y,111380,100,6 억,,46218,N,N,589,N,00,N
 20250512,140731,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17550,950,2,5.72,342387645,19847,379.99,16470,17610,16470,21550,11620,16600,17251.36,0.75,0,7264,16853,16726,16593,16466,16333,16660,16400,6,4950,100,11620,10,1,6128000,1075,6.19,0.70,12,0.32,2836.00,24997.00,27200,20240514,-35.48,13480,20250417,30.19,19140,-8.31,20250107,13480,30.19,20250417,27200,-35.48,20240514,13480,30.19,20250417,0.71,Y,111380,100,6 억,,46218,N,N,589,N,00,N
diff --git a/111710/price/prices-20250501.csv b/111710/price/prices-20250501.csv
index 36a822a5a420..bf2bd0d6e8b4 100644
--- a/111710/price/prices-20250501.csv
+++ b/111710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160727,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5200,0,3,0.00,14206920,2728,71.25,5200,5300,5190,6760,3640,5200,5207.82,0.20,0,23,5413,5306,5253,5146,5093,5280,5120,41,1560,200,3640,10,1,20588000,1071,9.79,0.57,12,0.01,531.00,9049.00,5630,20240610,-7.64,4600,20240906,13.04,5470,-4.94,20250115,4750,9.47,20250407,5630,-7.64,20240610,4600,13.04,20240906,0.25,Y,111710,200,41 억,,41023,N,N,7,N,00,N
+20250513,150737,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5250,50,2,0.96,13775320,2645,69.08,5200,5300,5190,6760,3640,5200,5208.06,0.20,0,86,5413,5306,5253,5146,5093,5280,5120,41,1560,200,3640,10,1,20588000,1081,9.89,0.58,12,0.01,531.00,9049.00,5630,20240610,-6.75,4600,20240906,14.13,5470,-4.02,20250115,4750,10.53,20250407,5630,-6.75,20240610,4600,14.13,20240906,0.25,Y,111710,200,41 억,,41023,N,N,1,N,00,N
+20250513,140737,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5260,60,2,1.15,13207360,2537,66.26,5200,5300,5190,6760,3640,5200,5205.90,0.20,0,83,5413,5306,5253,5146,5093,5280,5120,41,1560,200,3640,10,1,20588000,1083,9.91,0.58,12,0.01,531.00,9049.00,5630,20240610,-6.57,4600,20240906,14.35,5470,-3.84,20250115,4750,10.74,20250407,5630,-6.57,20240610,4600,14.35,20240906,0.25,Y,111710,200,41 억,,41023,N,N,1,N,00,N
+20250513,130738,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5300,100,2,1.92,11901260,2289,59.78,5200,5300,5190,6760,3640,5200,5199.33,0.20,0,87,5413,5306,5253,5146,5093,5280,5120,41,1560,200,3640,10,1,20588000,1091,9.98,0.59,12,0.01,531.00,9049.00,5630,20240610,-5.86,4600,20240906,15.22,5470,-3.11,20250115,4750,11.58,20250407,5630,-5.86,20240610,4600,15.22,20240906,0.25,Y,111710,200,41 억,,41023,N,N,1,N,00,N
+20250513,120740,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5210,10,2,0.19,5410850,1041,27.19,5200,5220,5190,6760,3640,5200,5197.74,0.20,0,4,5413,5306,5253,5146,5093,5280,5120,41,1560,200,3640,10,1,20588000,1073,9.81,0.58,12,0.01,531.00,9049.00,5630,20240610,-7.46,4600,20240906,13.26,5470,-4.75,20250115,4750,9.68,20250407,5630,-7.46,20240610,4600,13.26,20240906,0.25,Y,111710,200,41 억,,41023,N,N,1,N,00,N
+20250513,110739,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5210,10,2,0.19,3843240,739,19.30,5200,5220,5190,6760,3640,5200,5200.60,0.20,0,4,5413,5306,5253,5146,5093,5280,5120,41,1560,200,3640,10,1,20588000,1073,9.81,0.58,12,0.00,531.00,9049.00,5630,20240610,-7.46,4600,20240906,13.26,5470,-4.75,20250115,4750,9.68,20250407,5630,-7.46,20240610,4600,13.26,20240906,0.25,Y,111710,200,41 억,,41023,N,N,1,N,00,N
+20250513,100741,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5200,0,3,0.00,2039850,393,10.26,5200,5200,5190,6760,3640,5200,5190.46,0.20,0,2,5413,5306,5253,5146,5093,5280,5120,41,1560,200,3640,10,1,20588000,1071,9.79,0.57,12,0.00,531.00,9049.00,5630,20240610,-7.64,4600,20240906,13.04,5470,-4.94,20250115,4750,9.47,20250407,5630,-7.64,20240610,4600,13.04,20240906,0.25,Y,111710,200,41 억,,41023,N,N,1,N,00,N
+20250513,090744,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5200,0,3,0.00,0,0,0.00,0,0,0,6760,3640,5200,0.00,0.20,0,0,5413,5306,5253,5146,5093,5280,5120,41,1560,200,3640,10,1,20588000,1071,9.79,0.57,12,0.00,531.00,9049.00,5630,20240610,-7.64,4600,20240906,13.04,5470,-4.94,20250115,4750,9.47,20250407,5630,-7.64,20240610,4600,13.04,20240906,0.25,Y,111710,200,41 억,,41023,N,N,1,N,00,N
 20250512,160725,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5200,-120,5,-2.26,19967940,3829,571.49,5320,5360,5200,6910,3730,5320,5214.92,0.20,0,23,5440,5380,5310,5250,5180,5345,5215,41,1590,200,3720,10,1,20588000,1071,9.79,0.57,12,0.02,531.00,9049.00,5630,20240610,-7.64,4600,20240906,13.04,5470,-4.94,20250115,4750,9.47,20250407,5630,-7.64,20240610,4600,13.04,20240906,0.25,Y,111710,200,41 억,,41063,N,N,1,N,00,N
 20250512,150734,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5230,-90,5,-1.69,13594610,2604,388.66,5320,5360,5200,6910,3730,5320,5220.66,0.20,0,26,5440,5380,5310,5250,5180,5345,5215,41,1590,200,3720,10,1,20588000,1077,9.85,0.58,12,0.01,531.00,9049.00,5630,20240610,-7.10,4600,20240906,13.70,5470,-4.39,20250115,4750,10.11,20250407,5630,-7.10,20240610,4600,13.70,20240906,0.25,Y,111710,200,41 억,,41063,N,N,5,N,00,N
 20250512,140731,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5210,-110,5,-2.07,11889130,2278,340.00,5320,5360,5200,6910,3730,5320,5219.11,0.20,0,120,5440,5380,5310,5250,5180,5345,5215,41,1590,200,3720,10,1,20588000,1073,9.81,0.58,12,0.01,531.00,9049.00,5630,20240610,-7.46,4600,20240906,13.26,5470,-4.75,20250115,4750,9.68,20250407,5630,-7.46,20240610,4600,13.26,20240906,0.25,Y,111710,200,41 억,,41063,N,N,5,N,00,N
diff --git a/111770/price/prices-20250501.csv b/111770/price/prices-20250501.csv
index a3f3edf00683..eb25bc77f448 100644
--- a/111770/price/prices-20250501.csv
+++ b/111770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160728,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,51000,3800,2,8.05,3867338575,77481,288.81,46300,51100,46100,61300,33050,47200,49913.37,29.11,0,-2854,48000,47600,46850,46450,45700,47800,46650,222,14100,500,36810,100,1,44311468,22599,5.29,0.60,12,0.17,9637.00,84486.00,53400,20250321,-4.49,32100,20240529,58.88,53400,-4.49,20250321,38800,31.44,20250113,53400,-4.49,20250321,32100,58.88,20240529,0.03,Y,111770,500,221 억,,12900774,N,N,3045,N,00,N
+20250513,150737,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,50800,3600,2,7.63,3617300325,72573,270.51,46300,51100,46100,61300,33050,47200,49843.61,29.11,0,-2698,48000,47600,46850,46450,45700,47800,46650,222,14100,500,36810,100,1,44311468,22510,5.27,0.60,12,0.16,9637.00,84486.00,53400,20250321,-4.87,32100,20240529,58.26,53400,-4.87,20250321,38800,30.93,20250113,53400,-4.87,20250321,32100,58.26,20240529,0.03,Y,111770,500,221 억,,12900774,N,N,1477,N,00,N
+20250513,140738,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,50800,3600,2,7.63,3103818725,62482,232.90,46300,51000,46100,61300,33050,47200,49675.41,29.11,0,483,48000,47600,46850,46450,45700,47800,46650,222,14100,500,36810,100,1,44311468,22510,5.27,0.60,12,0.14,9637.00,84486.00,53400,20250321,-4.87,32100,20240529,58.26,53400,-4.87,20250321,38800,30.93,20250113,53400,-4.87,20250321,32100,58.26,20240529,0.03,Y,111770,500,221 억,,12900774,N,N,1477,N,00,N
+20250513,130738,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,50900,3700,2,7.84,2500717275,50625,188.70,46300,50900,46100,61300,33050,47200,49396.88,29.11,0,2052,48000,47600,46850,46450,45700,47800,46650,222,14100,500,36810,100,1,44311468,22555,5.28,0.60,12,0.11,9637.00,84486.00,53400,20250321,-4.68,32100,20240529,58.57,53400,-4.68,20250321,38800,31.19,20250113,53400,-4.68,20250321,32100,58.57,20240529,0.03,Y,111770,500,221 억,,12900774,N,N,1477,N,00,N
+20250513,120740,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,50400,3200,2,6.78,2085197675,42379,157.97,46300,50800,46100,61300,33050,47200,49203.56,29.11,0,3266,48000,47600,46850,46450,45700,47800,46650,222,14100,500,36810,100,1,44311468,22333,5.23,0.60,12,0.10,9637.00,84486.00,53400,20250321,-5.62,32100,20240529,57.01,53400,-5.62,20250321,38800,29.90,20250113,53400,-5.62,20250321,32100,57.01,20240529,0.03,Y,111770,500,221 억,,12900774,N,N,1477,N,00,N
+20250513,110740,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,50300,3100,2,6.57,1637086525,33499,124.87,46300,50300,46100,61300,33050,47200,48869.71,29.11,0,5206,48000,47600,46850,46450,45700,47800,46650,222,14100,500,36810,100,1,44311468,22289,5.22,0.60,12,0.08,9637.00,84486.00,53400,20250321,-5.81,32100,20240529,56.70,53400,-5.81,20250321,38800,29.64,20250113,53400,-5.81,20250321,32100,56.70,20240529,0.03,Y,111770,500,221 억,,12900774,N,N,1477,N,00,N
+20250513,100741,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,49600,2400,2,5.08,922343300,19163,71.43,46300,49650,46100,61300,33050,47200,48131.47,29.11,0,3639,48000,47600,46850,46450,45700,47800,46650,222,14100,500,36810,50,1,44311468,21978,5.15,0.59,12,0.04,9637.00,84486.00,53400,20250321,-7.12,32100,20240529,54.52,53400,-7.12,20250321,38800,27.84,20250113,53400,-7.12,20250321,32100,54.52,20240529,0.03,Y,111770,500,221 억,,12900774,N,N,1477,N,00,N
+20250513,090744,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,47250,50,2,0.11,180266750,3874,14.44,46300,47250,46100,61300,33050,47200,46532.46,29.11,0,130,48000,47600,46850,46450,45700,47800,46650,222,14100,500,36810,50,1,44311468,20937,4.90,0.56,12,0.01,9637.00,84486.00,53400,20250321,-11.52,32100,20240529,47.20,53400,-11.52,20250321,38800,21.78,20250113,53400,-11.52,20250321,32100,47.20,20240529,0.03,Y,111770,500,221 억,,12900774,N,N,1477,N,00,N
 20250512,160726,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,47200,550,2,1.18,1258496050,26828,39.21,46350,47250,46100,60600,32700,46650,46909.78,29.12,0,713,48016,47332,46216,45532,44416,47675,45875,222,13950,500,36380,50,1,44311468,20915,4.90,0.56,12,0.06,9637.00,84486.00,53400,20250321,-11.61,32100,20240529,47.04,53400,-11.61,20250321,38800,21.65,20250113,53400,-11.61,20250321,32100,47.04,20240529,0.03,Y,111770,500,221 억,,12902645,N,N,1477,N,00,N
 20250512,150734,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46800,150,2,0.32,1061832400,22657,33.11,46350,47250,46100,60600,32700,46650,46865.53,29.12,0,1318,48016,47332,46216,45532,44416,47675,45875,222,13950,500,36380,50,1,44311468,20738,4.86,0.55,12,0.05,9637.00,84486.00,53400,20250321,-12.36,32100,20240529,45.79,53400,-12.36,20250321,38800,20.62,20250113,53400,-12.36,20250321,32100,45.79,20240529,0.03,Y,111770,500,221 억,,12902645,N,N,1137,N,00,N
 20250512,140732,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46850,200,2,0.43,897625400,19161,28.00,46350,47250,46100,60600,32700,46650,46846.48,29.12,0,2042,48016,47332,46216,45532,44416,47675,45875,222,13950,500,36380,50,1,44311468,20760,4.86,0.55,12,0.04,9637.00,84486.00,53400,20250321,-12.27,32100,20240529,45.95,53400,-12.27,20250321,38800,20.75,20250113,53400,-12.27,20250321,32100,45.95,20240529,0.03,Y,111770,500,221 억,,12902645,N,N,1137,N,00,N
diff --git a/111870/price/prices-20250501.csv b/111870/price/prices-20250501.csv
index 12e233851dbf..37417e399d0b 100644
--- a/111870/price/prices-20250501.csv
+++ b/111870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160728,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240429,0.00,8910,20240429,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240513,8910,0.00,20240513,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N
+20250513,150737,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240429,0.00,8910,20240429,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240513,8910,0.00,20240513,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N
+20250513,140738,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240429,0.00,8910,20240429,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240513,8910,0.00,20240513,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N
+20250513,130739,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240429,0.00,8910,20240429,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240513,8910,0.00,20240513,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N
+20250513,120741,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240429,0.00,8910,20240429,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240513,8910,0.00,20240513,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N
+20250513,110740,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240429,0.00,8910,20240429,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240513,8910,0.00,20240513,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N
+20250513,100741,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240429,0.00,8910,20240429,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240513,8910,0.00,20240513,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N
+20250513,090744,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240429,0.00,8910,20240429,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240513,8910,0.00,20240513,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N
 20250512,160726,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240426,0.00,8910,20240426,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240513,8910,0.00,20240513,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N
 20250512,150734,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240426,0.00,8910,20240426,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240513,8910,0.00,20240513,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N
 20250512,140732,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240426,0.00,8910,20240426,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240513,8910,0.00,20240513,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N
diff --git a/112040/price/prices-20250501.csv b/112040/price/prices-20250501.csv
index a59d926e2716..ae4b1b2c0b91 100644
--- a/112040/price/prices-20250501.csv
+++ b/112040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160728,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,26450,-50,5,-0.19,2310698000,87034,79.98,26600,27100,26300,34450,18550,26500,26549.37,8.43,0,-14756,27466,26982,26516,26032,25566,26750,25800,173,7950,500,19080,50,1,33948483,8979,4.77,2.05,12,0.26,5550.00,12920.00,50600,20240508,-47.73,23500,20250502,12.55,44600,-40.70,20250212,23500,12.55,20250502,48900,-45.91,20240513,23500,12.55,20250502,1.62,Y,112040,500,172 억,,2861409,N,N,16661,N,00,N
+20250513,150738,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,26550,50,2,0.19,2111291425,79498,73.05,26600,27100,26300,34450,18550,26500,26557.79,8.43,0,-13980,27466,26982,26516,26032,25566,26750,25800,173,7950,500,19080,50,1,33948483,9013,4.78,2.05,12,0.23,5550.00,12920.00,50600,20240508,-47.53,23500,20250502,12.98,44600,-40.47,20250212,23500,12.98,20250502,48900,-45.71,20240513,23500,12.98,20250502,1.62,Y,112040,500,172 억,,2861409,N,N,10459,N,00,N
+20250513,140738,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,26400,-100,5,-0.38,1965673475,74002,68.00,26600,27100,26300,34450,18550,26500,26562.44,8.43,0,-11777,27466,26982,26516,26032,25566,26750,25800,173,7950,500,19080,50,1,33948483,8962,4.76,2.04,12,0.22,5550.00,12920.00,50600,20240508,-47.83,23500,20250502,12.34,44600,-40.81,20250212,23500,12.34,20250502,48900,-46.01,20240513,23500,12.34,20250502,1.62,Y,112040,500,172 억,,2861409,N,N,10459,N,00,N
+20250513,130739,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,26600,100,2,0.38,1708211675,64279,59.07,26600,27100,26300,34450,18550,26500,26574.96,8.43,0,-10484,27466,26982,26516,26032,25566,26750,25800,173,7950,500,19080,50,1,33948483,9030,4.79,2.06,12,0.19,5550.00,12920.00,50600,20240508,-47.43,23500,20250502,13.19,44600,-40.36,20250212,23500,13.19,20250502,48900,-45.60,20240513,23500,13.19,20250502,1.62,Y,112040,500,172 억,,2861409,N,N,10459,N,00,N
+20250513,120741,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,26550,50,2,0.19,1613085700,60704,55.78,26600,27100,26300,34450,18550,26500,26572.97,8.43,0,-11279,27466,26982,26516,26032,25566,26750,25800,173,7950,500,19080,50,1,33948483,9013,4.78,2.05,12,0.18,5550.00,12920.00,50600,20240508,-47.53,23500,20250502,12.98,44600,-40.47,20250212,23500,12.98,20250502,48900,-45.71,20240513,23500,12.98,20250502,1.62,Y,112040,500,172 억,,2861409,N,N,10459,N,00,N
+20250513,110740,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,26600,100,2,0.38,1356357100,51040,46.90,26600,27100,26300,34450,18550,26500,26574.39,8.43,0,-10301,27466,26982,26516,26032,25566,26750,25800,173,7950,500,19080,50,1,33948483,9030,4.79,2.06,12,0.15,5550.00,12920.00,50600,20240508,-47.43,23500,20250502,13.19,44600,-40.36,20250212,23500,13.19,20250502,48900,-45.60,20240513,23500,13.19,20250502,1.62,Y,112040,500,172 억,,2861409,N,N,10459,N,00,N
+20250513,100742,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,26400,-100,5,-0.38,910554050,34208,31.43,26600,27100,26350,34450,18550,26500,26618.16,8.43,0,-11685,27466,26982,26516,26032,25566,26750,25800,173,7950,500,19080,50,1,33948483,8962,4.76,2.04,12,0.10,5550.00,12920.00,50600,20240508,-47.83,23500,20250502,12.34,44600,-40.81,20250212,23500,12.34,20250502,48900,-46.01,20240513,23500,12.34,20250502,1.62,Y,112040,500,172 억,,2861409,N,N,10459,N,00,N
+20250513,090744,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,26800,300,2,1.13,137466625,5126,4.71,26600,27100,26600,34450,18550,26500,26817.52,8.43,0,1982,27466,26982,26516,26032,25566,26750,25800,173,7950,500,19080,50,1,33948483,9098,4.83,2.07,12,0.02,5550.00,12920.00,50600,20240508,-47.04,23500,20250502,14.04,44600,-39.91,20250212,23500,14.04,20250502,48900,-45.19,20240513,23500,14.04,20250502,1.62,Y,112040,500,172 억,,2861409,N,N,10459,N,00,N
 20250512,160726,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,26500,-50,5,-0.19,2874057525,108826,55.69,26750,27000,26050,34500,18600,26550,26409.14,8.45,0,11994,27616,27082,26116,25582,24616,27350,25850,173,7950,500,19110,50,1,33948483,8996,4.77,2.05,12,0.32,5550.00,12920.00,50600,20240508,-47.63,23500,20250502,12.77,44600,-40.58,20250212,23500,12.77,20250502,48900,-45.81,20240513,23500,12.77,20250502,1.60,Y,112040,500,172 억,,2869846,N,N,10459,N,00,N
 20250512,150734,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,26450,-100,5,-0.38,2543006075,96333,49.30,26750,27000,26050,34500,18600,26550,26398.08,8.45,0,8022,27616,27082,26116,25582,24616,27350,25850,173,7950,500,19110,50,1,33948483,8979,4.77,2.05,12,0.28,5550.00,12920.00,50600,20240508,-47.73,23500,20250502,12.55,44600,-40.70,20250212,23500,12.55,20250502,48900,-45.91,20240513,23500,12.55,20250502,1.60,Y,112040,500,172 억,,2869846,N,N,24171,N,00,N
 20250512,140732,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,26450,-100,5,-0.38,2351263425,89087,45.59,26750,27000,26050,34500,18600,26550,26392.89,8.45,0,8368,27616,27082,26116,25582,24616,27350,25850,173,7950,500,19110,50,1,33948483,8979,4.77,2.05,12,0.26,5550.00,12920.00,50600,20240508,-47.73,23500,20250502,12.55,44600,-40.70,20250212,23500,12.55,20250502,48900,-45.91,20240513,23500,12.55,20250502,1.60,Y,112040,500,172 억,,2869846,N,N,24171,N,00,N
diff --git a/112190/price/prices-20250501.csv b/112190/price/prices-20250501.csv
index e1d20b9c9f7f..a6c58cd6fc80 100644
--- a/112190/price/prices-20250501.csv
+++ b/112190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160728,57,100.00,KONEX,,,N,N,N,N, ,N,1117,-83,5,-6.92,2623455,2331,155.19,1106,1200,1106,1380,1020,1200,1125.46,0.00,0,0,1202,1201,1199,1198,1196,1201,1198,36,180,500,720,1,1,7125253,80,17.18,0.22,12,0.03,65.00,5124.00,1833,20241230,-39.06,910,20241204,22.75,1750,-36.17,20250107,1007,10.92,20250331,1833,-39.06,20241230,910,22.75,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
+20250513,150738,57,100.00,KONEX,,,N,N,N,N, ,N,1191,-9,5,-0.75,1279704,1128,75.10,1106,1200,1106,1380,1020,1200,1134.49,0.00,0,0,1202,1201,1199,1198,1196,1201,1198,36,180,500,720,1,1,7125253,85,18.32,0.23,12,0.02,65.00,5124.00,1833,20241230,-35.02,910,20241204,30.88,1750,-31.94,20250107,1007,18.27,20250331,1833,-35.02,20241230,910,30.88,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
+20250513,140738,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-1,5,-0.08,159269,133,8.85,1106,1200,1106,1380,1020,1200,1197.51,0.00,0,0,1202,1201,1199,1198,1196,1201,1198,36,180,500,720,1,1,7125253,85,18.45,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.59,910,20241204,31.76,1750,-31.49,20250107,1007,19.07,20250331,1833,-34.59,20241230,910,31.76,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
+20250513,130739,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-1,5,-0.08,159269,133,8.85,1106,1200,1106,1380,1020,1200,1197.51,0.00,0,0,1202,1201,1199,1198,1196,1201,1198,36,180,500,720,1,1,7125253,85,18.45,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.59,910,20241204,31.76,1750,-31.49,20250107,1007,19.07,20250331,1833,-34.59,20241230,910,31.76,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
+20250513,120741,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-1,5,-0.08,159269,133,8.85,1106,1200,1106,1380,1020,1200,1197.51,0.00,0,0,1202,1201,1199,1198,1196,1201,1198,36,180,500,720,1,1,7125253,85,18.45,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.59,910,20241204,31.76,1750,-31.49,20250107,1007,19.07,20250331,1833,-34.59,20241230,910,31.76,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
+20250513,110741,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-1,5,-0.08,159269,133,8.85,1106,1200,1106,1380,1020,1200,1197.51,0.00,0,0,1202,1201,1199,1198,1196,1201,1198,36,180,500,720,1,1,7125253,85,18.45,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.59,910,20241204,31.76,1750,-31.49,20250107,1007,19.07,20250331,1833,-34.59,20241230,910,31.76,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
+20250513,100742,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-1,5,-0.08,159269,133,8.85,1106,1200,1106,1380,1020,1200,1197.51,0.00,0,0,1202,1201,1199,1198,1196,1201,1198,36,180,500,720,1,1,7125253,85,18.45,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.59,910,20241204,31.76,1750,-31.49,20250107,1007,19.07,20250331,1833,-34.59,20241230,910,31.76,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
+20250513,090745,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-1,5,-0.08,159269,133,8.85,1106,1200,1106,1380,1020,1200,1197.51,0.00,0,0,1202,1201,1199,1198,1196,1201,1198,36,180,500,720,1,1,7125253,85,18.45,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.59,910,20241204,31.76,1750,-31.49,20250107,1007,19.07,20250331,1833,-34.59,20241230,910,31.76,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
 20250512,160726,57,100.00,KONEX,,,N,N,N,N, ,N,1200,58,2,5.08,1800770,1502,44.56,1199,1200,1197,1313,971,1142,1198.91,0.00,0,0,1212,1176,1114,1078,1016,1195,1097,36,171,500,680,1,1,7125253,86,18.46,0.23,12,0.02,65.00,5124.00,1833,20241230,-34.53,910,20241204,31.87,1750,-31.43,20250107,1007,19.17,20250331,1833,-34.53,20241230,910,31.87,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
 20250512,150735,57,100.00,KONEX,,,N,N,N,N, ,N,1200,58,2,5.08,1800770,1502,44.56,1199,1200,1197,1313,971,1142,1198.91,0.00,0,0,1212,1176,1114,1078,1016,1195,1097,36,171,500,680,1,1,7125253,86,18.46,0.23,12,0.02,65.00,5124.00,1833,20241230,-34.53,910,20241204,31.87,1750,-31.43,20250107,1007,19.17,20250331,1833,-34.53,20241230,910,31.87,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
 20250512,140732,57,100.00,KONEX,,,N,N,N,N, ,N,1200,58,2,5.08,1800770,1502,44.56,1199,1200,1197,1313,971,1142,1198.91,0.00,0,0,1212,1176,1114,1078,1016,1195,1097,36,171,500,680,1,1,7125253,86,18.46,0.23,12,0.02,65.00,5124.00,1833,20241230,-34.53,910,20241204,31.87,1750,-31.43,20250107,1007,19.17,20250331,1833,-34.53,20241230,910,31.87,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
diff --git a/112290/price/prices-20250501.csv b/112290/price/prices-20250501.csv
index 914b1107b95e..d021a24f7655 100644
--- a/112290/price/prices-20250501.csv
+++ b/112290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22150,-250,5,-1.12,1860040750,82660,161.97,22850,23100,22000,29100,15700,22400,22502.31,1.35,0,786,22933,22666,22133,21866,21333,22800,22000,103,6700,1000,14330,50,1,10110545,2239,-14.01,5.03,12,0.82,-1581.00,4401.00,36700,20240503,-39.65,11000,20241209,101.36,30700,-27.85,20250211,12900,71.71,20250102,32500,-31.85,20240517,11000,101.36,20241209,3.02,Y,112290,1000,102 억,,136350,N,N,3531,N,00,N
+20250513,150738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22150,-250,5,-1.12,1798950550,79902,156.57,22850,23100,22000,29100,15700,22400,22514.46,1.35,0,846,22933,22666,22133,21866,21333,22800,22000,103,6700,1000,14330,50,1,10110545,2239,-14.01,5.03,12,0.79,-1581.00,4401.00,36700,20240503,-39.65,11000,20241209,101.36,30700,-27.85,20250211,12900,71.71,20250102,32500,-31.85,20240517,11000,101.36,20241209,3.02,Y,112290,1000,102 억,,136350,N,N,2335,N,00,N
+20250513,140739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22200,-200,5,-0.89,1631357825,72349,141.77,22850,23100,22000,29100,15700,22400,22548.45,1.35,0,-1248,22933,22666,22133,21866,21333,22800,22000,103,6700,1000,14330,50,1,10110545,2245,-14.04,5.04,12,0.72,-1581.00,4401.00,36700,20240503,-39.51,11000,20241209,101.82,30700,-27.69,20250211,12900,72.09,20250102,32500,-31.69,20240517,11000,101.82,20241209,3.02,Y,112290,1000,102 억,,136350,N,N,2335,N,00,N
+20250513,130739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22250,-150,5,-0.67,1536664525,68078,133.40,22850,23100,22000,29100,15700,22400,22572.12,1.35,0,-166,22933,22666,22133,21866,21333,22800,22000,103,6700,1000,14330,50,1,10110545,2250,-14.07,5.06,12,0.67,-1581.00,4401.00,36700,20240503,-39.37,11000,20241209,102.27,30700,-27.52,20250211,12900,72.48,20250102,32500,-31.54,20240517,11000,102.27,20241209,3.02,Y,112290,1000,102 억,,136350,N,N,2335,N,00,N
+20250513,120742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22400,0,3,0.00,1458598925,64577,126.54,22850,23100,22000,29100,15700,22400,22586.97,1.35,0,2183,22933,22666,22133,21866,21333,22800,22000,103,6700,1000,14330,50,1,10110545,2265,-14.17,5.09,12,0.64,-1581.00,4401.00,36700,20240503,-38.96,11000,20241209,103.64,30700,-27.04,20250211,12900,73.64,20250102,32500,-31.08,20240517,11000,103.64,20241209,3.02,Y,112290,1000,102 억,,136350,N,N,2335,N,00,N
+20250513,110741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22750,350,2,1.56,1340584400,59339,116.27,22850,23100,22000,29100,15700,22400,22591.96,1.35,0,2917,22933,22666,22133,21866,21333,22800,22000,103,6700,1000,14330,50,1,10110545,2300,-14.39,5.17,12,0.59,-1581.00,4401.00,36700,20240503,-38.01,11000,20241209,106.82,30700,-25.90,20250211,12900,76.36,20250102,32500,-30.00,20240517,11000,106.82,20241209,3.02,Y,112290,1000,102 억,,136350,N,N,2335,N,00,N
+20250513,100742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22200,-200,5,-0.89,752161650,33431,65.51,22850,23100,22000,29100,15700,22400,22498.93,1.35,0,-477,22933,22666,22133,21866,21333,22800,22000,103,6700,1000,14330,50,1,10110545,2245,-14.04,5.04,12,0.33,-1581.00,4401.00,36700,20240503,-39.51,11000,20241209,101.82,30700,-27.69,20250211,12900,72.09,20250102,32500,-31.69,20240517,11000,101.82,20241209,3.02,Y,112290,1000,102 억,,136350,N,N,2335,N,00,N
+20250513,090745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22850,450,2,2.01,324854100,14221,27.87,22850,23100,22650,29100,15700,22400,22843.27,1.35,0,-1152,22933,22666,22133,21866,21333,22800,22000,103,6700,1000,14330,50,1,10110545,2310,-14.45,5.19,12,0.14,-1581.00,4401.00,36700,20240503,-37.74,11000,20241209,107.73,30700,-25.57,20250211,12900,77.13,20250102,32500,-29.69,20240517,11000,107.73,20241209,3.02,Y,112290,1000,102 억,,136350,N,N,2335,N,00,N
 20250512,160727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22400,600,2,2.75,1129686725,51034,63.26,22300,22400,21600,28300,15300,21800,22135.95,1.24,0,12674,22933,22366,21933,21366,20933,22150,21150,103,6500,1000,13950,50,1,10110545,2265,-14.17,5.09,12,0.50,-1581.00,4401.00,36700,20240503,-38.96,11000,20241209,103.64,30700,-27.04,20250211,12900,73.64,20250102,32500,-31.08,20240517,11000,103.64,20241209,3.10,Y,112290,1000,102 억,,124918,N,N,2335,N,00,N
 20250512,150735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22250,450,2,2.06,1011505100,45743,56.70,22300,22400,21600,28300,15300,21800,22112.78,1.24,0,12221,22933,22366,21933,21366,20933,22150,21150,103,6500,1000,13950,50,1,10110545,2250,-14.07,5.06,12,0.45,-1581.00,4401.00,36700,20240503,-39.37,11000,20241209,102.27,30700,-27.52,20250211,12900,72.48,20250102,32500,-31.54,20240517,11000,102.27,20241209,3.10,Y,112290,1000,102 억,,124918,N,N,4365,N,00,N
 20250512,140733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22100,300,2,1.38,880069100,39806,49.34,22300,22400,21600,28300,15300,21800,22108.96,1.24,0,11398,22933,22366,21933,21366,20933,22150,21150,103,6500,1000,13950,50,1,10110545,2234,-13.98,5.02,12,0.39,-1581.00,4401.00,36700,20240503,-39.78,11000,20241209,100.91,30700,-28.01,20250211,12900,71.32,20250102,32500,-32.00,20240517,11000,100.91,20241209,3.10,Y,112290,1000,102 억,,124918,N,N,4365,N,00,N
diff --git a/112610/price/prices-20250501.csv b/112610/price/prices-20250501.csv
index eedcd4a40871..ab695f1093d1 100644
--- a/112610/price/prices-20250501.csv
+++ b/112610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160729,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,42950,-1300,5,-2.94,20357883650,471366,96.66,43850,44950,42200,57500,31000,44250,43189.12,13.42,0,43440,45983,45116,44133,43266,42283,45550,43700,211,13250,500,31860,50,1,42171403,18113,12.73,1.52,12,1.12,3374.00,28237.00,73500,20240924,-41.56,30050,20250409,42.93,45750,-6.12,20250106,30050,42.93,20250409,73500,-41.56,20240924,30050,42.93,20250409,2.12,Y,112610,500,210 억,,5658112,N,N,69695,N,00,N
+20250513,150738,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,42950,-1300,5,-2.94,19540941600,452323,92.75,43850,44950,42200,57500,31000,44250,43201.30,13.42,0,40595,45983,45116,44133,43266,42283,45550,43700,211,13250,500,31860,50,1,42171403,18113,12.73,1.52,12,1.07,3374.00,28237.00,73500,20240924,-41.56,30050,20250409,42.93,45750,-6.12,20250106,30050,42.93,20250409,73500,-41.56,20240924,30050,42.93,20250409,2.12,Y,112610,500,210 억,,5658112,N,N,21471,N,00,N
+20250513,140739,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,42900,-1350,5,-3.05,16581184875,383333,78.61,43850,44950,42200,57500,31000,44250,43255.30,13.42,0,18363,45983,45116,44133,43266,42283,45550,43700,211,13250,500,31860,50,1,42171403,18092,12.71,1.52,12,0.91,3374.00,28237.00,73500,20240924,-41.63,30050,20250409,42.76,45750,-6.23,20250106,30050,42.76,20250409,73500,-41.63,20240924,30050,42.76,20250409,2.12,Y,112610,500,210 억,,5658112,N,N,21471,N,00,N
+20250513,130740,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,42950,-1300,5,-2.94,13751521625,317342,65.07,43850,44950,42200,57500,31000,44250,43333.44,13.42,0,-7498,45983,45116,44133,43266,42283,45550,43700,211,13250,500,31860,50,1,42171403,18113,12.73,1.52,12,0.75,3374.00,28237.00,73500,20240924,-41.56,30050,20250409,42.93,45750,-6.12,20250106,30050,42.93,20250409,73500,-41.56,20240924,30050,42.93,20250409,2.12,Y,112610,500,210 억,,5658112,N,N,21471,N,00,N
+20250513,120742,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,42400,-1850,5,-4.18,10982576100,252543,51.79,43850,44950,42250,57500,31000,44250,43487.95,13.42,0,-17623,45983,45116,44133,43266,42283,45550,43700,211,13250,500,31860,50,1,42171403,17881,12.57,1.50,12,0.60,3374.00,28237.00,73500,20240924,-42.31,30050,20250409,41.10,45750,-7.32,20250106,30050,41.10,20250409,73500,-42.31,20240924,30050,41.10,20250409,2.12,Y,112610,500,210 억,,5658112,N,N,21471,N,00,N
+20250513,110741,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,43650,-600,5,-1.36,6761735550,154159,31.61,43850,44950,43300,57500,31000,44250,43862.09,13.42,0,-13511,45983,45116,44133,43266,42283,45550,43700,211,13250,500,31860,50,1,42171403,18408,12.94,1.55,12,0.37,3374.00,28237.00,73500,20240924,-40.61,30050,20250409,45.26,45750,-4.59,20250106,30050,45.26,20250409,73500,-40.61,20240924,30050,45.26,20250409,2.12,Y,112610,500,210 억,,5658112,N,N,21471,N,00,N
+20250513,100743,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,43550,-700,5,-1.58,5117327525,116423,23.87,43850,44950,43300,57500,31000,44250,43954.61,13.42,0,-15370,45983,45116,44133,43266,42283,45550,43700,211,13250,500,31860,50,1,42171403,18366,12.91,1.54,12,0.28,3374.00,28237.00,73500,20240924,-40.75,30050,20250409,44.93,45750,-4.81,20250106,30050,44.93,20250409,73500,-40.75,20240924,30050,44.93,20250409,2.12,Y,112610,500,210 억,,5658112,N,N,21471,N,00,N
+20250513,090745,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,44600,350,2,0.79,1323842625,29909,6.13,43850,44950,43400,57500,31000,44250,44262.35,13.42,0,-7182,45983,45116,44133,43266,42283,45550,43700,211,13250,500,31860,50,1,42171403,18808,13.22,1.58,12,0.07,3374.00,28237.00,73500,20240924,-39.32,30050,20250409,48.42,45750,-2.51,20250106,30050,48.42,20250409,73500,-39.32,20240924,30050,48.42,20250409,2.12,Y,112610,500,210 억,,5658112,N,N,21471,N,00,N
 20250512,160727,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,44250,1500,2,3.51,21545803625,487664,59.24,43450,45000,43150,55500,29950,42750,44181.57,13.52,0,35812,46516,44632,43516,41632,40516,44075,41075,211,12750,500,30780,50,1,42171403,18661,13.11,1.57,12,1.16,3374.00,28237.00,73500,20240924,-39.80,30050,20250409,47.25,45750,-3.28,20250106,30050,47.25,20250409,73500,-39.80,20240924,30050,47.25,20250409,1.85,Y,112610,500,210 억,,5702211,N,N,21470,N,00,N
 20250512,150735,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,44100,1350,2,3.16,20415144225,462063,56.13,43450,45000,43150,55500,29950,42750,44182.60,13.52,0,32916,46516,44632,43516,41632,40516,44075,41075,211,12750,500,30780,50,1,42171403,18598,13.07,1.56,12,1.10,3374.00,28237.00,73500,20240924,-40.00,30050,20250409,46.76,45750,-3.61,20250106,30050,46.76,20250409,73500,-40.00,20240924,30050,46.76,20250409,1.85,Y,112610,500,210 억,,5702211,N,N,15674,N,00,N
 20250512,140733,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,43850,1100,2,2.57,18442610600,416968,50.65,43450,45000,43150,55500,29950,42750,44230.28,13.52,0,27614,46516,44632,43516,41632,40516,44075,41075,211,12750,500,30780,50,1,42171403,18492,13.00,1.55,12,0.99,3374.00,28237.00,73500,20240924,-40.34,30050,20250409,45.92,45750,-4.15,20250106,30050,45.92,20250409,73500,-40.34,20240924,30050,45.92,20250409,1.85,Y,112610,500,210 억,,5702211,N,N,15674,N,00,N
diff --git a/113810/price/prices-20250501.csv b/113810/price/prices-20250501.csv
index cae9c7c61184..e287531f6c3b 100644
--- a/113810/price/prices-20250501.csv
+++ b/113810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1321,-24,5,-1.78,1092884448,832516,62.02,1358,1360,1297,1748,942,1345,1312.75,1.97,0,89533,1486,1415,1358,1287,1230,1451,1323,163,403,500,800,1,1,32628051,431,9.57,1.94,12,2.55,138.00,680.00,2600,20250219,-49.19,549,20241205,140.62,2600,-49.19,20250219,1179,12.04,20250121,2600,-49.19,20250219,549,140.62,20241205,0.23,Y,113810,500,163 억,,641386,N,N,90,N,00,N
+20250513,150739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1311,-34,5,-2.53,1057129767,805360,59.99,1358,1360,1297,1748,942,1345,1312.62,1.97,0,82715,1486,1415,1358,1287,1230,1451,1323,163,403,500,800,1,1,32628051,428,9.50,1.93,12,2.47,138.00,680.00,2600,20250219,-49.58,549,20241205,138.80,2600,-49.58,20250219,1179,11.20,20250121,2600,-49.58,20250219,549,138.80,20241205,0.23,Y,113810,500,163 억,,641386,N,N,31720,N,00,N
+20250513,140739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1309,-36,5,-2.68,945588127,720162,53.65,1358,1360,1297,1748,942,1345,1313.02,1.97,0,56421,1486,1415,1358,1287,1230,1451,1323,163,403,500,800,1,1,32628051,427,9.49,1.93,12,2.21,138.00,680.00,2600,20250219,-49.65,549,20241205,138.43,2600,-49.65,20250219,1179,11.03,20250121,2600,-49.65,20250219,549,138.43,20241205,0.23,Y,113810,500,163 억,,641386,N,N,31720,N,00,N
+20250513,130740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1313,-32,5,-2.38,733460382,557656,41.54,1358,1360,1300,1748,942,1345,1315.26,1.97,0,7530,1486,1415,1358,1287,1230,1451,1323,163,403,500,800,1,1,32628051,428,9.51,1.93,12,1.71,138.00,680.00,2600,20250219,-49.50,549,20241205,139.16,2600,-49.50,20250219,1179,11.37,20250121,2600,-49.50,20250219,549,139.16,20241205,0.23,Y,113810,500,163 억,,641386,N,N,31720,N,00,N
+20250513,120742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1315,-30,5,-2.23,659034478,500991,37.32,1358,1360,1300,1748,942,1345,1315.46,1.97,0,3879,1486,1415,1358,1287,1230,1451,1323,163,403,500,800,1,1,32628051,429,9.53,1.93,12,1.54,138.00,680.00,2600,20250219,-49.42,549,20241205,139.53,2600,-49.42,20250219,1179,11.54,20250121,2600,-49.42,20250219,549,139.53,20241205,0.23,Y,113810,500,163 억,,641386,N,N,31720,N,00,N
+20250513,110741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1312,-33,5,-2.45,538363517,409407,30.50,1358,1360,1300,1748,942,1345,1314.98,1.97,0,-26135,1486,1415,1358,1287,1230,1451,1323,163,403,500,800,1,1,32628051,428,9.51,1.93,12,1.25,138.00,680.00,2600,20250219,-49.54,549,20241205,138.98,2600,-49.54,20250219,1179,11.28,20250121,2600,-49.54,20250219,549,138.98,20241205,0.23,Y,113810,500,163 억,,641386,N,N,31720,N,00,N
+20250513,100743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1320,-25,5,-1.86,447144742,340012,25.33,1358,1360,1300,1748,942,1345,1315.09,1.97,0,-26347,1486,1415,1358,1287,1230,1451,1323,163,403,500,800,1,1,32628051,431,9.57,1.94,12,1.04,138.00,680.00,2600,20250219,-49.23,549,20241205,140.44,2600,-49.23,20250219,1179,11.96,20250121,2600,-49.23,20250219,549,140.44,20241205,0.23,Y,113810,500,163 억,,641386,N,N,31720,N,00,N
+20250513,090746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1307,-38,5,-2.83,141025652,106758,7.95,1358,1360,1300,1748,942,1345,1320.98,1.97,0,-6795,1486,1415,1358,1287,1230,1451,1323,163,403,500,800,1,1,32628051,426,9.47,1.92,12,0.33,138.00,680.00,2600,20250219,-49.73,549,20241205,138.07,2600,-49.73,20250219,1179,10.86,20250121,2600,-49.73,20250219,549,138.07,20241205,0.23,Y,113810,500,163 억,,641386,N,N,31720,N,00,N
 20250512,160727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1345,7,2,0.52,1820050713,1337005,89.27,1340,1429,1301,1739,937,1338,1361.30,1.42,0,164376,1474,1406,1361,1293,1248,1383,1270,163,401,500,800,1,1,32628051,439,9.75,1.98,12,4.10,138.00,680.00,2600,20250219,-48.27,549,20241205,144.99,2600,-48.27,20250219,1179,14.08,20250121,2600,-48.27,20250219,549,144.99,20241205,0.21,Y,113810,500,163 억,,464466,N,N,31720,N,00,N
 20250512,150735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1365,27,2,2.02,1744756392,1281109,85.54,1340,1429,1301,1739,937,1338,1361.92,1.42,0,162691,1474,1406,1361,1293,1248,1383,1270,163,401,500,800,1,1,32628051,445,9.89,2.01,12,3.93,138.00,680.00,2600,20250219,-47.50,549,20241205,148.63,2600,-47.50,20250219,1179,15.78,20250121,2600,-47.50,20250219,549,148.63,20241205,0.21,Y,113810,500,163 억,,464466,N,N,6975,N,00,N
 20250512,140733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1385,47,2,3.51,1433987306,1052408,70.27,1340,1429,1301,1739,937,1338,1362.58,1.42,0,142043,1474,1406,1361,1293,1248,1383,1270,163,401,500,800,1,1,32628051,452,10.04,2.04,12,3.23,138.00,680.00,2600,20250219,-46.73,549,20241205,152.28,2600,-46.73,20250219,1179,17.47,20250121,2600,-46.73,20250219,549,152.28,20241205,0.21,Y,113810,500,163 억,,464466,N,N,6975,N,00,N
diff --git a/114090/price/prices-20250501.csv b/114090/price/prices-20250501.csv
index ef205ce36bf7..f2e9fcaaabfe 100644
--- a/114090/price/prices-20250501.csv
+++ b/114090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160729,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12670,390,2,3.18,6971741665,552122,442.46,12200,12770,12100,15960,8600,12280,12627.14,12.21,0,270450,12386,12332,12266,12212,12146,12340,12220,309,3680,500,9080,10,1,61855670,7837,23.73,1.90,12,0.89,534.00,6686.00,14380,20240430,-11.89,10180,20241115,24.46,12770,-0.78,20250513,10580,19.75,20250331,14150,-10.46,20240513,10180,24.46,20241115,0.56,Y,114090,500,309 억,,7553000,N,N,6809,N,00,N
+20250513,150739,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12650,370,2,3.01,6475220065,512821,410.97,12200,12770,12100,15960,8600,12280,12626.67,12.21,0,249153,12386,12332,12266,12212,12146,12340,12220,309,3680,500,9080,10,1,61855670,7825,23.69,1.89,12,0.83,534.00,6686.00,14380,20240430,-12.03,10180,20241115,24.26,12770,-0.94,20250513,10580,19.57,20250331,14150,-10.60,20240513,10180,24.26,20241115,0.56,Y,114090,500,309 억,,7553000,N,N,2309,N,00,N
+20250513,140739,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12730,450,2,3.66,5900699585,467585,374.72,12200,12770,12100,15960,8600,12280,12619.52,12.21,0,236858,12386,12332,12266,12212,12146,12340,12220,309,3680,500,9080,10,1,61855670,7874,23.84,1.90,12,0.76,534.00,6686.00,14380,20240430,-11.47,10180,20241115,25.05,12770,-0.31,20250513,10580,20.32,20250331,14150,-10.04,20240513,10180,25.05,20241115,0.56,Y,114090,500,309 억,,7553000,N,N,2309,N,00,N
+20250513,130740,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12710,430,2,3.50,4218924545,335572,268.92,12200,12740,12100,15960,8600,12280,12572.34,12.21,0,164550,12386,12332,12266,12212,12146,12340,12220,309,3680,500,9080,10,1,61855670,7862,23.80,1.90,12,0.54,534.00,6686.00,14380,20240430,-11.61,10180,20241115,24.85,12740,-0.24,20250513,10580,20.13,20250331,14150,-10.18,20240513,10180,24.85,20241115,0.56,Y,114090,500,309 억,,7553000,N,N,2309,N,00,N
+20250513,120742,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12700,420,2,3.42,3191367790,254678,204.10,12200,12740,12100,15960,8600,12280,12530.99,12.21,0,127201,12386,12332,12266,12212,12146,12340,12220,309,3680,500,9080,10,1,61855670,7856,23.78,1.90,12,0.41,534.00,6686.00,14380,20240430,-11.68,10180,20241115,24.75,12740,-0.31,20250513,10580,20.04,20250331,14150,-10.25,20240513,10180,24.75,20241115,0.56,Y,114090,500,309 억,,7553000,N,N,2309,N,00,N
+20250513,110742,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12685,405,2,3.30,2205005500,177029,141.87,12200,12710,12100,15960,8600,12280,12455.62,12.21,0,84171,12386,12332,12266,12212,12146,12340,12220,309,3680,500,9080,10,1,61855670,7846,23.75,1.90,12,0.29,534.00,6686.00,14380,20240430,-11.79,10180,20241115,24.61,12710,-0.20,20250513,10580,19.90,20250331,14150,-10.35,20240513,10180,24.61,20241115,0.56,Y,114090,500,309 억,,7553000,N,N,2309,N,00,N
+20250513,100743,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12310,30,2,0.24,508181190,41494,33.25,12200,12340,12100,15960,8600,12280,12247.10,12.21,0,2543,12386,12332,12266,12212,12146,12340,12220,309,3680,500,9080,10,1,61855670,7614,23.05,1.84,12,0.07,534.00,6686.00,14380,20240430,-14.39,10180,20241115,20.92,12340,0.00,20250507,10580,16.35,20250331,14150,-13.00,20240513,10180,20.92,20241115,0.56,Y,114090,500,309 억,,7553000,N,N,2309,N,00,N
+20250513,090746,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12260,-20,5,-0.16,218112090,17897,14.34,12200,12310,12100,15960,8600,12280,12187.08,12.21,0,-8246,12386,12332,12266,12212,12146,12340,12220,309,3680,500,9080,10,1,61855670,7584,22.96,1.83,12,0.03,534.00,6686.00,14380,20240430,-14.74,10180,20241115,20.43,12340,-0.65,20250507,10580,15.88,20250331,14150,-13.36,20240513,10180,20.43,20241115,0.56,Y,114090,500,309 억,,7553000,N,N,2309,N,00,N
 20250512,160727,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12280,0,3,0.00,1529602220,124784,154.62,12280,12320,12200,15960,8600,12280,12258.00,12.31,0,-6232,12366,12322,12246,12202,12126,12345,12225,309,3680,500,9080,10,1,61855670,7596,23.00,1.84,12,0.20,534.00,6686.00,14380,20240430,-14.60,10180,20241115,20.63,12340,-0.49,20250507,10580,16.07,20250331,14150,-13.22,20240513,10180,20.63,20241115,0.55,Y,114090,500,309 억,,7615401,N,N,2309,N,00,N
 20250512,150736,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12280,0,3,0.00,1398686540,114106,141.39,12280,12320,12200,15960,8600,12280,12257.78,12.31,0,-9557,12366,12322,12246,12202,12126,12345,12225,309,3680,500,9080,10,1,61855670,7596,23.00,1.84,12,0.18,534.00,6686.00,14380,20240430,-14.60,10180,20241115,20.63,12340,-0.49,20250507,10580,16.07,20250331,14150,-13.22,20240513,10180,20.63,20241115,0.55,Y,114090,500,309 억,,7615401,N,N,1993,N,00,N
 20250512,140733,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12250,-30,5,-0.24,679072130,55435,68.69,12280,12320,12200,15960,8600,12280,12249.88,12.31,0,-1591,12366,12322,12246,12202,12126,12345,12225,309,3680,500,9080,10,1,61855670,7577,22.94,1.83,12,0.09,534.00,6686.00,14380,20240430,-14.81,10180,20241115,20.33,12340,-0.73,20250507,10580,15.78,20250331,14150,-13.43,20240513,10180,20.33,20241115,0.55,Y,114090,500,309 억,,7615401,N,N,1993,N,00,N
diff --git a/114190/price/prices-20250501.csv b/114190/price/prices-20250501.csv
index c81d9af7209d..7dc9ea9fcb54 100644
--- a/114190/price/prices-20250501.csv
+++ b/114190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160730,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6810,-100,5,-1.45,382075825,55957,134.93,6940,7000,6730,8980,4840,6910,6828.03,1.60,0,4758,7223,7066,6783,6626,6343,7145,6705,131,2070,500,4830,10,1,26123038,1779,170.25,4.39,12,0.21,40.00,1550.00,22800,20240614,-70.13,5730,20250409,18.85,10930,-37.69,20250204,5730,18.85,20250409,22800,-70.13,20240614,5730,18.85,20250409,2.48,Y,114190,500,130 억,,417048,N,N,1419,N,00,N
+20250513,150739,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6740,-170,5,-2.46,369081565,54042,130.32,6940,7000,6730,8980,4840,6910,6829.53,1.60,0,4799,7223,7066,6783,6626,6343,7145,6705,131,2070,500,4830,10,1,26123038,1761,168.50,4.35,12,0.21,40.00,1550.00,22800,20240614,-70.44,5730,20250409,17.63,10930,-38.33,20250204,5730,17.63,20250409,22800,-70.44,20240614,5730,17.63,20250409,2.48,Y,114190,500,130 억,,417048,N,N,6480,N,00,N
+20250513,140740,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6770,-140,5,-2.03,300540895,43901,105.86,6940,7000,6750,8980,4840,6910,6845.88,1.60,0,6009,7223,7066,6783,6626,6343,7145,6705,131,2070,500,4830,10,1,26123038,1769,169.25,4.37,12,0.17,40.00,1550.00,22800,20240614,-70.31,5730,20250409,18.15,10930,-38.06,20250204,5730,18.15,20250409,22800,-70.31,20240614,5730,18.15,20250409,2.48,Y,114190,500,130 억,,417048,N,N,6480,N,00,N
+20250513,130740,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6820,-90,5,-1.30,238647445,34782,83.87,6940,7000,6780,8980,4840,6910,6861.23,1.60,0,3328,7223,7066,6783,6626,6343,7145,6705,131,2070,500,4830,10,1,26123038,1782,170.50,4.40,12,0.13,40.00,1550.00,22800,20240614,-70.09,5730,20250409,19.02,10930,-37.60,20250204,5730,19.02,20250409,22800,-70.09,20240614,5730,19.02,20250409,2.48,Y,114190,500,130 억,,417048,N,N,6480,N,00,N
+20250513,120743,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6830,-80,5,-1.16,203503560,29630,71.45,6940,7000,6780,8980,4840,6910,6868.16,1.60,0,2048,7223,7066,6783,6626,6343,7145,6705,131,2070,500,4830,10,1,26123038,1784,170.75,4.41,12,0.11,40.00,1550.00,22800,20240614,-70.04,5730,20250409,19.20,10930,-37.51,20250204,5730,19.20,20250409,22800,-70.04,20240614,5730,19.20,20250409,2.48,Y,114190,500,130 억,,417048,N,N,6480,N,00,N
+20250513,110742,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6890,-20,5,-0.29,120766580,17504,42.21,6940,7000,6860,8980,4840,6910,6899.37,1.60,0,6155,7223,7066,6783,6626,6343,7145,6705,131,2070,500,4830,10,1,26123038,1800,172.25,4.45,12,0.07,40.00,1550.00,22800,20240614,-69.78,5730,20250409,20.24,10930,-36.96,20250204,5730,20.24,20250409,22800,-69.78,20240614,5730,20.24,20250409,2.48,Y,114190,500,130 억,,417048,N,N,6480,N,00,N
+20250513,100743,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6910,0,3,0.00,80962940,11729,28.28,6940,7000,6860,8980,4840,6910,6902.80,1.60,0,2774,7223,7066,6783,6626,6343,7145,6705,131,2070,500,4830,10,1,26123038,1805,172.75,4.46,12,0.04,40.00,1550.00,22800,20240614,-69.69,5730,20250409,20.59,10930,-36.78,20250204,5730,20.59,20250409,22800,-69.69,20240614,5730,20.59,20250409,2.48,Y,114190,500,130 억,,417048,N,N,6480,N,00,N
+20250513,090746,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7000,90,2,1.30,9072970,1304,3.14,6940,7000,6940,8980,4840,6910,6957.80,1.60,0,864,7223,7066,6783,6626,6343,7145,6705,131,2070,500,4830,10,1,26123038,1829,175.00,4.52,12,0.00,40.00,1550.00,22800,20240614,-69.30,5730,20250409,22.16,10930,-35.96,20250204,5730,22.16,20250409,22800,-69.30,20240614,5730,22.16,20250409,2.48,Y,114190,500,130 억,,417048,N,N,6480,N,00,N
 20250512,160728,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6910,80,2,1.17,285037240,41470,83.36,6870,6940,6500,8870,4790,6830,6873.34,1.56,0,13720,7283,7056,6913,6686,6543,6985,6615,131,2040,500,4780,10,1,26123038,1805,172.75,4.46,12,0.16,40.00,1550.00,22800,20240614,-69.69,5730,20250409,20.59,10930,-36.78,20250204,5730,20.59,20250409,22800,-69.69,20240614,5730,20.59,20250409,2.49,Y,114190,500,130 억,,406766,N,N,6480,N,00,N
 20250512,150736,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6920,90,2,1.32,269356090,39197,78.79,6870,6940,6500,8870,4790,6830,6871.85,1.56,0,13288,7283,7056,6913,6686,6543,6985,6615,131,2040,500,4780,10,1,26123038,1808,173.00,4.46,12,0.15,40.00,1550.00,22800,20240614,-69.65,5730,20250409,20.77,10930,-36.69,20250204,5730,20.77,20250409,22800,-69.65,20240614,5730,20.77,20250409,2.49,Y,114190,500,130 억,,406766,N,N,11457,N,00,N
 20250512,140734,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6930,100,2,1.46,236040940,34385,69.12,6870,6940,6500,8870,4790,6830,6864.65,1.56,0,11501,7283,7056,6913,6686,6543,6985,6615,131,2040,500,4780,10,1,26123038,1810,173.25,4.47,12,0.13,40.00,1550.00,22800,20240614,-69.61,5730,20250409,20.94,10930,-36.60,20250204,5730,20.94,20250409,22800,-69.61,20240614,5730,20.94,20250409,2.49,Y,114190,500,130 억,,406766,N,N,11457,N,00,N
diff --git a/114450/price/prices-20250501.csv b/114450/price/prices-20250501.csv
index e89f060166a2..754317790d83 100644
--- a/114450/price/prices-20250501.csv
+++ b/114450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1685,15,2,0.90,23920657,14318,51.05,1692,1703,1650,2170,1169,1670,1670.67,1.58,0,1066,1776,1722,1681,1627,1586,1750,1655,100,500,500,1000,1,1,20000000,337,21.60,0.89,12,0.07,78.00,1889.00,4545,20240816,-62.93,1450,20250409,16.21,2075,-18.80,20250108,1450,16.21,20250409,4545,-62.93,20240816,1450,16.21,20250409,0.02,Y,114450,500,100 억,,315283,N,N,0,N,00,N
+20250513,150740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1668,-2,5,-0.12,22233097,13306,47.44,1692,1703,1650,2170,1169,1670,1670.91,1.58,0,1074,1776,1722,1681,1627,1586,1750,1655,100,500,500,1000,1,1,20000000,334,21.38,0.88,12,0.07,78.00,1889.00,4545,20240816,-63.30,1450,20250409,15.03,2075,-19.61,20250108,1450,15.03,20250409,4545,-63.30,20240816,1450,15.03,20250409,0.02,Y,114450,500,100 억,,315283,N,N,0,N,00,N
+20250513,140740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1664,-6,5,-0.36,19340162,11572,41.26,1692,1703,1650,2170,1169,1670,1671.29,1.58,0,1670,1776,1722,1681,1627,1586,1750,1655,100,500,500,1000,1,1,20000000,333,21.33,0.88,12,0.06,78.00,1889.00,4545,20240816,-63.39,1450,20250409,14.76,2075,-19.81,20250108,1450,14.76,20250409,4545,-63.39,20240816,1450,14.76,20250409,0.02,Y,114450,500,100 억,,315283,N,N,0,N,00,N
+20250513,130741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1664,-6,5,-0.36,17566230,10506,37.46,1692,1703,1650,2170,1169,1670,1672.02,1.58,0,2485,1776,1722,1681,1627,1586,1750,1655,100,500,500,1000,1,1,20000000,333,21.33,0.88,12,0.05,78.00,1889.00,4545,20240816,-63.39,1450,20250409,14.76,2075,-19.81,20250108,1450,14.76,20250409,4545,-63.39,20240816,1450,14.76,20250409,0.02,Y,114450,500,100 억,,315283,N,N,0,N,00,N
+20250513,120743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1662,-8,5,-0.48,17431470,10425,37.17,1692,1703,1650,2170,1169,1670,1672.08,1.58,0,2499,1776,1722,1681,1627,1586,1750,1655,100,500,500,1000,1,1,20000000,332,21.31,0.88,12,0.05,78.00,1889.00,4545,20240816,-63.43,1450,20250409,14.62,2075,-19.90,20250108,1450,14.62,20250409,4545,-63.43,20240816,1450,14.62,20250409,0.02,Y,114450,500,100 억,,315283,N,N,0,N,00,N
+20250513,110742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1659,-11,5,-0.66,15353222,9171,32.70,1692,1703,1650,2170,1169,1670,1674.11,1.58,0,2297,1776,1722,1681,1627,1586,1750,1655,100,500,500,1000,1,1,20000000,332,21.27,0.88,12,0.05,78.00,1889.00,4545,20240816,-63.50,1450,20250409,14.41,2075,-20.05,20250108,1450,14.41,20250409,4545,-63.50,20240816,1450,14.41,20250409,0.02,Y,114450,500,100 억,,315283,N,N,0,N,00,N
+20250513,100744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1676,6,2,0.36,14324462,8553,30.50,1692,1703,1650,2170,1169,1670,1674.79,1.58,0,2824,1776,1722,1681,1627,1586,1750,1655,100,500,500,1000,1,1,20000000,335,21.49,0.89,12,0.04,78.00,1889.00,4545,20240816,-63.12,1450,20250409,15.59,2075,-19.23,20250108,1450,15.59,20250409,4545,-63.12,20240816,1450,15.59,20250409,0.02,Y,114450,500,100 억,,315283,N,N,0,N,00,N
+20250513,090746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1696,26,2,1.56,93362,55,0.20,1692,1703,1689,2170,1169,1670,1697.49,1.58,0,-26,1776,1722,1681,1627,1586,1750,1655,100,500,500,1000,1,1,20000000,339,21.74,0.90,12,0.00,78.00,1889.00,4545,20240816,-62.68,1450,20250409,16.97,2075,-18.27,20250108,1450,16.97,20250409,4545,-62.68,20240816,1450,16.97,20250409,0.02,Y,114450,500,100 억,,315283,N,N,0,N,00,N
 20250512,160728,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1670,5,2,0.30,46749060,27885,140.02,1643,1735,1640,2160,1166,1665,1676.49,1.59,0,-3603,1707,1685,1653,1631,1599,1697,1643,100,495,500,990,1,1,20000000,334,21.41,0.88,12,0.14,78.00,1889.00,4545,20240816,-63.26,1450,20250409,15.17,2075,-19.52,20250108,1450,15.17,20250409,4545,-63.26,20240816,1450,15.17,20250409,0.03,Y,114450,500,100 억,,318751,N,N,0,N,00,N
 20250512,150736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1656,-9,5,-0.54,40341091,24043,120.73,1643,1735,1640,2160,1166,1665,1677.87,1.59,0,-2452,1707,1685,1653,1631,1599,1697,1643,100,495,500,990,1,1,20000000,331,21.23,0.88,12,0.12,78.00,1889.00,4545,20240816,-63.56,1450,20250409,14.21,2075,-20.19,20250108,1450,14.21,20250409,4545,-63.56,20240816,1450,14.21,20250409,0.03,Y,114450,500,100 억,,318751,N,N,0,N,00,N
 20250512,140734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1679,14,2,0.84,35814384,21325,107.08,1643,1735,1640,2160,1166,1665,1679.46,1.59,0,-2313,1707,1685,1653,1631,1599,1697,1643,100,495,500,990,1,1,20000000,336,21.53,0.89,12,0.11,78.00,1889.00,4545,20240816,-63.06,1450,20250409,15.79,2075,-19.08,20250108,1450,15.79,20250409,4545,-63.06,20240816,1450,15.79,20250409,0.03,Y,114450,500,100 억,,318751,N,N,0,N,00,N
diff --git a/114630/price/prices-20250501.csv b/114630/price/prices-20250501.csv
index 26614a43fd0c..2f436d2e5118 100644
--- a/114630/price/prices-20250501.csv
+++ b/114630/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,538,-5,5,-0.92,166860977,311142,54.87,543,545,531,705,381,543,536.29,4.55,0,-4169,554,548,539,533,524,551,536,390,162,500,390,1,1,77757548,418,6.81,0.32,12,0.40,79.00,1668.00,750,20240508,-28.27,464,20250409,15.95,545,0.00,20250512,464,15.95,20250409,721,-25.38,20240514,464,15.95,20250409,1.89,Y,114630,500,389 억,,3536690,N,N,0,N,00,N
+20250513,150740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,534,-9,5,-1.66,162365023,302767,53.39,543,545,531,705,381,543,536.27,4.55,0,-2215,554,548,539,533,524,551,536,390,162,500,390,1,1,77757548,415,6.76,0.32,12,0.39,79.00,1668.00,750,20240508,-28.80,464,20250409,15.09,545,0.00,20250512,464,15.09,20250409,721,-25.94,20240514,464,15.09,20250409,1.89,Y,114630,500,389 억,,3536690,N,N,0,N,00,N
+20250513,140740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,534,-9,5,-1.66,151432876,282206,49.76,543,545,532,705,381,543,536.60,4.55,0,-1749,554,548,539,533,524,551,536,390,162,500,390,1,1,77757548,415,6.76,0.32,12,0.36,79.00,1668.00,750,20240508,-28.80,464,20250409,15.09,545,0.00,20250512,464,15.09,20250409,721,-25.94,20240514,464,15.09,20250409,1.89,Y,114630,500,389 억,,3536690,N,N,0,N,00,N
+20250513,130741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,534,-9,5,-1.66,130617190,243172,42.88,543,545,533,705,381,543,537.14,4.55,0,-699,554,548,539,533,524,551,536,390,162,500,390,1,1,77757548,415,6.76,0.32,12,0.31,79.00,1668.00,750,20240508,-28.80,464,20250409,15.09,545,0.00,20250512,464,15.09,20250409,721,-25.94,20240514,464,15.09,20250409,1.89,Y,114630,500,389 억,,3536690,N,N,0,N,00,N
+20250513,120743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,538,-5,5,-0.92,96868733,179998,31.74,543,545,533,705,381,543,538.17,4.55,0,-3024,554,548,539,533,524,551,536,390,162,500,390,1,1,77757548,418,6.81,0.32,12,0.23,79.00,1668.00,750,20240508,-28.27,464,20250409,15.95,545,0.00,20250512,464,15.95,20250409,721,-25.38,20240514,464,15.95,20250409,1.89,Y,114630,500,389 억,,3536690,N,N,0,N,00,N
+20250513,110742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,542,-1,5,-0.18,35769030,66286,11.69,543,545,533,705,381,543,539.62,4.55,0,-3164,554,548,539,533,524,551,536,390,162,500,390,1,1,77757548,421,6.86,0.32,12,0.09,79.00,1668.00,750,20240508,-27.73,464,20250409,16.81,545,0.00,20250512,464,16.81,20250409,721,-24.83,20240514,464,16.81,20250409,1.89,Y,114630,500,389 억,,3536690,N,N,0,N,00,N
+20250513,100744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,542,-1,5,-0.18,30033102,55679,9.82,543,545,533,705,381,543,539.40,4.55,0,-1670,554,548,539,533,524,551,536,390,162,500,390,1,1,77757548,421,6.86,0.32,12,0.07,79.00,1668.00,750,20240508,-27.73,464,20250409,16.81,545,0.00,20250512,464,16.81,20250409,721,-24.83,20240514,464,16.81,20250409,1.89,Y,114630,500,389 억,,3536690,N,N,0,N,00,N
+20250513,090747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,545,2,2,0.37,7115973,13097,2.31,543,545,543,705,381,543,543.33,4.55,0,-412,554,548,539,533,524,551,536,390,162,500,390,1,1,77757548,424,6.90,0.33,12,0.02,79.00,1668.00,750,20240508,-27.33,464,20250409,17.46,545,0.00,20250512,464,17.46,20250409,721,-24.41,20240514,464,17.46,20250409,1.89,Y,114630,500,389 억,,3536690,N,N,0,N,00,N
 20250512,160728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,543,11,2,2.07,306415330,567067,287.70,531,545,530,691,373,532,540.38,4.65,0,17236,540,535,527,522,514,538,525,390,159,500,380,1,1,77757548,422,6.87,0.33,12,0.73,79.00,1668.00,750,20240508,-27.60,464,20250409,17.03,545,-0.37,20250512,464,17.03,20250409,721,-24.69,20240514,464,17.03,20250409,1.88,Y,114630,500,389 억,,3615106,N,N,0,N,00,N
 20250512,150736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,543,11,2,2.07,286984041,531269,269.53,531,545,530,691,373,532,540.22,4.65,0,18758,540,535,527,522,514,538,525,390,159,500,380,1,1,77757548,422,6.87,0.33,12,0.68,79.00,1668.00,750,20240508,-27.60,464,20250409,17.03,545,-0.37,20250512,464,17.03,20250409,721,-24.69,20240514,464,17.03,20250409,1.88,Y,114630,500,389 억,,3615106,N,N,0,N,00,N
 20250512,140734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,544,12,2,2.26,273224439,505861,256.64,531,545,530,691,373,532,540.15,4.65,0,18192,540,535,527,522,514,538,525,390,159,500,380,1,1,77757548,423,6.89,0.33,12,0.65,79.00,1668.00,750,20240508,-27.47,464,20250409,17.24,545,-0.18,20250512,464,17.24,20250409,721,-24.55,20240514,464,17.24,20250409,1.88,Y,114630,500,389 억,,3615106,N,N,0,N,00,N
diff --git a/114810/price/prices-20250501.csv b/114810/price/prices-20250501.csv
index f26ddaea8820..d78ab4418e02 100644
--- a/114810/price/prices-20250501.csv
+++ b/114810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160731,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7990,60,2,0.76,1194908260,150238,151.12,8000,8160,7840,10300,5560,7930,7953.44,4.44,0,22903,8136,8032,7826,7722,7516,8085,7775,147,2370,500,5700,10,1,29113174,2326,7.51,1.22,12,0.52,1064.00,6562.00,14220,20240528,-43.81,5350,20241206,49.35,8640,-7.52,20250320,5810,37.52,20250203,14220,-43.81,20240528,5350,49.35,20241206,1.19,Y,114810,500,146 억,,1292053,N,N,10826,N,00,N
+20250513,150740,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8030,100,2,1.26,1173875520,147609,148.48,8000,8160,7840,10300,5560,7930,7952.60,4.44,0,22680,8136,8032,7826,7722,7516,8085,7775,147,2370,500,5700,10,1,29113174,2338,7.55,1.22,12,0.51,1064.00,6562.00,14220,20240528,-43.53,5350,20241206,50.09,8640,-7.06,20250320,5810,38.21,20250203,14220,-43.53,20240528,5350,50.09,20241206,1.19,Y,114810,500,146 억,,1292053,N,N,11168,N,00,N
+20250513,140740,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7910,-20,5,-0.25,909702980,114608,115.28,8000,8160,7840,10300,5560,7930,7937.52,4.44,0,20695,8136,8032,7826,7722,7516,8085,7775,147,2370,500,5700,10,1,29113174,2303,7.43,1.21,12,0.39,1064.00,6562.00,14220,20240528,-44.37,5350,20241206,47.85,8640,-8.45,20250320,5810,36.14,20250203,14220,-44.37,20240528,5350,47.85,20241206,1.19,Y,114810,500,146 억,,1292053,N,N,11168,N,00,N
+20250513,130741,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7900,-30,5,-0.38,826602240,104110,104.72,8000,8160,7840,10300,5560,7930,7939.70,4.44,0,18512,8136,8032,7826,7722,7516,8085,7775,147,2370,500,5700,10,1,29113174,2300,7.42,1.20,12,0.36,1064.00,6562.00,14220,20240528,-44.44,5350,20241206,47.66,8640,-8.56,20250320,5810,35.97,20250203,14220,-44.44,20240528,5350,47.66,20241206,1.19,Y,114810,500,146 억,,1292053,N,N,11168,N,00,N
+20250513,120743,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7900,-30,5,-0.38,773048970,97334,97.91,8000,8160,7840,10300,5560,7930,7942.23,4.44,0,19326,8136,8032,7826,7722,7516,8085,7775,147,2370,500,5700,10,1,29113174,2300,7.42,1.20,12,0.33,1064.00,6562.00,14220,20240528,-44.44,5350,20241206,47.66,8640,-8.56,20250320,5810,35.97,20250203,14220,-44.44,20240528,5350,47.66,20241206,1.19,Y,114810,500,146 억,,1292053,N,N,11168,N,00,N
+20250513,110742,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7930,0,3,0.00,664461340,83627,84.12,8000,8160,7840,10300,5560,7930,7945.54,4.44,0,13917,8136,8032,7826,7722,7516,8085,7775,147,2370,500,5700,10,1,29113174,2309,7.45,1.21,12,0.29,1064.00,6562.00,14220,20240528,-44.23,5350,20241206,48.22,8640,-8.22,20250320,5810,36.49,20250203,14220,-44.23,20240528,5350,48.22,20241206,1.19,Y,114810,500,146 억,,1292053,N,N,11168,N,00,N
+20250513,100744,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7870,-60,5,-0.76,451504250,56673,57.01,8000,8160,7850,10300,5560,7930,7966.83,4.44,0,-2582,8136,8032,7826,7722,7516,8085,7775,147,2370,500,5700,10,1,29113174,2291,7.40,1.20,12,0.19,1064.00,6562.00,14220,20240528,-44.66,5350,20241206,47.10,8640,-8.91,20250320,5810,35.46,20250203,14220,-44.66,20240528,5350,47.10,20241206,1.19,Y,114810,500,146 억,,1292053,N,N,11168,N,00,N
+20250513,090747,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8080,150,2,1.89,150152100,18561,18.67,8000,8160,7980,10300,5560,7930,8089.66,4.44,0,-8179,8136,8032,7826,7722,7516,8085,7775,147,2370,500,5700,10,1,29113174,2352,7.59,1.23,12,0.06,1064.00,6562.00,14220,20240528,-43.18,5350,20241206,51.03,8640,-6.48,20250320,5810,39.07,20250203,14220,-43.18,20240528,5350,51.03,20241206,1.19,Y,114810,500,146 억,,1292053,N,N,11168,N,00,N
 20250512,160728,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7930,330,2,4.34,776680515,99414,92.12,7620,7930,7620,9880,5320,7600,7812.59,4.20,0,52802,7940,7770,7660,7490,7380,7715,7435,147,2280,500,5470,10,1,29113174,2309,7.45,1.21,12,0.34,1064.00,6562.00,14220,20240528,-44.23,5350,20241206,48.22,8640,-8.22,20250320,5810,36.49,20250203,14220,-44.23,20240528,5350,48.22,20241206,1.18,Y,114810,500,146 억,,1224074,N,N,11168,N,00,N
 20250512,150737,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7900,300,2,3.95,718420035,92053,85.30,7620,7920,7620,9880,5320,7600,7804.42,4.20,0,49410,7940,7770,7660,7490,7380,7715,7435,147,2280,500,5470,10,1,29113174,2300,7.42,1.20,12,0.32,1064.00,6562.00,14220,20240528,-44.44,5350,20241206,47.66,8640,-8.56,20250320,5810,35.97,20250203,14220,-44.44,20240528,5350,47.66,20241206,1.18,Y,114810,500,146 억,,1224074,N,N,8248,N,00,N
 20250512,140734,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7860,260,2,3.42,516822415,66471,61.60,7620,7860,7620,9880,5320,7600,7775.16,4.20,0,39626,7940,7770,7660,7490,7380,7715,7435,147,2280,500,5470,10,1,29113174,2288,7.39,1.20,12,0.23,1064.00,6562.00,14220,20240528,-44.73,5350,20241206,46.92,8640,-9.03,20250320,5810,35.28,20250203,14220,-44.73,20240528,5350,46.92,20241206,1.18,Y,114810,500,146 억,,1224074,N,N,8248,N,00,N
diff --git a/114840/price/prices-20250501.csv b/114840/price/prices-20250501.csv
index 516541044ea9..d87ac7e8928c 100644
--- a/114840/price/prices-20250501.csv
+++ b/114840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160731,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19830,-170,5,-0.85,978075280,49051,46.49,19980,20250,19710,26000,14000,20000,19939.97,4.37,0,-4205,21066,20532,20166,19632,19266,20350,19450,87,6000,500,14000,10,1,17319900,3435,12.06,3.73,12,0.28,1644.00,5310.00,45150,20240603,-56.08,16220,20241112,22.26,28600,-30.66,20250207,17600,12.67,20250409,45150,-56.08,20240603,16220,22.26,20241112,1.85,Y,114840,500,86 억,,757099,N,N,1598,N,00,N
+20250513,150740,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19880,-120,5,-0.60,932160060,46736,44.30,19980,20250,19710,26000,14000,20000,19945.23,4.37,0,-3739,21066,20532,20166,19632,19266,20350,19450,87,6000,500,14000,10,1,17319900,3443,12.09,3.74,12,0.27,1644.00,5310.00,45150,20240603,-55.97,16220,20241112,22.56,28600,-30.49,20250207,17600,12.95,20250409,45150,-55.97,20240603,16220,22.56,20241112,1.85,Y,114840,500,86 억,,757099,N,N,16013,N,00,N
+20250513,140741,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19860,-140,5,-0.70,680528420,34056,32.28,19980,20250,19710,26000,14000,20000,19982.63,4.37,0,-1965,21066,20532,20166,19632,19266,20350,19450,87,6000,500,14000,10,1,17319900,3440,12.08,3.74,12,0.20,1644.00,5310.00,45150,20240603,-56.01,16220,20241112,22.44,28600,-30.56,20250207,17600,12.84,20250409,45150,-56.01,20240603,16220,22.44,20241112,1.85,Y,114840,500,86 억,,757099,N,N,16013,N,00,N
+20250513,130741,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20050,50,2,0.25,492036100,24583,23.30,19980,20250,19710,26000,14000,20000,20015.30,4.37,0,1179,21066,20532,20166,19632,19266,20350,19450,87,6000,500,14000,50,1,17319900,3473,12.20,3.78,12,0.14,1644.00,5310.00,45150,20240603,-55.59,16220,20241112,23.61,28600,-29.90,20250207,17600,13.92,20250409,45150,-55.59,20240603,16220,23.61,20241112,1.85,Y,114840,500,86 억,,757099,N,N,16013,N,00,N
+20250513,120744,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20000,0,3,0.00,450284300,22499,21.33,19980,20250,19710,26000,14000,20000,20013.53,4.37,0,905,21066,20532,20166,19632,19266,20350,19450,87,6000,500,14000,50,1,17319900,3464,12.17,3.77,12,0.13,1644.00,5310.00,45150,20240603,-55.70,16220,20241112,23.30,28600,-30.07,20250207,17600,13.64,20250409,45150,-55.70,20240603,16220,23.30,20241112,1.85,Y,114840,500,86 억,,757099,N,N,16013,N,00,N
+20250513,110743,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20000,0,3,0.00,423375900,21157,20.05,19980,20250,19710,26000,14000,20000,20011.15,4.37,0,955,21066,20532,20166,19632,19266,20350,19450,87,6000,500,14000,50,1,17319900,3464,12.17,3.77,12,0.12,1644.00,5310.00,45150,20240603,-55.70,16220,20241112,23.30,28600,-30.07,20250207,17600,13.64,20250409,45150,-55.70,20240603,16220,23.30,20241112,1.85,Y,114840,500,86 억,,757099,N,N,16013,N,00,N
+20250513,100744,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20050,50,2,0.25,335035860,16742,15.87,19980,20250,19710,26000,14000,20000,20011.70,4.37,0,3026,21066,20532,20166,19632,19266,20350,19450,87,6000,500,14000,50,1,17319900,3473,12.20,3.78,12,0.10,1644.00,5310.00,45150,20240603,-55.59,16220,20241112,23.61,28600,-29.90,20250207,17600,13.92,20250409,45150,-55.59,20240603,16220,23.61,20241112,1.85,Y,114840,500,86 억,,757099,N,N,16013,N,00,N
+20250513,090747,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19980,-20,5,-0.10,107079730,5393,5.11,19980,20100,19710,26000,14000,20000,19855.32,4.37,0,-2288,21066,20532,20166,19632,19266,20350,19450,87,6000,500,14000,10,1,17319900,3461,12.15,3.76,12,0.03,1644.00,5310.00,45150,20240603,-55.75,16220,20241112,23.18,28600,-30.14,20250207,17600,13.52,20250409,45150,-55.75,20240603,16220,23.18,20241112,1.85,Y,114840,500,86 억,,757099,N,N,16013,N,00,N
 20250512,160729,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20000,-250,5,-1.23,2121629775,105498,29.03,20600,20700,19800,26300,14200,20250,20110.71,4.41,0,-13876,21176,20712,19986,19522,18796,20945,19755,87,6050,500,14170,50,1,17319900,3464,12.17,3.77,12,0.61,1644.00,5310.00,45150,20240603,-55.70,16220,20241112,23.30,28600,-30.07,20250207,17600,13.64,20250409,45150,-55.70,20240603,16220,23.30,20241112,1.52,Y,114840,500,86 억,,763807,N,N,15925,N,00,N
 20250512,150737,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20200,-50,5,-0.25,1794175085,89078,24.52,20600,20700,19800,26300,14200,20250,20141.62,4.41,0,-16680,21176,20712,19986,19522,18796,20945,19755,87,6050,500,14170,50,1,17319900,3499,12.29,3.80,12,0.51,1644.00,5310.00,45150,20240603,-55.26,16220,20241112,24.54,28600,-29.37,20250207,17600,14.77,20250409,45150,-55.26,20240603,16220,24.54,20241112,1.52,Y,114840,500,86 억,,763807,N,N,46847,N,00,N
 20250512,140735,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20150,-100,5,-0.49,1468082305,72863,20.05,20600,20700,19800,26300,14200,20250,20148.53,4.41,0,-15583,21176,20712,19986,19522,18796,20945,19755,87,6050,500,14170,50,1,17319900,3490,12.26,3.79,12,0.42,1644.00,5310.00,45150,20240603,-55.37,16220,20241112,24.23,28600,-29.55,20250207,17600,14.49,20250409,45150,-55.37,20240603,16220,24.23,20241112,1.52,Y,114840,500,86 억,,763807,N,N,46847,N,00,N
diff --git a/114920/price/prices-20250501.csv b/114920/price/prices-20250501.csv
index e1e83a2d03d9..f2ca3f5c7ac8 100644
--- a/114920/price/prices-20250501.csv
+++ b/114920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160731,57,100.00,KONEX,,,N,N,N,N, ,N,2790,100,2,3.72,2790,1,100.00,2790,2790,2790,3090,2290,2690,2790.00,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,17,400,500,1610,5,1,3469500,97,3.01,0.23,12,0.00,927.00,12289.00,3525,20240513,-20.85,1952,20240502,42.93,3270,-14.68,20250214,2015,38.46,20250207,3525,-20.85,20240513,1978,41.05,20240820,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
+20250513,150741,57,100.00,KONEX,,,N,N,N,N, ,N,2790,100,2,3.72,2790,1,100.00,2790,2790,2790,3090,2290,2690,2790.00,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,17,400,500,1610,5,1,3469500,97,3.01,0.23,12,0.00,927.00,12289.00,3525,20240513,-20.85,1952,20240502,42.93,3270,-14.68,20250214,2015,38.46,20250207,3525,-20.85,20240513,1978,41.05,20240820,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
+20250513,140741,57,100.00,KONEX,,,N,N,N,N, ,N,2790,100,2,3.72,2790,1,100.00,2790,2790,2790,3090,2290,2690,2790.00,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,17,400,500,1610,5,1,3469500,97,3.01,0.23,12,0.00,927.00,12289.00,3525,20240513,-20.85,1952,20240502,42.93,3270,-14.68,20250214,2015,38.46,20250207,3525,-20.85,20240513,1978,41.05,20240820,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
+20250513,130742,57,100.00,KONEX,,,N,N,N,N, ,N,2790,100,2,3.72,2790,1,100.00,2790,2790,2790,3090,2290,2690,2790.00,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,17,400,500,1610,5,1,3469500,97,3.01,0.23,12,0.00,927.00,12289.00,3525,20240513,-20.85,1952,20240502,42.93,3270,-14.68,20250214,2015,38.46,20250207,3525,-20.85,20240513,1978,41.05,20240820,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
+20250513,120744,57,100.00,KONEX,,,N,N,N,N, ,N,2790,100,2,3.72,2790,1,100.00,2790,2790,2790,3090,2290,2690,2790.00,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,17,400,500,1610,5,1,3469500,97,3.01,0.23,12,0.00,927.00,12289.00,3525,20240513,-20.85,1952,20240502,42.93,3270,-14.68,20250214,2015,38.46,20250207,3525,-20.85,20240513,1978,41.05,20240820,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
+20250513,110743,57,100.00,KONEX,,,N,N,N,N, ,N,2790,100,2,3.72,2790,1,100.00,2790,2790,2790,3090,2290,2690,2790.00,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,17,400,500,1610,5,1,3469500,97,3.01,0.23,12,0.00,927.00,12289.00,3525,20240513,-20.85,1952,20240502,42.93,3270,-14.68,20250214,2015,38.46,20250207,3525,-20.85,20240513,1978,41.05,20240820,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
+20250513,100745,57,100.00,KONEX,,,N,N,N,N, ,N,2790,100,2,3.72,2790,1,100.00,2790,2790,2790,3090,2290,2690,2790.00,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,17,400,500,1610,5,1,3469500,97,3.01,0.23,12,0.00,927.00,12289.00,3525,20240513,-20.85,1952,20240502,42.93,3270,-14.68,20250214,2015,38.46,20250207,3525,-20.85,20240513,1978,41.05,20240820,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
+20250513,090747,57,100.00,KONEX,,,N,N,N,N, ,N,2790,100,2,3.72,2790,1,100.00,2790,2790,2790,3090,2290,2690,2790.00,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,17,400,500,1610,5,1,3469500,97,3.01,0.23,12,0.00,927.00,12289.00,3525,20240513,-20.85,1952,20240502,42.93,3270,-14.68,20250214,2015,38.46,20250207,3525,-20.85,20240513,1978,41.05,20240820,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
 20250512,160729,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-45,5,-1.65,2690,1,3.85,2690,2690,2690,3145,2325,2735,2690.00,0.00,0,0,3035,2885,2630,2480,2225,2757,2352,17,410,500,1640,5,1,3469500,93,2.90,0.22,12,0.00,927.00,12289.00,3525,20240513,-23.69,1952,20240502,37.81,3270,-17.74,20250214,2015,33.50,20250207,3525,-23.69,20240513,1978,36.00,20240820,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
 20250512,150737,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-45,5,-1.65,2690,1,3.85,2690,2690,2690,3145,2325,2735,2690.00,0.00,0,0,3035,2885,2630,2480,2225,2757,2352,17,410,500,1640,5,1,3469500,93,2.90,0.22,12,0.00,927.00,12289.00,3525,20240513,-23.69,1952,20240502,37.81,3270,-17.74,20250214,2015,33.50,20250207,3525,-23.69,20240513,1978,36.00,20240820,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
 20250512,140735,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-45,5,-1.65,2690,1,3.85,2690,2690,2690,3145,2325,2735,2690.00,0.00,0,0,3035,2885,2630,2480,2225,2757,2352,17,410,500,1640,5,1,3469500,93,2.90,0.22,12,0.00,927.00,12289.00,3525,20240513,-23.69,1952,20240502,37.81,3270,-17.74,20250214,2015,33.50,20250207,3525,-23.69,20240513,1978,36.00,20240820,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
diff --git a/115160/price/prices-20250501.csv b/115160/price/prices-20250501.csv
index ec2bd6fbe317..21e108364d87 100644
--- a/115160/price/prices-20250501.csv
+++ b/115160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1091,-18,5,-1.62,85630092,78557,138.62,1120,1120,1082,1441,777,1109,1090.04,4.80,0,-15954,1120,1114,1103,1097,1086,1117,1100,220,332,500,750,1,1,43970124,480,-0.84,0.29,12,0.18,-1297.00,3796.00,2815,20240430,-61.24,933,20241206,16.93,1520,-28.22,20250110,991,10.09,20250331,2420,-54.92,20240517,933,16.93,20241206,0.31,Y,115160,500,219 억,,2109203,N,N,4193,N,00,N
+20250513,150741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1082,-27,5,-2.43,83678067,76767,135.46,1120,1120,1082,1441,777,1109,1090.03,4.80,0,-14977,1120,1114,1103,1097,1086,1117,1100,220,332,500,750,1,1,43970124,476,-0.83,0.29,12,0.17,-1297.00,3796.00,2815,20240430,-61.56,933,20241206,15.97,1520,-28.82,20250110,991,9.18,20250331,2420,-55.29,20240517,933,15.97,20241206,0.31,Y,115160,500,219 억,,2109203,N,N,2181,N,00,N
+20250513,140741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1085,-24,5,-2.16,77493365,71061,125.39,1120,1120,1082,1441,777,1109,1090.52,4.80,0,-12944,1120,1114,1103,1097,1086,1117,1100,220,332,500,750,1,1,43970124,477,-0.84,0.29,12,0.16,-1297.00,3796.00,2815,20240430,-61.46,933,20241206,16.29,1520,-28.62,20250110,991,9.49,20250331,2420,-55.17,20240517,933,16.29,20241206,0.31,Y,115160,500,219 억,,2109203,N,N,2181,N,00,N
+20250513,130742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1100,-9,5,-0.81,48626479,44489,78.50,1120,1120,1085,1441,777,1109,1093.00,4.80,0,-3725,1120,1114,1103,1097,1086,1117,1100,220,332,500,750,1,1,43970124,484,-0.85,0.29,12,0.10,-1297.00,3796.00,2815,20240430,-60.92,933,20241206,17.90,1520,-27.63,20250110,991,11.00,20250331,2420,-54.55,20240517,933,17.90,20241206,0.31,Y,115160,500,219 억,,2109203,N,N,2181,N,00,N
+20250513,120744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1089,-20,5,-1.80,45031264,41193,72.69,1120,1120,1085,1441,777,1109,1093.18,4.80,0,-3250,1120,1114,1103,1097,1086,1117,1100,220,332,500,750,1,1,43970124,479,-0.84,0.29,12,0.09,-1297.00,3796.00,2815,20240430,-61.31,933,20241206,16.72,1520,-28.36,20250110,991,9.89,20250331,2420,-55.00,20240517,933,16.72,20241206,0.31,Y,115160,500,219 억,,2109203,N,N,2181,N,00,N
+20250513,110743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1098,-11,5,-0.99,38592364,35309,62.30,1120,1120,1085,1441,777,1109,1092.99,4.80,0,-1190,1120,1114,1103,1097,1086,1117,1100,220,332,500,750,1,1,43970124,483,-0.85,0.29,12,0.08,-1297.00,3796.00,2815,20240430,-60.99,933,20241206,17.68,1520,-27.76,20250110,991,10.80,20250331,2420,-54.63,20240517,933,17.68,20241206,0.31,Y,115160,500,219 억,,2109203,N,N,2181,N,00,N
+20250513,100745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1102,-7,5,-0.63,7667529,6921,12.21,1120,1120,1093,1441,777,1109,1107.86,4.80,0,-3514,1120,1114,1103,1097,1086,1117,1100,220,332,500,750,1,1,43970124,485,-0.85,0.29,12,0.02,-1297.00,3796.00,2815,20240430,-60.85,933,20241206,18.11,1520,-27.50,20250110,991,11.20,20250331,2420,-54.46,20240517,933,18.11,20241206,0.31,Y,115160,500,219 억,,2109203,N,N,2181,N,00,N
+20250513,090748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1114,5,2,0.45,3656592,3281,5.79,1120,1120,1109,1441,777,1109,1114.47,4.80,0,-2433,1120,1114,1103,1097,1086,1117,1100,220,332,500,750,1,1,43970124,490,-0.86,0.29,12,0.01,-1297.00,3796.00,2815,20240430,-60.43,933,20241206,19.40,1520,-26.71,20250110,991,12.41,20250331,2420,-53.97,20240517,933,19.40,20241206,0.31,Y,115160,500,219 억,,2109203,N,N,2181,N,00,N
 20250512,160729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1109,13,2,1.19,62309424,56566,43.02,1096,1109,1092,1424,768,1096,1101.53,4.74,0,27381,1158,1127,1104,1073,1050,1115,1061,220,328,500,740,1,1,43970124,488,-0.86,0.29,12,0.13,-1297.00,3796.00,2815,20240430,-60.60,933,20241206,18.86,1520,-27.04,20250110,991,11.91,20250331,2420,-54.17,20240517,933,18.86,20241206,0.31,Y,115160,500,219 억,,2085130,N,N,2181,N,00,N
 20250512,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1106,10,2,0.91,58585114,53201,40.46,1096,1107,1092,1424,768,1096,1101.20,4.74,0,26848,1158,1127,1104,1073,1050,1115,1061,220,328,500,740,1,1,43970124,486,-0.85,0.29,12,0.12,-1297.00,3796.00,2815,20240430,-60.71,933,20241206,18.54,1520,-27.24,20250110,991,11.60,20250331,2420,-54.30,20240517,933,18.54,20241206,0.31,Y,115160,500,219 억,,2085130,N,N,5190,N,00,N
 20250512,140735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1101,5,2,0.46,35622068,32393,24.63,1096,1107,1092,1424,768,1096,1099.68,4.74,0,9906,1158,1127,1104,1073,1050,1115,1061,220,328,500,740,1,1,43970124,484,-0.85,0.29,12,0.07,-1297.00,3796.00,2815,20240430,-60.89,933,20241206,18.01,1520,-27.57,20250110,991,11.10,20250331,2420,-54.50,20240517,933,18.01,20241206,0.31,Y,115160,500,219 억,,2085130,N,N,5190,N,00,N
diff --git a/115180/price/prices-20250501.csv b/115180/price/prices-20250501.csv
index eadefd388fd1..98ac4f21ab9f 100644
--- a/115180/price/prices-20250501.csv
+++ b/115180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160732,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9980,90,2,0.91,1378960120,139080,91.30,9900,10060,9770,12850,6930,9890,9914.87,2.79,0,-3820,10456,10172,9976,9692,9496,10075,9595,169,2960,500,7120,10,1,33725867,3366,-13.34,5.93,12,0.41,-748.00,1684.00,10600,20250429,-5.85,3200,20240805,211.88,10600,-5.85,20250429,4255,134.55,20250102,10600,-5.85,20250429,3200,211.88,20240805,0.75,Y,115180,500,168 억,,942137,N,N,28452,N,00,N
+20250513,150741,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9920,30,2,0.30,1222147400,123339,80.97,9900,10060,9770,12850,6930,9890,9908.85,2.79,0,-3037,10456,10172,9976,9692,9496,10075,9595,169,2960,500,7120,10,1,33725867,3346,-13.26,5.89,12,0.37,-748.00,1684.00,10600,20250429,-6.42,3200,20240805,210.00,10600,-6.42,20250429,4255,133.14,20250102,10600,-6.42,20250429,3200,210.00,20240805,0.75,Y,115180,500,168 억,,942137,N,N,21532,N,00,N
+20250513,140741,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9780,-110,5,-1.11,1113540570,112275,73.70,9900,10060,9770,12850,6930,9890,9917.97,2.79,0,-5234,10456,10172,9976,9692,9496,10075,9595,169,2960,500,7120,10,1,33725867,3298,-13.07,5.81,12,0.33,-748.00,1684.00,10600,20250429,-7.74,3200,20240805,205.63,10600,-7.74,20250429,4255,129.85,20250102,10600,-7.74,20250429,3200,205.63,20240805,0.75,Y,115180,500,168 억,,942137,N,N,21532,N,00,N
+20250513,130742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9790,-100,5,-1.01,988296290,99507,65.32,9900,10060,9770,12850,6930,9890,9931.93,2.79,0,-268,10456,10172,9976,9692,9496,10075,9595,169,2960,500,7120,10,1,33725867,3302,-13.09,5.81,12,0.30,-748.00,1684.00,10600,20250429,-7.64,3200,20240805,205.94,10600,-7.64,20250429,4255,130.08,20250102,10600,-7.64,20250429,3200,205.94,20240805,0.75,Y,115180,500,168 억,,942137,N,N,21532,N,00,N
+20250513,120744,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9790,-100,5,-1.01,918400985,92386,60.65,9900,10060,9790,12850,6930,9890,9940.91,2.79,0,2062,10456,10172,9976,9692,9496,10075,9595,169,2960,500,7120,10,1,33725867,3302,-13.09,5.81,12,0.27,-748.00,1684.00,10600,20250429,-7.64,3200,20240805,205.94,10600,-7.64,20250429,4255,130.08,20250102,10600,-7.64,20250429,3200,205.94,20240805,0.75,Y,115180,500,168 억,,942137,N,N,21532,N,00,N
+20250513,110743,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9900,10,2,0.10,792739970,79644,52.28,9900,10060,9840,12850,6930,9890,9953.54,2.79,0,7167,10456,10172,9976,9692,9496,10075,9595,169,2960,500,7120,10,1,33725867,3339,-13.24,5.88,12,0.24,-748.00,1684.00,10600,20250429,-6.60,3200,20240805,209.38,10600,-6.60,20250429,4255,132.67,20250102,10600,-6.60,20250429,3200,209.38,20240805,0.75,Y,115180,500,168 억,,942137,N,N,21532,N,00,N
+20250513,100745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9950,60,2,0.61,354103890,35691,23.43,9900,10000,9840,12850,6930,9890,9921.38,2.79,0,-1695,10456,10172,9976,9692,9496,10075,9595,169,2960,500,7120,10,1,33725867,3356,-13.30,5.91,12,0.11,-748.00,1684.00,10600,20250429,-6.13,3200,20240805,210.94,10600,-6.13,20250429,4255,133.84,20250102,10600,-6.13,20250429,3200,210.94,20240805,0.75,Y,115180,500,168 억,,942137,N,N,21532,N,00,N
+20250513,090748,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9880,-10,5,-0.10,30113740,3044,2.00,9900,9935,9840,12850,6930,9890,9892.82,2.79,0,-2197,10456,10172,9976,9692,9496,10075,9595,169,2960,500,7120,10,1,33725867,3332,-13.21,5.87,12,0.01,-748.00,1684.00,10600,20250429,-6.79,3200,20240805,208.75,10600,-6.79,20250429,4255,132.20,20250102,10600,-6.79,20250429,3200,208.75,20240805,0.75,Y,115180,500,168 억,,942137,N,N,21532,N,00,N
 20250512,160729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9890,-90,5,-0.90,1524713945,152197,59.30,9990,10260,9780,12970,6990,9980,10018.03,2.81,0,5001,10766,10372,10066,9672,9366,10220,9520,169,2990,500,7180,10,1,33725867,3335,-13.22,5.87,12,0.45,-748.00,1684.00,10600,20250429,-6.70,3200,20240805,209.06,10600,-6.70,20250429,4255,132.43,20250102,10600,-6.70,20250429,3200,209.06,20240805,0.75,Y,115180,500,168 억,,949010,N,N,21532,N,00,N
 20250512,150738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9930,-50,5,-0.50,1435442670,143183,55.79,9990,10260,9780,12970,6990,9980,10025.23,2.81,0,4784,10766,10372,10066,9672,9366,10220,9520,169,2990,500,7180,10,1,33725867,3349,-13.28,5.90,12,0.42,-748.00,1684.00,10600,20250429,-6.32,3200,20240805,210.31,10600,-6.32,20250429,4255,133.37,20250102,10600,-6.32,20250429,3200,210.31,20240805,0.75,Y,115180,500,168 억,,949010,N,N,33570,N,00,N
 20250512,140736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9980,0,3,0.00,1212651495,120715,47.04,9990,10260,9780,12970,6990,9980,10045.57,2.81,0,-218,10766,10372,10066,9672,9366,10220,9520,169,2990,500,7180,10,1,33725867,3366,-13.34,5.93,12,0.36,-748.00,1684.00,10600,20250429,-5.85,3200,20240805,211.88,10600,-5.85,20250429,4255,134.55,20250102,10600,-5.85,20250429,3200,211.88,20240805,0.75,Y,115180,500,168 억,,949010,N,N,33570,N,00,N
diff --git a/115310/price/prices-20250501.csv b/115310/price/prices-20250501.csv
index 123727e781a3..65e18d0f5a90 100644
--- a/115310/price/prices-20250501.csv
+++ b/115310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160732,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32200,50,2,0.16,305292250,9552,124.67,32150,32550,31900,41750,22550,32150,31961.08,2.43,0,-761,32950,32550,32150,31750,31350,32350,31550,16,9600,500,23790,50,1,3192883,1028,11.46,0.74,12,0.30,2809.00,43599.00,38600,20250306,-16.58,18170,20240805,77.22,38600,-16.58,20250306,20200,59.41,20250102,38600,-16.58,20250306,18170,77.22,20240805,0.62,Y,115310,500,15 억,,77600,N,N,0,N,00,N
+20250513,150741,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31950,-200,5,-0.62,300690300,9409,122.80,32150,32550,31900,41750,22550,32150,31957.73,2.43,0,-655,32950,32550,32150,31750,31350,32350,31550,16,9600,500,23790,50,1,3192883,1020,11.37,0.73,12,0.29,2809.00,43599.00,38600,20250306,-17.23,18170,20240805,75.84,38600,-17.23,20250306,20200,58.17,20250102,38600,-17.23,20250306,18170,75.84,20240805,0.62,Y,115310,500,15 억,,77600,N,N,0,N,00,N
+20250513,140742,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31950,-200,5,-0.62,236839700,7412,96.74,32150,32550,31900,41750,22550,32150,31953.55,2.43,0,488,32950,32550,32150,31750,31350,32350,31550,16,9600,500,23790,50,1,3192883,1020,11.37,0.73,12,0.23,2809.00,43599.00,38600,20250306,-17.23,18170,20240805,75.84,38600,-17.23,20250306,20200,58.17,20250102,38600,-17.23,20250306,18170,75.84,20240805,0.62,Y,115310,500,15 억,,77600,N,N,0,N,00,N
+20250513,130742,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31900,-250,5,-0.78,234666650,7344,95.85,32150,32550,31900,41750,22550,32150,31953.52,2.43,0,491,32950,32550,32150,31750,31350,32350,31550,16,9600,500,23790,50,1,3192883,1019,11.36,0.73,12,0.23,2809.00,43599.00,38600,20250306,-17.36,18170,20240805,75.56,38600,-17.36,20250306,20200,57.92,20250102,38600,-17.36,20250306,18170,75.56,20240805,0.62,Y,115310,500,15 억,,77600,N,N,0,N,00,N
+20250513,120745,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32100,-50,5,-0.16,72274350,2256,29.44,32150,32550,31900,41750,22550,32150,32036.50,2.43,0,302,32950,32550,32150,31750,31350,32350,31550,16,9600,500,23790,50,1,3192883,1025,11.43,0.74,12,0.07,2809.00,43599.00,38600,20250306,-16.84,18170,20240805,76.66,38600,-16.84,20250306,20200,58.91,20250102,38600,-16.84,20250306,18170,76.66,20240805,0.62,Y,115310,500,15 억,,77600,N,N,0,N,00,N
+20250513,110744,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32100,-50,5,-0.16,69867600,2181,28.47,32150,32550,31900,41750,22550,32150,32034.66,2.43,0,302,32950,32550,32150,31750,31350,32350,31550,16,9600,500,23790,50,1,3192883,1025,11.43,0.74,12,0.07,2809.00,43599.00,38600,20250306,-16.84,18170,20240805,76.66,38600,-16.84,20250306,20200,58.91,20250102,38600,-16.84,20250306,18170,76.66,20240805,0.62,Y,115310,500,15 억,,77600,N,N,0,N,00,N
+20250513,100745,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32400,250,2,0.78,62342300,1947,25.41,32150,32550,31900,41750,22550,32150,32019.67,2.43,0,181,32950,32550,32150,31750,31350,32350,31550,16,9600,500,23790,50,1,3192883,1034,11.53,0.74,12,0.06,2809.00,43599.00,38600,20250306,-16.06,18170,20240805,78.32,38600,-16.06,20250306,20200,60.40,20250102,38600,-16.06,20250306,18170,78.32,20240805,0.62,Y,115310,500,15 억,,77600,N,N,0,N,00,N
+20250513,090748,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32150,0,3,0.00,64300,2,0.03,32150,32150,32150,41750,22550,32150,32150.00,2.43,0,-2,32950,32550,32150,31750,31350,32350,31550,16,9600,500,23790,50,1,3192883,1027,11.45,0.74,12,0.00,2809.00,43599.00,38600,20250306,-16.71,18170,20240805,76.94,38600,-16.71,20250306,20200,59.16,20250102,38600,-16.71,20250306,18170,76.94,20240805,0.62,Y,115310,500,15 억,,77600,N,N,0,N,00,N
 20250512,160730,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32150,650,2,2.06,245993250,7662,328.56,32300,32550,31750,40950,22050,31500,32105.62,2.38,0,1983,32133,31816,31633,31316,31133,31725,31225,16,9450,500,23310,50,1,3192883,1027,11.45,0.74,12,0.24,2809.00,43599.00,38600,20250306,-16.71,18170,20240805,76.94,38600,-16.71,20250306,20200,59.16,20250102,38600,-16.71,20250306,18170,76.94,20240805,0.62,Y,115310,500,15 억,,75991,N,N,0,N,00,N
 20250512,150738,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32250,750,2,2.38,245349800,7642,327.70,32300,32550,31750,40950,22050,31500,32105.44,2.38,0,1976,32133,31816,31633,31316,31133,31725,31225,16,9450,500,23310,50,1,3192883,1030,11.48,0.74,12,0.24,2809.00,43599.00,38600,20250306,-16.45,18170,20240805,77.49,38600,-16.45,20250306,20200,59.65,20250102,38600,-16.45,20250306,18170,77.49,20240805,0.62,Y,115310,500,15 억,,75991,N,N,0,N,00,N
 20250512,140736,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32300,800,2,2.54,110315150,3422,146.74,32300,32550,31750,40950,22050,31500,32237.04,2.38,0,1447,32133,31816,31633,31316,31133,31725,31225,16,9450,500,23310,50,1,3192883,1031,11.50,0.74,12,0.11,2809.00,43599.00,38600,20250306,-16.32,18170,20240805,77.77,38600,-16.32,20250306,20200,59.90,20250102,38600,-16.32,20250306,18170,77.77,20240805,0.62,Y,115310,500,15 억,,75991,N,N,0,N,00,N
diff --git a/115440/price/prices-20250501.csv b/115440/price/prices-20250501.csv
index 80491f8d4859..24eb2f7f8ef3 100644
--- a/115440/price/prices-20250501.csv
+++ b/115440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,10,2,0.14,521064445,73917,92.58,7040,7080,7010,9150,4930,7040,7049.32,6.71,0,-11414,7146,7092,7016,6962,6886,7120,6990,54,2110,500,4500,10,1,10794292,761,3.72,0.79,12,0.68,1895.00,8884.00,10450,20250103,-32.54,5630,20240805,25.22,10450,-32.54,20250103,5950,18.49,20250409,10450,-32.54,20250103,5630,25.22,20240805,4.00,Y,115440,500,53 억,,724412,N,N,8570,N,00,N
+20250513,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,-20,5,-0.28,505837585,71750,89.87,7040,7080,7010,9150,4930,7040,7050.00,6.71,0,-9906,7146,7092,7016,6962,6886,7120,6990,54,2110,500,4500,10,1,10794292,758,3.70,0.79,12,0.66,1895.00,8884.00,10450,20250103,-32.82,5630,20240805,24.69,10450,-32.82,20250103,5950,17.98,20250409,10450,-32.82,20250103,5630,24.69,20240805,4.00,Y,115440,500,53 억,,724412,N,N,5042,N,00,N
+20250513,140742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,-20,5,-0.28,479429895,67989,85.16,7040,7080,7010,9150,4930,7040,7051.58,6.71,0,-8377,7146,7092,7016,6962,6886,7120,6990,54,2110,500,4500,10,1,10794292,758,3.70,0.79,12,0.63,1895.00,8884.00,10450,20250103,-32.82,5630,20240805,24.69,10450,-32.82,20250103,5950,17.98,20250409,10450,-32.82,20250103,5630,24.69,20240805,4.00,Y,115440,500,53 억,,724412,N,N,5042,N,00,N
+20250513,130743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,10,2,0.14,448450925,63578,79.63,7040,7080,7010,9150,4930,7040,7053.56,6.71,0,-8368,7146,7092,7016,6962,6886,7120,6990,54,2110,500,4500,10,1,10794292,761,3.72,0.79,12,0.59,1895.00,8884.00,10450,20250103,-32.54,5630,20240805,25.22,10450,-32.54,20250103,5950,18.49,20250409,10450,-32.54,20250103,5630,25.22,20240805,4.00,Y,115440,500,53 억,,724412,N,N,5042,N,00,N
+20250513,120745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,30,2,0.43,437709385,62054,77.72,7040,7080,7010,9150,4930,7040,7053.69,6.71,0,-8535,7146,7092,7016,6962,6886,7120,6990,54,2110,500,4500,10,1,10794292,763,3.73,0.80,12,0.57,1895.00,8884.00,10450,20250103,-32.34,5630,20240805,25.58,10450,-32.34,20250103,5950,18.82,20250409,10450,-32.34,20250103,5630,25.58,20240805,4.00,Y,115440,500,53 억,,724412,N,N,5042,N,00,N
+20250513,110744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,10,2,0.14,380450800,53927,67.54,7040,7080,7010,9150,4930,7040,7054.92,6.71,0,-9390,7146,7092,7016,6962,6886,7120,6990,54,2110,500,4500,10,1,10794292,761,3.72,0.79,12,0.50,1895.00,8884.00,10450,20250103,-32.54,5630,20240805,25.22,10450,-32.54,20250103,5950,18.49,20250409,10450,-32.54,20250103,5630,25.22,20240805,4.00,Y,115440,500,53 억,,724412,N,N,5042,N,00,N
+20250513,100746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,30,2,0.43,284454970,40320,50.50,7040,7080,7040,9150,4930,7040,7054.93,6.71,0,-16132,7146,7092,7016,6962,6886,7120,6990,54,2110,500,4500,10,1,10794292,763,3.73,0.80,12,0.37,1895.00,8884.00,10450,20250103,-32.34,5630,20240805,25.58,10450,-32.34,20250103,5950,18.82,20250409,10450,-32.34,20250103,5630,25.58,20240805,4.00,Y,115440,500,53 억,,724412,N,N,5042,N,00,N
+20250513,090748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,40,2,0.57,2223750,315,0.39,7040,7080,7040,9150,4930,7040,7059.52,6.71,0,-52,7146,7092,7016,6962,6886,7120,6990,54,2110,500,4500,10,1,10794292,764,3.74,0.80,12,0.00,1895.00,8884.00,10450,20250103,-32.25,5630,20240805,25.75,10450,-32.25,20250103,5950,18.99,20250409,10450,-32.25,20250103,5630,25.75,20240805,4.00,Y,115440,500,53 억,,724412,N,N,5042,N,00,N
 20250512,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,60,2,0.86,558932645,79639,110.37,6980,7070,6940,9070,4890,6980,7018.33,6.39,0,28705,7213,7096,7033,6916,6853,7065,6885,54,2090,500,4460,10,1,10794292,760,3.72,0.79,12,0.74,1895.00,8884.00,10450,20250103,-32.63,5630,20240805,25.04,10450,-32.63,20250103,5950,18.32,20250409,10450,-32.63,20250103,5630,25.04,20240805,4.09,Y,115440,500,53 억,,689994,N,N,5042,N,00,N
 20250512,150738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,40,2,0.57,524229145,74716,103.54,6980,7070,6940,9070,4890,6980,7016.29,6.39,0,29574,7213,7096,7033,6916,6853,7065,6885,54,2090,500,4460,10,1,10794292,758,3.70,0.79,12,0.69,1895.00,8884.00,10450,20250103,-32.82,5630,20240805,24.69,10450,-32.82,20250103,5950,17.98,20250409,10450,-32.82,20250103,5630,24.69,20240805,4.09,Y,115440,500,53 억,,689994,N,N,5473,N,00,N
 20250512,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,70,2,1.00,490947725,69981,96.98,6980,7070,6940,9070,4890,6980,7015.45,6.39,0,27807,7213,7096,7033,6916,6853,7065,6885,54,2090,500,4460,10,1,10794292,761,3.72,0.79,12,0.65,1895.00,8884.00,10450,20250103,-32.54,5630,20240805,25.22,10450,-32.54,20250103,5950,18.49,20250409,10450,-32.54,20250103,5630,25.22,20240805,4.09,Y,115440,500,53 억,,689994,N,N,5473,N,00,N
diff --git a/115450/price/prices-20250501.csv b/115450/price/prices-20250501.csv
index 633bfcb745cf..05a3b8b9c367 100644
--- a/115450/price/prices-20250501.csv
+++ b/115450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160732,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7830,10,2,0.13,1825474090,229588,127.25,7780,8160,7720,10160,5480,7820,7951.09,6.28,0,31187,8113,7966,7843,7696,7573,7905,7635,421,2340,500,5470,10,1,84245931,6596,-28.79,4.15,12,0.27,-272.00,1885.00,13623,20250106,-42.52,4782,20240520,63.74,13623,-42.52,20250106,5230,49.71,20250321,14300,-45.24,20250106,5020,55.98,20240520,0.38,Y,115450,500,421 억,,5289852,N,N,35260,N,00,N
+20250513,150742,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7800,-20,5,-0.26,1677984040,210710,116.78,7780,8160,7720,10160,5480,7820,7963.48,6.28,0,40173,8113,7966,7843,7696,7573,7905,7635,421,2340,500,5470,10,1,84245931,6571,-28.68,4.14,12,0.25,-272.00,1885.00,13623,20250106,-42.74,4782,20240520,63.11,13623,-42.74,20250106,5230,49.14,20250321,14300,-45.45,20250106,5020,55.38,20240520,0.38,Y,115450,500,421 억,,5289852,N,N,47131,N,00,N
+20250513,140742,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7900,80,2,1.02,1530250045,191885,106.35,7780,8160,7720,10160,5480,7820,7974.83,6.28,0,42963,8113,7966,7843,7696,7573,7905,7635,421,2340,500,5470,10,1,84245931,6655,-29.04,4.19,12,0.23,-272.00,1885.00,13623,20250106,-42.01,4782,20240520,65.20,13623,-42.01,20250106,5230,51.05,20250321,14300,-44.76,20250106,5020,57.37,20240520,0.38,Y,115450,500,421 억,,5289852,N,N,47131,N,00,N
+20250513,130743,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7970,150,2,1.92,1222001665,152811,84.69,7780,8160,7720,10160,5480,7820,7996.82,6.28,0,24813,8113,7966,7843,7696,7573,7905,7635,421,2340,500,5470,10,1,84245931,6714,-29.30,4.23,12,0.18,-272.00,1885.00,13623,20250106,-41.50,4782,20240520,66.67,13623,-41.50,20250106,5230,52.39,20250321,14300,-44.27,20250106,5020,58.76,20240520,0.38,Y,115450,500,421 억,,5289852,N,N,47131,N,00,N
+20250513,120745,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7900,80,2,1.02,1077640055,134623,74.61,7780,8160,7720,10160,5480,7820,8004.87,6.28,0,31562,8113,7966,7843,7696,7573,7905,7635,421,2340,500,5470,10,1,84245931,6655,-29.04,4.19,12,0.16,-272.00,1885.00,13623,20250106,-42.01,4782,20240520,65.20,13623,-42.01,20250106,5230,51.05,20250321,14300,-44.76,20250106,5020,57.37,20240520,0.38,Y,115450,500,421 억,,5289852,N,N,47131,N,00,N
+20250513,110744,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7950,130,2,1.66,949572115,118428,65.64,7780,8160,7720,10160,5480,7820,8018.14,6.28,0,30281,8113,7966,7843,7696,7573,7905,7635,421,2340,500,5470,10,1,84245931,6698,-29.23,4.22,12,0.14,-272.00,1885.00,13623,20250106,-41.64,4782,20240520,66.25,13623,-41.64,20250106,5230,52.01,20250321,14300,-44.41,20250106,5020,58.37,20240520,0.38,Y,115450,500,421 억,,5289852,N,N,47131,N,00,N
+20250513,100746,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8030,210,2,2.69,738439625,92126,51.06,7780,8160,7720,10160,5480,7820,8015.54,6.28,0,24302,8113,7966,7843,7696,7573,7905,7635,421,2340,500,5470,10,1,84245931,6765,-29.52,4.26,12,0.11,-272.00,1885.00,13623,20250106,-41.06,4782,20240520,67.92,13623,-41.06,20250106,5230,53.54,20250321,14300,-43.85,20250106,5020,59.96,20240520,0.38,Y,115450,500,421 억,,5289852,N,N,47131,N,00,N
+20250513,090749,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7920,100,2,1.28,134576730,17142,9.50,7780,7920,7720,10160,5480,7820,7850.70,6.28,0,6213,8113,7966,7843,7696,7573,7905,7635,421,2340,500,5470,10,1,84245931,6672,-29.12,4.20,12,0.02,-272.00,1885.00,13623,20250106,-41.86,4782,20240520,65.62,13623,-41.86,20250106,5230,51.43,20250321,14300,-44.62,20250106,5020,57.77,20240520,0.38,Y,115450,500,421 억,,5289852,N,N,47131,N,00,N
 20250512,160730,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7820,-70,5,-0.89,1408285850,180429,117.34,7990,7990,7720,10250,5530,7890,7805.21,6.29,0,4,8083,7986,7863,7766,7643,8035,7815,421,2360,500,5520,10,1,84245931,6588,-28.75,4.15,12,0.21,-272.00,1885.00,13623,20250106,-42.60,4782,20240520,63.53,13623,-42.60,20250106,5230,49.52,20250321,14300,-45.31,20250106,5020,55.78,20240520,0.37,Y,115450,500,421 억,,5294966,N,N,47131,N,00,N
 20250512,150738,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7790,-100,5,-1.27,1312286390,168135,109.34,7990,7990,7720,10250,5530,7890,7804.96,6.29,0,1426,8083,7986,7863,7766,7643,8035,7815,421,2360,500,5520,10,1,84245931,6563,-28.64,4.13,12,0.20,-272.00,1885.00,13623,20250106,-42.82,4782,20240520,62.90,13623,-42.82,20250106,5230,48.95,20250321,14300,-45.52,20250106,5020,55.18,20240520,0.37,Y,115450,500,421 억,,5294966,N,N,35829,N,00,N
 20250512,140737,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7800,-90,5,-1.14,1096412160,140463,91.35,7990,7990,7720,10250,5530,7890,7805.70,6.29,0,-3939,8083,7986,7863,7766,7643,8035,7815,421,2360,500,5520,10,1,84245931,6571,-28.68,4.14,12,0.17,-272.00,1885.00,13623,20250106,-42.74,4782,20240520,63.11,13623,-42.74,20250106,5230,49.14,20250321,14300,-45.45,20250106,5020,55.38,20240520,0.37,Y,115450,500,421 억,,5294966,N,N,35829,N,00,N
diff --git a/115480/price/prices-20250501.csv b/115480/price/prices-20250501.csv
index 03c5ba1dfd03..0854d6c8e1fa 100644
--- a/115480/price/prices-20250501.csv
+++ b/115480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160733,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,614,-7,5,-1.13,73373528,119726,198.02,621,624,607,807,435,621,612.85,0.20,0,-2470,631,626,620,615,609,628,617,303,186,500,440,1,1,60624558,372,-9.75,0.62,12,0.20,-63.00,993.00,850,20240730,-27.76,551,20250402,11.43,793,-22.57,20250113,551,11.43,20250402,850,-27.76,20240730,551,11.43,20250402,0.98,Y,115480,500,303 억,,121085,N,N,3363,N,00,N
+20250513,150742,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,613,-8,5,-1.29,68790169,112269,185.69,621,624,607,807,435,621,612.73,0.20,0,107,631,626,620,615,609,628,617,303,186,500,440,1,1,60624558,372,-9.73,0.62,12,0.19,-63.00,993.00,850,20240730,-27.88,551,20250402,11.25,793,-22.70,20250113,551,11.25,20250402,850,-27.88,20240730,551,11.25,20250402,0.98,Y,115480,500,303 억,,121085,N,N,3363,N,00,N
+20250513,140742,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,613,-8,5,-1.29,61222831,99879,165.19,621,624,607,807,435,621,612.97,0.20,0,-39,631,626,620,615,609,628,617,303,186,500,440,1,1,60624558,372,-9.73,0.62,12,0.16,-63.00,993.00,850,20240730,-27.88,551,20250402,11.25,793,-22.70,20250113,551,11.25,20250402,850,-27.88,20240730,551,11.25,20250402,0.98,Y,115480,500,303 억,,121085,N,N,3363,N,00,N
+20250513,130743,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,617,-4,5,-0.64,18275161,29632,49.01,621,624,613,807,435,621,616.74,0.20,0,-436,631,626,620,615,609,628,617,303,186,500,440,1,1,60624558,374,-9.79,0.62,12,0.05,-63.00,993.00,850,20240730,-27.41,551,20250402,11.98,793,-22.19,20250113,551,11.98,20250402,850,-27.41,20240730,551,11.98,20250402,0.98,Y,115480,500,303 억,,121085,N,N,3363,N,00,N
+20250513,120746,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,620,-1,5,-0.16,18014343,29210,48.31,621,624,613,807,435,621,616.72,0.20,0,-436,631,626,620,615,609,628,617,303,186,500,440,1,1,60624558,376,-9.84,0.62,12,0.05,-63.00,993.00,850,20240730,-27.06,551,20250402,12.52,793,-21.82,20250113,551,12.52,20250402,850,-27.06,20240730,551,12.52,20250402,0.98,Y,115480,500,303 억,,121085,N,N,3363,N,00,N
+20250513,110745,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,620,-1,5,-0.16,17596174,28536,47.20,621,624,613,807,435,621,616.63,0.20,0,-423,631,626,620,615,609,628,617,303,186,500,440,1,1,60624558,376,-9.84,0.62,12,0.05,-63.00,993.00,850,20240730,-27.06,551,20250402,12.52,793,-21.82,20250113,551,12.52,20250402,850,-27.06,20240730,551,12.52,20250402,0.98,Y,115480,500,303 억,,121085,N,N,3363,N,00,N
+20250513,100746,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,619,-2,5,-0.32,14546709,23610,39.05,621,624,613,807,435,621,616.12,0.20,0,-203,631,626,620,615,609,628,617,303,186,500,440,1,1,60624558,375,-9.83,0.62,12,0.04,-63.00,993.00,850,20240730,-27.18,551,20250402,12.34,793,-21.94,20250113,551,12.34,20250402,850,-27.18,20240730,551,12.34,20250402,0.98,Y,115480,500,303 억,,121085,N,N,3363,N,00,N
+20250513,090749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,623,2,2,0.32,70846,114,0.19,621,624,621,807,435,621,621.46,0.20,0,-1,631,626,620,615,609,628,617,303,186,500,440,1,1,60624558,378,-9.89,0.63,12,0.00,-63.00,993.00,850,20240730,-26.71,551,20250402,13.07,793,-21.44,20250113,551,13.07,20250402,850,-26.71,20240730,551,13.07,20250402,0.98,Y,115480,500,303 억,,121085,N,N,3363,N,00,N
 20250512,160730,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,621,1,2,0.16,36649409,59388,156.49,615,625,614,806,434,620,617.12,0.20,0,4052,637,628,621,612,605,625,609,303,186,500,440,1,1,60624558,376,-9.86,0.63,12,0.10,-63.00,993.00,850,20240730,-26.94,551,20250402,12.70,793,-21.69,20250113,551,12.70,20250402,850,-26.94,20240730,551,12.70,20250402,0.98,Y,115480,500,303 억,,120592,N,N,3363,N,00,N
 20250512,150739,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,622,2,2,0.32,31707483,51430,135.52,615,625,614,806,434,620,616.52,0.20,0,5990,637,628,621,612,605,625,609,303,186,500,440,1,1,60624558,377,-9.87,0.63,12,0.08,-63.00,993.00,850,20240730,-26.82,551,20250402,12.89,793,-21.56,20250113,551,12.89,20250402,850,-26.82,20240730,551,12.89,20250402,0.98,Y,115480,500,303 억,,120592,N,N,0,N,00,N
 20250512,140737,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,618,-2,5,-0.32,13469428,21851,57.58,615,625,614,806,434,620,616.42,0.20,0,-2522,637,628,621,612,605,625,609,303,186,500,440,1,1,60624558,375,-9.81,0.62,12,0.04,-63.00,993.00,850,20240730,-27.29,551,20250402,12.16,793,-22.07,20250113,551,12.16,20250402,850,-27.29,20240730,551,12.16,20250402,0.98,Y,115480,500,303 억,,120592,N,N,0,N,00,N
diff --git a/115500/price/prices-20250501.csv b/115500/price/prices-20250501.csv
index 24f65adc5da8..6a1786c2a5f9 100644
--- a/115500/price/prices-20250501.csv
+++ b/115500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,-10,5,-0.09,1162536150,103014,83.98,11310,11410,11210,14700,7920,11310,11285.16,0.95,0,14316,11603,11456,11303,11156,11003,11530,11230,60,3390,500,7010,10,1,12000000,1356,67.66,7.18,12,0.86,167.00,1573.00,16380,20250106,-31.01,4800,20240805,135.42,16380,-31.01,20250106,9110,24.04,20250409,16380,-31.01,20250106,4800,135.42,20240805,3.43,Y,115500,500,60 억,,114533,N,N,1253,N,00,N
+20250513,150742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11280,-30,5,-0.27,1099701700,97445,79.44,11310,11410,11210,14700,7920,11310,11285.29,0.95,0,14397,11603,11456,11303,11156,11003,11530,11230,60,3390,500,7010,10,1,12000000,1354,67.54,7.17,12,0.81,167.00,1573.00,16380,20250106,-31.14,4800,20240805,135.00,16380,-31.14,20250106,9110,23.82,20250409,16380,-31.14,20250106,4800,135.00,20240805,3.43,Y,115500,500,60 억,,114533,N,N,9969,N,00,N
+20250513,140743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11310,0,3,0.00,982372585,87052,70.96,11310,11410,11210,14700,7920,11310,11284.81,0.95,0,12268,11603,11456,11303,11156,11003,11530,11230,60,3390,500,7010,10,1,12000000,1357,67.72,7.19,12,0.73,167.00,1573.00,16380,20250106,-30.95,4800,20240805,135.62,16380,-30.95,20250106,9110,24.15,20250409,16380,-30.95,20250106,4800,135.62,20240805,3.43,Y,115500,500,60 억,,114533,N,N,9969,N,00,N
+20250513,130744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11330,20,2,0.18,919865925,81522,66.46,11310,11410,11210,14700,7920,11310,11283.56,0.95,0,12451,11603,11456,11303,11156,11003,11530,11230,60,3390,500,7010,10,1,12000000,1360,67.84,7.20,12,0.68,167.00,1573.00,16380,20250106,-30.83,4800,20240805,136.04,16380,-30.83,20250106,9110,24.37,20250409,16380,-30.83,20250106,4800,136.04,20240805,3.43,Y,115500,500,60 억,,114533,N,N,9969,N,00,N
+20250513,120746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11330,20,2,0.18,850529825,75395,61.46,11310,11410,11210,14700,7920,11310,11280.88,0.95,0,9962,11603,11456,11303,11156,11003,11530,11230,60,3390,500,7010,10,1,12000000,1360,67.84,7.20,12,0.63,167.00,1573.00,16380,20250106,-30.83,4800,20240805,136.04,16380,-30.83,20250106,9110,24.37,20250409,16380,-30.83,20250106,4800,136.04,20240805,3.43,Y,115500,500,60 억,,114533,N,N,9969,N,00,N
+20250513,110745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11290,-20,5,-0.18,755880795,67033,54.64,11310,11410,11210,14700,7920,11310,11276.11,0.95,0,5767,11603,11456,11303,11156,11003,11530,11230,60,3390,500,7010,10,1,12000000,1355,67.60,7.18,12,0.56,167.00,1573.00,16380,20250106,-31.07,4800,20240805,135.21,16380,-31.07,20250106,9110,23.93,20250409,16380,-31.07,20250106,4800,135.21,20240805,3.43,Y,115500,500,60 억,,114533,N,N,9969,N,00,N
+20250513,100747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11270,-40,5,-0.35,426201915,37744,30.77,11310,11410,11240,14700,7920,11310,11291.78,0.95,0,-84,11603,11456,11303,11156,11003,11530,11230,60,3390,500,7010,10,1,12000000,1352,67.49,7.16,12,0.31,167.00,1573.00,16380,20250106,-31.20,4800,20240805,134.79,16380,-31.20,20250106,9110,23.71,20250409,16380,-31.20,20250106,4800,134.79,20240805,3.43,Y,115500,500,60 억,,114533,N,N,9969,N,00,N
+20250513,090749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11330,20,2,0.18,118875955,10500,8.56,11310,11410,11300,14700,7920,11310,11321.84,0.95,0,-3822,11603,11456,11303,11156,11003,11530,11230,60,3390,500,7010,10,1,12000000,1360,67.84,7.20,12,0.09,167.00,1573.00,16380,20250106,-30.83,4800,20240805,136.04,16380,-30.83,20250106,9110,24.37,20250409,16380,-30.83,20250106,4800,136.04,20240805,3.43,Y,115500,500,60 억,,114533,N,N,9969,N,00,N
 20250512,160731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11310,60,2,0.53,1333171450,117806,33.49,11260,11450,11150,14620,7880,11250,11316.73,0.71,0,30672,12016,11632,11386,11002,10756,11510,10880,60,3370,500,6970,10,1,12000000,1357,67.72,7.19,12,0.98,167.00,1573.00,16380,20250106,-30.95,4800,20240805,135.62,16380,-30.95,20250106,9110,24.15,20250409,16380,-30.95,20250106,4800,135.62,20240805,3.39,Y,115500,500,60 억,,85012,N,N,9969,N,00,N
 20250512,150739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11280,30,2,0.27,1275462250,112699,32.04,11260,11450,11150,14620,7880,11250,11317.48,0.71,0,28324,12016,11632,11386,11002,10756,11510,10880,60,3370,500,6970,10,1,12000000,1354,67.54,7.17,12,0.94,167.00,1573.00,16380,20250106,-31.14,4800,20240805,135.00,16380,-31.14,20250106,9110,23.82,20250409,16380,-31.14,20250106,4800,135.00,20240805,3.39,Y,115500,500,60 억,,85012,N,N,15294,N,00,N
 20250512,140737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11370,120,2,1.07,1093152905,96583,27.46,11260,11450,11150,14620,7880,11250,11318.35,0.71,0,25047,12016,11632,11386,11002,10756,11510,10880,60,3370,500,6970,10,1,12000000,1364,68.08,7.23,12,0.80,167.00,1573.00,16380,20250106,-30.59,4800,20240805,136.88,16380,-30.59,20250106,9110,24.81,20250409,16380,-30.59,20250106,4800,136.88,20240805,3.39,Y,115500,500,60 억,,85012,N,N,15294,N,00,N
diff --git a/115530/price/prices-20250501.csv b/115530/price/prices-20250501.csv
index 8caf7738c7be..4973e606b29f 100644
--- a/115530/price/prices-20250501.csv
+++ b/115530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,349,3,2,0.87,87517633,252874,97.68,338,361,338,449,243,346,346.09,0.46,0,-3403,359,352,342,335,325,356,339,68,103,100,240,1,1,67963000,237,-10.58,2.44,12,0.37,-33.00,143.00,650,20240826,-46.31,292,20250422,19.52,439,-20.50,20250226,292,19.52,20250422,650,-46.31,20240826,292,19.52,20250422,0.00,Y,115530,100,67 억,,313448,N,N,2770,N,00,N
+20250513,150743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,355,9,2,2.60,86332992,249499,96.37,338,361,338,449,243,346,346.03,0.46,0,-3408,359,352,342,335,325,356,339,68,103,100,240,1,1,67963000,241,-10.76,2.48,12,0.37,-33.00,143.00,650,20240826,-45.38,292,20250422,21.58,439,-19.13,20250226,292,21.58,20250422,650,-45.38,20240826,292,21.58,20250422,0.00,Y,115530,100,67 억,,313448,N,N,21232,N,00,N
+20250513,140743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,351,5,2,1.45,75942968,220067,85.00,338,361,338,449,243,346,345.09,0.46,0,540,359,352,342,335,325,356,339,68,103,100,240,1,1,67963000,239,-10.64,2.45,12,0.32,-33.00,143.00,650,20240826,-46.00,292,20250422,20.21,439,-20.05,20250226,292,20.21,20250422,650,-46.00,20240826,292,20.21,20250422,0.00,Y,115530,100,67 억,,313448,N,N,21232,N,00,N
+20250513,130744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,348,2,2,0.58,71631223,207695,80.22,338,361,338,449,243,346,344.89,0.46,0,875,359,352,342,335,325,356,339,68,103,100,240,1,1,67963000,237,-10.55,2.43,12,0.31,-33.00,143.00,650,20240826,-46.46,292,20250422,19.18,439,-20.73,20250226,292,19.18,20250422,650,-46.46,20240826,292,19.18,20250422,0.00,Y,115530,100,67 억,,313448,N,N,21232,N,00,N
+20250513,120746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,345,-1,5,-0.29,65446076,189901,73.35,338,361,338,449,243,346,344.63,0.46,0,12385,359,352,342,335,325,356,339,68,103,100,240,1,1,67963000,234,-10.45,2.41,12,0.28,-33.00,143.00,650,20240826,-46.92,292,20250422,18.15,439,-21.41,20250226,292,18.15,20250422,650,-46.92,20240826,292,18.15,20250422,0.00,Y,115530,100,67 억,,313448,N,N,21232,N,00,N
+20250513,110745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,347,1,2,0.29,62880438,182423,70.46,338,361,338,449,243,346,344.70,0.46,0,12294,359,352,342,335,325,356,339,68,103,100,240,1,1,67963000,236,-10.52,2.43,12,0.27,-33.00,143.00,650,20240826,-46.62,292,20250422,18.84,439,-20.96,20250226,292,18.84,20250422,650,-46.62,20240826,292,18.84,20250422,0.00,Y,115530,100,67 억,,313448,N,N,21232,N,00,N
+20250513,100747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,347,1,2,0.29,23025117,67472,26.06,338,350,338,449,243,346,341.25,0.46,0,1200,359,352,342,335,325,356,339,68,103,100,240,1,1,67963000,236,-10.52,2.43,12,0.10,-33.00,143.00,650,20240826,-46.62,292,20250422,18.84,439,-20.96,20250226,292,18.84,20250422,650,-46.62,20240826,292,18.84,20250422,0.00,Y,115530,100,67 억,,313448,N,N,21232,N,00,N
+20250513,090749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,344,-2,5,-0.58,15225777,44926,17.35,338,346,338,449,243,346,338.91,0.46,0,199,359,352,342,335,325,356,339,68,103,100,240,1,1,67963000,234,-10.42,2.41,12,0.07,-33.00,143.00,650,20240826,-47.08,292,20250422,17.81,439,-21.64,20250226,292,17.81,20250422,650,-47.08,20240826,292,17.81,20250422,0.00,Y,115530,100,67 억,,313448,N,N,21232,N,00,N
 20250512,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,346,2,2,0.58,89018731,258881,75.82,344,349,332,447,241,344,343.86,0.48,0,-9532,386,364,343,321,300,354,311,68,103,100,240,1,1,67963000,235,-10.48,2.42,12,0.38,-33.00,143.00,650,20240826,-46.77,292,20250422,18.49,439,-21.18,20250226,292,18.49,20250422,650,-46.77,20240826,292,18.49,20250422,0.00,Y,115530,100,67 억,,326413,N,N,21232,N,00,N
 20250512,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,347,3,2,0.87,87445708,254335,74.49,344,349,332,447,241,344,343.82,0.48,0,-10223,386,364,343,321,300,354,311,68,103,100,240,1,1,67963000,236,-10.52,2.43,12,0.37,-33.00,143.00,650,20240826,-46.62,292,20250422,18.84,439,-20.96,20250226,292,18.84,20250422,650,-46.62,20240826,292,18.84,20250422,0.00,Y,115530,100,67 억,,326413,N,N,16356,N,00,N
 20250512,140737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,347,3,2,0.87,71423874,208092,60.95,344,349,332,447,241,344,343.23,0.48,0,-20414,386,364,343,321,300,354,311,68,103,100,240,1,1,67963000,236,-10.52,2.43,12,0.31,-33.00,143.00,650,20240826,-46.62,292,20250422,18.84,439,-20.96,20250226,292,18.84,20250422,650,-46.62,20240826,292,18.84,20250422,0.00,Y,115530,100,67 억,,326413,N,N,16356,N,00,N
diff --git a/115570/price/prices-20250501.csv b/115570/price/prices-20250501.csv
index 4e02621bc31c..5828675cc8f3 100644
--- a/115570/price/prices-20250501.csv
+++ b/115570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2625,50,2,1.94,86189790,32907,256.25,2625,2650,2600,3345,1805,2575,2619.19,1.91,0,-5351,2661,2617,2561,2517,2461,2640,2540,40,770,500,1640,5,1,7984508,210,4.51,0.31,12,0.41,582.00,8454.00,3700,20241118,-29.05,2210,20240805,18.78,2850,-7.89,20250324,2240,17.19,20250304,3700,-29.05,20241118,2210,18.78,20240805,0.01,Y,115570,500,39 억,,152169,N,N,0,N,00,N
+20250513,150743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,65,2,2.52,84533265,32276,251.33,2625,2650,2600,3345,1805,2575,2619.08,1.91,0,-4932,2661,2617,2561,2517,2461,2640,2540,40,770,500,1640,5,1,7984508,211,4.54,0.31,12,0.40,582.00,8454.00,3700,20241118,-28.65,2210,20240805,19.46,2850,-7.37,20250324,2240,17.86,20250304,3700,-28.65,20241118,2210,19.46,20240805,0.01,Y,115570,500,39 억,,152169,N,N,0,N,00,N
+20250513,140743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,35,2,1.36,63275220,24177,188.27,2625,2635,2600,3345,1805,2575,2617.17,1.91,0,-7584,2661,2617,2561,2517,2461,2640,2540,40,770,500,1640,5,1,7984508,208,4.48,0.31,12,0.30,582.00,8454.00,3700,20241118,-29.46,2210,20240805,18.10,2850,-8.42,20250324,2240,16.52,20250304,3700,-29.46,20241118,2210,18.10,20240805,0.01,Y,115570,500,39 억,,152169,N,N,0,N,00,N
+20250513,130744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,40,2,1.55,63220310,24156,188.10,2625,2635,2600,3345,1805,2575,2617.17,1.91,0,-7588,2661,2617,2561,2517,2461,2640,2540,40,770,500,1640,5,1,7984508,209,4.49,0.31,12,0.30,582.00,8454.00,3700,20241118,-29.32,2210,20240805,18.33,2850,-8.25,20250324,2240,16.74,20250304,3700,-29.32,20241118,2210,18.33,20240805,0.01,Y,115570,500,39 억,,152169,N,N,0,N,00,N
+20250513,120746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2625,50,2,1.94,57141360,21832,170.00,2625,2635,2600,3345,1805,2575,2617.32,1.91,0,-7358,2661,2617,2561,2517,2461,2640,2540,40,770,500,1640,5,1,7984508,210,4.51,0.31,12,0.27,582.00,8454.00,3700,20241118,-29.05,2210,20240805,18.78,2850,-7.89,20250324,2240,17.19,20250304,3700,-29.05,20241118,2210,18.78,20240805,0.01,Y,115570,500,39 억,,152169,N,N,0,N,00,N
+20250513,110745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,45,2,1.75,35567925,13577,105.72,2625,2635,2600,3345,1805,2575,2619.72,1.91,0,-6024,2661,2617,2561,2517,2461,2640,2540,40,770,500,1640,5,1,7984508,209,4.50,0.31,12,0.17,582.00,8454.00,3700,20241118,-29.19,2210,20240805,18.55,2850,-8.07,20250324,2240,16.96,20250304,3700,-29.19,20241118,2210,18.55,20240805,0.01,Y,115570,500,39 억,,152169,N,N,0,N,00,N
+20250513,100747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,25,2,0.97,19044000,7261,56.54,2625,2635,2600,3345,1805,2575,2622.78,1.91,0,-3217,2661,2617,2561,2517,2461,2640,2540,40,770,500,1640,5,1,7984508,208,4.47,0.31,12,0.09,582.00,8454.00,3700,20241118,-29.73,2210,20240805,17.65,2850,-8.77,20250324,2240,16.07,20250304,3700,-29.73,20241118,2210,17.65,20240805,0.01,Y,115570,500,39 억,,152169,N,N,0,N,00,N
+20250513,090750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2630,55,2,2.14,5394325,2057,16.02,2625,2630,2600,3345,1805,2575,2622.42,1.91,0,-1546,2661,2617,2561,2517,2461,2640,2540,40,770,500,1640,5,1,7984508,210,4.52,0.31,12,0.03,582.00,8454.00,3700,20241118,-28.92,2210,20240805,19.00,2850,-7.72,20250324,2240,17.41,20250304,3700,-28.92,20241118,2210,19.00,20240805,0.01,Y,115570,500,39 억,,152169,N,N,0,N,00,N
 20250512,160731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,35,2,1.38,32982240,12838,66.74,2505,2605,2505,3300,1780,2540,2569.11,1.91,0,-214,2640,2590,2550,2500,2460,2570,2480,40,760,500,1620,5,1,7984508,206,4.42,0.30,12,0.16,582.00,8454.00,3700,20241118,-30.41,2210,20240805,16.52,2850,-9.65,20250324,2240,14.96,20250304,3700,-30.41,20241118,2210,16.52,20240805,0.01,Y,115570,500,39 억,,152425,N,N,0,N,00,N
 20250512,150739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,35,2,1.38,32348330,12592,65.46,2505,2605,2505,3300,1780,2540,2568.96,1.91,0,-100,2640,2590,2550,2500,2460,2570,2480,40,760,500,1620,5,1,7984508,206,4.42,0.30,12,0.16,582.00,8454.00,3700,20241118,-30.41,2210,20240805,16.52,2850,-9.65,20250324,2240,14.96,20250304,3700,-30.41,20241118,2210,16.52,20240805,0.01,Y,115570,500,39 억,,152425,N,N,0,N,00,N
 20250512,140738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,45,2,1.77,25922430,10101,52.51,2505,2605,2505,3300,1780,2540,2566.32,1.91,0,-271,2640,2590,2550,2500,2460,2570,2480,40,760,500,1620,5,1,7984508,206,4.44,0.31,12,0.13,582.00,8454.00,3700,20241118,-30.14,2210,20240805,16.97,2850,-9.30,20250324,2240,15.40,20250304,3700,-30.14,20241118,2210,16.97,20240805,0.01,Y,115570,500,39 억,,152425,N,N,0,N,00,N
diff --git a/115610/price/prices-20250501.csv b/115610/price/prices-20250501.csv
index c01a63f1e4d4..b2104810db56 100644
--- a/115610/price/prices-20250501.csv
+++ b/115610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1615,15,2,0.94,249846839,155925,216.74,1600,1631,1581,2080,1120,1600,1602.35,3.90,0,21532,1614,1607,1593,1586,1572,1610,1589,87,480,500,1080,1,1,17337538,280,-6.99,5.42,12,0.90,-231.00,298.00,4550,20250131,-64.51,1498,20250407,7.81,4550,-64.51,20250131,1498,7.81,20250407,4550,-64.51,20250131,1498,7.81,20250407,1.56,Y,115610,500,86 억,,675614,N,N,25130,N,00,N
+20250513,150743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1624,24,2,1.50,246867308,154080,214.18,1600,1631,1581,2080,1120,1600,1602.20,3.90,0,22273,1614,1607,1593,1586,1572,1610,1589,87,480,500,1080,1,1,17337538,282,-7.03,5.45,12,0.89,-231.00,298.00,4550,20250131,-64.31,1498,20250407,8.41,4550,-64.31,20250131,1498,8.41,20250407,4550,-64.31,20250131,1498,8.41,20250407,1.56,Y,115610,500,86 억,,675614,N,N,12433,N,00,N
+20250513,140744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1588,-12,5,-0.75,226715312,141523,196.72,1600,1631,1581,2080,1120,1600,1601.97,3.90,0,25262,1614,1607,1593,1586,1572,1610,1589,87,480,500,1080,1,1,17337538,275,-6.87,5.33,12,0.82,-231.00,298.00,4550,20250131,-65.10,1498,20250407,6.01,4550,-65.10,20250131,1498,6.01,20250407,4550,-65.10,20250131,1498,6.01,20250407,1.56,Y,115610,500,86 억,,675614,N,N,12433,N,00,N
+20250513,130744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1605,5,2,0.31,211385973,131911,183.36,1600,1631,1581,2080,1120,1600,1602.49,3.90,0,29257,1614,1607,1593,1586,1572,1610,1589,87,480,500,1080,1,1,17337538,278,-6.95,5.39,12,0.76,-231.00,298.00,4550,20250131,-64.73,1498,20250407,7.14,4550,-64.73,20250131,1498,7.14,20250407,4550,-64.73,20250131,1498,7.14,20250407,1.56,Y,115610,500,86 억,,675614,N,N,12433,N,00,N
+20250513,120747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1609,9,2,0.56,202346804,126270,175.52,1600,1631,1581,2080,1120,1600,1602.50,3.90,0,28416,1614,1607,1593,1586,1572,1610,1589,87,480,500,1080,1,1,17337538,279,-6.97,5.40,12,0.73,-231.00,298.00,4550,20250131,-64.64,1498,20250407,7.41,4550,-64.64,20250131,1498,7.41,20250407,4550,-64.64,20250131,1498,7.41,20250407,1.56,Y,115610,500,86 억,,675614,N,N,12433,N,00,N
+20250513,110746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1613,13,2,0.81,183966258,114835,159.63,1600,1631,1581,2080,1120,1600,1602.01,3.90,0,26623,1614,1607,1593,1586,1572,1610,1589,87,480,500,1080,1,1,17337538,280,-6.98,5.41,12,0.66,-231.00,298.00,4550,20250131,-64.55,1498,20250407,7.68,4550,-64.55,20250131,1498,7.68,20250407,4550,-64.55,20250131,1498,7.68,20250407,1.56,Y,115610,500,86 억,,675614,N,N,12433,N,00,N
+20250513,100747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1603,3,2,0.19,75355728,47335,65.80,1600,1610,1581,2080,1120,1600,1591.95,3.90,0,22313,1614,1607,1593,1586,1572,1610,1589,87,480,500,1080,1,1,17337538,278,-6.94,5.38,12,0.27,-231.00,298.00,4550,20250131,-64.77,1498,20250407,7.01,4550,-64.77,20250131,1498,7.01,20250407,4550,-64.77,20250131,1498,7.01,20250407,1.56,Y,115610,500,86 억,,675614,N,N,12433,N,00,N
+20250513,090750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1608,8,2,0.50,10403698,6502,9.04,1600,1610,1600,2080,1120,1600,1600.08,3.90,0,-644,1614,1607,1593,1586,1572,1610,1589,87,480,500,1080,1,1,17337538,279,-6.96,5.40,12,0.04,-231.00,298.00,4550,20250131,-64.66,1498,20250407,7.34,4550,-64.66,20250131,1498,7.34,20250407,4550,-64.66,20250131,1498,7.34,20250407,1.56,Y,115610,500,86 억,,675614,N,N,12433,N,00,N
 20250512,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1600,21,2,1.33,113389520,71469,106.43,1583,1600,1579,2050,1106,1579,1586.55,3.80,0,15902,1645,1611,1588,1554,1531,1600,1543,87,471,500,1070,1,1,17337538,277,-6.93,5.37,12,0.41,-231.00,298.00,4550,20250131,-64.84,1498,20250407,6.81,4550,-64.84,20250131,1498,6.81,20250407,4550,-64.84,20250131,1498,6.81,20250407,1.65,Y,115610,500,86 억,,658396,N,N,12433,N,00,N
 20250512,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1589,10,2,0.63,84390658,53235,79.28,1583,1598,1579,2050,1106,1579,1585.25,3.80,0,1144,1645,1611,1588,1554,1531,1600,1543,87,471,500,1070,1,1,17337538,275,-6.88,5.33,12,0.31,-231.00,298.00,4550,20250131,-65.08,1498,20250407,6.07,4550,-65.08,20250131,1498,6.07,20250407,4550,-65.08,20250131,1498,6.07,20250407,1.65,Y,115610,500,86 억,,658396,N,N,11177,N,00,N
 20250512,140738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1585,6,2,0.38,76920053,48531,72.27,1583,1598,1579,2050,1106,1579,1584.97,3.80,0,2201,1645,1611,1588,1554,1531,1600,1543,87,471,500,1070,1,1,17337538,275,-6.86,5.32,12,0.28,-231.00,298.00,4550,20250131,-65.16,1498,20250407,5.81,4550,-65.16,20250131,1498,5.81,20250407,4550,-65.16,20250131,1498,5.81,20250407,1.65,Y,115610,500,86 억,,658396,N,N,11177,N,00,N
diff --git a/116100/price/prices-20250501.csv b/116100/price/prices-20250501.csv
index dfec53dbbff6..57c59792ab25 100644
--- a/116100/price/prices-20250501.csv
+++ b/116100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160734,53,100.00,KONEX,,,N,N,N,N, ,N,1089,-1,5,-0.09,65340,60,41.67,1089,1089,1089,1253,927,1090,1089.00,0.00,0,0,1222,1156,1032,966,842,1189,999,37,163,500,650,1,1,7439986,81,8.64,0.40,12,0.00,126.00,2732.00,2195,20240726,-50.39,530,20250203,105.47,1640,-33.60,20250429,530,105.47,20250203,2195,-50.39,20240726,530,105.47,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
+20250513,150744,53,100.00,KONEX,,,N,N,N,N, ,N,1089,-1,5,-0.09,10890,10,6.94,1089,1089,1089,1253,927,1090,1089.00,0.00,0,0,1222,1156,1032,966,842,1189,999,37,163,500,650,1,1,7439986,81,8.64,0.40,12,0.00,126.00,2732.00,2195,20240726,-50.39,530,20250203,105.47,1640,-33.60,20250429,530,105.47,20250203,2195,-50.39,20240726,530,105.47,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
+20250513,140744,53,100.00,KONEX,,,N,N,N,N, ,N,1089,-1,5,-0.09,10890,10,6.94,1089,1089,1089,1253,927,1090,1089.00,0.00,0,0,1222,1156,1032,966,842,1189,999,37,163,500,650,1,1,7439986,81,8.64,0.40,12,0.00,126.00,2732.00,2195,20240726,-50.39,530,20250203,105.47,1640,-33.60,20250429,530,105.47,20250203,2195,-50.39,20240726,530,105.47,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
+20250513,130745,53,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1222,1156,1032,966,842,1189,999,37,163,500,650,1,1,7439986,81,8.65,0.40,12,0.00,126.00,2732.00,2195,20240726,-50.34,530,20250203,105.66,1640,-33.54,20250429,530,105.66,20250203,2195,-50.34,20240726,530,105.66,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
+20250513,120747,53,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1222,1156,1032,966,842,1189,999,37,163,500,650,1,1,7439986,81,8.65,0.40,12,0.00,126.00,2732.00,2195,20240726,-50.34,530,20250203,105.66,1640,-33.54,20250429,530,105.66,20250203,2195,-50.34,20240726,530,105.66,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
+20250513,110746,53,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1222,1156,1032,966,842,1189,999,37,163,500,650,1,1,7439986,81,8.65,0.40,12,0.00,126.00,2732.00,2195,20240726,-50.34,530,20250203,105.66,1640,-33.54,20250429,530,105.66,20250203,2195,-50.34,20240726,530,105.66,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
+20250513,100748,53,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1222,1156,1032,966,842,1189,999,37,163,500,650,1,1,7439986,81,8.65,0.40,12,0.00,126.00,2732.00,2195,20240726,-50.34,530,20250203,105.66,1640,-33.54,20250429,530,105.66,20250203,2195,-50.34,20240726,530,105.66,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
+20250513,090750,53,100.00,KONEX,,,N,N,N,N, ,N,1090,0,3,0.00,0,0,0.00,0,0,0,1253,927,1090,0.00,0.00,0,0,1222,1156,1032,966,842,1189,999,37,163,500,650,1,1,7439986,81,8.65,0.40,12,0.00,126.00,2732.00,2195,20240726,-50.34,530,20250203,105.66,1640,-33.54,20250429,530,105.66,20250203,2195,-50.34,20240726,530,105.66,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
 20250512,160732,53,100.00,KONEX,,,N,N,N,N, ,N,1090,22,2,2.06,154424,144,14400.00,908,1098,908,1228,908,1068,1072.39,0.00,0,0,1068,1068,1068,1068,1068,1068,1068,37,160,500,640,1,1,7439986,81,8.65,0.40,12,0.00,126.00,2732.00,2195,20240726,-50.34,530,20250203,105.66,1640,-33.54,20250429,530,105.66,20250203,2195,-50.34,20240726,530,105.66,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
 20250512,150740,53,100.00,KONEX,,,N,N,N,N, ,N,1098,30,2,2.81,72674,69,6900.00,908,1098,908,1228,908,1068,1053.25,0.00,0,0,1068,1068,1068,1068,1068,1068,1068,37,160,500,640,1,1,7439986,82,8.71,0.40,12,0.00,126.00,2732.00,2195,20240726,-49.98,530,20250203,107.17,1640,-33.05,20250429,530,107.17,20250203,2195,-49.98,20240726,530,107.17,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
 20250512,140738,53,100.00,KONEX,,,N,N,N,N, ,N,1098,30,2,2.81,72674,69,6900.00,908,1098,908,1228,908,1068,1053.25,0.00,0,0,1068,1068,1068,1068,1068,1068,1068,37,160,500,640,1,1,7439986,82,8.71,0.40,12,0.00,126.00,2732.00,2195,20240726,-49.98,530,20250203,107.17,1640,-33.05,20250429,530,107.17,20250203,2195,-49.98,20240726,530,107.17,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
diff --git a/117580/price/prices-20250501.csv b/117580/price/prices-20250501.csv
index 0fc30884d410..b6b93642a66d 100644
--- a/117580/price/prices-20250501.csv
+++ b/117580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160734,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7630,30,2,0.39,125978340,16557,71.68,7550,7650,7550,9880,5320,7600,7608.77,0.00,0,-1094,7726,7662,7606,7542,7486,7635,7515,275,2280,1000,4860,10,1,27500000,2098,12.15,0.63,12,0.06,628.00,12031.00,14100,20240604,-45.89,7250,20250409,5.24,9230,-17.33,20250203,7250,5.24,20250409,14100,-45.89,20240604,7250,5.24,20250409,1.72,Y,117580,1000,275 억,,0,N,N,1485,N,00,N
+20250513,150744,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7640,40,2,0.53,121417180,15959,69.09,7550,7650,7550,9880,5320,7600,7608.07,0.00,0,-1105,7726,7662,7606,7542,7486,7635,7515,275,2280,1000,4860,10,1,27500000,2101,12.17,0.64,12,0.06,628.00,12031.00,14100,20240604,-45.82,7250,20250409,5.38,9230,-17.23,20250203,7250,5.38,20250409,14100,-45.82,20240604,7250,5.38,20250409,1.72,Y,117580,1000,275 억,,0,N,N,3607,N,00,N
+20250513,140744,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7600,0,3,0.00,115590790,15194,65.78,7550,7650,7550,9880,5320,7600,7607.66,0.00,0,-1202,7726,7662,7606,7542,7486,7635,7515,275,2280,1000,4860,10,1,27500000,2090,12.10,0.63,12,0.06,628.00,12031.00,14100,20240604,-46.10,7250,20250409,4.83,9230,-17.66,20250203,7250,4.83,20250409,14100,-46.10,20240604,7250,4.83,20250409,1.72,Y,117580,1000,275 억,,0,N,N,3607,N,00,N
+20250513,130745,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7610,10,2,0.13,102706710,13498,58.44,7550,7650,7550,9880,5320,7600,7609.03,0.00,0,-1304,7726,7662,7606,7542,7486,7635,7515,275,2280,1000,4860,10,1,27500000,2093,12.12,0.63,12,0.05,628.00,12031.00,14100,20240604,-46.03,7250,20250409,4.97,9230,-17.55,20250203,7250,4.97,20250409,14100,-46.03,20240604,7250,4.97,20250409,1.72,Y,117580,1000,275 억,,0,N,N,3607,N,00,N
+20250513,120747,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7600,0,3,0.00,98257290,12913,55.90,7550,7650,7550,9880,5320,7600,7609.18,0.00,0,-1492,7726,7662,7606,7542,7486,7635,7515,275,2280,1000,4860,10,1,27500000,2090,12.10,0.63,12,0.05,628.00,12031.00,14100,20240604,-46.10,7250,20250409,4.83,9230,-17.66,20250203,7250,4.83,20250409,14100,-46.10,20240604,7250,4.83,20250409,1.72,Y,117580,1000,275 억,,0,N,N,3607,N,00,N
+20250513,110746,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7620,20,2,0.26,87281310,11470,49.66,7550,7650,7550,9880,5320,7600,7609.53,0.00,0,-1762,7726,7662,7606,7542,7486,7635,7515,275,2280,1000,4860,10,1,27500000,2096,12.13,0.63,12,0.04,628.00,12031.00,14100,20240604,-45.96,7250,20250409,5.10,9230,-17.44,20250203,7250,5.10,20250409,14100,-45.96,20240604,7250,5.10,20250409,1.72,Y,117580,1000,275 억,,0,N,N,3607,N,00,N
+20250513,100748,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7640,40,2,0.53,62068150,8158,35.32,7550,7650,7550,9880,5320,7600,7608.26,0.00,0,-2373,7726,7662,7606,7542,7486,7635,7515,275,2280,1000,4860,10,1,27500000,2101,12.17,0.64,12,0.03,628.00,12031.00,14100,20240604,-45.82,7250,20250409,5.38,9230,-17.23,20250203,7250,5.38,20250409,14100,-45.82,20240604,7250,5.38,20250409,1.72,Y,117580,1000,275 억,,0,N,N,3607,N,00,N
+20250513,090750,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7640,40,2,0.53,13835230,1830,7.92,7550,7640,7550,9880,5320,7600,7560.23,0.00,0,187,7726,7662,7606,7542,7486,7635,7515,275,2280,1000,4860,10,1,27500000,2101,12.17,0.64,12,0.01,628.00,12031.00,14100,20240604,-45.82,7250,20250409,5.38,9230,-17.23,20250203,7250,5.38,20250409,14100,-45.82,20240604,7250,5.38,20250409,1.72,Y,117580,1000,275 억,,0,N,N,3607,N,00,N
 20250512,160732,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7600,-30,5,-0.39,175358230,23099,118.98,7630,7670,7550,9910,5350,7630,7591.59,0.00,0,-3914,7770,7700,7650,7580,7530,7675,7555,275,2280,1000,4880,10,1,27500000,2090,12.10,0.63,12,0.08,628.00,12031.00,14100,20240604,-46.10,7250,20250409,4.83,9230,-17.66,20250203,7250,4.83,20250409,14100,-46.10,20240604,7250,4.83,20250409,1.74,Y,117580,1000,275 억,,0,N,N,3607,N,00,N
 20250512,150740,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7600,-30,5,-0.39,166864930,21981,113.22,7630,7670,7550,9910,5350,7630,7591.33,0.00,0,-3694,7770,7700,7650,7580,7530,7675,7555,275,2280,1000,4880,10,1,27500000,2090,12.10,0.63,12,0.08,628.00,12031.00,14100,20240604,-46.10,7250,20250409,4.83,9230,-17.66,20250203,7250,4.83,20250409,14100,-46.10,20240604,7250,4.83,20250409,1.74,Y,117580,1000,275 억,,0,N,N,2467,N,00,N
 20250512,140738,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7600,-30,5,-0.39,139991310,18443,94.99,7630,7670,7550,9910,5350,7630,7590.48,0.00,0,-3836,7770,7700,7650,7580,7530,7675,7555,275,2280,1000,4880,10,1,27500000,2090,12.10,0.63,12,0.07,628.00,12031.00,14100,20240604,-46.10,7250,20250409,4.83,9230,-17.66,20250203,7250,4.83,20250409,14100,-46.10,20240604,7250,4.83,20250409,1.74,Y,117580,1000,275 억,,0,N,N,2467,N,00,N
diff --git a/117670/price/prices-20250501.csv b/117670/price/prices-20250501.csv
index e70b99289b94..b239e20315d5 100644
--- a/117670/price/prices-20250501.csv
+++ b/117670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160734,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,774,13,2,1.71,58225479,75025,157.95,800,800,761,989,533,761,776.08,0.78,0,21310,783,771,765,753,747,769,751,310,228,500,0,1,1,61394681,475,-3.67,1.13,12,0.12,-211.00,684.00,1720,20250210,-55.00,751,20250415,3.06,1720,-55.00,20250210,751,3.06,20250415,1720,-55.00,20250210,751,3.06,20250415,0.00,Y,117670,500,310 억,,479891,N,N,6816,N,00,N
+20250513,150744,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,774,13,2,1.71,57613647,74234,156.29,800,800,761,989,533,761,776.11,0.78,0,21281,783,771,765,753,747,769,751,310,228,500,0,1,1,61394681,475,-3.67,1.13,12,0.12,-211.00,684.00,1720,20250210,-55.00,751,20250415,3.06,1720,-55.00,20250210,751,3.06,20250415,1720,-55.00,20250210,751,3.06,20250415,0.00,Y,117670,500,310 억,,479891,N,N,5862,N,00,N
+20250513,140744,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,771,10,2,1.31,53881915,69390,146.09,800,800,761,989,533,761,776.51,0.78,0,23495,783,771,765,753,747,769,751,310,228,500,0,1,1,61394681,473,-3.65,1.13,12,0.11,-211.00,684.00,1720,20250210,-55.17,751,20250415,2.66,1720,-55.17,20250210,751,2.66,20250415,1720,-55.17,20250210,751,2.66,20250415,0.00,Y,117670,500,310 억,,479891,N,N,5862,N,00,N
+20250513,130745,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,775,14,2,1.84,43306641,55723,117.32,800,800,761,989,533,761,777.18,0.78,0,25059,783,771,765,753,747,769,751,310,228,500,0,1,1,61394681,476,-3.67,1.13,12,0.09,-211.00,684.00,1720,20250210,-54.94,751,20250415,3.20,1720,-54.94,20250210,751,3.20,20250415,1720,-54.94,20250210,751,3.20,20250415,0.00,Y,117670,500,310 억,,479891,N,N,5862,N,00,N
+20250513,120748,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,779,18,2,2.37,29492271,37906,79.81,800,800,761,989,533,761,778.04,0.78,0,15830,783,771,765,753,747,769,751,310,228,500,0,1,1,61394681,478,-3.69,1.14,12,0.06,-211.00,684.00,1720,20250210,-54.71,751,20250415,3.73,1720,-54.71,20250210,751,3.73,20250415,1720,-54.71,20250210,751,3.73,20250415,0.00,Y,117670,500,310 억,,479891,N,N,5862,N,00,N
+20250513,110746,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,17,2,2.23,14577246,18759,39.49,800,800,761,989,533,761,777.08,0.78,0,6135,783,771,765,753,747,769,751,310,228,500,0,1,1,61394681,478,-3.69,1.14,12,0.03,-211.00,684.00,1720,20250210,-54.77,751,20250415,3.60,1720,-54.77,20250210,751,3.60,20250415,1720,-54.77,20250210,751,3.60,20250415,0.00,Y,117670,500,310 억,,479891,N,N,5862,N,00,N
+20250513,100748,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,771,10,2,1.31,12806639,16475,34.69,800,800,761,989,533,761,777.34,0.78,0,5862,783,771,765,753,747,769,751,310,228,500,0,1,1,61394681,473,-3.65,1.13,12,0.03,-211.00,684.00,1720,20250210,-55.17,751,20250415,2.66,1720,-55.17,20250210,751,2.66,20250415,1720,-55.17,20250210,751,2.66,20250415,0.00,Y,117670,500,310 억,,479891,N,N,5862,N,00,N
+20250513,090751,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,798,37,2,4.86,590874,754,1.59,800,800,761,989,533,761,783.65,0.78,0,-3,783,771,765,753,747,769,751,310,228,500,0,1,1,61394681,490,-3.78,1.17,12,0.00,-211.00,684.00,1720,20250210,-53.60,751,20250415,6.26,1720,-53.60,20250210,751,6.26,20250415,1720,-53.60,20250210,751,6.26,20250415,0.00,Y,117670,500,310 억,,479891,N,N,5862,N,00,N
 20250512,160732,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,761,10,2,1.33,36279842,47496,39.24,777,777,759,976,526,751,763.85,0.78,0,3966,809,779,765,735,721,773,729,310,225,500,0,1,1,61394681,467,-3.61,1.11,12,0.08,-211.00,684.00,1720,20250210,-55.76,751,20250415,1.33,1720,-55.76,20250210,751,1.33,20250415,1720,-55.76,20250210,751,1.33,20250415,0.00,Y,117670,500,310 억,,475867,N,N,5862,N,00,N
 20250512,150740,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,13,2,1.73,31065688,40670,33.60,777,777,759,976,526,751,763.85,0.78,0,3672,809,779,765,735,721,773,729,310,225,500,0,1,1,61394681,469,-3.62,1.12,12,0.07,-211.00,684.00,1720,20250210,-55.58,751,20250415,1.73,1720,-55.58,20250210,751,1.73,20250415,1720,-55.58,20250210,751,1.73,20250415,0.00,Y,117670,500,310 억,,475867,N,N,8238,N,00,N
 20250512,140739,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,765,14,2,1.86,21643372,28306,23.38,777,777,760,976,526,751,764.62,0.78,0,-1094,809,779,765,735,721,773,729,310,225,500,0,1,1,61394681,470,-3.63,1.12,12,0.05,-211.00,684.00,1720,20250210,-55.52,751,20250415,1.86,1720,-55.52,20250210,751,1.86,20250415,1720,-55.52,20250210,751,1.86,20250415,0.00,Y,117670,500,310 억,,475867,N,N,8238,N,00,N
diff --git a/117730/price/prices-20250501.csv b/117730/price/prices-20250501.csv
index b38c97a224cd..ee24eaf3ca59 100644
--- a/117730/price/prices-20250501.csv
+++ b/117730/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11920,290,2,2.49,9720377810,814151,325.51,11770,12200,11710,15110,8150,11630,11939.33,1.08,0,-97231,11983,11806,11513,11336,11043,11895,11425,94,3480,500,8370,10,1,18782090,2239,-384.52,6.73,12,4.33,-31.00,1770.00,18470,20240430,-35.46,6240,20241209,91.03,17300,-31.10,20250317,7860,51.65,20250109,17340,-31.26,20240513,6240,91.03,20241209,0.07,Y,117730,500,93 억,,202983,N,N,46709,N,00,N
+20250513,150744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11900,270,2,2.32,9452599540,791673,316.53,11770,12200,11710,15110,8150,11630,11940.03,1.08,0,-95851,11983,11806,11513,11336,11043,11895,11425,94,3480,500,8370,10,1,18782090,2235,-383.87,6.72,12,4.22,-31.00,1770.00,18470,20240430,-35.57,6240,20241209,90.71,17300,-31.21,20250317,7860,51.40,20250109,17340,-31.37,20240513,6240,90.71,20241209,0.07,Y,117730,500,93 억,,202983,N,N,14206,N,00,N
+20250513,140745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11800,170,2,1.46,8511452315,712556,284.89,11770,12200,11710,15110,8150,11630,11944.96,1.08,0,-91283,11983,11806,11513,11336,11043,11895,11425,94,3480,500,8370,10,1,18782090,2216,-380.65,6.67,12,3.79,-31.00,1770.00,18470,20240430,-36.11,6240,20241209,89.10,17300,-31.79,20250317,7860,50.13,20250109,17340,-31.95,20240513,6240,89.10,20241209,0.07,Y,117730,500,93 억,,202983,N,N,14206,N,00,N
+20250513,130745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11810,180,2,1.55,8202877010,686376,274.43,11770,12200,11710,15110,8150,11630,11951.00,1.08,0,-86229,11983,11806,11513,11336,11043,11895,11425,94,3480,500,8370,10,1,18782090,2218,-380.97,6.67,12,3.65,-31.00,1770.00,18470,20240430,-36.06,6240,20241209,89.26,17300,-31.73,20250317,7860,50.25,20250109,17340,-31.89,20240513,6240,89.26,20241209,0.07,Y,117730,500,93 억,,202983,N,N,14206,N,00,N
+20250513,120748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11850,220,2,1.89,7929323805,663261,265.18,11770,12200,11710,15110,8150,11630,11955.06,1.08,0,-85543,11983,11806,11513,11336,11043,11895,11425,94,3480,500,8370,10,1,18782090,2226,-382.26,6.69,12,3.53,-31.00,1770.00,18470,20240430,-35.84,6240,20241209,89.90,17300,-31.50,20250317,7860,50.76,20250109,17340,-31.66,20240513,6240,89.90,20241209,0.07,Y,117730,500,93 억,,202983,N,N,14206,N,00,N
+20250513,110747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11850,220,2,1.89,7390480835,617829,247.02,11770,12200,11710,15110,8150,11630,11962.02,1.08,0,-81062,11983,11806,11513,11336,11043,11895,11425,94,3480,500,8370,10,1,18782090,2226,-382.26,6.69,12,3.29,-31.00,1770.00,18470,20240430,-35.84,6240,20241209,89.90,17300,-31.50,20250317,7860,50.76,20250109,17340,-31.66,20240513,6240,89.90,20241209,0.07,Y,117730,500,93 억,,202983,N,N,14206,N,00,N
+20250513,100748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11790,160,2,1.38,6509747185,543083,217.14,11770,12200,11710,15110,8150,11630,11986.65,1.08,0,-62266,11983,11806,11513,11336,11043,11895,11425,94,3480,500,8370,10,1,18782090,2214,-380.32,6.66,12,2.89,-31.00,1770.00,18470,20240430,-36.17,6240,20241209,88.94,17300,-31.85,20250317,7860,50.00,20250109,17340,-32.01,20240513,6240,88.94,20241209,0.07,Y,117730,500,93 억,,202983,N,N,14206,N,00,N
+20250513,090751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12030,400,2,3.44,972284160,81469,32.57,11770,12050,11710,15110,8150,11630,11934.41,1.08,0,4738,11983,11806,11513,11336,11043,11895,11425,94,3480,500,8370,10,1,18782090,2259,-388.06,6.80,12,0.43,-31.00,1770.00,18470,20240430,-34.87,6240,20241209,92.79,17300,-30.46,20250317,7860,53.05,20250109,17340,-30.62,20240513,6240,92.79,20241209,0.07,Y,117730,500,93 억,,202983,N,N,14206,N,00,N
 20250512,160732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11630,150,2,1.31,2854640730,248849,74.51,11510,11690,11220,14920,8040,11480,11471.27,1.04,0,9853,12286,11882,11636,11232,10986,11760,11110,94,3440,500,8260,10,1,18782090,2184,-375.16,6.57,12,1.32,-31.00,1770.00,18470,20240430,-37.03,6240,20241209,86.38,17300,-32.77,20250317,7860,47.96,20250109,17340,-32.93,20240513,6240,86.38,20241209,0.08,Y,117730,500,93 억,,194634,N,N,14206,N,00,N
 20250512,150740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11670,190,2,1.66,2621686060,228846,68.52,11510,11690,11220,14920,8040,11480,11456.09,1.04,0,15812,12286,11882,11636,11232,10986,11760,11110,94,3440,500,8260,10,1,18782090,2192,-376.45,6.59,12,1.22,-31.00,1770.00,18470,20240430,-36.82,6240,20241209,87.02,17300,-32.54,20250317,7860,48.47,20250109,17340,-32.70,20240513,6240,87.02,20241209,0.08,Y,117730,500,93 억,,194634,N,N,20637,N,00,N
 20250512,140739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11510,30,2,0.26,2124179365,185835,55.64,11510,11640,11220,14920,8040,11480,11430.40,1.04,0,13260,12286,11882,11636,11232,10986,11760,11110,94,3440,500,8260,10,1,18782090,2162,-371.29,6.50,12,0.99,-31.00,1770.00,18470,20240430,-37.68,6240,20241209,84.46,17300,-33.47,20250317,7860,46.44,20250109,17340,-33.62,20240513,6240,84.46,20241209,0.08,Y,117730,500,93 억,,194634,N,N,20637,N,00,N
diff --git a/118000/price/prices-20250501.csv b/118000/price/prices-20250501.csv
index 501bf8dbf62f..894bcf4e0088 100644
--- a/118000/price/prices-20250501.csv
+++ b/118000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160735,57,100.00,KOSPI,,유통,N,N,N,N, ,N,314,4,2,1.29,80958722,262277,40.28,310,314,305,403,217,310,308.68,0.95,0,47967,326,318,312,304,298,317,303,824,93,500,210,1,1,164777364,517,5.32,0.45,12,0.16,59.00,702.00,684,20240621,-54.09,266,20241209,18.05,406,-22.66,20250417,278,12.95,20250102,684,-54.09,20240621,266,18.05,20241209,0.03,Y,118000,500,823 억,,1559206,N,N,9,N,00,N
+20250513,150745,57,100.00,KOSPI,,유통,N,N,N,N, ,N,312,2,2,0.65,71241886,231159,35.50,310,312,305,403,217,310,308.19,0.95,0,49086,326,318,312,304,298,317,303,824,93,500,210,1,1,164777364,514,5.29,0.44,12,0.14,59.00,702.00,684,20240621,-54.39,266,20241209,17.29,406,-23.15,20250417,278,12.23,20250102,684,-54.39,20240621,266,17.29,20241209,0.03,Y,118000,500,823 억,,1559206,N,N,3,N,00,N
+20250513,140745,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,-1,5,-0.32,64081344,208089,31.95,310,311,305,403,217,310,307.95,0.95,0,48913,326,318,312,304,298,317,303,824,93,500,210,1,1,164777364,509,5.24,0.44,12,0.13,59.00,702.00,684,20240621,-54.82,266,20241209,16.17,406,-23.89,20250417,278,11.15,20250102,684,-54.82,20240621,266,16.17,20241209,0.03,Y,118000,500,823 억,,1559206,N,N,3,N,00,N
+20250513,130746,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,-1,5,-0.32,60375669,196096,30.11,310,311,305,403,217,310,307.89,0.95,0,49234,326,318,312,304,298,317,303,824,93,500,210,1,1,164777364,509,5.24,0.44,12,0.12,59.00,702.00,684,20240621,-54.82,266,20241209,16.17,406,-23.89,20250417,278,11.15,20250102,684,-54.82,20240621,266,16.17,20241209,0.03,Y,118000,500,823 억,,1559206,N,N,3,N,00,N
+20250513,120748,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,-2,5,-0.65,30501851,99082,15.22,310,311,305,403,217,310,307.84,0.95,0,-9445,326,318,312,304,298,317,303,824,93,500,210,1,1,164777364,508,5.22,0.44,12,0.06,59.00,702.00,684,20240621,-54.97,266,20241209,15.79,406,-24.14,20250417,278,10.79,20250102,684,-54.97,20240621,266,15.79,20241209,0.03,Y,118000,500,823 억,,1559206,N,N,3,N,00,N
+20250513,110747,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,-1,5,-0.32,25210504,81979,12.59,310,311,305,403,217,310,307.52,0.95,0,-9285,326,318,312,304,298,317,303,824,93,500,210,1,1,164777364,509,5.24,0.44,12,0.05,59.00,702.00,684,20240621,-54.82,266,20241209,16.17,406,-23.89,20250417,278,11.15,20250102,684,-54.82,20240621,266,16.17,20241209,0.03,Y,118000,500,823 억,,1559206,N,N,3,N,00,N
+20250513,100749,57,100.00,KOSPI,,유통,N,N,N,N, ,N,306,-4,5,-1.29,20632073,67114,10.31,310,311,305,403,217,310,307.42,0.95,0,-8357,326,318,312,304,298,317,303,824,93,500,210,1,1,164777364,504,5.19,0.44,12,0.04,59.00,702.00,684,20240621,-55.26,266,20241209,15.04,406,-24.63,20250417,278,10.07,20250102,684,-55.26,20240621,266,15.04,20241209,0.03,Y,118000,500,823 억,,1559206,N,N,3,N,00,N
+20250513,090751,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,-2,5,-0.65,2147609,6940,1.07,310,311,308,403,217,310,309.45,0.95,0,-2825,326,318,312,304,298,317,303,824,93,500,210,1,1,164777364,508,5.22,0.44,12,0.00,59.00,702.00,684,20240621,-54.97,266,20241209,15.79,406,-24.14,20250417,278,10.79,20250102,684,-54.97,20240621,266,15.79,20241209,0.03,Y,118000,500,823 억,,1559206,N,N,3,N,00,N
 20250512,160733,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,4,2,1.31,202230770,649986,313.79,310,320,306,397,215,306,311.13,0.92,0,46023,313,309,307,303,301,308,302,824,91,500,210,1,1,164777364,511,5.25,0.44,12,0.39,59.00,702.00,684,20240621,-54.68,266,20241209,16.54,406,-23.65,20250417,278,11.51,20250102,684,-54.68,20240621,266,16.54,20241209,0.03,Y,118000,500,823 억,,1516613,N,N,3,N,00,N
 20250512,150741,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,4,2,1.31,194750115,625826,302.12,310,320,306,397,215,306,311.19,0.92,0,45994,313,309,307,303,301,308,302,824,91,500,210,1,1,164777364,511,5.25,0.44,12,0.38,59.00,702.00,684,20240621,-54.68,266,20241209,16.54,406,-23.65,20250417,278,11.51,20250102,684,-54.68,20240621,266,16.54,20241209,0.03,Y,118000,500,823 억,,1516613,N,N,7,N,00,N
 20250512,140739,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,4,2,1.31,183343136,588973,284.33,310,320,306,397,215,306,311.29,0.92,0,45510,313,309,307,303,301,308,302,824,91,500,210,1,1,164777364,511,5.25,0.44,12,0.36,59.00,702.00,684,20240621,-54.68,266,20241209,16.54,406,-23.65,20250417,278,11.51,20250102,684,-54.68,20240621,266,16.54,20241209,0.03,Y,118000,500,823 억,,1516613,N,N,7,N,00,N
diff --git a/118990/price/prices-20250501.csv b/118990/price/prices-20250501.csv
index 6f45970a70ab..788e1788b973 100644
--- a/118990/price/prices-20250501.csv
+++ b/118990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160735,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8850,-90,5,-1.01,401487800,44938,53.94,9000,9050,8850,11620,6260,8940,8934.26,2.69,0,149,9113,9026,8893,8806,8673,9070,8850,125,2680,500,6430,10,1,24861990,2200,12.14,0.94,12,0.18,729.00,9452.00,15840,20240430,-44.13,7500,20250409,18.00,11270,-21.47,20250217,7500,18.00,20250409,13840,-36.05,20240618,7500,18.00,20250409,3.51,Y,118990,500,124 억,,669643,N,N,9893,N,00,N
+20250513,150745,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8880,-60,5,-0.67,376948590,42167,50.61,9000,9050,8850,11620,6260,8940,8939.42,2.69,0,825,9113,9026,8893,8806,8673,9070,8850,125,2680,500,6430,10,1,24861990,2208,12.18,0.94,12,0.17,729.00,9452.00,15840,20240430,-43.94,7500,20250409,18.40,11270,-21.21,20250217,7500,18.40,20250409,13840,-35.84,20240618,7500,18.40,20250409,3.51,Y,118990,500,124 억,,669643,N,N,10371,N,00,N
+20250513,140745,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8880,-60,5,-0.67,333470000,37263,44.73,9000,9050,8870,11620,6260,8940,8949.09,2.69,0,2133,9113,9026,8893,8806,8673,9070,8850,125,2680,500,6430,10,1,24861990,2208,12.18,0.94,12,0.15,729.00,9452.00,15840,20240430,-43.94,7500,20250409,18.40,11270,-21.21,20250217,7500,18.40,20250409,13840,-35.84,20240618,7500,18.40,20250409,3.51,Y,118990,500,124 억,,669643,N,N,10371,N,00,N
+20250513,130746,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8900,-40,5,-0.45,283035740,31586,37.91,9000,9050,8900,11620,6260,8940,8960.80,2.69,0,4712,9113,9026,8893,8806,8673,9070,8850,125,2680,500,6430,10,1,24861990,2213,12.21,0.94,12,0.13,729.00,9452.00,15840,20240430,-43.81,7500,20250409,18.67,11270,-21.03,20250217,7500,18.67,20250409,13840,-35.69,20240618,7500,18.67,20250409,3.51,Y,118990,500,124 억,,669643,N,N,10371,N,00,N
+20250513,120748,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8940,0,3,0.00,228926940,25517,30.63,9000,9050,8910,11620,6260,8940,8971.55,2.69,0,3666,9113,9026,8893,8806,8673,9070,8850,125,2680,500,6430,10,1,24861990,2223,12.26,0.95,12,0.10,729.00,9452.00,15840,20240430,-43.56,7500,20250409,19.20,11270,-20.67,20250217,7500,19.20,20250409,13840,-35.40,20240618,7500,19.20,20250409,3.51,Y,118990,500,124 억,,669643,N,N,10371,N,00,N
+20250513,110747,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9000,60,2,0.67,193676330,21580,25.90,9000,9050,8910,11620,6260,8940,8974.81,2.69,0,3189,9113,9026,8893,8806,8673,9070,8850,125,2680,500,6430,10,1,24861990,2238,12.35,0.95,12,0.09,729.00,9452.00,15840,20240430,-43.18,7500,20250409,20.00,11270,-20.14,20250217,7500,20.00,20250409,13840,-34.97,20240618,7500,20.00,20250409,3.51,Y,118990,500,124 억,,669643,N,N,10371,N,00,N
+20250513,100749,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8970,30,2,0.34,136676190,15228,18.28,9000,9050,8910,11620,6260,8940,8975.32,2.69,0,1750,9113,9026,8893,8806,8673,9070,8850,125,2680,500,6430,10,1,24861990,2230,12.30,0.95,12,0.06,729.00,9452.00,15840,20240430,-43.37,7500,20250409,19.60,11270,-20.41,20250217,7500,19.60,20250409,13840,-35.19,20240618,7500,19.60,20250409,3.51,Y,118990,500,124 억,,669643,N,N,10371,N,00,N
+20250513,090751,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9030,90,2,1.01,34348470,3814,4.58,9000,9050,8990,11620,6260,8940,9005.89,2.69,0,517,9113,9026,8893,8806,8673,9070,8850,125,2680,500,6430,10,1,24861990,2245,12.39,0.96,12,0.02,729.00,9452.00,15840,20240430,-42.99,7500,20250409,20.40,11270,-19.88,20250217,7500,20.40,20250409,13840,-34.75,20240618,7500,20.40,20250409,3.51,Y,118990,500,124 억,,669643,N,N,10371,N,00,N
 20250512,160733,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8940,250,2,2.88,740212170,83313,176.54,8760,8980,8760,11290,6090,8690,8884.66,2.50,0,36802,8770,8730,8650,8610,8530,8750,8630,125,2600,500,6250,10,1,24861990,2223,12.26,0.95,12,0.34,729.00,9452.00,15840,20240430,-43.56,7500,20250409,19.20,11270,-20.67,20250217,7500,19.20,20250409,13840,-35.40,20240618,7500,19.20,20250409,3.52,Y,118990,500,124 억,,620435,N,N,10371,N,00,N
 20250512,150741,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8900,210,2,2.42,709379250,79858,169.22,8760,8980,8760,11290,6090,8690,8883.01,2.50,0,36912,8770,8730,8650,8610,8530,8750,8630,125,2600,500,6250,10,1,24861990,2213,12.21,0.94,12,0.32,729.00,9452.00,15840,20240430,-43.81,7500,20250409,18.67,11270,-21.03,20250217,7500,18.67,20250409,13840,-35.69,20240618,7500,18.67,20250409,3.52,Y,118990,500,124 억,,620435,N,N,10618,N,00,N
 20250512,140740,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8890,200,2,2.30,663852950,74741,158.37,8760,8980,8760,11290,6090,8690,8882.05,2.50,0,36833,8770,8730,8650,8610,8530,8750,8630,125,2600,500,6250,10,1,24861990,2210,12.19,0.94,12,0.30,729.00,9452.00,15840,20240430,-43.88,7500,20250409,18.53,11270,-21.12,20250217,7500,18.53,20250409,13840,-35.77,20240618,7500,18.53,20250409,3.52,Y,118990,500,124 억,,620435,N,N,10618,N,00,N
diff --git a/119500/price/prices-20250501.csv b/119500/price/prices-20250501.csv
index 4e690a5e31b2..5db9d46c8825 100644
--- a/119500/price/prices-20250501.csv
+++ b/119500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,460,2,14.53,69418989602,18398297,968.80,3165,4085,3135,4110,2220,3165,3773.19,3.17,0,58668,3318,3241,3123,3046,2928,3280,3085,60,945,500,2210,5,1,11847232,429,27.46,0.86,12,155.30,132.00,4226.00,4970,20250507,-27.06,2440,20241204,48.57,4970,-27.06,20250507,2770,30.87,20250414,4970,-27.06,20250507,2440,48.57,20241204,5.51,Y,119500,500,60 억,,375905,N,N,28451,N,00,N
+20250513,150745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,460,2,14.53,68597618625,18170714,956.82,3165,4085,3135,4110,2220,3165,3775.22,3.17,0,36539,3318,3241,3123,3046,2928,3280,3085,60,945,500,2210,5,1,11847232,429,27.46,0.86,12,153.38,132.00,4226.00,4970,20250507,-27.06,2440,20241204,48.57,4970,-27.06,20250507,2770,30.87,20250414,4970,-27.06,20250507,2440,48.57,20241204,5.51,Y,119500,500,60 억,,375905,N,N,23798,N,00,N
+20250513,140745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3685,520,2,16.43,64900548326,17153907,903.27,3165,4085,3135,4110,2220,3165,3783.47,3.17,0,-216670,3318,3241,3123,3046,2928,3280,3085,60,945,500,2210,5,1,11847232,437,27.92,0.87,12,144.79,132.00,4226.00,4970,20250507,-25.86,2440,20241204,51.02,4970,-25.86,20250507,2770,33.03,20250414,4970,-25.86,20250507,2440,51.02,20241204,5.51,Y,119500,500,60 억,,375905,N,N,23798,N,00,N
+20250513,130746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3910,745,2,23.54,48809829782,13037426,686.51,3165,3960,3135,4110,2220,3165,3743.88,3.17,0,-244477,3318,3241,3123,3046,2928,3280,3085,60,945,500,2210,5,1,11847232,463,29.62,0.93,12,110.05,132.00,4226.00,4970,20250507,-21.33,2440,20241204,60.25,4970,-21.33,20250507,2770,41.16,20250414,4970,-21.33,20250507,2440,60.25,20241204,5.51,Y,119500,500,60 억,,375905,N,N,23798,N,00,N
+20250513,120749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,660,2,20.85,28352407509,7765845,408.93,3165,3845,3135,4110,2220,3165,3650.99,3.17,0,-237546,3318,3241,3123,3046,2928,3280,3085,60,945,500,2210,5,1,11847232,453,28.98,0.91,12,65.55,132.00,4226.00,4970,20250507,-23.04,2440,20241204,56.76,4970,-23.04,20250507,2770,38.09,20250414,4970,-23.04,20250507,2440,56.76,20241204,5.51,Y,119500,500,60 억,,375905,N,N,23798,N,00,N
+20250513,110747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3270,105,2,3.32,1701613179,531805,28.00,3165,3275,3135,4110,2220,3165,3199.78,3.17,0,28352,3318,3241,3123,3046,2928,3280,3085,60,945,500,2210,5,1,11847232,387,24.77,0.77,12,4.49,132.00,4226.00,4970,20250507,-34.21,2440,20241204,34.02,4970,-34.21,20250507,2770,18.05,20250414,4970,-34.21,20250507,2440,34.02,20241204,5.51,Y,119500,500,60 억,,375905,N,N,23798,N,00,N
+20250513,100749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3200,35,2,1.11,995405580,312703,16.47,3165,3235,3135,4110,2220,3165,3183.31,3.17,0,30639,3318,3241,3123,3046,2928,3280,3085,60,945,500,2210,5,1,11847232,379,24.24,0.76,12,2.64,132.00,4226.00,4970,20250507,-35.61,2440,20241204,31.15,4970,-35.61,20250507,2770,15.52,20250414,4970,-35.61,20250507,2440,31.15,20241204,5.51,Y,119500,500,60 억,,375905,N,N,23798,N,00,N
+20250513,090752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3145,-20,5,-0.63,246051590,77822,4.10,3165,3220,3135,4110,2220,3165,3161.67,3.17,0,1155,3318,3241,3123,3046,2928,3280,3085,60,945,500,2210,5,1,11847232,373,23.83,0.74,12,0.66,132.00,4226.00,4970,20250507,-36.72,2440,20241204,28.89,4970,-36.72,20250507,2770,13.54,20250414,4970,-36.72,20250507,2440,28.89,20241204,5.51,Y,119500,500,60 억,,375905,N,N,23798,N,00,N
 20250512,160733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3165,-315,5,-9.05,5873382412,1879100,49.19,3005,3200,3005,4520,2440,3480,3123.43,2.46,0,59780,4133,3806,3623,3296,3113,3715,3205,60,1040,500,2430,5,1,11847232,375,23.98,0.75,12,15.86,132.00,4226.00,4970,20250507,-36.32,2440,20241204,29.71,4970,-36.32,20250507,2770,14.26,20250414,4970,-36.32,20250507,2440,29.71,20241204,4.29,Y,119500,500,60 억,,291979,N,N,23798,N,00,N
 20250512,150741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3152,-328,5,-9.43,5643322789,1806355,47.29,3005,3200,3005,4520,2440,3480,3121.93,2.46,0,65859,4133,3806,3623,3296,3113,3715,3205,60,1040,500,2430,5,1,11847232,373,23.88,0.75,12,15.25,132.00,4226.00,4970,20250507,-36.58,2440,20241204,29.18,4970,-36.58,20250507,2770,13.79,20250414,4970,-36.58,20250507,2440,29.18,20241204,4.29,Y,119500,500,60 억,,291979,N,N,19673,N,00,N
 20250512,140740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3140,-340,5,-9.77,5399580582,1728836,45.26,3005,3200,3005,4520,2440,3480,3120.92,2.46,0,53863,4133,3806,3623,3296,3113,3715,3205,60,1040,500,2430,5,1,11847232,372,23.79,0.74,12,14.59,132.00,4226.00,4970,20250507,-36.82,2440,20241204,28.69,4970,-36.82,20250507,2770,13.36,20250414,4970,-36.82,20250507,2440,28.69,20241204,4.29,Y,119500,500,60 억,,291979,N,N,19673,N,00,N
diff --git a/119610/price/prices-20250501.csv b/119610/price/prices-20250501.csv
index 021383c2b170..5a333f871d88 100644
--- a/119610/price/prices-20250501.csv
+++ b/119610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160736,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,16640,-1360,5,-7.56,22755123685,1426935,0.00,18000,18500,15150,23400,12600,18000,15945.61,11.06,0,-72539,24900,24900,24900,24900,24900,24900,24900,66,5400,500,7470,10,1,13216478,2199,1188.57,1.18,12,10.80,14.00,14133.00,24900,20240429,-33.17,15150,20250513,9.83,24900,-33.17,20250102,15150,9.83,20250513,24900,-33.17,20240513,15150,9.83,20250513,0.02,Y,119610,500,66 억,,1461203,N,N,7977,N,00,N
+20250513,150745,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,16140,-1860,5,-10.33,21401748980,1344979,0.00,18000,18500,15150,23400,12600,18000,15912.33,11.06,0,-70828,24900,24900,24900,24900,24900,24900,24900,66,5400,500,7470,10,1,13216478,2133,1152.86,1.14,12,10.18,14.00,14133.00,24900,20240429,-35.18,15150,20250513,6.53,24900,-35.18,20250102,15150,6.53,20250513,24900,-35.18,20240513,15150,6.53,20250513,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
+20250513,140746,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,15160,-2840,5,-15.78,14538586040,917997,0.00,18000,18500,15160,23400,12600,18000,15837.29,11.06,0,-63946,24900,24900,24900,24900,24900,24900,24900,66,5400,500,7470,10,1,13216478,2004,1082.86,1.07,12,6.95,14.00,14133.00,24900,20240429,-39.12,15160,20250513,0.00,24900,-39.12,20250102,15160,0.00,20250513,24900,-39.12,20240513,15160,0.00,20250513,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
+20250513,130746,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,15350,-2650,5,-14.72,13104789185,823952,0.00,18000,18500,15160,23400,12600,18000,15904.80,11.06,0,-58146,24900,24900,24900,24900,24900,24900,24900,66,5400,500,7470,10,1,13216478,2029,1096.43,1.09,12,6.23,14.00,14133.00,24900,20240429,-38.35,15160,20250513,1.25,24900,-38.35,20250102,15160,1.25,20250513,24900,-38.35,20240513,15160,1.25,20250513,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
+20250513,120749,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,15530,-2470,5,-13.72,10968266935,685179,0.00,18000,18500,15160,23400,12600,18000,16007.89,11.06,0,-43517,24900,24900,24900,24900,24900,24900,24900,66,5400,500,7470,10,1,13216478,2053,1109.29,1.10,12,5.18,14.00,14133.00,24900,20240429,-37.63,15160,20250513,2.44,24900,-37.63,20250102,15160,2.44,20250513,24900,-37.63,20240513,15160,2.44,20250513,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
+20250513,110748,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,15670,-2330,5,-12.94,8975032775,557527,0.00,18000,18500,15160,23400,12600,18000,16097.93,11.06,0,-27462,24900,24900,24900,24900,24900,24900,24900,66,5400,500,7470,10,1,13216478,2071,1119.29,1.11,12,4.22,14.00,14133.00,24900,20240429,-37.07,15160,20250513,3.36,24900,-37.07,20250102,15160,3.36,20250513,24900,-37.07,20240513,15160,3.36,20250513,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
+20250513,100750,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,15620,-2380,5,-13.22,7179693090,442815,0.00,18000,18500,15160,23400,12600,18000,16213.75,11.06,0,-16701,24900,24900,24900,24900,24900,24900,24900,66,5400,500,7470,10,1,13216478,2064,1115.71,1.11,12,3.35,14.00,14133.00,24900,20240429,-37.27,15160,20250513,3.03,24900,-37.27,20250102,15160,3.03,20250513,24900,-37.27,20240513,15160,3.03,20250513,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
+20250513,090752,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,15590,-2410,5,-13.39,3651361330,218192,0.00,18000,18500,15160,23400,12600,18000,16734.63,11.06,0,-5737,24900,24900,24900,24900,24900,24900,24900,66,5400,500,7470,10,1,13216478,2060,1113.57,1.10,12,1.65,14.00,14133.00,24900,20240429,-37.39,15160,20250513,2.84,24900,-37.39,20250102,15160,2.84,20250513,24900,-37.39,20240513,15160,2.84,20250513,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
 20250512,160733,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240426,0.00,24900,20240426,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240513,24900,0.00,20240513,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
 20250512,150741,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240426,0.00,24900,20240426,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240513,24900,0.00,20240513,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
 20250512,140740,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240426,0.00,24900,20240426,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240513,24900,0.00,20240513,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
diff --git a/119650/price/prices-20250501.csv b/119650/price/prices-20250501.csv
index 2a88e4fe48be..0cc647da7b71 100644
--- a/119650/price/prices-20250501.csv
+++ b/119650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160736,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.27,0.10,12,0.00,-1728.00,4536.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N
+20250513,150746,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.27,0.10,12,0.00,-1728.00,4536.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N
+20250513,140746,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.27,0.10,12,0.00,-1728.00,4536.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N
+20250513,130747,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.27,0.10,12,0.00,-1728.00,4536.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N
+20250513,120749,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.27,0.10,12,0.00,-1728.00,4536.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N
+20250513,110748,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.27,0.10,12,0.00,-1728.00,4536.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N
+20250513,100750,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.27,0.10,12,0.00,-1728.00,4536.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N
+20250513,090752,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.27,0.10,12,0.00,-1728.00,4536.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N
 20250512,160734,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.27,0.10,12,0.00,-1728.00,4536.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N
 20250512,150742,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.27,0.10,12,0.00,-1728.00,4536.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N
 20250512,140740,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.27,0.10,12,0.00,-1728.00,4536.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N
diff --git a/119830/price/prices-20250501.csv b/119830/price/prices-20250501.csv
index 0a5dda987734..feb32eb355b9 100644
--- a/119830/price/prices-20250501.csv
+++ b/119830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5790,-130,5,-2.20,620483515,105972,78.65,5950,5970,5790,7690,4150,5920,5855.91,1.90,0,4947,6060,5990,5920,5850,5780,5955,5815,111,1770,500,4380,10,1,22117542,1281,5.90,0.75,12,0.48,982.00,7740.00,8450,20240620,-31.48,4450,20241206,30.11,6510,-11.06,20250422,4995,15.92,20250409,8450,-31.48,20240620,4450,30.11,20241206,4.57,Y,119830,500,110 억,,421046,N,N,1951,N,00,N
+20250513,150746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5810,-110,5,-1.86,550862135,93952,69.72,5950,5970,5790,7690,4150,5920,5863.23,1.90,0,6649,6060,5990,5920,5850,5780,5955,5815,111,1770,500,4380,10,1,22117542,1285,5.92,0.75,12,0.42,982.00,7740.00,8450,20240620,-31.24,4450,20241206,30.56,6510,-10.75,20250422,4995,16.32,20250409,8450,-31.24,20240620,4450,30.56,20241206,4.57,Y,119830,500,110 억,,421046,N,N,16905,N,00,N
+20250513,140746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5830,-90,5,-1.52,410606155,69832,51.82,5950,5970,5830,7690,4150,5920,5879.91,1.90,0,6500,6060,5990,5920,5850,5780,5955,5815,111,1770,500,4380,10,1,22117542,1289,5.94,0.75,12,0.32,982.00,7740.00,8450,20240620,-31.01,4450,20241206,31.01,6510,-10.45,20250422,4995,16.72,20250409,8450,-31.01,20240620,4450,31.01,20241206,4.57,Y,119830,500,110 억,,421046,N,N,16905,N,00,N
+20250513,130747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,-50,5,-0.84,346190035,58813,43.65,5950,5970,5830,7690,4150,5920,5886.28,1.90,0,6410,6060,5990,5920,5850,5780,5955,5815,111,1770,500,4380,10,1,22117542,1298,5.98,0.76,12,0.27,982.00,7740.00,8450,20240620,-30.53,4450,20241206,31.91,6510,-9.83,20250422,4995,17.52,20250409,8450,-30.53,20240620,4450,31.91,20241206,4.57,Y,119830,500,110 억,,421046,N,N,16905,N,00,N
+20250513,120749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5880,-40,5,-0.68,299592755,50868,37.75,5950,5970,5830,7690,4150,5920,5889.61,1.90,0,6400,6060,5990,5920,5850,5780,5955,5815,111,1770,500,4380,10,1,22117542,1301,5.99,0.76,12,0.23,982.00,7740.00,8450,20240620,-30.41,4450,20241206,32.13,6510,-9.68,20250422,4995,17.72,20250409,8450,-30.41,20240620,4450,32.13,20241206,4.57,Y,119830,500,110 억,,421046,N,N,16905,N,00,N
+20250513,110748,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5910,-10,5,-0.17,258168675,43837,32.53,5950,5970,5830,7690,4150,5920,5889.29,1.90,0,7506,6060,5990,5920,5850,5780,5955,5815,111,1770,500,4380,10,1,22117542,1307,6.02,0.76,12,0.20,982.00,7740.00,8450,20240620,-30.06,4450,20241206,32.81,6510,-9.22,20250422,4995,18.32,20250409,8450,-30.06,20240620,4450,32.81,20241206,4.57,Y,119830,500,110 억,,421046,N,N,16905,N,00,N
+20250513,100750,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5890,-30,5,-0.51,145589505,24683,18.32,5950,5970,5850,7690,4150,5920,5898.37,1.90,0,1161,6060,5990,5920,5850,5780,5955,5815,111,1770,500,4380,10,1,22117542,1303,6.00,0.76,12,0.11,982.00,7740.00,8450,20240620,-30.30,4450,20241206,32.36,6510,-9.52,20250422,4995,17.92,20250409,8450,-30.30,20240620,4450,32.36,20241206,4.57,Y,119830,500,110 억,,421046,N,N,16905,N,00,N
+20250513,090752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5950,30,2,0.51,66353060,11216,8.32,5950,5970,5850,7690,4150,5920,5915.93,1.90,0,2125,6060,5990,5920,5850,5780,5955,5815,111,1770,500,4380,10,1,22117542,1316,6.06,0.77,12,0.05,982.00,7740.00,8450,20240620,-29.59,4450,20241206,33.71,6510,-8.60,20250422,4995,19.12,20250409,8450,-29.59,20240620,4450,33.71,20241206,4.57,Y,119830,500,110 억,,421046,N,N,16905,N,00,N
 20250512,160734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5920,20,2,0.34,773867150,130702,78.56,5960,5990,5850,7670,4130,5900,5920.85,1.79,0,15093,6080,5990,5860,5770,5640,6035,5815,111,1770,500,4360,10,1,22117542,1309,6.03,0.76,12,0.59,982.00,7740.00,8450,20240620,-29.94,4450,20241206,33.03,6510,-9.06,20250422,4995,18.52,20250409,8450,-29.94,20240620,4450,33.03,20241206,4.63,Y,119830,500,110 억,,395390,N,N,16905,N,00,N
 20250512,150742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5930,30,2,0.51,735670250,124234,74.68,5960,5990,5850,7670,4130,5900,5921.65,1.79,0,14635,6080,5990,5860,5770,5640,6035,5815,111,1770,500,4360,10,1,22117542,1312,6.04,0.77,12,0.56,982.00,7740.00,8450,20240620,-29.82,4450,20241206,33.26,6510,-8.91,20250422,4995,18.72,20250409,8450,-29.82,20240620,4450,33.26,20241206,4.63,Y,119830,500,110 억,,395390,N,N,21743,N,00,N
 20250512,140741,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5950,50,2,0.85,696609140,117624,70.70,5960,5990,5850,7670,4130,5900,5922.34,1.79,0,15076,6080,5990,5860,5770,5640,6035,5815,111,1770,500,4360,10,1,22117542,1316,6.06,0.77,12,0.53,982.00,7740.00,8450,20240620,-29.59,4450,20241206,33.71,6510,-8.60,20250422,4995,19.12,20250409,8450,-29.59,20240620,4450,33.71,20241206,4.63,Y,119830,500,110 억,,395390,N,N,21743,N,00,N
diff --git a/119850/price/prices-20250501.csv b/119850/price/prices-20250501.csv
index c9d1ae3f2d72..f99ea135e4d3 100644
--- a/119850/price/prices-20250501.csv
+++ b/119850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27550,900,2,3.38,7514864025,279027,51.44,27000,27800,26150,34600,18700,26650,26931.76,2.90,0,-29670,29383,28016,26883,25516,24383,27900,25400,84,7950,500,17050,50,1,16448909,4532,11.77,2.73,12,1.70,2340.00,10074.00,28250,20250512,-2.48,4845,20241031,468.63,28250,-2.48,20250512,7820,252.30,20250103,28250,-2.48,20250512,4845,468.63,20241031,5.35,Y,119850,500,83 억,,477101,N,N,6148,N,00,N
+20250513,150746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27600,950,2,3.56,7307464600,271506,50.06,27000,27800,26150,34600,18700,26650,26914.56,2.90,0,-31173,29383,28016,26883,25516,24383,27900,25400,84,7950,500,17050,50,1,16448909,4540,11.79,2.74,12,1.65,2340.00,10074.00,28250,20250512,-2.30,4845,20241031,469.66,28250,-2.30,20250512,7820,252.94,20250103,28250,-2.30,20250512,4845,469.66,20241031,5.35,Y,119850,500,83 억,,477101,N,N,1219,N,00,N
+20250513,140746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27500,850,2,3.19,6202966300,231481,42.68,27000,27600,26150,34600,18700,26650,26796.87,2.90,0,-26915,29383,28016,26883,25516,24383,27900,25400,84,7950,500,17050,50,1,16448909,4523,11.75,2.73,12,1.41,2340.00,10074.00,28250,20250512,-2.65,4845,20241031,467.60,28250,-2.65,20250512,7820,251.66,20250103,28250,-2.65,20250512,4845,467.60,20241031,5.35,Y,119850,500,83 억,,477101,N,N,1219,N,00,N
+20250513,130747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27100,450,2,1.69,5129403175,192271,35.45,27000,27400,26150,34600,18700,26650,26677.99,2.90,0,-20433,29383,28016,26883,25516,24383,27900,25400,84,7950,500,17050,50,1,16448909,4458,11.58,2.69,12,1.17,2340.00,10074.00,28250,20250512,-4.07,4845,20241031,459.34,28250,-4.07,20250512,7820,246.55,20250103,28250,-4.07,20250512,4845,459.34,20241031,5.35,Y,119850,500,83 억,,477101,N,N,1219,N,00,N
+20250513,120750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27200,550,2,2.06,4490760150,168781,31.12,27000,27400,26150,34600,18700,26650,26607.02,2.90,0,-16818,29383,28016,26883,25516,24383,27900,25400,84,7950,500,17050,50,1,16448909,4474,11.62,2.70,12,1.03,2340.00,10074.00,28250,20250512,-3.72,4845,20241031,461.40,28250,-3.72,20250512,7820,247.83,20250103,28250,-3.72,20250512,4845,461.40,20241031,5.35,Y,119850,500,83 억,,477101,N,N,1219,N,00,N
+20250513,110748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,26450,-200,5,-0.75,3364577575,127038,23.42,27000,27200,26150,34600,18700,26650,26484.81,2.90,0,-15274,29383,28016,26883,25516,24383,27900,25400,84,7950,500,17050,50,1,16448909,4351,11.30,2.63,12,0.77,2340.00,10074.00,28250,20250512,-6.37,4845,20241031,445.92,28250,-6.37,20250512,7820,238.24,20250103,28250,-6.37,20250512,4845,445.92,20241031,5.35,Y,119850,500,83 억,,477101,N,N,1219,N,00,N
+20250513,100750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,26450,-200,5,-0.75,2176548550,82158,15.15,27000,27200,26150,34600,18700,26650,26492.23,2.90,0,-15407,29383,28016,26883,25516,24383,27900,25400,84,7950,500,17050,50,1,16448909,4351,11.30,2.63,12,0.50,2340.00,10074.00,28250,20250512,-6.37,4845,20241031,445.92,28250,-6.37,20250512,7820,238.24,20250103,28250,-6.37,20250512,4845,445.92,20241031,5.35,Y,119850,500,83 억,,477101,N,N,1219,N,00,N
+20250513,090753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,26450,-200,5,-0.75,625892400,23509,4.33,27000,27150,26350,34600,18700,26650,26623.52,2.90,0,-4663,29383,28016,26883,25516,24383,27900,25400,84,7950,500,17050,50,1,16448909,4351,11.30,2.63,12,0.14,2340.00,10074.00,28250,20250512,-6.37,4845,20241031,445.92,28250,-6.37,20250512,7820,238.24,20250103,28250,-6.37,20250512,4845,445.92,20241031,5.35,Y,119850,500,83 억,,477101,N,N,1219,N,00,N
 20250512,160734,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,26650,50,2,0.19,14671046025,542404,271.99,26650,28250,25750,34550,18650,26600,27048.19,2.53,0,32686,27800,27200,26800,26200,25800,27000,26000,84,7950,500,17020,50,1,16448909,4384,11.39,2.65,12,3.30,2340.00,10074.00,28250,20250512,-5.66,4845,20241031,450.05,28250,-5.66,20250512,7820,240.79,20250103,28250,-5.66,20250512,4845,450.05,20241031,5.50,Y,119850,500,83 억,,415635,N,N,1219,N,00,N
 20250512,150742,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,27000,400,2,1.50,14034192125,518515,260.01,26650,28250,25750,34550,18650,26600,27066.13,2.53,0,20712,27800,27200,26800,26200,25800,27000,26000,84,7950,500,17020,50,1,16448909,4441,11.54,2.68,12,3.15,2340.00,10074.00,28250,20250512,-4.42,4845,20241031,457.28,28250,-4.42,20250512,7820,245.27,20250103,28250,-4.42,20250512,4845,457.28,20241031,5.50,Y,119850,500,83 억,,415635,N,N,4026,N,00,N
 20250512,140741,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,27450,850,2,3.20,11800549225,435485,218.38,26650,28250,25750,34550,18650,26600,27097.49,2.53,0,4967,27800,27200,26800,26200,25800,27000,26000,84,7950,500,17020,50,1,16448909,4515,11.73,2.72,12,2.65,2340.00,10074.00,28250,20250512,-2.83,4845,20241031,466.56,28250,-2.83,20250512,7820,251.02,20250103,28250,-2.83,20250512,4845,466.56,20241031,5.50,Y,119850,500,83 억,,415635,N,N,4026,N,00,N
diff --git a/120030/price/prices-20250501.csv b/120030/price/prices-20250501.csv
index 4a96e8a76263..72b11a5b8a9c 100644
--- a/120030/price/prices-20250501.csv
+++ b/120030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160737,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99800,900,2,0.91,117238900,1179,90.07,99200,99900,98900,128500,69300,98900,99439.27,0.76,0,15,99900,99400,98700,98200,97500,99650,98450,6,29600,500,73180,100,1,1257651,1255,7.71,0.69,12,0.09,12941.00,145012.00,108000,20250310,-7.59,87400,20240805,14.19,108000,-7.59,20250310,90600,10.15,20250407,108000,-7.59,20250310,87400,14.19,20240805,0.60,Y,120030,500,6 억,,9512,N,N,9,N,00,N
+20250513,150746,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99400,500,2,0.51,106468600,1071,81.82,99200,99900,98900,128500,69300,98900,99410.46,0.76,0,15,99900,99400,98700,98200,97500,99650,98450,6,29600,500,73180,100,1,1257651,1250,7.68,0.69,12,0.09,12941.00,145012.00,108000,20250310,-7.96,87400,20240805,13.73,108000,-7.96,20250310,90600,9.71,20250407,108000,-7.96,20250310,87400,13.73,20240805,0.60,Y,120030,500,6 억,,9512,N,N,0,N,00,N
+20250513,140747,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99300,400,2,0.40,100310200,1009,77.08,99200,99900,98900,128500,69300,98900,99415.46,0.76,0,17,99900,99400,98700,98200,97500,99650,98450,6,29600,500,73180,100,1,1257651,1249,7.67,0.68,12,0.08,12941.00,145012.00,108000,20250310,-8.06,87400,20240805,13.62,108000,-8.06,20250310,90600,9.60,20250407,108000,-8.06,20250310,87400,13.62,20240805,0.60,Y,120030,500,6 억,,9512,N,N,0,N,00,N
+20250513,130747,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99800,900,2,0.91,86681400,872,66.62,99200,99900,98900,128500,69300,98900,99405.28,0.76,0,83,99900,99400,98700,98200,97500,99650,98450,6,29600,500,73180,100,1,1257651,1255,7.71,0.69,12,0.07,12941.00,145012.00,108000,20250310,-7.59,87400,20240805,14.19,108000,-7.59,20250310,90600,10.15,20250407,108000,-7.59,20250310,87400,14.19,20240805,0.60,Y,120030,500,6 억,,9512,N,N,0,N,00,N
+20250513,120750,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99800,900,2,0.91,69206200,697,53.25,99200,99800,98900,128500,69300,98900,99291.54,0.76,0,85,99900,99400,98700,98200,97500,99650,98450,6,29600,500,73180,100,1,1257651,1255,7.71,0.69,12,0.06,12941.00,145012.00,108000,20250310,-7.59,87400,20240805,14.19,108000,-7.59,20250310,90600,10.15,20250407,108000,-7.59,20250310,87400,14.19,20240805,0.60,Y,120030,500,6 억,,9512,N,N,0,N,00,N
+20250513,110749,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99600,700,2,0.71,59130700,596,45.53,99200,99600,98900,128500,69300,98900,99212.58,0.76,0,83,99900,99400,98700,98200,97500,99650,98450,6,29600,500,73180,100,1,1257651,1253,7.70,0.69,12,0.05,12941.00,145012.00,108000,20250310,-7.78,87400,20240805,13.96,108000,-7.78,20250310,90600,9.93,20250407,108000,-7.78,20250310,87400,13.96,20240805,0.60,Y,120030,500,6 억,,9512,N,N,0,N,00,N
+20250513,100751,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98900,0,3,0.00,34508400,348,26.59,99200,99600,98900,128500,69300,98900,99162.07,0.76,0,35,99900,99400,98700,98200,97500,99650,98450,6,29600,500,73180,100,1,1257651,1244,7.64,0.68,12,0.03,12941.00,145012.00,108000,20250310,-8.43,87400,20240805,13.16,108000,-8.43,20250310,90600,9.16,20250407,108000,-8.43,20250310,87400,13.16,20240805,0.60,Y,120030,500,6 억,,9512,N,N,0,N,00,N
+20250513,090753,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98900,0,3,0.00,0,0,0.00,0,0,0,128500,69300,98900,0.00,0.76,0,0,99900,99400,98700,98200,97500,99650,98450,6,29600,500,73180,100,1,1257651,1244,7.64,0.68,12,0.00,12941.00,145012.00,108000,20250310,-8.43,87400,20240805,13.16,108000,-8.43,20250310,90600,9.16,20250407,108000,-8.43,20250310,87400,13.16,20240805,0.60,Y,120030,500,6 억,,9512,N,N,0,N,00,N
 20250512,160734,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98900,200,2,0.20,128918450,1306,69.95,98700,99200,98000,128300,69100,98700,98712.44,0.73,0,331,100033,99366,98433,97766,96833,98900,97300,6,29600,500,73030,100,1,1257651,1244,7.64,0.68,12,0.10,12941.00,145012.00,108000,20250310,-8.43,87400,20240805,13.16,108000,-8.43,20250310,90600,9.16,20250407,108000,-8.43,20250310,87400,13.16,20240805,0.60,Y,120030,500,6 억,,9214,N,N,1,N,00,N
 20250512,150742,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98700,0,3,0.00,122895250,1245,66.68,98700,99200,98000,128300,69100,98700,98711.04,0.73,0,345,100033,99366,98433,97766,96833,98900,97300,6,29600,500,73030,100,1,1257651,1241,7.63,0.68,12,0.10,12941.00,145012.00,108000,20250310,-8.61,87400,20240805,12.93,108000,-8.61,20250310,90600,8.94,20250407,108000,-8.61,20250310,87400,12.93,20240805,0.60,Y,120030,500,6 억,,9214,N,N,1,N,00,N
 20250512,140741,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99100,400,2,0.41,114001050,1155,61.86,98700,99200,98000,128300,69100,98700,98702.21,0.73,0,345,100033,99366,98433,97766,96833,98900,97300,6,29600,500,73030,100,1,1257651,1246,7.66,0.68,12,0.09,12941.00,145012.00,108000,20250310,-8.24,87400,20240805,13.39,108000,-8.24,20250310,90600,9.38,20250407,108000,-8.24,20250310,87400,13.39,20240805,0.60,Y,120030,500,6 억,,9214,N,N,1,N,00,N
diff --git a/120110/price/prices-20250501.csv b/120110/price/prices-20250501.csv
index da043624ee56..025d82f45fa5 100644
--- a/120110/price/prices-20250501.csv
+++ b/120110/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160737,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30500,-900,5,-2.87,4233511875,138361,168.51,31200,31450,30300,40800,22000,31400,30597.58,12.55,0,-9331,32133,31766,31033,30666,29933,31950,30850,1376,9400,5000,23860,50,1,27519091,8393,9.37,0.25,12,0.50,3256.00,120397.00,44150,20240522,-30.92,25700,20241209,18.68,36150,-15.63,20250220,26250,16.19,20250409,44150,-30.92,20240522,25700,18.68,20241209,0.97,Y,120110,5000,1375 억,,3454948,N,N,20554,N,00,N
+20250513,150747,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30550,-850,5,-2.71,4013006625,131132,159.71,31200,31450,30300,40800,22000,31400,30602.80,12.55,0,-10998,32133,31766,31033,30666,29933,31950,30850,1376,9400,5000,23860,50,1,27519091,8407,9.38,0.25,12,0.48,3256.00,120397.00,44150,20240522,-30.80,25700,20241209,18.87,36150,-15.49,20250220,26250,16.38,20250409,44150,-30.80,20240522,25700,18.87,20241209,0.97,Y,120110,5000,1375 억,,3454948,N,N,2578,N,00,N
+20250513,140747,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30350,-1050,5,-3.34,3477880375,113582,138.33,31200,31450,30300,40800,22000,31400,30620.00,12.55,0,-13191,32133,31766,31033,30666,29933,31950,30850,1376,9400,5000,23860,50,1,27519091,8352,9.32,0.25,12,0.41,3256.00,120397.00,44150,20240522,-31.26,25700,20241209,18.09,36150,-16.04,20250220,26250,15.62,20250409,44150,-31.26,20240522,25700,18.09,20241209,0.97,Y,120110,5000,1375 억,,3454948,N,N,2578,N,00,N
+20250513,130748,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30350,-1050,5,-3.34,3005648625,98027,119.39,31200,31450,30300,40800,22000,31400,30661.44,12.55,0,-14130,32133,31766,31033,30666,29933,31950,30850,1376,9400,5000,23860,50,1,27519091,8352,9.32,0.25,12,0.36,3256.00,120397.00,44150,20240522,-31.26,25700,20241209,18.09,36150,-16.04,20250220,26250,15.62,20250409,44150,-31.26,20240522,25700,18.09,20241209,0.97,Y,120110,5000,1375 억,,3454948,N,N,2578,N,00,N
+20250513,120750,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30450,-950,5,-3.03,2408518725,78387,95.47,31200,31450,30350,40800,22000,31400,30726.00,12.55,0,-12211,32133,31766,31033,30666,29933,31950,30850,1376,9400,5000,23860,50,1,27519091,8380,9.35,0.25,12,0.28,3256.00,120397.00,44150,20240522,-31.03,25700,20241209,18.48,36150,-15.77,20250220,26250,16.00,20250409,44150,-31.03,20240522,25700,18.48,20241209,0.97,Y,120110,5000,1375 억,,3454948,N,N,2578,N,00,N
+20250513,110749,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30400,-1000,5,-3.18,1832916375,59498,72.46,31200,31450,30350,40800,22000,31400,30806.35,12.55,0,-12951,32133,31766,31033,30666,29933,31950,30850,1376,9400,5000,23860,50,1,27519091,8366,9.34,0.25,12,0.22,3256.00,120397.00,44150,20240522,-31.14,25700,20241209,18.29,36150,-15.91,20250220,26250,15.81,20250409,44150,-31.14,20240522,25700,18.29,20241209,0.97,Y,120110,5000,1375 억,,3454948,N,N,2578,N,00,N
+20250513,100751,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30900,-500,5,-1.59,765460025,24675,30.05,31200,31450,30750,40800,22000,31400,31021.68,12.55,0,-7473,32133,31766,31033,30666,29933,31950,30850,1376,9400,5000,23860,50,1,27519091,8503,9.49,0.26,12,0.09,3256.00,120397.00,44150,20240522,-30.01,25700,20241209,20.23,36150,-14.52,20250220,26250,17.71,20250409,44150,-30.01,20240522,25700,20.23,20241209,0.97,Y,120110,5000,1375 억,,3454948,N,N,2578,N,00,N
+20250513,090753,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31350,-50,5,-0.16,211247100,6767,8.24,31200,31450,31100,40800,22000,31400,31217.25,12.55,0,-3266,32133,31766,31033,30666,29933,31950,30850,1376,9400,5000,23860,50,1,27519091,8627,9.63,0.26,12,0.02,3256.00,120397.00,44150,20240522,-28.99,25700,20241209,21.98,36150,-13.28,20250220,26250,19.43,20250409,44150,-28.99,20240522,25700,21.98,20241209,0.97,Y,120110,5000,1375 억,,3454948,N,N,2578,N,00,N
 20250512,160735,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31400,1250,2,4.15,2531387150,82107,51.68,30300,31400,30300,39150,21150,30150,30830.35,12.40,0,44623,31316,30732,30366,29782,29416,30550,29600,1376,9000,5000,22910,50,1,27519091,8641,9.64,0.26,12,0.30,3256.00,120397.00,44150,20240522,-28.88,25700,20241209,22.18,36150,-13.14,20250220,26250,19.62,20250409,44150,-28.88,20240522,25700,22.18,20241209,0.94,Y,120110,5000,1375 억,,3411127,N,N,2578,N,00,N
 20250512,150743,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31250,1100,2,3.65,2355483775,76499,48.15,30300,31400,30300,39150,21150,30150,30791.04,12.40,0,42222,31316,30732,30366,29782,29416,30550,29600,1376,9000,5000,22910,50,1,27519091,8600,9.60,0.26,12,0.28,3256.00,120397.00,44150,20240522,-29.22,25700,20241209,21.60,36150,-13.55,20250220,26250,19.05,20250409,44150,-29.22,20240522,25700,21.60,20241209,0.94,Y,120110,5000,1375 억,,3411127,N,N,16193,N,00,N
 20250512,140741,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31100,950,2,3.15,2012302475,65511,41.23,30300,31100,30300,39150,21150,30150,30717.02,12.40,0,38168,31316,30732,30366,29782,29416,30550,29600,1376,9000,5000,22910,50,1,27519091,8558,9.55,0.26,12,0.24,3256.00,120397.00,44150,20240522,-29.56,25700,20241209,21.01,36150,-13.97,20250220,26250,18.48,20250409,44150,-29.56,20240522,25700,21.01,20241209,0.94,Y,120110,5000,1375 억,,3411127,N,N,16193,N,00,N
diff --git a/120240/price/prices-20250501.csv b/120240/price/prices-20250501.csv
index e1c5474864dc..817528926ac8 100644
--- a/120240/price/prices-20250501.csv
+++ b/120240/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13020,420,2,3.33,36250105835,2496031,51656.27,12660,15680,12560,16380,8820,12600,14523.74,0.84,0,13688,12753,12676,12583,12506,12413,12715,12545,36,3780,500,8820,10,1,7190391,936,9.67,0.54,12,34.71,1346.00,24094.00,17180,20240507,-24.21,11550,20241210,12.73,15680,-16.96,20250513,12000,8.50,20250408,17060,-23.68,20240517,11550,12.73,20241210,1.72,Y,120240,500,35 억,,60388,N,N,22,N,00,N
+20250513,150747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13000,400,2,3.17,35921506705,2470791,51133.92,12660,15680,12560,16380,8820,12600,14538.46,0.84,0,12023,12753,12676,12583,12506,12413,12715,12545,36,3780,500,8820,10,1,7190391,935,9.66,0.54,12,34.36,1346.00,24094.00,17180,20240507,-24.33,11550,20241210,12.55,15680,-17.09,20250513,12000,8.33,20250408,17060,-23.80,20240517,11550,12.55,20241210,1.72,Y,120240,500,35 억,,60388,N,N,0,N,00,N
+20250513,140747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13250,650,2,5.16,34397147000,2354647,48730.28,12660,15680,12560,16380,8820,12600,14608.20,0.84,0,4986,12753,12676,12583,12506,12413,12715,12545,36,3780,500,8820,10,1,7190391,953,9.84,0.55,12,32.75,1346.00,24094.00,17180,20240507,-22.88,11550,20241210,14.72,15680,-15.50,20250513,12000,10.42,20250408,17060,-22.33,20240517,11550,14.72,20241210,1.72,Y,120240,500,35 억,,60388,N,N,0,N,00,N
+20250513,130748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14440,1840,2,14.60,25863789000,1743223,36076.64,12660,15680,12560,16380,8820,12600,14836.76,0.84,0,-3537,12753,12676,12583,12506,12413,12715,12545,36,3780,500,8820,10,1,7190391,1038,10.73,0.60,12,24.24,1346.00,24094.00,17180,20240507,-15.95,11550,20241210,25.02,15680,-7.91,20250513,12000,20.33,20250408,17060,-15.36,20240517,11550,25.02,20241210,1.72,Y,120240,500,35 억,,60388,N,N,0,N,00,N
+20250513,120750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12650,50,2,0.40,39874060,3169,65.58,12660,12660,12560,16380,8820,12600,12582.54,0.84,0,477,12753,12676,12583,12506,12413,12715,12545,36,3780,500,8820,10,1,7190391,910,9.40,0.53,12,0.04,1346.00,24094.00,17180,20240507,-26.37,11550,20241210,9.52,13500,-6.30,20250121,12000,5.42,20250408,17060,-25.85,20240517,11550,9.52,20241210,1.72,Y,120240,500,35 억,,60388,N,N,0,N,00,N
+20250513,110749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12580,-20,5,-0.16,33507390,2664,55.13,12660,12660,12560,16380,8820,12600,12577.85,0.84,0,459,12753,12676,12583,12506,12413,12715,12545,36,3780,500,8820,10,1,7190391,905,9.35,0.52,12,0.04,1346.00,24094.00,17180,20240507,-26.78,11550,20241210,8.92,13500,-6.81,20250121,12000,4.83,20250408,17060,-26.26,20240517,11550,8.92,20241210,1.72,Y,120240,500,35 억,,60388,N,N,0,N,00,N
+20250513,100751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12590,-10,5,-0.08,21303390,1694,35.06,12660,12660,12560,16380,8820,12600,12575.79,0.84,0,228,12753,12676,12583,12506,12413,12715,12545,36,3780,500,8820,10,1,7190391,905,9.35,0.52,12,0.02,1346.00,24094.00,17180,20240507,-26.72,11550,20241210,9.00,13500,-6.74,20250121,12000,4.92,20250408,17060,-26.20,20240517,11550,9.00,20241210,1.72,Y,120240,500,35 억,,60388,N,N,0,N,00,N
+20250513,090753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12590,-10,5,-0.08,1675550,133,2.75,12660,12660,12580,16380,8820,12600,12598.12,0.84,0,11,12753,12676,12583,12506,12413,12715,12545,36,3780,500,8820,10,1,7190391,905,9.35,0.52,12,0.00,1346.00,24094.00,17180,20240507,-26.72,11550,20241210,9.00,13500,-6.74,20250121,12000,4.92,20250408,17060,-26.20,20240517,11550,9.00,20241210,1.72,Y,120240,500,35 억,,60388,N,N,0,N,00,N
 20250512,160735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12600,0,3,0.00,60708655,4832,45.88,12580,12660,12490,16380,8820,12600,12563.88,0.83,0,922,12820,12710,12580,12470,12340,12645,12405,36,3780,500,8820,10,1,7190391,906,9.36,0.52,12,0.07,1346.00,24094.00,17180,20240507,-26.66,11550,20241210,9.09,13500,-6.67,20250121,12000,5.00,20250408,17060,-26.14,20240517,11550,9.09,20241210,1.72,Y,120240,500,35 억,,59419,N,N,0,N,00,N
 20250512,150743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12600,0,3,0.00,50608095,4029,38.25,12580,12660,12490,16380,8820,12600,12560.96,0.83,0,836,12820,12710,12580,12470,12340,12645,12405,36,3780,500,8820,10,1,7190391,906,9.36,0.52,12,0.06,1346.00,24094.00,17180,20240507,-26.66,11550,20241210,9.09,13500,-6.67,20250121,12000,5.00,20250408,17060,-26.14,20240517,11550,9.09,20241210,1.72,Y,120240,500,35 억,,59419,N,N,0,N,00,N
 20250512,140742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12630,30,2,0.24,34618105,2760,26.21,12580,12660,12490,16380,8820,12600,12542.79,0.83,0,407,12820,12710,12580,12470,12340,12645,12405,36,3780,500,8820,10,1,7190391,908,9.38,0.52,12,0.04,1346.00,24094.00,17180,20240507,-26.48,11550,20241210,9.35,13500,-6.44,20250121,12000,5.25,20250408,17060,-25.97,20240517,11550,9.35,20241210,1.72,Y,120240,500,35 억,,59419,N,N,0,N,00,N
diff --git a/121060/price/prices-20250501.csv b/121060/price/prices-20250501.csv
index a8cc92b72468..36020b52e9ed 100644
--- a/121060/price/prices-20250501.csv
+++ b/121060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160738,57,100.00,KONEX,,,N,N,N,N, ,N,799,-4,5,-0.50,418348,523,3268.75,799,800,799,923,683,803,799.90,0.00,0,0,807,805,801,799,795,806,800,30,120,500,480,1,1,5981670,48,16.31,0.62,12,0.01,49.00,1290.00,1200,20250214,-33.42,585,20241217,36.58,1200,-33.42,20250214,606,31.85,20250115,1200,-33.42,20250214,585,36.58,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
+20250513,150747,57,100.00,KONEX,,,N,N,N,N, ,N,799,-4,5,-0.50,418348,523,3268.75,799,800,799,923,683,803,799.90,0.00,0,0,807,805,801,799,795,806,800,30,120,500,480,1,1,5981670,48,16.31,0.62,12,0.01,49.00,1290.00,1200,20250214,-33.42,585,20241217,36.58,1200,-33.42,20250214,606,31.85,20250115,1200,-33.42,20250214,585,36.58,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
+20250513,140747,57,100.00,KONEX,,,N,N,N,N, ,N,799,-4,5,-0.50,418348,523,3268.75,799,800,799,923,683,803,799.90,0.00,0,0,807,805,801,799,795,806,800,30,120,500,480,1,1,5981670,48,16.31,0.62,12,0.01,49.00,1290.00,1200,20250214,-33.42,585,20241217,36.58,1200,-33.42,20250214,606,31.85,20250115,1200,-33.42,20250214,585,36.58,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
+20250513,130748,57,100.00,KONEX,,,N,N,N,N, ,N,799,-4,5,-0.50,418348,523,3268.75,799,800,799,923,683,803,799.90,0.00,0,0,807,805,801,799,795,806,800,30,120,500,480,1,1,5981670,48,16.31,0.62,12,0.01,49.00,1290.00,1200,20250214,-33.42,585,20241217,36.58,1200,-33.42,20250214,606,31.85,20250115,1200,-33.42,20250214,585,36.58,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
+20250513,120751,57,100.00,KONEX,,,N,N,N,N, ,N,799,-4,5,-0.50,39151,49,306.25,799,799,799,923,683,803,799.00,0.00,0,0,807,805,801,799,795,806,800,30,120,500,480,1,1,5981670,48,16.31,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.42,585,20241217,36.58,1200,-33.42,20250214,606,31.85,20250115,1200,-33.42,20250214,585,36.58,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
+20250513,110750,57,100.00,KONEX,,,N,N,N,N, ,N,799,-4,5,-0.50,39151,49,306.25,799,799,799,923,683,803,799.00,0.00,0,0,807,805,801,799,795,806,800,30,120,500,480,1,1,5981670,48,16.31,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.42,585,20241217,36.58,1200,-33.42,20250214,606,31.85,20250115,1200,-33.42,20250214,585,36.58,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
+20250513,100751,57,100.00,KONEX,,,N,N,N,N, ,N,799,-4,5,-0.50,15980,20,125.00,799,799,799,923,683,803,799.00,0.00,0,0,807,805,801,799,795,806,800,30,120,500,480,1,1,5981670,48,16.31,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.42,585,20241217,36.58,1200,-33.42,20250214,606,31.85,20250115,1200,-33.42,20250214,585,36.58,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
+20250513,090754,57,100.00,KONEX,,,N,N,N,N, ,N,803,0,3,0.00,0,0,0.00,0,0,0,923,683,803,0.00,0.00,0,0,807,805,801,799,795,806,800,30,120,500,480,1,1,5981670,48,16.39,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.08,585,20241217,37.26,1200,-33.08,20250214,606,32.51,20250115,1200,-33.08,20250214,585,37.26,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
 20250512,160735,57,100.00,KONEX,,,N,N,N,N, ,N,803,-2,5,-0.25,12758,16,1.33,797,803,797,925,685,805,797.38,0.00,0,0,806,805,805,804,804,805,804,30,120,500,480,1,1,5981670,48,16.39,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.08,585,20241217,37.26,1200,-33.08,20250214,606,32.51,20250115,1200,-33.08,20250214,585,37.26,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
 20250512,150743,57,100.00,KONEX,,,N,N,N,N, ,N,803,-2,5,-0.25,12758,16,1.33,797,803,797,925,685,805,797.38,0.00,0,0,806,805,805,804,804,805,804,30,120,500,480,1,1,5981670,48,16.39,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.08,585,20241217,37.26,1200,-33.08,20250214,606,32.51,20250115,1200,-33.08,20250214,585,37.26,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
 20250512,140742,57,100.00,KONEX,,,N,N,N,N, ,N,803,-2,5,-0.25,12758,16,1.33,797,803,797,925,685,805,797.38,0.00,0,0,806,805,805,804,804,805,804,30,120,500,480,1,1,5981670,48,16.39,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.08,585,20241217,37.26,1200,-33.08,20250214,606,32.51,20250115,1200,-33.08,20250214,585,37.26,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
diff --git a/121440/price/prices-20250501.csv b/121440/price/prices-20250501.csv
index 6a88a2bed3d8..b965fc6eed45 100644
--- a/121440/price/prices-20250501.csv
+++ b/121440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160738,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,5370,210,2,4.07,1721743435,322760,80.20,5190,5450,5150,6700,3620,5160,5334.39,3.12,0,13419,5356,5257,5071,4972,4786,5307,5022,214,1540,500,3810,10,1,42836818,2300,5.28,0.31,12,0.75,1018.00,17574.00,5450,20250513,-1.47,3075,20240805,74.63,5450,-1.47,20250513,3335,61.02,20250203,5450,-1.47,20250513,3075,74.63,20240805,0.84,Y,121440,500,214 억,,1336540,N,N,290,N,00,N
+20250513,150747,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,5390,230,2,4.46,1648103745,309059,76.79,5190,5450,5150,6700,3620,5160,5332.65,3.12,0,9430,5356,5257,5071,4972,4786,5307,5022,214,1540,500,3810,10,1,42836818,2309,5.29,0.31,12,0.72,1018.00,17574.00,5450,20250513,-1.10,3075,20240805,75.28,5450,-1.10,20250513,3335,61.62,20250203,5450,-1.10,20250513,3075,75.28,20240805,0.84,Y,121440,500,214 억,,1336540,N,N,290,N,00,N
+20250513,140748,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,5410,250,2,4.84,1524719435,286201,71.12,5190,5450,5150,6700,3620,5160,5327.44,3.12,0,4964,5356,5257,5071,4972,4786,5307,5022,214,1540,500,3810,10,1,42836818,2317,5.31,0.31,12,0.67,1018.00,17574.00,5450,20250513,-0.73,3075,20240805,75.93,5450,-0.73,20250513,3335,62.22,20250203,5450,-0.73,20250513,3075,75.93,20240805,0.84,Y,121440,500,214 억,,1336540,N,N,290,N,00,N
+20250513,130748,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,5410,250,2,4.84,1393169675,261887,65.07,5190,5450,5150,6700,3620,5160,5319.74,3.12,0,3618,5356,5257,5071,4972,4786,5307,5022,214,1540,500,3810,10,1,42836818,2317,5.31,0.31,12,0.61,1018.00,17574.00,5450,20250513,-0.73,3075,20240805,75.93,5450,-0.73,20250513,3335,62.22,20250203,5450,-0.73,20250513,3075,75.93,20240805,0.84,Y,121440,500,214 억,,1336540,N,N,290,N,00,N
+20250513,120751,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,5370,210,2,4.07,1047605070,197919,49.18,5190,5390,5150,6700,3620,5160,5293.10,3.12,0,689,5356,5257,5071,4972,4786,5307,5022,214,1540,500,3810,10,1,42836818,2300,5.28,0.31,12,0.46,1018.00,17574.00,5390,20250513,-0.37,3075,20240805,74.63,5390,-0.37,20250513,3335,61.02,20250203,5390,-0.37,20250513,3075,74.63,20240805,0.84,Y,121440,500,214 억,,1336540,N,N,290,N,00,N
+20250513,110750,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,5330,170,2,3.29,715582595,136031,33.80,5190,5340,5150,6700,3620,5160,5260.44,3.12,0,-2293,5356,5257,5071,4972,4786,5307,5022,214,1540,500,3810,10,1,42836818,2283,5.24,0.30,12,0.32,1018.00,17574.00,5340,20250513,-0.19,3075,20240805,73.33,5340,-0.19,20250513,3335,59.82,20250203,5340,-0.19,20250513,3075,73.33,20240805,0.84,Y,121440,500,214 억,,1336540,N,N,290,N,00,N
+20250513,100752,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,5250,90,2,1.74,461835460,88097,21.89,5190,5300,5150,6700,3620,5160,5242.35,3.12,0,-5398,5356,5257,5071,4972,4786,5307,5022,214,1540,500,3810,10,1,42836818,2249,5.16,0.30,12,0.21,1018.00,17574.00,5300,20250513,-0.94,3075,20240805,70.73,5300,-0.94,20250513,3335,57.42,20250203,5300,-0.94,20250513,3075,70.73,20240805,0.84,Y,121440,500,214 억,,1336540,N,N,290,N,00,N
+20250513,090754,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,5270,110,2,2.13,196356840,37599,9.34,5190,5290,5150,6700,3620,5160,5222.40,3.12,0,-2596,5356,5257,5071,4972,4786,5307,5022,214,1540,500,3810,10,1,42836818,2258,5.18,0.30,12,0.09,1018.00,17574.00,5290,20250513,-0.38,3075,20240805,71.38,5290,-0.38,20250513,3335,58.02,20250203,5290,-0.38,20250513,3075,71.38,20240805,0.84,Y,121440,500,214 억,,1336540,N,N,290,N,00,N
 20250512,160735,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,5160,300,2,6.17,2030053020,401088,127.36,4885,5170,4885,6310,3405,4860,5061.29,3.00,0,59978,5086,4972,4811,4697,4536,5030,4755,214,1450,500,3590,10,1,42836818,2210,5.07,0.29,12,0.94,1018.00,17574.00,5170,20250512,-0.19,3075,20240805,67.80,5170,-0.19,20250512,3335,54.72,20250203,5170,-0.19,20250512,3075,67.80,20240805,0.82,Y,121440,500,214 억,,1284404,N,N,290,N,00,N
 20250512,150744,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,5150,290,2,5.97,1885498660,372816,118.38,4885,5170,4885,6310,3405,4860,5057.45,3.00,0,56276,5086,4972,4811,4697,4536,5030,4755,214,1450,500,3590,10,1,42836818,2206,5.06,0.29,12,0.87,1018.00,17574.00,5170,20250512,-0.39,3075,20240805,67.48,5170,-0.39,20250512,3335,54.42,20250203,5170,-0.39,20250512,3075,67.48,20240805,0.82,Y,121440,500,214 억,,1284404,N,N,0,N,00,N
 20250512,140742,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,5070,210,2,4.32,1504252210,298351,94.74,4885,5100,4885,6310,3405,4860,5041.89,3.00,0,40144,5086,4972,4811,4697,4536,5030,4755,214,1450,500,3590,10,1,42836818,2172,4.98,0.29,12,0.70,1018.00,17574.00,5100,20250512,-0.59,3075,20240805,64.88,5100,-0.59,20250512,3335,52.02,20250203,5100,-0.59,20250512,3075,64.88,20240805,0.82,Y,121440,500,214 억,,1284404,N,N,0,N,00,N
diff --git a/121600/price/prices-20250501.csv b/121600/price/prices-20250501.csv
index fc3a6262fe1b..42c3c90b6f93 100644
--- a/121600/price/prices-20250501.csv
+++ b/121600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160738,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,53400,-1500,5,-2.73,2483871600,45656,116.20,55300,55700,51600,71300,38500,54900,54404.06,7.70,0,-4316,56300,55600,54300,53600,52300,55950,53950,61,16400,500,39520,100,1,12197878,6514,-353.64,2.64,12,0.37,-151.00,20218.00,149800,20240611,-64.35,47750,20250409,11.83,78600,-32.06,20250225,47750,11.83,20250409,149800,-64.35,20240611,47750,11.83,20250409,2.21,Y,121600,500,60 억,,939514,N,N,9894,N,00,N
+20250513,150748,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,53500,-1400,5,-2.55,2164793950,39670,100.96,55300,55700,51600,71300,38500,54900,54570.05,7.70,0,-3245,56300,55600,54300,53600,52300,55950,53950,61,16400,500,39520,100,1,12197878,6526,-354.30,2.65,12,0.33,-151.00,20218.00,149800,20240611,-64.29,47750,20250409,12.04,78600,-31.93,20250225,47750,12.04,20250409,149800,-64.29,20240611,47750,12.04,20250409,2.21,Y,121600,500,60 억,,939514,N,N,5657,N,00,N
+20250513,140748,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,54300,-600,5,-1.09,1610625600,29355,74.71,55300,55700,51600,71300,38500,54900,54867.16,7.70,0,-88,56300,55600,54300,53600,52300,55950,53950,61,16400,500,39520,100,1,12197878,6623,-359.60,2.69,12,0.24,-151.00,20218.00,149800,20240611,-63.75,47750,20250409,13.72,78600,-30.92,20250225,47750,13.72,20250409,149800,-63.75,20240611,47750,13.72,20250409,2.21,Y,121600,500,60 억,,939514,N,N,5657,N,00,N
+20250513,130749,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,54900,0,3,0.00,1413787700,25745,65.52,55300,55700,51600,71300,38500,54900,54915.04,7.70,0,1634,56300,55600,54300,53600,52300,55950,53950,61,16400,500,39520,100,1,12197878,6697,-363.58,2.72,12,0.21,-151.00,20218.00,149800,20240611,-63.35,47750,20250409,14.97,78600,-30.15,20250225,47750,14.97,20250409,149800,-63.35,20240611,47750,14.97,20250409,2.21,Y,121600,500,60 억,,939514,N,N,5657,N,00,N
+20250513,120751,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,54900,0,3,0.00,1247313600,22719,57.82,55300,55700,51600,71300,38500,54900,54901.78,7.70,0,2842,56300,55600,54300,53600,52300,55950,53950,61,16400,500,39520,100,1,12197878,6697,-363.58,2.72,12,0.19,-151.00,20218.00,149800,20240611,-63.35,47750,20250409,14.97,78600,-30.15,20250225,47750,14.97,20250409,149800,-63.35,20240611,47750,14.97,20250409,2.21,Y,121600,500,60 억,,939514,N,N,5657,N,00,N
+20250513,110750,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,55400,500,2,0.91,1058847950,19297,49.11,55300,55700,51600,71300,38500,54900,54871.12,7.70,0,3435,56300,55600,54300,53600,52300,55950,53950,61,16400,500,39520,100,1,12197878,6758,-366.89,2.74,12,0.16,-151.00,20218.00,149800,20240611,-63.02,47750,20250409,16.02,78600,-29.52,20250225,47750,16.02,20250409,149800,-63.02,20240611,47750,16.02,20250409,2.21,Y,121600,500,60 억,,939514,N,N,5657,N,00,N
+20250513,100752,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,54900,0,3,0.00,802770150,14650,37.28,55300,55700,51600,71300,38500,54900,54796.60,7.70,0,2683,56300,55600,54300,53600,52300,55950,53950,61,16400,500,39520,100,1,12197878,6697,-363.58,2.72,12,0.12,-151.00,20218.00,149800,20240611,-63.35,47750,20250409,14.97,78600,-30.15,20250225,47750,14.97,20250409,149800,-63.35,20240611,47750,14.97,20250409,2.21,Y,121600,500,60 억,,939514,N,N,5657,N,00,N
+20250513,090754,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,55600,700,2,1.28,194293850,3515,8.95,55300,55700,54900,71300,38500,54900,55275.63,7.70,0,712,56300,55600,54300,53600,52300,55950,53950,61,16400,500,39520,100,1,12197878,6782,-368.21,2.75,12,0.03,-151.00,20218.00,149800,20240611,-62.88,47750,20250409,16.44,78600,-29.26,20250225,47750,16.44,20250409,149800,-62.88,20240611,47750,16.44,20250409,2.21,Y,121600,500,60 억,,939514,N,N,5657,N,00,N
 20250512,160736,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,54900,1900,2,3.58,2128495600,39292,90.20,53500,55000,53000,68900,37100,53000,54171.22,7.61,0,18006,56000,54500,53400,51900,50800,53950,51350,61,15900,500,38160,100,1,12197878,6697,-363.58,2.72,12,0.32,-151.00,20218.00,149800,20240611,-63.35,47750,20250409,14.97,78600,-30.15,20250225,47750,14.97,20250409,149800,-63.35,20240611,47750,14.97,20250409,2.21,Y,121600,500,60 억,,928579,N,N,5657,N,00,N
 20250512,150744,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,54800,1800,2,3.40,1879844700,34757,79.79,53500,54900,53000,68900,37100,53000,54085.36,7.61,0,16348,56000,54500,53400,51900,50800,53950,51350,61,15900,500,38160,100,1,12197878,6684,-362.91,2.71,12,0.28,-151.00,20218.00,149800,20240611,-63.42,47750,20250409,14.76,78600,-30.28,20250225,47750,14.76,20250409,149800,-63.42,20240611,47750,14.76,20250409,2.21,Y,121600,500,60 억,,928579,N,N,7829,N,00,N
 20250512,140742,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,54400,1400,2,2.64,1404835700,26058,59.82,53500,54500,53000,68900,37100,53000,53911.88,7.61,0,13465,56000,54500,53400,51900,50800,53950,51350,61,15900,500,38160,100,1,12197878,6636,-360.26,2.69,12,0.21,-151.00,20218.00,149800,20240611,-63.68,47750,20250409,13.93,78600,-30.79,20250225,47750,13.93,20250409,149800,-63.68,20240611,47750,13.93,20250409,2.21,Y,121600,500,60 억,,928579,N,N,7829,N,00,N
diff --git a/121800/price/prices-20250501.csv b/121800/price/prices-20250501.csv
index 12c2842c1125..58debdc3bb94 100644
--- a/121800/price/prices-20250501.csv
+++ b/121800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160738,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240429,0.00,3320,20240429,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240513,3320,0.00,20240513,0.04,Y,121800,500,386 억,,1098067,N,N,0,N,00,N
+20250513,150748,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240429,0.00,3320,20240429,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240513,3320,0.00,20240513,0.04,Y,121800,500,386 억,,1098067,N,N,0,N,00,N
+20250513,140748,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240429,0.00,3320,20240429,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240513,3320,0.00,20240513,0.04,Y,121800,500,386 억,,1098067,N,N,0,N,00,N
+20250513,130749,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240429,0.00,3320,20240429,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240513,3320,0.00,20240513,0.04,Y,121800,500,386 억,,1098067,N,N,0,N,00,N
+20250513,120752,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240429,0.00,3320,20240429,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240513,3320,0.00,20240513,0.04,Y,121800,500,386 억,,1098067,N,N,0,N,00,N
+20250513,110750,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240429,0.00,3320,20240429,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240513,3320,0.00,20240513,0.04,Y,121800,500,386 억,,1098067,N,N,0,N,00,N
+20250513,100752,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240429,0.00,3320,20240429,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240513,3320,0.00,20240513,0.04,Y,121800,500,386 억,,1098067,N,N,0,N,00,N
+20250513,090755,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240429,0.00,3320,20240429,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240513,3320,0.00,20240513,0.04,Y,121800,500,386 억,,1098067,N,N,0,N,00,N
 20250512,160736,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240426,0.00,3320,20240426,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240513,3320,0.00,20240513,0.04,Y,121800,500,386 억,,1098067,N,N,0,N,00,N
 20250512,150744,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240426,0.00,3320,20240426,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240513,3320,0.00,20240513,0.04,Y,121800,500,386 억,,1098067,N,N,0,N,00,N
 20250512,140743,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240426,0.00,3320,20240426,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240513,3320,0.00,20240513,0.04,Y,121800,500,386 억,,1098067,N,N,0,N,00,N
diff --git a/121850/price/prices-20250501.csv b/121850/price/prices-20250501.csv
index 44e4fea0d6b5..70163f98b07a 100644
--- a/121850/price/prices-20250501.csv
+++ b/121850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1326,-38,5,-2.79,229462339,171764,98.06,1394,1394,1305,1773,955,1364,1335.92,1.38,0,-16611,1434,1399,1360,1325,1286,1416,1342,153,409,500,810,1,1,30614175,406,-15.24,2.85,12,0.56,-87.00,466.00,2500,20241211,-46.96,784,20241203,69.13,1995,-33.53,20250115,1150,15.30,20250326,2500,-46.96,20241211,784,69.13,20241203,0.01,Y,121850,500,153 억,,421287,N,N,3611,N,00,N
+20250513,150748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1340,-24,5,-1.76,213534967,159781,91.22,1394,1394,1305,1773,955,1364,1336.42,1.38,0,-16641,1434,1399,1360,1325,1286,1416,1342,153,409,500,810,1,1,30614175,410,-15.40,2.88,12,0.52,-87.00,466.00,2500,20241211,-46.40,784,20241203,70.92,1995,-32.83,20250115,1150,16.52,20250326,2500,-46.40,20241211,784,70.92,20241203,0.01,Y,121850,500,153 억,,421287,N,N,3304,N,00,N
+20250513,140749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1347,-17,5,-1.25,206291778,154343,88.11,1394,1394,1305,1773,955,1364,1336.58,1.38,0,-14909,1434,1399,1360,1325,1286,1416,1342,153,409,500,810,1,1,30614175,412,-15.48,2.89,12,0.50,-87.00,466.00,2500,20241211,-46.12,784,20241203,71.81,1995,-32.48,20250115,1150,17.13,20250326,2500,-46.12,20241211,784,71.81,20241203,0.01,Y,121850,500,153 억,,421287,N,N,3304,N,00,N
+20250513,130749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1341,-23,5,-1.69,141370052,105203,60.06,1394,1394,1325,1773,955,1364,1343.78,1.38,0,-14267,1434,1399,1360,1325,1286,1416,1342,153,409,500,810,1,1,30614175,411,-15.41,2.88,12,0.34,-87.00,466.00,2500,20241211,-46.36,784,20241203,71.05,1995,-32.78,20250115,1150,16.61,20250326,2500,-46.36,20241211,784,71.05,20241203,0.01,Y,121850,500,153 억,,421287,N,N,3304,N,00,N
+20250513,120752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1353,-11,5,-0.81,120780893,89858,51.30,1394,1394,1325,1773,955,1364,1344.13,1.38,0,-15539,1434,1399,1360,1325,1286,1416,1342,153,409,500,810,1,1,30614175,414,-15.55,2.90,12,0.29,-87.00,466.00,2500,20241211,-45.88,784,20241203,72.58,1995,-32.18,20250115,1150,17.65,20250326,2500,-45.88,20241211,784,72.58,20241203,0.01,Y,121850,500,153 억,,421287,N,N,3304,N,00,N
+20250513,110751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1360,-4,5,-0.29,101974158,75932,43.35,1394,1394,1325,1773,955,1364,1342.97,1.38,0,-12246,1434,1399,1360,1325,1286,1416,1342,153,409,500,810,1,1,30614175,416,-15.63,2.92,12,0.25,-87.00,466.00,2500,20241211,-45.60,784,20241203,73.47,1995,-31.83,20250115,1150,18.26,20250326,2500,-45.60,20241211,784,73.47,20241203,0.01,Y,121850,500,153 억,,421287,N,N,3304,N,00,N
+20250513,100753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1354,-10,5,-0.73,70973333,52997,30.26,1394,1394,1325,1773,955,1364,1339.20,1.38,0,111,1434,1399,1360,1325,1286,1416,1342,153,409,500,810,1,1,30614175,415,-15.56,2.91,12,0.17,-87.00,466.00,2500,20241211,-45.84,784,20241203,72.70,1995,-32.13,20250115,1150,17.74,20250326,2500,-45.84,20241211,784,72.70,20241203,0.01,Y,121850,500,153 억,,421287,N,N,3304,N,00,N
+20250513,090755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1339,-25,5,-1.83,17216913,12735,7.27,1394,1394,1339,1773,955,1364,1351.94,1.38,0,-3020,1434,1399,1360,1325,1286,1416,1342,153,409,500,810,1,1,30614175,410,-15.39,2.87,12,0.04,-87.00,466.00,2500,20241211,-46.44,784,20241203,70.79,1995,-32.88,20250115,1150,16.43,20250326,2500,-46.44,20241211,784,70.79,20241203,0.01,Y,121850,500,153 억,,421287,N,N,3304,N,00,N
 20250512,160736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1364,41,2,3.10,237520338,174358,88.62,1321,1395,1321,1719,927,1323,1362.26,1.28,0,28431,1426,1374,1337,1285,1248,1356,1267,153,396,500,790,1,1,30614175,418,-15.68,2.93,12,0.57,-87.00,466.00,2500,20241211,-45.44,784,20241203,73.98,1995,-31.63,20250115,1150,18.61,20250326,2500,-45.44,20241211,784,73.98,20241203,0.01,Y,121850,500,153 억,,392927,N,N,3304,N,00,N
 20250512,150744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1359,36,2,2.72,225792371,165734,84.24,1321,1395,1321,1719,927,1323,1362.38,1.28,0,28421,1426,1374,1337,1285,1248,1356,1267,153,396,500,790,1,1,30614175,416,-15.62,2.92,12,0.54,-87.00,466.00,2500,20241211,-45.64,784,20241203,73.34,1995,-31.88,20250115,1150,18.17,20250326,2500,-45.64,20241211,784,73.34,20241203,0.01,Y,121850,500,153 억,,392927,N,N,6344,N,00,N
 20250512,140743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1370,47,2,3.55,204955811,150449,76.47,1321,1395,1321,1719,927,1323,1362.29,1.28,0,28236,1426,1374,1337,1285,1248,1356,1267,153,396,500,790,1,1,30614175,419,-15.75,2.94,12,0.49,-87.00,466.00,2500,20241211,-45.20,784,20241203,74.74,1995,-31.33,20250115,1150,19.13,20250326,2500,-45.20,20241211,784,74.74,20241203,0.01,Y,121850,500,153 억,,392927,N,N,6344,N,00,N
diff --git a/121890/price/prices-20250501.csv b/121890/price/prices-20250501.csv
index f6ad89b0fd18..221c2645fab6 100644
--- a/121890/price/prices-20250501.csv
+++ b/121890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1605,-42,5,-2.55,48647048,30305,70.75,1649,1680,1558,2140,1153,1647,1605.25,3.78,0,-1743,1684,1665,1654,1635,1624,1660,1630,66,493,500,1110,1,1,13291446,213,-11.38,1.99,12,0.23,-141.00,808.00,2390,20240603,-32.85,985,20241209,62.94,1989,-19.31,20250425,1213,32.32,20250115,2390,-32.85,20240603,985,62.94,20241209,0.00,Y,121890,500,66 억,,502185,N,N,0,N,00,N
+20250513,150749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1605,-42,5,-2.55,46928093,29234,68.25,1649,1680,1558,2140,1153,1647,1605.26,3.78,0,-1438,1684,1665,1654,1635,1624,1660,1630,66,493,500,1110,1,1,13291446,213,-11.38,1.99,12,0.22,-141.00,808.00,2390,20240603,-32.85,985,20241209,62.94,1989,-19.31,20250425,1213,32.32,20250115,2390,-32.85,20240603,985,62.94,20241209,0.00,Y,121890,500,66 억,,502185,N,N,0,N,00,N
+20250513,140749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1595,-52,5,-3.16,44364978,27634,64.51,1649,1680,1558,2140,1153,1647,1605.45,3.78,0,-1376,1684,1665,1654,1635,1624,1660,1630,66,493,500,1110,1,1,13291446,212,-11.31,1.97,12,0.21,-141.00,808.00,2390,20240603,-33.26,985,20241209,61.93,1989,-19.81,20250425,1213,31.49,20250115,2390,-33.26,20240603,985,61.93,20241209,0.00,Y,121890,500,66 억,,502185,N,N,0,N,00,N
+20250513,130750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1598,-49,5,-2.98,30778717,19116,44.63,1649,1680,1558,2140,1153,1647,1610.10,3.78,0,-1572,1684,1665,1654,1635,1624,1660,1630,66,493,500,1110,1,1,13291446,212,-11.33,1.98,12,0.14,-141.00,808.00,2390,20240603,-33.14,985,20241209,62.23,1989,-19.66,20250425,1213,31.74,20250115,2390,-33.14,20240603,985,62.23,20241209,0.00,Y,121890,500,66 억,,502185,N,N,0,N,00,N
+20250513,120752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1600,-47,5,-2.85,30354639,18851,44.01,1649,1680,1558,2140,1153,1647,1610.24,3.78,0,-1468,1684,1665,1654,1635,1624,1660,1630,66,493,500,1110,1,1,13291446,213,-11.35,1.98,12,0.14,-141.00,808.00,2390,20240603,-33.05,985,20241209,62.44,1989,-19.56,20250425,1213,31.90,20250115,2390,-33.05,20240603,985,62.44,20241209,0.00,Y,121890,500,66 억,,502185,N,N,0,N,00,N
+20250513,110751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1587,-60,5,-3.64,25881088,16055,37.48,1649,1680,1558,2140,1153,1647,1612.03,3.78,0,-1271,1684,1665,1654,1635,1624,1660,1630,66,493,500,1110,1,1,13291446,211,-11.26,1.96,12,0.12,-141.00,808.00,2390,20240603,-33.60,985,20241209,61.12,1989,-20.21,20250425,1213,30.83,20250115,2390,-33.60,20240603,985,61.12,20241209,0.00,Y,121890,500,66 억,,502185,N,N,0,N,00,N
+20250513,100753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1598,-49,5,-2.98,24443450,15149,35.37,1649,1680,1558,2140,1153,1647,1613.54,3.78,0,-1818,1684,1665,1654,1635,1624,1660,1630,66,493,500,1110,1,1,13291446,212,-11.33,1.98,12,0.11,-141.00,808.00,2390,20240603,-33.14,985,20241209,62.23,1989,-19.66,20250425,1213,31.74,20250115,2390,-33.14,20240603,985,62.23,20241209,0.00,Y,121890,500,66 억,,502185,N,N,0,N,00,N
+20250513,090755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1649,2,2,0.12,1649,1,0.00,1649,1649,1649,2140,1153,1647,1649.00,3.78,0,0,1684,1665,1654,1635,1624,1660,1630,66,493,500,1110,1,1,13291446,219,-11.70,2.04,12,0.00,-141.00,808.00,2390,20240603,-31.00,985,20241209,67.41,1989,-17.09,20250425,1213,35.94,20250115,2390,-31.00,20240603,985,67.41,20241209,0.00,Y,121890,500,66 억,,502185,N,N,0,N,00,N
 20250512,160736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1647,-2,5,-0.12,70706666,42836,103.44,1665,1673,1643,2140,1155,1649,1650.64,3.82,0,-4757,1700,1674,1659,1633,1618,1667,1626,66,491,500,1120,1,1,13291446,219,-11.68,2.04,12,0.32,-141.00,808.00,2390,20240603,-31.09,985,20241209,67.21,1989,-17.19,20250425,1213,35.78,20250115,2390,-31.09,20240603,985,67.21,20241209,0.00,Y,121890,500,66 억,,507123,N,N,0,N,00,N
 20250512,150745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1647,-2,5,-0.12,69703932,42228,101.97,1665,1673,1643,2140,1155,1649,1650.66,3.82,0,-4398,1700,1674,1659,1633,1618,1667,1626,66,491,500,1120,1,1,13291446,219,-11.68,2.04,12,0.32,-141.00,808.00,2390,20240603,-31.09,985,20241209,67.21,1989,-17.19,20250425,1213,35.78,20250115,2390,-31.09,20240603,985,67.21,20241209,0.00,Y,121890,500,66 억,,507123,N,N,0,N,00,N
 20250512,140743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1651,2,2,0.12,58606660,35500,85.72,1665,1673,1643,2140,1155,1649,1650.89,3.82,0,-4164,1700,1674,1659,1633,1618,1667,1626,66,491,500,1120,1,1,13291446,219,-11.71,2.04,12,0.27,-141.00,808.00,2390,20240603,-30.92,985,20241209,67.61,1989,-16.99,20250425,1213,36.11,20250115,2390,-30.92,20240603,985,67.61,20241209,0.00,Y,121890,500,66 억,,507123,N,N,0,N,00,N
diff --git a/122310/price/prices-20250501.csv b/122310/price/prices-20250501.csv
index 885848864909..4e1b55ab0035 100644
--- a/122310/price/prices-20250501.csv
+++ b/122310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160739,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,10,2,0.17,127303000,21932,33.20,5790,5880,5750,7590,4090,5840,5804.44,1.90,0,113,5946,5892,5826,5772,5706,5920,5800,73,1750,500,4200,10,1,14553844,851,-47.18,0.85,12,0.15,-124.00,6895.00,6840,20241017,-14.47,4995,20250409,17.12,5980,-2.17,20250314,4995,17.12,20250409,6840,-14.47,20241017,4995,17.12,20250409,1.12,Y,122310,500,72 억,,276340,N,N,904,N,00,N
+20250513,150749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5830,-10,5,-0.17,120704580,20804,31.49,5790,5880,5750,7590,4090,5840,5801.99,1.90,0,481,5946,5892,5826,5772,5706,5920,5800,73,1750,500,4200,10,1,14553844,848,-47.02,0.85,12,0.14,-124.00,6895.00,6840,20241017,-14.77,4995,20250409,16.72,5980,-2.51,20250314,4995,16.72,20250409,6840,-14.77,20241017,4995,16.72,20250409,1.12,Y,122310,500,72 억,,276340,N,N,564,N,00,N
+20250513,140749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5810,-30,5,-0.51,108697275,18744,28.37,5790,5880,5750,7590,4090,5840,5799.04,1.90,0,580,5946,5892,5826,5772,5706,5920,5800,73,1750,500,4200,10,1,14553844,846,-46.85,0.84,12,0.13,-124.00,6895.00,6840,20241017,-15.06,4995,20250409,16.32,5980,-2.84,20250314,4995,16.32,20250409,6840,-15.06,20241017,4995,16.32,20250409,1.12,Y,122310,500,72 억,,276340,N,N,564,N,00,N
+20250513,130750,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5840,0,3,0.00,79266795,13685,20.72,5790,5880,5750,7590,4090,5840,5792.24,1.90,0,443,5946,5892,5826,5772,5706,5920,5800,73,1750,500,4200,10,1,14553844,850,-47.10,0.85,12,0.09,-124.00,6895.00,6840,20241017,-14.62,4995,20250409,16.92,5980,-2.34,20250314,4995,16.92,20250409,6840,-14.62,20241017,4995,16.92,20250409,1.12,Y,122310,500,72 억,,276340,N,N,564,N,00,N
+20250513,120752,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5810,-30,5,-0.51,61516985,10632,16.09,5790,5880,5750,7590,4090,5840,5786.02,1.90,0,853,5946,5892,5826,5772,5706,5920,5800,73,1750,500,4200,10,1,14553844,846,-46.85,0.84,12,0.07,-124.00,6895.00,6840,20241017,-15.06,4995,20250409,16.32,5980,-2.84,20250314,4995,16.32,20250409,6840,-15.06,20241017,4995,16.32,20250409,1.12,Y,122310,500,72 억,,276340,N,N,564,N,00,N
+20250513,110751,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5830,-10,5,-0.17,55930325,9673,14.64,5790,5880,5750,7590,4090,5840,5782.11,1.90,0,778,5946,5892,5826,5772,5706,5920,5800,73,1750,500,4200,10,1,14553844,848,-47.02,0.85,12,0.07,-124.00,6895.00,6840,20241017,-14.77,4995,20250409,16.72,5980,-2.51,20250314,4995,16.72,20250409,6840,-14.77,20241017,4995,16.72,20250409,1.12,Y,122310,500,72 억,,276340,N,N,564,N,00,N
+20250513,100753,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5860,20,2,0.34,51495830,8914,13.49,5790,5880,5750,7590,4090,5840,5776.96,1.90,0,797,5946,5892,5826,5772,5706,5920,5800,73,1750,500,4200,10,1,14553844,853,-47.26,0.85,12,0.06,-124.00,6895.00,6840,20241017,-14.33,4995,20250409,17.32,5980,-2.01,20250314,4995,17.32,20250409,6840,-14.33,20241017,4995,17.32,20250409,1.12,Y,122310,500,72 억,,276340,N,N,564,N,00,N
+20250513,090755,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5770,-70,5,-1.20,22952570,3973,6.01,5790,5820,5760,7590,4090,5840,5777.14,1.90,0,651,5946,5892,5826,5772,5706,5920,5800,73,1750,500,4200,10,1,14553844,840,-46.53,0.84,12,0.03,-124.00,6895.00,6840,20241017,-15.64,4995,20250409,15.52,5980,-3.51,20250314,4995,15.52,20250409,6840,-15.64,20241017,4995,15.52,20250409,1.12,Y,122310,500,72 억,,276340,N,N,564,N,00,N
 20250512,160737,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5840,90,2,1.57,380147130,65243,56.68,5820,5880,5760,7470,4030,5750,5826.63,1.90,0,-303,6143,5946,5643,5446,5143,6045,5545,73,1720,500,4140,10,1,14553844,850,-47.10,0.85,12,0.45,-124.00,6895.00,6840,20241017,-14.62,4995,20250409,16.92,5980,-2.34,20250314,4995,16.92,20250409,6840,-14.62,20241017,4995,16.92,20250409,1.14,Y,122310,500,72 억,,276629,N,N,564,N,00,N
 20250512,150745,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5860,110,2,1.91,297577460,51063,44.36,5820,5880,5760,7470,4030,5750,5827.65,1.90,0,-228,6143,5946,5643,5446,5143,6045,5545,73,1720,500,4140,10,1,14553844,853,-47.26,0.85,12,0.35,-124.00,6895.00,6840,20241017,-14.33,4995,20250409,17.32,5980,-2.01,20250314,4995,17.32,20250409,6840,-14.33,20241017,4995,17.32,20250409,1.14,Y,122310,500,72 억,,276629,N,N,958,N,00,N
 20250512,140743,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5860,110,2,1.91,273364630,46922,40.76,5820,5880,5760,7470,4030,5750,5825.94,1.90,0,-205,6143,5946,5643,5446,5143,6045,5545,73,1720,500,4140,10,1,14553844,853,-47.26,0.85,12,0.32,-124.00,6895.00,6840,20241017,-14.33,4995,20250409,17.32,5980,-2.01,20250314,4995,17.32,20250409,6840,-14.33,20241017,4995,17.32,20250409,1.14,Y,122310,500,72 억,,276629,N,N,958,N,00,N
diff --git a/122350/price/prices-20250501.csv b/122350/price/prices-20250501.csv
index 74ef84fe78bf..2daafaacb740 100644
--- a/122350/price/prices-20250501.csv
+++ b/122350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1152,-5,5,-0.43,19318757,16784,83.53,1158,1158,1146,1504,810,1157,1151.02,1.85,0,985,1178,1167,1149,1138,1120,1173,1144,38,347,100,800,1,1,38339428,442,-15.57,0.41,12,0.04,-74.00,2820.00,2170,20240508,-46.91,1009,20250409,14.17,1335,-13.71,20250116,1009,14.17,20250409,2080,-44.62,20240619,1009,14.17,20250409,1.08,Y,122350,100,38 억,,708061,N,N,0,N,00,N
+20250513,150749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1152,-5,5,-0.43,15718757,13659,67.98,1158,1158,1146,1504,810,1157,1150.80,1.85,0,985,1178,1167,1149,1138,1120,1173,1144,38,347,100,800,1,1,38339428,442,-15.57,0.41,12,0.04,-74.00,2820.00,2170,20240508,-46.91,1009,20250409,14.17,1335,-13.71,20250116,1009,14.17,20250409,2080,-44.62,20240619,1009,14.17,20250409,1.08,Y,122350,100,38 억,,708061,N,N,0,N,00,N
+20250513,140749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1152,-5,5,-0.43,8483151,7362,36.64,1158,1158,1146,1504,810,1157,1152.29,1.85,0,364,1178,1167,1149,1138,1120,1173,1144,38,347,100,800,1,1,38339428,442,-15.57,0.41,12,0.02,-74.00,2820.00,2170,20240508,-46.91,1009,20250409,14.17,1335,-13.71,20250116,1009,14.17,20250409,2080,-44.62,20240619,1009,14.17,20250409,1.08,Y,122350,100,38 억,,708061,N,N,0,N,00,N
+20250513,130750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1152,-5,5,-0.43,5713793,4958,24.68,1158,1158,1146,1504,810,1157,1152.44,1.85,0,364,1178,1167,1149,1138,1120,1173,1144,38,347,100,800,1,1,38339428,442,-15.57,0.41,12,0.01,-74.00,2820.00,2170,20240508,-46.91,1009,20250409,14.17,1335,-13.71,20250116,1009,14.17,20250409,2080,-44.62,20240619,1009,14.17,20250409,1.08,Y,122350,100,38 억,,708061,N,N,0,N,00,N
+20250513,120753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1151,-6,5,-0.52,3899689,3383,16.84,1158,1158,1146,1504,810,1157,1152.73,1.85,0,364,1178,1167,1149,1138,1120,1173,1144,38,347,100,800,1,1,38339428,441,-15.55,0.41,12,0.01,-74.00,2820.00,2170,20240508,-46.96,1009,20250409,14.07,1335,-13.78,20250116,1009,14.07,20250409,2080,-44.66,20240619,1009,14.07,20250409,1.08,Y,122350,100,38 억,,708061,N,N,0,N,00,N
+20250513,110751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1156,-1,5,-0.09,2683163,2328,11.59,1158,1158,1146,1504,810,1157,1152.56,1.85,0,360,1178,1167,1149,1138,1120,1173,1144,38,347,100,800,1,1,38339428,443,-15.62,0.41,12,0.01,-74.00,2820.00,2170,20240508,-46.73,1009,20250409,14.57,1335,-13.41,20250116,1009,14.57,20250409,2080,-44.42,20240619,1009,14.57,20250409,1.08,Y,122350,100,38 억,,708061,N,N,0,N,00,N
+20250513,100753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1152,-5,5,-0.43,2476590,2149,10.70,1158,1158,1146,1504,810,1157,1152.44,1.85,0,289,1178,1167,1149,1138,1120,1173,1144,38,347,100,800,1,1,38339428,442,-15.57,0.41,12,0.01,-74.00,2820.00,2170,20240508,-46.91,1009,20250409,14.17,1335,-13.71,20250116,1009,14.17,20250409,2080,-44.62,20240619,1009,14.17,20250409,1.08,Y,122350,100,38 억,,708061,N,N,0,N,00,N
+20250513,090756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1156,-1,5,-0.09,1594211,1385,6.89,1158,1158,1146,1504,810,1157,1151.05,1.85,0,447,1178,1167,1149,1138,1120,1173,1144,38,347,100,800,1,1,38339428,443,-15.62,0.41,12,0.00,-74.00,2820.00,2170,20240508,-46.73,1009,20250409,14.57,1335,-13.41,20250116,1009,14.57,20250409,2080,-44.42,20240619,1009,14.57,20250409,1.08,Y,122350,100,38 억,,708061,N,N,0,N,00,N
 20250512,160737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1157,4,2,0.35,22964841,19964,48.22,1153,1160,1131,1498,808,1153,1150.31,1.84,0,2256,1168,1160,1145,1137,1122,1164,1141,38,345,100,800,1,1,38339428,444,-15.64,0.41,12,0.05,-74.00,2820.00,2170,20240508,-46.68,1009,20250409,14.67,1335,-13.33,20250116,1009,14.67,20250409,2080,-44.38,20240619,1009,14.67,20250409,1.08,Y,122350,100,38 억,,705924,N,N,0,N,00,N
 20250512,150745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1159,6,2,0.52,20982162,18251,44.08,1153,1160,1131,1498,808,1153,1149.64,1.84,0,2575,1168,1160,1145,1137,1122,1164,1141,38,345,100,800,1,1,38339428,444,-15.66,0.41,12,0.05,-74.00,2820.00,2170,20240508,-46.59,1009,20250409,14.87,1335,-13.18,20250116,1009,14.87,20250409,2080,-44.28,20240619,1009,14.87,20250409,1.08,Y,122350,100,38 억,,705924,N,N,0,N,00,N
 20250512,140744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1157,4,2,0.35,18591357,16187,39.09,1153,1158,1131,1498,808,1153,1148.54,1.84,0,2568,1168,1160,1145,1137,1122,1164,1141,38,345,100,800,1,1,38339428,444,-15.64,0.41,12,0.04,-74.00,2820.00,2170,20240508,-46.68,1009,20250409,14.67,1335,-13.33,20250116,1009,14.67,20250409,2080,-44.38,20240619,1009,14.67,20250409,1.08,Y,122350,100,38 억,,705924,N,N,0,N,00,N
diff --git a/122450/price/prices-20250501.csv b/122450/price/prices-20250501.csv
index ebd0debaf66b..bd22d37d6125 100644
--- a/122450/price/prices-20250501.csv
+++ b/122450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160740,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3710,-120,5,-3.13,617777425,165238,159.26,3830,3830,3700,4975,2685,3830,3738.71,2.08,-7581,-7581,3886,3857,3806,3777,3726,3872,3792,228,1145,500,2750,5,1,45335964,1682,2.04,0.38,12,0.36,1822.00,9821.00,5060,20240507,-26.68,2780,20250203,33.45,4245,-12.60,20250225,2780,33.45,20250203,4770,-22.22,20240513,2780,33.45,20250203,1.01,Y,122450,500,227 억,,461179,N,N,991,N,00,N
+20250513,150749,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3725,-105,5,-2.74,591470495,158153,152.43,3830,3830,3700,4975,2685,3830,3739.86,2.08,-7678,-7410,3886,3857,3806,3777,3726,3872,3792,228,1145,500,2750,5,1,45335964,1689,2.04,0.38,12,0.35,1822.00,9821.00,5060,20240507,-26.38,2780,20250203,33.99,4245,-12.25,20250225,2780,33.99,20250203,4770,-21.91,20240513,2780,33.99,20250203,1.01,Y,122450,500,227 억,,461082,N,N,963,N,00,N
+20250513,140750,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3745,-85,5,-2.22,574844880,153700,148.14,3830,3830,3700,4975,2685,3830,3740.04,2.08,-7231,-6681,3886,3857,3806,3777,3726,3872,3792,228,1145,500,2750,5,1,45335964,1698,2.06,0.38,12,0.34,1822.00,9821.00,5060,20240507,-25.99,2780,20250203,34.71,4245,-11.78,20250225,2780,34.71,20250203,4770,-21.49,20240513,2780,34.71,20250203,1.01,Y,122450,500,227 억,,461529,N,N,963,N,00,N
+20250513,130750,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3750,-80,5,-2.09,370788455,98783,95.21,3830,3830,3725,4975,2685,3830,3753.57,2.06,-10228,-7137,3886,3857,3806,3777,3726,3872,3792,228,1145,500,2750,5,1,45335964,1700,2.06,0.38,12,0.22,1822.00,9821.00,5060,20240507,-25.89,2780,20250203,34.89,4245,-11.66,20250225,2780,34.89,20250203,4770,-21.38,20240513,2780,34.89,20250203,1.01,Y,122450,500,227 억,,458532,N,N,963,N,00,N
+20250513,120753,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3770,-60,5,-1.57,118752610,31340,30.21,3830,3830,3765,4975,2685,3830,3789.17,2.08,-5797,-5797,3886,3857,3806,3777,3726,3872,3792,228,1145,500,2750,5,1,45335964,1709,2.07,0.38,12,0.07,1822.00,9821.00,5060,20240507,-25.49,2780,20250203,35.61,4245,-11.19,20250225,2780,35.61,20250203,4770,-20.96,20240513,2780,35.61,20250203,1.01,Y,122450,500,227 억,,462963,N,N,963,N,00,N
+20250513,110752,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3800,-30,5,-0.78,72925715,19201,18.51,3830,3830,3775,4975,2685,3830,3798.02,2.09,-4996,-4834,3886,3857,3806,3777,3726,3872,3792,228,1145,500,2750,5,1,45335964,1723,2.09,0.39,12,0.04,1822.00,9821.00,5060,20240507,-24.90,2780,20250203,36.69,4245,-10.48,20250225,2780,36.69,20250203,4770,-20.34,20240513,2780,36.69,20250203,1.01,Y,122450,500,227 억,,463764,N,N,963,N,00,N
+20250513,100754,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3795,-35,5,-0.91,61278700,16129,15.55,3830,3830,3775,4975,2685,3830,3799.29,2.09,-3854,-3534,3886,3857,3806,3777,3726,3872,3792,228,1145,500,2750,5,1,45335964,1720,2.08,0.39,12,0.04,1822.00,9821.00,5060,20240507,-25.00,2780,20250203,36.51,4245,-10.60,20250225,2780,36.51,20250203,4770,-20.44,20240513,2780,36.51,20250203,1.01,Y,122450,500,227 억,,464906,N,N,963,N,00,N
+20250513,090756,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3815,-15,5,-0.39,3273600,857,0.83,3830,3830,3810,4975,2685,3830,3819.84,2.11,-656,-655,3886,3857,3806,3777,3726,3872,3792,228,1145,500,2750,5,1,45335964,1730,2.09,0.39,12,0.00,1822.00,9821.00,5060,20240507,-24.60,2780,20250203,37.23,4245,-10.13,20250225,2780,37.23,20250203,4770,-20.02,20240513,2780,37.23,20250203,1.01,Y,122450,500,227 억,,468104,N,N,963,N,00,N
 20250512,160737,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3830,40,2,1.06,389737100,103138,66.19,3815,3835,3755,4925,2655,3790,3778.79,2.11,11429,11333,3870,3830,3795,3755,3720,3812,3737,228,1135,500,2720,5,1,45335964,1736,2.10,0.39,12,0.23,1822.00,9821.00,5060,20240507,-24.31,2780,20250203,37.77,4245,-9.78,20250225,2780,37.77,20250203,4770,-19.71,20240513,2780,37.77,20250203,0.96,Y,122450,500,227 억,,468856,N,N,963,N,00,N
 20250512,150745,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3790,0,3,0.00,364692020,96568,61.97,3815,3820,3755,4925,2655,3790,3776.53,2.11,11993,12103,3870,3830,3795,3755,3720,3812,3737,228,1135,500,2720,5,1,45335964,1718,2.08,0.39,12,0.21,1822.00,9821.00,5060,20240507,-25.10,2780,20250203,36.33,4245,-10.72,20250225,2780,36.33,20250203,4770,-20.55,20240513,2780,36.33,20250203,0.96,Y,122450,500,227 억,,469420,N,N,1419,N,00,N
 20250512,140744,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3780,-10,5,-0.26,315658500,83614,53.66,3815,3820,3755,4925,2655,3790,3775.19,2.11,10673,10475,3870,3830,3795,3755,3720,3812,3737,228,1135,500,2720,5,1,45335964,1714,2.07,0.38,12,0.18,1822.00,9821.00,5060,20240507,-25.30,2780,20250203,35.97,4245,-10.95,20250225,2780,35.97,20250203,4770,-20.75,20240513,2780,35.97,20250203,0.96,Y,122450,500,227 억,,468100,N,N,1419,N,00,N
diff --git a/122640/price/prices-20250501.csv b/122640/price/prices-20250501.csv
index e055c6a8da41..cdda1ed3c317 100644
--- a/122640/price/prices-20250501.csv
+++ b/122640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160740,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15760,330,2,2.14,918198390,58851,69.29,15770,15890,15300,20050,10810,15430,15602.09,1.75,0,3040,16323,15876,15543,15096,14763,15710,14930,105,4620,500,10800,10,1,20945055,3301,31.77,2.55,12,0.28,496.00,6179.00,22450,20240716,-29.80,7710,20241209,104.41,19690,-19.96,20250428,9420,67.30,20250102,22450,-29.80,20240716,7710,104.41,20241209,0.61,Y,122640,500,104 억,,365777,N,N,14821,N,00,N
+20250513,150750,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15680,250,2,1.62,901566390,57795,68.05,15770,15890,15300,20050,10810,15430,15599.38,1.75,0,2681,16323,15876,15543,15096,14763,15710,14930,105,4620,500,10800,10,1,20945055,3284,31.61,2.54,12,0.28,496.00,6179.00,22450,20240716,-30.16,7710,20241209,103.37,19690,-20.37,20250428,9420,66.45,20250102,22450,-30.16,20240716,7710,103.37,20241209,0.61,Y,122640,500,104 억,,365777,N,N,8543,N,00,N
+20250513,140750,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15710,280,2,1.81,807565870,51821,61.01,15770,15890,15300,20050,10810,15430,15583.76,1.75,0,2231,16323,15876,15543,15096,14763,15710,14930,105,4620,500,10800,10,1,20945055,3290,31.67,2.54,12,0.25,496.00,6179.00,22450,20240716,-30.02,7710,20241209,103.76,19690,-20.21,20250428,9420,66.77,20250102,22450,-30.02,20240716,7710,103.76,20241209,0.61,Y,122640,500,104 억,,365777,N,N,8543,N,00,N
+20250513,130751,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15540,110,2,0.71,684825860,43957,51.75,15770,15890,15300,20050,10810,15430,15579.45,1.75,0,-483,16323,15876,15543,15096,14763,15710,14930,105,4620,500,10800,10,1,20945055,3255,31.33,2.51,12,0.21,496.00,6179.00,22450,20240716,-30.78,7710,20241209,101.56,19690,-21.08,20250428,9420,64.97,20250102,22450,-30.78,20240716,7710,101.56,20241209,0.61,Y,122640,500,104 억,,365777,N,N,8543,N,00,N
+20250513,120753,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15550,120,2,0.78,625071450,40113,47.23,15770,15890,15300,20050,10810,15430,15582.76,1.75,0,557,16323,15876,15543,15096,14763,15710,14930,105,4620,500,10800,10,1,20945055,3257,31.35,2.52,12,0.19,496.00,6179.00,22450,20240716,-30.73,7710,20241209,101.69,19690,-21.03,20250428,9420,65.07,20250102,22450,-30.73,20240716,7710,101.69,20241209,0.61,Y,122640,500,104 억,,365777,N,N,8543,N,00,N
+20250513,110752,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15580,150,2,0.97,563552970,36163,42.58,15770,15890,15300,20050,10810,15430,15583.69,1.75,0,-148,16323,15876,15543,15096,14763,15710,14930,105,4620,500,10800,10,1,20945055,3263,31.41,2.52,12,0.17,496.00,6179.00,22450,20240716,-30.60,7710,20241209,102.08,19690,-20.87,20250428,9420,65.39,20250102,22450,-30.60,20240716,7710,102.08,20241209,0.61,Y,122640,500,104 억,,365777,N,N,8543,N,00,N
+20250513,100754,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15560,130,2,0.84,445488740,28640,33.72,15770,15890,15300,20050,10810,15430,15554.77,1.75,0,-1215,16323,15876,15543,15096,14763,15710,14930,105,4620,500,10800,10,1,20945055,3259,31.37,2.52,12,0.14,496.00,6179.00,22450,20240716,-30.69,7710,20241209,101.82,19690,-20.98,20250428,9420,65.18,20250102,22450,-30.69,20240716,7710,101.82,20241209,0.61,Y,122640,500,104 억,,365777,N,N,8543,N,00,N
+20250513,090756,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15560,130,2,0.84,68763080,4394,5.17,15770,15770,15540,20050,10810,15430,15649.31,1.75,0,-2602,16323,15876,15543,15096,14763,15710,14930,105,4620,500,10800,10,1,20945055,3259,31.37,2.52,12,0.02,496.00,6179.00,22450,20240716,-30.69,7710,20241209,101.82,19690,-20.98,20250428,9420,65.18,20250102,22450,-30.69,20240716,7710,101.82,20241209,0.61,Y,122640,500,104 억,,365777,N,N,8543,N,00,N
 20250512,160737,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15430,-470,5,-2.96,1323894070,84934,80.72,15910,15990,15210,20650,11130,15900,15587.83,1.70,0,10767,17606,16752,15976,15122,14346,16365,14735,105,4750,500,11130,10,1,20945055,3232,31.11,2.50,12,0.41,496.00,6179.00,22450,20240716,-31.27,7710,20241209,100.13,19690,-21.64,20250428,9420,63.80,20250102,22450,-31.27,20240716,7710,100.13,20241209,0.56,Y,122640,500,104 억,,356012,N,N,8543,N,00,N
 20250512,150746,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15370,-530,5,-3.33,1067281330,68231,64.85,15910,15990,15340,20650,11130,15900,15642.18,1.70,0,2304,17606,16752,15976,15122,14346,16365,14735,105,4750,500,11130,10,1,20945055,3219,30.99,2.49,12,0.33,496.00,6179.00,22450,20240716,-31.54,7710,20241209,99.35,19690,-21.94,20250428,9420,63.16,20250102,22450,-31.54,20240716,7710,99.35,20241209,0.56,Y,122640,500,104 억,,356012,N,N,10623,N,00,N
 20250512,140744,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15620,-280,5,-1.76,736635300,46933,44.61,15910,15990,15520,20650,11130,15900,15695.47,1.70,0,2007,17606,16752,15976,15122,14346,16365,14735,105,4750,500,11130,10,1,20945055,3272,31.49,2.53,12,0.22,496.00,6179.00,22450,20240716,-30.42,7710,20241209,102.59,19690,-20.67,20250428,9420,65.82,20250102,22450,-30.42,20240716,7710,102.59,20241209,0.56,Y,122640,500,104 억,,356012,N,N,10623,N,00,N
diff --git a/122690/price/prices-20250501.csv b/122690/price/prices-20250501.csv
index e1c9c0ef2d8f..5d16f0d044c8 100644
--- a/122690/price/prices-20250501.csv
+++ b/122690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1941,-1,5,-0.05,21146908,10915,270.58,1948,1948,1912,2520,1360,1942,1937.42,1.12,0,-122,1960,1950,1935,1925,1910,1943,1918,109,578,500,1280,1,1,21844410,424,36.62,0.43,12,0.05,53.00,4499.00,3410,20240430,-43.08,1712,20241209,13.38,2110,-8.01,20250113,1736,11.81,20250331,3405,-43.00,20240627,1712,13.38,20241209,0.00,Y,122690,500,109 억,,244694,N,N,0,N,00,N
+20250513,150750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1945,3,2,0.15,20034378,10342,256.37,1948,1948,1912,2520,1360,1942,1937.19,1.12,0,-29,1960,1950,1935,1925,1910,1943,1918,109,578,500,1280,1,1,21844410,425,36.70,0.43,12,0.05,53.00,4499.00,3410,20240430,-42.96,1712,20241209,13.61,2110,-7.82,20250113,1736,12.04,20250331,3405,-42.88,20240627,1712,13.61,20241209,0.00,Y,122690,500,109 억,,244694,N,N,0,N,00,N
+20250513,140750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1942,0,3,0.00,20018836,10334,256.17,1948,1948,1912,2520,1360,1942,1937.18,1.12,0,-29,1960,1950,1935,1925,1910,1943,1918,109,578,500,1280,1,1,21844410,424,36.64,0.43,12,0.05,53.00,4499.00,3410,20240430,-43.05,1712,20241209,13.43,2110,-7.96,20250113,1736,11.87,20250331,3405,-42.97,20240627,1712,13.43,20241209,0.00,Y,122690,500,109 억,,244694,N,N,0,N,00,N
+20250513,130751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1944,2,2,0.10,19915815,10281,254.86,1948,1948,1912,2520,1360,1942,1937.15,1.12,0,-20,1960,1950,1935,1925,1910,1943,1918,109,578,500,1280,1,1,21844410,425,36.68,0.43,12,0.05,53.00,4499.00,3410,20240430,-42.99,1712,20241209,13.55,2110,-7.87,20250113,1736,11.98,20250331,3405,-42.91,20240627,1712,13.55,20241209,0.00,Y,122690,500,109 억,,244694,N,N,0,N,00,N
+20250513,120753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1942,0,3,0.00,14551529,7520,186.42,1948,1948,1912,2520,1360,1942,1935.04,1.12,0,38,1960,1950,1935,1925,1910,1943,1918,109,578,500,1280,1,1,21844410,424,36.64,0.43,12,0.03,53.00,4499.00,3410,20240430,-43.05,1712,20241209,13.43,2110,-7.96,20250113,1736,11.87,20250331,3405,-42.97,20240627,1712,13.43,20241209,0.00,Y,122690,500,109 억,,244694,N,N,0,N,00,N
+20250513,110752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1944,2,2,0.10,11740757,6056,150.12,1948,1948,1914,2520,1360,1942,1938.70,1.12,0,63,1960,1950,1935,1925,1910,1943,1918,109,578,500,1280,1,1,21844410,425,36.68,0.43,12,0.03,53.00,4499.00,3410,20240430,-42.99,1712,20241209,13.55,2110,-7.87,20250113,1736,11.98,20250331,3405,-42.91,20240627,1712,13.55,20241209,0.00,Y,122690,500,109 억,,244694,N,N,0,N,00,N
+20250513,100754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1937,-5,5,-0.26,2946399,1531,37.95,1948,1948,1914,2520,1360,1942,1924.49,1.12,0,91,1960,1950,1935,1925,1910,1943,1918,109,578,500,1280,1,1,21844410,423,36.55,0.43,12,0.01,53.00,4499.00,3410,20240430,-43.20,1712,20241209,13.14,2110,-8.20,20250113,1736,11.58,20250331,3405,-43.11,20240627,1712,13.14,20241209,0.00,Y,122690,500,109 억,,244694,N,N,0,N,00,N
+20250513,090756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1948,6,2,0.31,64284,33,0.82,1948,1948,1948,2520,1360,1942,1948.00,1.12,0,0,1960,1950,1935,1925,1910,1943,1918,109,578,500,1280,1,1,21844410,426,36.75,0.43,12,0.00,53.00,4499.00,3410,20240430,-42.87,1712,20241209,13.79,2110,-7.68,20250113,1736,12.21,20250331,3405,-42.79,20240627,1712,13.79,20241209,0.00,Y,122690,500,109 억,,244694,N,N,0,N,00,N
 20250512,160738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1942,11,2,0.57,7798672,4034,39.45,1945,1945,1920,2510,1352,1931,1933.22,1.12,0,-615,1963,1946,1933,1916,1903,1940,1910,109,579,500,1270,1,1,21844410,424,36.64,0.43,12,0.02,53.00,4499.00,3410,20240430,-43.05,1712,20241209,13.43,2110,-7.96,20250113,1736,11.87,20250331,3405,-42.97,20240627,1712,13.43,20241209,0.00,Y,122690,500,109 억,,245309,N,N,0,N,00,N
 20250512,150746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1944,13,2,0.67,7666610,3966,38.78,1945,1945,1920,2510,1352,1931,1933.08,1.12,0,-614,1963,1946,1933,1916,1903,1940,1910,109,579,500,1270,1,1,21844410,425,36.68,0.43,12,0.02,53.00,4499.00,3410,20240430,-42.99,1712,20241209,13.55,2110,-7.87,20250113,1736,11.98,20250331,3405,-42.91,20240627,1712,13.55,20241209,0.00,Y,122690,500,109 억,,245309,N,N,0,N,00,N
 20250512,140744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1943,12,2,0.62,5470977,2836,27.73,1945,1945,1920,2510,1352,1931,1929.12,1.12,0,-629,1963,1946,1933,1916,1903,1940,1910,109,579,500,1270,1,1,21844410,424,36.66,0.43,12,0.01,53.00,4499.00,3410,20240430,-43.02,1712,20241209,13.49,2110,-7.91,20250113,1736,11.92,20250331,3405,-42.94,20240627,1712,13.49,20241209,0.00,Y,122690,500,109 억,,245309,N,N,0,N,00,N
diff --git a/122830/price/prices-20250501.csv b/122830/price/prices-20250501.csv
index fec51f9f4518..c3f3ee8814c1 100644
--- a/122830/price/prices-20250501.csv
+++ b/122830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160740,57,100.00,KONEX,,,N,N,N,N, ,N,1450,-40,5,-2.68,1544202,1060,8.53,1451,1484,1413,1713,1267,1490,1456.79,0.00,0,0,1673,1581,1508,1416,1343,1545,1380,33,223,100,950,1,1,32751985,475,19.08,2.33,12,0.00,76.00,623.00,4935,20240508,-70.62,968,20241011,49.79,1900,-23.68,20250107,1253,15.72,20250416,4350,-66.67,20240513,968,49.79,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
+20250513,150750,57,100.00,KONEX,,,N,N,N,N, ,N,1450,-40,5,-2.68,1544202,1060,8.53,1451,1484,1413,1713,1267,1490,1456.79,0.00,0,0,1673,1581,1508,1416,1343,1545,1380,33,223,100,950,1,1,32751985,475,19.08,2.33,12,0.00,76.00,623.00,4935,20240508,-70.62,968,20241011,49.79,1900,-23.68,20250107,1253,15.72,20250416,4350,-66.67,20240513,968,49.79,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
+20250513,140750,57,100.00,KONEX,,,N,N,N,N, ,N,1450,-40,5,-2.68,1544202,1060,8.53,1451,1484,1413,1713,1267,1490,1456.79,0.00,0,0,1673,1581,1508,1416,1343,1545,1380,33,223,100,950,1,1,32751985,475,19.08,2.33,12,0.00,76.00,623.00,4935,20240508,-70.62,968,20241011,49.79,1900,-23.68,20250107,1253,15.72,20250416,4350,-66.67,20240513,968,49.79,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
+20250513,130751,57,100.00,KONEX,,,N,N,N,N, ,N,1462,-28,5,-1.88,1426740,979,7.88,1451,1484,1413,1713,1267,1490,1457.34,0.00,0,0,1673,1581,1508,1416,1343,1545,1380,33,223,100,950,1,1,32751985,479,19.24,2.35,12,0.00,76.00,623.00,4935,20240508,-70.37,968,20241011,51.03,1900,-23.05,20250107,1253,16.68,20250416,4350,-66.39,20240513,968,51.03,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
+20250513,120754,57,100.00,KONEX,,,N,N,N,N, ,N,1462,-28,5,-1.88,1426740,979,7.88,1451,1484,1413,1713,1267,1490,1457.34,0.00,0,0,1673,1581,1508,1416,1343,1545,1380,33,223,100,950,1,1,32751985,479,19.24,2.35,12,0.00,76.00,623.00,4935,20240508,-70.37,968,20241011,51.03,1900,-23.05,20250107,1253,16.68,20250416,4350,-66.39,20240513,968,51.03,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
+20250513,110753,57,100.00,KONEX,,,N,N,N,N, ,N,1482,-8,5,-0.54,516610,356,2.87,1451,1484,1450,1713,1267,1490,1451.15,0.00,0,0,1673,1581,1508,1416,1343,1545,1380,33,223,100,950,1,1,32751985,485,19.50,2.38,12,0.00,76.00,623.00,4935,20240508,-69.97,968,20241011,53.10,1900,-22.00,20250107,1253,18.28,20250416,4350,-65.93,20240513,968,53.10,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
+20250513,100754,57,100.00,KONEX,,,N,N,N,N, ,N,1482,-8,5,-0.54,516610,356,2.87,1451,1484,1450,1713,1267,1490,1451.15,0.00,0,0,1673,1581,1508,1416,1343,1545,1380,33,223,100,950,1,1,32751985,485,19.50,2.38,12,0.00,76.00,623.00,4935,20240508,-69.97,968,20241011,53.10,1900,-22.00,20250107,1253,18.28,20250416,4350,-65.93,20240513,968,53.10,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
+20250513,090757,57,100.00,KONEX,,,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1713,1267,1490,0.00,0.00,0,0,1673,1581,1508,1416,1343,1545,1380,33,223,100,950,1,1,32751985,488,19.61,2.39,12,0.00,76.00,623.00,4935,20240508,-69.81,968,20241011,53.93,1900,-21.58,20250107,1253,18.91,20250416,4350,-65.75,20240513,968,53.93,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
 20250512,160738,57,100.00,KONEX,,,N,N,N,N, ,N,1490,-10,5,-0.67,18049890,12422,77.92,1600,1600,1435,1725,1275,1500,1453.06,0.00,0,0,1689,1594,1505,1410,1321,1642,1458,33,225,100,960,1,1,32751985,488,19.61,2.39,12,0.04,76.00,623.00,4935,20240508,-69.81,968,20241011,53.93,1900,-21.58,20250107,1253,18.91,20250416,4350,-65.75,20240513,968,53.93,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
 20250512,150746,57,100.00,KONEX,,,N,N,N,N, ,N,1493,-7,5,-0.47,18046910,12420,77.91,1600,1600,1435,1725,1275,1500,1453.05,0.00,0,0,1689,1594,1505,1410,1321,1642,1458,33,225,100,960,1,1,32751985,489,19.64,2.40,12,0.04,76.00,623.00,4935,20240508,-69.75,968,20241011,54.24,1900,-21.42,20250107,1253,19.15,20250416,4350,-65.68,20240513,968,54.24,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
 20250512,140745,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,8677904,5905,37.04,1600,1600,1435,1725,1275,1500,1469.59,0.00,0,0,1689,1594,1505,1410,1321,1642,1458,33,225,100,960,1,1,32751985,491,19.74,2.41,12,0.02,76.00,623.00,4935,20240508,-69.60,968,20241011,54.96,1900,-21.05,20250107,1253,19.71,20250416,4350,-65.52,20240513,968,54.96,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
diff --git a/122870/price/prices-20250501.csv b/122870/price/prices-20250501.csv
index 806aa9546627..8208cc3179ad 100644
--- a/122870/price/prices-20250501.csv
+++ b/122870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160741,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,72500,1400,2,1.97,14810135000,204384,49.61,70700,73700,70600,92400,49800,71100,72462.30,15.13,0,-34077,75633,73366,71833,69566,68033,72600,68800,93,21300,500,54030,100,1,18691049,13551,73.16,2.77,12,1.09,991.00,26138.00,78000,20250509,-7.05,29950,20240909,142.07,78000,-7.05,20250509,43950,64.96,20250110,78000,-7.05,20250509,29950,142.07,20240909,2.01,Y,122870,500,93 억,,2828106,N,N,28041,N,00,N
+20250513,150750,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,72600,1500,2,2.11,14252937800,196703,47.75,70700,73700,70600,92400,49800,71100,72459.18,15.13,0,-32310,75633,73366,71833,69566,68033,72600,68800,93,21300,500,54030,100,1,18691049,13570,73.26,2.78,12,1.05,991.00,26138.00,78000,20250509,-6.92,29950,20240909,142.40,78000,-6.92,20250509,43950,65.19,20250110,78000,-6.92,20250509,29950,142.40,20240909,2.01,Y,122870,500,93 억,,2828106,N,N,46953,N,00,N
+20250513,140751,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,72400,1300,2,1.83,11667661350,161087,39.10,70700,73700,70600,92400,49800,71100,72430.81,15.13,0,-16369,75633,73366,71833,69566,68033,72600,68800,93,21300,500,54030,100,1,18691049,13532,73.06,2.77,12,0.86,991.00,26138.00,78000,20250509,-7.18,29950,20240909,141.74,78000,-7.18,20250509,43950,64.73,20250110,78000,-7.18,20250509,29950,141.74,20240909,2.01,Y,122870,500,93 억,,2828106,N,N,46953,N,00,N
+20250513,130751,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,72600,1500,2,2.11,10036189550,138593,33.64,70700,73700,70600,92400,49800,71100,72414.84,15.13,0,-5837,75633,73366,71833,69566,68033,72600,68800,93,21300,500,54030,100,1,18691049,13570,73.26,2.78,12,0.74,991.00,26138.00,78000,20250509,-6.92,29950,20240909,142.40,78000,-6.92,20250509,43950,65.19,20250110,78000,-6.92,20250509,29950,142.40,20240909,2.01,Y,122870,500,93 억,,2828106,N,N,46953,N,00,N
+20250513,120754,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,72600,1500,2,2.11,9116794400,125923,30.57,70700,73700,70600,92400,49800,71100,72399.76,15.13,0,-1754,75633,73366,71833,69566,68033,72600,68800,93,21300,500,54030,100,1,18691049,13570,73.26,2.78,12,0.67,991.00,26138.00,78000,20250509,-6.92,29950,20240909,142.40,78000,-6.92,20250509,43950,65.19,20250110,78000,-6.92,20250509,29950,142.40,20240909,2.01,Y,122870,500,93 억,,2828106,N,N,46953,N,00,N
+20250513,110753,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,72400,1300,2,1.83,8163770550,112777,27.38,70700,73700,70600,92400,49800,71100,72388.61,15.13,0,1800,75633,73366,71833,69566,68033,72600,68800,93,21300,500,54030,100,1,18691049,13532,73.06,2.77,12,0.60,991.00,26138.00,78000,20250509,-7.18,29950,20240909,141.74,78000,-7.18,20250509,43950,64.73,20250110,78000,-7.18,20250509,29950,141.74,20240909,2.01,Y,122870,500,93 억,,2828106,N,N,46953,N,00,N
+20250513,100755,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,72800,1700,2,2.39,6415399800,88652,21.52,70700,73700,70600,92400,49800,71100,72366.10,15.13,0,1020,75633,73366,71833,69566,68033,72600,68800,93,21300,500,54030,100,1,18691049,13607,73.46,2.79,12,0.47,991.00,26138.00,78000,20250509,-6.67,29950,20240909,143.07,78000,-6.67,20250509,43950,65.64,20250110,78000,-6.67,20250509,29950,143.07,20240909,2.01,Y,122870,500,93 억,,2828106,N,N,46953,N,00,N
+20250513,090757,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,71400,300,2,0.42,1093004800,15313,3.72,70700,71900,70600,92400,49800,71100,71377.57,15.13,0,-838,75633,73366,71833,69566,68033,72600,68800,93,21300,500,54030,100,1,18691049,13345,72.05,2.73,12,0.08,991.00,26138.00,78000,20250509,-8.46,29950,20240909,138.40,78000,-8.46,20250509,43950,62.46,20250110,78000,-8.46,20250509,29950,138.40,20240909,2.01,Y,122870,500,93 억,,2828106,N,N,46953,N,00,N
 20250512,160738,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,71100,-3300,5,-4.44,29425851550,411968,33.83,73500,74100,70300,96700,52100,74400,71424.43,15.61,0,-97869,84466,79432,72966,67932,61466,81950,70450,93,22300,500,56540,100,1,18691049,13289,71.75,2.72,12,2.20,991.00,26138.00,78000,20250509,-8.85,29950,20240909,137.40,78000,-8.85,20250509,43950,61.77,20250110,78000,-8.85,20250509,29950,137.40,20240909,2.02,Y,122870,500,93 억,,2918405,N,N,46938,N,00,N
 20250512,150746,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,71200,-3200,5,-4.30,27672413150,387298,31.81,73500,74100,70300,96700,52100,74400,71446.60,15.61,0,-94998,84466,79432,72966,67932,61466,81950,70450,93,22300,500,56540,100,1,18691049,13308,71.85,2.72,12,2.07,991.00,26138.00,78000,20250509,-8.72,29950,20240909,137.73,78000,-8.72,20250509,43950,62.00,20250110,78000,-8.72,20250509,29950,137.73,20240909,2.02,Y,122870,500,93 억,,2918405,N,N,43798,N,00,N
 20250512,140745,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,71700,-2700,5,-3.63,23831957800,333467,27.38,73500,74100,70300,96700,52100,74400,71463.38,15.61,0,-73561,84466,79432,72966,67932,61466,81950,70450,93,22300,500,56540,100,1,18691049,13401,72.35,2.74,12,1.78,991.00,26138.00,78000,20250509,-8.08,29950,20240909,139.40,78000,-8.08,20250509,43950,63.14,20250110,78000,-8.08,20250509,29950,139.40,20240909,2.02,Y,122870,500,93 억,,2918405,N,N,43798,N,00,N
diff --git a/122900/price/prices-20250501.csv b/122900/price/prices-20250501.csv
index ac630e6683ab..e1e528c3f526 100644
--- a/122900/price/prices-20250501.csv
+++ b/122900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160741,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8080,10,2,0.12,248858155,30822,155.63,8090,8090,8050,10490,5650,8070,8074.04,6.03,0,3498,8110,8090,8050,8030,7990,8100,8040,182,2420,500,6130,10,1,33428840,2701,10.02,0.70,12,0.09,806.00,11486.00,8810,20240624,-8.29,7520,20250407,7.45,8090,-0.12,20250513,7520,7.45,20250407,8810,-8.29,20240624,7520,7.45,20250407,0.26,Y,122900,500,181 억,,2014704,N,N,1922,N,00,N
+20250513,150751,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8060,-10,5,-0.12,236906445,29341,148.15,8090,8090,8050,10490,5650,8070,8074.25,6.03,0,3715,8110,8090,8050,8030,7990,8100,8040,182,2420,500,6130,10,1,33428840,2694,10.00,0.70,12,0.09,806.00,11486.00,8810,20240624,-8.51,7520,20250407,7.18,8090,-0.37,20250513,7520,7.18,20250407,8810,-8.51,20240624,7520,7.18,20250407,0.26,Y,122900,500,181 억,,2014704,N,N,1690,N,00,N
+20250513,140751,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8070,0,3,0.00,221122140,27384,138.27,8090,8090,8050,10490,5650,8070,8074.87,6.03,0,3160,8110,8090,8050,8030,7990,8100,8040,182,2420,500,6130,10,1,33428840,2698,10.01,0.70,12,0.08,806.00,11486.00,8810,20240624,-8.40,7520,20250407,7.31,8090,-0.25,20250513,7520,7.31,20250407,8810,-8.40,20240624,7520,7.31,20250407,0.26,Y,122900,500,181 억,,2014704,N,N,1690,N,00,N
+20250513,130752,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8090,20,2,0.25,165453180,20489,103.45,8090,8090,8050,10490,5650,8070,8075.22,6.03,0,2666,8110,8090,8050,8030,7990,8100,8040,182,2420,500,6130,10,1,33428840,2704,10.04,0.70,12,0.06,806.00,11486.00,8810,20240624,-8.17,7520,20250407,7.58,8090,0.00,20250513,7520,7.58,20250407,8810,-8.17,20240624,7520,7.58,20250407,0.26,Y,122900,500,181 억,,2014704,N,N,1690,N,00,N
+20250513,120754,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8075,5,2,0.06,145353255,18003,90.90,8090,8090,8050,10490,5650,8070,8073.84,6.03,0,2553,8110,8090,8050,8030,7990,8100,8040,182,2420,500,6130,10,1,33428840,2699,10.02,0.70,12,0.05,806.00,11486.00,8810,20240624,-8.34,7520,20250407,7.38,8090,-0.19,20250513,7520,7.38,20250407,8810,-8.34,20240624,7520,7.38,20250407,0.26,Y,122900,500,181 억,,2014704,N,N,1690,N,00,N
+20250513,110753,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8070,0,3,0.00,114076785,14130,71.35,8090,8090,8050,10490,5650,8070,8073.37,6.03,0,2267,8110,8090,8050,8030,7990,8100,8040,182,2420,500,6130,10,1,33428840,2698,10.01,0.70,12,0.04,806.00,11486.00,8810,20240624,-8.40,7520,20250407,7.31,8090,-0.25,20250513,7520,7.31,20250407,8810,-8.40,20240624,7520,7.31,20250407,0.26,Y,122900,500,181 억,,2014704,N,N,1690,N,00,N
+20250513,100755,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8090,20,2,0.25,53662395,6642,33.54,8090,8090,8060,10490,5650,8070,8079.25,6.03,0,945,8110,8090,8050,8030,7990,8100,8040,182,2420,500,6130,10,1,33428840,2704,10.04,0.70,12,0.02,806.00,11486.00,8810,20240624,-8.17,7520,20250407,7.58,8090,0.00,20250513,7520,7.58,20250407,8810,-8.17,20240624,7520,7.58,20250407,0.26,Y,122900,500,181 억,,2014704,N,N,1690,N,00,N
+20250513,090757,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8080,10,2,0.12,4557140,564,2.85,8090,8090,8070,10490,5650,8070,8080.04,6.03,0,-126,8110,8090,8050,8030,7990,8100,8040,182,2420,500,6130,10,1,33428840,2701,10.02,0.70,12,0.00,806.00,11486.00,8810,20240624,-8.29,7520,20250407,7.45,8090,-0.12,20250513,7520,7.45,20250407,8810,-8.29,20240624,7520,7.45,20250407,0.26,Y,122900,500,181 억,,2014704,N,N,1690,N,00,N
 20250512,160738,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8070,60,2,0.75,159165865,19800,77.07,8010,8070,8010,10410,5610,8010,8038.62,6.02,0,1458,8063,8036,8013,7986,7963,8025,7975,182,2400,500,6080,10,1,33428840,2698,10.01,0.70,12,0.06,806.00,11486.00,8810,20240624,-8.40,7520,20250407,7.31,8070,0.00,20250512,7520,7.31,20250407,8810,-8.40,20240624,7520,7.31,20250407,0.26,Y,122900,500,181 억,,2013357,N,N,1656,N,00,N
 20250512,150747,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8050,40,2,0.50,139003285,17299,67.34,8010,8060,8010,10410,5610,8010,8035.34,6.02,0,1377,8063,8036,8013,7986,7963,8025,7975,182,2400,500,6080,10,1,33428840,2691,9.99,0.70,12,0.05,806.00,11486.00,8810,20240624,-8.63,7520,20250407,7.05,8060,-0.12,20250512,7520,7.05,20250407,8810,-8.63,20240624,7520,7.05,20250407,0.26,Y,122900,500,181 억,,2013357,N,N,1126,N,00,N
 20250512,140745,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8040,30,2,0.37,124990620,15558,60.56,8010,8050,8010,10410,5610,8010,8033.85,6.02,0,895,8063,8036,8013,7986,7963,8025,7975,182,2400,500,6080,10,1,33428840,2688,9.98,0.70,12,0.05,806.00,11486.00,8810,20240624,-8.74,7520,20250407,6.91,8050,0.00,20250219,7520,6.91,20250407,8810,-8.74,20240624,7520,6.91,20250407,0.26,Y,122900,500,181 억,,2013357,N,N,1126,N,00,N
diff --git a/122990/price/prices-20250501.csv b/122990/price/prices-20250501.csv
index dc44afe808b2..e08bf397411e 100644
--- a/122990/price/prices-20250501.csv
+++ b/122990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160741,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6870,20,2,0.29,324670195,47468,65.97,6850,6870,6810,8900,4800,6850,6839.48,6.20,0,7261,6930,6890,6830,6790,6730,6910,6810,141,2050,500,4930,10,1,27671533,1901,17.48,0.53,12,0.17,393.00,13023.00,9430,20240503,-27.15,4980,20241209,37.95,6900,-0.43,20250502,5020,36.85,20250102,8960,-23.33,20240514,4980,37.95,20241209,0.69,Y,122990,500,140 억,,1716283,N,N,0,N,00,N
+20250513,150751,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6840,-10,5,-0.15,303304815,44354,61.64,6850,6870,6810,8900,4800,6850,6837.92,6.20,0,6453,6930,6890,6830,6790,6730,6910,6810,141,2050,500,4930,10,1,27671533,1893,17.40,0.53,12,0.16,393.00,13023.00,9430,20240503,-27.47,4980,20241209,37.35,6900,-0.87,20250502,5020,36.25,20250102,8960,-23.66,20240514,4980,37.35,20241209,0.69,Y,122990,500,140 억,,1716283,N,N,0,N,00,N
+20250513,140751,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6830,-20,5,-0.29,243057975,35557,49.42,6850,6870,6810,8900,4800,6850,6835.19,6.20,0,4711,6930,6890,6830,6790,6730,6910,6810,141,2050,500,4930,10,1,27671533,1890,17.38,0.52,12,0.13,393.00,13023.00,9430,20240503,-27.57,4980,20241209,37.15,6900,-1.01,20250502,5020,36.06,20250102,8960,-23.77,20240514,4980,37.15,20241209,0.69,Y,122990,500,140 억,,1716283,N,N,0,N,00,N
+20250513,130752,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6830,-20,5,-0.29,209141405,30592,42.52,6850,6870,6810,8900,4800,6850,6835.87,6.20,0,3995,6930,6890,6830,6790,6730,6910,6810,141,2050,500,4930,10,1,27671533,1890,17.38,0.52,12,0.11,393.00,13023.00,9430,20240503,-27.57,4980,20241209,37.15,6900,-1.01,20250502,5020,36.06,20250102,8960,-23.77,20240514,4980,37.15,20241209,0.69,Y,122990,500,140 억,,1716283,N,N,0,N,00,N
+20250513,120755,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6820,-30,5,-0.44,179017000,26178,36.38,6850,6870,6810,8900,4800,6850,6837.85,6.20,0,4418,6930,6890,6830,6790,6730,6910,6810,141,2050,500,4930,10,1,27671533,1887,17.35,0.52,12,0.09,393.00,13023.00,9430,20240503,-27.68,4980,20241209,36.95,6900,-1.16,20250502,5020,35.86,20250102,8960,-23.88,20240514,4980,36.95,20241209,0.69,Y,122990,500,140 억,,1716283,N,N,0,N,00,N
+20250513,110753,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6840,-10,5,-0.15,143744515,21011,29.20,6850,6870,6810,8900,4800,6850,6840.83,6.20,0,5051,6930,6890,6830,6790,6730,6910,6810,141,2050,500,4930,10,1,27671533,1893,17.40,0.53,12,0.08,393.00,13023.00,9430,20240503,-27.47,4980,20241209,37.35,6900,-0.87,20250502,5020,36.25,20250102,8960,-23.66,20240514,4980,37.35,20241209,0.69,Y,122990,500,140 억,,1716283,N,N,0,N,00,N
+20250513,100755,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6840,-10,5,-0.15,71542760,10462,14.54,6850,6870,6810,8900,4800,6850,6836.69,6.20,0,-885,6930,6890,6830,6790,6730,6910,6810,141,2050,500,4930,10,1,27671533,1893,17.40,0.53,12,0.04,393.00,13023.00,9430,20240503,-27.47,4980,20241209,37.35,6900,-0.87,20250502,5020,36.25,20250102,8960,-23.66,20240514,4980,37.35,20241209,0.69,Y,122990,500,140 억,,1716283,N,N,0,N,00,N
+20250513,090757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6850,0,3,0.00,15330490,2238,3.11,6850,6870,6850,8900,4800,6850,6850.20,6.20,0,202,6930,6890,6830,6790,6730,6910,6810,141,2050,500,4930,10,1,27671533,1896,17.43,0.53,12,0.01,393.00,13023.00,9430,20240503,-27.36,4980,20241209,37.55,6900,-0.72,20250502,5020,36.45,20250102,8960,-23.55,20240514,4980,37.55,20241209,0.69,Y,122990,500,140 억,,1716283,N,N,0,N,00,N
 20250512,160739,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6850,30,2,0.44,484088805,70951,107.23,6820,6870,6770,8860,4780,6820,6822.86,6.11,0,19160,6933,6876,6813,6756,6693,6845,6725,141,2040,500,4910,10,1,27671533,1896,17.43,0.53,12,0.26,393.00,13023.00,9430,20240503,-27.36,4980,20241209,37.55,6900,-0.72,20250502,5020,36.45,20250102,8960,-23.55,20240514,4980,37.55,20241209,0.71,Y,122990,500,140 억,,1691062,N,N,0,N,00,N
 20250512,150747,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6830,10,2,0.15,471545375,69117,104.46,6820,6870,6770,8860,4780,6820,6822.42,6.11,0,19286,6933,6876,6813,6756,6693,6845,6725,141,2040,500,4910,10,1,27671533,1890,17.38,0.52,12,0.25,393.00,13023.00,9430,20240503,-27.57,4980,20241209,37.15,6900,-1.01,20250502,5020,36.06,20250102,8960,-23.77,20240514,4980,37.15,20241209,0.71,Y,122990,500,140 억,,1691062,N,N,0,N,00,N
 20250512,140745,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6800,-20,5,-0.29,429790645,62988,95.20,6820,6870,6770,8860,4780,6820,6823.37,6.11,0,19378,6933,6876,6813,6756,6693,6845,6725,141,2040,500,4910,10,1,27671533,1882,17.30,0.52,12,0.23,393.00,13023.00,9430,20240503,-27.89,4980,20241209,36.55,6900,-1.45,20250502,5020,35.46,20250102,8960,-24.11,20240514,4980,36.55,20241209,0.71,Y,122990,500,140 억,,1691062,N,N,0,N,00,N
diff --git a/123010/price/prices-20250501.csv b/123010/price/prices-20250501.csv
index f33c0bad1d94..aeb8c26ce8ee 100644
--- a/123010/price/prices-20250501.csv
+++ b/123010/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1415,23,2,1.65,706089507,503311,81.43,1392,1429,1360,1809,975,1392,1402.89,0.00,0,29614,1493,1442,1404,1353,1315,1423,1334,163,417,500,830,1,1,32658542,462,-3.17,1.47,12,1.54,-446.00,965.00,2295,20250107,-38.34,475,20241115,197.89,2295,-38.34,20250107,976,44.98,20250114,2295,-38.34,20250107,475,197.89,20241115,0.01,Y,123010,500,163 억,,0,N,N,10966,N,00,N
+20250513,150751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1407,15,2,1.08,658445458,469599,75.97,1392,1429,1360,1809,975,1392,1402.14,0.00,0,33567,1493,1442,1404,1353,1315,1423,1334,163,417,500,830,1,1,32658542,460,-3.15,1.46,12,1.44,-446.00,965.00,2295,20250107,-38.69,475,20241115,196.21,2295,-38.69,20250107,976,44.16,20250114,2295,-38.69,20250107,475,196.21,20241115,0.01,Y,123010,500,163 억,,0,N,N,10966,N,00,N
+20250513,140751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1405,13,2,0.93,604777704,431554,69.82,1392,1429,1360,1809,975,1392,1401.40,0.00,0,32956,1493,1442,1404,1353,1315,1423,1334,163,417,500,830,1,1,32658542,459,-3.15,1.46,12,1.32,-446.00,965.00,2295,20250107,-38.78,475,20241115,195.79,2295,-38.78,20250107,976,43.95,20250114,2295,-38.78,20250107,475,195.79,20241115,0.01,Y,123010,500,163 억,,0,N,N,10966,N,00,N
+20250513,130752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1418,26,2,1.87,538136339,384205,62.16,1392,1429,1360,1809,975,1392,1400.65,0.00,0,32492,1493,1442,1404,1353,1315,1423,1334,163,417,500,830,1,1,32658542,463,-3.18,1.47,12,1.18,-446.00,965.00,2295,20250107,-38.21,475,20241115,198.53,2295,-38.21,20250107,976,45.29,20250114,2295,-38.21,20250107,475,198.53,20241115,0.01,Y,123010,500,163 억,,0,N,N,10966,N,00,N
+20250513,120755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1413,21,2,1.51,412444834,295599,47.82,1392,1419,1360,1809,975,1392,1395.28,0.00,0,5911,1493,1442,1404,1353,1315,1423,1334,163,417,500,830,1,1,32658542,461,-3.17,1.46,12,0.91,-446.00,965.00,2295,20250107,-38.43,475,20241115,197.47,2295,-38.43,20250107,976,44.77,20250114,2295,-38.43,20250107,475,197.47,20241115,0.01,Y,123010,500,163 억,,0,N,N,10966,N,00,N
+20250513,110754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1395,3,2,0.22,276037250,197897,32.02,1392,1419,1360,1809,975,1392,1394.85,0.00,0,-19292,1493,1442,1404,1353,1315,1423,1334,163,417,500,830,1,1,32658542,456,-3.13,1.45,12,0.61,-446.00,965.00,2295,20250107,-39.22,475,20241115,193.68,2295,-39.22,20250107,976,42.93,20250114,2295,-39.22,20250107,475,193.68,20241115,0.01,Y,123010,500,163 억,,0,N,N,10966,N,00,N
+20250513,100756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1391,-1,5,-0.07,226533300,162262,26.25,1392,1419,1360,1809,975,1392,1396.10,0.00,0,-22517,1493,1442,1404,1353,1315,1423,1334,163,417,500,830,1,1,32658542,454,-3.12,1.44,12,0.50,-446.00,965.00,2295,20250107,-39.39,475,20241115,192.84,2295,-39.39,20250107,976,42.52,20250114,2295,-39.39,20250107,475,192.84,20241115,0.01,Y,123010,500,163 억,,0,N,N,10966,N,00,N
+20250513,090758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1391,-1,5,-0.07,73603747,53057,8.58,1392,1403,1360,1809,975,1392,1387.26,0.00,0,7247,1493,1442,1404,1353,1315,1423,1334,163,417,500,830,1,1,32658542,454,-3.12,1.44,12,0.16,-446.00,965.00,2295,20250107,-39.39,475,20241115,192.84,2295,-39.39,20250107,976,42.52,20250114,2295,-39.39,20250107,475,192.84,20241115,0.01,Y,123010,500,163 억,,0,N,N,10966,N,00,N
 20250512,160739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1392,-66,5,-4.53,864603596,617479,41.62,1432,1455,1366,1895,1021,1458,1400.22,0.00,0,-174063,1587,1522,1440,1375,1293,1555,1408,163,437,500,870,1,1,32658542,455,-3.12,1.44,12,1.89,-446.00,965.00,2295,20250107,-39.35,475,20241115,193.05,2295,-39.35,20250107,976,42.62,20250114,2295,-39.35,20250107,475,193.05,20241115,0.01,Y,123010,500,163 억,,0,N,N,10966,N,00,N
 20250512,150747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1395,-63,5,-4.32,841081320,600594,40.48,1432,1455,1366,1895,1021,1458,1400.42,0.00,0,-166128,1587,1522,1440,1375,1293,1555,1408,163,437,500,870,1,1,32658542,456,-3.13,1.45,12,1.84,-446.00,965.00,2295,20250107,-39.22,475,20241115,193.68,2295,-39.22,20250107,976,42.93,20250114,2295,-39.22,20250107,475,193.68,20241115,0.01,Y,123010,500,163 억,,0,N,N,12059,N,00,N
 20250512,140746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1406,-52,5,-3.57,700724855,499264,33.65,1432,1455,1376,1895,1021,1458,1403.52,0.00,0,-144342,1587,1522,1440,1375,1293,1555,1408,163,437,500,870,1,1,32658542,459,-3.15,1.46,12,1.53,-446.00,965.00,2295,20250107,-38.74,475,20241115,196.00,2295,-38.74,20250107,976,44.06,20250114,2295,-38.74,20250107,475,196.00,20241115,0.01,Y,123010,500,163 억,,0,N,N,12059,N,00,N
diff --git a/123040/price/prices-20250501.csv b/123040/price/prices-20250501.csv
index 200db551461f..28e9be235fb1 100644
--- a/123040/price/prices-20250501.csv
+++ b/123040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2340,-10,5,-0.43,280050581,119579,75.05,2350,2365,2325,3055,1645,2350,2341.99,1.55,0,7112,2426,2387,2316,2277,2206,2407,2297,313,705,500,1640,5,1,62628299,1466,80.69,0.46,12,0.19,29.00,5111.00,4890,20240528,-52.15,2080,20250409,12.50,3250,-28.00,20250325,2080,12.50,20250409,4890,-52.15,20240528,2080,12.50,20250409,1.48,Y,123040,500,313 억,,968025,N,N,6473,N,00,N
+20250513,150751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2350,0,3,0.00,260336446,111152,69.76,2350,2365,2325,3055,1645,2350,2342.17,1.55,0,8999,2426,2387,2316,2277,2206,2407,2297,313,705,500,1640,5,1,62628299,1472,81.03,0.46,12,0.18,29.00,5111.00,4890,20240528,-51.94,2080,20250409,12.98,3250,-27.69,20250325,2080,12.98,20250409,4890,-51.94,20240528,2080,12.98,20250409,1.48,Y,123040,500,313 억,,968025,N,N,9483,N,00,N
+20250513,140752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2335,-15,5,-0.64,240354426,102581,64.38,2350,2365,2325,3055,1645,2350,2343.07,1.55,0,5913,2426,2387,2316,2277,2206,2407,2297,313,705,500,1640,5,1,62628299,1462,80.52,0.46,12,0.16,29.00,5111.00,4890,20240528,-52.25,2080,20250409,12.26,3250,-28.15,20250325,2080,12.26,20250409,4890,-52.25,20240528,2080,12.26,20250409,1.48,Y,123040,500,313 억,,968025,N,N,9483,N,00,N
+20250513,130752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2360,10,2,0.43,175259381,74756,46.92,2350,2365,2330,3055,1645,2350,2344.42,1.55,0,11400,2426,2387,2316,2277,2206,2407,2297,313,705,500,1640,5,1,62628299,1478,81.38,0.46,12,0.12,29.00,5111.00,4890,20240528,-51.74,2080,20250409,13.46,3250,-27.38,20250325,2080,13.46,20250409,4890,-51.74,20240528,2080,13.46,20250409,1.48,Y,123040,500,313 억,,968025,N,N,9483,N,00,N
+20250513,120755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2350,0,3,0.00,150882226,64398,40.42,2350,2365,2330,3055,1645,2350,2342.96,1.55,0,13680,2426,2387,2316,2277,2206,2407,2297,313,705,500,1640,5,1,62628299,1472,81.03,0.46,12,0.10,29.00,5111.00,4890,20240528,-51.94,2080,20250409,12.98,3250,-27.69,20250325,2080,12.98,20250409,4890,-51.94,20240528,2080,12.98,20250409,1.48,Y,123040,500,313 억,,968025,N,N,9483,N,00,N
+20250513,110754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2355,5,2,0.21,129023301,55086,34.57,2350,2365,2330,3055,1645,2350,2342.22,1.55,0,13016,2426,2387,2316,2277,2206,2407,2297,313,705,500,1640,5,1,62628299,1475,81.21,0.46,12,0.09,29.00,5111.00,4890,20240528,-51.84,2080,20250409,13.22,3250,-27.54,20250325,2080,13.22,20250409,4890,-51.84,20240528,2080,13.22,20250409,1.48,Y,123040,500,313 억,,968025,N,N,9483,N,00,N
+20250513,100756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2340,-10,5,-0.43,71647891,30587,19.20,2350,2365,2330,3055,1645,2350,2342.43,1.55,0,3154,2426,2387,2316,2277,2206,2407,2297,313,705,500,1640,5,1,62628299,1466,80.69,0.46,12,0.05,29.00,5111.00,4890,20240528,-52.15,2080,20250409,12.50,3250,-28.00,20250325,2080,12.50,20250409,4890,-52.15,20240528,2080,12.50,20250409,1.48,Y,123040,500,313 억,,968025,N,N,9483,N,00,N
+20250513,090758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2355,5,2,0.21,10010640,4260,2.67,2350,2360,2340,3055,1645,2350,2349.92,1.55,0,-66,2426,2387,2316,2277,2206,2407,2297,313,705,500,1640,5,1,62628299,1475,81.21,0.46,12,0.01,29.00,5111.00,4890,20240528,-51.84,2080,20250409,13.22,3250,-27.54,20250325,2080,13.22,20250409,4890,-51.84,20240528,2080,13.22,20250409,1.48,Y,123040,500,313 억,,968025,N,N,9483,N,00,N
 20250512,160739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2350,110,2,4.91,362910384,156678,154.93,2250,2355,2245,2910,1570,2240,2315.86,1.52,0,46513,2313,2276,2248,2211,2183,2262,2197,313,670,500,1560,5,1,62628299,1472,81.03,0.46,12,0.25,29.00,5111.00,4890,20240528,-51.94,2080,20250409,12.98,3250,-27.69,20250325,2080,12.98,20250409,4890,-51.94,20240528,2080,12.98,20250409,1.49,Y,123040,500,313 억,,951242,N,N,9483,N,00,N
 20250512,150747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2345,105,2,4.69,348661239,150603,148.92,2250,2355,2245,2910,1570,2240,2315.10,1.52,0,44535,2313,2276,2248,2211,2183,2262,2197,313,670,500,1560,5,1,62628299,1469,80.86,0.46,12,0.24,29.00,5111.00,4890,20240528,-52.04,2080,20250409,12.74,3250,-27.85,20250325,2080,12.74,20250409,4890,-52.04,20240528,2080,12.74,20250409,1.49,Y,123040,500,313 억,,951242,N,N,10224,N,00,N
 20250512,140746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2345,105,2,4.69,305053204,131986,130.51,2250,2355,2245,2910,1570,2240,2311.25,1.52,0,45058,2313,2276,2248,2211,2183,2262,2197,313,670,500,1560,5,1,62628299,1469,80.86,0.46,12,0.21,29.00,5111.00,4890,20240528,-52.04,2080,20250409,12.74,3250,-27.85,20250325,2080,12.74,20250409,4890,-52.04,20240528,2080,12.74,20250409,1.49,Y,123040,500,313 억,,951242,N,N,10224,N,00,N
diff --git a/123330/price/prices-20250501.csv b/123330/price/prices-20250501.csv
index b35138b95e60..fcc4aba845cc 100644
--- a/123330/price/prices-20250501.csv
+++ b/123330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160742,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26850,2000,2,8.05,3231882025,124566,100.71,24850,26900,23500,32300,17400,24850,25944.83,5.17,0,-1226,27850,26350,25550,24050,23250,25950,23650,40,7450,500,0,50,1,7968680,2140,26.43,8.45,12,1.56,1016.00,3177.00,29200,20250110,-8.05,2880,20240717,832.29,29200,-8.05,20250110,17570,52.82,20250409,29200,-8.05,20250110,2880,832.29,20240717,0.38,Y,123330,500,39 억,,412296,N,N,19,N,02,N
+20250513,150752,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26750,1900,2,7.65,3051455725,117839,95.28,24850,26850,23500,32300,17400,24850,25895.39,5.17,0,-1614,27850,26350,25550,24050,23250,25950,23650,40,7450,500,0,50,1,7968680,2132,26.33,8.42,12,1.48,1016.00,3177.00,29200,20250110,-8.39,2880,20240717,828.82,29200,-8.39,20250110,17570,52.25,20250409,29200,-8.39,20250110,2880,828.82,20240717,0.38,Y,123330,500,39 억,,412296,N,N,19,N,02,N
+20250513,140752,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26500,1650,2,6.64,2482148875,96444,77.98,24850,26650,23500,32300,17400,24850,25736.96,5.17,0,-2746,27850,26350,25550,24050,23250,25950,23650,40,7450,500,0,50,1,7968680,2112,26.08,8.34,12,1.21,1016.00,3177.00,29200,20250110,-9.25,2880,20240717,820.14,29200,-9.25,20250110,17570,50.83,20250409,29200,-9.25,20250110,2880,820.14,20240717,0.38,Y,123330,500,39 억,,412296,N,N,19,N,02,N
+20250513,130753,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26350,1500,2,6.04,2278462775,88678,71.70,24850,26650,23500,32300,17400,24850,25693.95,5.17,0,-3973,27850,26350,25550,24050,23250,25950,23650,40,7450,500,0,50,1,7968680,2100,25.94,8.29,12,1.11,1016.00,3177.00,29200,20250110,-9.76,2880,20240717,814.93,29200,-9.76,20250110,17570,49.97,20250409,29200,-9.76,20250110,2880,814.93,20240717,0.38,Y,123330,500,39 억,,412296,N,N,19,N,02,N
+20250513,120755,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25950,1100,2,4.43,1995557325,77858,62.95,24850,26650,23500,32300,17400,24850,25631.03,5.17,0,-2373,27850,26350,25550,24050,23250,25950,23650,40,7450,500,0,50,1,7968680,2068,25.54,8.17,12,0.98,1016.00,3177.00,29200,20250110,-11.13,2880,20240717,801.04,29200,-11.13,20250110,17570,47.69,20250409,29200,-11.13,20250110,2880,801.04,20240717,0.38,Y,123330,500,39 억,,412296,N,N,19,N,02,N
+20250513,110754,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26150,1300,2,5.23,1852667575,72390,58.53,24850,26650,23500,32300,17400,24850,25593.17,5.17,0,-2728,27850,26350,25550,24050,23250,25950,23650,40,7450,500,0,50,1,7968680,2084,25.74,8.23,12,0.91,1016.00,3177.00,29200,20250110,-10.45,2880,20240717,807.99,29200,-10.45,20250110,17570,48.83,20250409,29200,-10.45,20250110,2880,807.99,20240717,0.38,Y,123330,500,39 억,,412296,N,N,19,N,02,N
+20250513,100756,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26300,1450,2,5.84,1125646975,44621,36.08,24850,26650,23500,32300,17400,24850,25227.10,5.17,0,-3790,27850,26350,25550,24050,23250,25950,23650,40,7450,500,0,50,1,7968680,2096,25.89,8.28,12,0.56,1016.00,3177.00,29200,20250110,-9.93,2880,20240717,813.19,29200,-9.93,20250110,17570,49.69,20250409,29200,-9.93,20250110,2880,813.19,20240717,0.38,Y,123330,500,39 억,,412296,N,N,19,N,02,N
+20250513,090758,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24300,-550,5,-2.21,310485250,12927,10.45,24850,24850,23500,32300,17400,24850,24016.42,5.17,0,1420,27850,26350,25550,24050,23250,25950,23650,40,7450,500,0,50,1,7968680,1936,23.92,7.65,12,0.16,1016.00,3177.00,29200,20250110,-16.78,2880,20240717,743.75,29200,-16.78,20250110,17570,38.30,20250409,29200,-16.78,20250110,2880,743.75,20240717,0.38,Y,123330,500,39 억,,412296,N,N,19,N,02,N
 20250512,160739,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24850,-950,5,-3.68,3162444625,122373,116.03,26300,27050,24750,33500,18100,25800,25843.15,5.47,0,-22944,27600,26700,26100,25200,24600,26400,24900,40,7700,500,0,50,1,7968680,1980,24.46,7.82,12,1.54,1016.00,3177.00,29200,20250110,-14.90,2880,20240717,762.85,29200,-14.90,20250110,17570,41.43,20250409,29200,-14.90,20250110,2880,762.85,20240717,0.37,Y,123330,500,39 억,,435825,N,N,19,N,02,N
 20250512,150748,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24900,-900,5,-3.49,3089206675,119440,113.25,26300,27050,24750,33500,18100,25800,25864.09,5.47,0,-22026,27600,26700,26100,25200,24600,26400,24900,40,7700,500,0,50,1,7968680,1984,24.51,7.84,12,1.50,1016.00,3177.00,29200,20250110,-14.73,2880,20240717,764.58,29200,-14.73,20250110,17570,41.72,20250409,29200,-14.73,20250110,2880,764.58,20240717,0.37,Y,123330,500,39 억,,435825,N,N,0,N,02,N
 20250512,140746,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25600,-200,5,-0.78,2404965025,92081,87.31,26300,27050,24900,33500,18100,25800,26117.93,5.47,0,-20822,27600,26700,26100,25200,24600,26400,24900,40,7700,500,0,50,1,7968680,2040,25.20,8.06,12,1.16,1016.00,3177.00,29200,20250110,-12.33,2880,20240717,788.89,29200,-12.33,20250110,17570,45.70,20250409,29200,-12.33,20250110,2880,788.89,20240717,0.37,Y,123330,500,39 억,,435825,N,N,0,N,02,N
diff --git a/123410/price/prices-20250501.csv b/123410/price/prices-20250501.csv
index d784758b0f73..ff94f63ebc93 100644
--- a/123410/price/prices-20250501.csv
+++ b/123410/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160742,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4720,40,2,0.85,315567395,66911,113.49,4720,4745,4670,6080,3280,4680,4716.23,39.09,0,19278,4736,4707,4666,4637,4596,4687,4617,28,1400,100,3460,5,1,27841064,1314,3.74,0.61,12,0.24,1261.00,7705.00,8040,20240429,-41.29,4050,20250409,16.54,5430,-13.08,20250325,4050,16.54,20250409,7370,-35.96,20240829,4050,16.54,20250409,4.01,Y,123410,100,27 억,,10882261,N,N,3929,N,00,N
+20250513,150752,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4715,35,2,0.75,284582020,60337,102.34,4720,4745,4670,6080,3280,4680,4716.54,39.09,0,16874,4736,4707,4666,4637,4596,4687,4617,28,1400,100,3460,5,1,27841064,1313,3.74,0.61,12,0.22,1261.00,7705.00,8040,20240429,-41.36,4050,20250409,16.42,5430,-13.17,20250325,4050,16.42,20250409,7370,-36.02,20240829,4050,16.42,20250409,4.01,Y,123410,100,27 억,,10882261,N,N,3296,N,00,N
+20250513,140752,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4710,30,2,0.64,257623440,54610,92.62,4720,4745,4670,6080,3280,4680,4717.51,39.09,0,15872,4736,4707,4666,4637,4596,4687,4617,28,1400,100,3460,5,1,27841064,1311,3.74,0.61,12,0.20,1261.00,7705.00,8040,20240429,-41.42,4050,20250409,16.30,5430,-13.26,20250325,4050,16.30,20250409,7370,-36.09,20240829,4050,16.30,20250409,4.01,Y,123410,100,27 억,,10882261,N,N,3296,N,00,N
+20250513,130753,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4735,55,2,1.18,200860355,42536,72.15,4720,4745,4685,6080,3280,4680,4722.13,39.09,0,14257,4736,4707,4666,4637,4596,4687,4617,28,1400,100,3460,5,1,27841064,1318,3.75,0.61,12,0.15,1261.00,7705.00,8040,20240429,-41.11,4050,20250409,16.91,5430,-12.80,20250325,4050,16.91,20250409,7370,-35.75,20240829,4050,16.91,20250409,4.01,Y,123410,100,27 억,,10882261,N,N,3296,N,00,N
+20250513,120756,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4740,60,2,1.28,171927535,36406,61.75,4720,4745,4700,6080,3280,4680,4722.51,39.09,0,16208,4736,4707,4666,4637,4596,4687,4617,28,1400,100,3460,5,1,27841064,1320,3.76,0.62,12,0.13,1261.00,7705.00,8040,20240429,-41.04,4050,20250409,17.04,5430,-12.71,20250325,4050,17.04,20250409,7370,-35.69,20240829,4050,17.04,20250409,4.01,Y,123410,100,27 억,,10882261,N,N,3296,N,00,N
+20250513,110754,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4735,55,2,1.18,143758251,30453,51.65,4720,4740,4700,6080,3280,4680,4720.66,39.09,0,12033,4736,4707,4666,4637,4596,4687,4617,28,1400,100,3460,5,1,27841064,1318,3.75,0.61,12,0.11,1261.00,7705.00,8040,20240429,-41.11,4050,20250409,16.91,5430,-12.80,20250325,4050,16.91,20250409,7370,-35.75,20240829,4050,16.91,20250409,4.01,Y,123410,100,27 억,,10882261,N,N,3296,N,00,N
+20250513,100756,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4720,40,2,0.85,89955741,19063,32.33,4720,4735,4700,6080,3280,4680,4718.87,39.09,0,5432,4736,4707,4666,4637,4596,4687,4617,28,1400,100,3460,5,1,27841064,1314,3.74,0.61,12,0.07,1261.00,7705.00,8040,20240429,-41.29,4050,20250409,16.54,5430,-13.08,20250325,4050,16.54,20250409,7370,-35.96,20240829,4050,16.54,20250409,4.01,Y,123410,100,27 억,,10882261,N,N,3296,N,00,N
+20250513,090759,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4715,35,2,0.75,19913725,4225,7.17,4720,4725,4710,6080,3280,4680,4713.31,39.09,0,-70,4736,4707,4666,4637,4596,4687,4617,28,1400,100,3460,5,1,27841064,1313,3.74,0.61,12,0.02,1261.00,7705.00,8040,20240429,-41.36,4050,20250409,16.42,5430,-13.17,20250325,4050,16.42,20250409,7370,-36.02,20240829,4050,16.42,20250409,4.01,Y,123410,100,27 억,,10882261,N,N,3296,N,00,N
 20250512,160740,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4680,60,2,1.30,275371797,58959,90.69,4695,4695,4625,6000,3235,4620,4670.55,38.98,0,29066,4706,4662,4631,4587,4556,4647,4572,28,1380,100,3410,5,1,27841064,1303,3.71,0.61,12,0.21,1261.00,7705.00,8190,20240426,-42.86,4050,20250409,15.56,5430,-13.81,20250325,4050,15.56,20250409,7370,-36.50,20240829,4050,15.56,20250409,3.98,Y,123410,100,27 억,,10853521,N,N,3296,N,00,N
 20250512,150748,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4680,60,2,1.30,261098810,55905,86.00,4695,4695,4625,6000,3235,4620,4670.40,38.98,0,29025,4706,4662,4631,4587,4556,4647,4572,28,1380,100,3410,5,1,27841064,1303,3.71,0.61,12,0.20,1261.00,7705.00,8190,20240426,-42.86,4050,20250409,15.56,5430,-13.81,20250325,4050,15.56,20250409,7370,-36.50,20240829,4050,15.56,20250409,3.98,Y,123410,100,27 억,,10853521,N,N,4094,N,00,N
 20250512,140746,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4680,60,2,1.30,236178807,50572,77.79,4695,4695,4625,6000,3235,4620,4670.15,38.98,0,25906,4706,4662,4631,4587,4556,4647,4572,28,1380,100,3410,5,1,27841064,1303,3.71,0.61,12,0.18,1261.00,7705.00,8190,20240426,-42.86,4050,20250409,15.56,5430,-13.81,20250325,4050,15.56,20250409,7370,-36.50,20240829,4050,15.56,20250409,3.98,Y,123410,100,27 억,,10853521,N,N,4094,N,00,N
diff --git a/123420/price/prices-20250501.csv b/123420/price/prices-20250501.csv
index 219d9601c12d..98824d294b74 100644
--- a/123420/price/prices-20250501.csv
+++ b/123420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,-10,5,-0.15,177867700,26576,132.26,6670,6750,6650,8740,4720,6730,6692.79,2.34,0,440,6850,6790,6700,6640,6550,6745,6595,57,2010,500,4710,10,1,11469842,771,3.27,0.29,12,0.23,2053.00,23078.00,11180,20240527,-39.89,5830,20250409,15.27,8950,-24.92,20250107,5830,15.27,20250409,11180,-39.89,20240527,5830,15.27,20250409,3.25,Y,123420,500,57 억,,268800,N,N,2193,N,00,N
+20250513,150752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6730,0,3,0.00,157271930,23496,116.94,6670,6750,6650,8740,4720,6730,6693.56,2.34,0,-563,6850,6790,6700,6640,6550,6745,6595,57,2010,500,4710,10,1,11469842,772,3.28,0.29,12,0.20,2053.00,23078.00,11180,20240527,-39.80,5830,20250409,15.44,8950,-24.80,20250107,5830,15.44,20250409,11180,-39.80,20240527,5830,15.44,20250409,3.25,Y,123420,500,57 억,,268800,N,N,1170,N,00,N
+20250513,140752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,-20,5,-0.30,112470230,16820,83.71,6670,6750,6650,8740,4720,6730,6686.70,2.34,0,1206,6850,6790,6700,6640,6550,6745,6595,57,2010,500,4710,10,1,11469842,770,3.27,0.29,12,0.15,2053.00,23078.00,11180,20240527,-39.98,5830,20250409,15.09,8950,-25.03,20250107,5830,15.09,20250409,11180,-39.98,20240527,5830,15.09,20250409,3.25,Y,123420,500,57 억,,268800,N,N,1170,N,00,N
+20250513,130753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-30,5,-0.45,81438420,12194,60.69,6670,6750,6650,8740,4720,6730,6678.56,2.34,0,1316,6850,6790,6700,6640,6550,6745,6595,57,2010,500,4710,10,1,11469842,768,3.26,0.29,12,0.11,2053.00,23078.00,11180,20240527,-40.07,5830,20250409,14.92,8950,-25.14,20250107,5830,14.92,20250409,11180,-40.07,20240527,5830,14.92,20250409,3.25,Y,123420,500,57 억,,268800,N,N,1170,N,00,N
+20250513,120756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,-50,5,-0.74,52042440,7792,38.78,6670,6750,6650,8740,4720,6730,6678.96,2.34,0,1035,6850,6790,6700,6640,6550,6745,6595,57,2010,500,4710,10,1,11469842,766,3.25,0.29,12,0.07,2053.00,23078.00,11180,20240527,-40.25,5830,20250409,14.58,8950,-25.36,20250107,5830,14.58,20250409,11180,-40.25,20240527,5830,14.58,20250409,3.25,Y,123420,500,57 억,,268800,N,N,1170,N,00,N
+20250513,110755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-30,5,-0.45,41646380,6233,31.02,6670,6750,6660,8740,4720,6730,6681.59,2.34,0,697,6850,6790,6700,6640,6550,6745,6595,57,2010,500,4710,10,1,11469842,768,3.26,0.29,12,0.05,2053.00,23078.00,11180,20240527,-40.07,5830,20250409,14.92,8950,-25.14,20250107,5830,14.92,20250409,11180,-40.07,20240527,5830,14.92,20250409,3.25,Y,123420,500,57 억,,268800,N,N,1170,N,00,N
+20250513,100757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,-50,5,-0.74,26843300,4019,20.00,6670,6750,6660,8740,4720,6730,6679.10,2.34,0,29,6850,6790,6700,6640,6550,6745,6595,57,2010,500,4710,10,1,11469842,766,3.25,0.29,12,0.04,2053.00,23078.00,11180,20240527,-40.25,5830,20250409,14.58,8950,-25.36,20250107,5830,14.58,20250409,11180,-40.25,20240527,5830,14.58,20250409,3.25,Y,123420,500,57 억,,268800,N,N,1170,N,00,N
+20250513,090759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,-10,5,-0.15,14955410,2238,11.14,6670,6750,6670,8740,4720,6730,6682.49,2.34,0,284,6850,6790,6700,6640,6550,6745,6595,57,2010,500,4710,10,1,11469842,771,3.27,0.29,12,0.02,2053.00,23078.00,11180,20240527,-39.89,5830,20250409,15.27,8950,-24.92,20250107,5830,15.27,20250409,11180,-39.89,20240527,5830,15.27,20250409,3.25,Y,123420,500,57 억,,268800,N,N,1170,N,00,N
 20250512,160740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6730,-20,5,-0.30,134441020,20040,102.34,6750,6760,6610,8770,4730,6750,6708.62,2.31,0,4266,6896,6822,6676,6602,6456,6860,6640,57,2020,500,4720,10,1,11469842,772,3.28,0.29,12,0.17,2053.00,23078.00,11180,20240527,-39.80,5830,20250409,15.44,8950,-24.80,20250107,5830,15.44,20250409,11180,-39.80,20240527,5830,15.44,20250409,3.26,Y,123420,500,57 억,,264801,N,N,1170,N,00,N
 20250512,150748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,-10,5,-0.15,131218950,19561,99.90,6750,6760,6610,8770,4730,6750,6708.19,2.31,0,4184,6896,6822,6676,6602,6456,6860,6640,57,2020,500,4720,10,1,11469842,773,3.28,0.29,12,0.17,2053.00,23078.00,11180,20240527,-39.71,5830,20250409,15.61,8950,-24.69,20250107,5830,15.61,20250409,11180,-39.71,20240527,5830,15.61,20250409,3.26,Y,123420,500,57 억,,264801,N,N,1620,N,00,N
 20250512,140747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,0,3,0.00,104589570,15597,79.65,6750,6760,6610,8770,4730,6750,6705.75,2.31,0,3630,6896,6822,6676,6602,6456,6860,6640,57,2020,500,4720,10,1,11469842,774,3.29,0.29,12,0.14,2053.00,23078.00,11180,20240527,-39.62,5830,20250409,15.78,8950,-24.58,20250107,5830,15.78,20250409,11180,-39.62,20240527,5830,15.78,20250409,3.26,Y,123420,500,57 억,,264801,N,N,1620,N,00,N
diff --git a/123570/price/prices-20250501.csv b/123570/price/prices-20250501.csv
index b8553ea2657c..e6f5e703e62e 100644
--- a/123570/price/prices-20250501.csv
+++ b/123570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160743,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2570,20,2,0.78,149244645,58269,53.07,2550,2585,2535,3315,1785,2550,2561.30,27.10,0,9395,2646,2597,2556,2507,2466,2577,2487,111,765,500,1630,5,1,22276078,572,9.96,0.58,12,0.26,258.00,4419.00,4000,20240508,-35.75,2130,20241210,20.66,2890,-11.07,20250114,2195,17.08,20250331,3795,-32.28,20240513,2130,20.66,20241210,1.81,Y,123570,500,111 억,,6036410,N,N,1031,N,00,N
+20250513,150752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2570,20,2,0.78,141380165,55205,50.28,2550,2585,2535,3315,1785,2550,2561.00,27.10,0,8305,2646,2597,2556,2507,2466,2577,2487,111,765,500,1630,5,1,22276078,572,9.96,0.58,12,0.25,258.00,4419.00,4000,20240508,-35.75,2130,20241210,20.66,2890,-11.07,20250114,2195,17.08,20250331,3795,-32.28,20240513,2130,20.66,20241210,1.81,Y,123570,500,111 억,,6036410,N,N,4352,N,00,N
+20250513,140753,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2570,20,2,0.78,129580225,50598,46.09,2550,2585,2540,3315,1785,2550,2560.98,27.10,0,8715,2646,2597,2556,2507,2466,2577,2487,111,765,500,1630,5,1,22276078,572,9.96,0.58,12,0.23,258.00,4419.00,4000,20240508,-35.75,2130,20241210,20.66,2890,-11.07,20250114,2195,17.08,20250331,3795,-32.28,20240513,2130,20.66,20241210,1.81,Y,123570,500,111 억,,6036410,N,N,4352,N,00,N
+20250513,130753,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2565,15,2,0.59,111842220,43655,39.76,2550,2585,2540,3315,1785,2550,2561.96,27.10,0,7647,2646,2597,2556,2507,2466,2577,2487,111,765,500,1630,5,1,22276078,571,9.94,0.58,12,0.20,258.00,4419.00,4000,20240508,-35.88,2130,20241210,20.42,2890,-11.25,20250114,2195,16.86,20250331,3795,-32.41,20240513,2130,20.42,20241210,1.81,Y,123570,500,111 억,,6036410,N,N,4352,N,00,N
+20250513,120756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2570,20,2,0.78,108685775,42421,38.64,2550,2585,2540,3315,1785,2550,2562.07,27.10,0,7134,2646,2597,2556,2507,2466,2577,2487,111,765,500,1630,5,1,22276078,572,9.96,0.58,12,0.19,258.00,4419.00,4000,20240508,-35.75,2130,20241210,20.66,2890,-11.07,20250114,2195,17.08,20250331,3795,-32.28,20240513,2130,20.66,20241210,1.81,Y,123570,500,111 억,,6036410,N,N,4352,N,00,N
+20250513,110755,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2570,20,2,0.78,101372831,39570,36.04,2550,2585,2540,3315,1785,2550,2561.86,27.10,0,7672,2646,2597,2556,2507,2466,2577,2487,111,765,500,1630,5,1,22276078,572,9.96,0.58,12,0.18,258.00,4419.00,4000,20240508,-35.75,2130,20241210,20.66,2890,-11.07,20250114,2195,17.08,20250331,3795,-32.28,20240513,2130,20.66,20241210,1.81,Y,123570,500,111 억,,6036410,N,N,4352,N,00,N
+20250513,100757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2570,20,2,0.78,92357946,36057,32.84,2550,2585,2540,3315,1785,2550,2561.44,27.10,0,7232,2646,2597,2556,2507,2466,2577,2487,111,765,500,1630,5,1,22276078,572,9.96,0.58,12,0.16,258.00,4419.00,4000,20240508,-35.75,2130,20241210,20.66,2890,-11.07,20250114,2195,17.08,20250331,3795,-32.28,20240513,2130,20.66,20241210,1.81,Y,123570,500,111 억,,6036410,N,N,4352,N,00,N
+20250513,090759,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2570,20,2,0.78,55611610,21698,19.76,2550,2585,2550,3315,1785,2550,2562.98,27.10,0,1638,2646,2597,2556,2507,2466,2577,2487,111,765,500,1630,5,1,22276078,572,9.96,0.58,12,0.10,258.00,4419.00,4000,20240508,-35.75,2130,20241210,20.66,2890,-11.07,20250114,2195,17.08,20250331,3795,-32.28,20240513,2130,20.66,20241210,1.81,Y,123570,500,111 억,,6036410,N,N,4352,N,00,N
 20250512,160740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,-20,5,-0.78,281155373,109771,185.03,2570,2605,2515,3340,1800,2570,2561.29,27.10,0,-1921,2626,2597,2571,2542,2516,2612,2557,111,770,500,1640,5,1,22276078,568,9.88,0.58,12,0.49,258.00,4419.00,4000,20240508,-36.25,2130,20241210,19.72,2890,-11.76,20250114,2195,16.17,20250331,3795,-32.81,20240513,2130,19.72,20241210,1.83,Y,123570,500,111 억,,6037059,N,N,4352,N,00,N
 20250512,150748,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2570,0,3,0.00,277566513,108365,182.66,2570,2605,2515,3340,1800,2570,2561.40,27.10,0,-1470,2626,2597,2571,2542,2516,2612,2557,111,770,500,1640,5,1,22276078,572,9.96,0.58,12,0.49,258.00,4419.00,4000,20240508,-35.75,2130,20241210,20.66,2890,-11.07,20250114,2195,17.08,20250331,3795,-32.28,20240513,2130,20.66,20241210,1.83,Y,123570,500,111 억,,6037059,N,N,578,N,00,N
 20250512,140747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,-20,5,-0.78,237100558,92585,156.06,2570,2605,2515,3340,1800,2570,2560.90,27.10,0,-4810,2626,2597,2571,2542,2516,2612,2557,111,770,500,1640,5,1,22276078,568,9.88,0.58,12,0.42,258.00,4419.00,4000,20240508,-36.25,2130,20241210,19.72,2890,-11.76,20250114,2195,16.17,20250331,3795,-32.81,20240513,2130,19.72,20241210,1.83,Y,123570,500,111 억,,6037059,N,N,578,N,00,N
diff --git a/123690/price/prices-20250501.csv b/123690/price/prices-20250501.csv
index 787c61722022..15d028d00790 100644
--- a/123690/price/prices-20250501.csv
+++ b/123690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160743,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7100,50,2,0.71,424553875,60149,83.60,7050,7120,7025,9160,4940,7050,7058.35,2.53,0,8692,7290,7170,7110,6990,6930,7140,6960,80,2110,500,4650,10,1,16068000,1141,24.83,3.76,12,0.37,286.00,1886.00,11240,20240524,-36.83,5520,20241210,28.62,7490,-5.21,20250228,5990,18.53,20250210,11240,-36.83,20240524,5520,28.62,20241210,0.89,Y,123690,500,80 억,,406889,N,N,248,N,00,N
+20250513,150753,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7080,30,2,0.43,400925655,56807,78.96,7050,7120,7025,9160,4940,7050,7057.68,2.53,0,7724,7290,7170,7110,6990,6930,7140,6960,80,2110,500,4650,10,1,16068000,1138,24.76,3.75,12,0.35,286.00,1886.00,11240,20240524,-37.01,5520,20241210,28.26,7490,-5.47,20250228,5990,18.20,20250210,11240,-37.01,20240524,5520,28.26,20241210,0.89,Y,123690,500,80 억,,406889,N,N,25,N,00,N
+20250513,140753,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7060,10,2,0.14,375561860,53217,73.97,7050,7120,7025,9160,4940,7050,7057.18,2.53,0,5989,7290,7170,7110,6990,6930,7140,6960,80,2110,500,4650,10,1,16068000,1134,24.69,3.74,12,0.33,286.00,1886.00,11240,20240524,-37.19,5520,20241210,27.90,7490,-5.74,20250228,5990,17.86,20250210,11240,-37.19,20240524,5520,27.90,20241210,0.89,Y,123690,500,80 억,,406889,N,N,25,N,00,N
+20250513,130754,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7050,0,3,0.00,286458525,40568,56.39,7050,7120,7040,9160,4940,7050,7061.19,2.53,0,3317,7290,7170,7110,6990,6930,7140,6960,80,2110,500,4650,10,1,16068000,1133,24.65,3.74,12,0.25,286.00,1886.00,11240,20240524,-37.28,5520,20241210,27.72,7490,-5.87,20250228,5990,17.70,20250210,11240,-37.28,20240524,5520,27.72,20241210,0.89,Y,123690,500,80 억,,406889,N,N,25,N,00,N
+20250513,120756,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7050,0,3,0.00,239557175,33914,47.14,7050,7120,7040,9160,4940,7050,7063.67,2.53,0,3440,7290,7170,7110,6990,6930,7140,6960,80,2110,500,4650,10,1,16068000,1133,24.65,3.74,12,0.21,286.00,1886.00,11240,20240524,-37.28,5520,20241210,27.72,7490,-5.87,20250228,5990,17.70,20250210,11240,-37.28,20240524,5520,27.72,20241210,0.89,Y,123690,500,80 억,,406889,N,N,25,N,00,N
+20250513,110755,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7060,10,2,0.14,207874465,29425,40.90,7050,7120,7040,9160,4940,7050,7064.55,2.53,0,3775,7290,7170,7110,6990,6930,7140,6960,80,2110,500,4650,10,1,16068000,1134,24.69,3.74,12,0.18,286.00,1886.00,11240,20240524,-37.19,5520,20241210,27.90,7490,-5.74,20250228,5990,17.86,20250210,11240,-37.19,20240524,5520,27.90,20241210,0.89,Y,123690,500,80 억,,406889,N,N,25,N,00,N
+20250513,100757,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7090,40,2,0.57,123459565,17460,24.27,7050,7120,7040,9160,4940,7050,7070.99,2.53,0,3478,7290,7170,7110,6990,6930,7140,6960,80,2110,500,4650,10,1,16068000,1139,24.79,3.76,12,0.11,286.00,1886.00,11240,20240524,-36.92,5520,20241210,28.44,7490,-5.34,20250228,5990,18.36,20250210,11240,-36.92,20240524,5520,28.44,20241210,0.89,Y,123690,500,80 억,,406889,N,N,25,N,00,N
+20250513,090759,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7070,20,2,0.28,60090120,8506,11.82,7050,7100,7040,9160,4940,7050,7064.44,2.53,0,1848,7290,7170,7110,6990,6930,7140,6960,80,2110,500,4650,10,1,16068000,1136,24.72,3.75,12,0.05,286.00,1886.00,11240,20240524,-37.10,5520,20241210,28.08,7490,-5.61,20250228,5990,18.03,20250210,11240,-37.10,20240524,5520,28.08,20241210,0.89,Y,123690,500,80 억,,406889,N,N,25,N,00,N
 20250512,160740,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7050,-140,5,-1.95,511913080,71721,75.79,7190,7230,7050,9340,5040,7190,7137.69,2.57,0,-5898,7383,7286,7183,7086,6983,7235,7035,80,2150,500,4740,10,1,16068000,1133,24.65,3.74,12,0.45,286.00,1886.00,11240,20240524,-37.28,5520,20241210,27.72,7490,-5.87,20250228,5990,17.70,20250210,11240,-37.28,20240524,5520,27.72,20241210,0.79,Y,123690,500,80 억,,413178,N,N,25,N,00,N
 20250512,150749,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7060,-130,5,-1.81,480672900,67294,71.11,7190,7230,7060,9340,5040,7190,7142.88,2.57,0,-5924,7383,7286,7183,7086,6983,7235,7035,80,2150,500,4740,10,1,16068000,1134,24.69,3.74,12,0.42,286.00,1886.00,11240,20240524,-37.19,5520,20241210,27.90,7490,-5.74,20250228,5990,17.86,20250210,11240,-37.19,20240524,5520,27.90,20241210,0.79,Y,123690,500,80 억,,413178,N,N,22,N,00,N
 20250512,140747,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7120,-70,5,-0.97,406138545,56767,59.98,7190,7230,7070,9340,5040,7190,7154.48,2.57,0,-4473,7383,7286,7183,7086,6983,7235,7035,80,2150,500,4740,10,1,16068000,1144,24.90,3.78,12,0.35,286.00,1886.00,11240,20240524,-36.65,5520,20241210,28.99,7490,-4.94,20250228,5990,18.86,20250210,11240,-36.65,20240524,5520,28.99,20241210,0.79,Y,123690,500,80 억,,413178,N,N,22,N,00,N
diff --git a/123700/price/prices-20250501.csv b/123700/price/prices-20250501.csv
index a34f1a5f1d94..682c35f227b3 100644
--- a/123700/price/prices-20250501.csv
+++ b/123700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160743,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3165,0,3,0.00,52468770,16545,45.99,3170,3180,3160,4110,2220,3165,3171.28,5.10,0,2012,3181,3172,3161,3152,3141,3177,3157,78,945,500,2270,5,1,15604898,494,2.37,0.23,12,0.11,1333.00,13949.00,3790,20240821,-16.49,2750,20250204,15.09,3180,-0.47,20250513,2750,15.09,20250204,3790,-16.49,20240821,2750,15.09,20250204,0.49,Y,123700,500,78 억,,795924,N,N,522,N,00,N
+20250513,150753,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,5,2,0.16,51332510,16186,44.99,3170,3180,3160,4110,2220,3165,3171.41,5.10,0,2012,3181,3172,3161,3152,3141,3177,3157,78,945,500,2270,5,1,15604898,495,2.38,0.23,12,0.10,1333.00,13949.00,3790,20240821,-16.36,2750,20250204,15.27,3180,-0.31,20250513,2750,15.27,20250204,3790,-16.36,20240821,2750,15.27,20250204,0.49,Y,123700,500,78 억,,795924,N,N,304,N,00,N
+20250513,140753,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3165,0,3,0.00,43681590,13770,38.27,3170,3180,3160,4110,2220,3165,3172.23,5.10,0,2007,3181,3172,3161,3152,3141,3177,3157,78,945,500,2270,5,1,15604898,494,2.37,0.23,12,0.09,1333.00,13949.00,3790,20240821,-16.49,2750,20250204,15.09,3180,-0.47,20250513,2750,15.09,20250204,3790,-16.49,20240821,2750,15.09,20250204,0.49,Y,123700,500,78 억,,795924,N,N,304,N,00,N
+20250513,130754,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,5,2,0.16,39205160,12359,34.35,3170,3180,3160,4110,2220,3165,3172.20,5.10,0,1825,3181,3172,3161,3152,3141,3177,3157,78,945,500,2270,5,1,15604898,495,2.38,0.23,12,0.08,1333.00,13949.00,3790,20240821,-16.36,2750,20250204,15.27,3180,-0.31,20250513,2750,15.27,20250204,3790,-16.36,20240821,2750,15.27,20250204,0.49,Y,123700,500,78 억,,795924,N,N,304,N,00,N
+20250513,120757,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3175,10,2,0.32,37381215,11784,32.75,3170,3180,3160,4110,2220,3165,3172.20,5.10,0,1991,3181,3172,3161,3152,3141,3177,3157,78,945,500,2270,5,1,15604898,495,2.38,0.23,12,0.08,1333.00,13949.00,3790,20240821,-16.23,2750,20250204,15.45,3180,-0.16,20250513,2750,15.45,20250204,3790,-16.23,20240821,2750,15.45,20250204,0.49,Y,123700,500,78 억,,795924,N,N,304,N,00,N
+20250513,110755,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,5,2,0.16,30003910,9458,26.29,3170,3180,3160,4110,2220,3165,3172.33,5.10,0,2309,3181,3172,3161,3152,3141,3177,3157,78,945,500,2270,5,1,15604898,495,2.38,0.23,12,0.06,1333.00,13949.00,3790,20240821,-16.36,2750,20250204,15.27,3180,-0.31,20250513,2750,15.27,20250204,3790,-16.36,20240821,2750,15.27,20250204,0.49,Y,123700,500,78 억,,795924,N,N,304,N,00,N
+20250513,100757,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3175,10,2,0.32,20278590,6389,17.76,3170,3180,3170,4110,2220,3165,3173.98,5.10,0,2305,3181,3172,3161,3152,3141,3177,3157,78,945,500,2270,5,1,15604898,495,2.38,0.23,12,0.04,1333.00,13949.00,3790,20240821,-16.23,2750,20250204,15.45,3180,-0.16,20250513,2750,15.45,20250204,3790,-16.23,20240821,2750,15.45,20250204,0.49,Y,123700,500,78 억,,795924,N,N,304,N,00,N
+20250513,090800,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,5,2,0.16,5858345,1847,5.13,3170,3175,3170,4110,2220,3165,3171.82,5.10,0,48,3181,3172,3161,3152,3141,3177,3157,78,945,500,2270,5,1,15604898,495,2.38,0.23,12,0.01,1333.00,13949.00,3790,20240821,-16.36,2750,20250204,15.27,3175,-0.16,20250513,2750,15.27,20250204,3790,-16.36,20240821,2750,15.27,20250204,0.49,Y,123700,500,78 억,,795924,N,N,304,N,00,N
 20250512,160741,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3165,5,2,0.16,113782177,35977,112.84,3150,3170,3150,4105,2215,3160,3162.64,5.10,0,-128,3180,3170,3155,3145,3130,3175,3150,78,945,500,2270,5,1,15604898,494,2.37,0.23,12,0.23,1333.00,13949.00,3790,20240821,-16.49,2750,20250204,15.09,3170,-0.16,20250512,2750,15.09,20250204,3790,-16.49,20240821,2750,15.09,20250204,0.49,Y,123700,500,78 억,,796243,N,N,304,N,00,N
 20250512,150749,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,10,2,0.32,112338377,35521,111.41,3150,3170,3150,4105,2215,3160,3162.59,5.10,0,-128,3180,3170,3155,3145,3130,3175,3150,78,945,500,2270,5,1,15604898,495,2.38,0.23,12,0.23,1333.00,13949.00,3790,20240821,-16.36,2750,20250204,15.27,3170,0.00,20250512,2750,15.27,20250204,3790,-16.36,20240821,2750,15.27,20250204,0.49,Y,123700,500,78 억,,796243,N,N,1461,N,00,N
 20250512,140748,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3160,0,3,0.00,98466312,31133,97.64,3150,3170,3150,4105,2215,3160,3162.76,5.10,0,-167,3180,3170,3155,3145,3130,3175,3150,78,945,500,2270,5,1,15604898,493,2.37,0.23,12,0.20,1333.00,13949.00,3790,20240821,-16.62,2750,20250204,14.91,3170,-0.32,20250512,2750,14.91,20250204,3790,-16.62,20240821,2750,14.91,20250204,0.49,Y,123700,500,78 억,,796243,N,N,1461,N,00,N
diff --git a/123750/price/prices-20250501.csv b/123750/price/prices-20250501.csv
index b832b670b2e1..08612219158f 100644
--- a/123750/price/prices-20250501.csv
+++ b/123750/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1543,22,2,1.45,22287340,14429,167.41,1521,1600,1521,1977,1065,1521,1544.62,0.79,0,668,1561,1541,1531,1511,1501,1536,1506,64,456,500,1030,1,1,12746297,197,-3.10,0.98,12,0.11,-498.00,1581.00,2165,20240529,-28.73,1214,20241209,27.10,1697,-9.07,20250120,1356,13.79,20250311,2165,-28.73,20240529,1214,27.10,20241209,0.00,Y,123750,500,63 억,,100342,N,N,0,N,00,N
+20250513,150753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1541,20,2,1.31,20629064,13341,154.79,1521,1600,1521,1977,1065,1521,1546.29,0.79,0,675,1561,1541,1531,1511,1501,1536,1506,64,456,500,1030,1,1,12746297,196,-3.09,0.97,12,0.10,-498.00,1581.00,2165,20240529,-28.82,1214,20241209,26.94,1697,-9.19,20250120,1356,13.64,20250311,2165,-28.82,20240529,1214,26.94,20241209,0.00,Y,123750,500,63 억,,100342,N,N,0,N,00,N
+20250513,140753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1521,0,3,0.00,16991252,10952,127.07,1521,1600,1521,1977,1065,1521,1551.43,0.79,0,382,1561,1541,1531,1511,1501,1536,1506,64,456,500,1030,1,1,12746297,194,-3.05,0.96,12,0.09,-498.00,1581.00,2165,20240529,-29.75,1214,20241209,25.29,1697,-10.37,20250120,1356,12.17,20250311,2165,-29.75,20240529,1214,25.29,20241209,0.00,Y,123750,500,63 억,,100342,N,N,0,N,00,N
+20250513,130754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1522,1,2,0.07,13453385,8626,100.08,1521,1600,1521,1977,1065,1521,1559.63,0.79,0,592,1561,1541,1531,1511,1501,1536,1506,64,456,500,1030,1,1,12746297,194,-3.06,0.96,12,0.07,-498.00,1581.00,2165,20240529,-29.70,1214,20241209,25.37,1697,-10.31,20250120,1356,12.24,20250311,2165,-29.70,20240529,1214,25.37,20241209,0.00,Y,123750,500,63 억,,100342,N,N,0,N,00,N
+20250513,120757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1523,2,2,0.13,10070440,6403,74.29,1521,1600,1521,1977,1065,1521,1572.77,0.79,0,382,1561,1541,1531,1511,1501,1536,1506,64,456,500,1030,1,1,12746297,194,-3.06,0.96,12,0.05,-498.00,1581.00,2165,20240529,-29.65,1214,20241209,25.45,1697,-10.25,20250120,1356,12.32,20250311,2165,-29.65,20240529,1214,25.45,20241209,0.00,Y,123750,500,63 억,,100342,N,N,0,N,00,N
+20250513,110756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1543,22,2,1.45,9155266,5806,67.36,1521,1600,1521,1977,1065,1521,1576.86,0.79,0,318,1561,1541,1531,1511,1501,1536,1506,64,456,500,1030,1,1,12746297,197,-3.10,0.98,12,0.05,-498.00,1581.00,2165,20240529,-28.73,1214,20241209,27.10,1697,-9.07,20250120,1356,13.79,20250311,2165,-28.73,20240529,1214,27.10,20241209,0.00,Y,123750,500,63 억,,100342,N,N,0,N,00,N
+20250513,100758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1563,42,2,2.76,8565553,5424,62.93,1521,1600,1521,1977,1065,1521,1579.19,0.79,0,311,1561,1541,1531,1511,1501,1536,1506,64,456,500,1030,1,1,12746297,199,-3.14,0.99,12,0.04,-498.00,1581.00,2165,20240529,-27.81,1214,20241209,28.75,1697,-7.90,20250120,1356,15.27,20250311,2165,-27.81,20240529,1214,28.75,20241209,0.00,Y,123750,500,63 억,,100342,N,N,0,N,00,N
+20250513,090800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1551,30,2,1.97,4292120,2696,31.28,1521,1600,1521,1977,1065,1521,1592.03,0.79,0,106,1561,1541,1531,1511,1501,1536,1506,64,456,500,1030,1,1,12746297,198,-3.11,0.98,12,0.02,-498.00,1581.00,2165,20240529,-28.36,1214,20241209,27.76,1697,-8.60,20250120,1356,14.38,20250311,2165,-28.36,20240529,1214,27.76,20241209,0.00,Y,123750,500,63 억,,100342,N,N,0,N,00,N
 20250512,160741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1521,-23,5,-1.49,13178159,8580,144.37,1551,1551,1521,2005,1081,1544,1535.92,0.79,0,-6,1605,1574,1559,1528,1513,1567,1521,64,461,500,1040,1,1,12746297,194,-3.05,0.96,12,0.07,-498.00,1581.00,2165,20240529,-29.75,1214,20241209,25.29,1697,-10.37,20250120,1356,12.17,20250311,2165,-29.75,20240529,1214,25.29,20241209,0.00,Y,123750,500,63 억,,100324,N,N,0,N,00,N
 20250512,150749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1529,-15,5,-0.97,12078138,7857,132.21,1551,1551,1521,2005,1081,1544,1537.25,0.79,0,262,1605,1574,1559,1528,1513,1567,1521,64,461,500,1040,1,1,12746297,195,-3.07,0.97,12,0.06,-498.00,1581.00,2165,20240529,-29.38,1214,20241209,25.95,1697,-9.90,20250120,1356,12.76,20250311,2165,-29.38,20240529,1214,25.95,20241209,0.00,Y,123750,500,63 억,,100324,N,N,0,N,00,N
 20250512,140748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1542,-2,5,-0.13,10107485,6572,110.58,1551,1551,1533,2005,1081,1544,1537.96,0.79,0,243,1605,1574,1559,1528,1513,1567,1521,64,461,500,1040,1,1,12746297,197,-3.10,0.98,12,0.05,-498.00,1581.00,2165,20240529,-28.78,1214,20241209,27.02,1697,-9.13,20250120,1356,13.72,20250311,2165,-28.78,20240529,1214,27.02,20241209,0.00,Y,123750,500,63 억,,100324,N,N,0,N,00,N
diff --git a/123840/price/prices-20250501.csv b/123840/price/prices-20250501.csv
index c3ab12afc3be..ef8fc77e663b 100644
--- a/123840/price/prices-20250501.csv
+++ b/123840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160744,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1025,4,2,0.39,38557395,37575,38.89,1021,1030,1020,1327,715,1021,1026.14,0.45,0,-812,1064,1042,1022,1000,980,1053,1011,372,306,1000,0,1,1,37154307,381,-0.72,0.34,12,0.10,-1432.00,3030.00,3580,20240430,-71.37,966,20250409,6.11,1635,-37.31,20250102,966,6.11,20250409,1849,-44.56,20241223,166,517.47,20241202,0.00,Y,123840,1000,371 억,,167086,N,N,320,N,00,N
+20250513,150753,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1025,4,2,0.39,37934931,36966,38.26,1021,1030,1020,1327,715,1021,1026.21,0.45,0,-233,1064,1042,1022,1000,980,1053,1011,372,306,1000,0,1,1,37154307,381,-0.72,0.34,12,0.10,-1432.00,3030.00,3580,20240430,-71.37,966,20250409,6.11,1635,-37.31,20250102,966,6.11,20250409,1849,-44.56,20241223,166,517.47,20241202,0.00,Y,123840,1000,371 억,,167086,N,N,320,N,00,N
+20250513,140754,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1030,9,2,0.88,29604671,28827,29.83,1021,1030,1020,1327,715,1021,1026.98,0.45,0,-831,1064,1042,1022,1000,980,1053,1011,372,306,1000,0,1,1,37154307,383,-0.72,0.34,12,0.08,-1432.00,3030.00,3580,20240430,-71.23,966,20250409,6.63,1635,-37.00,20250102,966,6.63,20250409,1849,-44.29,20241223,166,520.48,20241202,0.00,Y,123840,1000,371 억,,167086,N,N,320,N,00,N
+20250513,130755,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1029,8,2,0.78,19181330,18699,19.35,1021,1030,1020,1327,715,1021,1025.79,0.45,0,4,1064,1042,1022,1000,980,1053,1011,372,306,1000,0,1,1,37154307,382,-0.72,0.34,12,0.05,-1432.00,3030.00,3580,20240430,-71.26,966,20250409,6.52,1635,-37.06,20250102,966,6.52,20250409,1849,-44.35,20241223,166,519.88,20241202,0.00,Y,123840,1000,371 억,,167086,N,N,320,N,00,N
+20250513,120757,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1020,-1,5,-0.10,11267701,11005,11.39,1021,1030,1020,1327,715,1021,1023.87,0.45,0,117,1064,1042,1022,1000,980,1053,1011,372,306,1000,0,1,1,37154307,379,-0.71,0.34,12,0.03,-1432.00,3030.00,3580,20240430,-71.51,966,20250409,5.59,1635,-37.61,20250102,966,5.59,20250409,1849,-44.84,20241223,166,514.46,20241202,0.00,Y,123840,1000,371 억,,167086,N,N,320,N,00,N
+20250513,110756,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1024,3,2,0.29,8286506,8085,8.37,1021,1030,1020,1327,715,1021,1024.92,0.45,0,117,1064,1042,1022,1000,980,1053,1011,372,306,1000,0,1,1,37154307,380,-0.72,0.34,12,0.02,-1432.00,3030.00,3580,20240430,-71.40,966,20250409,6.00,1635,-37.37,20250102,966,6.00,20250409,1849,-44.62,20241223,166,516.87,20241202,0.00,Y,123840,1000,371 억,,167086,N,N,320,N,00,N
+20250513,100758,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1028,7,2,0.69,784865,767,0.79,1021,1030,1020,1327,715,1021,1023.29,0.45,0,267,1064,1042,1022,1000,980,1053,1011,372,306,1000,0,1,1,37154307,382,-0.72,0.34,12,0.00,-1432.00,3030.00,3580,20240430,-71.28,966,20250409,6.42,1635,-37.13,20250102,966,6.42,20250409,1849,-44.40,20241223,166,519.28,20241202,0.00,Y,123840,1000,371 억,,167086,N,N,320,N,00,N
+20250513,090800,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1021,0,3,0.00,7147,7,0.01,1021,1021,1021,1327,715,1021,1021.00,0.45,0,1,1064,1042,1022,1000,980,1053,1011,372,306,1000,0,1,1,37154307,379,-0.71,0.34,12,0.00,-1432.00,3030.00,3580,20240430,-71.48,966,20250409,5.69,1635,-37.55,20250102,966,5.69,20250409,1849,-44.78,20241223,166,515.06,20241202,0.00,Y,123840,1000,371 억,,167086,N,N,320,N,00,N
 20250512,160741,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1021,14,2,1.39,97786687,96626,770.36,1007,1044,1002,1309,705,1007,1012.01,0.43,0,2803,1079,1042,1024,987,969,1034,979,372,302,1000,0,1,1,37154307,379,-0.71,0.34,12,0.26,-1432.00,3030.00,3590,20240426,-71.56,966,20250409,5.69,1635,-37.55,20250102,966,5.69,20250409,1849,-44.78,20241223,166,515.06,20241202,0.00,Y,123840,1000,371 억,,160558,N,N,320,N,00,N
 20250512,150749,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1015,8,2,0.79,88676322,87720,699.35,1007,1044,1002,1309,705,1007,1010.90,0.43,0,8615,1079,1042,1024,987,969,1034,979,372,302,1000,0,1,1,37154307,377,-0.71,0.33,12,0.24,-1432.00,3030.00,3590,20240426,-71.73,966,20250409,5.07,1635,-37.92,20250102,966,5.07,20250409,1849,-45.11,20241223,166,511.45,20241202,0.00,Y,123840,1000,371 억,,160558,N,N,0,N,00,N
 20250512,140748,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1019,12,2,1.19,16014712,15878,126.59,1007,1044,1005,1309,705,1007,1008.61,0.43,0,-133,1079,1042,1024,987,969,1034,979,372,302,1000,0,1,1,37154307,379,-0.71,0.34,12,0.04,-1432.00,3030.00,3590,20240426,-71.62,966,20250409,5.49,1635,-37.68,20250102,966,5.49,20250409,1849,-44.89,20241223,166,513.86,20241202,0.00,Y,123840,1000,371 억,,160558,N,N,0,N,00,N
diff --git a/123860/price/prices-20250501.csv b/123860/price/prices-20250501.csv
index 4be6fd7d3eeb..57f69d3bfcf9 100644
--- a/123860/price/prices-20250501.csv
+++ b/123860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160744,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19130,-750,5,-3.77,1717942610,87758,186.29,19820,20100,19100,25800,13920,19880,19576.57,4.51,0,7230,20386,20132,19716,19462,19046,20260,19590,61,5920,500,13910,10,1,12123415,2319,12.27,3.19,12,0.72,1559.00,5997.00,35050,20240624,-45.42,17180,20240805,11.35,23400,-18.25,20250120,17790,7.53,20250409,35050,-45.42,20240624,17180,11.35,20240805,2.33,Y,123860,500,60 억,,546960,N,N,2384,N,00,N
+20250513,150754,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19160,-720,5,-3.62,1642134890,83795,177.87,19820,20100,19140,25800,13920,19880,19597.05,4.51,0,10102,20386,20132,19716,19462,19046,20260,19590,61,5920,500,13910,10,1,12123415,2323,12.29,3.19,12,0.69,1559.00,5997.00,35050,20240624,-45.34,17180,20240805,11.53,23400,-18.12,20250120,17790,7.70,20250409,35050,-45.34,20240624,17180,11.53,20240805,2.33,Y,123860,500,60 억,,546960,N,N,5097,N,00,N
+20250513,140754,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19240,-640,5,-3.22,1418719270,72155,153.17,19820,20100,19200,25800,13920,19880,19662.11,4.51,0,15184,20386,20132,19716,19462,19046,20260,19590,61,5920,500,13910,10,1,12123415,2333,12.34,3.21,12,0.60,1559.00,5997.00,35050,20240624,-45.11,17180,20240805,11.99,23400,-17.78,20250120,17790,8.15,20250409,35050,-45.11,20240624,17180,11.99,20240805,2.33,Y,123860,500,60 억,,546960,N,N,5097,N,00,N
+20250513,130755,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19320,-560,5,-2.82,1080180350,54562,115.82,19820,20100,19250,25800,13920,19880,19797.30,4.51,0,18318,20386,20132,19716,19462,19046,20260,19590,61,5920,500,13910,10,1,12123415,2342,12.39,3.22,12,0.45,1559.00,5997.00,35050,20240624,-44.88,17180,20240805,12.46,23400,-17.44,20250120,17790,8.60,20250409,35050,-44.88,20240624,17180,12.46,20240805,2.33,Y,123860,500,60 억,,546960,N,N,5097,N,00,N
+20250513,120757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19640,-240,5,-1.21,797378900,40052,85.02,19820,20100,19590,25800,13920,19880,19908.59,4.51,0,16259,20386,20132,19716,19462,19046,20260,19590,61,5920,500,13910,10,1,12123415,2381,12.60,3.27,12,0.33,1559.00,5997.00,35050,20240624,-43.97,17180,20240805,14.32,23400,-16.07,20250120,17790,10.40,20250409,35050,-43.97,20240624,17180,14.32,20240805,2.33,Y,123860,500,60 억,,546960,N,N,5097,N,00,N
+20250513,110756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19920,40,2,0.20,586679130,29375,62.36,19820,20100,19820,25800,13920,19880,19972.06,4.51,0,19758,20386,20132,19716,19462,19046,20260,19590,61,5920,500,13910,10,1,12123415,2415,12.78,3.32,12,0.24,1559.00,5997.00,35050,20240624,-43.17,17180,20240805,15.95,23400,-14.87,20250120,17790,11.97,20250409,35050,-43.17,20240624,17180,15.95,20240805,2.33,Y,123860,500,60 억,,546960,N,N,5097,N,00,N
+20250513,100758,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19970,90,2,0.45,276061840,13795,29.28,19820,20100,19820,25800,13920,19880,20011.73,4.51,0,9160,20386,20132,19716,19462,19046,20260,19590,61,5920,500,13910,10,1,12123415,2421,12.81,3.33,12,0.11,1559.00,5997.00,35050,20240624,-43.02,17180,20240805,16.24,23400,-14.66,20250120,17790,12.25,20250409,35050,-43.02,20240624,17180,16.24,20240805,2.33,Y,123860,500,60 억,,546960,N,N,5097,N,00,N
+20250513,090800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20100,220,2,1.11,79086450,3947,8.38,19820,20100,19820,25800,13920,19880,20037.10,4.51,0,3420,20386,20132,19716,19462,19046,20260,19590,61,5920,500,13910,50,1,12123415,2437,12.89,3.35,12,0.03,1559.00,5997.00,35050,20240624,-42.65,17180,20240805,17.00,23400,-14.10,20250120,17790,12.98,20250409,35050,-42.65,20240624,17180,17.00,20240805,2.33,Y,123860,500,60 억,,546960,N,N,5097,N,00,N
 20250512,160741,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19880,520,2,2.69,930892050,47109,272.68,19350,19970,19300,25150,13560,19360,19760.20,4.42,0,8765,19793,19576,19313,19096,18833,19600,19120,61,5790,500,13550,10,1,12123415,2410,12.75,3.31,12,0.39,1559.00,5997.00,35050,20240624,-43.28,17180,20240805,15.72,23400,-15.04,20250120,17790,11.75,20250409,35050,-43.28,20240624,17180,15.72,20240805,2.33,Y,123860,500,60 억,,535832,N,N,5097,N,00,N
 20250512,150750,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19830,470,2,2.43,897067860,45405,262.82,19350,19970,19300,25150,13560,19360,19757.03,4.42,0,8360,19793,19576,19313,19096,18833,19600,19120,61,5790,500,13550,10,1,12123415,2404,12.72,3.31,12,0.37,1559.00,5997.00,35050,20240624,-43.42,17180,20240805,15.42,23400,-15.26,20250120,17790,11.47,20250409,35050,-43.42,20240624,17180,15.42,20240805,2.33,Y,123860,500,60 억,,535832,N,N,2635,N,00,N
 20250512,140748,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19830,470,2,2.43,680159660,34471,199.53,19350,19970,19300,25150,13560,19360,19731.36,4.42,0,5051,19793,19576,19313,19096,18833,19600,19120,61,5790,500,13550,10,1,12123415,2404,12.72,3.31,12,0.28,1559.00,5997.00,35050,20240624,-43.42,17180,20240805,15.42,23400,-15.26,20250120,17790,11.47,20250409,35050,-43.42,20240624,17180,15.42,20240805,2.33,Y,123860,500,60 억,,535832,N,N,2635,N,00,N
diff --git a/123890/price/prices-20250501.csv b/123890/price/prices-20250501.csv
index 11ef2cdb5f71..ca48e9af7f56 100644
--- a/123890/price/prices-20250501.csv
+++ b/123890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160744,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2410,-10,5,-0.41,321636829,133297,70.91,2425,2430,2395,3145,1695,2420,2412.93,4.74,0,-28430,2450,2435,2410,2395,2370,2442,2402,620,725,500,1790,5,1,122373926,2949,7.98,0.28,12,0.11,302.00,8537.00,3130,20240517,-23.00,2075,20250409,16.14,2825,-14.69,20250108,2075,16.14,20250409,3130,-23.00,20240517,2075,16.14,20250409,0.23,Y,123890,500,619 억,,5798333,N,N,18803,N,00,N
+20250513,150754,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2405,-15,5,-0.62,305093764,126421,67.25,2425,2430,2395,3145,1695,2420,2413.32,4.74,0,-26127,2450,2435,2410,2395,2370,2442,2402,620,725,500,1790,5,1,122373926,2943,7.96,0.28,12,0.10,302.00,8537.00,3130,20240517,-23.16,2075,20250409,15.90,2825,-14.87,20250108,2075,15.90,20250409,3130,-23.16,20240517,2075,15.90,20250409,0.23,Y,123890,500,619 억,,5798333,N,N,17260,N,00,N
+20250513,140754,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2400,-20,5,-0.83,253486430,104955,55.83,2425,2430,2395,3145,1695,2420,2415.19,4.74,0,-20092,2450,2435,2410,2395,2370,2442,2402,620,725,500,1790,5,1,122373926,2937,7.95,0.28,12,0.09,302.00,8537.00,3130,20240517,-23.32,2075,20250409,15.66,2825,-15.04,20250108,2075,15.66,20250409,3130,-23.32,20240517,2075,15.66,20250409,0.23,Y,123890,500,619 억,,5798333,N,N,17260,N,00,N
+20250513,130755,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2405,-15,5,-0.62,181724450,75091,39.95,2425,2430,2405,3145,1695,2420,2420.06,4.74,0,-14208,2450,2435,2410,2395,2370,2442,2402,620,725,500,1790,5,1,122373926,2943,7.96,0.28,12,0.06,302.00,8537.00,3130,20240517,-23.16,2075,20250409,15.90,2825,-14.87,20250108,2075,15.90,20250409,3130,-23.16,20240517,2075,15.90,20250409,0.23,Y,123890,500,619 억,,5798333,N,N,17260,N,00,N
+20250513,120758,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2420,0,3,0.00,129659744,53535,28.48,2425,2430,2410,3145,1695,2420,2421.96,4.74,0,-107,2450,2435,2410,2395,2370,2442,2402,620,725,500,1790,5,1,122373926,2961,8.01,0.28,12,0.04,302.00,8537.00,3130,20240517,-22.68,2075,20250409,16.63,2825,-14.34,20250108,2075,16.63,20250409,3130,-22.68,20240517,2075,16.63,20250409,0.23,Y,123890,500,619 억,,5798333,N,N,17260,N,00,N
+20250513,110756,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2425,5,2,0.21,95508200,39449,20.99,2425,2430,2410,3145,1695,2420,2421.06,4.74,0,1718,2450,2435,2410,2395,2370,2442,2402,620,725,500,1790,5,1,122373926,2968,8.03,0.28,12,0.03,302.00,8537.00,3130,20240517,-22.52,2075,20250409,16.87,2825,-14.16,20250108,2075,16.87,20250409,3130,-22.52,20240517,2075,16.87,20250409,0.23,Y,123890,500,619 억,,5798333,N,N,17260,N,00,N
+20250513,100758,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2420,0,3,0.00,45092846,18642,9.92,2425,2430,2415,3145,1695,2420,2418.88,4.74,0,1256,2450,2435,2410,2395,2370,2442,2402,620,725,500,1790,5,1,122373926,2961,8.01,0.28,12,0.02,302.00,8537.00,3130,20240517,-22.68,2075,20250409,16.63,2825,-14.34,20250108,2075,16.63,20250409,3130,-22.68,20240517,2075,16.63,20250409,0.23,Y,123890,500,619 억,,5798333,N,N,17260,N,00,N
+20250513,090801,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2425,5,2,0.21,5873895,2426,1.29,2425,2425,2415,3145,1695,2420,2421.23,4.74,0,-825,2450,2435,2410,2395,2370,2442,2402,620,725,500,1790,5,1,122373926,2968,8.03,0.28,12,0.00,302.00,8537.00,3130,20240517,-22.52,2075,20250409,16.87,2825,-14.16,20250108,2075,16.87,20250409,3130,-22.52,20240517,2075,16.87,20250409,0.23,Y,123890,500,619 억,,5798333,N,N,17260,N,00,N
 20250512,160742,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2420,35,2,1.47,451601135,187501,100.48,2385,2425,2385,3100,1670,2385,2408.53,4.75,0,-13386,2411,2397,2381,2367,2351,2405,2375,620,715,500,1760,5,1,122373926,2961,8.01,0.28,12,0.15,302.00,8537.00,3130,20240517,-22.68,2075,20250409,16.63,2825,-14.34,20250108,2075,16.63,20250409,3130,-22.68,20240517,2075,16.63,20250409,0.22,Y,123890,500,619 억,,5811470,N,N,17260,N,00,N
 20250512,150750,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2405,20,2,0.84,420368495,174570,93.55,2385,2425,2385,3100,1670,2385,2408.02,4.75,0,-10536,2411,2397,2381,2367,2351,2405,2375,620,715,500,1760,5,1,122373926,2943,7.96,0.28,12,0.14,302.00,8537.00,3130,20240517,-23.16,2075,20250409,15.90,2825,-14.87,20250108,2075,15.90,20250409,3130,-23.16,20240517,2075,15.90,20250409,0.22,Y,123890,500,619 억,,5811470,N,N,22864,N,00,N
 20250512,140749,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2405,20,2,0.84,383189272,159099,85.26,2385,2425,2385,3100,1670,2385,2408.50,4.75,0,-2135,2411,2397,2381,2367,2351,2405,2375,620,715,500,1760,5,1,122373926,2943,7.96,0.28,12,0.13,302.00,8537.00,3130,20240517,-23.16,2075,20250409,15.90,2825,-14.87,20250108,2075,15.90,20250409,3130,-23.16,20240517,2075,15.90,20250409,0.22,Y,123890,500,619 억,,5811470,N,N,22864,N,00,N
diff --git a/124500/price/prices-20250501.csv b/124500/price/prices-20250501.csv
index 601d0e56a1ee..4af8a559c576 100644
--- a/124500/price/prices-20250501.csv
+++ b/124500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160744,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,8210,360,2,4.59,9819118495,1217296,65.58,8020,8300,7750,10200,5500,7850,8066.40,4.15,0,-13204,8770,8310,7600,7140,6430,8540,7370,116,2350,500,5650,10,1,23204527,1905,44.86,2.44,12,5.25,183.00,3358.00,8300,20250513,-1.08,3630,20240805,126.17,8300,-1.08,20250513,4600,78.48,20250123,8300,-1.08,20250513,3630,126.17,20240805,1.68,Y,124500,500,116 억,,962281,N,N,18742,N,00,N
+20250513,150754,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,8220,370,2,4.71,9178335265,1139108,61.37,8020,8300,7750,10200,5500,7850,8057.58,4.15,0,-6297,8770,8310,7600,7140,6430,8540,7370,116,2350,500,5650,10,1,23204527,1907,44.92,2.45,12,4.91,183.00,3358.00,8300,20250513,-0.96,3630,20240805,126.45,8300,-0.96,20250513,4600,78.70,20250123,8300,-0.96,20250513,3630,126.45,20240805,1.68,Y,124500,500,116 억,,962281,N,N,40790,N,00,N
+20250513,140754,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,8150,300,2,3.82,7708144775,960226,51.73,8020,8280,7750,10200,5500,7850,8027.53,4.15,0,-26118,8770,8310,7600,7140,6430,8540,7370,116,2350,500,5650,10,1,23204527,1891,44.54,2.43,12,4.14,183.00,3358.00,8280,20250513,-1.57,3630,20240805,124.52,8280,-1.57,20250513,4600,77.17,20250123,8280,-1.57,20250513,3630,124.52,20240805,1.68,Y,124500,500,116 억,,962281,N,N,40790,N,00,N
+20250513,130755,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,8100,250,2,3.18,6827329210,852096,45.91,8020,8280,7750,10200,5500,7850,8012.50,4.15,0,-47536,8770,8310,7600,7140,6430,8540,7370,116,2350,500,5650,10,1,23204527,1880,44.26,2.41,12,3.67,183.00,3358.00,8280,20250513,-2.17,3630,20240805,123.14,8280,-2.17,20250513,4600,76.09,20250123,8280,-2.17,20250513,3630,123.14,20240805,1.68,Y,124500,500,116 억,,962281,N,N,40790,N,00,N
+20250513,120758,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,8040,190,2,2.42,5551749535,695973,37.50,8020,8220,7750,10200,5500,7850,7977.06,4.15,0,-65032,8770,8310,7600,7140,6430,8540,7370,116,2350,500,5650,10,1,23204527,1866,43.93,2.39,12,3.00,183.00,3358.00,8220,20250513,-2.19,3630,20240805,121.49,8220,-2.19,20250513,4600,74.78,20250123,8220,-2.19,20250513,3630,121.49,20240805,1.68,Y,124500,500,116 억,,962281,N,N,40790,N,00,N
+20250513,110757,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,8060,210,2,2.68,4888275565,613325,33.04,8020,8220,7750,10200,5500,7850,7970.23,4.15,0,-71779,8770,8310,7600,7140,6430,8540,7370,116,2350,500,5650,10,1,23204527,1870,44.04,2.40,12,2.64,183.00,3358.00,8220,20250513,-1.95,3630,20240805,122.04,8220,-1.95,20250513,4600,75.22,20250123,8220,-1.95,20250513,3630,122.04,20240805,1.68,Y,124500,500,116 억,,962281,N,N,40790,N,00,N
+20250513,100759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,100,2,1.27,2558215225,324213,17.47,8020,8050,7750,10200,5500,7850,7890.61,4.15,0,-67615,8770,8310,7600,7140,6430,8540,7370,116,2350,500,5650,10,1,23204527,1845,43.44,2.37,12,1.40,183.00,3358.00,8060,20250512,-1.36,3630,20240805,119.01,8060,-1.36,20250512,4600,72.83,20250123,8060,-1.36,20250512,3630,119.01,20240805,1.68,Y,124500,500,116 억,,962281,N,N,40790,N,00,N
+20250513,090801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7810,-40,5,-0.51,987912910,124939,6.73,8020,8050,7780,10200,5500,7850,7907.41,4.15,0,-36144,8770,8310,7600,7140,6430,8540,7370,116,2350,500,5650,10,1,23204527,1812,42.68,2.33,12,0.54,183.00,3358.00,8060,20250512,-3.10,3630,20240805,115.15,8060,-3.10,20250512,4600,69.78,20250123,8060,-3.10,20250512,3630,115.15,20240805,1.68,Y,124500,500,116 억,,962281,N,N,40790,N,00,N
 20250512,160742,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,7850,920,2,13.28,14254077420,1846971,331.70,6890,8060,6890,9000,4860,6930,7717.40,2.30,0,433066,7283,7106,6953,6776,6623,7030,6700,116,2070,500,4980,10,1,23204527,1822,42.90,2.34,12,7.96,183.00,3358.00,8060,20250512,-2.61,3630,20240805,116.25,8060,-2.61,20250512,4600,70.65,20250123,8060,-2.61,20250512,3630,116.25,20240805,1.63,Y,124500,500,116 억,,532619,N,N,40790,N,00,N
 20250512,150750,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,7820,890,2,12.84,13878414910,1798983,323.09,6890,8060,6890,9000,4860,6930,7714.59,2.30,0,435330,7283,7106,6953,6776,6623,7030,6700,116,2070,500,4980,10,1,23204527,1815,42.73,2.33,12,7.75,183.00,3358.00,8060,20250512,-2.98,3630,20240805,115.43,8060,-2.98,20250512,4600,70.00,20250123,8060,-2.98,20250512,3630,115.43,20240805,1.63,Y,124500,500,116 억,,532619,N,N,48153,N,00,N
 20250512,140749,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,7760,830,2,11.98,13194171385,1711412,307.36,6890,8060,6890,9000,4860,6930,7709.52,2.30,0,434830,7283,7106,6953,6776,6623,7030,6700,116,2070,500,4980,10,1,23204527,1801,42.40,2.31,12,7.38,183.00,3358.00,8060,20250512,-3.72,3630,20240805,113.77,8060,-3.72,20250512,4600,68.70,20250123,8060,-3.72,20250512,3630,113.77,20240805,1.63,Y,124500,500,116 억,,532619,N,N,48153,N,00,N
diff --git a/124560/price/prices-20250501.csv b/124560/price/prices-20250501.csv
index 5e321d294d1b..f3041b3c492f 100644
--- a/124560/price/prices-20250501.csv
+++ b/124560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160745,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2945,20,2,0.68,267904779,91175,55.38,2940,2955,2920,3800,2050,2925,2938.36,3.88,0,17306,2995,2960,2900,2865,2805,2977,2882,38,875,100,2100,5,1,37916584,1117,4.36,0.50,12,0.24,675.00,5853.00,4355,20240626,-32.38,2595,20241210,13.49,3580,-17.74,20250225,2630,11.98,20250409,4355,-32.38,20240626,2595,13.49,20241210,3.20,Y,124560,100,38 억,,1469399,N,N,3902,N,00,N
+20250513,150755,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2935,10,2,0.34,234412826,79823,48.48,2940,2955,2920,3800,2050,2925,2936.66,3.88,0,18196,2995,2960,2900,2865,2805,2977,2882,38,875,100,2100,5,1,37916584,1113,4.35,0.50,12,0.21,675.00,5853.00,4355,20240626,-32.61,2595,20241210,13.10,3580,-18.02,20250225,2630,11.60,20250409,4355,-32.61,20240626,2595,13.10,20241210,3.20,Y,124560,100,38 억,,1469399,N,N,11769,N,00,N
+20250513,140755,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2925,0,3,0.00,221711814,75490,45.85,2940,2955,2920,3800,2050,2925,2936.97,3.88,0,18424,2995,2960,2900,2865,2805,2977,2882,38,875,100,2100,5,1,37916584,1109,4.33,0.50,12,0.20,675.00,5853.00,4355,20240626,-32.84,2595,20241210,12.72,3580,-18.30,20250225,2630,11.22,20250409,4355,-32.84,20240626,2595,12.72,20241210,3.20,Y,124560,100,38 억,,1469399,N,N,11769,N,00,N
+20250513,130756,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2945,20,2,0.68,183563960,62480,37.95,2940,2955,2920,3800,2050,2925,2937.96,3.88,0,20325,2995,2960,2900,2865,2805,2977,2882,38,875,100,2100,5,1,37916584,1117,4.36,0.50,12,0.16,675.00,5853.00,4355,20240626,-32.38,2595,20241210,13.49,3580,-17.74,20250225,2630,11.98,20250409,4355,-32.38,20240626,2595,13.49,20241210,3.20,Y,124560,100,38 억,,1469399,N,N,11769,N,00,N
+20250513,120758,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2940,15,2,0.51,173790782,59158,35.93,2940,2955,2920,3800,2050,2925,2937.74,3.88,0,20883,2995,2960,2900,2865,2805,2977,2882,38,875,100,2100,5,1,37916584,1115,4.36,0.50,12,0.16,675.00,5853.00,4355,20240626,-32.49,2595,20241210,13.29,3580,-17.88,20250225,2630,11.79,20250409,4355,-32.49,20240626,2595,13.29,20241210,3.20,Y,124560,100,38 억,,1469399,N,N,11769,N,00,N
+20250513,110757,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2950,25,2,0.85,136611054,46531,28.26,2940,2955,2920,3800,2050,2925,2935.91,3.88,0,18654,2995,2960,2900,2865,2805,2977,2882,38,875,100,2100,5,1,37916584,1119,4.37,0.50,12,0.12,675.00,5853.00,4355,20240626,-32.26,2595,20241210,13.68,3580,-17.60,20250225,2630,12.17,20250409,4355,-32.26,20240626,2595,13.68,20241210,3.20,Y,124560,100,38 억,,1469399,N,N,11769,N,00,N
+20250513,100759,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2935,10,2,0.34,58086492,19800,12.03,2940,2950,2920,3800,2050,2925,2933.66,3.88,0,3004,2995,2960,2900,2865,2805,2977,2882,38,875,100,2100,5,1,37916584,1113,4.35,0.50,12,0.05,675.00,5853.00,4355,20240626,-32.61,2595,20241210,13.10,3580,-18.02,20250225,2630,11.60,20250409,4355,-32.61,20240626,2595,13.10,20241210,3.20,Y,124560,100,38 억,,1469399,N,N,11769,N,00,N
+20250513,090801,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2930,5,2,0.17,7781920,2651,1.61,2940,2940,2920,3800,2050,2925,2935.47,3.88,0,699,2995,2960,2900,2865,2805,2977,2882,38,875,100,2100,5,1,37916584,1111,4.34,0.50,12,0.01,675.00,5853.00,4355,20240626,-32.72,2595,20241210,12.91,3580,-18.16,20250225,2630,11.41,20250409,4355,-32.72,20240626,2595,12.91,20241210,3.20,Y,124560,100,38 억,,1469399,N,N,11769,N,00,N
 20250512,160742,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2925,80,2,2.81,478290382,164624,214.58,2890,2935,2840,3695,1995,2845,2905.35,3.74,0,70346,2915,2880,2825,2790,2735,2852,2762,38,850,100,2040,5,1,37916584,1109,4.33,0.50,12,0.43,675.00,5853.00,4355,20240626,-32.84,2595,20241210,12.72,3580,-18.30,20250225,2630,11.22,20250409,4355,-32.84,20240626,2595,12.72,20241210,3.30,Y,124560,100,38 억,,1418544,N,N,11769,N,00,N
 20250512,150750,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2925,80,2,2.81,462808087,159334,207.69,2890,2935,2840,3695,1995,2845,2904.64,3.74,0,69070,2915,2880,2825,2790,2735,2852,2762,38,850,100,2040,5,1,37916584,1109,4.33,0.50,12,0.42,675.00,5853.00,4355,20240626,-32.84,2595,20241210,12.72,3580,-18.30,20250225,2630,11.22,20250409,4355,-32.84,20240626,2595,12.72,20241210,3.30,Y,124560,100,38 억,,1418544,N,N,8481,N,00,N
 20250512,140749,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2920,75,2,2.64,366717711,126469,164.85,2890,2935,2840,3695,1995,2845,2899.66,3.74,0,51405,2915,2880,2825,2790,2735,2852,2762,38,850,100,2040,5,1,37916584,1107,4.33,0.50,12,0.33,675.00,5853.00,4355,20240626,-32.95,2595,20241210,12.52,3580,-18.44,20250225,2630,11.03,20250409,4355,-32.95,20240626,2595,12.52,20241210,3.30,Y,124560,100,38 억,,1418544,N,N,8481,N,00,N
diff --git a/125210/price/prices-20250501.csv b/125210/price/prices-20250501.csv
index 947aa815a8f9..b908b8effd5d 100644
--- a/125210/price/prices-20250501.csv
+++ b/125210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,50,2,0.86,230674890,39715,72.48,5840,5920,5710,7540,4060,5800,5808.26,1.93,0,5646,5913,5856,5753,5696,5593,5885,5725,82,1740,500,4060,10,1,16496790,965,45.35,1.36,12,0.24,129.00,4286.00,12830,20240605,-54.40,4630,20250409,26.35,7270,-19.53,20250207,4630,26.35,20250409,12830,-54.40,20240605,4630,26.35,20250409,4.38,Y,125210,500,82 억,,318522,N,N,3926,N,00,N
+20250513,150755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5840,40,2,0.69,218000920,37541,68.51,5840,5920,5710,7540,4060,5800,5807.01,1.93,0,6149,5913,5856,5753,5696,5593,5885,5725,82,1740,500,4060,10,1,16496790,963,45.27,1.36,12,0.23,129.00,4286.00,12830,20240605,-54.48,4630,20250409,26.13,7270,-19.67,20250207,4630,26.13,20250409,12830,-54.48,20240605,4630,26.13,20250409,4.38,Y,125210,500,82 억,,318522,N,N,13795,N,00,N
+20250513,140755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,-20,5,-0.34,167585970,28863,52.68,5840,5920,5710,7540,4060,5800,5806.26,1.93,0,4952,5913,5856,5753,5696,5593,5885,5725,82,1740,500,4060,10,1,16496790,954,44.81,1.35,12,0.17,129.00,4286.00,12830,20240605,-54.95,4630,20250409,24.84,7270,-20.50,20250207,4630,24.84,20250409,12830,-54.95,20240605,4630,24.84,20250409,4.38,Y,125210,500,82 억,,318522,N,N,13795,N,00,N
+20250513,130756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,-10,5,-0.17,158537810,27296,49.82,5840,5920,5710,7540,4060,5800,5808.10,1.93,0,4384,5913,5856,5753,5696,5593,5885,5725,82,1740,500,4060,10,1,16496790,955,44.88,1.35,12,0.17,129.00,4286.00,12830,20240605,-54.87,4630,20250409,25.05,7270,-20.36,20250207,4630,25.05,20250409,12830,-54.87,20240605,4630,25.05,20250409,4.38,Y,125210,500,82 억,,318522,N,N,13795,N,00,N
+20250513,120759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,-10,5,-0.17,151736060,26122,47.67,5840,5920,5710,7540,4060,5800,5808.75,1.93,0,3506,5913,5856,5753,5696,5593,5885,5725,82,1740,500,4060,10,1,16496790,955,44.88,1.35,12,0.16,129.00,4286.00,12830,20240605,-54.87,4630,20250409,25.05,7270,-20.36,20250207,4630,25.05,20250409,12830,-54.87,20240605,4630,25.05,20250409,4.38,Y,125210,500,82 억,,318522,N,N,13795,N,00,N
+20250513,110757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,30,2,0.52,105653450,18142,33.11,5840,5920,5720,7540,4060,5800,5823.69,1.93,0,836,5913,5856,5753,5696,5593,5885,5725,82,1740,500,4060,10,1,16496790,962,45.19,1.36,12,0.11,129.00,4286.00,12830,20240605,-54.56,4630,20250409,25.92,7270,-19.81,20250207,4630,25.92,20250409,12830,-54.56,20240605,4630,25.92,20250409,4.38,Y,125210,500,82 억,,318522,N,N,13795,N,00,N
+20250513,100759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,30,2,0.52,67986020,11637,21.24,5840,5920,5770,7540,4060,5800,5842.23,1.93,0,572,5913,5856,5753,5696,5593,5885,5725,82,1740,500,4060,10,1,16496790,962,45.19,1.36,12,0.07,129.00,4286.00,12830,20240605,-54.56,4630,20250409,25.92,7270,-19.81,20250207,4630,25.92,20250409,12830,-54.56,20240605,4630,25.92,20250409,4.38,Y,125210,500,82 억,,318522,N,N,13795,N,00,N
+20250513,090802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,120,2,2.07,22101670,3756,6.85,5840,5920,5840,7540,4060,5800,5884.36,1.93,0,1217,5913,5856,5753,5696,5593,5885,5725,82,1740,500,4060,10,1,16496790,977,45.89,1.38,12,0.02,129.00,4286.00,12830,20240605,-53.86,4630,20250409,27.86,7270,-18.57,20250207,4630,27.86,20250409,12830,-53.86,20240605,4630,27.86,20250409,4.38,Y,125210,500,82 억,,318522,N,N,13795,N,00,N
 20250512,160742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,100,2,1.75,314545530,54793,91.08,5710,5810,5650,7410,3990,5700,5740.62,1.90,0,13750,5933,5816,5713,5596,5493,5765,5545,82,1710,500,3990,10,1,16496790,957,44.96,1.35,12,0.33,129.00,4286.00,12830,20240605,-54.79,4630,20250409,25.27,7270,-20.22,20250207,4630,25.27,20250409,12830,-54.79,20240605,4630,25.27,20250409,4.45,Y,125210,500,82 억,,312753,N,N,13795,N,00,N
 20250512,150751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,80,2,1.40,290627510,50666,84.22,5710,5800,5650,7410,3990,5700,5736.14,1.90,0,13333,5933,5816,5713,5596,5493,5765,5545,82,1710,500,3990,10,1,16496790,954,44.81,1.35,12,0.31,129.00,4286.00,12830,20240605,-54.95,4630,20250409,24.84,7270,-20.50,20250207,4630,24.84,20250409,12830,-54.95,20240605,4630,24.84,20250409,4.45,Y,125210,500,82 억,,312753,N,N,13928,N,00,N
 20250512,140749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,100,2,1.75,268271480,46797,77.79,5710,5800,5650,7410,3990,5700,5732.66,1.90,0,14660,5933,5816,5713,5596,5493,5765,5545,82,1710,500,3990,10,1,16496790,957,44.96,1.35,12,0.28,129.00,4286.00,12830,20240605,-54.79,4630,20250409,25.27,7270,-20.22,20250207,4630,25.27,20250409,12830,-54.79,20240605,4630,25.27,20250409,4.45,Y,125210,500,82 억,,312753,N,N,13928,N,00,N
diff --git a/126340/price/prices-20250501.csv b/126340/price/prices-20250501.csv
index edfb4cc32783..93166e202839 100644
--- a/126340/price/prices-20250501.csv
+++ b/126340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160745,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26850,-300,5,-1.10,331924650,12280,43.56,27100,27350,26800,35250,19050,27150,27030.43,2.00,0,823,28283,27716,26933,26366,25583,28000,26650,32,8100,500,19000,50,1,6372438,1711,-18.82,1.82,12,0.19,-1427.00,14719.00,58900,20240523,-54.41,21000,20250407,27.86,31700,-15.30,20250120,21000,27.86,20250407,61700,-56.48,20240523,21000,27.86,20250407,1.22,Y,126340,500,31 억,,127462,N,N,1303,N,00,N
+20250513,150755,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27100,-50,5,-0.18,293908700,10867,38.55,27100,27350,26800,35250,19050,27150,27045.98,2.00,0,754,28283,27716,26933,26366,25583,28000,26650,32,8100,500,19000,50,1,6372438,1727,-18.99,1.84,12,0.17,-1427.00,14719.00,58900,20240523,-53.99,21000,20250407,29.05,31700,-14.51,20250120,21000,29.05,20250407,61700,-56.08,20240523,21000,29.05,20250407,1.22,Y,126340,500,31 억,,127462,N,N,1136,N,00,N
+20250513,140755,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27050,-100,5,-0.37,274831600,10161,36.04,27100,27350,26800,35250,19050,27150,27047.69,2.00,0,881,28283,27716,26933,26366,25583,28000,26650,32,8100,500,19000,50,1,6372438,1724,-18.96,1.84,12,0.16,-1427.00,14719.00,58900,20240523,-54.07,21000,20250407,28.81,31700,-14.67,20250120,21000,28.81,20250407,61700,-56.16,20240523,21000,28.81,20250407,1.22,Y,126340,500,31 억,,127462,N,N,1136,N,00,N
+20250513,130756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27100,-50,5,-0.18,246148150,9102,32.28,27100,27350,26800,35250,19050,27150,27043.30,2.00,0,919,28283,27716,26933,26366,25583,28000,26650,32,8100,500,19000,50,1,6372438,1727,-18.99,1.84,12,0.14,-1427.00,14719.00,58900,20240523,-53.99,21000,20250407,29.05,31700,-14.51,20250120,21000,29.05,20250407,61700,-56.08,20240523,21000,29.05,20250407,1.22,Y,126340,500,31 억,,127462,N,N,1136,N,00,N
+20250513,120759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27150,0,3,0.00,225412250,8337,29.57,27100,27350,26800,35250,19050,27150,27037.57,2.00,0,744,28283,27716,26933,26366,25583,28000,26650,32,8100,500,19000,50,1,6372438,1730,-19.03,1.84,12,0.13,-1427.00,14719.00,58900,20240523,-53.90,21000,20250407,29.29,31700,-14.35,20250120,21000,29.29,20250407,61700,-56.00,20240523,21000,29.29,20250407,1.22,Y,126340,500,31 억,,127462,N,N,1136,N,00,N
+20250513,110757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27200,50,2,0.18,191400450,7084,25.13,27100,27350,26800,35250,19050,27150,27018.70,2.00,0,1157,28283,27716,26933,26366,25583,28000,26650,32,8100,500,19000,50,1,6372438,1733,-19.06,1.85,12,0.11,-1427.00,14719.00,58900,20240523,-53.82,21000,20250407,29.52,31700,-14.20,20250120,21000,29.52,20250407,61700,-55.92,20240523,21000,29.52,20250407,1.22,Y,126340,500,31 억,,127462,N,N,1136,N,00,N
+20250513,100759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27000,-150,5,-0.55,133884400,4970,17.63,27100,27200,26800,35250,19050,27150,26938.51,2.00,0,663,28283,27716,26933,26366,25583,28000,26650,32,8100,500,19000,50,1,6372438,1721,-18.92,1.83,12,0.08,-1427.00,14719.00,58900,20240523,-54.16,21000,20250407,28.57,31700,-14.83,20250120,21000,28.57,20250407,61700,-56.24,20240523,21000,28.57,20250407,1.22,Y,126340,500,31 억,,127462,N,N,1136,N,00,N
+20250513,090802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27150,0,3,0.00,8358350,308,1.09,27100,27200,27000,35250,19050,27150,27137.50,2.00,0,115,28283,27716,26933,26366,25583,28000,26650,32,8100,500,19000,50,1,6372438,1730,-19.03,1.84,12,0.00,-1427.00,14719.00,58900,20240523,-53.90,21000,20250407,29.29,31700,-14.35,20250120,21000,29.29,20250407,61700,-56.00,20240523,21000,29.29,20250407,1.22,Y,126340,500,31 억,,127462,N,N,1136,N,00,N
 20250512,160743,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27150,1050,2,4.02,761638925,28192,125.39,26150,27500,26150,33900,18300,26100,27016.09,1.94,0,3743,27166,26632,25966,25432,24766,26300,25100,32,7800,500,18270,50,1,6372438,1730,-19.03,1.84,12,0.44,-1427.00,14719.00,58900,20240523,-53.90,21000,20250407,29.29,31700,-14.35,20250120,21000,29.29,20250407,61700,-56.00,20240523,21000,29.29,20250407,1.19,Y,126340,500,31 억,,123576,N,N,1136,N,00,N
 20250512,150751,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27100,1000,2,3.83,724288950,26813,119.25,26150,27500,26150,33900,18300,26100,27012.60,1.94,0,3266,27166,26632,25966,25432,24766,26300,25100,32,7800,500,18270,50,1,6372438,1727,-18.99,1.84,12,0.42,-1427.00,14719.00,58900,20240523,-53.99,21000,20250407,29.05,31700,-14.51,20250120,21000,29.05,20250407,61700,-56.08,20240523,21000,29.05,20250407,1.19,Y,126340,500,31 억,,123576,N,N,1677,N,00,N
 20250512,140750,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27150,1050,2,4.02,659614500,24425,108.63,26150,27500,26150,33900,18300,26100,27005.71,1.94,0,2947,27166,26632,25966,25432,24766,26300,25100,32,7800,500,18270,50,1,6372438,1730,-19.03,1.84,12,0.38,-1427.00,14719.00,58900,20240523,-53.90,21000,20250407,29.29,31700,-14.35,20250120,21000,29.29,20250407,61700,-56.00,20240523,21000,29.29,20250407,1.19,Y,126340,500,31 억,,123576,N,N,1677,N,00,N
diff --git a/126560/price/prices-20250501.csv b/126560/price/prices-20250501.csv
index b8202cfd3e1c..b9120a027a78 100644
--- a/126560/price/prices-20250501.csv
+++ b/126560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160745,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3175,-10,5,-0.31,242579140,76343,77.31,3170,3220,3145,4140,2230,3185,3177.49,1.73,-18624,-16915,3238,3211,3183,3156,3128,3225,3170,551,955,500,2290,5,1,110202945,3499,50.40,0.48,12,0.07,63.00,6683.00,4955,20240503,-35.92,2605,20250409,21.88,3830,-17.10,20250103,2605,21.88,20250409,4685,-32.23,20240829,2605,21.88,20250409,1.08,Y,126560,500,551 억,,933887,N,N,357,N,00,N
+20250513,150755,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3160,-25,5,-0.78,229753455,72292,73.20,3170,3220,3145,4140,2230,3185,3178.13,1.73,-17499,-15790,3238,3211,3183,3156,3128,3225,3170,551,955,500,2290,5,1,110202945,3482,50.16,0.47,12,0.07,63.00,6683.00,4955,20240503,-36.23,2605,20250409,21.31,3830,-17.49,20250103,2605,21.31,20250409,4685,-32.55,20240829,2605,21.31,20250409,1.08,Y,126560,500,551 억,,935012,N,N,109,N,00,N
+20250513,140755,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3180,-5,5,-0.16,206491680,64958,65.78,3170,3220,3145,4140,2230,3185,3178.85,1.74,-14572,-12823,3238,3211,3183,3156,3128,3225,3170,551,955,500,2290,5,1,110202945,3504,50.48,0.48,12,0.06,63.00,6683.00,4955,20240503,-35.82,2605,20250409,22.07,3830,-16.97,20250103,2605,22.07,20250409,4685,-32.12,20240829,2605,22.07,20250409,1.08,Y,126560,500,551 억,,937939,N,N,109,N,00,N
+20250513,130756,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3165,-20,5,-0.63,164429485,51665,52.32,3170,3220,3150,4140,2230,3185,3182.61,1.74,-11920,-9783,3238,3211,3183,3156,3128,3225,3170,551,955,500,2290,5,1,110202945,3488,50.24,0.47,12,0.05,63.00,6683.00,4955,20240503,-36.13,2605,20250409,21.50,3830,-17.36,20250103,2605,21.50,20250409,4685,-32.44,20240829,2605,21.50,20250409,1.08,Y,126560,500,551 억,,940591,N,N,109,N,00,N
+20250513,120759,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3190,5,2,0.16,121053865,37990,38.47,3170,3220,3160,4140,2230,3185,3186.47,1.75,-7031,-5012,3238,3211,3183,3156,3128,3225,3170,551,955,500,2290,5,1,110202945,3515,50.63,0.48,12,0.03,63.00,6683.00,4955,20240503,-35.62,2605,20250409,22.46,3830,-16.71,20250103,2605,22.46,20250409,4685,-31.91,20240829,2605,22.46,20250409,1.08,Y,126560,500,551 억,,945480,N,N,109,N,00,N
+20250513,110758,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3175,-10,5,-0.31,100245830,31449,31.85,3170,3220,3160,4140,2230,3185,3187.57,1.76,-2598,-1257,3238,3211,3183,3156,3128,3225,3170,551,955,500,2290,5,1,110202945,3499,50.40,0.48,12,0.03,63.00,6683.00,4955,20240503,-35.92,2605,20250409,21.88,3830,-17.10,20250103,2605,21.88,20250409,4685,-32.23,20240829,2605,21.88,20250409,1.08,Y,126560,500,551 억,,949913,N,N,109,N,00,N
+20250513,100800,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3190,5,2,0.16,58826915,18416,18.65,3170,3220,3165,4140,2230,3185,3194.34,1.76,-1044,-464,3238,3211,3183,3156,3128,3225,3170,551,955,500,2290,5,1,110202945,3515,50.63,0.48,12,0.02,63.00,6683.00,4955,20240503,-35.62,2605,20250409,22.46,3830,-16.71,20250103,2605,22.46,20250409,4685,-31.91,20240829,2605,22.46,20250409,1.08,Y,126560,500,551 억,,951467,N,N,109,N,00,N
+20250513,090802,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3195,10,2,0.31,23725760,7403,7.50,3170,3220,3170,4140,2230,3185,3204.88,1.76,-1040,-1050,3238,3211,3183,3156,3128,3225,3170,551,955,500,2290,5,1,110202945,3521,50.71,0.48,12,0.01,63.00,6683.00,4955,20240503,-35.52,2605,20250409,22.65,3830,-16.58,20250103,2605,22.65,20250409,4685,-31.80,20240829,2605,22.65,20250409,1.08,Y,126560,500,551 억,,951471,N,N,109,N,00,N
 20250512,160743,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3185,20,2,0.63,314615142,98755,72.26,3170,3210,3155,4110,2220,3165,3185.81,1.76,-23585,-22050,3228,3196,3153,3121,3078,3175,3100,551,945,500,2270,5,1,110202945,3510,50.56,0.48,12,0.09,63.00,6683.00,4955,20240503,-35.72,2605,20250409,22.26,3830,-16.84,20250103,2605,22.26,20250409,4685,-32.02,20240829,2605,22.26,20250409,1.10,Y,126560,500,551 억,,952511,N,N,109,N,00,N
 20250512,150751,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3160,-5,5,-0.16,296926112,93185,68.18,3170,3210,3155,4110,2220,3165,3186.42,1.77,-20948,-19710,3228,3196,3153,3121,3078,3175,3100,551,945,500,2270,5,1,110202945,3482,50.16,0.47,12,0.08,63.00,6683.00,4955,20240503,-36.23,2605,20250409,21.31,3830,-17.49,20250103,2605,21.31,20250409,4685,-32.55,20240829,2605,21.31,20250409,1.10,Y,126560,500,551 억,,955148,N,N,151,N,00,N
 20250512,140750,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3195,30,2,0.95,224856702,70507,51.59,3170,3210,3155,4110,2220,3165,3189.14,1.78,-15672,-14493,3228,3196,3153,3121,3078,3175,3100,551,945,500,2270,5,1,110202945,3521,50.71,0.48,12,0.06,63.00,6683.00,4955,20240503,-35.52,2605,20250409,22.65,3830,-16.58,20250103,2605,22.65,20250409,4685,-31.80,20240829,2605,22.65,20250409,1.10,Y,126560,500,551 억,,960424,N,N,151,N,00,N
diff --git a/126600/price/prices-20250501.csv b/126600/price/prices-20250501.csv
index b8fe47fbc729..fe2327a2aea8 100644
--- a/126600/price/prices-20250501.csv
+++ b/126600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2940,0,3,0.00,96552460,32627,59.56,2945,2995,2935,3820,2060,2940,2959.37,0.88,0,955,2963,2951,2938,2926,2913,2957,2932,314,880,500,2050,5,1,62766899,1845,11.53,0.46,12,0.05,255.00,6420.00,5250,20240614,-44.00,2360,20241209,24.58,3090,-4.85,20250430,2370,24.05,20250409,5250,-44.00,20240614,2360,24.58,20241209,1.50,Y,126600,500,313 억,,554673,N,N,3002,N,00,N
+20250513,150756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2960,20,2,0.68,87536820,29573,53.99,2945,2995,2935,3820,2060,2940,2960.03,0.88,0,3107,2963,2951,2938,2926,2913,2957,2932,314,880,500,2050,5,1,62766899,1858,11.61,0.46,12,0.05,255.00,6420.00,5250,20240614,-43.62,2360,20241209,25.42,3090,-4.21,20250430,2370,24.89,20250409,5250,-43.62,20240614,2360,25.42,20241209,1.50,Y,126600,500,313 억,,554673,N,N,4259,N,00,N
+20250513,140756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2950,10,2,0.34,73940790,24963,45.57,2945,2995,2935,3820,2060,2940,2962.02,0.88,0,2875,2963,2951,2938,2926,2913,2957,2932,314,880,500,2050,5,1,62766899,1852,11.57,0.46,12,0.04,255.00,6420.00,5250,20240614,-43.81,2360,20241209,25.00,3090,-4.53,20250430,2370,24.47,20250409,5250,-43.81,20240614,2360,25.00,20241209,1.50,Y,126600,500,313 억,,554673,N,N,4259,N,00,N
+20250513,130757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2965,25,2,0.85,51997120,17509,31.96,2945,2995,2945,3820,2060,2940,2969.74,0.88,0,1994,2963,2951,2938,2926,2913,2957,2932,314,880,500,2050,5,1,62766899,1861,11.63,0.46,12,0.03,255.00,6420.00,5250,20240614,-43.52,2360,20241209,25.64,3090,-4.05,20250430,2370,25.11,20250409,5250,-43.52,20240614,2360,25.64,20241209,1.50,Y,126600,500,313 억,,554673,N,N,4259,N,00,N
+20250513,120759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2970,30,2,1.02,49356995,16618,30.34,2945,2995,2945,3820,2060,2940,2970.09,0.88,0,2611,2963,2951,2938,2926,2913,2957,2932,314,880,500,2050,5,1,62766899,1864,11.65,0.46,12,0.03,255.00,6420.00,5250,20240614,-43.43,2360,20241209,25.85,3090,-3.88,20250430,2370,25.32,20250409,5250,-43.43,20240614,2360,25.85,20241209,1.50,Y,126600,500,313 억,,554673,N,N,4259,N,00,N
+20250513,110758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2975,35,2,1.19,48052900,16178,29.53,2945,2995,2945,3820,2060,2940,2970.26,0.88,0,2909,2963,2951,2938,2926,2913,2957,2932,314,880,500,2050,5,1,62766899,1867,11.67,0.46,12,0.03,255.00,6420.00,5250,20240614,-43.33,2360,20241209,26.06,3090,-3.72,20250430,2370,25.53,20250409,5250,-43.33,20240614,2360,26.06,20241209,1.50,Y,126600,500,313 억,,554673,N,N,4259,N,00,N
+20250513,100800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2980,40,2,1.36,27304840,9182,16.76,2945,2995,2945,3820,2060,2940,2973.74,0.88,0,-2327,2963,2951,2938,2926,2913,2957,2932,314,880,500,2050,5,1,62766899,1870,11.69,0.46,12,0.01,255.00,6420.00,5250,20240614,-43.24,2360,20241209,26.27,3090,-3.56,20250430,2370,25.74,20250409,5250,-43.24,20240614,2360,26.27,20241209,1.50,Y,126600,500,313 억,,554673,N,N,4259,N,00,N
+20250513,090802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2960,20,2,0.68,6317420,2119,3.87,2945,2995,2945,3820,2060,2940,2981.32,0.88,0,-630,2963,2951,2938,2926,2913,2957,2932,314,880,500,2050,5,1,62766899,1858,11.61,0.46,12,0.00,255.00,6420.00,5250,20240614,-43.62,2360,20241209,25.42,3090,-4.21,20250430,2370,24.89,20250409,5250,-43.62,20240614,2360,25.42,20241209,1.50,Y,126600,500,313 억,,554673,N,N,4259,N,00,N
 20250512,160743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2940,0,3,0.00,160717373,54670,220.96,2930,2950,2925,3820,2060,2940,2939.77,0.87,0,7976,2973,2956,2933,2916,2893,2945,2905,314,880,500,2050,5,1,62766899,1845,11.53,0.46,12,0.09,255.00,6420.00,5250,20240614,-44.00,2360,20241209,24.58,3090,-4.85,20250430,2370,24.05,20250409,5250,-44.00,20240614,2360,24.58,20241209,1.51,Y,126600,500,313 억,,547131,N,N,4259,N,00,N
 20250512,150752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2935,-5,5,-0.17,142382208,48423,195.71,2930,2950,2925,3820,2060,2940,2940.38,0.87,0,8761,2973,2956,2933,2916,2893,2945,2905,314,880,500,2050,5,1,62766899,1842,11.51,0.46,12,0.08,255.00,6420.00,5250,20240614,-44.10,2360,20241209,24.36,3090,-5.02,20250430,2370,23.84,20250409,5250,-44.10,20240614,2360,24.36,20241209,1.51,Y,126600,500,313 억,,547131,N,N,5104,N,00,N
 20250512,140750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2935,-5,5,-0.17,138316913,47036,190.11,2930,2950,2925,3820,2060,2940,2940.66,0.87,0,8908,2973,2956,2933,2916,2893,2945,2905,314,880,500,2050,5,1,62766899,1842,11.51,0.46,12,0.07,255.00,6420.00,5250,20240614,-44.10,2360,20241209,24.36,3090,-5.02,20250430,2370,23.84,20250409,5250,-44.10,20240614,2360,24.36,20241209,1.51,Y,126600,500,313 억,,547131,N,N,5104,N,00,N
diff --git a/126640/price/prices-20250501.csv b/126640/price/prices-20250501.csv
index ebf7bda6d9ce..e8d611049535 100644
--- a/126640/price/prices-20250501.csv
+++ b/126640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1404,-204,5,-12.69,4060199568,2793547,30.12,1608,1608,1360,2090,1126,1608,1453.50,2.48,0,-112344,1822,1715,1573,1466,1324,1768,1519,36,482,100,1060,1,1,36373887,511,19.50,0.47,12,7.68,72.00,2991.00,1979,20250120,-29.06,1051,20241209,33.59,1979,-29.06,20250120,1221,14.99,20250502,1979,-29.06,20250120,1051,33.59,20241209,3.07,Y,126640,100,36 억,,900768,N,N,28714,N,00,N
+20250513,150756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1395,-213,5,-13.25,3922675832,2695504,29.07,1608,1608,1360,2090,1126,1608,1455.21,2.48,0,-90164,1822,1715,1573,1466,1324,1768,1519,36,482,100,1060,1,1,36373887,507,19.38,0.47,12,7.41,72.00,2991.00,1979,20250120,-29.51,1051,20241209,32.73,1979,-29.51,20250120,1221,14.25,20250502,1979,-29.51,20250120,1051,32.73,20241209,3.07,Y,126640,100,36 억,,900768,N,N,9743,N,00,N
+20250513,140756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1386,-222,5,-13.81,3695101442,2530169,27.28,1608,1608,1360,2090,1126,1608,1460.36,2.48,0,-105905,1822,1715,1573,1466,1324,1768,1519,36,482,100,1060,1,1,36373887,504,19.25,0.46,12,6.96,72.00,2991.00,1979,20250120,-29.96,1051,20241209,31.87,1979,-29.96,20250120,1221,13.51,20250502,1979,-29.96,20250120,1051,31.87,20241209,3.07,Y,126640,100,36 억,,900768,N,N,9743,N,00,N
+20250513,130757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1412,-196,5,-12.19,3148588326,2137101,23.04,1608,1608,1412,2090,1126,1608,1473.24,2.48,0,-98747,1822,1715,1573,1466,1324,1768,1519,36,482,100,1060,1,1,36373887,514,19.61,0.47,12,5.88,72.00,2991.00,1979,20250120,-28.65,1051,20241209,34.35,1979,-28.65,20250120,1221,15.64,20250502,1979,-28.65,20250120,1051,34.35,20241209,3.07,Y,126640,100,36 억,,900768,N,N,9743,N,00,N
+20250513,120800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1434,-174,5,-10.82,2834814601,1916793,20.67,1608,1608,1426,2090,1126,1608,1478.87,2.48,0,-62283,1822,1715,1573,1466,1324,1768,1519,36,482,100,1060,1,1,36373887,522,19.92,0.48,12,5.27,72.00,2991.00,1979,20250120,-27.54,1051,20241209,36.44,1979,-27.54,20250120,1221,17.44,20250502,1979,-27.54,20250120,1051,36.44,20241209,3.07,Y,126640,100,36 억,,900768,N,N,9743,N,00,N
+20250513,110758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1447,-161,5,-10.01,2503511282,1686496,18.19,1608,1608,1426,2090,1126,1608,1484.37,2.48,0,-18430,1822,1715,1573,1466,1324,1768,1519,36,482,100,1060,1,1,36373887,526,20.10,0.48,12,4.64,72.00,2991.00,1979,20250120,-26.88,1051,20241209,37.68,1979,-26.88,20250120,1221,18.51,20250502,1979,-26.88,20250120,1051,37.68,20241209,3.07,Y,126640,100,36 억,,900768,N,N,9743,N,00,N
+20250513,100800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1445,-163,5,-10.14,2344739793,1577147,17.01,1608,1608,1426,2090,1126,1608,1486.62,2.48,0,-10671,1822,1715,1573,1466,1324,1768,1519,36,482,100,1060,1,1,36373887,526,20.07,0.48,12,4.34,72.00,2991.00,1979,20250120,-26.98,1051,20241209,37.49,1979,-26.98,20250120,1221,18.35,20250502,1979,-26.98,20250120,1051,37.49,20241209,3.07,Y,126640,100,36 억,,900768,N,N,9743,N,00,N
+20250513,090803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1507,-101,5,-6.28,930599854,614935,6.63,1608,1608,1448,2090,1126,1608,1513.18,2.48,0,-58879,1822,1715,1573,1466,1324,1768,1519,36,482,100,1060,1,1,36373887,548,20.93,0.50,12,1.69,72.00,2991.00,1979,20250120,-23.85,1051,20241209,43.39,1979,-23.85,20250120,1221,23.42,20250502,1979,-23.85,20250120,1051,43.39,20241209,3.07,Y,126640,100,36 억,,900768,N,N,9743,N,00,N
 20250512,160743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1608,310,2,23.88,14703343397,9182539,1129.47,1491,1680,1431,1687,909,1298,1601.22,2.05,0,120965,1350,1323,1285,1258,1220,1337,1272,36,389,100,850,1,1,36373887,585,22.33,0.54,12,25.24,72.00,2991.00,1979,20250120,-18.75,1051,20241209,53.00,1979,-18.75,20250120,1221,31.70,20250502,1979,-18.75,20250120,1051,53.00,20241209,3.01,Y,126640,100,36 억,,746703,N,N,9743,N,00,N
 20250512,150752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1597,299,2,23.04,14273551626,8914331,1096.48,1491,1680,1431,1687,909,1298,1601.19,2.05,0,129744,1350,1323,1285,1258,1220,1337,1272,36,389,100,850,1,1,36373887,581,22.18,0.53,12,24.51,72.00,2991.00,1979,20250120,-19.30,1051,20241209,51.95,1979,-19.30,20250120,1221,30.79,20250502,1979,-19.30,20250120,1051,51.95,20241209,3.01,Y,126640,100,36 억,,746703,N,N,3251,N,00,N
 20250512,140750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1595,297,2,22.88,13280312142,8297402,1020.59,1491,1680,1431,1687,909,1298,1600.54,2.05,0,213934,1350,1323,1285,1258,1220,1337,1272,36,389,100,850,1,1,36373887,580,22.15,0.53,12,22.81,72.00,2991.00,1979,20250120,-19.40,1051,20241209,51.76,1979,-19.40,20250120,1221,30.63,20250502,1979,-19.40,20250120,1051,51.76,20241209,3.01,Y,126640,100,36 억,,746703,N,N,3251,N,00,N
diff --git a/126700/price/prices-20250501.csv b/126700/price/prices-20250501.csv
index 30a4e07d09d7..c4b0e5b3505e 100644
--- a/126700/price/prices-20250501.csv
+++ b/126700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160746,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,16510,110,2,0.67,1185562165,71572,121.73,16590,16720,16380,21300,11480,16400,16564.61,13.19,0,10855,16693,16546,16263,16116,15833,16620,16190,75,4900,500,12130,10,1,14942112,2467,6.26,0.83,12,0.48,2637.00,19842.00,29900,20240619,-44.78,13740,20250409,20.16,23000,-28.22,20250211,13740,20.16,20250409,29900,-44.78,20240619,13740,20.16,20250409,4.50,Y,126700,500,74 억,,1970759,N,N,7305,N,00,N
+20250513,150756,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,16460,60,2,0.37,1114629285,67271,114.41,16590,16720,16380,21300,11480,16400,16569.24,13.19,0,10461,16693,16546,16263,16116,15833,16620,16190,75,4900,500,12130,10,1,14942112,2459,6.24,0.83,12,0.45,2637.00,19842.00,29900,20240619,-44.95,13740,20250409,19.80,23000,-28.43,20250211,13740,19.80,20250409,29900,-44.95,20240619,13740,19.80,20250409,4.50,Y,126700,500,74 억,,1970759,N,N,9914,N,00,N
+20250513,140756,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,16500,100,2,0.61,1001440370,60395,102.72,16590,16720,16470,21300,11480,16400,16581.51,13.19,0,8089,16693,16546,16263,16116,15833,16620,16190,75,4900,500,12130,10,1,14942112,2465,6.26,0.83,12,0.40,2637.00,19842.00,29900,20240619,-44.82,13740,20250409,20.09,23000,-28.26,20250211,13740,20.09,20250409,29900,-44.82,20240619,13740,20.09,20250409,4.50,Y,126700,500,74 억,,1970759,N,N,9914,N,00,N
+20250513,130757,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,16550,150,2,0.91,848143570,51110,86.93,16590,16720,16470,21300,11480,16400,16594.47,13.19,0,9928,16693,16546,16263,16116,15833,16620,16190,75,4900,500,12130,10,1,14942112,2473,6.28,0.83,12,0.34,2637.00,19842.00,29900,20240619,-44.65,13740,20250409,20.45,23000,-28.04,20250211,13740,20.45,20250409,29900,-44.65,20240619,13740,20.45,20250409,4.50,Y,126700,500,74 억,,1970759,N,N,9914,N,00,N
+20250513,120800,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,16590,190,2,1.16,742828830,44756,76.12,16590,16720,16470,21300,11480,16400,16597.30,13.19,0,9105,16693,16546,16263,16116,15833,16620,16190,75,4900,500,12130,10,1,14942112,2479,6.29,0.84,12,0.30,2637.00,19842.00,29900,20240619,-44.52,13740,20250409,20.74,23000,-27.87,20250211,13740,20.74,20250409,29900,-44.52,20240619,13740,20.74,20250409,4.50,Y,126700,500,74 억,,1970759,N,N,9914,N,00,N
+20250513,110758,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,16620,220,2,1.34,579184700,34905,59.37,16590,16720,16470,21300,11480,16400,16593.17,13.19,0,10939,16693,16546,16263,16116,15833,16620,16190,75,4900,500,12130,10,1,14942112,2483,6.30,0.84,12,0.23,2637.00,19842.00,29900,20240619,-44.41,13740,20250409,20.96,23000,-27.74,20250211,13740,20.96,20250409,29900,-44.41,20240619,13740,20.96,20250409,4.50,Y,126700,500,74 억,,1970759,N,N,9914,N,00,N
+20250513,100800,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,16560,160,2,0.98,330436410,19918,33.88,16590,16720,16470,21300,11480,16400,16589.84,13.19,0,7247,16693,16546,16263,16116,15833,16620,16190,75,4900,500,12130,10,1,14942112,2474,6.28,0.83,12,0.13,2637.00,19842.00,29900,20240619,-44.62,13740,20250409,20.52,23000,-28.00,20250211,13740,20.52,20250409,29900,-44.62,20240619,13740,20.52,20250409,4.50,Y,126700,500,74 억,,1970759,N,N,9914,N,00,N
+20250513,090803,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,16630,230,2,1.40,154896710,9313,15.84,16590,16720,16500,21300,11480,16400,16632.31,13.19,0,6262,16693,16546,16263,16116,15833,16620,16190,75,4900,500,12130,10,1,14942112,2485,6.31,0.84,12,0.06,2637.00,19842.00,29900,20240619,-44.38,13740,20250409,21.03,23000,-27.70,20250211,13740,21.03,20250409,29900,-44.38,20240619,13740,21.03,20250409,4.50,Y,126700,500,74 억,,1970759,N,N,9914,N,00,N
 20250512,160744,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,16400,380,2,2.37,958415705,58797,94.89,16020,16410,15980,20800,11220,16020,16300.33,12.97,0,28191,16293,16156,16003,15866,15713,16080,15790,75,4780,500,11850,10,1,14942112,2451,6.22,0.83,12,0.39,2637.00,19842.00,29900,20240619,-45.15,13740,20250409,19.36,23000,-28.70,20250211,13740,19.36,20250409,29900,-45.15,20240619,13740,19.36,20250409,4.54,Y,126700,500,74 억,,1937595,N,N,9914,N,00,N
 20250512,150752,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,16380,360,2,2.25,902059785,55359,89.34,16020,16410,15980,20800,11220,16020,16294.73,12.97,0,26219,16293,16156,16003,15866,15713,16080,15790,75,4780,500,11850,10,1,14942112,2448,6.21,0.83,12,0.37,2637.00,19842.00,29900,20240619,-45.22,13740,20250409,19.21,23000,-28.78,20250211,13740,19.21,20250409,29900,-45.22,20240619,13740,19.21,20250409,4.54,Y,126700,500,74 억,,1937595,N,N,9658,N,00,N
 20250512,140751,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,16370,350,2,2.18,804165595,49385,79.70,16020,16410,15980,20800,11220,16020,16283.60,12.97,0,24934,16293,16156,16003,15866,15713,16080,15790,75,4780,500,11850,10,1,14942112,2446,6.21,0.83,12,0.33,2637.00,19842.00,29900,20240619,-45.25,13740,20250409,19.14,23000,-28.83,20250211,13740,19.14,20250409,29900,-45.25,20240619,13740,19.14,20250409,4.54,Y,126700,500,74 억,,1937595,N,N,9658,N,00,N
diff --git a/126720/price/prices-20250501.csv b/126720/price/prices-20250501.csv
index b3c5305fa320..ce6b3e09c547 100644
--- a/126720/price/prices-20250501.csv
+++ b/126720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160747,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19650,-170,5,-0.86,253539475,12869,68.26,19860,19870,19630,25750,13880,19820,19701.57,2.06,0,-1195,20106,19962,19806,19662,19506,20035,19735,29,5930,200,14270,10,1,14286000,2807,7.14,0.54,12,0.09,2752.00,36472.00,31600,20240527,-37.82,17170,20250409,14.44,22950,-14.38,20250122,17170,14.44,20250409,31600,-37.82,20240527,17170,14.44,20250409,0.71,Y,126720,200,28 억,,294222,N,N,1229,N,00,N
+20250513,150756,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19640,-180,5,-0.91,234203975,11885,63.04,19860,19870,19630,25750,13880,19820,19705.85,2.06,0,-805,20106,19962,19806,19662,19506,20035,19735,29,5930,200,14270,10,1,14286000,2806,7.14,0.54,12,0.08,2752.00,36472.00,31600,20240527,-37.85,17170,20250409,14.39,22950,-14.42,20250122,17170,14.39,20250409,31600,-37.85,20240527,17170,14.39,20250409,0.71,Y,126720,200,28 억,,294222,N,N,1681,N,00,N
+20250513,140757,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19640,-180,5,-0.91,180272360,9140,48.48,19860,19870,19640,25750,13880,19820,19723.45,2.06,0,-689,20106,19962,19806,19662,19506,20035,19735,29,5930,200,14270,10,1,14286000,2806,7.14,0.54,12,0.06,2752.00,36472.00,31600,20240527,-37.85,17170,20250409,14.39,22950,-14.42,20250122,17170,14.39,20250409,31600,-37.85,20240527,17170,14.39,20250409,0.71,Y,126720,200,28 억,,294222,N,N,1681,N,00,N
+20250513,130758,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19700,-120,5,-0.61,139217220,7052,37.40,19860,19870,19680,25750,13880,19820,19741.52,2.06,0,523,20106,19962,19806,19662,19506,20035,19735,29,5930,200,14270,10,1,14286000,2814,7.16,0.54,12,0.05,2752.00,36472.00,31600,20240527,-37.66,17170,20250409,14.74,22950,-14.16,20250122,17170,14.74,20250409,31600,-37.66,20240527,17170,14.74,20250409,0.71,Y,126720,200,28 억,,294222,N,N,1681,N,00,N
+20250513,120800,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19720,-100,5,-0.50,119928620,6073,32.21,19860,19870,19680,25750,13880,19820,19747.84,2.06,0,606,20106,19962,19806,19662,19506,20035,19735,29,5930,200,14270,10,1,14286000,2817,7.17,0.54,12,0.04,2752.00,36472.00,31600,20240527,-37.59,17170,20250409,14.85,22950,-14.07,20250122,17170,14.85,20250409,31600,-37.59,20240527,17170,14.85,20250409,0.71,Y,126720,200,28 억,,294222,N,N,1681,N,00,N
+20250513,110759,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19780,-40,5,-0.20,102875380,5207,27.62,19860,19870,19690,25750,13880,19820,19757.13,2.06,0,654,20106,19962,19806,19662,19506,20035,19735,29,5930,200,14270,10,1,14286000,2826,7.19,0.54,12,0.04,2752.00,36472.00,31600,20240527,-37.41,17170,20250409,15.20,22950,-13.81,20250122,17170,15.20,20250409,31600,-37.41,20240527,17170,15.20,20250409,0.71,Y,126720,200,28 억,,294222,N,N,1681,N,00,N
+20250513,100801,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19710,-110,5,-0.55,49624790,2504,13.28,19860,19870,19710,25750,13880,19820,19818.21,2.06,0,800,20106,19962,19806,19662,19506,20035,19735,29,5930,200,14270,10,1,14286000,2816,7.16,0.54,12,0.02,2752.00,36472.00,31600,20240527,-37.63,17170,20250409,14.79,22950,-14.12,20250122,17170,14.79,20250409,31600,-37.63,20240527,17170,14.79,20250409,0.71,Y,126720,200,28 억,,294222,N,N,1681,N,00,N
+20250513,090803,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19820,0,3,0.00,8794610,443,2.35,19860,19870,19820,25750,13880,19820,19852.39,2.06,0,-49,20106,19962,19806,19662,19506,20035,19735,29,5930,200,14270,10,1,14286000,2831,7.20,0.54,12,0.00,2752.00,36472.00,31600,20240527,-37.28,17170,20250409,15.43,22950,-13.64,20250122,17170,15.43,20250409,31600,-37.28,20240527,17170,15.43,20250409,0.71,Y,126720,200,28 억,,294222,N,N,1681,N,00,N
 20250512,160744,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19820,200,2,1.02,372690480,18854,167.68,19780,19950,19650,25500,13740,19620,19767.20,2.03,0,3396,20033,19826,19713,19506,19393,19770,19450,29,5880,200,14120,10,1,14286000,2831,7.20,0.54,12,0.13,2752.00,36472.00,31600,20240527,-37.28,17170,20250409,15.43,22950,-13.64,20250122,17170,15.43,20250409,31600,-37.28,20240527,17170,15.43,20250409,0.71,Y,126720,200,28 억,,289847,N,N,1681,N,00,N
 20250512,150752,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19760,140,2,0.71,359739450,18200,161.86,19780,19950,19650,25500,13740,19620,19765.92,2.03,0,3370,20033,19826,19713,19506,19393,19770,19450,29,5880,200,14120,10,1,14286000,2823,7.18,0.54,12,0.13,2752.00,36472.00,31600,20240527,-37.47,17170,20250409,15.08,22950,-13.90,20250122,17170,15.08,20250409,31600,-37.47,20240527,17170,15.08,20250409,0.71,Y,126720,200,28 억,,289847,N,N,914,N,00,N
 20250512,140751,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19760,140,2,0.71,301016750,15225,135.41,19780,19950,19700,25500,13740,19620,19771.23,2.03,0,2934,20033,19826,19713,19506,19393,19770,19450,29,5880,200,14120,10,1,14286000,2823,7.18,0.54,12,0.11,2752.00,36472.00,31600,20240527,-37.47,17170,20250409,15.08,22950,-13.90,20250122,17170,15.08,20250409,31600,-37.47,20240527,17170,15.08,20250409,0.71,Y,126720,200,28 억,,289847,N,N,914,N,00,N
diff --git a/126730/price/prices-20250501.csv b/126730/price/prices-20250501.csv
index 45b9d5f5557f..27bb7b1ddc39 100644
--- a/126730/price/prices-20250501.csv
+++ b/126730/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11560,90,2,0.78,149386930,12846,82.24,11640,11740,11520,14910,8030,11470,11629.06,1.33,0,-3462,11716,11592,11426,11302,11136,11655,11365,43,3440,500,7340,10,1,8503460,983,28.61,1.80,12,0.15,404.00,6419.00,33800,20240507,-65.80,7950,20241210,45.41,16610,-30.40,20250122,9600,20.42,20250409,23400,-50.60,20240513,7950,45.41,20241210,2.71,Y,126730,500,42 억,,113458,N,N,1374,N,00,N
+20250513,150756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11620,150,2,1.31,139936520,12029,77.01,11640,11740,11520,14910,8030,11470,11633.26,1.33,0,-3395,11716,11592,11426,11302,11136,11655,11365,43,3440,500,7340,10,1,8503460,988,28.76,1.81,12,0.14,404.00,6419.00,33800,20240507,-65.62,7950,20241210,46.16,16610,-30.04,20250122,9600,21.04,20250409,23400,-50.34,20240513,7950,46.16,20241210,2.71,Y,126730,500,42 억,,113458,N,N,1796,N,00,N
+20250513,140757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11570,100,2,0.87,128320110,11027,70.59,11640,11740,11520,14910,8030,11470,11636.90,1.33,0,-3576,11716,11592,11426,11302,11136,11655,11365,43,3440,500,7340,10,1,8503460,984,28.64,1.80,12,0.13,404.00,6419.00,33800,20240507,-65.77,7950,20241210,45.53,16610,-30.34,20250122,9600,20.52,20250409,23400,-50.56,20240513,7950,45.53,20241210,2.71,Y,126730,500,42 억,,113458,N,N,1796,N,00,N
+20250513,130758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11570,100,2,0.87,122598040,10533,67.43,11640,11740,11520,14910,8030,11470,11639.42,1.33,0,-3425,11716,11592,11426,11302,11136,11655,11365,43,3440,500,7340,10,1,8503460,984,28.64,1.80,12,0.12,404.00,6419.00,33800,20240507,-65.77,7950,20241210,45.53,16610,-30.34,20250122,9600,20.52,20250409,23400,-50.56,20240513,7950,45.53,20241210,2.71,Y,126730,500,42 억,,113458,N,N,1796,N,00,N
+20250513,120800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11600,130,2,1.13,106478055,9147,58.56,11640,11740,11520,14910,8030,11470,11640.76,1.33,0,-3345,11716,11592,11426,11302,11136,11655,11365,43,3440,500,7340,10,1,8503460,986,28.71,1.81,12,0.11,404.00,6419.00,33800,20240507,-65.68,7950,20241210,45.91,16610,-30.16,20250122,9600,20.83,20250409,23400,-50.43,20240513,7950,45.91,20241210,2.71,Y,126730,500,42 억,,113458,N,N,1796,N,00,N
+20250513,110759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11700,230,2,2.01,78111555,6713,42.97,11640,11740,11520,14910,8030,11470,11635.86,1.33,0,-2374,11716,11592,11426,11302,11136,11655,11365,43,3440,500,7340,10,1,8503460,995,28.96,1.82,12,0.08,404.00,6419.00,33800,20240507,-65.38,7950,20241210,47.17,16610,-29.56,20250122,9600,21.88,20250409,23400,-50.00,20240513,7950,47.17,20241210,2.71,Y,126730,500,42 억,,113458,N,N,1796,N,00,N
+20250513,100801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11630,160,2,1.39,59168115,5091,32.59,11640,11740,11520,14910,8030,11470,11622.10,1.33,0,-1922,11716,11592,11426,11302,11136,11655,11365,43,3440,500,7340,10,1,8503460,989,28.79,1.81,12,0.06,404.00,6419.00,33800,20240507,-65.59,7950,20241210,46.29,16610,-29.98,20250122,9600,21.15,20250409,23400,-50.30,20240513,7950,46.29,20241210,2.71,Y,126730,500,42 억,,113458,N,N,1796,N,00,N
+20250513,090803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11650,180,2,1.57,5450865,470,3.01,11640,11650,11530,14910,8030,11470,11597.59,1.33,0,190,11716,11592,11426,11302,11136,11655,11365,43,3440,500,7340,10,1,8503460,991,28.84,1.81,12,0.01,404.00,6419.00,33800,20240507,-65.53,7950,20241210,46.54,16610,-29.86,20250122,9600,21.35,20250409,23400,-50.21,20240513,7950,46.54,20241210,2.71,Y,126730,500,42 억,,113458,N,N,1796,N,00,N
 20250512,160744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11470,120,2,1.06,176920575,15441,64.54,11360,11550,11260,14750,7950,11350,11457.84,1.31,0,4275,12103,11726,11493,11116,10883,11610,11000,43,3400,500,7260,10,1,8503460,975,28.39,1.79,12,0.18,404.00,6419.00,33800,20240507,-66.07,7950,20241210,44.28,16610,-30.95,20250122,9600,19.48,20250409,23400,-50.98,20240513,7950,44.28,20241210,2.72,Y,126730,500,42 억,,111187,N,N,1796,N,00,N
 20250512,150753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11510,160,2,1.41,151568865,13239,55.33,11360,11550,11260,14750,7950,11350,11448.66,1.31,0,2410,12103,11726,11493,11116,10883,11610,11000,43,3400,500,7260,10,1,8503460,979,28.49,1.79,12,0.16,404.00,6419.00,33800,20240507,-65.95,7950,20241210,44.78,16610,-30.70,20250122,9600,19.90,20250409,23400,-50.81,20240513,7950,44.78,20241210,2.72,Y,126730,500,42 억,,111187,N,N,2139,N,00,N
 20250512,140751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11550,200,2,1.76,142780315,12475,52.14,11360,11550,11260,14750,7950,11350,11445.32,1.31,0,2215,12103,11726,11493,11116,10883,11610,11000,43,3400,500,7260,10,1,8503460,982,28.59,1.80,12,0.15,404.00,6419.00,33800,20240507,-65.83,7950,20241210,45.28,16610,-30.46,20250122,9600,20.31,20250409,23400,-50.64,20240513,7950,45.28,20241210,2.72,Y,126730,500,42 억,,111187,N,N,2139,N,00,N
diff --git a/126880/price/prices-20250501.csv b/126880/price/prices-20250501.csv
index fde18bff1e04..3895e93a0a7c 100644
--- a/126880/price/prices-20250501.csv
+++ b/126880/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4195,-35,5,-0.83,154881549,36823,87.93,4275,4275,4170,5490,2965,4230,4206.11,2.86,0,1076,4340,4285,4185,4130,4030,4312,4157,116,1260,500,2960,5,1,23204903,973,1.06,0.45,12,0.16,3943.00,9228.00,5100,20240522,-17.75,2840,20241210,47.71,4595,-8.71,20250423,3470,20.89,20250203,5100,-17.75,20240522,2840,47.71,20241210,5.24,Y,126880,500,116 억,,664398,N,N,108,N,00,N
+20250513,150757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4195,-35,5,-0.83,144379744,34317,81.94,4275,4275,4170,5490,2965,4230,4207.24,2.86,0,909,4340,4285,4185,4130,4030,4312,4157,116,1260,500,2960,5,1,23204903,973,1.06,0.45,12,0.15,3943.00,9228.00,5100,20240522,-17.75,2840,20241210,47.71,4595,-8.71,20250423,3470,20.89,20250203,5100,-17.75,20240522,2840,47.71,20241210,5.24,Y,126880,500,116 억,,664398,N,N,139,N,00,N
+20250513,140757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4205,-25,5,-0.59,133740084,31776,75.87,4275,4275,4170,5490,2965,4230,4208.84,2.86,0,1105,4340,4285,4185,4130,4030,4312,4157,116,1260,500,2960,5,1,23204903,976,1.07,0.46,12,0.14,3943.00,9228.00,5100,20240522,-17.55,2840,20241210,48.06,4595,-8.49,20250423,3470,21.18,20250203,5100,-17.55,20240522,2840,48.06,20241210,5.24,Y,126880,500,116 억,,664398,N,N,139,N,00,N
+20250513,130758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4200,-30,5,-0.71,117781499,27963,66.77,4275,4275,4170,5490,2965,4230,4212.05,2.86,0,-816,4340,4285,4185,4130,4030,4312,4157,116,1260,500,2960,5,1,23204903,975,1.07,0.46,12,0.12,3943.00,9228.00,5100,20240522,-17.65,2840,20241210,47.89,4595,-8.60,20250423,3470,21.04,20250203,5100,-17.65,20240522,2840,47.89,20241210,5.24,Y,126880,500,116 억,,664398,N,N,139,N,00,N
+20250513,120801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4195,-35,5,-0.83,109061064,25892,61.82,4275,4275,4170,5490,2965,4230,4212.15,2.86,0,708,4340,4285,4185,4130,4030,4312,4157,116,1260,500,2960,5,1,23204903,973,1.06,0.45,12,0.11,3943.00,9228.00,5100,20240522,-17.75,2840,20241210,47.71,4595,-8.71,20250423,3470,20.89,20250203,5100,-17.75,20240522,2840,47.71,20241210,5.24,Y,126880,500,116 억,,664398,N,N,139,N,00,N
+20250513,110759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4250,20,2,0.47,78599934,18649,44.53,4275,4275,4170,5490,2965,4230,4214.70,2.86,0,-2134,4340,4285,4185,4130,4030,4312,4157,116,1260,500,2960,5,1,23204903,986,1.08,0.46,12,0.08,3943.00,9228.00,5100,20240522,-16.67,2840,20241210,49.65,4595,-7.51,20250423,3470,22.48,20250203,5100,-16.67,20240522,2840,49.65,20241210,5.24,Y,126880,500,116 억,,664398,N,N,139,N,00,N
+20250513,100801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4195,-35,5,-0.83,31317610,7459,17.81,4275,4275,4170,5490,2965,4230,4198.63,2.86,0,-2360,4340,4285,4185,4130,4030,4312,4157,116,1260,500,2960,5,1,23204903,973,1.06,0.45,12,0.03,3943.00,9228.00,5100,20240522,-17.75,2840,20241210,47.71,4595,-8.71,20250423,3470,20.89,20250203,5100,-17.75,20240522,2840,47.71,20241210,5.24,Y,126880,500,116 억,,664398,N,N,139,N,00,N
+20250513,090804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4195,-35,5,-0.83,9790820,2324,5.55,4275,4275,4195,5490,2965,4230,4212.92,2.86,0,-1960,4340,4285,4185,4130,4030,4312,4157,116,1260,500,2960,5,1,23204903,973,1.06,0.45,12,0.01,3943.00,9228.00,5100,20240522,-17.75,2840,20241210,47.71,4595,-8.71,20250423,3470,20.89,20250203,5100,-17.75,20240522,2840,47.71,20241210,5.24,Y,126880,500,116 억,,664398,N,N,139,N,00,N
 20250512,160744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4230,120,2,2.92,170702949,40872,77.79,4150,4240,4085,5340,2880,4110,4176.53,2.84,0,6276,4230,4170,4130,4070,4030,4150,4050,116,1230,500,2870,5,1,23204903,982,1.07,0.46,12,0.18,3943.00,9228.00,5100,20240522,-17.06,2840,20241210,48.94,4595,-7.94,20250423,3470,21.90,20250203,5100,-17.06,20240522,2840,48.94,20241210,5.24,Y,126880,500,116 억,,658743,N,N,139,N,00,N
 20250512,150753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4225,115,2,2.80,161452089,38679,73.62,4150,4235,4085,5340,2880,4110,4174.15,2.84,0,7370,4230,4170,4130,4070,4030,4150,4050,116,1230,500,2870,5,1,23204903,980,1.07,0.46,12,0.17,3943.00,9228.00,5100,20240522,-17.16,2840,20241210,48.77,4595,-8.05,20250423,3470,21.76,20250203,5100,-17.16,20240522,2840,48.77,20241210,5.24,Y,126880,500,116 억,,658743,N,N,91,N,00,N
 20250512,140751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4165,55,2,1.34,78476244,18897,35.97,4150,4195,4085,5340,2880,4110,4152.84,2.84,0,5258,4230,4170,4130,4070,4030,4150,4050,116,1230,500,2870,5,1,23204903,966,1.06,0.45,12,0.08,3943.00,9228.00,5100,20240522,-18.33,2840,20241210,46.65,4595,-9.36,20250423,3470,20.03,20250203,5100,-18.33,20240522,2840,46.65,20241210,5.24,Y,126880,500,116 억,,658743,N,N,91,N,00,N
diff --git a/127120/price/prices-20250501.csv b/127120/price/prices-20250501.csv
index 7d5ecafb0ef9..ab07128afabd 100644
--- a/127120/price/prices-20250501.csv
+++ b/127120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9390,-110,5,-1.16,1249175370,132711,48.82,9400,9700,9230,12350,6650,9500,9412.77,1.06,0,6012,10326,9912,9586,9172,8846,9750,9010,135,2850,500,6840,10,1,26978424,2533,-17.45,8.44,12,0.49,-538.00,1113.00,10780,20250507,-12.89,1775,20240617,429.01,10780,-12.89,20250507,5000,87.80,20250115,10780,-12.89,20250507,1775,429.01,20240617,0.00,Y,127120,500,134 억,,284886,N,N,5190,N,00,N
+20250513,150757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9500,0,3,0.00,1228080320,130472,48.00,9400,9700,9230,12350,6650,9500,9412.60,1.06,0,7847,10326,9912,9586,9172,8846,9750,9010,135,2850,500,6840,10,1,26978424,2563,-17.66,8.54,12,0.48,-538.00,1113.00,10780,20250507,-11.87,1775,20240617,435.21,10780,-11.87,20250507,5000,90.00,20250115,10780,-11.87,20250507,1775,435.21,20240617,0.00,Y,127120,500,134 억,,284886,N,N,4549,N,00,N
+20250513,140757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9350,-150,5,-1.58,1136967900,120776,44.43,9400,9700,9230,12350,6650,9500,9413.86,1.06,0,11736,10326,9912,9586,9172,8846,9750,9010,135,2850,500,6840,10,1,26978424,2522,-17.38,8.40,12,0.45,-538.00,1113.00,10780,20250507,-13.27,1775,20240617,426.76,10780,-13.27,20250507,5000,87.00,20250115,10780,-13.27,20250507,1775,426.76,20240617,0.00,Y,127120,500,134 억,,284886,N,N,4549,N,00,N
+20250513,130758,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9470,-30,5,-0.32,953637900,101232,37.24,9400,9700,9230,12350,6650,9500,9420.32,1.06,0,11110,10326,9912,9586,9172,8846,9750,9010,135,2850,500,6840,10,1,26978424,2555,-17.60,8.51,12,0.38,-538.00,1113.00,10780,20250507,-12.15,1775,20240617,433.52,10780,-12.15,20250507,5000,89.40,20250115,10780,-12.15,20250507,1775,433.52,20240617,0.00,Y,127120,500,134 억,,284886,N,N,4549,N,00,N
+20250513,120801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9520,20,2,0.21,928626520,98587,36.27,9400,9700,9230,12350,6650,9500,9419.36,1.06,0,10378,10326,9912,9586,9172,8846,9750,9010,135,2850,500,6840,10,1,26978424,2568,-17.70,8.55,12,0.37,-538.00,1113.00,10780,20250507,-11.69,1775,20240617,436.34,10780,-11.69,20250507,5000,90.40,20250115,10780,-11.69,20250507,1775,436.34,20240617,0.00,Y,127120,500,134 억,,284886,N,N,4549,N,00,N
+20250513,110800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9460,-40,5,-0.42,792950180,84168,30.96,9400,9700,9230,12350,6650,9500,9421.04,1.06,0,11165,10326,9912,9586,9172,8846,9750,9010,135,2850,500,6840,10,1,26978424,2552,-17.58,8.50,12,0.31,-538.00,1113.00,10780,20250507,-12.24,1775,20240617,432.96,10780,-12.24,20250507,5000,89.20,20250115,10780,-12.24,20250507,1775,432.96,20240617,0.00,Y,127120,500,134 억,,284886,N,N,4549,N,00,N
+20250513,100802,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9520,20,2,0.21,507502270,53847,19.81,9400,9670,9230,12350,6650,9500,9424.89,1.06,0,10772,10326,9912,9586,9172,8846,9750,9010,135,2850,500,6840,10,1,26978424,2568,-17.70,8.55,12,0.20,-538.00,1113.00,10780,20250507,-11.69,1775,20240617,436.34,10780,-11.69,20250507,5000,90.40,20250115,10780,-11.69,20250507,1775,436.34,20240617,0.00,Y,127120,500,134 억,,284886,N,N,4549,N,00,N
+20250513,090804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9440,-60,5,-0.63,206371460,22065,8.12,9400,9480,9230,12350,6650,9500,9352.89,1.06,0,6206,10326,9912,9586,9172,8846,9750,9010,135,2850,500,6840,10,1,26978424,2547,-17.55,8.48,12,0.08,-538.00,1113.00,10780,20250507,-12.43,1775,20240617,431.83,10780,-12.43,20250507,5000,88.80,20250115,10780,-12.43,20250507,1775,431.83,20240617,0.00,Y,127120,500,134 억,,284886,N,N,4549,N,00,N
 20250512,160745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9500,-560,5,-5.57,2574709000,269954,168.28,10000,10000,9260,13070,7050,10060,9537.59,1.17,0,-19149,10713,10386,10033,9706,9353,10210,9530,135,3010,500,7240,10,1,26978424,2563,-17.66,8.54,12,1.00,-538.00,1113.00,10780,20250507,-11.87,1775,20240617,435.21,10780,-11.87,20250507,5000,90.00,20250115,10780,-11.87,20250507,1775,435.21,20240617,0.00,Y,127120,500,134 억,,314542,N,N,4549,N,00,N
 20250512,150753,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9410,-650,5,-6.46,2460407760,257849,160.73,10000,10000,9260,13070,7050,10060,9542.05,1.17,0,-19099,10713,10386,10033,9706,9353,10210,9530,135,3010,500,7240,10,1,26978424,2539,-17.49,8.45,12,0.96,-538.00,1113.00,10780,20250507,-12.71,1775,20240617,430.14,10780,-12.71,20250507,5000,88.20,20250115,10780,-12.71,20250507,1775,430.14,20240617,0.00,Y,127120,500,134 억,,314542,N,N,8904,N,00,N
 20250512,140752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9470,-590,5,-5.86,2093253090,219002,136.52,10000,10000,9260,13070,7050,10060,9558.15,1.17,0,-31495,10713,10386,10033,9706,9353,10210,9530,135,3010,500,7240,10,1,26978424,2555,-17.60,8.51,12,0.81,-538.00,1113.00,10780,20250507,-12.15,1775,20240617,433.52,10780,-12.15,20250507,5000,89.40,20250115,10780,-12.15,20250507,1775,433.52,20240617,0.00,Y,127120,500,134 억,,314542,N,N,8904,N,00,N
diff --git a/127710/price/prices-20250501.csv b/127710/price/prices-20250501.csv
index c37d676e9192..8b280ebfd536 100644
--- a/127710/price/prices-20250501.csv
+++ b/127710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1364,-21,5,-1.52,48903803,36221,20.95,1425,1443,1320,1800,970,1385,1350.15,0.06,361,1925,1581,1483,1399,1301,1217,1532,1350,175,415,500,960,1,1,34904082,476,-0.62,0.52,12,0.10,-2199.00,2611.00,1748,20250106,-21.97,960,20240805,42.08,1748,-21.97,20250106,1141,19.54,20250321,1748,-21.97,20250106,960,42.08,20240805,0.00,Y,127710,500,174 억,,6571,N,N,0,N,00,N
+20250513,150757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1335,-50,5,-3.61,44705325,33112,19.16,1425,1443,1320,1800,970,1385,1350.12,0.06,361,2855,1581,1483,1399,1301,1217,1532,1350,175,415,500,960,1,1,34904082,466,-0.61,0.51,12,0.09,-2199.00,2611.00,1748,20250106,-23.63,960,20240805,39.06,1748,-23.63,20250106,1141,17.00,20250321,1748,-23.63,20250106,960,39.06,20240805,0.00,Y,127710,500,174 억,,6571,N,N,0,N,00,N
+20250513,140758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,-51,5,-3.68,44654605,33074,19.13,1425,1443,1320,1800,970,1385,1350.14,0.06,361,2855,1581,1483,1399,1301,1217,1532,1350,175,415,500,960,1,1,34904082,466,-0.61,0.51,12,0.09,-2199.00,2611.00,1748,20250106,-23.68,960,20240805,38.96,1748,-23.68,20250106,1141,16.91,20250321,1748,-23.68,20250106,960,38.96,20240805,0.00,Y,127710,500,174 억,,6571,N,N,0,N,00,N
+20250513,130759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1336,-49,5,-3.54,33733012,24823,14.36,1425,1443,1321,1800,970,1385,1358.94,0.06,361,9123,1581,1483,1399,1301,1217,1532,1350,175,415,500,960,1,1,34904082,466,-0.61,0.51,12,0.07,-2199.00,2611.00,1748,20250106,-23.57,960,20240805,39.17,1748,-23.57,20250106,1141,17.09,20250321,1748,-23.57,20250106,960,39.17,20240805,0.00,Y,127710,500,174 억,,6571,N,N,0,N,00,N
+20250513,120801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1369,-16,5,-1.16,26651798,19496,11.28,1425,1443,1350,1800,970,1385,1367.04,0.06,258,9020,1581,1483,1399,1301,1217,1532,1350,175,415,500,960,1,1,34904082,478,-0.62,0.52,12,0.06,-2199.00,2611.00,1748,20250106,-21.68,960,20240805,42.60,1748,-21.68,20250106,1141,19.98,20250321,1748,-21.68,20250106,960,42.60,20240805,0.00,Y,127710,500,174 억,,6468,N,N,0,N,00,N
+20250513,110800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1356,-29,5,-2.09,26649061,19494,11.28,1425,1443,1350,1800,970,1385,1367.04,0.06,258,9020,1581,1483,1399,1301,1217,1532,1350,175,415,500,960,1,1,34904082,473,-0.62,0.52,12,0.06,-2199.00,2611.00,1748,20250106,-22.43,960,20240805,41.25,1748,-22.43,20250106,1141,18.84,20250321,1748,-22.43,20250106,960,41.25,20240805,0.00,Y,127710,500,174 억,,6468,N,N,0,N,00,N
+20250513,100802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1369,-16,5,-1.16,23926213,17486,10.12,1425,1443,1350,1800,970,1385,1368.31,0.06,258,9020,1581,1483,1399,1301,1217,1532,1350,175,415,500,960,1,1,34904082,478,-0.62,0.52,12,0.05,-2199.00,2611.00,1748,20250106,-21.68,960,20240805,42.60,1748,-21.68,20250106,1141,19.98,20250321,1748,-21.68,20250106,960,42.60,20240805,0.00,Y,127710,500,174 억,,6468,N,N,0,N,00,N
+20250513,090804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1397,12,2,0.87,2773109,1981,1.15,1425,1443,1377,1800,970,1385,1399.85,0.06,-111,983,1581,1483,1399,1301,1217,1532,1350,175,415,500,960,1,1,34904082,488,-0.64,0.54,12,0.01,-2199.00,2611.00,1748,20250106,-20.08,960,20240805,45.52,1748,-20.08,20250106,1141,22.44,20250321,1748,-20.08,20250106,960,45.52,20240805,0.00,Y,127710,500,174 억,,6099,N,N,0,N,00,N
 20250512,160745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1385,58,2,4.37,243350325,172860,2934.80,1323,1497,1315,1725,929,1327,1408.16,0.06,-301,-301,1357,1341,1327,1311,1297,1335,1305,175,398,500,920,1,1,34904082,483,-0.63,0.53,12,0.50,-2199.00,2611.00,1748,20250106,-20.77,960,20240805,44.27,1748,-20.77,20250106,1141,21.38,20250321,1748,-20.77,20250106,960,44.27,20240805,0.00,Y,127710,500,174 억,,6210,N,N,0,N,00,N
 20250512,150753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1375,48,2,3.62,227805394,161612,2743.84,1323,1497,1315,1725,929,1327,1409.58,0.06,-301,-301,1357,1341,1327,1311,1297,1335,1305,175,398,500,920,1,1,34904082,480,-0.63,0.53,12,0.46,-2199.00,2611.00,1748,20250106,-21.34,960,20240805,43.23,1748,-21.34,20250106,1141,20.51,20250321,1748,-21.34,20250106,960,43.23,20240805,0.00,Y,127710,500,174 억,,6210,N,N,0,N,00,N
 20250512,140752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1350,23,2,1.73,218097980,154445,2622.16,1323,1497,1315,1725,929,1327,1412.14,0.06,-277,1151,1357,1341,1327,1311,1297,1335,1305,175,398,500,920,1,1,34904082,471,-0.61,0.52,12,0.44,-2199.00,2611.00,1748,20250106,-22.77,960,20240805,40.62,1748,-22.77,20250106,1141,18.32,20250321,1748,-22.77,20250106,960,40.62,20240805,0.00,Y,127710,500,174 억,,6234,N,N,0,N,00,N
diff --git a/127980/price/prices-20250501.csv b/127980/price/prices-20250501.csv
index 0684be6fae14..0aa25f5504bd 100644
--- a/127980/price/prices-20250501.csv
+++ b/127980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,50,2,0.84,6651770,1109,87.88,6010,6040,5970,7770,4190,5980,5997.99,0.20,0,-6,6073,6026,6003,5956,5933,6015,5945,12,1790,100,3820,10,1,11840684,714,15.74,1.54,12,0.01,383.00,3919.00,9580,20240507,-37.06,5420,20250407,11.25,6440,-6.37,20250217,5420,11.25,20250407,9170,-34.24,20240709,5420,11.25,20250407,0.45,Y,127980,100,11 억,,23247,N,N,0,N,00,N
+20250513,150758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,50,2,0.84,6519110,1087,86.13,6010,6040,5970,7770,4190,5980,5997.34,0.20,0,-6,6073,6026,6003,5956,5933,6015,5945,12,1790,100,3820,10,1,11840684,714,15.74,1.54,12,0.01,383.00,3919.00,9580,20240507,-37.06,5420,20250407,11.25,6440,-6.37,20250217,5420,11.25,20250407,9170,-34.24,20240709,5420,11.25,20250407,0.45,Y,127980,100,11 억,,23247,N,N,0,N,00,N
+20250513,140758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,60,2,1.00,6199490,1034,81.93,6010,6040,5970,7770,4190,5980,5995.64,0.20,0,-4,6073,6026,6003,5956,5933,6015,5945,12,1790,100,3820,10,1,11840684,715,15.77,1.54,12,0.01,383.00,3919.00,9580,20240507,-36.95,5420,20250407,11.44,6440,-6.21,20250217,5420,11.44,20250407,9170,-34.13,20240709,5420,11.44,20250407,0.45,Y,127980,100,11 억,,23247,N,N,0,N,00,N
+20250513,130759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,50,2,0.84,5354080,894,70.84,6010,6040,5970,7770,4190,5980,5988.90,0.20,0,-4,6073,6026,6003,5956,5933,6015,5945,12,1790,100,3820,10,1,11840684,714,15.74,1.54,12,0.01,383.00,3919.00,9580,20240507,-37.06,5420,20250407,11.25,6440,-6.37,20250217,5420,11.25,20250407,9170,-34.24,20240709,5420,11.25,20250407,0.45,Y,127980,100,11 억,,23247,N,N,0,N,00,N
+20250513,120801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,10,2,0.17,1967030,328,25.99,6010,6040,5980,7770,4190,5980,5997.04,0.20,0,0,6073,6026,6003,5956,5933,6015,5945,12,1790,100,3820,10,1,11840684,709,15.64,1.53,12,0.00,383.00,3919.00,9580,20240507,-37.47,5420,20250407,10.52,6440,-6.99,20250217,5420,10.52,20250407,9170,-34.68,20240709,5420,10.52,20250407,0.45,Y,127980,100,11 억,,23247,N,N,0,N,00,N
+20250513,110800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,60,2,1.00,1667350,278,22.03,6010,6040,5980,7770,4190,5980,5997.66,0.20,0,0,6073,6026,6003,5956,5933,6015,5945,12,1790,100,3820,10,1,11840684,715,15.77,1.54,12,0.00,383.00,3919.00,9580,20240507,-36.95,5420,20250407,11.44,6440,-6.21,20250217,5420,11.44,20250407,9170,-34.13,20240709,5420,11.44,20250407,0.45,Y,127980,100,11 억,,23247,N,N,0,N,00,N
+20250513,100802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,60,2,1.00,757290,126,9.98,6010,6040,6010,7770,4190,5980,6010.24,0.20,0,0,6073,6026,6003,5956,5933,6015,5945,12,1790,100,3820,10,1,11840684,715,15.77,1.54,12,0.00,383.00,3919.00,9580,20240507,-36.95,5420,20250407,11.44,6440,-6.21,20250217,5420,11.44,20250407,9170,-34.13,20240709,5420,11.44,20250407,0.45,Y,127980,100,11 억,,23247,N,N,0,N,00,N
+20250513,090805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,0,3,0.00,0,0,0.00,0,0,0,7770,4190,5980,0.00,0.20,0,0,6073,6026,6003,5956,5933,6015,5945,12,1790,100,3820,10,1,11840684,708,15.61,1.53,12,0.00,383.00,3919.00,9580,20240507,-37.58,5420,20250407,10.33,6440,-7.14,20250217,5420,10.33,20250407,9170,-34.79,20240709,5420,10.33,20250407,0.45,Y,127980,100,11 억,,23247,N,N,0,N,00,N
 20250512,160745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,-20,5,-0.33,7511775,1252,259.21,6000,6050,5980,7800,4200,6000,5999.82,0.20,0,0,6073,6036,6013,5976,5953,6025,5965,12,1800,100,3840,10,1,11840684,708,15.61,1.53,12,0.01,383.00,3919.00,9580,20240507,-37.58,5420,20250407,10.33,6440,-7.14,20250217,5420,10.33,20250407,9170,-34.79,20240709,5420,10.33,20250407,0.45,Y,127980,100,11 억,,23406,N,N,0,N,00,N
 20250512,150754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,0,3,0.00,6824040,1137,235.40,6000,6050,5990,7800,4200,6000,6001.79,0.20,0,0,6073,6036,6013,5976,5953,6025,5965,12,1800,100,3840,10,1,11840684,710,15.67,1.53,12,0.01,383.00,3919.00,9580,20240507,-37.37,5420,20250407,10.70,6440,-6.83,20250217,5420,10.70,20250407,9170,-34.57,20240709,5420,10.70,20250407,0.45,Y,127980,100,11 억,,23406,N,N,0,N,00,N
 20250512,140752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,0,3,0.00,6081140,1013,209.73,6000,6050,5990,7800,4200,6000,6003.10,0.20,0,0,6073,6036,6013,5976,5953,6025,5965,12,1800,100,3840,10,1,11840684,710,15.67,1.53,12,0.01,383.00,3919.00,9580,20240507,-37.37,5420,20250407,10.70,6440,-6.83,20250217,5420,10.70,20250407,9170,-34.57,20240709,5420,10.70,20250407,0.45,Y,127980,100,11 억,,23406,N,N,0,N,00,N
diff --git a/128540/price/prices-20250501.csv b/128540/price/prices-20250501.csv
index 70dbd27e8c6b..a429bbc817e2 100644
--- a/128540/price/prices-20250501.csv
+++ b/128540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1900,55,2,2.98,255232379,134264,221.19,1885,1921,1851,2395,1292,1845,1900.97,2.67,0,53140,1887,1866,1849,1828,1811,1876,1838,27,550,100,1100,1,1,26690460,507,2.50,0.45,12,0.50,761.00,4208.00,3380,20240627,-43.79,1155,20241025,64.50,1989,-4.47,20250428,1260,50.79,20250103,3380,-43.79,20240627,1155,64.50,20241025,0.49,Y,128540,100,26 억,,713850,N,N,326,N,00,N
+20250513,150758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1909,64,2,3.47,236484020,124418,204.97,1885,1921,1851,2395,1292,1845,1900.72,2.67,0,48961,1887,1866,1849,1828,1811,1876,1838,27,550,100,1100,1,1,26690460,510,2.51,0.45,12,0.47,761.00,4208.00,3380,20240627,-43.52,1155,20241025,65.28,1989,-4.02,20250428,1260,51.51,20250103,3380,-43.52,20240627,1155,65.28,20241025,0.49,Y,128540,100,26 억,,713850,N,N,3027,N,00,N
+20250513,140758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1900,55,2,2.98,155131065,81805,134.77,1885,1915,1851,2395,1292,1845,1896.35,2.67,0,30885,1887,1866,1849,1828,1811,1876,1838,27,550,100,1100,1,1,26690460,507,2.50,0.45,12,0.31,761.00,4208.00,3380,20240627,-43.79,1155,20241025,64.50,1989,-4.47,20250428,1260,50.79,20250103,3380,-43.79,20240627,1155,64.50,20241025,0.49,Y,128540,100,26 억,,713850,N,N,3027,N,00,N
+20250513,130759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1887,42,2,2.28,124001558,65398,107.74,1885,1915,1851,2395,1292,1845,1896.11,2.67,0,18101,1887,1866,1849,1828,1811,1876,1838,27,550,100,1100,1,1,26690460,504,2.48,0.45,12,0.25,761.00,4208.00,3380,20240627,-44.17,1155,20241025,63.38,1989,-5.13,20250428,1260,49.76,20250103,3380,-44.17,20240627,1155,63.38,20241025,0.49,Y,128540,100,26 억,,713850,N,N,3027,N,00,N
+20250513,120802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1896,51,2,2.76,110325748,58158,95.81,1885,1915,1851,2395,1292,1845,1897.00,2.67,0,16963,1887,1866,1849,1828,1811,1876,1838,27,550,100,1100,1,1,26690460,506,2.49,0.45,12,0.22,761.00,4208.00,3380,20240627,-43.91,1155,20241025,64.16,1989,-4.68,20250428,1260,50.48,20250103,3380,-43.91,20240627,1155,64.16,20241025,0.49,Y,128540,100,26 억,,713850,N,N,3027,N,00,N
+20250513,110800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1903,58,2,3.14,105765705,55758,91.86,1885,1915,1851,2395,1292,1845,1896.87,2.67,0,18390,1887,1866,1849,1828,1811,1876,1838,27,550,100,1100,1,1,26690460,508,2.50,0.45,12,0.21,761.00,4208.00,3380,20240627,-43.70,1155,20241025,64.76,1989,-4.32,20250428,1260,51.03,20250103,3380,-43.70,20240627,1155,64.76,20241025,0.49,Y,128540,100,26 억,,713850,N,N,3027,N,00,N
+20250513,100802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1899,54,2,2.93,77110909,40683,67.02,1885,1915,1851,2395,1292,1845,1895.41,2.67,0,12951,1887,1866,1849,1828,1811,1876,1838,27,550,100,1100,1,1,26690460,507,2.50,0.45,12,0.15,761.00,4208.00,3380,20240627,-43.82,1155,20241025,64.42,1989,-4.52,20250428,1260,50.71,20250103,3380,-43.82,20240627,1155,64.42,20241025,0.49,Y,128540,100,26 억,,713850,N,N,3027,N,00,N
+20250513,090805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1878,33,2,1.79,6810050,3642,6.00,1885,1890,1851,2395,1292,1845,1869.87,2.67,0,-304,1887,1866,1849,1828,1811,1876,1838,27,550,100,1100,1,1,26690460,501,2.47,0.45,12,0.01,761.00,4208.00,3380,20240627,-44.44,1155,20241025,62.60,1989,-5.58,20250428,1260,49.05,20250103,3380,-44.44,20240627,1155,62.60,20241025,0.49,Y,128540,100,26 억,,713850,N,N,3027,N,00,N
 20250512,160745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1845,-5,5,-0.27,108903173,58823,50.15,1832,1870,1832,2405,1295,1850,1851.37,2.62,0,12788,1942,1896,1854,1808,1766,1875,1787,27,555,100,1110,1,1,26690460,492,2.42,0.44,12,0.22,761.00,4208.00,3380,20240627,-45.41,1155,20241025,59.74,1989,-7.24,20250428,1260,46.43,20250103,3380,-45.41,20240627,1155,59.74,20241025,0.50,Y,128540,100,26 억,,698709,N,N,3027,N,00,N
 20250512,150754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1845,-5,5,-0.27,96433171,52065,44.39,1832,1870,1832,2405,1295,1850,1852.17,2.62,0,13550,1942,1896,1854,1808,1766,1875,1787,27,555,100,1110,1,1,26690460,492,2.42,0.44,12,0.20,761.00,4208.00,3380,20240627,-45.41,1155,20241025,59.74,1989,-7.24,20250428,1260,46.43,20250103,3380,-45.41,20240627,1155,59.74,20241025,0.50,Y,128540,100,26 억,,698709,N,N,6407,N,00,N
 20250512,140752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1855,5,2,0.27,78998467,42626,36.34,1832,1870,1832,2405,1295,1850,1853.29,2.62,0,14244,1942,1896,1854,1808,1766,1875,1787,27,555,100,1110,1,1,26690460,495,2.44,0.44,12,0.16,761.00,4208.00,3380,20240627,-45.12,1155,20241025,60.61,1989,-6.74,20250428,1260,47.22,20250103,3380,-45.12,20240627,1155,60.61,20241025,0.50,Y,128540,100,26 억,,698709,N,N,6407,N,00,N
diff --git a/128660/price/prices-20250501.csv b/128660/price/prices-20250501.csv
index 5aa8e88f0b41..5afe0a5ed191 100644
--- a/128660/price/prices-20250501.csv
+++ b/128660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,-5,5,-0.16,95069460,31116,76.49,3040,3070,3040,3975,2145,3060,3055.32,2.02,0,3686,3096,3077,3041,3022,2986,3087,3032,124,915,500,2010,5,1,24803369,758,26.80,1.09,12,0.13,114.00,2809.00,5390,20240521,-43.32,2575,20241209,18.64,3600,-15.14,20250210,2875,6.26,20250409,5390,-43.32,20240521,2575,18.64,20241209,2.98,Y,128660,500,124 억,,501963,N,N,50,N,00,N
+20250513,150758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,-5,5,-0.16,72306830,23665,58.17,3040,3070,3040,3975,2145,3060,3055.43,2.02,0,3072,3096,3077,3041,3022,2986,3087,3032,124,915,500,2010,5,1,24803369,758,26.80,1.09,12,0.10,114.00,2809.00,5390,20240521,-43.32,2575,20241209,18.64,3600,-15.14,20250210,2875,6.26,20250409,5390,-43.32,20240521,2575,18.64,20241209,2.98,Y,128660,500,124 억,,501963,N,N,50,N,00,N
+20250513,140758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,0,3,0.00,41735845,13658,33.57,3040,3070,3040,3975,2145,3060,3055.78,2.02,0,-1905,3096,3077,3041,3022,2986,3087,3032,124,915,500,2010,5,1,24803369,759,26.84,1.09,12,0.06,114.00,2809.00,5390,20240521,-43.23,2575,20241209,18.83,3600,-15.00,20250210,2875,6.43,20250409,5390,-43.23,20240521,2575,18.83,20241209,2.98,Y,128660,500,124 억,,501963,N,N,50,N,00,N
+20250513,130759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,0,3,0.00,33710345,11031,27.12,3040,3070,3040,3975,2145,3060,3055.96,2.02,0,-1674,3096,3077,3041,3022,2986,3087,3032,124,915,500,2010,5,1,24803369,759,26.84,1.09,12,0.04,114.00,2809.00,5390,20240521,-43.23,2575,20241209,18.83,3600,-15.00,20250210,2875,6.43,20250409,5390,-43.23,20240521,2575,18.83,20241209,2.98,Y,128660,500,124 억,,501963,N,N,50,N,00,N
+20250513,120802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,5,2,0.16,32543880,10650,26.18,3040,3070,3040,3975,2145,3060,3055.76,2.02,0,-1615,3096,3077,3041,3022,2986,3087,3032,124,915,500,2010,5,1,24803369,760,26.89,1.09,12,0.04,114.00,2809.00,5390,20240521,-43.14,2575,20241209,19.03,3600,-14.86,20250210,2875,6.61,20250409,5390,-43.14,20240521,2575,19.03,20241209,2.98,Y,128660,500,124 억,,501963,N,N,50,N,00,N
+20250513,110801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,5,2,0.16,28954835,9479,23.30,3040,3070,3040,3975,2145,3060,3054.63,2.02,0,-1828,3096,3077,3041,3022,2986,3087,3032,124,915,500,2010,5,1,24803369,760,26.89,1.09,12,0.04,114.00,2809.00,5390,20240521,-43.14,2575,20241209,19.03,3600,-14.86,20250210,2875,6.61,20250409,5390,-43.14,20240521,2575,19.03,20241209,2.98,Y,128660,500,124 억,,501963,N,N,50,N,00,N
+20250513,100803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,-10,5,-0.33,28252955,9250,22.74,3040,3070,3040,3975,2145,3060,3054.37,2.02,0,-1891,3096,3077,3041,3022,2986,3087,3032,124,915,500,2010,5,1,24803369,757,26.75,1.09,12,0.04,114.00,2809.00,5390,20240521,-43.41,2575,20241209,18.45,3600,-15.28,20250210,2875,6.09,20250409,5390,-43.41,20240521,2575,18.45,20241209,2.98,Y,128660,500,124 억,,501963,N,N,50,N,00,N
+20250513,090805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,5,2,0.16,9142105,3000,7.37,3040,3065,3040,3975,2145,3060,3047.37,2.02,0,148,3096,3077,3041,3022,2986,3087,3032,124,915,500,2010,5,1,24803369,760,26.89,1.09,12,0.01,114.00,2809.00,5390,20240521,-43.14,2575,20241209,19.03,3600,-14.86,20250210,2875,6.61,20250409,5390,-43.14,20240521,2575,19.03,20241209,2.98,Y,128660,500,124 억,,501963,N,N,50,N,00,N
 20250512,160746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,55,2,1.83,123302417,40679,113.71,3005,3060,3005,3905,2105,3005,3031.10,2.02,0,15962,3075,3040,3020,2985,2965,3030,2975,124,900,500,1980,5,1,24803369,759,26.84,1.09,12,0.16,114.00,2809.00,5390,20240521,-43.23,2575,20241209,18.83,3600,-15.00,20250210,2875,6.43,20250409,5390,-43.23,20240521,2575,18.83,20241209,2.99,Y,128660,500,124 억,,502032,N,N,50,N,00,N
 20250512,150754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3040,35,2,1.16,104969647,34645,96.84,3005,3050,3005,3905,2105,3005,3029.86,2.02,0,10661,3075,3040,3020,2985,2965,3030,2975,124,900,500,1980,5,1,24803369,754,26.67,1.08,12,0.14,114.00,2809.00,5390,20240521,-43.60,2575,20241209,18.06,3600,-15.56,20250210,2875,5.74,20250409,5390,-43.60,20240521,2575,18.06,20241209,2.99,Y,128660,500,124 억,,502032,N,N,0,N,00,N
 20250512,140753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3020,15,2,0.50,87079782,28761,80.40,3005,3045,3005,3905,2105,3005,3027.70,2.02,0,9367,3075,3040,3020,2985,2965,3030,2975,124,900,500,1980,5,1,24803369,749,26.49,1.08,12,0.12,114.00,2809.00,5390,20240521,-43.97,2575,20241209,17.28,3600,-16.11,20250210,2875,5.04,20250409,5390,-43.97,20240521,2575,17.28,20241209,2.99,Y,128660,500,124 억,,502032,N,N,0,N,00,N
diff --git a/128820/price/prices-20250501.csv b/128820/price/prices-20250501.csv
index 188120cf2125..1c0b0e34985d 100644
--- a/128820/price/prices-20250501.csv
+++ b/128820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160749,58,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,4445,2395,3420,0.00,2.20,0,0,3420,3420,3420,3420,3420,3420,3420,2262,1025,5000,0,5,1,45235478,1547,23.92,0.25,12,0.00,143.00,13421.00,4775,20240604,-28.38,2935,20250409,16.52,3550,-3.66,20250221,2935,16.52,20250409,4775,-28.38,20240604,2935,16.52,20250409,1.15,Y,128820,5000,2261 억,,993581,N,N,0,N,00,N
+20250513,150758,58,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,4445,2395,3420,0.00,2.20,0,0,3420,3420,3420,3420,3420,3420,3420,2262,1025,5000,0,5,1,45235478,1547,23.92,0.25,12,0.00,143.00,13421.00,4775,20240604,-28.38,2935,20250409,16.52,3550,-3.66,20250221,2935,16.52,20250409,4775,-28.38,20240604,2935,16.52,20250409,1.15,Y,128820,5000,2261 억,,993581,N,N,0,N,00,N
+20250513,140759,58,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,4445,2395,3420,0.00,2.20,0,0,3420,3420,3420,3420,3420,3420,3420,2262,1025,5000,0,5,1,45235478,1547,23.92,0.25,12,0.00,143.00,13421.00,4775,20240604,-28.38,2935,20250409,16.52,3550,-3.66,20250221,2935,16.52,20250409,4775,-28.38,20240604,2935,16.52,20250409,1.15,Y,128820,5000,2261 억,,993581,N,N,0,N,00,N
+20250513,130800,58,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,4445,2395,3420,0.00,2.20,0,0,3420,3420,3420,3420,3420,3420,3420,2262,1025,5000,0,5,1,45235478,1547,23.92,0.25,12,0.00,143.00,13421.00,4775,20240604,-28.38,2935,20250409,16.52,3550,-3.66,20250221,2935,16.52,20250409,4775,-28.38,20240604,2935,16.52,20250409,1.15,Y,128820,5000,2261 억,,993581,N,N,0,N,00,N
+20250513,120802,58,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,4445,2395,3420,0.00,2.20,0,0,3420,3420,3420,3420,3420,3420,3420,2262,1025,5000,0,5,1,45235478,1547,23.92,0.25,12,0.00,143.00,13421.00,4775,20240604,-28.38,2935,20250409,16.52,3550,-3.66,20250221,2935,16.52,20250409,4775,-28.38,20240604,2935,16.52,20250409,1.15,Y,128820,5000,2261 억,,993581,N,N,0,N,00,N
+20250513,110801,58,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,4445,2395,3420,0.00,2.20,0,0,3420,3420,3420,3420,3420,3420,3420,2262,1025,5000,0,5,1,45235478,1547,23.92,0.25,12,0.00,143.00,13421.00,4775,20240604,-28.38,2935,20250409,16.52,3550,-3.66,20250221,2935,16.52,20250409,4775,-28.38,20240604,2935,16.52,20250409,1.15,Y,128820,5000,2261 억,,993581,N,N,0,N,00,N
+20250513,100803,58,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,4445,2395,3420,0.00,2.20,0,0,3420,3420,3420,3420,3420,3420,3420,2262,1025,5000,0,5,1,45235478,1547,23.92,0.25,12,0.00,143.00,13421.00,4775,20240604,-28.38,2935,20250409,16.52,3550,-3.66,20250221,2935,16.52,20250409,4775,-28.38,20240604,2935,16.52,20250409,1.15,Y,128820,5000,2261 억,,993581,N,N,0,N,00,N
+20250513,090805,58,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,4445,2395,3420,0.00,2.20,0,0,3420,3420,3420,3420,3420,3420,3420,2262,1025,5000,0,5,1,45235478,1547,23.92,0.25,12,0.00,143.00,13421.00,4775,20240604,-28.38,2935,20250409,16.52,3550,-3.66,20250221,2935,16.52,20250409,4775,-28.38,20240604,2935,16.52,20250409,1.15,Y,128820,5000,2261 억,,993581,N,N,0,N,00,N
 20250512,160746,58,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,4445,2395,3420,0.00,2.20,0,0,3420,3420,3420,3420,3420,3420,3420,2262,1025,5000,0,5,1,45235478,1547,23.92,0.25,12,0.00,143.00,13421.00,4775,20240604,-28.38,2935,20250409,16.52,3550,-3.66,20250221,2935,16.52,20250409,4775,-28.38,20240604,2935,16.52,20250409,1.15,Y,128820,5000,2261 억,,993581,N,N,0,N,00,N
 20250512,150754,58,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,4445,2395,3420,0.00,2.20,0,0,3420,3420,3420,3420,3420,3420,3420,2262,1025,5000,0,5,1,45235478,1547,23.92,0.25,12,0.00,143.00,13421.00,4775,20240604,-28.38,2935,20250409,16.52,3550,-3.66,20250221,2935,16.52,20250409,4775,-28.38,20240604,2935,16.52,20250409,1.15,Y,128820,5000,2261 억,,993581,N,N,0,N,00,N
 20250512,140753,58,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,4445,2395,3420,0.00,2.20,0,0,3420,3420,3420,3420,3420,3420,3420,2262,1025,5000,0,5,1,45235478,1547,23.92,0.25,12,0.00,143.00,13421.00,4775,20240604,-28.38,2935,20250409,16.52,3550,-3.66,20250221,2935,16.52,20250409,4775,-28.38,20240604,2935,16.52,20250409,1.15,Y,128820,5000,2261 억,,993581,N,N,0,N,00,N
diff --git a/128940/price/prices-20250501.csv b/128940/price/prices-20250501.csv
index 1828cb058e27..0a2c63c8c8b7 100644
--- a/128940/price/prices-20250501.csv
+++ b/128940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160749,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,277000,7500,2,2.78,38735887500,139621,126.76,272500,283500,271500,350000,189000,269500,277436.03,11.84,0,-46982,281500,275500,267000,261000,252500,271250,256750,320,80500,2500,204820,500,1,12810991,35486,29.25,3.15,12,1.09,9470.00,88067.00,375000,20241018,-26.13,214500,20250407,29.14,287500,-3.65,20250107,214500,29.14,20250407,375000,-26.13,20241018,214500,29.14,20250407,1.20,Y,128940,2500,320 억,,1516517,N,N,10309,N,00,N
+20250513,150759,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,278000,8500,2,3.15,36097797500,130099,118.11,272500,283500,271500,350000,189000,269500,277464.07,11.84,0,-43156,281500,275500,267000,261000,252500,271250,256750,320,80500,2500,204820,500,1,12810991,35615,29.36,3.16,12,1.02,9470.00,88067.00,375000,20241018,-25.87,214500,20250407,29.60,287500,-3.30,20250107,214500,29.60,20250407,375000,-25.87,20241018,214500,29.60,20250407,1.20,Y,128940,2500,320 억,,1516517,N,N,11480,N,00,N
+20250513,140759,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,276500,7000,2,2.60,30750455000,110790,100.58,272500,283500,271500,350000,189000,269500,277556.23,11.84,0,-32438,281500,275500,267000,261000,252500,271250,256750,320,80500,2500,204820,500,1,12810991,35422,29.20,3.14,12,0.86,9470.00,88067.00,375000,20241018,-26.27,214500,20250407,28.90,287500,-3.83,20250107,214500,28.90,20250407,375000,-26.27,20241018,214500,28.90,20250407,1.20,Y,128940,2500,320 억,,1516517,N,N,11480,N,00,N
+20250513,130800,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,277000,7500,2,2.78,27146237000,97791,88.78,272500,283500,271500,350000,189000,269500,277594.43,11.84,0,-26182,281500,275500,267000,261000,252500,271250,256750,320,80500,2500,204820,500,1,12810991,35486,29.25,3.15,12,0.76,9470.00,88067.00,375000,20241018,-26.13,214500,20250407,29.14,287500,-3.65,20250107,214500,29.14,20250407,375000,-26.13,20241018,214500,29.14,20250407,1.20,Y,128940,2500,320 억,,1516517,N,N,11480,N,00,N
+20250513,120802,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,279500,10000,2,3.71,23255909500,83783,76.06,272500,283500,271500,350000,189000,269500,277573.13,11.84,0,-19632,281500,275500,267000,261000,252500,271250,256750,320,80500,2500,204820,500,1,12810991,35807,29.51,3.17,12,0.65,9470.00,88067.00,375000,20241018,-25.47,214500,20250407,30.30,287500,-2.78,20250107,214500,30.30,20250407,375000,-25.47,20241018,214500,30.30,20250407,1.20,Y,128940,2500,320 억,,1516517,N,N,11480,N,00,N
+20250513,110801,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,281500,12000,2,4.45,19041795750,68702,62.37,272500,283500,271500,350000,189000,269500,277165.09,11.84,0,-15281,281500,275500,267000,261000,252500,271250,256750,320,80500,2500,204820,500,1,12810991,36063,29.73,3.20,12,0.54,9470.00,88067.00,375000,20241018,-24.93,214500,20250407,31.24,287500,-2.09,20250107,214500,31.24,20250407,375000,-24.93,20241018,214500,31.24,20250407,1.20,Y,128940,2500,320 억,,1516517,N,N,11480,N,00,N
+20250513,100803,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,273500,4000,2,1.48,9468638250,34456,31.28,272500,278500,271500,350000,189000,269500,274803.76,11.84,0,-7106,281500,275500,267000,261000,252500,271250,256750,320,80500,2500,204820,500,1,12810991,35038,28.88,3.11,12,0.27,9470.00,88067.00,375000,20241018,-27.07,214500,20250407,27.51,287500,-4.87,20250107,214500,27.51,20250407,375000,-27.07,20241018,214500,27.51,20250407,1.20,Y,128940,2500,320 억,,1516517,N,N,11480,N,00,N
+20250513,090806,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,274500,5000,2,1.86,2267333000,8280,7.52,272500,275500,271500,350000,189000,269500,273832.49,11.84,0,-206,281500,275500,267000,261000,252500,271250,256750,320,80500,2500,204820,500,1,12810991,35166,28.99,3.12,12,0.06,9470.00,88067.00,375000,20241018,-26.80,214500,20250407,27.97,287500,-4.52,20250107,214500,27.97,20250407,375000,-26.80,20241018,214500,27.97,20250407,1.20,Y,128940,2500,320 억,,1516517,N,N,11480,N,00,N
 20250512,160746,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,269500,-2000,5,-0.74,29428501500,110147,75.38,273000,273000,258500,352500,190500,271500,267174.51,12.11,0,-30799,282833,277166,269333,263666,255833,280000,266500,320,81000,2500,206340,500,1,12810991,34526,28.46,3.06,12,0.86,9470.00,88067.00,375000,20241018,-28.13,214500,20250407,25.64,287500,-6.26,20250107,214500,25.64,20250407,375000,-28.13,20241018,214500,25.64,20250407,1.14,Y,128940,2500,320 억,,1551678,N,N,11478,N,00,N
 20250512,150755,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,269500,-2000,5,-0.74,27627826250,103470,70.81,273000,273000,258500,352500,190500,271500,267012.91,12.11,0,-27306,282833,277166,269333,263666,255833,280000,266500,320,81000,2500,206340,500,1,12810991,34526,28.46,3.06,12,0.81,9470.00,88067.00,375000,20241018,-28.13,214500,20250407,25.64,287500,-6.26,20250107,214500,25.64,20250407,375000,-28.13,20241018,214500,25.64,20250407,1.14,Y,128940,2500,320 억,,1551678,N,N,6515,N,00,N
 20250512,140753,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,272000,500,2,0.18,24702777750,92640,63.40,273000,273000,258500,352500,190500,271500,266653.47,12.11,0,-22655,282833,277166,269333,263666,255833,280000,266500,320,81000,2500,206340,500,1,12810991,34846,28.72,3.09,12,0.72,9470.00,88067.00,375000,20241018,-27.47,214500,20250407,26.81,287500,-5.39,20250107,214500,26.81,20250407,375000,-27.47,20241018,214500,26.81,20250407,1.14,Y,128940,2500,320 억,,1551678,N,N,6515,N,00,N
diff --git a/129260/price/prices-20250501.csv b/129260/price/prices-20250501.csv
index 5310227a6c25..b4e6ba565c5c 100644
--- a/129260/price/prices-20250501.csv
+++ b/129260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160749,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2565,-70,5,-2.66,254399786,98593,123.14,2635,2645,2550,3425,1845,2635,2580.30,5.47,0,2638,2731,2682,2641,2592,2551,2662,2572,149,790,500,1730,5,1,29747874,763,5.33,0.26,12,0.33,481.00,9805.00,3195,20250409,-19.72,1990,20240805,28.89,3195,-19.72,20250409,2215,15.80,20250331,3195,-19.72,20250409,1990,28.89,20240805,1.92,Y,129260,500,148 억,,1627588,N,N,87,N,00,N
+20250513,150759,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2570,-65,5,-2.47,241085946,93408,116.66,2635,2645,2550,3425,1845,2635,2581.00,5.47,0,2359,2731,2682,2641,2592,2551,2662,2572,149,790,500,1730,5,1,29747874,765,5.34,0.26,12,0.31,481.00,9805.00,3195,20250409,-19.56,1990,20240805,29.15,3195,-19.56,20250409,2215,16.03,20250331,3195,-19.56,20250409,1990,29.15,20240805,1.92,Y,129260,500,148 억,,1627588,N,N,29,N,00,N
+20250513,140759,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2575,-60,5,-2.28,191745766,74169,92.63,2635,2645,2565,3425,1845,2635,2585.25,5.47,0,-2119,2731,2682,2641,2592,2551,2662,2572,149,790,500,1730,5,1,29747874,766,5.35,0.26,12,0.25,481.00,9805.00,3195,20250409,-19.41,1990,20240805,29.40,3195,-19.41,20250409,2215,16.25,20250331,3195,-19.41,20250409,1990,29.40,20240805,1.92,Y,129260,500,148 억,,1627588,N,N,29,N,00,N
+20250513,130800,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2590,-45,5,-1.71,117318163,45244,56.51,2635,2645,2580,3425,1845,2635,2593.01,5.47,0,-3745,2731,2682,2641,2592,2551,2662,2572,149,790,500,1730,5,1,29747874,770,5.38,0.26,12,0.15,481.00,9805.00,3195,20250409,-18.94,1990,20240805,30.15,3195,-18.94,20250409,2215,16.93,20250331,3195,-18.94,20250409,1990,30.15,20240805,1.92,Y,129260,500,148 억,,1627588,N,N,29,N,00,N
+20250513,120803,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2595,-40,5,-1.52,109859947,42365,52.91,2635,2645,2580,3425,1845,2635,2593.18,5.47,0,-3767,2731,2682,2641,2592,2551,2662,2572,149,790,500,1730,5,1,29747874,772,5.40,0.26,12,0.14,481.00,9805.00,3195,20250409,-18.78,1990,20240805,30.40,3195,-18.78,20250409,2215,17.16,20250331,3195,-18.78,20250409,1990,30.40,20240805,1.92,Y,129260,500,148 억,,1627588,N,N,29,N,00,N
+20250513,110801,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2595,-40,5,-1.52,78567612,30267,37.80,2635,2645,2585,3425,1845,2635,2595.82,5.47,0,-4667,2731,2682,2641,2592,2551,2662,2572,149,790,500,1730,5,1,29747874,772,5.40,0.26,12,0.10,481.00,9805.00,3195,20250409,-18.78,1990,20240805,30.40,3195,-18.78,20250409,2215,17.16,20250331,3195,-18.78,20250409,1990,30.40,20240805,1.92,Y,129260,500,148 억,,1627588,N,N,29,N,00,N
+20250513,100803,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2600,-35,5,-1.33,41927790,16121,20.13,2635,2645,2585,3425,1845,2635,2600.82,5.47,0,-1207,2731,2682,2641,2592,2551,2662,2572,149,790,500,1730,5,1,29747874,773,5.41,0.27,12,0.05,481.00,9805.00,3195,20250409,-18.62,1990,20240805,30.65,3195,-18.62,20250409,2215,17.38,20250331,3195,-18.62,20250409,1990,30.65,20240805,1.92,Y,129260,500,148 억,,1627588,N,N,29,N,00,N
+20250513,090806,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2610,-25,5,-0.95,13524800,5179,6.47,2635,2645,2600,3425,1845,2635,2611.47,5.47,0,-1664,2731,2682,2641,2592,2551,2662,2572,149,790,500,1730,5,1,29747874,776,5.43,0.27,12,0.02,481.00,9805.00,3195,20250409,-18.31,1990,20240805,31.16,3195,-18.31,20250409,2215,17.83,20250331,3195,-18.31,20250409,1990,31.16,20240805,1.92,Y,129260,500,148 억,,1627588,N,N,29,N,00,N
 20250512,160747,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2635,15,2,0.57,210492605,79867,89.94,2690,2690,2600,3405,1835,2620,2635.54,5.45,0,8428,2733,2676,2633,2576,2533,2705,2605,149,785,500,1720,5,1,29747874,784,5.48,0.27,12,0.27,481.00,9805.00,3195,20250409,-17.53,1990,20240805,32.41,3195,-17.53,20250409,2215,18.96,20250331,3195,-17.53,20250409,1990,32.41,20240805,1.86,Y,129260,500,148 억,,1621420,N,N,29,N,00,N
 20250512,150755,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2620,0,3,0.00,203783605,77314,87.06,2690,2690,2600,3405,1835,2620,2635.79,5.45,0,9997,2733,2676,2633,2576,2533,2705,2605,149,785,500,1720,5,1,29747874,779,5.45,0.27,12,0.26,481.00,9805.00,3195,20250409,-18.00,1990,20240805,31.66,3195,-18.00,20250409,2215,18.28,20250331,3195,-18.00,20250409,1990,31.66,20240805,1.86,Y,129260,500,148 억,,1621420,N,N,41,N,00,N
 20250512,140753,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2650,30,2,1.15,168503420,63880,71.94,2690,2690,2600,3405,1835,2620,2637.81,5.45,0,7681,2733,2676,2633,2576,2533,2705,2605,149,785,500,1720,5,1,29747874,788,5.51,0.27,12,0.21,481.00,9805.00,3195,20250409,-17.06,1990,20240805,33.17,3195,-17.06,20250409,2215,19.64,20250331,3195,-17.06,20250409,1990,33.17,20240805,1.86,Y,129260,500,148 억,,1621420,N,N,41,N,00,N
diff --git a/129890/price/prices-20250501.csv b/129890/price/prices-20250501.csv
index cdab0444fa22..866229245d68 100644
--- a/129890/price/prices-20250501.csv
+++ b/129890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,998,7,2,0.71,54339484,54426,64.62,991,1001,991,1288,694,991,998.41,1.82,0,3264,1010,1000,993,983,976,997,980,51,297,100,670,1,1,50643410,505,10.73,0.80,12,0.11,93.00,1252.00,1693,20240524,-41.05,877,20250409,13.80,1170,-14.70,20250120,877,13.80,20250409,1693,-41.05,20240524,877,13.80,20250409,0.60,Y,129890,100,50 억,,922492,N,N,2722,N,00,N
+20250513,150759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,999,8,2,0.81,53382795,53468,63.48,991,1001,991,1288,694,991,998.41,1.82,0,3760,1010,1000,993,983,976,997,980,51,297,100,670,1,1,50643410,506,10.74,0.80,12,0.11,93.00,1252.00,1693,20240524,-40.99,877,20250409,13.91,1170,-14.62,20250120,877,13.91,20250409,1693,-40.99,20240524,877,13.91,20250409,0.60,Y,129890,100,50 억,,922492,N,N,7064,N,00,N
+20250513,140759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,9,2,0.91,49901283,49983,59.35,991,1001,991,1288,694,991,998.37,1.82,0,4449,1010,1000,993,983,976,997,980,51,297,100,670,1,1,50643410,506,10.75,0.80,12,0.10,93.00,1252.00,1693,20240524,-40.93,877,20250409,14.03,1170,-14.53,20250120,877,14.03,20250409,1693,-40.93,20240524,877,14.03,20250409,0.60,Y,129890,100,50 억,,922492,N,N,7064,N,00,N
+20250513,130800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,998,7,2,0.71,32166479,32202,38.23,991,1001,991,1288,694,991,998.90,1.82,0,3954,1010,1000,993,983,976,997,980,51,297,100,670,1,1,50643410,505,10.73,0.80,12,0.06,93.00,1252.00,1693,20240524,-41.05,877,20250409,13.80,1170,-14.70,20250120,877,13.80,20250409,1693,-41.05,20240524,877,13.80,20250409,0.60,Y,129890,100,50 억,,922492,N,N,7064,N,00,N
+20250513,120803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,9,2,0.91,24989063,25016,29.70,991,1001,991,1288,694,991,998.92,1.82,0,3411,1010,1000,993,983,976,997,980,51,297,100,670,1,1,50643410,506,10.75,0.80,12,0.05,93.00,1252.00,1693,20240524,-40.93,877,20250409,14.03,1170,-14.53,20250120,877,14.03,20250409,1693,-40.93,20240524,877,14.03,20250409,0.60,Y,129890,100,50 억,,922492,N,N,7064,N,00,N
+20250513,110802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1001,10,2,1.01,21760870,21787,25.87,991,1001,991,1288,694,991,998.80,1.82,0,2054,1010,1000,993,983,976,997,980,51,297,100,670,1,1,50643410,507,10.76,0.80,12,0.04,93.00,1252.00,1693,20240524,-40.87,877,20250409,14.14,1170,-14.44,20250120,877,14.14,20250409,1693,-40.87,20240524,877,14.14,20250409,0.60,Y,129890,100,50 억,,922492,N,N,7064,N,00,N
+20250513,100804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,999,8,2,0.81,16868274,16891,20.05,991,1000,991,1288,694,991,998.65,1.82,0,1352,1010,1000,993,983,976,997,980,51,297,100,670,1,1,50643410,506,10.74,0.80,12,0.03,93.00,1252.00,1693,20240524,-40.99,877,20250409,13.91,1170,-14.62,20250120,877,13.91,20250409,1693,-40.99,20240524,877,13.91,20250409,0.60,Y,129890,100,50 억,,922492,N,N,7064,N,00,N
+20250513,090806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,6,2,0.61,1874440,1889,2.24,991,997,991,1288,694,991,992.29,1.82,0,56,1010,1000,993,983,976,997,980,51,297,100,670,1,1,50643410,505,10.72,0.80,12,0.00,93.00,1252.00,1693,20240524,-41.11,877,20250409,13.68,1170,-14.79,20250120,877,13.68,20250409,1693,-41.11,20240524,877,13.68,20250409,0.60,Y,129890,100,50 억,,922492,N,N,7064,N,00,N
 20250512,160747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,991,-2,5,-0.20,83200555,83723,112.33,993,1003,986,1290,696,993,993.76,1.81,0,14644,1021,1007,996,982,971,1001,976,51,297,100,670,1,1,50643410,502,10.66,0.79,12,0.17,93.00,1252.00,1693,20240524,-41.46,877,20250409,13.00,1170,-15.30,20250120,877,13.00,20250409,1693,-41.46,20240524,877,13.00,20250409,0.60,Y,129890,100,50 억,,917970,N,N,7064,N,00,N
 20250512,150755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,991,-2,5,-0.20,81509909,82017,110.04,993,1003,986,1290,696,993,993.82,1.81,0,14701,1021,1007,996,982,971,1001,976,51,297,100,670,1,1,50643410,502,10.66,0.79,12,0.16,93.00,1252.00,1693,20240524,-41.46,877,20250409,13.00,1170,-15.30,20250120,877,13.00,20250409,1693,-41.46,20240524,877,13.00,20250409,0.60,Y,129890,100,50 억,,917970,N,N,1073,N,00,N
 20250512,140754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,989,-4,5,-0.40,64942521,65286,87.60,993,1003,986,1290,696,993,994.74,1.81,0,17291,1021,1007,996,982,971,1001,976,51,297,100,670,1,1,50643410,501,10.63,0.79,12,0.13,93.00,1252.00,1693,20240524,-41.58,877,20250409,12.77,1170,-15.47,20250120,877,12.77,20250409,1693,-41.58,20240524,877,12.77,20250409,0.60,Y,129890,100,50 억,,917970,N,N,1073,N,00,N
diff --git a/129920/price/prices-20250501.csv b/129920/price/prices-20250501.csv
index 7d9084e5496b..cca8c7c89665 100644
--- a/129920/price/prices-20250501.csv
+++ b/129920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4315,55,2,1.29,712443338,166411,56.02,4275,4375,4200,5530,2985,4260,4281.20,1.87,0,-14638,4433,4346,4293,4206,4153,4320,4180,16,1270,100,2640,5,1,13715053,592,-4.76,0.93,12,1.21,-906.00,4640.00,6890,20240808,-37.37,2825,20250204,52.74,5800,-25.60,20250418,2825,52.74,20250204,6890,-37.37,20240808,2825,52.74,20250204,2.05,Y,129920,100,16 억,,256235,N,N,2525,N,00,N
+20250513,150759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4330,70,2,1.64,648495578,151617,51.04,4275,4375,4200,5530,2985,4260,4277.20,1.87,0,-11223,4433,4346,4293,4206,4153,4320,4180,16,1270,100,2640,5,1,13715053,594,-4.78,0.93,12,1.11,-906.00,4640.00,6890,20240808,-37.16,2825,20250204,53.27,5800,-25.34,20250418,2825,53.27,20250204,6890,-37.16,20240808,2825,53.27,20250204,2.05,Y,129920,100,16 억,,256235,N,N,4981,N,00,N
+20250513,140800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4235,-25,5,-0.59,491619143,115140,38.76,4275,4345,4200,5530,2985,4260,4269.75,1.87,0,-7250,4433,4346,4293,4206,4153,4320,4180,16,1270,100,2640,5,1,13715053,581,-4.67,0.91,12,0.84,-906.00,4640.00,6890,20240808,-38.53,2825,20250204,49.91,5800,-26.98,20250418,2825,49.91,20250204,6890,-38.53,20240808,2825,49.91,20250204,2.05,Y,129920,100,16 억,,256235,N,N,4981,N,00,N
+20250513,130801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4215,-45,5,-1.06,453139714,106049,35.70,4275,4345,4200,5530,2985,4260,4272.93,1.87,0,-4806,4433,4346,4293,4206,4153,4320,4180,16,1270,100,2640,5,1,13715053,578,-4.65,0.91,12,0.77,-906.00,4640.00,6890,20240808,-38.82,2825,20250204,49.20,5800,-27.33,20250418,2825,49.20,20250204,6890,-38.82,20240808,2825,49.20,20250204,2.05,Y,129920,100,16 억,,256235,N,N,4981,N,00,N
+20250513,120803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,-50,5,-1.17,436767964,102162,34.39,4275,4345,4200,5530,2985,4260,4275.25,1.87,0,-2904,4433,4346,4293,4206,4153,4320,4180,16,1270,100,2640,5,1,13715053,577,-4.65,0.91,12,0.74,-906.00,4640.00,6890,20240808,-38.90,2825,20250204,49.03,5800,-27.41,20250418,2825,49.03,20250204,6890,-38.90,20240808,2825,49.03,20250204,2.05,Y,129920,100,16 억,,256235,N,N,4981,N,00,N
+20250513,110802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4230,-30,5,-0.70,383677289,89579,30.16,4275,4345,4200,5530,2985,4260,4283.12,1.87,0,-5579,4433,4346,4293,4206,4153,4320,4180,16,1270,100,2640,5,1,13715053,580,-4.67,0.91,12,0.65,-906.00,4640.00,6890,20240808,-38.61,2825,20250204,49.73,5800,-27.07,20250418,2825,49.73,20250204,6890,-38.61,20240808,2825,49.73,20250204,2.05,Y,129920,100,16 억,,256235,N,N,4981,N,00,N
+20250513,100804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4225,-35,5,-0.82,326354049,75997,25.58,4275,4345,4200,5530,2985,4260,4294.30,1.87,0,-3440,4433,4346,4293,4206,4153,4320,4180,16,1270,100,2640,5,1,13715053,579,-4.66,0.91,12,0.55,-906.00,4640.00,6890,20240808,-38.68,2825,20250204,49.56,5800,-27.16,20250418,2825,49.56,20250204,6890,-38.68,20240808,2825,49.56,20250204,2.05,Y,129920,100,16 억,,256235,N,N,4981,N,00,N
+20250513,090806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4325,65,2,1.53,59415650,13802,4.65,4275,4325,4275,5530,2985,4260,4304.86,1.87,0,3411,4433,4346,4293,4206,4153,4320,4180,16,1270,100,2640,5,1,13715053,593,-4.77,0.93,12,0.10,-906.00,4640.00,6890,20240808,-37.23,2825,20250204,53.10,5800,-25.43,20250418,2825,53.10,20250204,6890,-37.23,20240808,2825,53.10,20250204,2.05,Y,129920,100,16 억,,256235,N,N,4981,N,00,N
 20250512,160747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4260,-165,5,-3.73,1251827856,292743,88.22,4300,4380,4240,5750,3100,4425,4276.21,2.04,0,-19754,4638,4531,4438,4331,4238,4485,4285,16,1325,100,2740,5,1,13715053,584,-4.70,0.92,12,2.13,-906.00,4640.00,6890,20240808,-38.17,2825,20250204,50.80,5800,-26.55,20250418,2825,50.80,20250204,6890,-38.17,20240808,2825,50.80,20250204,2.07,Y,129920,100,16 억,,279189,N,N,4981,N,00,N
 20250512,150755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4265,-160,5,-3.62,1216272541,284401,85.70,4300,4380,4240,5750,3100,4425,4276.59,2.04,0,-20179,4638,4531,4438,4331,4238,4485,4285,16,1325,100,2740,5,1,13715053,585,-4.71,0.92,12,2.07,-906.00,4640.00,6890,20240808,-38.10,2825,20250204,50.97,5800,-26.47,20250418,2825,50.97,20250204,6890,-38.10,20240808,2825,50.97,20250204,2.07,Y,129920,100,16 억,,279189,N,N,2205,N,00,N
 20250512,140754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4275,-150,5,-3.39,1116399995,260934,78.63,4300,4380,4240,5750,3100,4425,4278.45,2.04,0,-9622,4638,4531,4438,4331,4238,4485,4285,16,1325,100,2740,5,1,13715053,586,-4.72,0.92,12,1.90,-906.00,4640.00,6890,20240808,-37.95,2825,20250204,51.33,5800,-26.29,20250418,2825,51.33,20250204,6890,-37.95,20240808,2825,51.33,20250204,2.07,Y,129920,100,16 억,,279189,N,N,2205,N,00,N
diff --git a/130500/price/prices-20250501.csv b/130500/price/prices-20250501.csv
index c83785dff4b9..0be4f926786a 100644
--- a/130500/price/prices-20250501.csv
+++ b/130500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160750,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2505,5,2,0.20,76394886,30599,66.11,2490,2510,2485,3250,1750,2500,2496.65,2.88,0,5398,2536,2517,2491,2472,2446,2527,2482,73,750,500,1500,5,1,14545052,364,7.04,0.42,12,0.21,356.00,5920.00,5140,20240820,-51.26,2240,20241209,11.83,3795,-33.99,20250109,2340,7.05,20250409,5140,-51.26,20240820,2240,11.83,20241209,2.35,Y,130500,500,72 억,,419413,N,N,0,N,00,N
+20250513,150800,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2510,10,2,0.40,70231956,28139,60.79,2490,2510,2485,3250,1750,2500,2495.89,2.88,0,5016,2536,2517,2491,2472,2446,2527,2482,73,750,500,1500,5,1,14545052,365,7.05,0.42,12,0.19,356.00,5920.00,5140,20240820,-51.17,2240,20241209,12.05,3795,-33.86,20250109,2340,7.26,20250409,5140,-51.17,20240820,2240,12.05,20241209,2.35,Y,130500,500,72 억,,419413,N,N,0,N,00,N
+20250513,140800,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2500,0,3,0.00,62122536,24900,53.80,2490,2505,2485,3250,1750,2500,2494.88,2.88,0,4633,2536,2517,2491,2472,2446,2527,2482,73,750,500,1500,5,1,14545052,364,7.02,0.42,12,0.17,356.00,5920.00,5140,20240820,-51.36,2240,20241209,11.61,3795,-34.12,20250109,2340,6.84,20250409,5140,-51.36,20240820,2240,11.61,20241209,2.35,Y,130500,500,72 억,,419413,N,N,0,N,00,N
+20250513,130801,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2500,0,3,0.00,54639921,21907,47.33,2490,2505,2485,3250,1750,2500,2494.18,2.88,0,4427,2536,2517,2491,2472,2446,2527,2482,73,750,500,1500,5,1,14545052,364,7.02,0.42,12,0.15,356.00,5920.00,5140,20240820,-51.36,2240,20241209,11.61,3795,-34.12,20250109,2340,6.84,20250409,5140,-51.36,20240820,2240,11.61,20241209,2.35,Y,130500,500,72 억,,419413,N,N,0,N,00,N
+20250513,120804,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2495,-5,5,-0.20,46314580,18580,40.14,2490,2505,2485,3250,1750,2500,2492.71,2.88,0,4494,2536,2517,2491,2472,2446,2527,2482,73,750,500,1500,5,1,14545052,363,7.01,0.42,12,0.13,356.00,5920.00,5140,20240820,-51.46,2240,20241209,11.38,3795,-34.26,20250109,2340,6.62,20250409,5140,-51.46,20240820,2240,11.38,20241209,2.35,Y,130500,500,72 억,,419413,N,N,0,N,00,N
+20250513,110802,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2500,0,3,0.00,38579780,15484,33.45,2490,2500,2485,3250,1750,2500,2491.59,2.88,0,4484,2536,2517,2491,2472,2446,2527,2482,73,750,500,1500,5,1,14545052,364,7.02,0.42,12,0.11,356.00,5920.00,5140,20240820,-51.36,2240,20241209,11.61,3795,-34.12,20250109,2340,6.84,20250409,5140,-51.36,20240820,2240,11.61,20241209,2.35,Y,130500,500,72 억,,419413,N,N,0,N,00,N
+20250513,100804,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2500,0,3,0.00,32910535,13214,28.55,2490,2500,2485,3250,1750,2500,2490.58,2.88,0,3874,2536,2517,2491,2472,2446,2527,2482,73,750,500,1500,5,1,14545052,364,7.02,0.42,12,0.09,356.00,5920.00,5140,20240820,-51.36,2240,20241209,11.61,3795,-34.12,20250109,2340,6.84,20250409,5140,-51.36,20240820,2240,11.61,20241209,2.35,Y,130500,500,72 억,,419413,N,N,0,N,00,N
+20250513,090807,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2490,-10,5,-0.40,12326560,4947,10.69,2490,2500,2490,3250,1750,2500,2491.72,2.88,0,253,2536,2517,2491,2472,2446,2527,2482,73,750,500,1500,5,1,14545052,362,6.99,0.42,12,0.03,356.00,5920.00,5140,20240820,-51.56,2240,20241209,11.16,3795,-34.39,20250109,2340,6.41,20250409,5140,-51.56,20240820,2240,11.16,20241209,2.35,Y,130500,500,72 억,,419413,N,N,0,N,00,N
 20250512,160747,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2500,15,2,0.60,115162204,46206,134.41,2485,2510,2465,3230,1740,2485,2492.36,2.83,0,8149,2531,2507,2486,2462,2441,2497,2452,73,745,500,1490,5,1,14545052,364,7.02,0.42,12,0.32,356.00,5920.00,5140,20240820,-51.36,2240,20241209,11.61,3795,-34.12,20250109,2340,6.84,20250409,5140,-51.36,20240820,2240,11.61,20241209,2.44,Y,130500,500,72 억,,412091,N,N,0,N,00,N
 20250512,150756,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2500,15,2,0.60,108268569,43445,126.37,2485,2510,2465,3230,1740,2485,2492.08,2.83,0,6930,2531,2507,2486,2462,2441,2497,2452,73,745,500,1490,5,1,14545052,364,7.02,0.42,12,0.30,356.00,5920.00,5140,20240820,-51.36,2240,20241209,11.61,3795,-34.12,20250109,2340,6.84,20250409,5140,-51.36,20240820,2240,11.61,20241209,2.44,Y,130500,500,72 억,,412091,N,N,0,N,00,N
 20250512,140754,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2495,10,2,0.40,101495774,40739,118.50,2485,2510,2465,3230,1740,2485,2491.37,2.83,0,5852,2531,2507,2486,2462,2441,2497,2452,73,745,500,1490,5,1,14545052,363,7.01,0.42,12,0.28,356.00,5920.00,5140,20240820,-51.46,2240,20241209,11.38,3795,-34.26,20250109,2340,6.62,20250409,5140,-51.46,20240820,2240,11.38,20241209,2.44,Y,130500,500,72 억,,412091,N,N,0,N,00,N
diff --git a/130580/price/prices-20250501.csv b/130580/price/prices-20250501.csv
index 2db2cb18dd22..97979a13a4a8 100644
--- a/130580/price/prices-20250501.csv
+++ b/130580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160750,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5040,-10,5,-0.20,48227190,9563,135.01,5090,5110,5000,6560,3540,5050,5043.10,42.92,0,91,5116,5082,5036,5002,4956,5100,5020,77,1510,500,3630,10,1,15400000,776,5.68,0.77,12,0.06,887.00,6553.00,6030,20240430,-16.42,4395,20250409,14.68,5110,-1.37,20250513,4395,14.68,20250409,5880,-14.29,20240513,4395,14.68,20250409,0.08,Y,130580,500,77 억,,6609719,N,N,0,N,00,N
+20250513,150800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5010,-40,5,-0.79,42481590,8421,118.89,5090,5110,5000,6560,3540,5050,5044.72,42.92,0,91,5116,5082,5036,5002,4956,5100,5020,77,1510,500,3630,10,1,15400000,772,5.65,0.76,12,0.05,887.00,6553.00,6030,20240430,-16.92,4395,20250409,13.99,5110,-1.96,20250513,4395,13.99,20250409,5880,-14.80,20240513,4395,13.99,20250409,0.08,Y,130580,500,77 억,,6609719,N,N,0,N,00,N
+20250513,140800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5070,20,2,0.40,34759890,6884,97.19,5090,5110,5000,6560,3540,5050,5049.37,42.92,0,53,5116,5082,5036,5002,4956,5100,5020,77,1510,500,3630,10,1,15400000,781,5.72,0.77,12,0.04,887.00,6553.00,6030,20240430,-15.92,4395,20250409,15.36,5110,-0.78,20250513,4395,15.36,20250409,5880,-13.78,20240513,4395,15.36,20250409,0.08,Y,130580,500,77 억,,6609719,N,N,0,N,00,N
+20250513,130801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5060,10,2,0.20,33097580,6556,92.56,5090,5110,5000,6560,3540,5050,5048.44,42.92,0,34,5116,5082,5036,5002,4956,5100,5020,77,1510,500,3630,10,1,15400000,779,5.70,0.77,12,0.04,887.00,6553.00,6030,20240430,-16.09,4395,20250409,15.13,5110,-0.98,20250513,4395,15.13,20250409,5880,-13.95,20240513,4395,15.13,20250409,0.08,Y,130580,500,77 억,,6609719,N,N,0,N,00,N
+20250513,120804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5040,-10,5,-0.20,24904980,4934,69.66,5090,5110,5000,6560,3540,5050,5047.62,42.92,0,512,5116,5082,5036,5002,4956,5100,5020,77,1510,500,3630,10,1,15400000,776,5.68,0.77,12,0.03,887.00,6553.00,6030,20240430,-16.42,4395,20250409,14.68,5110,-1.37,20250513,4395,14.68,20250409,5880,-14.29,20240513,4395,14.68,20250409,0.08,Y,130580,500,77 억,,6609719,N,N,0,N,00,N
+20250513,110803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5050,0,3,0.00,24416100,4837,68.29,5090,5110,5000,6560,3540,5050,5047.78,42.92,0,535,5116,5082,5036,5002,4956,5100,5020,77,1510,500,3630,10,1,15400000,778,5.69,0.77,12,0.03,887.00,6553.00,6030,20240430,-16.25,4395,20250409,14.90,5110,-1.17,20250513,4395,14.90,20250409,5880,-14.12,20240513,4395,14.90,20250409,0.08,Y,130580,500,77 억,,6609719,N,N,0,N,00,N
+20250513,100805,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5090,40,2,0.79,11483120,2267,32.01,5090,5110,5050,6560,3540,5050,5065.34,42.92,0,-210,5116,5082,5036,5002,4956,5100,5020,77,1510,500,3630,10,1,15400000,784,5.74,0.78,12,0.01,887.00,6553.00,6030,20240430,-15.59,4395,20250409,15.81,5110,-0.39,20250513,4395,15.81,20250409,5880,-13.44,20240513,4395,15.81,20250409,0.08,Y,130580,500,77 억,,6609719,N,N,0,N,00,N
+20250513,090807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5110,60,2,1.19,544880,107,1.51,5090,5110,5080,6560,3540,5050,5092.34,42.92,0,-2,5116,5082,5036,5002,4956,5100,5020,77,1510,500,3630,10,1,15400000,787,5.76,0.78,12,0.00,887.00,6553.00,6030,20240430,-15.26,4395,20250409,16.27,5110,0.00,20250513,4395,16.27,20250409,5880,-13.10,20240513,4395,16.27,20250409,0.08,Y,130580,500,77 억,,6609719,N,N,0,N,00,N
 20250512,160748,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5050,50,2,1.00,35556480,7083,39.70,5000,5070,4990,6500,3500,5000,5019.97,42.93,0,63,5200,5100,4990,4890,4780,5045,4835,77,1500,500,3600,10,1,15400000,778,5.69,0.77,12,0.05,887.00,6553.00,6030,20240430,-16.25,4395,20250409,14.90,5090,-0.79,20250508,4395,14.90,20250409,5880,-14.12,20240513,4395,14.90,20250409,0.09,Y,130580,500,77 억,,6610803,N,N,0,N,00,N
 20250512,150756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5040,40,2,0.80,33385450,6653,37.29,5000,5070,4990,6500,3500,5000,5018.10,42.93,0,66,5200,5100,4990,4890,4780,5045,4835,77,1500,500,3600,10,1,15400000,776,5.68,0.77,12,0.04,887.00,6553.00,6030,20240430,-16.42,4395,20250409,14.68,5090,-0.98,20250508,4395,14.68,20250409,5880,-14.29,20240513,4395,14.68,20250409,0.09,Y,130580,500,77 억,,6610803,N,N,0,N,00,N
 20250512,140755,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5040,40,2,0.80,27913220,5570,31.22,5000,5060,4990,6500,3500,5000,5011.35,42.93,0,62,5200,5100,4990,4890,4780,5045,4835,77,1500,500,3600,10,1,15400000,776,5.68,0.77,12,0.04,887.00,6553.00,6030,20240430,-16.42,4395,20250409,14.68,5090,-0.98,20250508,4395,14.68,20250409,5880,-14.29,20240513,4395,14.68,20250409,0.09,Y,130580,500,77 억,,6610803,N,N,0,N,00,N
diff --git a/130660/price/prices-20250501.csv b/130660/price/prices-20250501.csv
index cdd3689e0b49..384124f40234 100644
--- a/130660/price/prices-20250501.csv
+++ b/130660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160750,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10990,-160,5,-1.43,2555181030,231884,49.28,11160,11160,10900,14490,7810,11150,11019.22,2.58,0,-4192,11616,11382,11206,10972,10796,11500,11090,163,3340,500,7130,10,1,32600000,3583,30.87,3.09,12,0.71,356.00,3552.00,19500,20240718,-43.64,7560,20240429,45.37,13570,-19.01,20250120,8720,26.03,20250409,19500,-43.64,20240718,7720,42.36,20240513,4.12,Y,130660,500,163 억,,839677,N,N,30483,N,00,N
+20250513,150800,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11040,-110,5,-0.99,2435256200,220994,46.97,11160,11160,10900,14490,7810,11150,11019.56,2.58,0,-4840,11616,11382,11206,10972,10796,11500,11090,163,3340,500,7130,10,1,32600000,3599,31.01,3.11,12,0.68,356.00,3552.00,19500,20240718,-43.38,7560,20240429,46.03,13570,-18.64,20250120,8720,26.61,20250409,19500,-43.38,20240718,7720,43.01,20240513,4.12,Y,130660,500,163 억,,839677,N,N,37391,N,00,N
+20250513,140801,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10980,-170,5,-1.52,2192652760,198942,42.28,11160,11160,10900,14490,7810,11150,11021.57,2.58,0,-10398,11616,11382,11206,10972,10796,11500,11090,163,3340,500,7130,10,1,32600000,3579,30.84,3.09,12,0.61,356.00,3552.00,19500,20240718,-43.69,7560,20240429,45.24,13570,-19.09,20250120,8720,25.92,20250409,19500,-43.69,20240718,7720,42.23,20240513,4.12,Y,130660,500,163 억,,839677,N,N,37391,N,00,N
+20250513,130801,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10980,-170,5,-1.52,2065550760,187367,39.82,11160,11160,10900,14490,7810,11150,11024.09,2.58,0,-8999,11616,11382,11206,10972,10796,11500,11090,163,3340,500,7130,10,1,32600000,3579,30.84,3.09,12,0.57,356.00,3552.00,19500,20240718,-43.69,7560,20240429,45.24,13570,-19.09,20250120,8720,25.92,20250409,19500,-43.69,20240718,7720,42.23,20240513,4.12,Y,130660,500,163 억,,839677,N,N,37391,N,00,N
+20250513,120804,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11030,-120,5,-1.08,1843228990,167130,35.52,11160,11160,10900,14490,7810,11150,11028.71,2.58,0,-14249,11616,11382,11206,10972,10796,11500,11090,163,3340,500,7130,10,1,32600000,3596,30.98,3.11,12,0.51,356.00,3552.00,19500,20240718,-43.44,7560,20240429,45.90,13570,-18.72,20250120,8720,26.49,20250409,19500,-43.44,20240718,7720,42.88,20240513,4.12,Y,130660,500,163 억,,839677,N,N,37391,N,00,N
+20250513,110803,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10970,-180,5,-1.61,1613813490,146238,31.08,11160,11160,10900,14490,7810,11150,11035.53,2.58,0,-13740,11616,11382,11206,10972,10796,11500,11090,163,3340,500,7130,10,1,32600000,3576,30.81,3.09,12,0.45,356.00,3552.00,19500,20240718,-43.74,7560,20240429,45.11,13570,-19.16,20250120,8720,25.80,20250409,19500,-43.74,20240718,7720,42.10,20240513,4.12,Y,130660,500,163 억,,839677,N,N,37391,N,00,N
+20250513,100805,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11120,-30,5,-0.27,873446915,78974,16.79,11160,11160,10900,14490,7810,11150,11059.93,2.58,0,5310,11616,11382,11206,10972,10796,11500,11090,163,3340,500,7130,10,1,32600000,3625,31.24,3.13,12,0.24,356.00,3552.00,19500,20240718,-42.97,7560,20240429,47.09,13570,-18.05,20250120,8720,27.52,20250409,19500,-42.97,20240718,7720,44.04,20240513,4.12,Y,130660,500,163 억,,839677,N,N,37391,N,00,N
+20250513,090807,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11000,-150,5,-1.35,287249290,25975,5.52,11160,11160,11000,14490,7810,11150,11058.68,2.58,0,-3338,11616,11382,11206,10972,10796,11500,11090,163,3340,500,7130,10,1,32600000,3586,30.90,3.10,12,0.08,356.00,3552.00,19500,20240718,-43.59,7560,20240429,45.50,13570,-18.94,20250120,8720,26.15,20250409,19500,-43.59,20240718,7720,42.49,20240513,4.12,Y,130660,500,163 억,,839677,N,N,37391,N,00,N
 20250512,160748,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11150,260,2,2.39,5296468870,470499,184.34,11140,11440,11030,14150,7630,10890,11257.14,2.60,0,-2353,11390,11140,10930,10680,10470,11035,10575,163,3260,500,6960,10,1,32600000,3635,31.32,3.14,12,1.44,356.00,3552.00,19500,20240718,-42.82,7060,20240426,57.93,13570,-17.83,20250120,8720,27.87,20250409,19500,-42.82,20240718,7720,44.43,20240513,4.00,Y,130660,500,163 억,,846283,N,N,37391,N,00,N
 20250512,150756,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11120,230,2,2.11,5168158495,458971,179.83,11140,11440,11030,14150,7630,10890,11260.32,2.60,0,-2060,11390,11140,10930,10680,10470,11035,10575,163,3260,500,6960,10,1,32600000,3625,31.24,3.13,12,1.41,356.00,3552.00,19500,20240718,-42.97,7060,20240426,57.51,13570,-18.05,20250120,8720,27.52,20250409,19500,-42.97,20240718,7720,44.04,20240513,4.00,Y,130660,500,163 억,,846283,N,N,35725,N,00,N
 20250512,140755,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11160,270,2,2.48,4689881725,415984,162.98,11140,11440,11030,14150,7630,10890,11274.19,2.60,0,7795,11390,11140,10930,10680,10470,11035,10575,163,3260,500,6960,10,1,32600000,3638,31.35,3.14,12,1.28,356.00,3552.00,19500,20240718,-42.77,7060,20240426,58.07,13570,-17.76,20250120,8720,27.98,20250409,19500,-42.77,20240718,7720,44.56,20240513,4.00,Y,130660,500,163 억,,846283,N,N,35725,N,00,N
diff --git a/130740/price/prices-20250501.csv b/130740/price/prices-20250501.csv
index 22dc9314d921..bf3ef6d27b5b 100644
--- a/130740/price/prices-20250501.csv
+++ b/130740/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1911,31,2,1.65,73929162,38853,237.97,1880,1918,1880,2440,1316,1880,1902.79,1.52,0,1278,1923,1901,1867,1845,1811,1912,1856,56,560,500,1310,1,1,11276679,215,14.26,0.33,12,0.34,134.00,5852.00,2490,20240430,-23.25,1601,20241203,19.36,2245,-14.88,20250102,1606,18.99,20250325,2485,-23.10,20240520,1601,19.36,20241203,0.07,Y,130740,500,56 억,,171047,N,N,1025,N,00,N
+20250513,150800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1912,32,2,1.70,73049422,38392,235.14,1880,1918,1880,2440,1316,1880,1902.73,1.52,0,1278,1923,1901,1867,1845,1811,1912,1856,56,560,500,1310,1,1,11276679,216,14.27,0.33,12,0.34,134.00,5852.00,2490,20240430,-23.21,1601,20241203,19.43,2245,-14.83,20250102,1606,19.05,20250325,2485,-23.06,20240520,1601,19.43,20241203,0.07,Y,130740,500,56 억,,171047,N,N,466,N,00,N
+20250513,140801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1908,28,2,1.49,66007139,34703,212.55,1880,1918,1880,2440,1316,1880,1902.06,1.52,0,-421,1923,1901,1867,1845,1811,1912,1856,56,560,500,1310,1,1,11276679,215,14.24,0.33,12,0.31,134.00,5852.00,2490,20240430,-23.37,1601,20241203,19.18,2245,-15.01,20250102,1606,18.80,20250325,2485,-23.22,20240520,1601,19.18,20241203,0.07,Y,130740,500,56 억,,171047,N,N,466,N,00,N
+20250513,130802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1910,30,2,1.60,65222140,34292,210.03,1880,1918,1880,2440,1316,1880,1901.96,1.52,0,-773,1923,1901,1867,1845,1811,1912,1856,56,560,500,1310,1,1,11276679,215,14.25,0.33,12,0.30,134.00,5852.00,2490,20240430,-23.29,1601,20241203,19.30,2245,-14.92,20250102,1606,18.93,20250325,2485,-23.14,20240520,1601,19.30,20241203,0.07,Y,130740,500,56 억,,171047,N,N,466,N,00,N
+20250513,120804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1915,35,2,1.86,60511959,31821,194.90,1880,1918,1880,2440,1316,1880,1901.64,1.52,0,-612,1923,1901,1867,1845,1811,1912,1856,56,560,500,1310,1,1,11276679,216,14.29,0.33,12,0.28,134.00,5852.00,2490,20240430,-23.09,1601,20241203,19.61,2245,-14.70,20250102,1606,19.24,20250325,2485,-22.94,20240520,1601,19.61,20241203,0.07,Y,130740,500,56 억,,171047,N,N,466,N,00,N
+20250513,110803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1896,16,2,0.85,6226109,3290,20.15,1880,1918,1880,2440,1316,1880,1892.43,1.52,0,-221,1923,1901,1867,1845,1811,1912,1856,56,560,500,1310,1,1,11276679,214,14.15,0.32,12,0.03,134.00,5852.00,2490,20240430,-23.86,1601,20241203,18.43,2245,-15.55,20250102,1606,18.06,20250325,2485,-23.70,20240520,1601,18.43,20241203,0.07,Y,130740,500,56 억,,171047,N,N,466,N,00,N
+20250513,100805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1902,22,2,1.17,2889906,1528,9.36,1880,1918,1880,2440,1316,1880,1891.30,1.52,0,-556,1923,1901,1867,1845,1811,1912,1856,56,560,500,1310,1,1,11276679,214,14.19,0.33,12,0.01,134.00,5852.00,2490,20240430,-23.61,1601,20241203,18.80,2245,-15.28,20250102,1606,18.43,20250325,2485,-23.46,20240520,1601,18.80,20241203,0.07,Y,130740,500,56 억,,171047,N,N,466,N,00,N
+20250513,090808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1890,10,2,0.53,931454,493,3.02,1880,1918,1880,2440,1316,1880,1889.36,1.52,0,100,1923,1901,1867,1845,1811,1912,1856,56,560,500,1310,1,1,11276679,213,14.10,0.32,12,0.00,134.00,5852.00,2490,20240430,-24.10,1601,20241203,18.05,2245,-15.81,20250102,1606,17.68,20250325,2485,-23.94,20240520,1601,18.05,20241203,0.07,Y,130740,500,56 억,,171047,N,N,466,N,00,N
 20250512,160748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1880,20,2,1.08,30057760,16049,136.55,1833,1889,1833,2415,1302,1860,1872.87,1.46,0,6538,1918,1888,1859,1829,1800,1874,1815,56,555,500,1300,1,1,11276679,212,14.03,0.32,12,0.14,134.00,5852.00,2500,20240426,-24.80,1601,20241203,17.43,2245,-16.26,20250102,1606,17.06,20250325,2485,-24.35,20240520,1601,17.43,20241203,0.07,Y,130740,500,56 억,,164435,N,N,466,N,00,N
 20250512,150757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1880,20,2,1.08,29679880,15848,134.84,1833,1889,1833,2415,1302,1860,1872.78,1.46,0,6488,1918,1888,1859,1829,1800,1874,1815,56,555,500,1300,1,1,11276679,212,14.03,0.32,12,0.14,134.00,5852.00,2500,20240426,-24.80,1601,20241203,17.43,2245,-16.26,20250102,1606,17.06,20250325,2485,-24.35,20240520,1601,17.43,20241203,0.07,Y,130740,500,56 억,,164435,N,N,793,N,00,N
 20250512,140755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1880,20,2,1.08,28019140,14961,127.30,1833,1889,1833,2415,1302,1860,1872.81,1.46,0,6060,1918,1888,1859,1829,1800,1874,1815,56,555,500,1300,1,1,11276679,212,14.03,0.32,12,0.13,134.00,5852.00,2500,20240426,-24.80,1601,20241203,17.43,2245,-16.26,20250102,1606,17.06,20250325,2485,-24.35,20240520,1601,17.43,20241203,0.07,Y,130740,500,56 억,,164435,N,N,793,N,00,N
diff --git a/131030/price/prices-20250501.csv b/131030/price/prices-20250501.csv
index 03c31124b4a5..2f9fa246837e 100644
--- a/131030/price/prices-20250501.csv
+++ b/131030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,50,2,0.79,536167695,82749,262.22,6350,6600,6340,8260,4460,6360,6479.45,3.49,0,16531,6500,6430,6370,6300,6240,6400,6270,83,1900,500,4070,10,1,16153162,1035,10.05,0.69,12,0.51,638.00,9244.00,10430,20240710,-38.54,4855,20241210,32.03,7860,-18.45,20250205,5610,14.26,20250409,10430,-38.54,20240710,4855,32.03,20241210,6.57,Y,131030,500,82 억,,563345,N,N,4601,N,00,N
+20250513,150801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,70,2,1.10,506847845,78179,247.74,6350,6600,6340,8260,4460,6360,6483.17,3.49,0,16868,6500,6430,6370,6300,6240,6400,6270,83,1900,500,4070,10,1,16153162,1039,10.08,0.70,12,0.48,638.00,9244.00,10430,20240710,-38.35,4855,20241210,32.44,7860,-18.19,20250205,5610,14.62,20250409,10430,-38.35,20240710,4855,32.44,20241210,6.57,Y,131030,500,82 억,,563345,N,N,2933,N,00,N
+20250513,140801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,70,2,1.10,462332575,71248,225.78,6350,6600,6340,8260,4460,6360,6489.06,3.49,0,15858,6500,6430,6370,6300,6240,6400,6270,83,1900,500,4070,10,1,16153162,1039,10.08,0.70,12,0.44,638.00,9244.00,10430,20240710,-38.35,4855,20241210,32.44,7860,-18.19,20250205,5610,14.62,20250409,10430,-38.35,20240710,4855,32.44,20241210,6.57,Y,131030,500,82 억,,563345,N,N,2933,N,00,N
+20250513,130802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,110,2,1.73,448352155,69081,218.91,6350,6600,6340,8260,4460,6360,6490.24,3.49,0,17382,6500,6430,6370,6300,6240,6400,6270,83,1900,500,4070,10,1,16153162,1045,10.14,0.70,12,0.43,638.00,9244.00,10430,20240710,-37.97,4855,20241210,33.26,7860,-17.68,20250205,5610,15.33,20250409,10430,-37.97,20240710,4855,33.26,20241210,6.57,Y,131030,500,82 억,,563345,N,N,2933,N,00,N
+20250513,120805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,100,2,1.57,429347780,66145,209.60,6350,6600,6340,8260,4460,6360,6491.01,3.49,0,17899,6500,6430,6370,6300,6240,6400,6270,83,1900,500,4070,10,1,16153162,1043,10.13,0.70,12,0.41,638.00,9244.00,10430,20240710,-38.06,4855,20241210,33.06,7860,-17.81,20250205,5610,15.15,20250409,10430,-38.06,20240710,4855,33.06,20241210,6.57,Y,131030,500,82 억,,563345,N,N,2933,N,00,N
+20250513,110803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,130,2,2.04,384823700,59258,187.78,6350,6600,6340,8260,4460,6360,6494.04,3.49,0,15925,6500,6430,6370,6300,6240,6400,6270,83,1900,500,4070,10,1,16153162,1048,10.17,0.70,12,0.37,638.00,9244.00,10430,20240710,-37.78,4855,20241210,33.68,7860,-17.43,20250205,5610,15.69,20250409,10430,-37.78,20240710,4855,33.68,20241210,6.57,Y,131030,500,82 억,,563345,N,N,2933,N,00,N
+20250513,100805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,150,2,2.36,214532730,33201,105.21,6350,6540,6340,8260,4460,6360,6461.63,3.49,0,11491,6500,6430,6370,6300,6240,6400,6270,83,1900,500,4070,10,1,16153162,1052,10.20,0.70,12,0.21,638.00,9244.00,10430,20240710,-37.58,4855,20241210,34.09,7860,-17.18,20250205,5610,16.04,20250409,10430,-37.58,20240710,4855,34.09,20241210,6.57,Y,131030,500,82 억,,563345,N,N,2933,N,00,N
+20250513,090808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,60,2,0.94,7958600,1249,3.96,6350,6420,6340,8260,4460,6360,6371.98,3.49,0,671,6500,6430,6370,6300,6240,6400,6270,83,1900,500,4070,10,1,16153162,1037,10.06,0.69,12,0.01,638.00,9244.00,10430,20240710,-38.45,4855,20241210,32.23,7860,-18.32,20250205,5610,14.44,20250409,10430,-38.45,20240710,4855,32.23,20241210,6.57,Y,131030,500,82 억,,563345,N,N,2933,N,00,N
 20250512,160748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6360,-70,5,-1.09,198038150,31112,81.15,6430,6440,6310,8350,4510,6430,6365.33,3.47,0,-3144,6523,6476,6393,6346,6263,6500,6370,83,1920,500,4110,10,1,16153162,1027,9.97,0.69,12,0.19,638.00,9244.00,10430,20240710,-39.02,4855,20241210,31.00,7860,-19.08,20250205,5610,13.37,20250409,10430,-39.02,20240710,4855,31.00,20241210,6.60,Y,131030,500,82 억,,561182,N,N,2933,N,00,N
 20250512,150757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,-60,5,-0.93,190480640,29921,78.04,6430,6440,6310,8350,4510,6430,6366.12,3.47,0,-3631,6523,6476,6393,6346,6263,6500,6370,83,1920,500,4110,10,1,16153162,1029,9.98,0.69,12,0.19,638.00,9244.00,10430,20240710,-38.93,4855,20241210,31.20,7860,-18.96,20250205,5610,13.55,20250409,10430,-38.93,20240710,4855,31.20,20241210,6.60,Y,131030,500,82 억,,561182,N,N,3033,N,00,N
 20250512,140755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,-60,5,-0.93,168044410,26394,68.84,6430,6440,6310,8350,4510,6430,6366.77,3.47,0,-2949,6523,6476,6393,6346,6263,6500,6370,83,1920,500,4110,10,1,16153162,1029,9.98,0.69,12,0.16,638.00,9244.00,10430,20240710,-38.93,4855,20241210,31.20,7860,-18.96,20250205,5610,13.55,20250409,10430,-38.93,20240710,4855,31.20,20241210,6.60,Y,131030,500,82 억,,561182,N,N,3033,N,00,N
diff --git a/131090/price/prices-20250501.csv b/131090/price/prices-20250501.csv
index 205a32c85795..3088105670a5 100644
--- a/131090/price/prices-20250501.csv
+++ b/131090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160751,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,1077,581,829,0.00,2.61,0,0,829,829,829,829,829,829,829,44,248,100,0,1,1,40000000,332,2.41,0.14,12,0.00,344.00,5879.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1043952,N,N,0,N,00,N
+20250513,150801,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,1077,581,829,0.00,2.61,0,0,829,829,829,829,829,829,829,44,248,100,0,1,1,40000000,332,2.41,0.14,12,0.00,344.00,5879.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1043952,N,N,0,N,00,N
+20250513,140801,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,1077,581,829,0.00,2.61,0,0,829,829,829,829,829,829,829,44,248,100,0,1,1,40000000,332,2.41,0.14,12,0.00,344.00,5879.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1043952,N,N,0,N,00,N
+20250513,130802,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,1077,581,829,0.00,2.61,0,0,829,829,829,829,829,829,829,44,248,100,0,1,1,40000000,332,2.41,0.14,12,0.00,344.00,5879.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1043952,N,N,0,N,00,N
+20250513,120805,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,1077,581,829,0.00,2.61,0,0,829,829,829,829,829,829,829,44,248,100,0,1,1,40000000,332,2.41,0.14,12,0.00,344.00,5879.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1043952,N,N,0,N,00,N
+20250513,110804,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,1077,581,829,0.00,2.61,0,0,829,829,829,829,829,829,829,44,248,100,0,1,1,40000000,332,2.41,0.14,12,0.00,344.00,5879.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1043952,N,N,0,N,00,N
+20250513,100806,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,1077,581,829,0.00,2.61,0,0,829,829,829,829,829,829,829,44,248,100,0,1,1,40000000,332,2.41,0.14,12,0.00,344.00,5879.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1043952,N,N,0,N,00,N
+20250513,090808,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,1077,581,829,0.00,2.61,0,0,829,829,829,829,829,829,829,44,248,100,0,1,1,40000000,332,2.41,0.14,12,0.00,344.00,5879.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1043952,N,N,0,N,00,N
 20250512,160749,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,1077,581,829,0.00,2.61,0,0,829,829,829,829,829,829,829,44,248,100,0,1,1,40000000,332,2.41,0.14,12,0.00,344.00,5879.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1043952,N,N,0,N,00,N
 20250512,150757,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,1077,581,829,0.00,2.61,0,0,829,829,829,829,829,829,829,44,248,100,0,1,1,40000000,332,2.41,0.14,12,0.00,344.00,5879.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1043952,N,N,0,N,00,N
 20250512,140756,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,1077,581,829,0.00,2.61,0,0,829,829,829,829,829,829,829,44,248,100,0,1,1,40000000,332,2.41,0.14,12,0.00,344.00,5879.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1043952,N,N,0,N,00,N
diff --git a/131100/price/prices-20250501.csv b/131100/price/prices-20250501.csv
index fc77e3892aa8..74b9108f7956 100644
--- a/131100/price/prices-20250501.csv
+++ b/131100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160751,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1414,-13,5,-0.91,21630674,15275,48.97,1434,1443,1401,1855,999,1427,1416.08,0.00,0,926,1465,1445,1430,1410,1395,1456,1421,140,428,500,990,1,1,28048252,397,19.64,0.65,12,0.05,72.00,2188.00,2080,20240612,-32.02,1220,20250109,15.90,1734,-18.45,20250304,1220,15.90,20250109,2080,-32.02,20240612,1220,15.90,20250109,0.01,Y,131100,500,140 억,,0,N,N,1185,N,00,N
+20250513,150801,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1430,3,2,0.21,21292504,15036,48.20,1434,1443,1401,1855,999,1427,1416.10,0.00,0,926,1465,1445,1430,1410,1395,1456,1421,140,428,500,990,1,1,28048252,401,19.86,0.65,12,0.05,72.00,2188.00,2080,20240612,-31.25,1220,20250109,17.21,1734,-17.53,20250304,1220,17.21,20250109,2080,-31.25,20240612,1220,17.21,20250109,0.01,Y,131100,500,140 억,,0,N,N,2959,N,00,N
+20250513,140802,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1412,-15,5,-1.05,12592348,8889,28.50,1434,1443,1401,1855,999,1427,1416.62,0.00,0,-70,1465,1445,1430,1410,1395,1456,1421,140,428,500,990,1,1,28048252,396,19.61,0.65,12,0.03,72.00,2188.00,2080,20240612,-32.12,1220,20250109,15.74,1734,-18.57,20250304,1220,15.74,20250109,2080,-32.12,20240612,1220,15.74,20250109,0.01,Y,131100,500,140 억,,0,N,N,2959,N,00,N
+20250513,130803,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1413,-14,5,-0.98,11565128,8162,26.17,1434,1443,1401,1855,999,1427,1416.95,0.00,0,-91,1465,1445,1430,1410,1395,1456,1421,140,428,500,990,1,1,28048252,396,19.62,0.65,12,0.03,72.00,2188.00,2080,20240612,-32.07,1220,20250109,15.82,1734,-18.51,20250304,1220,15.82,20250109,2080,-32.07,20240612,1220,15.82,20250109,0.01,Y,131100,500,140 억,,0,N,N,2959,N,00,N
+20250513,120805,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1416,-11,5,-0.77,10724958,7568,24.26,1434,1443,1401,1855,999,1427,1417.15,0.00,0,-25,1465,1445,1430,1410,1395,1456,1421,140,428,500,990,1,1,28048252,397,19.67,0.65,12,0.03,72.00,2188.00,2080,20240612,-31.92,1220,20250109,16.07,1734,-18.34,20250304,1220,16.07,20250109,2080,-31.92,20240612,1220,16.07,20250109,0.01,Y,131100,500,140 억,,0,N,N,2959,N,00,N
+20250513,110804,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1418,-9,5,-0.63,8527179,6017,19.29,1434,1443,1401,1855,999,1427,1417.18,0.00,0,-336,1465,1445,1430,1410,1395,1456,1421,140,428,500,990,1,1,28048252,398,19.69,0.65,12,0.02,72.00,2188.00,2080,20240612,-31.83,1220,20250109,16.23,1734,-18.22,20250304,1220,16.23,20250109,2080,-31.83,20240612,1220,16.23,20250109,0.01,Y,131100,500,140 억,,0,N,N,2959,N,00,N
+20250513,100806,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1417,-10,5,-0.70,7881005,5561,17.83,1434,1443,1401,1855,999,1427,1417.19,0.00,0,-404,1465,1445,1430,1410,1395,1456,1421,140,428,500,990,1,1,28048252,397,19.68,0.65,12,0.02,72.00,2188.00,2080,20240612,-31.88,1220,20250109,16.15,1734,-18.28,20250304,1220,16.15,20250109,2080,-31.88,20240612,1220,16.15,20250109,0.01,Y,131100,500,140 억,,0,N,N,2959,N,00,N
+20250513,090808,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1402,-25,5,-1.75,2254707,1586,5.08,1434,1443,1401,1855,999,1427,1421.63,0.00,0,38,1465,1445,1430,1410,1395,1456,1421,140,428,500,990,1,1,28048252,393,19.47,0.64,12,0.01,72.00,2188.00,2080,20240612,-32.60,1220,20250109,14.92,1734,-19.15,20250304,1220,14.92,20250109,2080,-32.60,20240612,1220,14.92,20250109,0.01,Y,131100,500,140 억,,0,N,N,2959,N,00,N
 20250512,160749,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1427,4,2,0.28,44383465,31194,302.80,1423,1450,1415,1849,997,1423,1422.82,0.00,0,-197,1459,1440,1429,1410,1399,1435,1405,140,426,500,990,1,1,28048252,400,19.82,0.65,12,0.11,72.00,2188.00,2080,20240612,-31.39,1220,20250109,16.97,1734,-17.70,20250304,1220,16.97,20250109,2080,-31.39,20240612,1220,16.97,20250109,0.01,Y,131100,500,140 억,,0,N,N,2959,N,00,N
 20250512,150757,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1417,-6,5,-0.42,37478059,26319,255.47,1423,1450,1415,1849,997,1423,1423.99,0.00,0,1337,1459,1440,1429,1410,1399,1435,1405,140,426,500,990,1,1,28048252,397,19.68,0.65,12,0.09,72.00,2188.00,2080,20240612,-31.88,1220,20250109,16.15,1734,-18.28,20250304,1220,16.15,20250109,2080,-31.88,20240612,1220,16.15,20250109,0.01,Y,131100,500,140 억,,0,N,N,324,N,00,N
 20250512,140756,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1417,-6,5,-0.42,33744871,23684,229.90,1423,1450,1415,1849,997,1423,1424.80,0.00,0,2215,1459,1440,1429,1410,1399,1435,1405,140,426,500,990,1,1,28048252,397,19.68,0.65,12,0.08,72.00,2188.00,2080,20240612,-31.88,1220,20250109,16.15,1734,-18.28,20250304,1220,16.15,20250109,2080,-31.88,20240612,1220,16.15,20250109,0.01,Y,131100,500,140 억,,0,N,N,324,N,00,N
diff --git a/131180/price/prices-20250501.csv b/131180/price/prices-20250501.csv
index 7728e81f84fc..02730ed5cd2f 100644
--- a/131180/price/prices-20250501.csv
+++ b/131180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1068,2,2,0.19,41251667,38778,48.39,1066,1069,1056,1385,747,1066,1063.79,15.45,0,-355,1076,1071,1061,1056,1046,1073,1058,29,319,100,720,1,1,29350000,313,6.51,0.48,12,0.13,164.00,2229.00,1101,20240902,-3.00,750,20240805,42.40,1069,-0.09,20250513,820,30.24,20250102,1101,-3.00,20240902,750,42.40,20240805,0.24,Y,131180,100,29 억,,4534693,N,N,0,N,00,N
+20250513,150802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1068,2,2,0.19,39551979,37187,46.41,1066,1069,1056,1385,747,1066,1063.60,15.45,0,-349,1076,1071,1061,1056,1046,1073,1058,29,319,100,720,1,1,29350000,313,6.51,0.48,12,0.13,164.00,2229.00,1101,20240902,-3.00,750,20240805,42.40,1069,-0.09,20250513,820,30.24,20250102,1101,-3.00,20240902,750,42.40,20240805,0.24,Y,131180,100,29 억,,4534693,N,N,0,N,00,N
+20250513,140802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1065,-1,5,-0.09,37284769,35059,43.75,1066,1067,1056,1385,747,1066,1063.49,15.45,0,-373,1076,1071,1061,1056,1046,1073,1058,29,319,100,720,1,1,29350000,313,6.49,0.48,12,0.12,164.00,2229.00,1101,20240902,-3.27,750,20240805,42.00,1067,-0.19,20250513,820,29.88,20250102,1101,-3.27,20240902,750,42.00,20240805,0.24,Y,131180,100,29 억,,4534693,N,N,0,N,00,N
+20250513,130803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1067,1,2,0.09,36622519,34435,42.97,1066,1067,1056,1385,747,1066,1063.53,15.45,0,-401,1076,1071,1061,1056,1046,1073,1058,29,319,100,720,1,1,29350000,313,6.51,0.48,12,0.12,164.00,2229.00,1101,20240902,-3.09,750,20240805,42.27,1067,0.00,20250513,820,30.12,20250102,1101,-3.09,20240902,750,42.27,20240805,0.24,Y,131180,100,29 억,,4534693,N,N,0,N,00,N
+20250513,120805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1058,-8,5,-0.75,8637117,8153,10.17,1066,1066,1056,1385,747,1066,1059.38,15.45,0,-401,1076,1071,1061,1056,1046,1073,1058,29,319,100,720,1,1,29350000,311,6.45,0.47,12,0.03,164.00,2229.00,1101,20240902,-3.91,750,20240805,41.07,1066,0.00,20250512,820,29.02,20250102,1101,-3.91,20240902,750,41.07,20240805,0.24,Y,131180,100,29 억,,4534693,N,N,0,N,00,N
+20250513,110804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1058,-8,5,-0.75,7608569,7180,8.96,1066,1066,1056,1385,747,1066,1059.69,15.45,0,-401,1076,1071,1061,1056,1046,1073,1058,29,319,100,720,1,1,29350000,311,6.45,0.47,12,0.02,164.00,2229.00,1101,20240902,-3.91,750,20240805,41.07,1066,0.00,20250512,820,29.02,20250102,1101,-3.91,20240902,750,41.07,20240805,0.24,Y,131180,100,29 억,,4534693,N,N,0,N,00,N
+20250513,100806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1057,-9,5,-0.84,6786459,6402,7.99,1066,1066,1057,1385,747,1066,1060.05,15.45,0,-165,1076,1071,1061,1056,1046,1073,1058,29,319,100,720,1,1,29350000,310,6.45,0.47,12,0.02,164.00,2229.00,1101,20240902,-4.00,750,20240805,40.93,1066,0.00,20250512,820,28.90,20250102,1101,-4.00,20240902,750,40.93,20240805,0.24,Y,131180,100,29 억,,4534693,N,N,0,N,00,N
+20250513,090809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1066,0,3,0.00,109798,103,0.13,1066,1066,1066,1385,747,1066,1066.00,15.45,0,0,1076,1071,1061,1056,1046,1073,1058,29,319,100,720,1,1,29350000,313,6.50,0.48,12,0.00,164.00,2229.00,1101,20240902,-3.18,750,20240805,42.13,1066,0.00,20250512,820,30.00,20250102,1101,-3.18,20240902,750,42.13,20240805,0.24,Y,131180,100,29 억,,4534693,N,N,0,N,00,N
 20250512,160749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1066,6,2,0.57,84918873,80134,151.07,1059,1066,1051,1378,742,1060,1059.71,15.45,0,-506,1080,1070,1054,1044,1028,1075,1049,29,318,100,720,1,1,29350000,313,6.50,0.48,12,0.27,164.00,2229.00,1101,20240902,-3.18,750,20240805,42.13,1066,0.00,20250512,820,30.00,20250102,1101,-3.18,20240902,750,42.13,20240805,0.24,Y,131180,100,29 억,,4534402,N,N,0,N,00,N
 20250512,150758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1056,-4,5,-0.38,80212029,75703,142.72,1059,1066,1051,1378,742,1060,1059.56,15.45,0,-505,1080,1070,1054,1044,1028,1075,1049,29,318,100,720,1,1,29350000,310,6.44,0.47,12,0.26,164.00,2229.00,1101,20240902,-4.09,750,20240805,40.80,1066,-0.94,20250512,820,28.78,20250102,1101,-4.09,20240902,750,40.80,20240805,0.24,Y,131180,100,29 억,,4534402,N,N,0,N,00,N
 20250512,140756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1055,-5,5,-0.47,75949777,71655,135.09,1059,1066,1051,1378,742,1060,1059.94,15.45,0,-521,1080,1070,1054,1044,1028,1075,1049,29,318,100,720,1,1,29350000,310,6.43,0.47,12,0.24,164.00,2229.00,1101,20240902,-4.18,750,20240805,40.67,1066,-1.03,20250512,820,28.66,20250102,1101,-4.18,20240902,750,40.67,20240805,0.24,Y,131180,100,29 억,,4534402,N,N,0,N,00,N
diff --git a/131220/price/prices-20250501.csv b/131220/price/prices-20250501.csv
index ad674c29c579..83cc8900d1f9 100644
--- a/131220/price/prices-20250501.csv
+++ b/131220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160752,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4935,-225,5,-4.36,26415581795,4674648,1969.62,5120,6040,4925,6700,3620,5160,5651.86,2.53,0,-27279,5420,5290,5090,4960,4760,5355,5025,37,1540,500,3500,5,1,7454490,368,13.67,0.81,12,62.71,361.00,6109.00,7520,20240820,-34.38,4080,20250409,20.96,6040,-18.29,20250513,4080,20.96,20250409,7520,-34.38,20240820,4080,20.96,20250409,1.90,Y,131220,500,37 억,,188822,N,N,306,N,00,N
+20250513,150802,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5040,-120,5,-2.33,25752274520,4541188,1913.38,5120,6040,4925,6700,3620,5160,5670.82,2.53,0,-37848,5420,5290,5090,4960,4760,5355,5025,37,1540,500,3500,10,1,7454490,376,13.96,0.83,12,60.92,361.00,6109.00,7520,20240820,-32.98,4080,20250409,23.53,6040,-16.56,20250513,4080,23.53,20250409,7520,-32.98,20240820,4080,23.53,20250409,1.90,Y,131220,500,37 억,,188822,N,N,678,N,00,N
+20250513,140802,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5630,470,2,9.11,2683238790,506738,213.51,5120,5630,4925,6700,3620,5160,5295.12,2.53,0,-23103,5420,5290,5090,4960,4760,5355,5025,37,1540,500,3500,10,1,7454490,420,15.60,0.92,12,6.80,361.00,6109.00,7520,20240820,-25.13,4080,20250409,37.99,5840,-3.60,20250421,4080,37.99,20250409,7520,-25.13,20240820,4080,37.99,20250409,1.90,Y,131220,500,37 억,,188822,Y,N,678,N,00,N
+20250513,130803,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5010,-150,5,-2.91,523795385,104803,44.16,5120,5130,4925,6700,3620,5160,4997.90,2.53,0,-9133,5420,5290,5090,4960,4760,5355,5025,37,1540,500,3500,10,1,7454490,373,13.88,0.82,12,1.41,361.00,6109.00,7520,20240820,-33.38,4080,20250409,22.79,5840,-14.21,20250421,4080,22.79,20250409,7520,-33.38,20240820,4080,22.79,20250409,1.90,Y,131220,500,37 억,,188822,N,N,678,N,00,N
+20250513,120806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5020,-140,5,-2.71,500614255,100184,42.21,5120,5130,4925,6700,3620,5160,4996.95,2.53,0,-9970,5420,5290,5090,4960,4760,5355,5025,37,1540,500,3500,10,1,7454490,374,13.91,0.82,12,1.34,361.00,6109.00,7520,20240820,-33.24,4080,20250409,23.04,5840,-14.04,20250421,4080,23.04,20250409,7520,-33.24,20240820,4080,23.04,20250409,1.90,Y,131220,500,37 억,,188822,N,N,678,N,00,N
+20250513,110804,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5010,-150,5,-2.91,492604475,98585,41.54,5120,5130,4925,6700,3620,5160,4996.75,2.53,0,-10302,5420,5290,5090,4960,4760,5355,5025,37,1540,500,3500,10,1,7454490,373,13.88,0.82,12,1.32,361.00,6109.00,7520,20240820,-33.38,4080,20250409,22.79,5840,-14.21,20250421,4080,22.79,20250409,7520,-33.38,20240820,4080,22.79,20250409,1.90,Y,131220,500,37 억,,188822,N,N,678,N,00,N
+20250513,100806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5070,-90,5,-1.74,441503995,88451,37.27,5120,5130,4925,6700,3620,5160,4991.51,2.53,0,-10684,5420,5290,5090,4960,4760,5355,5025,37,1540,500,3500,10,1,7454490,378,14.04,0.83,12,1.19,361.00,6109.00,7520,20240820,-32.58,4080,20250409,24.26,5840,-13.18,20250421,4080,24.26,20250409,7520,-32.58,20240820,4080,24.26,20250409,1.90,Y,131220,500,37 억,,188822,N,N,678,N,00,N
+20250513,090809,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4965,-195,5,-3.78,209208450,41697,17.57,5120,5130,4960,6700,3620,5160,5017.35,2.53,0,-12106,5420,5290,5090,4960,4760,5355,5025,37,1540,500,3500,5,1,7454490,370,13.75,0.81,12,0.56,361.00,6109.00,7520,20240820,-33.98,4080,20250409,21.69,5840,-14.98,20250421,4080,21.69,20250409,7520,-33.98,20240820,4080,21.69,20250409,1.90,Y,131220,500,37 억,,188822,N,N,678,N,00,N
 20250512,160749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5160,270,2,5.52,1179562835,231025,692.31,4890,5220,4890,6350,3425,4890,5105.10,2.24,0,23004,5050,4970,4910,4830,4770,4940,4800,37,1460,500,3320,10,1,7454490,385,14.29,0.84,12,3.10,361.00,6109.00,7520,20240820,-31.38,4080,20250409,26.47,5840,-11.64,20250421,4080,26.47,20250409,7520,-31.38,20240820,4080,26.47,20250409,1.91,Y,131220,500,37 억,,166699,N,N,678,N,00,N
 20250512,150758,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5160,270,2,5.52,1071494415,209982,629.25,4890,5220,4890,6350,3425,4890,5102.79,2.24,0,19706,5050,4970,4910,4830,4770,4940,4800,37,1460,500,3320,10,1,7454490,385,14.29,0.84,12,2.82,361.00,6109.00,7520,20240820,-31.38,4080,20250409,26.47,5840,-11.64,20250421,4080,26.47,20250409,7520,-31.38,20240820,4080,26.47,20250409,1.91,Y,131220,500,37 억,,166699,N,N,1518,N,00,N
 20250512,140756,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5120,230,2,4.70,656441970,129759,388.85,4890,5150,4890,6350,3425,4890,5058.93,2.24,0,17575,5050,4970,4910,4830,4770,4940,4800,37,1460,500,3320,10,1,7454490,382,14.18,0.84,12,1.74,361.00,6109.00,7520,20240820,-31.91,4080,20250409,25.49,5840,-12.33,20250421,4080,25.49,20250409,7520,-31.91,20240820,4080,25.49,20250409,1.91,Y,131220,500,37 억,,166699,N,N,1518,N,00,N
diff --git a/131290/price/prices-20250501.csv b/131290/price/prices-20250501.csv
index 09b94d5cd6c2..c726795c05b1 100644
--- a/131290/price/prices-20250501.csv
+++ b/131290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160752,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,45700,250,2,0.55,1744969175,37884,105.38,46950,47000,45050,59000,31850,45450,46061.25,6.86,0,-343,46583,46016,44933,44366,43283,46300,44650,55,13550,500,32720,50,1,11061429,5055,11.90,1.45,12,0.34,3840.00,31609.00,87800,20240503,-47.95,35000,20241209,30.57,54600,-16.30,20250321,38950,17.33,20250409,78300,-41.63,20240523,35000,30.57,20241209,1.35,Y,131290,500,55 억,,758541,N,N,933,N,00,N
+20250513,150802,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46000,550,2,1.21,1652894800,35875,99.79,46950,47000,45050,59000,31850,45450,46073.72,6.86,0,-1109,46583,46016,44933,44366,43283,46300,44650,55,13550,500,32720,50,1,11061429,5088,11.98,1.46,12,0.32,3840.00,31609.00,87800,20240503,-47.61,35000,20241209,31.43,54600,-15.75,20250321,38950,18.10,20250409,78300,-41.25,20240523,35000,31.43,20241209,1.35,Y,131290,500,55 억,,758541,N,N,906,N,00,N
+20250513,140802,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46000,550,2,1.21,1448431775,31426,87.41,46950,47000,45050,59000,31850,45450,46090.24,6.86,0,-1175,46583,46016,44933,44366,43283,46300,44650,55,13550,500,32720,50,1,11061429,5088,11.98,1.46,12,0.28,3840.00,31609.00,87800,20240503,-47.61,35000,20241209,31.43,54600,-15.75,20250321,38950,18.10,20250409,78300,-41.25,20240523,35000,31.43,20241209,1.35,Y,131290,500,55 억,,758541,N,N,906,N,00,N
+20250513,130803,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46200,750,2,1.65,1271418425,27580,76.72,46950,47000,45050,59000,31850,45450,46099.29,6.86,0,-1637,46583,46016,44933,44366,43283,46300,44650,55,13550,500,32720,50,1,11061429,5110,12.03,1.46,12,0.25,3840.00,31609.00,87800,20240503,-47.38,35000,20241209,32.00,54600,-15.38,20250321,38950,18.61,20250409,78300,-41.00,20240523,35000,32.00,20241209,1.35,Y,131290,500,55 억,,758541,N,N,906,N,00,N
+20250513,120806,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46150,700,2,1.54,1148608925,24918,69.31,46950,47000,45050,59000,31850,45450,46095.55,6.86,0,-931,46583,46016,44933,44366,43283,46300,44650,55,13550,500,32720,50,1,11061429,5105,12.02,1.46,12,0.23,3840.00,31609.00,87800,20240503,-47.44,35000,20241209,31.86,54600,-15.48,20250321,38950,18.49,20250409,78300,-41.06,20240523,35000,31.86,20241209,1.35,Y,131290,500,55 억,,758541,N,N,906,N,00,N
+20250513,110805,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46400,950,2,2.09,942147950,20440,56.86,46950,47000,45050,59000,31850,45450,46093.34,6.86,0,-856,46583,46016,44933,44366,43283,46300,44650,55,13550,500,32720,50,1,11061429,5133,12.08,1.47,12,0.18,3840.00,31609.00,87800,20240503,-47.15,35000,20241209,32.57,54600,-15.02,20250321,38950,19.13,20250409,78300,-40.74,20240523,35000,32.57,20241209,1.35,Y,131290,500,55 억,,758541,N,N,906,N,00,N
+20250513,100807,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,45800,350,2,0.77,737084050,15996,44.49,46950,47000,45050,59000,31850,45450,46079.27,6.86,0,-2421,46583,46016,44933,44366,43283,46300,44650,55,13550,500,32720,50,1,11061429,5066,11.93,1.45,12,0.14,3840.00,31609.00,87800,20240503,-47.84,35000,20241209,30.86,54600,-16.12,20250321,38950,17.59,20250409,78300,-41.51,20240523,35000,30.86,20241209,1.35,Y,131290,500,55 억,,758541,N,N,906,N,00,N
+20250513,090809,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46300,850,2,1.87,277502350,5962,16.58,46950,47000,45950,59000,31850,45450,46545.18,6.86,0,-1258,46583,46016,44933,44366,43283,46300,44650,55,13550,500,32720,50,1,11061429,5121,12.06,1.46,12,0.05,3840.00,31609.00,87800,20240503,-47.27,35000,20241209,32.29,54600,-15.20,20250321,38950,18.87,20250409,78300,-40.87,20240523,35000,32.29,20241209,1.35,Y,131290,500,55 억,,758541,N,N,906,N,00,N
 20250512,160750,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,45450,1450,2,3.30,1614770950,35951,98.78,44500,45500,43850,57200,30800,44000,44915.88,6.74,0,13679,45100,44550,43950,43400,42800,44250,43100,55,13200,500,31680,50,1,11061429,5027,11.84,1.44,12,0.33,3840.00,31609.00,87800,20240503,-48.23,35000,20241209,29.86,54600,-16.76,20250321,38950,16.69,20250409,78300,-41.95,20240523,35000,29.86,20241209,1.35,Y,131290,500,55 억,,745089,N,N,906,N,00,N
 20250512,150758,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,45300,1300,2,2.95,1454344700,32419,89.08,44500,45450,43850,57200,30800,44000,44860.87,6.74,0,12633,45100,44550,43950,43400,42800,44250,43100,55,13200,500,31680,50,1,11061429,5011,11.80,1.43,12,0.29,3840.00,31609.00,87800,20240503,-48.41,35000,20241209,29.43,54600,-17.03,20250321,38950,16.30,20250409,78300,-42.15,20240523,35000,29.43,20241209,1.35,Y,131290,500,55 억,,745089,N,N,5522,N,00,N
 20250512,140757,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,44950,950,2,2.16,941384100,21072,57.90,44500,45150,43850,57200,30800,44000,44674.64,6.74,0,9078,45100,44550,43950,43400,42800,44250,43100,55,13200,500,31680,50,1,11061429,4972,11.71,1.42,12,0.19,3840.00,31609.00,87800,20240503,-48.80,35000,20241209,28.43,54600,-17.67,20250321,38950,15.40,20250409,78300,-42.59,20240523,35000,28.43,20241209,1.35,Y,131290,500,55 억,,745089,N,N,5522,N,00,N
diff --git a/131370/price/prices-20250501.csv b/131370/price/prices-20250501.csv
index 4c1b40f7ec8f..653155537088 100644
--- a/131370/price/prices-20250501.csv
+++ b/131370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160752,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3360,-50,5,-1.47,1006537959,299073,68.77,3410,3420,3335,4430,2390,3410,3365.54,18.93,0,-71681,3486,3447,3386,3347,3286,3467,3367,53,1020,100,2380,5,1,53267083,1790,58.95,1.82,12,0.56,57.00,1850.00,4225,20250415,-20.47,2500,20241210,34.40,4225,-20.47,20250415,2635,27.51,20250102,4225,-20.47,20250415,2500,34.40,20241210,4.74,Y,131370,100,53 억,,10081088,N,N,9454,N,00,N
+20250513,150802,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3360,-50,5,-1.47,949036959,281950,64.83,3410,3420,3335,4430,2390,3410,3365.98,18.93,0,-66007,3486,3447,3386,3347,3286,3467,3367,53,1020,100,2380,5,1,53267083,1790,58.95,1.82,12,0.53,57.00,1850.00,4225,20250415,-20.47,2500,20241210,34.40,4225,-20.47,20250415,2635,27.51,20250102,4225,-20.47,20250415,2500,34.40,20241210,4.74,Y,131370,100,53 억,,10081088,N,N,1997,N,00,N
+20250513,140803,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3350,-60,5,-1.76,838153152,248793,57.21,3410,3420,3340,4430,2390,3410,3368.88,18.93,0,-59046,3486,3447,3386,3347,3286,3467,3367,53,1020,100,2380,5,1,53267083,1784,58.77,1.81,12,0.47,57.00,1850.00,4225,20250415,-20.71,2500,20241210,34.00,4225,-20.71,20250415,2635,27.13,20250102,4225,-20.71,20250415,2500,34.00,20241210,4.74,Y,131370,100,53 억,,10081088,N,N,1997,N,00,N
+20250513,130804,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3360,-50,5,-1.47,455735887,135073,31.06,3410,3415,3360,4430,2390,3410,3374.00,18.93,0,-28798,3486,3447,3386,3347,3286,3467,3367,53,1020,100,2380,5,1,53267083,1790,58.95,1.82,12,0.25,57.00,1850.00,4225,20250415,-20.47,2500,20241210,34.40,4225,-20.47,20250415,2635,27.51,20250102,4225,-20.47,20250415,2500,34.40,20241210,4.74,Y,131370,100,53 억,,10081088,N,N,1997,N,00,N
+20250513,120806,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3370,-40,5,-1.17,394129472,116775,26.85,3410,3415,3360,4430,2390,3410,3375.12,18.93,0,-25018,3486,3447,3386,3347,3286,3467,3367,53,1020,100,2380,5,1,53267083,1795,59.12,1.82,12,0.22,57.00,1850.00,4225,20250415,-20.24,2500,20241210,34.80,4225,-20.24,20250415,2635,27.89,20250102,4225,-20.24,20250415,2500,34.80,20241210,4.74,Y,131370,100,53 억,,10081088,N,N,1997,N,00,N
+20250513,110805,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3370,-40,5,-1.17,339229532,100470,23.10,3410,3415,3360,4430,2390,3410,3376.43,18.93,0,-23513,3486,3447,3386,3347,3286,3467,3367,53,1020,100,2380,5,1,53267083,1795,59.12,1.82,12,0.19,57.00,1850.00,4225,20250415,-20.24,2500,20241210,34.80,4225,-20.24,20250415,2635,27.89,20250102,4225,-20.24,20250415,2500,34.80,20241210,4.74,Y,131370,100,53 억,,10081088,N,N,1997,N,00,N
+20250513,100807,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3385,-25,5,-0.73,216355945,63988,14.71,3410,3415,3365,4430,2390,3410,3381.20,18.93,0,-24733,3486,3447,3386,3347,3286,3467,3367,53,1020,100,2380,5,1,53267083,1803,59.39,1.83,12,0.12,57.00,1850.00,4225,20250415,-19.88,2500,20241210,35.40,4225,-19.88,20250415,2635,28.46,20250102,4225,-19.88,20250415,2500,35.40,20241210,4.74,Y,131370,100,53 억,,10081088,N,N,1997,N,00,N
+20250513,090809,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3390,-20,5,-0.59,31148615,9163,2.11,3410,3415,3390,4430,2390,3410,3399.39,18.93,0,-6901,3486,3447,3386,3347,3286,3467,3367,53,1020,100,2380,5,1,53267083,1806,59.47,1.83,12,0.02,57.00,1850.00,4225,20250415,-19.76,2500,20241210,35.60,4225,-19.76,20250415,2635,28.65,20250102,4225,-19.76,20250415,2500,35.60,20241210,4.74,Y,131370,100,53 억,,10081088,N,N,1997,N,00,N
 20250512,160750,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3410,75,2,2.25,1448146829,426892,188.05,3345,3425,3325,4335,2335,3335,3392.20,18.69,0,140271,3385,3360,3330,3305,3275,3372,3317,53,1000,100,2330,5,1,53267083,1816,59.82,1.84,12,0.80,57.00,1850.00,4225,20250415,-19.29,2500,20241210,36.40,4225,-19.29,20250415,2635,29.41,20250102,4225,-19.29,20250415,2500,36.40,20241210,4.77,Y,131370,100,53 억,,9954418,N,N,1997,N,00,N
 20250512,150758,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3405,70,2,2.10,1349178554,397849,175.26,3345,3425,3325,4335,2335,3335,3391.18,18.69,0,139735,3385,3360,3330,3305,3275,3372,3317,53,1000,100,2330,5,1,53267083,1814,59.74,1.84,12,0.75,57.00,1850.00,4225,20250415,-19.41,2500,20241210,36.20,4225,-19.41,20250415,2635,29.22,20250102,4225,-19.41,20250415,2500,36.20,20241210,4.77,Y,131370,100,53 억,,9954418,N,N,3222,N,00,N
 20250512,140757,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3415,80,2,2.40,1174475374,346504,152.64,3345,3425,3325,4335,2335,3335,3389.50,18.69,0,142051,3385,3360,3330,3305,3275,3372,3317,53,1000,100,2330,5,1,53267083,1819,59.91,1.85,12,0.65,57.00,1850.00,4225,20250415,-19.17,2500,20241210,36.60,4225,-19.17,20250415,2635,29.60,20250102,4225,-19.17,20250415,2500,36.60,20241210,4.77,Y,131370,100,53 억,,9954418,N,N,3222,N,00,N
diff --git a/131400/price/prices-20250501.csv b/131400/price/prices-20250501.csv
index c6ecc3e63d4e..f030d1da551c 100644
--- a/131400/price/prices-20250501.csv
+++ b/131400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1410,-27,5,-1.88,288745367,202812,69.84,1437,1476,1402,1868,1006,1437,1423.71,2.38,0,-38514,1532,1484,1432,1384,1332,1508,1408,298,431,500,1030,1,1,59589882,840,-10.14,0.73,12,0.34,-139.00,1941.00,3250,20240611,-56.62,1200,20250409,17.50,2285,-38.29,20250225,1200,17.50,20250409,3250,-56.62,20240611,1200,17.50,20250409,0.70,Y,131400,500,297 억,,1420609,N,N,605,N,00,N
+20250513,150803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1405,-32,5,-2.23,272036840,190911,65.74,1437,1476,1402,1868,1006,1437,1424.94,2.38,0,-35956,1532,1484,1432,1384,1332,1508,1408,298,431,500,1030,1,1,59589882,837,-10.11,0.72,12,0.32,-139.00,1941.00,3250,20240611,-56.77,1200,20250409,17.08,2285,-38.51,20250225,1200,17.08,20250409,3250,-56.77,20240611,1200,17.08,20250409,0.70,Y,131400,500,297 억,,1420609,N,N,3019,N,00,N
+20250513,140803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1405,-32,5,-2.23,237343517,166206,57.23,1437,1476,1402,1868,1006,1437,1428.01,2.38,0,-30629,1532,1484,1432,1384,1332,1508,1408,298,431,500,1030,1,1,59589882,837,-10.11,0.72,12,0.28,-139.00,1941.00,3250,20240611,-56.77,1200,20250409,17.08,2285,-38.51,20250225,1200,17.08,20250409,3250,-56.77,20240611,1200,17.08,20250409,0.70,Y,131400,500,297 억,,1420609,N,N,3019,N,00,N
+20250513,130804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1415,-22,5,-1.53,194741431,135973,46.82,1437,1476,1415,1868,1006,1437,1432.21,2.38,0,-24875,1532,1484,1432,1384,1332,1508,1408,298,431,500,1030,1,1,59589882,843,-10.18,0.73,12,0.23,-139.00,1941.00,3250,20240611,-56.46,1200,20250409,17.92,2285,-38.07,20250225,1200,17.92,20250409,3250,-56.46,20240611,1200,17.92,20250409,0.70,Y,131400,500,297 억,,1420609,N,N,3019,N,00,N
+20250513,120807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1422,-15,5,-1.04,170163478,118667,40.86,1437,1476,1417,1868,1006,1437,1433.96,2.38,0,-14590,1532,1484,1432,1384,1332,1508,1408,298,431,500,1030,1,1,59589882,847,-10.23,0.73,12,0.20,-139.00,1941.00,3250,20240611,-56.25,1200,20250409,18.50,2285,-37.77,20250225,1200,18.50,20250409,3250,-56.25,20240611,1200,18.50,20250409,0.70,Y,131400,500,297 억,,1420609,N,N,3019,N,00,N
+20250513,110805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1429,-8,5,-0.56,137703565,95826,33.00,1437,1476,1422,1868,1006,1437,1437.02,2.38,0,-3246,1532,1484,1432,1384,1332,1508,1408,298,431,500,1030,1,1,59589882,852,-10.28,0.74,12,0.16,-139.00,1941.00,3250,20240611,-56.03,1200,20250409,19.08,2285,-37.46,20250225,1200,19.08,20250409,3250,-56.03,20240611,1200,19.08,20250409,0.70,Y,131400,500,297 억,,1420609,N,N,3019,N,00,N
+20250513,100807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1427,-10,5,-0.70,103061669,71599,24.66,1437,1476,1422,1868,1006,1437,1439.43,2.38,0,1646,1532,1484,1432,1384,1332,1508,1408,298,431,500,1030,1,1,59589882,850,-10.27,0.74,12,0.12,-139.00,1941.00,3250,20240611,-56.09,1200,20250409,18.92,2285,-37.55,20250225,1200,18.92,20250409,3250,-56.09,20240611,1200,18.92,20250409,0.70,Y,131400,500,297 억,,1420609,N,N,3019,N,00,N
+20250513,090810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1475,38,2,2.64,21596818,14791,5.09,1437,1476,1437,1868,1006,1437,1460.13,2.38,0,8559,1532,1484,1432,1384,1332,1508,1408,298,431,500,1030,1,1,59589882,879,-10.61,0.76,12,0.02,-139.00,1941.00,3250,20240611,-54.62,1200,20250409,22.92,2285,-35.45,20250225,1200,22.92,20250409,3250,-54.62,20240611,1200,22.92,20250409,0.70,Y,131400,500,297 억,,1420609,N,N,3019,N,00,N
 20250512,160750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1437,55,2,3.98,413313833,288409,117.51,1383,1480,1380,1796,968,1382,1433.08,2.24,0,85737,1528,1455,1417,1344,1306,1436,1325,298,414,500,990,1,1,59589882,856,-10.34,0.74,12,0.48,-139.00,1941.00,3250,20240611,-55.78,1200,20250409,19.75,2285,-37.11,20250225,1200,19.75,20250409,3250,-55.78,20240611,1200,19.75,20250409,0.70,Y,131400,500,297 억,,1334847,N,N,3019,N,00,N
 20250512,150759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1444,62,2,4.49,407223800,284175,115.79,1383,1480,1380,1796,968,1382,1433.00,2.24,0,86307,1528,1455,1417,1344,1306,1436,1325,298,414,500,990,1,1,59589882,860,-10.39,0.74,12,0.48,-139.00,1941.00,3250,20240611,-55.57,1200,20250409,20.33,2285,-36.81,20250225,1200,20.33,20250409,3250,-55.57,20240611,1200,20.33,20250409,0.70,Y,131400,500,297 억,,1334847,N,N,11872,N,00,N
 20250512,140757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1439,57,2,4.12,364528655,254526,103.71,1383,1480,1380,1796,968,1382,1432.19,2.24,0,65424,1528,1455,1417,1344,1306,1436,1325,298,414,500,990,1,1,59589882,857,-10.35,0.74,12,0.43,-139.00,1941.00,3250,20240611,-55.72,1200,20250409,19.92,2285,-37.02,20250225,1200,19.92,20250409,3250,-55.72,20240611,1200,19.92,20250409,0.70,Y,131400,500,297 억,,1334847,N,N,11872,N,00,N
diff --git a/131760/price/prices-20250501.csv b/131760/price/prices-20250501.csv
index 074fc1fd72d4..46cf62593378 100644
--- a/131760/price/prices-20250501.csv
+++ b/131760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,897,0,3,0.00,98440509,109779,48.49,901,906,891,1166,628,897,896.71,4.64,0,-753,923,910,892,879,861,912,881,218,269,500,570,1,1,43431583,390,14.02,1.07,12,0.25,64.00,841.00,1530,20250116,-41.37,637,20241209,40.82,1530,-41.37,20250116,771,16.34,20250409,1530,-41.37,20250116,637,40.82,20241209,0.13,Y,131760,500,218 억,,2015360,N,N,0,N,00,N
+20250513,150803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,895,-2,5,-0.22,91780774,102340,45.21,901,906,891,1166,628,897,896.82,4.64,0,-2325,923,910,892,879,861,912,881,218,269,500,570,1,1,43431583,389,13.98,1.06,12,0.24,64.00,841.00,1530,20250116,-41.50,637,20241209,40.50,1530,-41.50,20250116,771,16.08,20250409,1530,-41.50,20250116,637,40.50,20241209,0.13,Y,131760,500,218 억,,2015360,N,N,0,N,00,N
+20250513,140803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,897,0,3,0.00,81690858,91077,40.23,901,906,891,1166,628,897,896.94,4.64,0,-1604,923,910,892,879,861,912,881,218,269,500,570,1,1,43431583,390,14.02,1.07,12,0.21,64.00,841.00,1530,20250116,-41.37,637,20241209,40.82,1530,-41.37,20250116,771,16.34,20250409,1530,-41.37,20250116,637,40.82,20241209,0.13,Y,131760,500,218 억,,2015360,N,N,0,N,00,N
+20250513,130804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,897,0,3,0.00,73743375,82211,36.32,901,906,891,1166,628,897,897.00,4.64,0,-3371,923,910,892,879,861,912,881,218,269,500,570,1,1,43431583,390,14.02,1.07,12,0.19,64.00,841.00,1530,20250116,-41.37,637,20241209,40.82,1530,-41.37,20250116,771,16.34,20250409,1530,-41.37,20250116,637,40.82,20241209,0.13,Y,131760,500,218 억,,2015360,N,N,0,N,00,N
+20250513,120807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,899,2,2,0.22,58265240,64918,28.68,901,906,891,1166,628,897,897.52,4.64,0,10712,923,910,892,879,861,912,881,218,269,500,570,1,1,43431583,390,14.05,1.07,12,0.15,64.00,841.00,1530,20250116,-41.24,637,20241209,41.13,1530,-41.24,20250116,771,16.60,20250409,1530,-41.24,20250116,637,41.13,20241209,0.13,Y,131760,500,218 억,,2015360,N,N,0,N,00,N
+20250513,110806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,900,3,2,0.33,48189110,53691,23.72,901,906,891,1166,628,897,897.53,4.64,0,13571,923,910,892,879,861,912,881,218,269,500,570,1,1,43431583,391,14.06,1.07,12,0.12,64.00,841.00,1530,20250116,-41.18,637,20241209,41.29,1530,-41.18,20250116,771,16.73,20250409,1530,-41.18,20250116,637,41.29,20241209,0.13,Y,131760,500,218 억,,2015360,N,N,0,N,00,N
+20250513,100808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,895,-2,5,-0.22,23107936,25751,11.38,901,906,891,1166,628,897,897.36,4.64,0,5877,923,910,892,879,861,912,881,218,269,500,570,1,1,43431583,389,13.98,1.06,12,0.06,64.00,841.00,1530,20250116,-41.50,637,20241209,40.50,1530,-41.50,20250116,771,16.08,20250409,1530,-41.50,20250116,637,40.50,20241209,0.13,Y,131760,500,218 억,,2015360,N,N,0,N,00,N
+20250513,090810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,900,3,2,0.33,3997368,4438,1.96,901,901,895,1166,628,897,900.71,4.64,0,-376,923,910,892,879,861,912,881,218,269,500,570,1,1,43431583,391,14.06,1.07,12,0.01,64.00,841.00,1530,20250116,-41.18,637,20241209,41.29,1530,-41.18,20250116,771,16.73,20250409,1530,-41.18,20250116,637,41.29,20241209,0.13,Y,131760,500,218 억,,2015360,N,N,0,N,00,N
 20250512,160750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,897,17,2,1.93,200367702,224084,103.89,897,905,874,1144,616,880,894.16,4.39,0,116302,932,906,893,867,854,899,860,218,264,500,560,1,1,43431583,390,14.02,1.07,12,0.52,64.00,841.00,1530,20250116,-41.37,637,20241209,40.82,1530,-41.37,20250116,771,16.34,20250409,1530,-41.37,20250116,637,40.82,20241209,0.12,Y,131760,500,218 억,,1905083,N,N,0,N,00,N
 20250512,150759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,897,17,2,1.93,192027776,214775,99.57,897,905,874,1144,616,880,894.09,4.39,0,113470,932,906,893,867,854,899,860,218,264,500,560,1,1,43431583,390,14.02,1.07,12,0.49,64.00,841.00,1530,20250116,-41.37,637,20241209,40.82,1530,-41.37,20250116,771,16.34,20250409,1530,-41.37,20250116,637,40.82,20241209,0.12,Y,131760,500,218 억,,1905083,N,N,0,N,00,N
 20250512,140758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,896,16,2,1.82,179464955,200766,93.08,897,905,874,1144,616,880,893.90,4.39,0,111215,932,906,893,867,854,899,860,218,264,500,560,1,1,43431583,389,14.00,1.07,12,0.46,64.00,841.00,1530,20250116,-41.44,637,20241209,40.66,1530,-41.44,20250116,771,16.21,20250409,1530,-41.44,20250116,637,40.66,20241209,0.12,Y,131760,500,218 억,,1905083,N,N,0,N,00,N
diff --git a/131970/price/prices-20250501.csv b/131970/price/prices-20250501.csv
index 0e0b26e05ad9..8c080dd282ed 100644
--- a/131970/price/prices-20250501.csv
+++ b/131970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160753,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25400,0,3,0.00,2779341125,109009,97.36,26100,26100,25150,33000,17800,25400,25496.44,4.52,0,19795,26133,25766,25083,24716,24033,25950,24900,97,7600,500,18790,50,1,19327238,4909,13.35,1.12,12,0.56,1903.00,22683.00,51200,20240429,-50.39,22100,20250409,14.93,38350,-33.77,20250210,22100,14.93,20250409,48000,-47.08,20240516,22100,14.93,20250409,3.17,Y,131970,500,96 억,,873682,N,N,4611,N,00,N
+20250513,150803,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25450,50,2,0.20,2626007675,102970,91.97,26100,26100,25150,33000,17800,25400,25502.65,4.52,0,19114,26133,25766,25083,24716,24033,25950,24900,97,7600,500,18790,50,1,19327238,4919,13.37,1.12,12,0.53,1903.00,22683.00,51200,20240429,-50.29,22100,20250409,15.16,38350,-33.64,20250210,22100,15.16,20250409,48000,-46.98,20240516,22100,15.16,20250409,3.17,Y,131970,500,96 억,,873682,N,N,8120,N,00,N
+20250513,140803,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25350,-50,5,-0.20,2112169650,82691,73.86,26100,26100,25150,33000,17800,25400,25542.92,4.52,0,9666,26133,25766,25083,24716,24033,25950,24900,97,7600,500,18790,50,1,19327238,4899,13.32,1.12,12,0.43,1903.00,22683.00,51200,20240429,-50.49,22100,20250409,14.71,38350,-33.90,20250210,22100,14.71,20250409,48000,-47.19,20240516,22100,14.71,20250409,3.17,Y,131970,500,96 억,,873682,N,N,8120,N,00,N
+20250513,130805,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25500,100,2,0.39,1937392375,75807,67.71,26100,26100,25150,33000,17800,25400,25556.91,4.52,0,5527,26133,25766,25083,24716,24033,25950,24900,97,7600,500,18790,50,1,19327238,4928,13.40,1.12,12,0.39,1903.00,22683.00,51200,20240429,-50.20,22100,20250409,15.38,38350,-33.51,20250210,22100,15.38,20250409,48000,-46.88,20240516,22100,15.38,20250409,3.17,Y,131970,500,96 억,,873682,N,N,8120,N,00,N
+20250513,120808,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25500,100,2,0.39,1649522050,64517,57.62,26100,26100,25150,33000,17800,25400,25567.25,4.52,0,296,26133,25766,25083,24716,24033,25950,24900,97,7600,500,18790,50,1,19327238,4928,13.40,1.12,12,0.33,1903.00,22683.00,51200,20240429,-50.20,22100,20250409,15.38,38350,-33.51,20250210,22100,15.38,20250409,48000,-46.88,20240516,22100,15.38,20250409,3.17,Y,131970,500,96 억,,873682,N,N,8120,N,00,N
+20250513,110806,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25650,250,2,0.98,1440242750,56316,50.30,26100,26100,25150,33000,17800,25400,25574.31,4.52,0,-2761,26133,25766,25083,24716,24033,25950,24900,97,7600,500,18790,50,1,19327238,4957,13.48,1.13,12,0.29,1903.00,22683.00,51200,20240429,-49.90,22100,20250409,16.06,38350,-33.12,20250210,22100,16.06,20250409,48000,-46.56,20240516,22100,16.06,20250409,3.17,Y,131970,500,96 억,,873682,N,N,8120,N,00,N
+20250513,100808,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25300,-100,5,-0.39,1039375325,40678,36.33,26100,26100,25150,33000,17800,25400,25551.29,4.52,0,-6705,26133,25766,25083,24716,24033,25950,24900,97,7600,500,18790,50,1,19327238,4890,13.29,1.12,12,0.21,1903.00,22683.00,51200,20240429,-50.59,22100,20250409,14.48,38350,-34.03,20250210,22100,14.48,20250409,48000,-47.29,20240516,22100,14.48,20250409,3.17,Y,131970,500,96 억,,873682,N,N,8120,N,00,N
+20250513,090810,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25850,450,2,1.77,339006000,13082,11.68,26100,26100,25650,33000,17800,25400,25913.93,4.52,0,-2306,26133,25766,25083,24716,24033,25950,24900,97,7600,500,18790,50,1,19327238,4996,13.58,1.14,12,0.07,1903.00,22683.00,51200,20240429,-49.51,22100,20250409,16.97,38350,-32.59,20250210,22100,16.97,20250409,48000,-46.15,20240516,22100,16.97,20250409,3.17,Y,131970,500,96 억,,873682,N,N,8120,N,00,N
 20250512,160751,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25400,1050,2,4.31,2804514275,111963,93.26,24600,25450,24400,31650,17050,24350,25048.58,4.22,0,40224,25716,25032,24566,23882,23416,24800,23650,97,7300,500,18010,50,1,19327238,4909,13.35,1.12,12,0.58,1903.00,22683.00,51200,20240429,-50.39,22100,20250409,14.93,38350,-33.77,20250210,22100,14.93,20250409,48000,-47.08,20240516,22100,14.93,20250409,3.22,Y,131970,500,96 억,,815952,N,N,8120,N,00,N
 20250512,150759,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25400,1050,2,4.31,2604976125,104099,86.71,24600,25450,24400,31650,17050,24350,25024.03,4.22,0,36871,25716,25032,24566,23882,23416,24800,23650,97,7300,500,18010,50,1,19327238,4909,13.35,1.12,12,0.54,1903.00,22683.00,51200,20240429,-50.39,22100,20250409,14.93,38350,-33.77,20250210,22100,14.93,20250409,48000,-47.08,20240516,22100,14.93,20250409,3.22,Y,131970,500,96 억,,815952,N,N,6096,N,00,N
 20250512,140758,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25250,900,2,3.70,1925307725,77251,64.35,24600,25400,24400,31650,17050,24350,24922.75,4.22,0,29432,25716,25032,24566,23882,23416,24800,23650,97,7300,500,18010,50,1,19327238,4880,13.27,1.11,12,0.40,1903.00,22683.00,51200,20240429,-50.68,22100,20250409,14.25,38350,-34.16,20250210,22100,14.25,20250409,48000,-47.40,20240516,22100,14.25,20250409,3.22,Y,131970,500,96 억,,815952,N,N,6096,N,00,N
diff --git a/133750/price/prices-20250501.csv b/133750/price/prices-20250501.csv
index aa81ec89825f..9445c729326d 100644
--- a/133750/price/prices-20250501.csv
+++ b/133750/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160753,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,-60,5,-2.44,463316348,192929,56.51,2490,2500,2370,3195,1725,2460,2401.49,3.48,0,-51610,2583,2521,2443,2381,2303,2552,2412,117,735,500,1720,5,1,23407077,562,14.81,0.85,12,0.82,162.00,2810.00,3135,20240517,-23.44,1647,20240805,45.72,3130,-23.32,20250411,1971,21.77,20250203,3135,-23.44,20240517,1647,45.72,20240805,4.03,Y,133750,500,117 억,,813572,N,N,0,N,00,N
+20250513,150803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2385,-75,5,-3.05,420455178,175052,51.27,2490,2500,2370,3195,1725,2460,2401.89,3.48,0,-48180,2583,2521,2443,2381,2303,2552,2412,117,735,500,1720,5,1,23407077,558,14.72,0.85,12,0.75,162.00,2810.00,3135,20240517,-23.92,1647,20240805,44.81,3130,-23.80,20250411,1971,21.00,20250203,3135,-23.92,20240517,1647,44.81,20240805,4.03,Y,133750,500,117 억,,813572,N,N,0,N,00,N
+20250513,140804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,-70,5,-2.85,363011117,150882,44.19,2490,2500,2375,3195,1725,2460,2405.93,3.48,0,-43443,2583,2521,2443,2381,2303,2552,2412,117,735,500,1720,5,1,23407077,559,14.75,0.85,12,0.64,162.00,2810.00,3135,20240517,-23.76,1647,20240805,45.11,3130,-23.64,20250411,1971,21.26,20250203,3135,-23.76,20240517,1647,45.11,20240805,4.03,Y,133750,500,117 억,,813572,N,N,0,N,00,N
+20250513,130805,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2395,-65,5,-2.64,288775327,119737,35.07,2490,2500,2390,3195,1725,2460,2411.75,3.48,0,-24864,2583,2521,2443,2381,2303,2552,2412,117,735,500,1720,5,1,23407077,561,14.78,0.85,12,0.51,162.00,2810.00,3135,20240517,-23.60,1647,20240805,45.42,3130,-23.48,20250411,1971,21.51,20250203,3135,-23.60,20240517,1647,45.42,20240805,4.03,Y,133750,500,117 억,,813572,N,N,0,N,00,N
+20250513,120808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2395,-65,5,-2.64,253913722,105179,30.80,2490,2500,2390,3195,1725,2460,2414.11,3.48,0,-17977,2583,2521,2443,2381,2303,2552,2412,117,735,500,1720,5,1,23407077,561,14.78,0.85,12,0.45,162.00,2810.00,3135,20240517,-23.60,1647,20240805,45.42,3130,-23.48,20250411,1971,21.51,20250203,3135,-23.60,20240517,1647,45.42,20240805,4.03,Y,133750,500,117 억,,813572,N,N,0,N,00,N
+20250513,110806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,-70,5,-2.85,235675162,97570,28.58,2490,2500,2390,3195,1725,2460,2415.45,3.48,0,-13164,2583,2521,2443,2381,2303,2552,2412,117,735,500,1720,5,1,23407077,559,14.75,0.85,12,0.42,162.00,2810.00,3135,20240517,-23.76,1647,20240805,45.11,3130,-23.64,20250411,1971,21.26,20250203,3135,-23.76,20240517,1647,45.11,20240805,4.03,Y,133750,500,117 억,,813572,N,N,0,N,00,N
+20250513,100808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2395,-65,5,-2.64,198528145,82062,24.03,2490,2500,2395,3195,1725,2460,2419.25,3.48,0,-7315,2583,2521,2443,2381,2303,2552,2412,117,735,500,1720,5,1,23407077,561,14.78,0.85,12,0.35,162.00,2810.00,3135,20240517,-23.60,1647,20240805,45.42,3130,-23.48,20250411,1971,21.51,20250203,3135,-23.60,20240517,1647,45.42,20240805,4.03,Y,133750,500,117 억,,813572,N,N,0,N,00,N
+20250513,090811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,-40,5,-1.63,74952365,30715,9.00,2490,2500,2420,3195,1725,2460,2440.25,3.48,0,-5662,2583,2521,2443,2381,2303,2552,2412,117,735,500,1720,5,1,23407077,566,14.94,0.86,12,0.13,162.00,2810.00,3135,20240517,-22.81,1647,20240805,46.93,3130,-22.68,20250411,1971,22.78,20250203,3135,-22.81,20240517,1647,46.93,20240805,4.03,Y,133750,500,117 억,,813572,N,N,0,N,00,N
 20250512,160751,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,110,2,4.68,822596458,335249,230.35,2365,2505,2365,3055,1645,2350,2453.69,3.38,0,32684,2393,2371,2348,2326,2303,2372,2327,117,705,500,1640,5,1,23407077,576,15.19,0.88,12,1.43,162.00,2810.00,3135,20240517,-21.53,1647,20240805,49.36,3130,-21.41,20250411,1971,24.81,20250203,3135,-21.53,20240517,1647,49.36,20240805,4.09,Y,133750,500,117 억,,790636,N,N,9,N,00,N
 20250512,150759,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,105,2,4.47,765923088,312130,214.47,2365,2505,2365,3055,1645,2350,2453.86,3.38,0,31809,2393,2371,2348,2326,2303,2372,2327,117,705,500,1640,5,1,23407077,575,15.15,0.87,12,1.33,162.00,2810.00,3135,20240517,-21.69,1647,20240805,49.06,3130,-21.57,20250411,1971,24.56,20250203,3135,-21.69,20240517,1647,49.06,20240805,4.09,Y,133750,500,117 억,,790636,N,N,9,N,00,N
 20250512,140758,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2465,115,2,4.89,662289294,269877,185.44,2365,2505,2365,3055,1645,2350,2454.04,3.38,0,34987,2393,2371,2348,2326,2303,2372,2327,117,705,500,1640,5,1,23407077,577,15.22,0.88,12,1.15,162.00,2810.00,3135,20240517,-21.37,1647,20240805,49.67,3130,-21.25,20250411,1971,25.06,20250203,3135,-21.37,20240517,1647,49.67,20240805,4.09,Y,133750,500,117 억,,790636,N,N,9,N,00,N
diff --git a/133820/price/prices-20250501.csv b/133820/price/prices-20250501.csv
index 325579639eb9..c31b258a8b04 100644
--- a/133820/price/prices-20250501.csv
+++ b/133820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160754,57,100.00,KOSPI,,금속,N,N,N,N, ,N,841,5,2,0.60,52724735,63380,139.81,830,850,825,1086,586,836,831.88,1.68,0,68,862,849,842,829,822,845,825,167,250,500,550,1,1,30826118,259,-0.94,0.78,12,0.21,-897.00,1072.00,1395,20240429,-39.71,800,20250404,5.12,1300,-35.31,20250218,800,5.12,20250404,1388,-39.41,20240513,800,5.12,20250404,0.00,Y,133820,500,166 억,,516399,N,N,4,N,00,N
+20250513,150804,57,100.00,KOSPI,,금속,N,N,N,N, ,N,841,5,2,0.60,46271168,55740,122.96,830,846,825,1086,586,836,830.13,1.68,0,-481,862,849,842,829,822,845,825,167,250,500,550,1,1,30826118,259,-0.94,0.78,12,0.18,-897.00,1072.00,1395,20240429,-39.71,800,20250404,5.12,1300,-35.31,20250218,800,5.12,20250404,1388,-39.41,20240513,800,5.12,20250404,0.00,Y,133820,500,166 억,,516399,N,N,2,N,00,N
+20250513,140804,57,100.00,KOSPI,,금속,N,N,N,N, ,N,839,3,2,0.36,42610661,51370,113.32,830,846,825,1086,586,836,829.49,1.68,0,-984,862,849,842,829,822,845,825,167,250,500,550,1,1,30826118,259,-0.94,0.78,12,0.17,-897.00,1072.00,1395,20240429,-39.86,800,20250404,4.88,1300,-35.46,20250218,800,4.88,20250404,1388,-39.55,20240513,800,4.88,20250404,0.00,Y,133820,500,166 억,,516399,N,N,2,N,00,N
+20250513,130805,57,100.00,KOSPI,,금속,N,N,N,N, ,N,832,-4,5,-0.48,41161968,49647,109.52,830,846,825,1086,586,836,829.09,1.68,0,487,862,849,842,829,822,845,825,167,250,500,550,1,1,30826118,256,-0.93,0.78,12,0.16,-897.00,1072.00,1395,20240429,-40.36,800,20250404,4.00,1300,-36.00,20250218,800,4.00,20250404,1388,-40.06,20240513,800,4.00,20250404,0.00,Y,133820,500,166 억,,516399,N,N,2,N,00,N
+20250513,120809,57,100.00,KOSPI,,금속,N,N,N,N, ,N,835,-1,5,-0.12,36130076,43674,96.34,830,835,825,1086,586,836,827.27,1.68,0,3915,862,849,842,829,822,845,825,167,250,500,550,1,1,30826118,257,-0.93,0.78,12,0.14,-897.00,1072.00,1395,20240429,-40.14,800,20250404,4.38,1300,-35.77,20250218,800,4.38,20250404,1388,-39.84,20240513,800,4.38,20250404,0.00,Y,133820,500,166 억,,516399,N,N,2,N,00,N
+20250513,110806,57,100.00,KOSPI,,금속,N,N,N,N, ,N,830,-6,5,-0.72,31275323,37810,83.41,830,831,825,1086,586,836,827.17,1.68,0,3469,862,849,842,829,822,845,825,167,250,500,550,1,1,30826118,256,-0.93,0.77,12,0.12,-897.00,1072.00,1395,20240429,-40.50,800,20250404,3.75,1300,-36.15,20250218,800,3.75,20250404,1388,-40.20,20240513,800,3.75,20250404,0.00,Y,133820,500,166 억,,516399,N,N,2,N,00,N
+20250513,100808,57,100.00,KOSPI,,금속,N,N,N,N, ,N,829,-7,5,-0.84,19889039,24016,52.98,830,831,825,1086,586,836,828.16,1.68,0,1752,862,849,842,829,822,845,825,167,250,500,550,1,1,30826118,256,-0.92,0.77,12,0.08,-897.00,1072.00,1395,20240429,-40.57,800,20250404,3.62,1300,-36.23,20250218,800,3.62,20250404,1388,-40.27,20240513,800,3.62,20250404,0.00,Y,133820,500,166 억,,516399,N,N,2,N,00,N
+20250513,090811,57,100.00,KOSPI,,금속,N,N,N,N, ,N,830,-6,5,-0.72,3833192,4624,10.20,830,831,828,1086,586,836,828.98,1.68,0,1344,862,849,842,829,822,845,825,167,250,500,550,1,1,30826118,256,-0.93,0.77,12,0.02,-897.00,1072.00,1395,20240429,-40.50,800,20250404,3.75,1300,-36.15,20250218,800,3.75,20250404,1388,-40.20,20240513,800,3.75,20250404,0.00,Y,133820,500,166 억,,516399,N,N,2,N,00,N
 20250512,160751,57,100.00,KOSPI,,금속,N,N,N,N, ,N,836,-4,5,-0.48,38070715,45333,79.22,840,855,835,1092,588,840,839.80,1.70,0,3177,873,856,847,830,821,852,826,167,252,500,550,1,1,30826118,258,-0.93,0.78,12,0.15,-897.00,1072.00,1395,20240429,-40.07,800,20250404,4.50,1300,-35.69,20250218,800,4.50,20250404,1388,-39.77,20240513,800,4.50,20250404,0.00,Y,133820,500,166 억,,522570,N,N,2,N,00,N
 20250512,150800,57,100.00,KOSPI,,금속,N,N,N,N, ,N,836,-4,5,-0.48,30662323,36469,63.73,840,855,836,1092,588,840,840.78,1.70,0,3591,873,856,847,830,821,852,826,167,252,500,550,1,1,30826118,258,-0.93,0.78,12,0.12,-897.00,1072.00,1395,20240429,-40.07,800,20250404,4.50,1300,-35.69,20250218,800,4.50,20250404,1388,-39.77,20240513,800,4.50,20250404,0.00,Y,133820,500,166 억,,522570,N,N,154,N,00,N
 20250512,140758,57,100.00,KOSPI,,금속,N,N,N,N, ,N,842,2,2,0.24,23583555,28023,48.97,840,855,839,1092,588,840,841.58,1.70,0,2355,873,856,847,830,821,852,826,167,252,500,550,1,1,30826118,260,-0.94,0.79,12,0.09,-897.00,1072.00,1395,20240429,-39.64,800,20250404,5.25,1300,-35.23,20250218,800,5.25,20250404,1388,-39.34,20240513,800,5.25,20250404,0.00,Y,133820,500,166 억,,522570,N,N,154,N,00,N
diff --git a/134060/price/prices-20250501.csv b/134060/price/prices-20250501.csv
index 0a1f42104a46..0871d057412e 100644
--- a/134060/price/prices-20250501.csv
+++ b/134060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160754,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4550,0,3,0.00,9116752,2000,48.60,4580,4580,4515,5910,3185,4550,4558.38,0.66,0,-128,4603,4576,4528,4501,4453,4552,4477,24,1360,500,3000,5,1,4769250,217,9.08,0.77,12,0.04,501.00,5915.00,5440,20240605,-16.36,3880,20250312,17.27,4610,-1.30,20250226,3880,17.27,20250312,5440,-16.36,20240605,3880,17.27,20250312,0.00,Y,134060,500,23 억,,31301,N,N,0,N,00,N
+20250513,150804,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4550,0,3,0.00,8111202,1779,43.23,4580,4580,4515,5910,3185,4550,4559.42,0.66,0,-128,4603,4576,4528,4501,4453,4552,4477,24,1360,500,3000,5,1,4769250,217,9.08,0.77,12,0.04,501.00,5915.00,5440,20240605,-16.36,3880,20250312,17.27,4610,-1.30,20250226,3880,17.27,20250312,5440,-16.36,20240605,3880,17.27,20250312,0.00,Y,134060,500,23 억,,31301,N,N,0,N,00,N
+20250513,140804,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4545,-5,5,-0.11,7765027,1703,41.39,4580,4580,4515,5910,3185,4550,4559.62,0.66,0,-128,4603,4576,4528,4501,4453,4552,4477,24,1360,500,3000,5,1,4769250,217,9.07,0.77,12,0.04,501.00,5915.00,5440,20240605,-16.45,3880,20250312,17.14,4610,-1.41,20250226,3880,17.14,20250312,5440,-16.45,20240605,3880,17.14,20250312,0.00,Y,134060,500,23 억,,31301,N,N,0,N,00,N
+20250513,130805,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4565,15,2,0.33,7728652,1695,41.19,4580,4580,4515,5910,3185,4550,4559.68,0.66,0,-122,4603,4576,4528,4501,4453,4552,4477,24,1360,500,3000,5,1,4769250,218,9.11,0.77,12,0.04,501.00,5915.00,5440,20240605,-16.08,3880,20250312,17.65,4610,-0.98,20250226,3880,17.65,20250312,5440,-16.08,20240605,3880,17.65,20250312,0.00,Y,134060,500,23 억,,31301,N,N,0,N,00,N
+20250513,120809,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4565,15,2,0.33,7025642,1541,37.45,4580,4580,4515,5910,3185,4550,4559.14,0.66,0,-122,4603,4576,4528,4501,4453,4552,4477,24,1360,500,3000,5,1,4769250,218,9.11,0.77,12,0.03,501.00,5915.00,5440,20240605,-16.08,3880,20250312,17.65,4610,-0.98,20250226,3880,17.65,20250312,5440,-16.08,20240605,3880,17.65,20250312,0.00,Y,134060,500,23 억,,31301,N,N,0,N,00,N
+20250513,110807,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4565,15,2,0.33,7011962,1538,37.38,4580,4580,4515,5910,3185,4550,4559.14,0.66,0,-125,4603,4576,4528,4501,4453,4552,4477,24,1360,500,3000,5,1,4769250,218,9.11,0.77,12,0.03,501.00,5915.00,5440,20240605,-16.08,3880,20250312,17.65,4610,-0.98,20250226,3880,17.65,20250312,5440,-16.08,20240605,3880,17.65,20250312,0.00,Y,134060,500,23 억,,31301,N,N,0,N,00,N
+20250513,100809,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4570,20,2,0.44,6454550,1416,34.41,4580,4580,4515,5910,3185,4550,4558.30,0.66,0,-118,4603,4576,4528,4501,4453,4552,4477,24,1360,500,3000,5,1,4769250,218,9.12,0.77,12,0.03,501.00,5915.00,5440,20240605,-15.99,3880,20250312,17.78,4610,-0.87,20250226,3880,17.78,20250312,5440,-15.99,20240605,3880,17.78,20250312,0.00,Y,134060,500,23 억,,31301,N,N,0,N,00,N
+20250513,090811,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4550,0,3,0.00,2540140,556,13.51,4580,4580,4530,5910,3185,4550,4568.60,0.66,0,0,4603,4576,4528,4501,4453,4552,4477,24,1360,500,3000,5,1,4769250,217,9.08,0.77,12,0.01,501.00,5915.00,5440,20240605,-16.36,3880,20250312,17.27,4610,-1.30,20250226,3880,17.27,20250312,5440,-16.36,20240605,3880,17.27,20250312,0.00,Y,134060,500,23 억,,31301,N,N,0,N,00,N
 20250512,160752,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4550,-5,5,-0.11,18545958,4115,170.96,4555,4555,4480,5920,3190,4555,4506.92,0.66,0,-286,4678,4616,4518,4456,4358,4647,4487,24,1365,500,3000,5,1,4769250,217,9.08,0.77,12,0.09,501.00,5915.00,5440,20240605,-16.36,3880,20250312,17.27,4610,-1.30,20250226,3880,17.27,20250312,5440,-16.36,20240605,3880,17.27,20250312,0.00,Y,134060,500,23 억,,31483,N,N,0,N,00,N
 20250512,150800,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4485,-70,5,-1.54,17605196,3907,162.32,4555,4555,4480,5920,3190,4555,4506.07,0.66,0,-278,4678,4616,4518,4456,4358,4647,4487,24,1365,500,3000,5,1,4769250,214,8.95,0.76,12,0.08,501.00,5915.00,5440,20240605,-17.56,3880,20250312,15.59,4610,-2.71,20250226,3880,15.59,20250312,5440,-17.56,20240605,3880,15.59,20250312,0.00,Y,134060,500,23 억,,31483,N,N,0,N,00,N
 20250512,140759,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4520,-35,5,-0.77,17421281,3866,160.61,4555,4555,4480,5920,3190,4555,4506.28,0.66,0,-276,4678,4616,4518,4456,4358,4647,4487,24,1365,500,3000,5,1,4769250,216,9.02,0.76,12,0.08,501.00,5915.00,5440,20240605,-16.91,3880,20250312,16.49,4610,-1.95,20250226,3880,16.49,20250312,5440,-16.91,20240605,3880,16.49,20250312,0.00,Y,134060,500,23 억,,31483,N,N,0,N,00,N
diff --git a/134380/price/prices-20250501.csv b/134380/price/prices-20250501.csv
index 0dd0d905b46e..618a8b4c82f8 100644
--- a/134380/price/prices-20250501.csv
+++ b/134380/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160754,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77600,-400,5,-0.51,119528100,1538,1450.94,78000,78300,77600,101400,54600,78000,77716.58,0.36,0,-184,79200,78600,78300,77700,77400,78450,77550,24,23400,1000,57720,100,1,2199268,1707,6.34,0.98,12,0.07,12245.00,79301.00,86200,20240820,-9.98,71500,20240429,8.53,81300,-4.55,20250410,74200,4.58,20250326,86200,-9.98,20240820,73000,6.30,20240513,0.00,Y,134380,1000,24 억,,8012,N,N,4,N,00,N
+20250513,150804,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78300,300,2,0.38,119217700,1534,1447.17,78000,78300,77600,101400,54600,78000,77716.88,0.36,0,-184,79200,78600,78300,77700,77400,78450,77550,24,23400,1000,57720,100,1,2199268,1722,6.39,0.99,12,0.07,12245.00,79301.00,86200,20240820,-9.16,71500,20240429,9.51,81300,-3.69,20250410,74200,5.53,20250326,86200,-9.16,20240820,73000,7.26,20240513,0.00,Y,134380,1000,24 억,,8012,N,N,2,N,00,N
+20250513,140805,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78300,300,2,0.38,119217700,1534,1447.17,78000,78300,77600,101400,54600,78000,77716.88,0.36,0,-184,79200,78600,78300,77700,77400,78450,77550,24,23400,1000,57720,100,1,2199268,1722,6.39,0.99,12,0.07,12245.00,79301.00,86200,20240820,-9.16,71500,20240429,9.51,81300,-3.69,20250410,74200,5.53,20250326,86200,-9.16,20240820,73000,7.26,20240513,0.00,Y,134380,1000,24 억,,8012,N,N,2,N,00,N
+20250513,130806,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78300,300,2,0.38,119061100,1532,1445.28,78000,78300,77600,101400,54600,78000,77716.12,0.36,0,-184,79200,78600,78300,77700,77400,78450,77550,24,23400,1000,57720,100,1,2199268,1722,6.39,0.99,12,0.07,12245.00,79301.00,86200,20240820,-9.16,71500,20240429,9.51,81300,-3.69,20250410,74200,5.53,20250326,86200,-9.16,20240820,73000,7.26,20240513,0.00,Y,134380,1000,24 억,,8012,N,N,2,N,00,N
+20250513,120809,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77600,-400,5,-0.51,114128200,1469,1385.85,78000,78100,77600,101400,54600,78000,77691.08,0.36,0,-136,79200,78600,78300,77700,77400,78450,77550,24,23400,1000,57720,100,1,2199268,1707,6.34,0.98,12,0.07,12245.00,79301.00,86200,20240820,-9.98,71500,20240429,8.53,81300,-4.55,20250410,74200,4.58,20250326,86200,-9.98,20240820,73000,6.30,20240513,0.00,Y,134380,1000,24 억,,8012,N,N,2,N,00,N
+20250513,110807,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77600,-400,5,-0.51,109769600,1413,1333.02,78000,78000,77600,101400,54600,78000,77685.49,0.36,0,-108,79200,78600,78300,77700,77400,78450,77550,24,23400,1000,57720,100,1,2199268,1707,6.34,0.98,12,0.06,12245.00,79301.00,86200,20240820,-9.98,71500,20240429,8.53,81300,-4.55,20250410,74200,4.58,20250326,86200,-9.98,20240820,73000,6.30,20240513,0.00,Y,134380,1000,24 억,,8012,N,N,2,N,00,N
+20250513,100809,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77600,-400,5,-0.51,91611200,1179,1112.26,78000,78000,77600,101400,54600,78000,77702.46,0.36,0,-55,79200,78600,78300,77700,77400,78450,77550,24,23400,1000,57720,100,1,2199268,1707,6.34,0.98,12,0.05,12245.00,79301.00,86200,20240820,-9.98,71500,20240429,8.53,81300,-4.55,20250410,74200,4.58,20250326,86200,-9.98,20240820,73000,6.30,20240513,0.00,Y,134380,1000,24 억,,8012,N,N,2,N,00,N
+20250513,090811,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78000,0,3,0.00,23556000,302,284.91,78000,78000,78000,101400,54600,78000,78000.00,0.36,0,0,79200,78600,78300,77700,77400,78450,77550,24,23400,1000,57720,100,1,2199268,1715,6.37,0.98,12,0.01,12245.00,79301.00,86200,20240820,-9.51,71500,20240429,9.09,81300,-4.06,20250410,74200,5.12,20250326,86200,-9.51,20240820,73000,6.85,20240513,0.00,Y,134380,1000,24 억,,8012,N,N,2,N,00,N
 20250512,160752,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78000,-900,5,-1.14,8310600,106,353.33,78900,78900,78000,102500,55300,78900,78401.89,0.36,0,-33,80166,79532,79166,78532,78166,79350,78350,24,23600,1000,58380,100,1,2199268,1715,6.37,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.51,71300,20240426,9.40,81300,-4.06,20250410,74200,5.12,20250326,86200,-9.51,20240820,73000,6.85,20240513,0.00,Y,134380,1000,24 억,,8012,N,N,2,N,00,N
 20250512,150800,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78000,-900,5,-1.14,7374600,94,313.33,78900,78900,78000,102500,55300,78900,78453.19,0.36,0,-33,80166,79532,79166,78532,78166,79350,78350,24,23600,1000,58380,100,1,2199268,1715,6.37,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.51,71300,20240426,9.40,81300,-4.06,20250410,74200,5.12,20250326,86200,-9.51,20240820,73000,6.85,20240513,0.00,Y,134380,1000,24 억,,8012,N,N,2,N,00,N
 20250512,140759,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78000,-900,5,-1.14,5580600,71,236.67,78900,78900,78000,102500,55300,78900,78600.00,0.36,0,-33,80166,79532,79166,78532,78166,79350,78350,24,23600,1000,58380,100,1,2199268,1715,6.37,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.51,71300,20240426,9.40,81300,-4.06,20250410,74200,5.12,20250326,86200,-9.51,20240820,73000,6.85,20240513,0.00,Y,134380,1000,24 억,,8012,N,N,2,N,00,N
diff --git a/134580/price/prices-20250501.csv b/134580/price/prices-20250501.csv
index 6f07ec44f792..3596f476cf30 100644
--- a/134580/price/prices-20250501.csv
+++ b/134580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,15,2,0.74,82882540,40541,66.44,2035,2095,2035,2645,1425,2035,2044.41,1.63,0,-3070,2098,2066,2033,2001,1968,2067,2002,246,610,500,1380,5,1,49294149,1011,-9.58,1.33,12,0.08,-214.00,1541.00,3700,20240503,-44.59,1440,20241209,42.36,2875,-28.70,20250122,1580,29.75,20250102,3600,-43.06,20240520,1440,42.36,20241209,0.83,Y,134580,500,246 억,,804179,N,N,993,N,00,N
+20250513,150804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,10,2,0.49,75662845,37017,60.66,2035,2095,2035,2645,1425,2035,2044.00,1.63,0,-2460,2098,2066,2033,2001,1968,2067,2002,246,610,500,1380,5,1,49294149,1008,-9.56,1.33,12,0.08,-214.00,1541.00,3700,20240503,-44.73,1440,20241209,42.01,2875,-28.87,20250122,1580,29.43,20250102,3600,-43.19,20240520,1440,42.01,20241209,0.83,Y,134580,500,246 억,,804179,N,N,1051,N,00,N
+20250513,140805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,10,2,0.49,58057345,28390,46.53,2035,2095,2035,2645,1425,2035,2044.99,1.63,0,3076,2098,2066,2033,2001,1968,2067,2002,246,610,500,1380,5,1,49294149,1008,-9.56,1.33,12,0.06,-214.00,1541.00,3700,20240503,-44.73,1440,20241209,42.01,2875,-28.87,20250122,1580,29.43,20250102,3600,-43.19,20240520,1440,42.01,20241209,0.83,Y,134580,500,246 억,,804179,N,N,1051,N,00,N
+20250513,130806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,15,2,0.74,23263825,11355,18.61,2035,2095,2035,2645,1425,2035,2048.77,1.63,0,1515,2098,2066,2033,2001,1968,2067,2002,246,610,500,1380,5,1,49294149,1011,-9.58,1.33,12,0.02,-214.00,1541.00,3700,20240503,-44.59,1440,20241209,42.36,2875,-28.70,20250122,1580,29.75,20250102,3600,-43.06,20240520,1440,42.36,20241209,0.83,Y,134580,500,246 억,,804179,N,N,1051,N,00,N
+20250513,120809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,5,2,0.25,16829530,8215,13.46,2035,2095,2035,2645,1425,2035,2048.63,1.63,0,11,2098,2066,2033,2001,1968,2067,2002,246,610,500,1380,5,1,49294149,1006,-9.53,1.32,12,0.02,-214.00,1541.00,3700,20240503,-44.86,1440,20241209,41.67,2875,-29.04,20250122,1580,29.11,20250102,3600,-43.33,20240520,1440,41.67,20241209,0.83,Y,134580,500,246 억,,804179,N,N,1051,N,00,N
+20250513,110807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,25,2,1.23,12577600,6140,10.06,2035,2095,2035,2645,1425,2035,2048.47,1.63,0,696,2098,2066,2033,2001,1968,2067,2002,246,610,500,1380,5,1,49294149,1015,-9.63,1.34,12,0.01,-214.00,1541.00,3700,20240503,-44.32,1440,20241209,43.06,2875,-28.35,20250122,1580,30.38,20250102,3600,-42.78,20240520,1440,43.06,20241209,0.83,Y,134580,500,246 억,,804179,N,N,1051,N,00,N
+20250513,100809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,5,2,0.25,9992160,4879,8.00,2035,2095,2035,2645,1425,2035,2047.99,1.63,0,726,2098,2066,2033,2001,1968,2067,2002,246,610,500,1380,5,1,49294149,1006,-9.53,1.32,12,0.01,-214.00,1541.00,3700,20240503,-44.86,1440,20241209,41.67,2875,-29.04,20250122,1580,29.11,20250102,3600,-43.33,20240520,1440,41.67,20241209,0.83,Y,134580,500,246 억,,804179,N,N,1051,N,00,N
+20250513,090812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,40,2,1.97,2616440,1277,2.09,2035,2095,2035,2645,1425,2035,2048.90,1.63,0,33,2098,2066,2033,2001,1968,2067,2002,246,610,500,1380,5,1,49294149,1023,-9.70,1.35,12,0.00,-214.00,1541.00,3700,20240503,-43.92,1440,20241209,44.10,2875,-27.83,20250122,1580,31.33,20250102,3600,-42.36,20240520,1440,44.10,20241209,0.83,Y,134580,500,246 억,,804179,N,N,1051,N,00,N
 20250512,160752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,0,3,0.00,123866110,61019,95.99,2035,2065,2000,2645,1425,2035,2029.96,1.60,0,14615,2165,2100,2065,2000,1965,2082,1982,246,610,500,1380,5,1,49294149,1003,-9.51,1.32,12,0.12,-214.00,1541.00,3700,20240503,-45.00,1440,20241209,41.32,2875,-29.22,20250122,1580,28.80,20250102,3600,-43.47,20240520,1440,41.32,20241209,0.82,Y,134580,500,246 억,,789903,N,N,1051,N,00,N
 20250512,150800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,0,3,0.00,117287355,57785,90.90,2035,2065,2000,2645,1425,2035,2029.72,1.60,0,15724,2165,2100,2065,2000,1965,2082,1982,246,610,500,1380,5,1,49294149,1003,-9.51,1.32,12,0.12,-214.00,1541.00,3700,20240503,-45.00,1440,20241209,41.32,2875,-29.22,20250122,1580,28.80,20250102,3600,-43.47,20240520,1440,41.32,20241209,0.82,Y,134580,500,246 억,,789903,N,N,1287,N,00,N
 20250512,140759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,5,2,0.25,108506345,53465,84.11,2035,2065,2000,2645,1425,2035,2029.48,1.60,0,14351,2165,2100,2065,2000,1965,2082,1982,246,610,500,1380,5,1,49294149,1006,-9.53,1.32,12,0.11,-214.00,1541.00,3700,20240503,-44.86,1440,20241209,41.67,2875,-29.04,20250122,1580,29.11,20250102,3600,-43.33,20240520,1440,41.67,20241209,0.82,Y,134580,500,246 억,,789903,N,N,1287,N,00,N
diff --git a/134790/price/prices-20250501.csv b/134790/price/prices-20250501.csv
index 11b6f9056cd6..261390f594dd 100644
--- a/134790/price/prices-20250501.csv
+++ b/134790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160755,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28750,350,2,1.23,263304625,9244,51.06,28600,28900,27900,36900,19900,28400,28483.84,2.05,0,-964,29500,28950,28400,27850,27300,28675,27575,10,8500,500,18740,50,1,2000000,575,63.33,0.83,12,0.46,454.00,34625.00,33800,20241106,-14.94,21650,20241209,32.79,33000,-12.88,20250502,21800,31.88,20250124,33800,-14.94,20241106,21650,32.79,20241209,1.99,Y,134790,500,10 억,,41062,N,N,4,N,00,N
+20250513,150804,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28700,300,2,1.06,237865125,8358,46.17,28600,28900,27900,36900,19900,28400,28459.57,2.05,0,-886,29500,28950,28400,27850,27300,28675,27575,10,8500,500,18740,50,1,2000000,574,63.22,0.83,12,0.42,454.00,34625.00,33800,20241106,-15.09,21650,20241209,32.56,33000,-13.03,20250502,21800,31.65,20250124,33800,-15.09,20241106,21650,32.56,20241209,1.99,Y,134790,500,10 억,,41062,N,N,2,N,00,N
+20250513,140805,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28650,250,2,0.88,195753175,6887,38.04,28600,28900,27900,36900,19900,28400,28423.58,2.05,0,-1064,29500,28950,28400,27850,27300,28675,27575,10,8500,500,18740,50,1,2000000,573,63.11,0.83,12,0.34,454.00,34625.00,33800,20241106,-15.24,21650,20241209,32.33,33000,-13.18,20250502,21800,31.42,20250124,33800,-15.24,20241106,21650,32.33,20241209,1.99,Y,134790,500,10 억,,41062,N,N,2,N,00,N
+20250513,130806,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28700,300,2,1.06,193087275,6794,37.53,28600,28900,27900,36900,19900,28400,28420.26,2.05,0,-1056,29500,28950,28400,27850,27300,28675,27575,10,8500,500,18740,50,1,2000000,574,63.22,0.83,12,0.34,454.00,34625.00,33800,20241106,-15.09,21650,20241209,32.56,33000,-13.03,20250502,21800,31.65,20250124,33800,-15.09,20241106,21650,32.56,20241209,1.99,Y,134790,500,10 억,,41062,N,N,2,N,00,N
+20250513,120810,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28750,350,2,1.23,148681525,5252,29.01,28600,28850,27900,36900,19900,28400,28309.51,2.05,0,-402,29500,28950,28400,27850,27300,28675,27575,10,8500,500,18740,50,1,2000000,575,63.33,0.83,12,0.26,454.00,34625.00,33800,20241106,-14.94,21650,20241209,32.79,33000,-12.88,20250502,21800,31.88,20250124,33800,-14.94,20241106,21650,32.79,20241209,1.99,Y,134790,500,10 억,,41062,N,N,2,N,00,N
+20250513,110807,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28450,50,2,0.18,116741750,4132,22.82,28600,28750,27900,36900,19900,28400,28253.09,2.05,0,-407,29500,28950,28400,27850,27300,28675,27575,10,8500,500,18740,50,1,2000000,569,62.67,0.82,12,0.21,454.00,34625.00,33800,20241106,-15.83,21650,20241209,31.41,33000,-13.79,20250502,21800,30.50,20250124,33800,-15.83,20241106,21650,31.41,20241209,1.99,Y,134790,500,10 억,,41062,N,N,2,N,00,N
+20250513,100809,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28000,-400,5,-1.41,57638400,2038,11.26,28600,28750,28000,36900,19900,28400,28281.84,2.05,0,-174,29500,28950,28400,27850,27300,28675,27575,10,8500,500,18740,50,1,2000000,560,61.67,0.81,12,0.10,454.00,34625.00,33800,20241106,-17.16,21650,20241209,29.33,33000,-15.15,20250502,21800,28.44,20250124,33800,-17.16,20241106,21650,29.33,20241209,1.99,Y,134790,500,10 억,,41062,N,N,2,N,00,N
+20250513,090812,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28450,50,2,0.18,12740700,446,2.46,28600,28750,28350,36900,19900,28400,28566.59,2.05,0,-94,29500,28950,28400,27850,27300,28675,27575,10,8500,500,18740,50,1,2000000,569,62.67,0.82,12,0.02,454.00,34625.00,33800,20241106,-15.83,21650,20241209,31.41,33000,-13.79,20250502,21800,30.50,20250124,33800,-15.83,20241106,21650,31.41,20241209,1.99,Y,134790,500,10 억,,41062,N,N,2,N,00,N
 20250512,160752,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28400,-200,5,-0.70,515831625,18103,79.65,28600,28950,27850,37150,20050,28600,28494.26,2.13,0,-1216,30233,29416,28633,27816,27033,29825,28225,10,8550,500,18870,50,1,2000000,568,62.56,0.82,12,0.91,454.00,34625.00,33800,20241106,-15.98,21650,20241209,31.18,33000,-13.94,20250502,21800,30.28,20250124,33800,-15.98,20241106,21650,31.18,20241209,2.10,Y,134790,500,10 억,,42604,N,N,2,N,00,N
 20250512,150801,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28450,-150,5,-0.52,490995425,17229,75.80,28600,28950,27850,37150,20050,28600,28498.20,2.13,0,-1029,30233,29416,28633,27816,27033,29825,28225,10,8550,500,18870,50,1,2000000,569,62.67,0.82,12,0.86,454.00,34625.00,33800,20241106,-15.83,21650,20241209,31.41,33000,-13.79,20250502,21800,30.50,20250124,33800,-15.83,20241106,21650,31.41,20241209,2.10,Y,134790,500,10 억,,42604,N,N,2,N,00,N
 20250512,140759,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28500,-100,5,-0.35,446840500,15677,68.97,28600,28950,27850,37150,20050,28600,28502.93,2.13,0,-926,30233,29416,28633,27816,27033,29825,28225,10,8550,500,18870,50,1,2000000,570,62.78,0.82,12,0.78,454.00,34625.00,33800,20241106,-15.68,21650,20241209,31.64,33000,-13.64,20250502,21800,30.73,20250124,33800,-15.68,20241106,21650,31.64,20241209,2.10,Y,134790,500,10 억,,42604,N,N,2,N,00,N
diff --git a/136150/price/prices-20250501.csv b/136150/price/prices-20250501.csv
new file mode 100644
index 000000000000..69c7aca3b629
--- /dev/null
+++ b/136150/price/prices-20250501.csv
@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30700,-1900,5,-5.83,45962080075,1471463,52.90,32100,33250,29400,42350,22850,32600,31235.37,0.16,0,-489,43266,37932,34316,28982,25366,36125,27175,42,9750,500,22820,50,1,8381030,2573,28.64,6.24,12,17.56,1072.00,4918.00,41800,20250509,-26.56,23600,20250509,30.08,41800,-26.56,20250509,23600,30.08,20250509,41800,-26.56,20250509,23600,30.08,20250509,0.00,Y,136150,500,41 억,,13763,N,N,0,N,00,N
+20250513,150805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30200,-2400,5,-7.36,44104940375,1410603,50.71,32100,33250,29400,42350,22850,32600,31266.31,0.16,0,-369,43266,37932,34316,28982,25366,36125,27175,42,9750,500,22820,50,1,8381030,2531,28.17,6.14,12,16.83,1072.00,4918.00,41800,20250509,-27.75,23600,20250509,27.97,41800,-27.75,20250509,23600,27.97,20250509,41800,-27.75,20250509,23600,27.97,20250509,0.00,Y,136150,500,41 억,,13763,N,N,0,N,00,N
+20250513,140805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30500,-2100,5,-6.44,37235322300,1185400,42.61,32100,33250,29400,42350,22850,32600,31411.17,0.16,0,-2199,43266,37932,34316,28982,25366,36125,27175,42,9750,500,22820,50,1,8381030,2556,28.45,6.20,12,14.14,1072.00,4918.00,41800,20250509,-27.03,23600,20250509,29.24,41800,-27.03,20250509,23600,29.24,20250509,41800,-27.03,20250509,23600,29.24,20250509,0.00,Y,136150,500,41 억,,13763,N,N,0,N,00,N
+20250513,130806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29600,-3000,5,-9.20,24832954400,783161,28.15,32100,33250,29400,42350,22850,32600,31708.12,0.16,0,-8329,43266,37932,34316,28982,25366,36125,27175,42,9750,500,22820,50,1,8381030,2481,27.61,6.02,12,9.34,1072.00,4918.00,41800,20250509,-29.19,23600,20250509,25.42,41800,-29.19,20250509,23600,25.42,20250509,41800,-29.19,20250509,23600,25.42,20250509,0.00,Y,136150,500,41 억,,13763,N,N,0,N,00,N
+20250513,120810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30900,-1700,5,-5.21,21111538675,659496,23.71,32100,33250,30600,42350,22850,32600,32011.23,0.16,0,-7806,43266,37932,34316,28982,25366,36125,27175,42,9750,500,22820,50,1,8381030,2590,28.82,6.28,12,7.87,1072.00,4918.00,41800,20250509,-26.08,23600,20250509,30.93,41800,-26.08,20250509,23600,30.93,20250509,41800,-26.08,20250509,23600,30.93,20250509,0.00,Y,136150,500,41 억,,13763,N,N,0,N,00,N
+20250513,110808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31250,-1350,5,-4.14,19368553475,603104,21.68,32100,33250,30850,42350,22850,32600,32114.43,0.16,0,-6878,43266,37932,34316,28982,25366,36125,27175,42,9750,500,22820,50,1,8381030,2619,29.15,6.35,12,7.20,1072.00,4918.00,41800,20250509,-25.24,23600,20250509,32.42,41800,-25.24,20250509,23600,32.42,20250509,41800,-25.24,20250509,23600,32.42,20250509,0.00,Y,136150,500,41 억,,13763,N,N,0,N,00,N
+20250513,100810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31650,-950,5,-2.91,16137127375,500577,18.00,32100,33250,31000,42350,22850,32600,32236.73,0.16,0,-5978,43266,37932,34316,28982,25366,36125,27175,42,9750,500,22820,50,1,8381030,2653,29.52,6.44,12,5.97,1072.00,4918.00,41800,20250509,-24.28,23600,20250509,34.11,41800,-24.28,20250509,23600,34.11,20250509,41800,-24.28,20250509,23600,34.11,20250509,0.00,Y,136150,500,41 억,,13763,N,N,0,N,00,N
+20250513,090812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31250,-1350,5,-4.14,2585680200,81708,2.94,32100,32450,31250,42350,22850,32600,31640.18,0.16,0,1545,43266,37932,34316,28982,25366,36125,27175,42,9750,500,22820,50,1,8381030,2619,29.15,6.35,12,0.97,1072.00,4918.00,41800,20250509,-25.24,23600,20250509,32.42,41800,-25.24,20250509,23600,32.42,20250509,41800,-25.24,20250509,23600,32.42,20250509,0.00,Y,136150,500,41 억,,13763,N,N,0,N,00,N
diff --git a/136410/price/prices-20250501.csv b/136410/price/prices-20250501.csv
index eb985c5cd595..f9ffe9103688 100644
--- a/136410/price/prices-20250501.csv
+++ b/136410/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9030,-50,5,-0.55,91812945,10218,53.62,9180,9180,8940,11800,6360,9080,8985.41,1.41,0,33,9273,9176,9013,8916,8753,9225,8965,57,2720,500,6710,10,1,11019106,995,16.54,1.47,12,0.09,546.00,6144.00,9410,20240517,-4.04,5670,20240805,59.26,9240,-2.27,20250429,6900,30.87,20250203,9410,-4.04,20240517,5670,59.26,20240805,1.02,Y,136410,500,56 억,,155339,N,N,987,N,00,N
+20250513,150805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9040,-40,5,-0.44,84086235,9361,49.12,9180,9180,8940,11800,6360,9080,8982.61,1.41,0,576,9273,9176,9013,8916,8753,9225,8965,57,2720,500,6710,10,1,11019106,996,16.56,1.47,12,0.08,546.00,6144.00,9410,20240517,-3.93,5670,20240805,59.44,9240,-2.16,20250429,6900,31.01,20250203,9410,-3.93,20240517,5670,59.44,20240805,1.02,Y,136410,500,56 억,,155339,N,N,2018,N,00,N
+20250513,140806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8960,-120,5,-1.32,61354220,6831,35.85,9180,9180,8940,11800,6360,9080,8981.73,1.41,0,-269,9273,9176,9013,8916,8753,9225,8965,57,2720,500,6710,10,1,11019106,987,16.41,1.46,12,0.06,546.00,6144.00,9410,20240517,-4.78,5670,20240805,58.02,9240,-3.03,20250429,6900,29.86,20250203,9410,-4.78,20240517,5670,58.02,20240805,1.02,Y,136410,500,56 억,,155339,N,N,2018,N,00,N
+20250513,130807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8980,-100,5,-1.10,36008820,4004,21.01,9180,9180,8970,11800,6360,9080,8993.21,1.41,0,-471,9273,9176,9013,8916,8753,9225,8965,57,2720,500,6710,10,1,11019106,990,16.45,1.46,12,0.04,546.00,6144.00,9410,20240517,-4.57,5670,20240805,58.38,9240,-2.81,20250429,6900,30.14,20250203,9410,-4.57,20240517,5670,58.38,20240805,1.02,Y,136410,500,56 억,,155339,N,N,2018,N,00,N
+20250513,120810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8980,-100,5,-1.10,24630270,2737,14.36,9180,9180,8970,11800,6360,9080,8999.00,1.41,0,-365,9273,9176,9013,8916,8753,9225,8965,57,2720,500,6710,10,1,11019106,990,16.45,1.46,12,0.02,546.00,6144.00,9410,20240517,-4.57,5670,20240805,58.38,9240,-2.81,20250429,6900,30.14,20250203,9410,-4.57,20240517,5670,58.38,20240805,1.02,Y,136410,500,56 억,,155339,N,N,2018,N,00,N
+20250513,110808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8970,-110,5,-1.21,22924200,2547,13.37,9180,9180,8970,11800,6360,9080,9000.47,1.41,0,-207,9273,9176,9013,8916,8753,9225,8965,57,2720,500,6710,10,1,11019106,988,16.43,1.46,12,0.02,546.00,6144.00,9410,20240517,-4.68,5670,20240805,58.20,9240,-2.92,20250429,6900,30.00,20250203,9410,-4.68,20240517,5670,58.20,20240805,1.02,Y,136410,500,56 억,,155339,N,N,2018,N,00,N
+20250513,100810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8990,-90,5,-0.99,20777670,2308,12.11,9180,9180,8970,11800,6360,9080,9002.46,1.41,0,-62,9273,9176,9013,8916,8753,9225,8965,57,2720,500,6710,10,1,11019106,991,16.47,1.46,12,0.02,546.00,6144.00,9410,20240517,-4.46,5670,20240805,58.55,9240,-2.71,20250429,6900,30.29,20250203,9410,-4.46,20240517,5670,58.55,20240805,1.02,Y,136410,500,56 억,,155339,N,N,2018,N,00,N
+20250513,090812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9060,-20,5,-0.22,1822920,199,1.04,9180,9180,9060,11800,6360,9080,9160.40,1.41,0,-35,9273,9176,9013,8916,8753,9225,8965,57,2720,500,6710,10,1,11019106,998,16.59,1.47,12,0.00,546.00,6144.00,9410,20240517,-3.72,5670,20240805,59.79,9240,-1.95,20250429,6900,31.30,20250203,9410,-3.72,20240517,5670,59.79,20240805,1.02,Y,136410,500,56 억,,155339,N,N,2018,N,00,N
 20250512,160753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9080,140,2,1.57,169238925,19006,187.95,8930,9110,8850,11620,6260,8940,8904.50,1.37,0,4108,9146,9042,8946,8842,8746,9095,8895,57,2680,500,6610,10,1,11019106,1001,16.63,1.48,12,0.17,546.00,6144.00,9410,20240517,-3.51,5670,20240805,60.14,9240,-1.73,20250429,6900,31.59,20250203,9410,-3.51,20240517,5670,60.14,20240805,1.03,Y,136410,500,56 억,,151505,N,N,2018,N,00,N
 20250512,150801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8920,-20,5,-0.22,141745495,15960,157.83,8930,9060,8850,11620,6260,8940,8881.30,1.37,0,4120,9146,9042,8946,8842,8746,9095,8895,57,2680,500,6610,10,1,11019106,983,16.34,1.45,12,0.14,546.00,6144.00,9410,20240517,-5.21,5670,20240805,57.32,9240,-3.46,20250429,6900,29.28,20250203,9410,-5.21,20240517,5670,57.32,20240805,1.03,Y,136410,500,56 억,,151505,N,N,2152,N,00,N
 20250512,140800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8880,-60,5,-0.67,122190185,13771,136.18,8930,8940,8850,11620,6260,8940,8873.01,1.37,0,4465,9146,9042,8946,8842,8746,9095,8895,57,2680,500,6610,10,1,11019106,978,16.26,1.45,12,0.12,546.00,6144.00,9410,20240517,-5.63,5670,20240805,56.61,9240,-3.90,20250429,6900,28.70,20250203,9410,-5.63,20240517,5670,56.61,20240805,1.03,Y,136410,500,56 억,,151505,N,N,2152,N,00,N
diff --git a/136480/price/prices-20250501.csv b/136480/price/prices-20250501.csv
index 0d33a5cfd2f0..eb2d1fad82ae 100644
--- a/136480/price/prices-20250501.csv
+++ b/136480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160756,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,-25,5,-0.81,1299141736,420761,117.53,3100,3110,3070,4035,2175,3105,3087.61,4.60,0,55246,3128,3116,3098,3086,3068,3122,3092,531,930,500,2420,5,1,106209702,3271,-26.78,1.13,12,0.40,-115.00,2716.00,3770,20240618,-18.30,2695,20241209,14.29,3180,-3.14,20250311,2775,10.99,20250102,3770,-18.30,20240618,2695,14.29,20241209,0.73,Y,136480,500,531 억,,4883692,N,N,15819,N,00,N
+20250513,150805,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,-25,5,-0.81,1262493696,408863,114.21,3100,3110,3070,4035,2175,3105,3087.82,4.60,0,55837,3128,3116,3098,3086,3068,3122,3092,531,930,500,2420,5,1,106209702,3271,-26.78,1.13,12,0.38,-115.00,2716.00,3770,20240618,-18.30,2695,20241209,14.29,3180,-3.14,20250311,2775,10.99,20250102,3770,-18.30,20240618,2695,14.29,20241209,0.73,Y,136480,500,531 억,,4883692,N,N,30026,N,00,N
+20250513,140806,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,-35,5,-1.13,1176448297,380901,106.40,3100,3110,3070,4035,2175,3105,3088.59,4.60,0,63285,3128,3116,3098,3086,3068,3122,3092,531,930,500,2420,5,1,106209702,3261,-26.70,1.13,12,0.36,-115.00,2716.00,3770,20240618,-18.57,2695,20241209,13.91,3180,-3.46,20250311,2775,10.63,20250102,3770,-18.57,20240618,2695,13.91,20241209,0.73,Y,136480,500,531 억,,4883692,N,N,30026,N,00,N
+20250513,130807,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3085,-20,5,-0.64,952830974,308205,86.09,3100,3110,3080,4035,2175,3105,3091.55,4.60,0,64817,3128,3116,3098,3086,3068,3122,3092,531,930,500,2420,5,1,106209702,3277,-26.83,1.14,12,0.29,-115.00,2716.00,3770,20240618,-18.17,2695,20241209,14.47,3180,-2.99,20250311,2775,11.17,20250102,3770,-18.17,20240618,2695,14.47,20241209,0.73,Y,136480,500,531 억,,4883692,N,N,30026,N,00,N
+20250513,120810,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,-5,5,-0.16,692727104,223967,62.56,3100,3110,3085,4035,2175,3105,3092.99,4.60,0,48310,3128,3116,3098,3086,3068,3122,3092,531,930,500,2420,5,1,106209702,3293,-26.96,1.14,12,0.21,-115.00,2716.00,3770,20240618,-17.77,2695,20241209,15.03,3180,-2.52,20250311,2775,11.71,20250102,3770,-17.77,20240618,2695,15.03,20241209,0.73,Y,136480,500,531 억,,4883692,N,N,30026,N,00,N
+20250513,110808,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,-5,5,-0.16,541064969,175039,48.89,3100,3105,3085,4035,2175,3105,3091.11,4.60,0,29708,3128,3116,3098,3086,3068,3122,3092,531,930,500,2420,5,1,106209702,3293,-26.96,1.14,12,0.16,-115.00,2716.00,3770,20240618,-17.77,2695,20241209,15.03,3180,-2.52,20250311,2775,11.71,20250102,3770,-17.77,20240618,2695,15.03,20241209,0.73,Y,136480,500,531 억,,4883692,N,N,30026,N,00,N
+20250513,100810,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,-15,5,-0.48,374663424,121304,33.88,3100,3105,3085,4035,2175,3105,3088.63,4.60,0,-854,3128,3116,3098,3086,3068,3122,3092,531,930,500,2420,5,1,106209702,3282,-26.87,1.14,12,0.11,-115.00,2716.00,3770,20240618,-18.04,2695,20241209,14.66,3180,-2.83,20250311,2775,11.35,20250102,3770,-18.04,20240618,2695,14.66,20241209,0.73,Y,136480,500,531 억,,4883692,N,N,30026,N,00,N
+20250513,090813,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3095,-10,5,-0.32,39418545,12718,3.55,3100,3105,3095,4035,2175,3105,3099.43,4.60,0,-4218,3128,3116,3098,3086,3068,3122,3092,531,930,500,2420,5,1,106209702,3287,-26.91,1.14,12,0.01,-115.00,2716.00,3770,20240618,-17.90,2695,20241209,14.84,3180,-2.67,20250311,2775,11.53,20250102,3770,-17.90,20240618,2695,14.84,20241209,0.73,Y,136480,500,531 억,,4883692,N,N,30026,N,00,N
 20250512,160753,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3105,20,2,0.65,1101863891,356186,135.26,3085,3110,3080,4010,2160,3085,3093.50,4.63,0,-20652,3115,3100,3085,3070,3055,3092,3062,531,925,500,2400,5,1,106209702,3298,-27.00,1.14,12,0.34,-115.00,2716.00,3770,20240618,-17.64,2695,20241209,15.21,3180,-2.36,20250311,2775,11.89,20250102,3770,-17.64,20240618,2695,15.21,20241209,0.78,Y,136480,500,531 억,,4916285,N,N,30026,N,00,N
 20250512,150801,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,5,2,0.16,963006688,311371,118.24,3085,3110,3080,4010,2160,3085,3092.80,4.63,0,-10430,3115,3100,3085,3070,3055,3092,3062,531,925,500,2400,5,1,106209702,3282,-26.87,1.14,12,0.29,-115.00,2716.00,3770,20240618,-18.04,2695,20241209,14.66,3180,-2.83,20250311,2775,11.35,20250102,3770,-18.04,20240618,2695,14.66,20241209,0.78,Y,136480,500,531 억,,4916285,N,N,25391,N,00,N
 20250512,140800,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3085,0,3,0.00,789910140,255258,96.93,3085,3110,3080,4010,2160,3085,3094.56,4.63,0,-2731,3115,3100,3085,3070,3055,3092,3062,531,925,500,2400,5,1,106209702,3277,-26.83,1.14,12,0.24,-115.00,2716.00,3770,20240618,-18.17,2695,20241209,14.47,3180,-2.99,20250311,2775,11.17,20250102,3770,-18.17,20240618,2695,14.47,20241209,0.78,Y,136480,500,531 억,,4916285,N,N,25391,N,00,N
diff --git a/136490/price/prices-20250501.csv b/136490/price/prices-20250501.csv
index 33d277aa8691..9203d383514f 100644
--- a/136490/price/prices-20250501.csv
+++ b/136490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160756,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6880,880,2,14.67,13003641710,1916060,2917.98,6810,7170,6350,7800,4200,6000,6786.64,10.91,0,102351,6113,6056,5953,5896,5793,6085,5925,119,1800,500,4440,10,1,23779604,1636,29.91,0.36,12,8.06,230.00,18895.00,8290,20240614,-17.01,5090,20250409,35.17,7170,-4.04,20250513,5090,35.17,20250409,8290,-17.01,20240614,5090,35.17,20250409,0.47,Y,136490,500,118 억,,2593371,N,N,3237,N,00,N
+20250513,150806,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6830,830,2,13.83,12564716350,1851639,2819.87,6810,7170,6350,7800,4200,6000,6785.73,10.91,0,94362,6113,6056,5953,5896,5793,6085,5925,119,1800,500,4440,10,1,23779604,1624,29.70,0.36,12,7.79,230.00,18895.00,8290,20240614,-17.61,5090,20250409,34.18,7170,-4.74,20250513,5090,34.18,20250409,8290,-17.61,20240614,5090,34.18,20250409,0.47,Y,136490,500,118 억,,2593371,N,N,406,N,00,N
+20250513,140806,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6900,900,2,15.00,12122921125,1787189,2721.72,6810,7170,6350,7800,4200,6000,6783.23,10.91,0,92412,6113,6056,5953,5896,5793,6085,5925,119,1800,500,4440,10,1,23779604,1641,30.00,0.37,12,7.52,230.00,18895.00,8290,20240614,-16.77,5090,20250409,35.56,7170,-3.77,20250513,5090,35.56,20250409,8290,-16.77,20240614,5090,35.56,20250409,0.47,Y,136490,500,118 억,,2593371,N,N,406,N,00,N
+20250513,130807,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6840,840,2,14.00,11440033000,1687093,2569.28,6810,7170,6350,7800,4200,6000,6780.91,10.91,0,87667,6113,6056,5953,5896,5793,6085,5925,119,1800,500,4440,10,1,23779604,1627,29.74,0.36,12,7.09,230.00,18895.00,8290,20240614,-17.49,5090,20250409,34.38,7170,-4.60,20250513,5090,34.38,20250409,8290,-17.49,20240614,5090,34.38,20250409,0.47,Y,136490,500,118 억,,2593371,N,N,406,N,00,N
+20250513,120811,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6870,870,2,14.50,10481725580,1547785,2357.13,6810,7170,6350,7800,4200,6000,6772.08,10.91,0,86846,6113,6056,5953,5896,5793,6085,5925,119,1800,500,4440,10,1,23779604,1634,29.87,0.36,12,6.51,230.00,18895.00,8290,20240614,-17.13,5090,20250409,34.97,7170,-4.18,20250513,5090,34.97,20250409,8290,-17.13,20240614,5090,34.97,20250409,0.47,Y,136490,500,118 억,,2593371,N,N,406,N,00,N
+20250513,110809,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6770,770,2,12.83,6326524525,947697,1443.25,6810,6930,6350,7800,4200,6000,6675.68,10.91,0,68663,6113,6056,5953,5896,5793,6085,5925,119,1800,500,4440,10,1,23779604,1610,29.43,0.36,12,3.99,230.00,18895.00,8290,20240614,-18.34,5090,20250409,33.01,6930,-2.31,20250513,5090,33.01,20250409,8290,-18.34,20240614,5090,33.01,20250409,0.47,Y,136490,500,118 억,,2593371,N,N,406,N,00,N
+20250513,100810,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6610,610,2,10.17,3585528455,543273,827.35,6810,6810,6350,7800,4200,6000,6599.86,10.91,0,25847,6113,6056,5953,5896,5793,6085,5925,119,1800,500,4440,10,1,23779604,1572,28.74,0.35,12,2.28,230.00,18895.00,8290,20240614,-20.27,5090,20250409,29.86,6810,-2.94,20250513,5090,29.86,20250409,8290,-20.27,20240614,5090,29.86,20250409,0.47,Y,136490,500,118 억,,2593371,N,N,406,N,00,N
+20250513,090813,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6480,480,2,8.00,1610384905,243820,371.31,6810,6810,6350,7800,4200,6000,6604.81,10.91,0,-44850,6113,6056,5953,5896,5793,6085,5925,119,1800,500,4440,10,1,23779604,1541,28.17,0.34,12,1.03,230.00,18895.00,8290,20240614,-21.83,5090,20250409,27.31,6810,-4.85,20250513,5090,27.31,20250409,8290,-21.83,20240614,5090,27.31,20250409,0.47,Y,136490,500,118 억,,2593371,N,N,406,N,00,N
 20250512,160753,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6000,110,2,1.87,261530685,44009,83.48,5890,6010,5850,7650,4130,5890,5942.66,10.87,0,16731,5950,5920,5860,5830,5770,5935,5845,119,1760,500,4350,10,1,23779604,1427,26.09,0.32,12,0.19,230.00,18895.00,8290,20240614,-27.62,5090,20250409,17.88,6410,-6.40,20250310,5090,17.88,20250409,8290,-27.62,20240614,5090,17.88,20250409,0.47,Y,136490,500,118 억,,2585438,N,N,274,N,00,N
 20250512,150802,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6010,120,2,2.04,244090935,41097,77.95,5890,6010,5850,7650,4130,5890,5939.39,10.87,0,17185,5950,5920,5860,5830,5770,5935,5845,119,1760,500,4350,10,1,23779604,1429,26.13,0.32,12,0.17,230.00,18895.00,8290,20240614,-27.50,5090,20250409,18.07,6410,-6.24,20250310,5090,18.07,20250409,8290,-27.50,20240614,5090,18.07,20250409,0.47,Y,136490,500,118 억,,2585438,N,N,1752,N,00,N
 20250512,140800,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5950,60,2,1.02,155439910,26287,49.86,5890,5970,5850,7650,4130,5890,5913.19,10.87,0,13517,5950,5920,5860,5830,5770,5935,5845,119,1760,500,4350,10,1,23779604,1415,25.87,0.31,12,0.11,230.00,18895.00,8290,20240614,-28.23,5090,20250409,16.90,6410,-7.18,20250310,5090,16.90,20250409,8290,-28.23,20240614,5090,16.90,20250409,0.47,Y,136490,500,118 억,,2585438,N,N,1752,N,00,N
diff --git a/136540/price/prices-20250501.csv b/136540/price/prices-20250501.csv
index 5aacadece205..8fb3f6fe6954 100644
--- a/136540/price/prices-20250501.csv
+++ b/136540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160756,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12050,310,2,2.64,231133765,19363,166.16,11820,12050,11760,15260,8220,11740,11936.88,9.26,0,3096,11953,11846,11723,11616,11493,11900,11670,69,3520,500,8450,10,1,12279746,1480,8.27,0.77,12,0.16,1457.00,15561.00,15750,20241105,-23.49,10320,20250214,16.76,12510,-3.68,20250103,10320,16.76,20250214,15750,-23.49,20241105,10320,16.76,20250214,0.42,Y,136540,500,69 억,,1136884,N,N,2567,N,00,N
+20250513,150806,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12050,310,2,2.64,217363335,18218,156.34,11820,12050,11760,15260,8220,11740,11931.24,9.26,0,3064,11953,11846,11723,11616,11493,11900,11670,69,3520,500,8450,10,1,12279746,1480,8.27,0.77,12,0.15,1457.00,15561.00,15750,20241105,-23.49,10320,20250214,16.76,12510,-3.68,20250103,10320,16.76,20250214,15750,-23.49,20241105,10320,16.76,20250214,0.42,Y,136540,500,69 억,,1136884,N,N,383,N,00,N
+20250513,140807,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12010,270,2,2.30,173042005,14530,124.69,11820,12010,11760,15260,8220,11740,11909.29,9.26,0,2829,11953,11846,11723,11616,11493,11900,11670,69,3520,500,8450,10,1,12279746,1475,8.24,0.77,12,0.12,1457.00,15561.00,15750,20241105,-23.75,10320,20250214,16.38,12510,-4.00,20250103,10320,16.38,20250214,15750,-23.75,20241105,10320,16.38,20250214,0.42,Y,136540,500,69 억,,1136884,N,N,383,N,00,N
+20250513,130807,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11950,210,2,1.79,97929015,8252,70.81,11820,11950,11760,15260,8220,11740,11867.31,9.26,0,1673,11953,11846,11723,11616,11493,11900,11670,69,3520,500,8450,10,1,12279746,1467,8.20,0.77,12,0.07,1457.00,15561.00,15750,20241105,-24.13,10320,20250214,15.79,12510,-4.48,20250103,10320,15.79,20250214,15750,-24.13,20241105,10320,15.79,20250214,0.42,Y,136540,500,69 억,,1136884,N,N,383,N,00,N
+20250513,120811,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11910,170,2,1.45,71794395,6061,52.01,11820,11930,11760,15260,8220,11740,11845.31,9.26,0,991,11953,11846,11723,11616,11493,11900,11670,69,3520,500,8450,10,1,12279746,1463,8.17,0.77,12,0.05,1457.00,15561.00,15750,20241105,-24.38,10320,20250214,15.41,12510,-4.80,20250103,10320,15.41,20250214,15750,-24.38,20241105,10320,15.41,20250214,0.42,Y,136540,500,69 억,,1136884,N,N,383,N,00,N
+20250513,110809,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11890,150,2,1.28,56290520,4759,40.84,11820,11900,11760,15260,8220,11740,11828.22,9.26,0,1192,11953,11846,11723,11616,11493,11900,11670,69,3520,500,8450,10,1,12279746,1460,8.16,0.76,12,0.04,1457.00,15561.00,15750,20241105,-24.51,10320,20250214,15.21,12510,-4.96,20250103,10320,15.21,20250214,15750,-24.51,20241105,10320,15.21,20250214,0.42,Y,136540,500,69 억,,1136884,N,N,383,N,00,N
+20250513,100811,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11800,60,2,0.51,28723285,2436,20.90,11820,11820,11760,15260,8220,11740,11791.17,9.26,0,419,11953,11846,11723,11616,11493,11900,11670,69,3520,500,8450,10,1,12279746,1449,8.10,0.76,12,0.02,1457.00,15561.00,15750,20241105,-25.08,10320,20250214,14.34,12510,-5.68,20250103,10320,14.34,20250214,15750,-25.08,20241105,10320,14.34,20250214,0.42,Y,136540,500,69 억,,1136884,N,N,383,N,00,N
+20250513,090813,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11770,30,2,0.26,1982930,168,1.44,11820,11820,11760,15260,8220,11740,11803.15,9.26,0,-43,11953,11846,11723,11616,11493,11900,11670,69,3520,500,8450,10,1,12279746,1445,8.08,0.76,12,0.00,1457.00,15561.00,15750,20241105,-25.27,10320,20250214,14.05,12510,-5.92,20250103,10320,14.05,20250214,15750,-25.27,20241105,10320,14.05,20250214,0.42,Y,136540,500,69 억,,1136884,N,N,383,N,00,N
 20250512,160753,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11740,40,2,0.34,136693245,11653,97.03,11700,11830,11600,15210,8190,11700,11730.31,9.22,0,2781,11936,11817,11731,11612,11526,11775,11570,69,3510,500,8420,10,1,12279746,1442,8.06,0.75,12,0.09,1457.00,15561.00,15750,20241105,-25.46,10320,20250214,13.76,12510,-6.16,20250103,10320,13.76,20250214,15750,-25.46,20241105,10320,13.76,20250214,0.43,Y,136540,500,69 억,,1132057,N,N,383,N,00,N
 20250512,150802,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11750,50,2,0.43,134873535,11498,95.74,11700,11830,11600,15210,8190,11700,11730.17,9.22,0,2847,11936,11817,11731,11612,11526,11775,11570,69,3510,500,8420,10,1,12279746,1443,8.06,0.76,12,0.09,1457.00,15561.00,15750,20241105,-25.40,10320,20250214,13.86,12510,-6.08,20250103,10320,13.86,20250214,15750,-25.40,20241105,10320,13.86,20250214,0.43,Y,136540,500,69 억,,1132057,N,N,661,N,00,N
 20250512,140800,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11760,60,2,0.51,115838185,9879,82.26,11700,11830,11600,15210,8190,11700,11725.70,9.22,0,2361,11936,11817,11731,11612,11526,11775,11570,69,3510,500,8420,10,1,12279746,1444,8.07,0.76,12,0.08,1457.00,15561.00,15750,20241105,-25.33,10320,20250214,13.95,12510,-6.00,20250103,10320,13.95,20250214,15750,-25.33,20241105,10320,13.95,20250214,0.43,Y,136540,500,69 억,,1132057,N,N,661,N,00,N
diff --git a/136660/price/prices-20250501.csv b/136660/price/prices-20250501.csv
index 33b7f7df1663..7c2ddb0f2acf 100644
--- a/136660/price/prices-20250501.csv
+++ b/136660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160756,57,100.00,KONEX,,,N,N,N,N, ,N,1299,105,2,8.79,48711,43,4300.00,1193,1299,1020,1373,1015,1194,1132.81,0.00,0,0,1194,1194,1194,1194,1194,1194,1194,12,179,500,710,1,1,2360950,31,-0.90,0.41,12,0.00,-1445.00,3145.00,5700,20240514,-77.21,900,20250114,44.33,1400,-7.21,20250107,900,44.33,20250114,2160,-39.86,20241213,246,428.05,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
+20250513,150806,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-174,5,-14.57,11393,11,1100.00,1193,1193,1020,1373,1015,1194,1035.73,0.00,0,0,1194,1194,1194,1194,1194,1194,1194,12,179,500,710,1,1,2360950,24,-0.71,0.32,12,0.00,-1445.00,3145.00,5700,20240514,-82.11,900,20250114,13.33,1400,-27.14,20250107,900,13.33,20250114,2160,-52.78,20241213,246,314.63,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
+20250513,140807,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-174,5,-14.57,11393,11,1100.00,1193,1193,1020,1373,1015,1194,1035.73,0.00,0,0,1194,1194,1194,1194,1194,1194,1194,12,179,500,710,1,1,2360950,24,-0.71,0.32,12,0.00,-1445.00,3145.00,5700,20240514,-82.11,900,20250114,13.33,1400,-27.14,20250107,900,13.33,20250114,2160,-52.78,20241213,246,314.63,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
+20250513,130808,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-174,5,-14.57,11393,11,1100.00,1193,1193,1020,1373,1015,1194,1035.73,0.00,0,0,1194,1194,1194,1194,1194,1194,1194,12,179,500,710,1,1,2360950,24,-0.71,0.32,12,0.00,-1445.00,3145.00,5700,20240514,-82.11,900,20250114,13.33,1400,-27.14,20250107,900,13.33,20250114,2160,-52.78,20241213,246,314.63,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
+20250513,120811,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-174,5,-14.57,11393,11,1100.00,1193,1193,1020,1373,1015,1194,1035.73,0.00,0,0,1194,1194,1194,1194,1194,1194,1194,12,179,500,710,1,1,2360950,24,-0.71,0.32,12,0.00,-1445.00,3145.00,5700,20240514,-82.11,900,20250114,13.33,1400,-27.14,20250107,900,13.33,20250114,2160,-52.78,20241213,246,314.63,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
+20250513,110809,57,100.00,KONEX,,,N,N,N,N, ,N,1193,-1,5,-0.08,1193,1,100.00,1193,1193,1193,1373,1015,1194,1193.00,0.00,0,0,1194,1194,1194,1194,1194,1194,1194,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,5700,20240514,-79.07,900,20250114,32.56,1400,-14.79,20250107,900,32.56,20250114,2160,-44.77,20241213,246,384.96,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
+20250513,100811,57,100.00,KONEX,,,N,N,N,N, ,N,1194,0,3,0.00,0,0,0.00,0,0,0,1373,1015,1194,0.00,0.00,0,0,1194,1194,1194,1194,1194,1194,1194,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,5700,20240514,-79.05,900,20250114,32.67,1400,-14.71,20250107,900,32.67,20250114,2160,-44.72,20241213,246,385.37,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
+20250513,090814,57,100.00,KONEX,,,N,N,N,N, ,N,1194,0,3,0.00,0,0,0.00,0,0,0,1373,1015,1194,0.00,0.00,0,0,1194,1194,1194,1194,1194,1194,1194,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,5700,20240514,-79.05,900,20250114,32.67,1400,-14.71,20250107,900,32.67,20250114,2160,-44.72,20241213,246,385.37,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
 20250512,160754,57,100.00,KONEX,,,N,N,N,N, ,N,1194,0,3,0.00,1194,1,100.00,1194,1194,1194,1373,1015,1194,1194.00,0.00,0,0,1194,1194,1194,1194,1194,1194,1194,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,5820,20240426,-79.48,900,20250114,32.67,1400,-14.71,20250107,900,32.67,20250114,2160,-44.72,20241213,246,385.37,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
 20250512,150802,57,100.00,KONEX,,,N,N,N,N, ,N,1194,0,3,0.00,1194,1,100.00,1194,1194,1194,1373,1015,1194,1194.00,0.00,0,0,1194,1194,1194,1194,1194,1194,1194,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,5820,20240426,-79.48,900,20250114,32.67,1400,-14.71,20250107,900,32.67,20250114,2160,-44.72,20241213,246,385.37,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
 20250512,140801,57,100.00,KONEX,,,N,N,N,N, ,N,1194,0,3,0.00,1194,1,100.00,1194,1194,1194,1373,1015,1194,1194.00,0.00,0,0,1194,1194,1194,1194,1194,1194,1194,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,5820,20240426,-79.48,900,20250114,32.67,1400,-14.71,20250107,900,32.67,20250114,2160,-44.72,20241213,246,385.37,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
diff --git a/137080/price/prices-20250501.csv b/137080/price/prices-20250501.csv
index 14b178748ee3..630551137d75 100644
--- a/137080/price/prices-20250501.csv
+++ b/137080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3395,-95,5,-2.72,7365948,2137,33.67,3585,3585,3395,4535,2445,3490,3446.86,1.05,0,229,3613,3551,3508,3446,3403,3582,3477,64,1045,500,2230,5,1,11059422,375,-2.19,0.49,12,0.02,-1550.00,6912.00,7040,20240531,-51.78,2675,20241115,26.92,4095,-17.09,20250103,2895,17.27,20250304,7040,-51.78,20240531,2675,26.92,20241115,0.15,Y,137080,500,64 억,,115699,N,N,26,N,00,N
+20250513,150806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3445,-45,5,-1.29,5743233,1661,26.17,3585,3585,3395,4535,2445,3490,3457.70,1.05,0,287,3613,3551,3508,3446,3403,3582,3477,64,1045,500,2230,5,1,11059422,381,-2.22,0.50,12,0.02,-1550.00,6912.00,7040,20240531,-51.07,2675,20241115,28.79,4095,-15.87,20250103,2895,19.00,20250304,7040,-51.07,20240531,2675,28.79,20241115,0.15,Y,137080,500,64 억,,115699,N,N,170,N,00,N
+20250513,140807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3430,-60,5,-1.72,4514038,1304,20.55,3585,3585,3395,4535,2445,3490,3461.69,1.05,0,61,3613,3551,3508,3446,3403,3582,3477,64,1045,500,2230,5,1,11059422,379,-2.21,0.50,12,0.01,-1550.00,6912.00,7040,20240531,-51.28,2675,20241115,28.22,4095,-16.24,20250103,2895,18.48,20250304,7040,-51.28,20240531,2675,28.22,20241115,0.15,Y,137080,500,64 억,,115699,N,N,170,N,00,N
+20250513,130808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3455,-35,5,-1.00,4244968,1226,19.32,3585,3585,3395,4535,2445,3490,3462.45,1.05,0,47,3613,3551,3508,3446,3403,3582,3477,64,1045,500,2230,5,1,11059422,382,-2.23,0.50,12,0.01,-1550.00,6912.00,7040,20240531,-50.92,2675,20241115,29.16,4095,-15.63,20250103,2895,19.34,20250304,7040,-50.92,20240531,2675,29.16,20241115,0.15,Y,137080,500,64 억,,115699,N,N,170,N,00,N
+20250513,120812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3455,-35,5,-1.00,4127423,1192,18.78,3585,3585,3395,4535,2445,3490,3462.60,1.05,0,37,3613,3551,3508,3446,3403,3582,3477,64,1045,500,2230,5,1,11059422,382,-2.23,0.50,12,0.01,-1550.00,6912.00,7040,20240531,-50.92,2675,20241115,29.16,4095,-15.63,20250103,2895,19.34,20250304,7040,-50.92,20240531,2675,29.16,20241115,0.15,Y,137080,500,64 억,,115699,N,N,170,N,00,N
+20250513,110809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3480,-10,5,-0.29,3355358,970,15.28,3585,3585,3395,4535,2445,3490,3459.13,1.05,0,31,3613,3551,3508,3446,3403,3582,3477,64,1045,500,2230,5,1,11059422,385,-2.25,0.50,12,0.01,-1550.00,6912.00,7040,20240531,-50.57,2675,20241115,30.09,4095,-15.02,20250103,2895,20.21,20250304,7040,-50.57,20240531,2675,30.09,20241115,0.15,Y,137080,500,64 억,,115699,N,N,170,N,00,N
+20250513,100811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3450,-40,5,-1.15,2574748,744,11.72,3585,3585,3395,4535,2445,3490,3460.68,1.05,0,45,3613,3551,3508,3446,3403,3582,3477,64,1045,500,2230,5,1,11059422,382,-2.23,0.50,12,0.01,-1550.00,6912.00,7040,20240531,-50.99,2675,20241115,28.97,4095,-15.75,20250103,2895,19.17,20250304,7040,-50.99,20240531,2675,28.97,20241115,0.15,Y,137080,500,64 억,,115699,N,N,170,N,00,N
+20250513,090814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3530,40,2,1.15,1331425,385,6.07,3585,3585,3395,4535,2445,3490,3458.25,1.05,0,24,3613,3551,3508,3446,3403,3582,3477,64,1045,500,2230,5,1,11059422,390,-2.28,0.51,12,0.00,-1550.00,6912.00,7040,20240531,-49.86,2675,20241115,31.96,4095,-13.80,20250103,2895,21.93,20250304,7040,-49.86,20240531,2675,31.96,20241115,0.15,Y,137080,500,64 억,,115699,N,N,170,N,00,N
 20250512,160754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3490,25,2,0.72,22287615,6347,40.68,3465,3570,3465,4500,2430,3465,3511.52,1.05,0,102,3541,3502,3461,3422,3381,3482,3402,64,1035,500,2210,5,1,11059422,386,-2.25,0.50,12,0.06,-1550.00,6912.00,7040,20240531,-50.43,2675,20241115,30.47,4095,-14.77,20250103,2895,20.55,20250304,7040,-50.43,20240531,2675,30.47,20241115,0.17,Y,137080,500,64 억,,115587,N,N,170,N,00,N
 20250512,150802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3505,40,2,1.15,22196600,6321,40.51,3465,3570,3465,4500,2430,3465,3511.56,1.05,0,107,3541,3502,3461,3422,3381,3482,3402,64,1035,500,2210,5,1,11059422,388,-2.26,0.51,12,0.06,-1550.00,6912.00,7040,20240531,-50.21,2675,20241115,31.03,4095,-14.41,20250103,2895,21.07,20250304,7040,-50.21,20240531,2675,31.03,20241115,0.17,Y,137080,500,64 억,,115587,N,N,207,N,00,N
 20250512,140801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3520,55,2,1.59,20289610,5777,37.02,3465,3570,3465,4500,2430,3465,3512.14,1.05,0,33,3541,3502,3461,3422,3381,3482,3402,64,1035,500,2210,5,1,11059422,389,-2.27,0.51,12,0.05,-1550.00,6912.00,7040,20240531,-50.00,2675,20241115,31.59,4095,-14.04,20250103,2895,21.59,20250304,7040,-50.00,20240531,2675,31.59,20241115,0.17,Y,137080,500,64 억,,115587,N,N,207,N,00,N
diff --git a/137310/price/prices-20250501.csv b/137310/price/prices-20250501.csv
index eab1146b1fd2..1a43944358c2 100644
--- a/137310/price/prices-20250501.csv
+++ b/137310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160757,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9500,180,2,1.93,782089695,82345,156.89,9250,9640,9170,12110,6530,9320,9497.72,7.05,0,19899,9560,9440,9360,9240,9160,9400,9200,622,2790,500,6710,10,1,121749102,11566,-12.01,0.39,12,0.07,-791.00,24434.00,15340,20240819,-38.07,7870,20241113,20.71,12900,-26.36,20250108,8380,13.37,20250409,15340,-38.07,20240819,7870,20.71,20241113,0.77,Y,137310,500,622 억,,8587063,N,N,12719,N,00,N
+20250513,150807,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9500,180,2,1.93,730695215,76937,146.59,9250,9640,9170,12110,6530,9320,9497.32,7.05,0,18566,9560,9440,9360,9240,9160,9400,9200,622,2790,500,6710,10,1,121749102,11566,-12.01,0.39,12,0.06,-791.00,24434.00,15340,20240819,-38.07,7870,20241113,20.71,12900,-26.36,20250108,8380,13.37,20250409,15340,-38.07,20240819,7870,20.71,20241113,0.77,Y,137310,500,622 억,,8587063,N,N,18379,N,00,N
+20250513,140807,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9510,190,2,2.04,623874015,65738,125.25,9250,9640,9170,12110,6530,9320,9490.31,7.05,0,17724,9560,9440,9360,9240,9160,9400,9200,622,2790,500,6710,10,1,121749102,11578,-12.02,0.39,12,0.05,-791.00,24434.00,15340,20240819,-38.01,7870,20241113,20.84,12900,-26.28,20250108,8380,13.48,20250409,15340,-38.01,20240819,7870,20.84,20241113,0.77,Y,137310,500,622 억,,8587063,N,N,18379,N,00,N
+20250513,130808,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9490,170,2,1.82,568084885,59862,114.06,9250,9640,9170,12110,6530,9320,9489.91,7.05,0,18199,9560,9440,9360,9240,9160,9400,9200,622,2790,500,6710,10,1,121749102,11554,-12.00,0.39,12,0.05,-791.00,24434.00,15340,20240819,-38.14,7870,20241113,20.58,12900,-26.43,20250108,8380,13.25,20250409,15340,-38.14,20240819,7870,20.58,20241113,0.77,Y,137310,500,622 억,,8587063,N,N,18379,N,00,N
+20250513,120812,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9520,200,2,2.15,533214705,56195,107.07,9250,9640,9170,12110,6530,9320,9488.65,7.05,0,19689,9560,9440,9360,9240,9160,9400,9200,622,2790,500,6710,10,1,121749102,11591,-12.04,0.39,12,0.05,-791.00,24434.00,15340,20240819,-37.94,7870,20241113,20.97,12900,-26.20,20250108,8380,13.60,20250409,15340,-37.94,20240819,7870,20.97,20241113,0.77,Y,137310,500,622 억,,8587063,N,N,18379,N,00,N
+20250513,110810,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9550,230,2,2.47,482998015,50930,97.04,9250,9640,9170,12110,6530,9320,9483.57,7.05,0,20809,9560,9440,9360,9240,9160,9400,9200,622,2790,500,6710,10,1,121749102,11627,-12.07,0.39,12,0.04,-791.00,24434.00,15340,20240819,-37.74,7870,20241113,21.35,12900,-25.97,20250108,8380,13.96,20250409,15340,-37.74,20240819,7870,21.35,20241113,0.77,Y,137310,500,622 억,,8587063,N,N,18379,N,00,N
+20250513,100811,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9460,140,2,1.50,254080115,26969,51.38,9250,9500,9170,12110,6530,9320,9421.19,7.05,0,10105,9560,9440,9360,9240,9160,9400,9200,622,2790,500,6710,10,1,121749102,11517,-11.96,0.39,12,0.02,-791.00,24434.00,15340,20240819,-38.33,7870,20241113,20.20,12900,-26.67,20250108,8380,12.89,20250409,15340,-38.33,20240819,7870,20.20,20241113,0.77,Y,137310,500,622 억,,8587063,N,N,18379,N,00,N
+20250513,090814,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9460,140,2,1.50,66091020,7103,13.53,9250,9470,9170,12110,6530,9320,9304.66,7.05,0,923,9560,9440,9360,9240,9160,9400,9200,622,2790,500,6710,10,1,121749102,11517,-11.96,0.39,12,0.01,-791.00,24434.00,15340,20240819,-38.33,7870,20241113,20.20,12900,-26.67,20250108,8380,12.89,20250409,15340,-38.33,20240819,7870,20.20,20241113,0.77,Y,137310,500,622 억,,8587063,N,N,18379,N,00,N
 20250512,160754,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9320,-10,5,-0.11,490806160,52485,71.60,9440,9480,9280,12120,6540,9330,9351.36,7.04,0,-21022,9623,9476,9403,9256,9183,9440,9220,622,2790,500,6710,10,1,121749102,11347,-11.78,0.38,12,0.04,-791.00,24434.00,15340,20240819,-39.24,7870,20241113,18.42,12900,-27.75,20250108,8380,11.22,20250409,15340,-39.24,20240819,7870,18.42,20241113,0.76,Y,137310,500,622 억,,8571023,N,N,18379,N,00,N
 20250512,150803,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9320,-10,5,-0.11,395916830,42305,57.72,9440,9480,9280,12120,6540,9330,9358.63,7.04,0,-19805,9623,9476,9403,9256,9183,9440,9220,622,2790,500,6710,10,1,121749102,11347,-11.78,0.38,12,0.03,-791.00,24434.00,15340,20240819,-39.24,7870,20241113,18.42,12900,-27.75,20250108,8380,11.22,20250409,15340,-39.24,20240819,7870,18.42,20241113,0.76,Y,137310,500,622 억,,8571023,N,N,16860,N,00,N
 20250512,140801,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9340,10,2,0.11,241262400,25703,35.07,9440,9480,9280,12120,6540,9330,9386.55,7.04,0,-6843,9623,9476,9403,9256,9183,9440,9220,622,2790,500,6710,10,1,121749102,11371,-11.81,0.38,12,0.02,-791.00,24434.00,15340,20240819,-39.11,7870,20241113,18.68,12900,-27.60,20250108,8380,11.46,20250409,15340,-39.11,20240819,7870,18.68,20241113,0.76,Y,137310,500,622 억,,8571023,N,N,16860,N,00,N
diff --git a/137400/price/prices-20250501.csv b/137400/price/prices-20250501.csv
index bda55b720620..27cb41963d9e 100644
--- a/137400/price/prices-20250501.csv
+++ b/137400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160757,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38750,-2200,5,-5.37,13490280050,346996,374.08,41100,41600,37400,53200,28700,40950,38877.37,6.05,0,-47104,41716,41332,40616,40232,39516,41525,40425,119,12250,500,30300,50,1,23743086,9200,7.02,1.61,12,1.46,5519.00,24067.00,89500,20240619,-56.70,34200,20250409,13.30,50700,-23.57,20250219,34200,13.30,20250409,89500,-56.70,20240619,34200,13.30,20250409,2.99,Y,137400,500,118 억,,1436853,N,N,30305,N,00,N
+20250513,150807,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38775,-2175,5,-5.31,12742621925,327693,353.27,41100,41600,37400,53200,28700,40950,38885.85,6.05,0,-41863,41716,41332,40616,40232,39516,41525,40425,119,12250,500,30300,50,1,23743086,9206,7.03,1.61,12,1.38,5519.00,24067.00,89500,20240619,-56.68,34200,20250409,13.38,50700,-23.52,20250219,34200,13.38,20250409,89500,-56.68,20240619,34200,13.38,20250409,2.99,Y,137400,500,118 억,,1436853,N,N,2882,N,00,N
+20250513,140808,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38900,-2050,5,-5.01,12052252275,309887,334.07,41100,41600,37400,53200,28700,40950,38892.41,6.05,0,-35824,41716,41332,40616,40232,39516,41525,40425,119,12250,500,30300,50,1,23743086,9236,7.05,1.62,12,1.31,5519.00,24067.00,89500,20240619,-56.54,34200,20250409,13.74,50700,-23.27,20250219,34200,13.74,20250409,89500,-56.54,20240619,34200,13.74,20250409,2.99,Y,137400,500,118 억,,1436853,N,N,2882,N,00,N
+20250513,130809,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38850,-2100,5,-5.13,11413447175,293444,316.35,41100,41600,37400,53200,28700,40950,38894.81,6.05,0,-26356,41716,41332,40616,40232,39516,41525,40425,119,12250,500,30300,50,1,23743086,9224,7.04,1.61,12,1.24,5519.00,24067.00,89500,20240619,-56.59,34200,20250409,13.60,50700,-23.37,20250219,34200,13.60,20250409,89500,-56.59,20240619,34200,13.60,20250409,2.99,Y,137400,500,118 억,,1436853,N,N,2882,N,00,N
+20250513,120812,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38700,-2250,5,-5.49,10289951600,264540,285.19,41100,41600,37400,53200,28700,40950,38897.53,6.05,0,-21029,41716,41332,40616,40232,39516,41525,40425,119,12250,500,30300,50,1,23743086,9189,7.01,1.61,12,1.11,5519.00,24067.00,89500,20240619,-56.76,34200,20250409,13.16,50700,-23.67,20250219,34200,13.16,20250409,89500,-56.76,20240619,34200,13.16,20250409,2.99,Y,137400,500,118 억,,1436853,N,N,2882,N,00,N
+20250513,110810,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38500,-2450,5,-5.98,6204784700,157985,170.32,41100,41600,37400,53200,28700,40950,39274.52,6.05,0,-2637,41716,41332,40616,40232,39516,41525,40425,119,12250,500,30300,50,1,23743086,9141,6.98,1.60,12,0.67,5519.00,24067.00,89500,20240619,-56.98,34200,20250409,12.57,50700,-24.06,20250219,34200,12.57,20250409,89500,-56.98,20240619,34200,12.57,20250409,2.99,Y,137400,500,118 억,,1436853,N,N,2882,N,00,N
+20250513,100812,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40700,-250,5,-0.61,1291225575,31526,33.99,41100,41600,40550,53200,28700,40950,40957.48,6.05,0,443,41716,41332,40616,40232,39516,41525,40425,119,12250,500,30300,50,1,23743086,9663,7.37,1.69,12,0.13,5519.00,24067.00,89500,20240619,-54.53,34200,20250409,19.01,50700,-19.72,20250219,34200,19.01,20250409,89500,-54.53,20240619,34200,19.01,20250409,2.99,Y,137400,500,118 억,,1436853,N,N,2882,N,00,N
+20250513,090814,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41550,600,2,1.47,227793825,5519,5.95,41100,41600,41100,53200,28700,40950,41274.47,6.05,0,992,41716,41332,40616,40232,39516,41525,40425,119,12250,500,30300,50,1,23743086,9865,7.53,1.73,12,0.02,5519.00,24067.00,89500,20240619,-53.58,34200,20250409,21.49,50700,-18.05,20250219,34200,21.49,20250409,89500,-53.58,20240619,34200,21.49,20250409,2.99,Y,137400,500,118 억,,1436853,N,N,2882,N,00,N
 20250512,160754,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40950,1250,2,3.15,3766303425,92760,82.07,39900,41000,39900,51600,27800,39700,40602.64,5.82,0,49434,41633,40666,40033,39066,38433,40350,38750,119,11900,500,29370,50,1,23743086,9723,7.42,1.70,12,0.39,5519.00,24067.00,89500,20240619,-54.25,34200,20250409,19.74,50700,-19.23,20250219,34200,19.74,20250409,89500,-54.25,20240619,34200,19.74,20250409,3.01,Y,137400,500,118 억,,1382312,N,N,2882,N,00,N
 20250512,150803,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40950,1250,2,3.15,3557691525,87663,77.56,39900,41000,39900,51600,27800,39700,40583.73,5.82,0,47666,41633,40666,40033,39066,38433,40350,38750,119,11900,500,29370,50,1,23743086,9723,7.42,1.70,12,0.37,5519.00,24067.00,89500,20240619,-54.25,34200,20250409,19.74,50700,-19.23,20250219,34200,19.74,20250409,89500,-54.25,20240619,34200,19.74,20250409,3.01,Y,137400,500,118 억,,1382312,N,N,18678,N,00,N
 20250512,140802,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40750,1050,2,2.64,3047685525,75190,66.53,39900,41000,39900,51600,27800,39700,40533.12,5.82,0,42182,41633,40666,40033,39066,38433,40350,38750,119,11900,500,29370,50,1,23743086,9675,7.38,1.69,12,0.32,5519.00,24067.00,89500,20240619,-54.47,34200,20250409,19.15,50700,-19.63,20250219,34200,19.15,20250409,89500,-54.47,20240619,34200,19.15,20250409,3.01,Y,137400,500,118 억,,1382312,N,N,18678,N,00,N
diff --git a/137940/price/prices-20250501.csv b/137940/price/prices-20250501.csv
index d7dfb1e45c86..d8af87b97ad3 100644
--- a/137940/price/prices-20250501.csv
+++ b/137940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160757,54,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,1004,-32,5,-3.09,48743557378,46760148,748.98,1080,1160,910,1346,726,1036,1042.43,19.25,0,-405550,1117,1076,995,954,873,1097,975,88,310,100,720,1,1,85368992,857,-12.40,0.95,12,54.77,-81.00,1055.00,1160,20250513,-13.45,298,20240624,236.91,1160,-13.45,20250513,365,175.07,20250304,1160,-13.45,20250513,298,236.91,20240624,0.00,Y,137940,100,87 억,,16436210,N,N,49101,N,01,N
+20250513,150807,54,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,987,-49,5,-4.73,47783783845,45799086,733.58,1080,1160,910,1346,726,1036,1043.33,19.25,0,-385487,1117,1076,995,954,873,1097,975,88,310,100,720,1,1,85368992,843,-12.19,0.94,12,53.65,-81.00,1055.00,1160,20250513,-14.91,298,20240624,231.21,1160,-14.91,20250513,365,170.41,20250304,1160,-14.91,20250513,298,231.21,20240624,0.00,Y,137940,100,87 억,,16436210,N,N,25085,N,01,N
+20250513,140808,54,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,928,-108,5,-10.42,44282911091,42208836,676.08,1080,1160,910,1346,726,1036,1049.14,19.25,0,-329382,1117,1076,995,954,873,1097,975,88,310,100,720,1,1,85368992,792,-11.46,0.88,12,49.44,-81.00,1055.00,1160,20250513,-20.00,298,20240624,211.41,1160,-20.00,20250513,365,154.25,20250304,1160,-20.00,20250513,298,211.41,20240624,0.00,Y,137940,100,87 억,,16436210,N,N,25085,N,01,N
+20250513,130809,54,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,996,-40,5,-3.86,40312282136,38063424,609.68,1080,1160,969,1346,726,1036,1059.08,19.25,0,-514190,1117,1076,995,954,873,1097,975,88,310,100,720,1,1,85368992,850,-12.30,0.94,12,44.59,-81.00,1055.00,1160,20250513,-14.14,298,20240624,234.23,1160,-14.14,20250513,365,172.88,20250304,1160,-14.14,20250513,298,234.23,20240624,0.00,Y,137940,100,87 억,,16436210,N,N,25085,N,01,N
+20250513,120812,54,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,1028,-8,5,-0.77,37928974412,35721537,572.17,1080,1160,969,1346,726,1036,1061.80,19.25,0,-431873,1117,1076,995,954,873,1097,975,88,310,100,720,1,1,85368992,878,-12.69,0.97,12,41.84,-81.00,1055.00,1160,20250513,-11.38,298,20240624,244.97,1160,-11.38,20250513,365,181.64,20250304,1160,-11.38,20250513,298,244.97,20240624,0.00,Y,137940,100,87 억,,16436210,N,N,25085,N,01,N
+20250513,110810,54,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,1060,24,2,2.32,33744386041,31713090,507.96,1080,1160,969,1346,726,1036,1064.05,19.25,0,-371656,1117,1076,995,954,873,1097,975,88,310,100,720,1,1,85368992,905,-13.09,1.00,12,37.15,-81.00,1055.00,1160,20250513,-8.62,298,20240624,255.70,1160,-8.62,20250513,365,190.41,20250304,1160,-8.62,20250513,298,255.70,20240624,0.00,Y,137940,100,87 억,,16436210,N,N,25085,N,01,N
+20250513,100812,54,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,1042,6,2,0.58,19682795822,19012979,304.54,1080,1095,969,1346,726,1036,1035.23,19.25,0,-194713,1117,1076,995,954,873,1097,975,88,310,100,720,1,1,85368992,890,-12.86,0.99,12,22.27,-81.00,1055.00,1095,20250513,-4.84,298,20240624,249.66,1095,-4.84,20250513,365,185.48,20250304,1095,-4.84,20250513,298,249.66,20240624,0.00,Y,137940,100,87 억,,16436210,N,N,25085,N,01,N
+20250513,090815,54,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,982,-54,5,-5.21,6591001977,6475349,103.72,1080,1080,969,1346,726,1036,1017.86,19.25,0,165898,1117,1076,995,954,873,1097,975,88,310,100,720,1,1,85368992,838,-12.12,0.93,12,7.59,-81.00,1055.00,1080,20250513,-9.07,298,20240624,229.53,1080,-9.07,20250513,365,169.04,20250304,1080,-9.07,20250513,298,229.53,20240624,0.00,Y,137940,100,87 억,,16436210,N,N,25085,N,01,N
 20250512,160755,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,1036,239,1,29.99,6213875063,6242804,32.78,930,1036,914,1036,558,797,995.62,19.00,0,174069,913,854,786,727,659,884,757,88,239,100,550,1,1,85368992,884,-12.79,0.98,12,7.31,-81.00,1055.00,1036,20250512,0.00,298,20240624,247.65,1036,0.00,20250512,365,183.84,20250304,1036,0.00,20250512,298,247.65,20240624,0.00,Y,137940,100,87 억,,16218892,N,N,25085,N,00,N
 20250512,150803,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,1036,239,1,29.99,6178485303,6208644,32.60,930,1036,914,1036,558,797,995.40,19.00,0,174069,913,854,786,727,659,884,757,88,239,100,550,1,1,85368992,884,-12.79,0.98,12,7.27,-81.00,1055.00,1036,20250512,0.00,298,20240624,247.65,1036,0.00,20250512,365,183.84,20250304,1036,0.00,20250512,298,247.65,20240624,0.00,Y,137940,100,87 억,,16218892,N,N,3382,N,00,N
 20250512,140802,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,1036,239,1,29.99,6135478871,6167132,32.39,930,1036,914,1036,558,797,995.12,19.00,0,174069,913,854,786,727,659,884,757,88,239,100,550,1,1,85368992,884,-12.79,0.98,12,7.22,-81.00,1055.00,1036,20250512,0.00,298,20240624,247.65,1036,0.00,20250512,365,183.84,20250304,1036,0.00,20250512,298,247.65,20240624,0.00,Y,137940,100,87 억,,16218892,N,N,3382,N,00,N
diff --git a/137950/price/prices-20250501.csv b/137950/price/prices-20250501.csv
index 19f29016ab12..b850e5472778 100644
--- a/137950/price/prices-20250501.csv
+++ b/137950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,50,2,1.25,254878980,62786,152.10,3975,4125,3975,5180,2790,3985,4059.49,2.75,0,-5149,4041,4012,3956,3927,3871,4027,3942,111,1195,500,2780,5,1,22267814,899,14.78,0.54,12,0.28,273.00,7515.00,6340,20240429,-36.36,3450,20250203,16.96,4490,-10.13,20250422,3450,16.96,20250203,6300,-35.95,20240513,3450,16.96,20250203,2.44,Y,137950,500,111 억,,611493,N,N,346,N,00,N
+20250513,150807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,65,2,1.63,250790945,61774,149.65,3975,4125,3975,5180,2790,3985,4059.81,2.75,0,-4844,4041,4012,3956,3927,3871,4027,3942,111,1195,500,2780,5,1,22267814,902,14.84,0.54,12,0.28,273.00,7515.00,6340,20240429,-36.12,3450,20250203,17.39,4490,-9.80,20250422,3450,17.39,20250203,6300,-35.71,20240513,3450,17.39,20250203,2.44,Y,137950,500,111 억,,611493,N,N,346,N,00,N
+20250513,140808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,50,2,1.25,236230825,58172,140.92,3975,4125,3975,5180,2790,3985,4060.90,2.75,0,-4712,4041,4012,3956,3927,3871,4027,3942,111,1195,500,2780,5,1,22267814,899,14.78,0.54,12,0.26,273.00,7515.00,6340,20240429,-36.36,3450,20250203,16.96,4490,-10.13,20250422,3450,16.96,20250203,6300,-35.95,20240513,3450,16.96,20250203,2.44,Y,137950,500,111 억,,611493,N,N,346,N,00,N
+20250513,130809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4085,100,2,2.51,215060910,52934,128.23,3975,4125,3975,5180,2790,3985,4062.81,2.75,0,-4218,4041,4012,3956,3927,3871,4027,3942,111,1195,500,2780,5,1,22267814,910,14.96,0.54,12,0.24,273.00,7515.00,6340,20240429,-35.57,3450,20250203,18.41,4490,-9.02,20250422,3450,18.41,20250203,6300,-35.16,20240513,3450,18.41,20250203,2.44,Y,137950,500,111 억,,611493,N,N,346,N,00,N
+20250513,120813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4055,70,2,1.76,191168450,47045,113.97,3975,4125,3975,5180,2790,3985,4063.52,2.75,0,-2185,4041,4012,3956,3927,3871,4027,3942,111,1195,500,2780,5,1,22267814,903,14.85,0.54,12,0.21,273.00,7515.00,6340,20240429,-36.04,3450,20250203,17.54,4490,-9.69,20250422,3450,17.54,20250203,6300,-35.63,20240513,3450,17.54,20250203,2.44,Y,137950,500,111 억,,611493,N,N,346,N,00,N
+20250513,110810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4070,85,2,2.13,179765990,44236,107.16,3975,4125,3975,5180,2790,3985,4063.79,2.75,0,-781,4041,4012,3956,3927,3871,4027,3942,111,1195,500,2780,5,1,22267814,906,14.91,0.54,12,0.20,273.00,7515.00,6340,20240429,-35.80,3450,20250203,17.97,4490,-9.35,20250422,3450,17.97,20250203,6300,-35.40,20240513,3450,17.97,20250203,2.44,Y,137950,500,111 억,,611493,N,N,346,N,00,N
+20250513,100812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4085,100,2,2.51,165144195,40659,98.50,3975,4125,3975,5180,2790,3985,4061.69,2.75,0,-217,4041,4012,3956,3927,3871,4027,3942,111,1195,500,2780,5,1,22267814,910,14.96,0.54,12,0.18,273.00,7515.00,6340,20240429,-35.57,3450,20250203,18.41,4490,-9.02,20250422,3450,18.41,20250203,6300,-35.16,20240513,3450,18.41,20250203,2.44,Y,137950,500,111 억,,611493,N,N,346,N,00,N
+20250513,090815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4000,15,2,0.38,10519385,2640,6.40,3975,4010,3975,5180,2790,3985,3984.62,2.75,0,770,4041,4012,3956,3927,3871,4027,3942,111,1195,500,2780,5,1,22267814,891,14.65,0.53,12,0.01,273.00,7515.00,6340,20240429,-36.91,3450,20250203,15.94,4490,-10.91,20250422,3450,15.94,20250203,6300,-36.51,20240513,3450,15.94,20250203,2.44,Y,137950,500,111 억,,611493,N,N,346,N,00,N
 20250512,160755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3985,55,2,1.40,161031819,40700,211.45,3930,3985,3900,5100,2755,3930,3956.56,2.69,0,12593,4013,3971,3938,3896,3863,3955,3880,111,1170,500,2750,5,1,22267814,887,14.60,0.53,12,0.18,273.00,7515.00,6440,20240426,-38.12,3450,20250203,15.51,4490,-11.25,20250422,3450,15.51,20250203,6300,-36.75,20240513,3450,15.51,20250203,2.44,Y,137950,500,111 억,,599026,N,N,346,N,00,N
 20250512,150803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3965,35,2,0.89,91676869,23269,120.89,3930,3985,3900,5100,2755,3930,3939.87,2.69,0,3170,4013,3971,3938,3896,3863,3955,3880,111,1170,500,2750,5,1,22267814,883,14.52,0.53,12,0.10,273.00,7515.00,6440,20240426,-38.43,3450,20250203,14.93,4490,-11.69,20250422,3450,14.93,20250203,6300,-37.06,20240513,3450,14.93,20250203,2.44,Y,137950,500,111 억,,599026,N,N,0,N,00,N
 20250512,140802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3970,40,2,1.02,83528074,21214,110.21,3930,3985,3900,5100,2755,3930,3937.40,2.69,0,2738,4013,3971,3938,3896,3863,3955,3880,111,1170,500,2750,5,1,22267814,884,14.54,0.53,12,0.10,273.00,7515.00,6440,20240426,-38.35,3450,20250203,15.07,4490,-11.58,20250422,3450,15.07,20250203,6300,-36.98,20240513,3450,15.07,20250203,2.44,Y,137950,500,111 억,,599026,N,N,0,N,00,N
diff --git a/138040/price/prices-20250501.csv b/138040/price/prices-20250501.csv
index 6564ced8dffe..3da2199840d5 100644
--- a/138040/price/prices-20250501.csv
+++ b/138040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160758,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,116900,-100,5,-0.09,25832955950,221755,83.62,116100,117400,115600,152100,81900,117000,116493.21,16.35,0,-12818,121333,119166,117733,115566,114133,118450,114850,1131,35100,500,88920,100,1,180014473,210437,9.83,2.05,12,0.12,11897.00,56959.00,127400,20250306,-8.24,72600,20240614,61.02,127400,-8.24,20250306,102200,14.38,20250110,127400,-8.24,20250306,72600,61.02,20240614,0.11,Y,138040,500,1130 억,,29429537,N,N,43551,N,00,N
+20250513,150808,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,116200,-800,5,-0.68,23256132350,199672,75.30,116100,117400,115600,152100,81900,117000,116471.68,16.35,0,-21556,121333,119166,117733,115566,114133,118450,114850,1131,35100,500,88920,100,1,180014473,209177,9.77,2.04,12,0.11,11897.00,56959.00,127400,20250306,-8.79,72600,20240614,60.06,127400,-8.79,20250306,102200,13.70,20250110,127400,-8.79,20250306,72600,60.06,20240614,0.11,Y,138040,500,1130 억,,29429537,N,N,78415,N,00,N
+20250513,140808,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,116400,-600,5,-0.51,19425641950,166747,62.88,116100,117400,115600,152100,81900,117000,116497.70,16.35,0,-18312,121333,119166,117733,115566,114133,118450,114850,1131,35100,500,88920,100,1,180014473,209537,9.78,2.04,12,0.09,11897.00,56959.00,127400,20250306,-8.63,72600,20240614,60.33,127400,-8.63,20250306,102200,13.89,20250110,127400,-8.63,20250306,72600,60.33,20240614,0.11,Y,138040,500,1130 억,,29429537,N,N,78415,N,00,N
+20250513,130809,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,116700,-300,5,-0.26,15579593650,133702,50.42,116100,117400,115600,152100,81900,117000,116524.76,16.35,0,-16625,121333,119166,117733,115566,114133,118450,114850,1131,35100,500,88920,100,1,180014473,210077,9.81,2.05,12,0.07,11897.00,56959.00,127400,20250306,-8.40,72600,20240614,60.74,127400,-8.40,20250306,102200,14.19,20250110,127400,-8.40,20250306,72600,60.74,20240614,0.11,Y,138040,500,1130 억,,29429537,N,N,78415,N,00,N
+20250513,120813,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,116800,-200,5,-0.17,13213847400,113443,42.78,116100,117400,115600,152100,81900,117000,116480.06,16.35,0,-14069,121333,119166,117733,115566,114133,118450,114850,1131,35100,500,88920,100,1,180014473,210257,9.82,2.05,12,0.06,11897.00,56959.00,127400,20250306,-8.32,72600,20240614,60.88,127400,-8.32,20250306,102200,14.29,20250110,127400,-8.32,20250306,72600,60.88,20240614,0.11,Y,138040,500,1130 억,,29429537,N,N,78415,N,00,N
+20250513,110811,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,116800,-200,5,-0.17,10379397850,89198,33.64,116100,117400,115600,152100,81900,117000,116363.57,16.35,0,-11975,121333,119166,117733,115566,114133,118450,114850,1131,35100,500,88920,100,1,180014473,210257,9.82,2.05,12,0.05,11897.00,56959.00,127400,20250306,-8.32,72600,20240614,60.88,127400,-8.32,20250306,102200,14.29,20250110,127400,-8.32,20250306,72600,60.88,20240614,0.11,Y,138040,500,1130 억,,29429537,N,N,78415,N,00,N
+20250513,100813,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,117000,0,3,0.00,6497796600,55870,21.07,116100,117400,115600,152100,81900,117000,116302.07,16.35,0,-8625,121333,119166,117733,115566,114133,118450,114850,1131,35100,500,88920,100,1,180014473,210617,9.83,2.05,12,0.03,11897.00,56959.00,127400,20250306,-8.16,72600,20240614,61.16,127400,-8.16,20250306,102200,14.48,20250110,127400,-8.16,20250306,72600,61.16,20240614,0.11,Y,138040,500,1130 억,,29429537,N,N,78415,N,00,N
+20250513,090815,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,117100,100,2,0.09,1739520950,14937,5.63,116100,117200,116100,152100,81900,117000,116457.18,16.35,0,-938,121333,119166,117733,115566,114133,118450,114850,1131,35100,500,88920,100,1,180014473,210797,9.84,2.06,12,0.01,11897.00,56959.00,127400,20250306,-8.08,72600,20240614,61.29,127400,-8.08,20250306,102200,14.58,20250110,127400,-8.08,20250306,72600,61.29,20240614,0.11,Y,138040,500,1130 억,,29429537,N,N,78415,N,00,N
 20250512,160755,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,117000,-1200,5,-1.02,31267480450,265184,110.69,118300,119900,116300,153600,82800,118200,117908.81,16.36,0,-67724,121933,120066,119033,117166,116133,119550,116650,1131,35400,500,89830,100,1,180014473,210617,9.83,2.05,12,0.15,11897.00,56959.00,127400,20250306,-8.16,72600,20240614,61.16,127400,-8.16,20250306,102200,14.48,20250110,127400,-8.16,20250306,72600,61.16,20240614,0.10,Y,138040,500,1130 억,,29450699,N,N,78414,N,00,N
 20250512,150804,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,116700,-1500,5,-1.27,28055761850,237705,99.22,118300,119900,116300,153600,82800,118200,118027.65,16.36,0,-65876,121933,120066,119033,117166,116133,119550,116650,1131,35400,500,89830,100,1,180014473,210077,9.81,2.05,12,0.13,11897.00,56959.00,127400,20250306,-8.40,72600,20240614,60.74,127400,-8.40,20250306,102200,14.19,20250110,127400,-8.40,20250306,72600,60.74,20240614,0.10,Y,138040,500,1130 억,,29450699,N,N,55409,N,00,N
 20250512,140802,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,116300,-1900,5,-1.61,22595007250,190920,79.69,118300,119900,116300,153600,82800,118200,118348.04,16.36,0,-55128,121933,120066,119033,117166,116133,119550,116650,1131,35400,500,89830,100,1,180014473,209357,9.78,2.04,12,0.11,11897.00,56959.00,127400,20250306,-8.71,72600,20240614,60.19,127400,-8.71,20250306,102200,13.80,20250110,127400,-8.71,20250306,72600,60.19,20240614,0.10,Y,138040,500,1130 억,,29450699,N,N,55409,N,00,N
diff --git a/138070/price/prices-20250501.csv b/138070/price/prices-20250501.csv
index cd259aa2718b..0d95ffa94700 100644
--- a/138070/price/prices-20250501.csv
+++ b/138070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,0,3,0.00,55155675,23234,63.71,2385,2390,2365,3090,1670,2380,2373.92,3.47,0,-217,2420,2400,2380,2360,2340,2390,2350,88,710,500,1470,5,1,17503204,417,54.09,0.51,12,0.13,44.00,4664.00,3835,20240430,-37.94,2100,20240806,13.33,2740,-13.14,20250117,2225,6.97,20250331,3755,-36.62,20240813,2100,13.33,20240806,3.06,Y,138070,500,87 억,,607335,N,N,1464,N,00,N
+20250513,150808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,0,3,0.00,51214705,21578,59.17,2385,2390,2365,3090,1670,2380,2373.47,3.47,0,-452,2420,2400,2380,2360,2340,2390,2350,88,710,500,1470,5,1,17503204,417,54.09,0.51,12,0.12,44.00,4664.00,3835,20240430,-37.94,2100,20240806,13.33,2740,-13.14,20250117,2225,6.97,20250331,3755,-36.62,20240813,2100,13.33,20240806,3.06,Y,138070,500,87 억,,607335,N,N,1911,N,00,N
+20250513,140809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,5,2,0.21,42482365,17896,49.08,2385,2390,2365,3090,1670,2380,2373.85,3.47,0,-134,2420,2400,2380,2360,2340,2390,2350,88,710,500,1470,5,1,17503204,417,54.20,0.51,12,0.10,44.00,4664.00,3835,20240430,-37.81,2100,20240806,13.57,2740,-12.96,20250117,2225,7.19,20250331,3755,-36.48,20240813,2100,13.57,20240806,3.06,Y,138070,500,87 억,,607335,N,N,1911,N,00,N
+20250513,130810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,0,3,0.00,35781340,15076,41.34,2385,2385,2365,3090,1670,2380,2373.40,3.47,0,-35,2420,2400,2380,2360,2340,2390,2350,88,710,500,1470,5,1,17503204,417,54.09,0.51,12,0.09,44.00,4664.00,3835,20240430,-37.94,2100,20240806,13.33,2740,-13.14,20250117,2225,6.97,20250331,3755,-36.62,20240813,2100,13.33,20240806,3.06,Y,138070,500,87 억,,607335,N,N,1911,N,00,N
+20250513,120813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,-5,5,-0.21,30003080,12640,34.66,2385,2385,2365,3090,1670,2380,2373.66,3.47,0,79,2420,2400,2380,2360,2340,2390,2350,88,710,500,1470,5,1,17503204,416,53.98,0.51,12,0.07,44.00,4664.00,3835,20240430,-38.07,2100,20240806,13.10,2740,-13.32,20250117,2225,6.74,20250331,3755,-36.75,20240813,2100,13.10,20240806,3.06,Y,138070,500,87 억,,607335,N,N,1911,N,00,N
+20250513,110811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,-10,5,-0.42,17813670,7513,20.60,2385,2385,2365,3090,1670,2380,2371.05,3.47,0,1043,2420,2400,2380,2360,2340,2390,2350,88,710,500,1470,5,1,17503204,415,53.86,0.51,12,0.04,44.00,4664.00,3835,20240430,-38.20,2100,20240806,12.86,2740,-13.50,20250117,2225,6.52,20250331,3755,-36.88,20240813,2100,12.86,20240806,3.06,Y,138070,500,87 억,,607335,N,N,1911,N,00,N
+20250513,100813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,-5,5,-0.21,16296675,6873,18.85,2385,2385,2365,3090,1670,2380,2371.12,3.47,0,1005,2420,2400,2380,2360,2340,2390,2350,88,710,500,1470,5,1,17503204,416,53.98,0.51,12,0.04,44.00,4664.00,3835,20240430,-38.07,2100,20240806,13.10,2740,-13.32,20250117,2225,6.74,20250331,3755,-36.75,20240813,2100,13.10,20240806,3.06,Y,138070,500,87 억,,607335,N,N,1911,N,00,N
+20250513,090815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,0,3,0.00,7269805,3067,8.41,2385,2385,2370,3090,1670,2380,2370.33,3.47,0,1483,2420,2400,2380,2360,2340,2390,2350,88,710,500,1470,5,1,17503204,417,54.09,0.51,12,0.02,44.00,4664.00,3835,20240430,-37.94,2100,20240806,13.33,2740,-13.14,20250117,2225,6.97,20250331,3755,-36.62,20240813,2100,13.33,20240806,3.06,Y,138070,500,87 억,,607335,N,N,1911,N,00,N
 20250512,160755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,-5,5,-0.21,86673015,36465,289.80,2385,2400,2360,3100,1670,2385,2376.88,3.47,0,3398,2421,2402,2381,2362,2341,2392,2352,88,715,500,1470,5,1,17503204,417,54.09,0.51,12,0.21,44.00,4664.00,3835,20240430,-37.94,2100,20240806,13.33,2740,-13.14,20250117,2225,6.97,20250331,3755,-36.62,20240813,2100,13.33,20240806,3.06,Y,138070,500,87 억,,607435,N,N,1911,N,00,N
 20250512,150804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,-10,5,-0.42,83841190,35272,280.31,2385,2400,2360,3100,1670,2385,2376.99,3.47,0,3733,2421,2402,2381,2362,2341,2392,2352,88,715,500,1470,5,1,17503204,416,53.98,0.51,12,0.20,44.00,4664.00,3835,20240430,-38.07,2100,20240806,13.10,2740,-13.32,20250117,2225,6.74,20250331,3755,-36.75,20240813,2100,13.10,20240806,3.06,Y,138070,500,87 억,,607435,N,N,1008,N,00,N
 20250512,140803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,-10,5,-0.42,63385785,26630,211.63,2385,2400,2360,3100,1670,2385,2380.24,3.47,0,-1321,2421,2402,2381,2362,2341,2392,2352,88,715,500,1470,5,1,17503204,416,53.98,0.51,12,0.15,44.00,4664.00,3835,20240430,-38.07,2100,20240806,13.10,2740,-13.32,20250117,2225,6.74,20250331,3755,-36.75,20240813,2100,13.10,20240806,3.06,Y,138070,500,87 억,,607435,N,N,1008,N,00,N
diff --git a/138080/price/prices-20250501.csv b/138080/price/prices-20250501.csv
index 1410e928aab0..95925e8a6603 100644
--- a/138080/price/prices-20250501.csv
+++ b/138080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9620,10,2,0.10,128210825,13320,112.08,9610,9710,9540,12490,6730,9610,9625.44,1.29,0,467,9710,9660,9560,9510,9410,9685,9535,53,2880,500,6910,10,1,10624095,1022,-3.09,1.24,12,0.13,-3118.00,7758.00,14520,20250204,-33.75,7800,20250407,23.33,14520,-33.75,20250204,7800,23.33,20250407,14520,-33.75,20250204,7800,23.33,20250407,0.73,Y,138080,500,53 억,,136958,N,N,2180,N,00,N
+20250513,150808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9650,40,2,0.42,125248905,13012,109.49,9610,9710,9540,12490,6730,9610,9625.65,1.29,0,536,9710,9660,9560,9510,9410,9685,9535,53,2880,500,6910,10,1,10624095,1025,-3.09,1.24,12,0.12,-3118.00,7758.00,14520,20250204,-33.54,7800,20250407,23.72,14520,-33.54,20250204,7800,23.72,20250407,14520,-33.54,20250204,7800,23.72,20250407,0.73,Y,138080,500,53 억,,136958,N,N,1674,N,00,N
+20250513,140809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9550,-60,5,-0.62,97998340,10165,85.54,9610,9710,9540,12490,6730,9610,9640.76,1.29,0,55,9710,9660,9560,9510,9410,9685,9535,53,2880,500,6910,10,1,10624095,1015,-3.06,1.23,12,0.10,-3118.00,7758.00,14520,20250204,-34.23,7800,20250407,22.44,14520,-34.23,20250204,7800,22.44,20250407,14520,-34.23,20250204,7800,22.44,20250407,0.73,Y,138080,500,53 억,,136958,N,N,1674,N,00,N
+20250513,130810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9560,-50,5,-0.52,89315490,9256,77.89,9610,9710,9560,12490,6730,9610,9649.47,1.29,0,272,9710,9660,9560,9510,9410,9685,9535,53,2880,500,6910,10,1,10624095,1016,-3.07,1.23,12,0.09,-3118.00,7758.00,14520,20250204,-34.16,7800,20250407,22.56,14520,-34.16,20250204,7800,22.56,20250407,14520,-34.16,20250204,7800,22.56,20250407,0.73,Y,138080,500,53 억,,136958,N,N,1674,N,00,N
+20250513,120813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9630,20,2,0.21,77094350,7983,67.17,9610,9710,9600,12490,6730,9610,9657.32,1.29,0,1058,9710,9660,9560,9510,9410,9685,9535,53,2880,500,6910,10,1,10624095,1023,-3.09,1.24,12,0.08,-3118.00,7758.00,14520,20250204,-33.68,7800,20250407,23.46,14520,-33.68,20250204,7800,23.46,20250407,14520,-33.68,20250204,7800,23.46,20250407,0.73,Y,138080,500,53 억,,136958,N,N,1674,N,00,N
+20250513,110811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9640,30,2,0.31,76015560,7871,66.23,9610,9710,9600,12490,6730,9610,9657.68,1.29,0,1047,9710,9660,9560,9510,9410,9685,9535,53,2880,500,6910,10,1,10624095,1024,-3.09,1.24,12,0.07,-3118.00,7758.00,14520,20250204,-33.61,7800,20250407,23.59,14520,-33.61,20250204,7800,23.59,20250407,14520,-33.61,20250204,7800,23.59,20250407,0.73,Y,138080,500,53 억,,136958,N,N,1674,N,00,N
+20250513,100813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9660,50,2,0.52,61708200,6387,53.74,9610,9710,9600,12490,6730,9610,9661.53,1.29,0,1323,9710,9660,9560,9510,9410,9685,9535,53,2880,500,6910,10,1,10624095,1026,-3.10,1.25,12,0.06,-3118.00,7758.00,14520,20250204,-33.47,7800,20250407,23.85,14520,-33.47,20250204,7800,23.85,20250407,14520,-33.47,20250204,7800,23.85,20250407,0.73,Y,138080,500,53 억,,136958,N,N,1674,N,00,N
+20250513,090816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9650,40,2,0.42,4430250,461,3.88,9610,9650,9610,12490,6730,9610,9610.09,1.29,0,0,9710,9660,9560,9510,9410,9685,9535,53,2880,500,6910,10,1,10624095,1025,-3.09,1.24,12,0.00,-3118.00,7758.00,14520,20250204,-33.54,7800,20250407,23.72,14520,-33.54,20250204,7800,23.72,20250407,14520,-33.54,20250204,7800,23.72,20250407,0.73,Y,138080,500,53 억,,136958,N,N,1674,N,00,N
 20250512,160756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9610,0,3,0.00,113167450,11884,62.74,9600,9610,9460,12490,6730,9610,9522.67,1.27,0,1712,9790,9700,9560,9470,9330,9745,9515,53,2880,500,6910,10,1,10624095,1021,-3.08,1.24,12,0.11,-3118.00,7758.00,14520,20250204,-33.82,7800,20250407,23.21,14520,-33.82,20250204,7800,23.21,20250407,14520,-33.82,20250204,7800,23.21,20250407,0.71,Y,138080,500,53 억,,135246,N,N,1674,N,00,N
 20250512,150804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9580,-30,5,-0.31,106491470,11188,59.06,9600,9610,9460,12490,6730,9610,9518.37,1.27,0,1692,9790,9700,9560,9470,9330,9745,9515,53,2880,500,6910,10,1,10624095,1018,-3.07,1.23,12,0.11,-3118.00,7758.00,14520,20250204,-34.02,7800,20250407,22.82,14520,-34.02,20250204,7800,22.82,20250407,14520,-34.02,20250204,7800,22.82,20250407,0.71,Y,138080,500,53 억,,135246,N,N,1363,N,00,N
 20250512,140803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9590,-20,5,-0.21,103702310,10897,57.53,9600,9610,9460,12490,6730,9610,9516.59,1.27,0,1632,9790,9700,9560,9470,9330,9745,9515,53,2880,500,6910,10,1,10624095,1019,-3.08,1.24,12,0.10,-3118.00,7758.00,14520,20250204,-33.95,7800,20250407,22.95,14520,-33.95,20250204,7800,22.95,20250407,14520,-33.95,20250204,7800,22.95,20250407,0.71,Y,138080,500,53 억,,135246,N,N,1363,N,00,N
diff --git a/138360/price/prices-20250501.csv b/138360/price/prices-20250501.csv
index 849a645ace31..3004b2221cf5 100644
--- a/138360/price/prices-20250501.csv
+++ b/138360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,839,3,2,0.36,335333945,406061,96.38,844,856,800,1086,586,836,825.82,10.16,0,17497,872,854,823,805,774,863,814,242,250,500,600,1,1,48348248,406,7.49,0.77,12,0.84,112.00,1087.00,1534,20250422,-45.31,555,20250331,51.17,1534,-45.31,20250422,555,51.17,20250331,1534,-45.31,20250422,555,51.17,20250331,0.00,Y,138360,500,241 억,,4912533,N,N,0,N,00,N
+20250513,150808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,840,4,2,0.48,311290429,377414,89.58,844,856,800,1086,586,836,824.80,10.16,0,25546,872,854,823,805,774,863,814,242,250,500,600,1,1,48348248,406,7.50,0.77,12,0.78,112.00,1087.00,1534,20250422,-45.24,555,20250331,51.35,1534,-45.24,20250422,555,51.35,20250331,1534,-45.24,20250422,555,51.35,20250331,0.00,Y,138360,500,241 억,,4912533,N,N,0,N,00,N
+20250513,140809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,822,-14,5,-1.67,270978617,328774,78.04,844,856,800,1086,586,836,824.21,10.16,0,23343,872,854,823,805,774,863,814,242,250,500,600,1,1,48348248,397,7.34,0.76,12,0.68,112.00,1087.00,1534,20250422,-46.41,555,20250331,48.11,1534,-46.41,20250422,555,48.11,20250331,1534,-46.41,20250422,555,48.11,20250331,0.00,Y,138360,500,241 억,,4912533,N,N,0,N,00,N
+20250513,130810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,822,-14,5,-1.67,250110973,303308,71.99,844,856,800,1086,586,836,824.61,10.16,0,19126,872,854,823,805,774,863,814,242,250,500,600,1,1,48348248,397,7.34,0.76,12,0.63,112.00,1087.00,1534,20250422,-46.41,555,20250331,48.11,1534,-46.41,20250422,555,48.11,20250331,1534,-46.41,20250422,555,48.11,20250331,0.00,Y,138360,500,241 억,,4912533,N,N,0,N,00,N
+20250513,120814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,822,-14,5,-1.67,223432910,270760,64.27,844,856,800,1086,586,836,825.21,10.16,0,7149,872,854,823,805,774,863,814,242,250,500,600,1,1,48348248,397,7.34,0.76,12,0.56,112.00,1087.00,1534,20250422,-46.41,555,20250331,48.11,1534,-46.41,20250422,555,48.11,20250331,1534,-46.41,20250422,555,48.11,20250331,0.00,Y,138360,500,241 억,,4912533,N,N,0,N,00,N
+20250513,110812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,825,-11,5,-1.32,197675053,239401,56.82,844,856,800,1086,586,836,825.71,10.16,0,-2147,872,854,823,805,774,863,814,242,250,500,600,1,1,48348248,399,7.37,0.76,12,0.50,112.00,1087.00,1534,20250422,-46.22,555,20250331,48.65,1534,-46.22,20250422,555,48.65,20250331,1534,-46.22,20250422,555,48.65,20250331,0.00,Y,138360,500,241 억,,4912533,N,N,0,N,00,N
+20250513,100813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,826,-10,5,-1.20,171884768,207928,49.35,844,856,800,1086,586,836,826.66,10.16,0,-8181,872,854,823,805,774,863,814,242,250,500,600,1,1,48348248,399,7.38,0.76,12,0.43,112.00,1087.00,1534,20250422,-46.15,555,20250331,48.83,1534,-46.15,20250422,555,48.83,20250331,1534,-46.15,20250422,555,48.83,20250331,0.00,Y,138360,500,241 억,,4912533,N,N,0,N,00,N
+20250513,090816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,832,-4,5,-0.48,52982533,62854,14.92,844,856,827,1086,586,836,842.95,10.16,0,-22953,872,854,823,805,774,863,814,242,250,500,600,1,1,48348248,402,7.43,0.77,12,0.13,112.00,1087.00,1534,20250422,-45.76,555,20250331,49.91,1534,-45.76,20250422,555,49.91,20250331,1534,-45.76,20250422,555,49.91,20250331,0.00,Y,138360,500,241 억,,4912533,N,N,0,N,00,N
 20250512,160756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,836,31,2,3.85,341564231,415942,94.34,797,841,792,1046,564,805,821.17,9.85,0,163524,896,850,825,779,754,838,767,242,241,500,570,1,1,48348248,404,7.46,0.77,12,0.86,112.00,1087.00,1534,20250422,-45.50,555,20250331,50.63,1534,-45.50,20250422,555,50.63,20250331,1534,-45.50,20250422,555,50.63,20250331,0.00,Y,138360,500,241 억,,4762603,N,N,0,N,00,N
 20250512,150804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,836,31,2,3.85,323263549,394107,89.39,797,836,792,1046,564,805,820.24,9.85,0,161319,896,850,825,779,754,838,767,242,241,500,570,1,1,48348248,404,7.46,0.77,12,0.82,112.00,1087.00,1534,20250422,-45.50,555,20250331,50.63,1534,-45.50,20250422,555,50.63,20250331,1534,-45.50,20250422,555,50.63,20250331,0.00,Y,138360,500,241 억,,4762603,N,N,0,N,00,N
 20250512,140803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,829,24,2,2.98,268660351,328295,74.46,797,835,792,1046,564,805,818.35,9.85,0,153639,896,850,825,779,754,838,767,242,241,500,570,1,1,48348248,401,7.40,0.76,12,0.68,112.00,1087.00,1534,20250422,-45.96,555,20250331,49.37,1534,-45.96,20250422,555,49.37,20250331,1534,-45.96,20250422,555,49.37,20250331,0.00,Y,138360,500,241 억,,4762603,N,N,0,N,00,N
diff --git a/138490/price/prices-20250501.csv b/138490/price/prices-20250501.csv
index 00114c3740c6..c4fbede019ee 100644
--- a/138490/price/prices-20250501.csv
+++ b/138490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160759,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6500,50,2,0.78,813781120,124617,211.18,6490,6650,6450,8380,4520,6450,6530.26,1.29,0,22522,6543,6496,6423,6376,6303,6520,6400,380,1930,1000,4770,10,1,38000000,2470,6.26,0.76,12,0.33,1039.00,8527.00,9210,20240521,-29.42,4775,20241210,36.13,7020,-7.41,20250422,5140,26.46,20250203,9210,-29.42,20240521,4775,36.13,20241210,1.58,Y,138490,1000,380 억,,491364,N,N,1797,N,00,N
+20250513,150809,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6520,70,2,1.09,793800030,121544,205.97,6490,6650,6450,8380,4520,6450,6530.97,1.29,0,21309,6543,6496,6423,6376,6303,6520,6400,380,1930,1000,4770,10,1,38000000,2478,6.28,0.76,12,0.32,1039.00,8527.00,9210,20240521,-29.21,4775,20241210,36.54,7020,-7.12,20250422,5140,26.85,20250203,9210,-29.21,20240521,4775,36.54,20241210,1.58,Y,138490,1000,380 억,,491364,N,N,152,N,00,N
+20250513,140809,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6520,70,2,1.09,740244370,113313,192.02,6490,6650,6450,8380,4520,6450,6532.74,1.29,0,15984,6543,6496,6423,6376,6303,6520,6400,380,1930,1000,4770,10,1,38000000,2478,6.28,0.76,12,0.30,1039.00,8527.00,9210,20240521,-29.21,4775,20241210,36.54,7020,-7.12,20250422,5140,26.85,20250203,9210,-29.21,20240521,4775,36.54,20241210,1.58,Y,138490,1000,380 억,,491364,N,N,152,N,00,N
+20250513,130810,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6580,130,2,2.02,642584350,98319,166.61,6490,6650,6450,8380,4520,6450,6535.71,1.29,0,9354,6543,6496,6423,6376,6303,6520,6400,380,1930,1000,4770,10,1,38000000,2500,6.33,0.77,12,0.26,1039.00,8527.00,9210,20240521,-28.56,4775,20241210,37.80,7020,-6.27,20250422,5140,28.02,20250203,9210,-28.56,20240521,4775,37.80,20241210,1.58,Y,138490,1000,380 억,,491364,N,N,152,N,00,N
+20250513,120814,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6600,150,2,2.33,581297830,88977,150.78,6490,6650,6450,8380,4520,6450,6533.12,1.29,0,10705,6543,6496,6423,6376,6303,6520,6400,380,1930,1000,4770,10,1,38000000,2508,6.35,0.77,12,0.23,1039.00,8527.00,9210,20240521,-28.34,4775,20241210,38.22,7020,-5.98,20250422,5140,28.40,20250203,9210,-28.34,20240521,4775,38.22,20241210,1.58,Y,138490,1000,380 억,,491364,N,N,152,N,00,N
+20250513,110812,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6530,80,2,1.24,365364820,56131,95.12,6490,6580,6450,8380,4520,6450,6509.15,1.29,0,5071,6543,6496,6423,6376,6303,6520,6400,380,1930,1000,4770,10,1,38000000,2481,6.28,0.77,12,0.15,1039.00,8527.00,9210,20240521,-29.10,4775,20241210,36.75,7020,-6.98,20250422,5140,27.04,20250203,9210,-29.10,20240521,4775,36.75,20241210,1.58,Y,138490,1000,380 억,,491364,N,N,152,N,00,N
+20250513,100814,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6550,100,2,1.55,299356860,46039,78.02,6490,6550,6450,8380,4520,6450,6502.25,1.29,0,2456,6543,6496,6423,6376,6303,6520,6400,380,1930,1000,4770,10,1,38000000,2489,6.30,0.77,12,0.12,1039.00,8527.00,9210,20240521,-28.88,4775,20241210,37.17,7020,-6.70,20250422,5140,27.43,20250203,9210,-28.88,20240521,4775,37.17,20241210,1.58,Y,138490,1000,380 억,,491364,N,N,152,N,00,N
+20250513,090816,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6500,50,2,0.78,119120730,18352,31.10,6490,6530,6450,8380,4520,6450,6490.89,1.29,0,-911,6543,6496,6423,6376,6303,6520,6400,380,1930,1000,4770,10,1,38000000,2470,6.26,0.76,12,0.05,1039.00,8527.00,9210,20240521,-29.42,4775,20241210,36.13,7020,-7.41,20250422,5140,26.46,20250203,9210,-29.42,20240521,4775,36.13,20241210,1.58,Y,138490,1000,380 억,,491364,N,N,152,N,00,N
 20250512,160756,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,60,2,0.94,378090060,59010,68.46,6390,6470,6350,8300,4480,6390,6407.14,1.27,0,12596,6610,6500,6400,6290,6190,6450,6240,380,1910,1000,4720,10,1,38000000,2451,6.21,0.76,12,0.16,1039.00,8527.00,9210,20240521,-29.97,4775,20241210,35.08,7020,-8.12,20250422,5140,25.49,20250203,9210,-29.97,20240521,4775,35.08,20241210,1.53,Y,138490,1000,380 억,,482411,N,N,152,N,00,N
 20250512,150805,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6440,50,2,0.78,356770220,55705,64.62,6390,6450,6350,8300,4480,6390,6404.64,1.27,0,12119,6610,6500,6400,6290,6190,6450,6240,380,1910,1000,4720,10,1,38000000,2447,6.20,0.76,12,0.15,1039.00,8527.00,9210,20240521,-30.08,4775,20241210,34.87,7020,-8.26,20250422,5140,25.29,20250203,9210,-30.08,20240521,4775,34.87,20241210,1.53,Y,138490,1000,380 억,,482411,N,N,1000,N,00,N
 20250512,140803,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,60,2,0.94,272914900,42661,49.49,6390,6450,6350,8300,4480,6390,6397.29,1.27,0,7501,6610,6500,6400,6290,6190,6450,6240,380,1910,1000,4720,10,1,38000000,2451,6.21,0.76,12,0.11,1039.00,8527.00,9210,20240521,-29.97,4775,20241210,35.08,7020,-8.12,20250422,5140,25.49,20250203,9210,-29.97,20240521,4775,35.08,20241210,1.53,Y,138490,1000,380 억,,482411,N,N,1000,N,00,N
diff --git a/138610/price/prices-20250501.csv b/138610/price/prices-20250501.csv
index 5ca0e16bc8b2..f9c220f53438 100644
--- a/138610/price/prices-20250501.csv
+++ b/138610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21350,650,2,3.14,2019876400,96537,103.00,20700,21600,20300,26900,14500,20700,20923.34,3.30,0,-21684,21966,21332,20866,20232,19766,21100,20000,55,6200,500,14900,50,1,11019217,2353,-24.88,7.22,12,0.88,-858.00,2959.00,25850,20241016,-17.41,12800,20250404,66.80,24350,-12.32,20250421,12800,66.80,20250404,25850,-17.41,20241016,12800,66.80,20250404,2.36,Y,138610,500,55 억,,363776,N,N,7383,N,00,N
+20250513,150809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21150,450,2,2.17,1909644950,91339,97.45,20700,21600,20300,26900,14500,20700,20907.22,3.30,0,-21989,21966,21332,20866,20232,19766,21100,20000,55,6200,500,14900,50,1,11019217,2331,-24.65,7.15,12,0.83,-858.00,2959.00,25850,20241016,-18.18,12800,20250404,65.23,24350,-13.14,20250421,12800,65.23,20250404,25850,-18.18,20241016,12800,65.23,20250404,2.36,Y,138610,500,55 억,,363776,N,N,3678,N,00,N
+20250513,140810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20900,200,2,0.97,1688899750,80880,86.30,20700,21600,20300,26900,14500,20700,20881.55,3.30,0,-19594,21966,21332,20866,20232,19766,21100,20000,55,6200,500,14900,50,1,11019217,2303,-24.36,7.06,12,0.73,-858.00,2959.00,25850,20241016,-19.15,12800,20250404,63.28,24350,-14.17,20250421,12800,63.28,20250404,25850,-19.15,20241016,12800,63.28,20250404,2.36,Y,138610,500,55 억,,363776,N,N,3678,N,00,N
+20250513,130811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20600,-100,5,-0.48,1482277700,70899,75.65,20700,21600,20300,26900,14500,20700,20906.89,3.30,0,-17080,21966,21332,20866,20232,19766,21100,20000,55,6200,500,14900,50,1,11019217,2270,-24.01,6.96,12,0.64,-858.00,2959.00,25850,20241016,-20.31,12800,20250404,60.94,24350,-15.40,20250421,12800,60.94,20250404,25850,-20.31,20241016,12800,60.94,20250404,2.36,Y,138610,500,55 억,,363776,N,N,3678,N,00,N
+20250513,120814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20500,-200,5,-0.97,1324928950,63219,67.45,20700,21600,20300,26900,14500,20700,20957.77,3.30,0,-13253,21966,21332,20866,20232,19766,21100,20000,55,6200,500,14900,50,1,11019217,2259,-23.89,6.93,12,0.57,-858.00,2959.00,25850,20241016,-20.70,12800,20250404,60.16,24350,-15.81,20250421,12800,60.16,20250404,25850,-20.70,20241016,12800,60.16,20250404,2.36,Y,138610,500,55 억,,363776,N,N,3678,N,00,N
+20250513,110812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20750,50,2,0.24,1111506100,52866,56.41,20700,21600,20300,26900,14500,20700,21024.97,3.30,0,-9767,21966,21332,20866,20232,19766,21100,20000,55,6200,500,14900,50,1,11019217,2286,-24.18,7.01,12,0.48,-858.00,2959.00,25850,20241016,-19.73,12800,20250404,62.11,24350,-14.78,20250421,12800,62.11,20250404,25850,-19.73,20241016,12800,62.11,20250404,2.36,Y,138610,500,55 억,,363776,N,N,3678,N,00,N
+20250513,100814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20500,-200,5,-0.97,528002200,25373,27.07,20700,21450,20300,26900,14500,20700,20809.61,3.30,0,-2820,21966,21332,20866,20232,19766,21100,20000,55,6200,500,14900,50,1,11019217,2259,-23.89,6.93,12,0.23,-858.00,2959.00,25850,20241016,-20.70,12800,20250404,60.16,24350,-15.81,20250421,12800,60.16,20250404,25850,-20.70,20241016,12800,60.16,20250404,2.36,Y,138610,500,55 억,,363776,N,N,3678,N,00,N
+20250513,090817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21050,350,2,1.69,228390700,10799,11.52,20700,21450,20550,26900,14500,20700,21149.25,3.30,0,-2364,21966,21332,20866,20232,19766,21100,20000,55,6200,500,14900,50,1,11019217,2320,-24.53,7.11,12,0.10,-858.00,2959.00,25850,20241016,-18.57,12800,20250404,64.45,24350,-13.55,20250421,12800,64.45,20250404,25850,-18.57,20241016,12800,64.45,20250404,2.36,Y,138610,500,55 억,,363776,N,N,3678,N,00,N
 20250512,160756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20700,-900,5,-4.17,1963768150,93725,50.62,21300,21500,20400,28050,15150,21600,20952.45,3.49,0,-21886,24033,22816,20933,19716,17833,23425,20325,55,6450,500,15550,50,1,11019217,2281,-24.13,7.00,12,0.85,-858.00,2959.00,25850,20241016,-19.92,12800,20250404,61.72,24350,-14.99,20250421,12800,61.72,20250404,25850,-19.92,20241016,12800,61.72,20250404,2.33,Y,138610,500,55 억,,384421,N,N,3678,N,00,N
 20250512,150805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20850,-750,5,-3.47,1868459550,89146,48.15,21300,21500,20400,28050,15150,21600,20959.54,3.49,0,-21712,24033,22816,20933,19716,17833,23425,20325,55,6450,500,15550,50,1,11019217,2298,-24.30,7.05,12,0.81,-858.00,2959.00,25850,20241016,-19.34,12800,20250404,62.89,24350,-14.37,20250421,12800,62.89,20250404,25850,-19.34,20241016,12800,62.89,20250404,2.33,Y,138610,500,55 억,,384421,N,N,8958,N,00,N
 20250512,140804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21200,-400,5,-1.85,1640275700,78233,42.25,21300,21500,20400,28050,15150,21600,20966.54,3.49,0,-19054,24033,22816,20933,19716,17833,23425,20325,55,6450,500,15550,50,1,11019217,2336,-24.71,7.16,12,0.71,-858.00,2959.00,25850,20241016,-17.99,12800,20250404,65.62,24350,-12.94,20250421,12800,65.62,20250404,25850,-17.99,20241016,12800,65.62,20250404,2.33,Y,138610,500,55 억,,384421,N,N,8958,N,00,N
diff --git a/138930/price/prices-20250501.csv b/138930/price/prices-20250501.csv
index f834deed2f46..4cb43f918254 100644
--- a/138930/price/prices-20250501.csv
+++ b/138930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160759,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10550,20,2,0.19,8023983195,764479,92.79,10420,10560,10360,13680,7380,10530,10496.02,40.85,0,69466,10743,10636,10543,10436,10343,10690,10490,16297,3150,5000,8000,10,1,318383519,33589,4.66,0.32,12,0.24,2266.00,33451.00,12300,20250131,-14.23,7940,20240618,32.87,12300,-14.23,20250131,9260,13.93,20250409,12300,-14.23,20250131,7940,32.87,20240618,0.07,Y,138930,5000,16296 억,,130054900,N,N,93194,N,00,N
+20250513,150809,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10520,-10,5,-0.09,6891791895,657093,79.76,10420,10560,10360,13680,7380,10530,10488.31,40.85,0,44496,10743,10636,10543,10436,10343,10690,10490,16297,3150,5000,8000,10,1,318383519,33494,4.64,0.31,12,0.21,2266.00,33451.00,12300,20250131,-14.47,7940,20240618,32.49,12300,-14.47,20250131,9260,13.61,20250409,12300,-14.47,20250131,7940,32.49,20240618,0.07,Y,138930,5000,16296 억,,130054900,N,N,45784,N,00,N
+20250513,140810,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10490,-40,5,-0.38,5748536735,548258,66.55,10420,10560,10360,13680,7380,10530,10485.09,40.85,0,8512,10743,10636,10543,10436,10343,10690,10490,16297,3150,5000,8000,10,1,318383519,33398,4.63,0.31,12,0.17,2266.00,33451.00,12300,20250131,-14.72,7940,20240618,32.12,12300,-14.72,20250131,9260,13.28,20250409,12300,-14.72,20250131,7940,32.12,20240618,0.07,Y,138930,5000,16296 억,,130054900,N,N,45784,N,00,N
+20250513,130811,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10500,-30,5,-0.28,4601199785,438937,53.28,10420,10560,10360,13680,7380,10530,10482.60,40.85,0,-4819,10743,10636,10543,10436,10343,10690,10490,16297,3150,5000,8000,10,1,318383519,33430,4.63,0.31,12,0.14,2266.00,33451.00,12300,20250131,-14.63,7940,20240618,32.24,12300,-14.63,20250131,9260,13.39,20250409,12300,-14.63,20250131,7940,32.24,20240618,0.07,Y,138930,5000,16296 억,,130054900,N,N,45784,N,00,N
+20250513,120815,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10500,-30,5,-0.28,3643526010,347572,42.19,10420,10560,10360,13680,7380,10530,10482.79,40.85,0,-17602,10743,10636,10543,10436,10343,10690,10490,16297,3150,5000,8000,10,1,318383519,33430,4.63,0.31,12,0.11,2266.00,33451.00,12300,20250131,-14.63,7940,20240618,32.24,12300,-14.63,20250131,9260,13.39,20250409,12300,-14.63,20250131,7940,32.24,20240618,0.07,Y,138930,5000,16296 억,,130054900,N,N,45784,N,00,N
+20250513,110812,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10490,-40,5,-0.38,2597174720,247653,30.06,10420,10560,10360,13680,7380,10530,10487.15,40.85,0,-31912,10743,10636,10543,10436,10343,10690,10490,16297,3150,5000,8000,10,1,318383519,33398,4.63,0.31,12,0.08,2266.00,33451.00,12300,20250131,-14.72,7940,20240618,32.12,12300,-14.72,20250131,9260,13.28,20250409,12300,-14.72,20250131,7940,32.12,20240618,0.07,Y,138930,5000,16296 억,,130054900,N,N,45784,N,00,N
+20250513,100814,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10500,-30,5,-0.28,1639281670,156361,18.98,10420,10560,10360,13680,7380,10530,10483.95,40.85,0,-17924,10743,10636,10543,10436,10343,10690,10490,16297,3150,5000,8000,10,1,318383519,33430,4.63,0.31,12,0.05,2266.00,33451.00,12300,20250131,-14.63,7940,20240618,32.24,12300,-14.63,20250131,9260,13.39,20250409,12300,-14.63,20250131,7940,32.24,20240618,0.07,Y,138930,5000,16296 억,,130054900,N,N,45784,N,00,N
+20250513,090817,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10560,30,2,0.28,641077370,61419,7.45,10420,10560,10360,13680,7380,10530,10437.77,40.85,0,1654,10743,10636,10543,10436,10343,10690,10490,16297,3150,5000,8000,10,1,318383519,33621,4.66,0.32,12,0.02,2266.00,33451.00,12300,20250131,-14.15,7940,20240618,33.00,12300,-14.15,20250131,9260,14.04,20250409,12300,-14.15,20250131,7940,33.00,20240618,0.07,Y,138930,5000,16296 억,,130054900,N,N,45784,N,00,N
 20250512,160757,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10530,160,2,1.54,8675995695,823882,95.49,10480,10650,10450,13480,7260,10370,10530.63,40.89,0,-144464,10503,10436,10353,10286,10203,10470,10320,16297,3110,5000,7880,10,1,318383519,33526,4.65,0.31,12,0.26,2266.00,33451.00,12300,20250131,-14.39,7940,20240618,32.62,12300,-14.39,20250131,9260,13.71,20250409,12300,-14.39,20250131,7940,32.62,20240618,0.07,Y,138930,5000,16296 억,,130189030,N,N,45784,N,00,N
 20250512,150805,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10500,130,2,1.25,7636547925,725124,84.05,10480,10650,10450,13480,7260,10370,10531.37,40.89,0,-139504,10503,10436,10353,10286,10203,10470,10320,16297,3110,5000,7880,10,1,318383519,33430,4.63,0.31,12,0.23,2266.00,33451.00,12300,20250131,-14.63,7940,20240618,32.24,12300,-14.63,20250131,9260,13.39,20250409,12300,-14.63,20250131,7940,32.24,20240618,0.07,Y,138930,5000,16296 억,,130189030,N,N,40737,N,00,N
 20250512,140804,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10480,110,2,1.06,6490896975,616102,71.41,10480,10650,10450,13480,7260,10370,10535.43,40.89,0,-103417,10503,10436,10353,10286,10203,10470,10320,16297,3110,5000,7880,10,1,318383519,33367,4.62,0.31,12,0.19,2266.00,33451.00,12300,20250131,-14.80,7940,20240618,31.99,12300,-14.80,20250131,9260,13.17,20250409,12300,-14.80,20250131,7940,31.99,20240618,0.07,Y,138930,5000,16296 억,,130189030,N,N,40737,N,00,N
diff --git a/139050/price/prices-20250501.csv b/139050/price/prices-20250501.csv
index e52398ea7e5f..5a8e92df4695 100644
--- a/139050/price/prices-20250501.csv
+++ b/139050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160800,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240429,0.00,2805,20240429,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240513,2805,0.00,20240513,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
+20250513,150810,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240429,0.00,2805,20240429,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240513,2805,0.00,20240513,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
+20250513,140810,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240429,0.00,2805,20240429,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240513,2805,0.00,20240513,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
+20250513,130811,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240429,0.00,2805,20240429,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240513,2805,0.00,20240513,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
+20250513,120815,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240429,0.00,2805,20240429,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240513,2805,0.00,20240513,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
+20250513,110813,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240429,0.00,2805,20240429,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240513,2805,0.00,20240513,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
+20250513,100814,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240429,0.00,2805,20240429,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240513,2805,0.00,20240513,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
+20250513,090817,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240429,0.00,2805,20240429,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240513,2805,0.00,20240513,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
 20250512,160757,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240426,0.00,2805,20240426,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240513,2805,0.00,20240513,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
 20250512,150805,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240426,0.00,2805,20240426,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240513,2805,0.00,20240513,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
 20250512,140804,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240426,0.00,2805,20240426,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240513,2805,0.00,20240513,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N
diff --git a/139130/price/prices-20250501.csv b/139130/price/prices-20250501.csv
index 2fb781aaf42f..337ac0c1c55f 100644
--- a/139130/price/prices-20250501.csv
+++ b/139130/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160800,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10520,20,2,0.19,3722830805,354871,103.77,10400,10550,10390,13650,7350,10500,10490.66,42.66,0,84137,10633,10566,10473,10406,10313,10600,10440,8457,3150,5000,8190,10,1,166392833,17505,8.28,0.30,12,0.21,1270.00,35541.00,10550,20250513,-0.28,7440,20240805,41.40,10550,-0.28,20250513,8150,29.08,20250102,10550,-0.28,20250513,7440,41.40,20240805,0.05,Y,139130,5000,8457 억,,70982297,N,N,23139,N,00,N
+20250513,150810,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10490,-10,5,-0.10,3164600935,301766,88.24,10400,10550,10390,13650,7350,10500,10486.94,42.66,0,64710,10633,10566,10473,10406,10313,10600,10440,8457,3150,5000,8190,10,1,166392833,17455,8.26,0.30,12,0.18,1270.00,35541.00,10550,20250513,-0.57,7440,20240805,40.99,10550,-0.57,20250513,8150,28.71,20250102,10550,-0.57,20250513,7440,40.99,20240805,0.05,Y,139130,5000,8457 억,,70982297,N,N,21512,N,00,N
+20250513,140810,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10490,-10,5,-0.10,2668330640,254478,74.41,10400,10550,10390,13650,7350,10500,10485.51,42.66,0,49333,10633,10566,10473,10406,10313,10600,10440,8457,3150,5000,8190,10,1,166392833,17455,8.26,0.30,12,0.15,1270.00,35541.00,10550,20250513,-0.57,7440,20240805,40.99,10550,-0.57,20250513,8150,28.71,20250102,10550,-0.57,20250513,7440,40.99,20240805,0.05,Y,139130,5000,8457 억,,70982297,N,N,21512,N,00,N
+20250513,130812,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10490,-10,5,-0.10,2074692600,197906,57.87,10400,10550,10390,13650,7350,10500,10483.22,42.66,0,29202,10633,10566,10473,10406,10313,10600,10440,8457,3150,5000,8190,10,1,166392833,17455,8.26,0.30,12,0.12,1270.00,35541.00,10550,20250513,-0.57,7440,20240805,40.99,10550,-0.57,20250513,8150,28.71,20250102,10550,-0.57,20250513,7440,40.99,20240805,0.05,Y,139130,5000,8457 억,,70982297,N,N,21512,N,00,N
+20250513,120815,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10480,-20,5,-0.19,1847622300,176239,51.53,10400,10550,10390,13650,7350,10500,10483.62,42.66,0,23708,10633,10566,10473,10406,10313,10600,10440,8457,3150,5000,8190,10,1,166392833,17438,8.25,0.29,12,0.11,1270.00,35541.00,10550,20250513,-0.66,7440,20240805,40.86,10550,-0.66,20250513,8150,28.59,20250102,10550,-0.66,20250513,7440,40.86,20240805,0.05,Y,139130,5000,8457 억,,70982297,N,N,21512,N,00,N
+20250513,110813,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10500,0,3,0.00,1592191960,151871,44.41,10400,10550,10390,13650,7350,10500,10483.84,42.66,0,20965,10633,10566,10473,10406,10313,10600,10440,8457,3150,5000,8190,10,1,166392833,17471,8.27,0.30,12,0.09,1270.00,35541.00,10550,20250513,-0.47,7440,20240805,41.13,10550,-0.47,20250513,8150,28.83,20250102,10550,-0.47,20250513,7440,41.13,20240805,0.05,Y,139130,5000,8457 억,,70982297,N,N,21512,N,00,N
+20250513,100815,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10480,-20,5,-0.19,1169108435,111503,32.60,10400,10550,10390,13650,7350,10500,10485.00,42.66,0,15778,10633,10566,10473,10406,10313,10600,10440,8457,3150,5000,8190,10,1,166392833,17438,8.25,0.29,12,0.07,1270.00,35541.00,10550,20250513,-0.66,7440,20240805,40.86,10550,-0.66,20250513,8150,28.59,20250102,10550,-0.66,20250513,7440,40.86,20240805,0.05,Y,139130,5000,8457 억,,70982297,N,N,21512,N,00,N
+20250513,090817,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10510,10,2,0.10,457798880,43725,12.79,10400,10550,10390,13650,7350,10500,10469.96,42.66,0,3076,10633,10566,10473,10406,10313,10600,10440,8457,3150,5000,8190,10,1,166392833,17488,8.28,0.30,12,0.03,1270.00,35541.00,10550,20250513,-0.38,7440,20240805,41.26,10550,-0.38,20250513,8150,28.96,20250102,10550,-0.38,20250513,7440,41.26,20240805,0.05,Y,139130,5000,8457 억,,70982297,N,N,21512,N,00,N
 20250512,160757,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10500,110,2,1.06,3588741050,341989,142.56,10390,10540,10380,13500,7280,10390,10493.73,42.63,0,63112,10470,10430,10380,10340,10290,10450,10360,8457,3110,5000,8100,10,1,166392833,17471,8.27,0.30,12,0.21,1270.00,35541.00,10540,20250512,-0.38,7440,20240805,41.13,10540,-0.38,20250512,8150,28.83,20250102,10540,-0.38,20250512,7440,41.13,20240805,0.05,Y,139130,5000,8457 억,,70939345,N,N,21512,N,00,N
 20250512,150806,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10500,110,2,1.06,3080036640,293532,122.36,10390,10540,10380,13500,7280,10390,10493.02,42.63,0,47914,10470,10430,10380,10340,10290,10450,10360,8457,3110,5000,8100,10,1,166392833,17471,8.27,0.30,12,0.18,1270.00,35541.00,10540,20250512,-0.38,7440,20240805,41.13,10540,-0.38,20250512,8150,28.83,20250102,10540,-0.38,20250512,7440,41.13,20240805,0.05,Y,139130,5000,8457 억,,70939345,N,N,27331,N,00,N
 20250512,140804,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10490,100,2,0.96,2567157645,244647,101.98,10390,10540,10380,13500,7280,10390,10493.31,42.63,0,41847,10470,10430,10380,10340,10290,10450,10360,8457,3110,5000,8100,10,1,166392833,17455,8.26,0.30,12,0.15,1270.00,35541.00,10540,20250512,-0.47,7440,20240805,40.99,10540,-0.47,20250512,8150,28.71,20250102,10540,-0.47,20250512,7440,40.99,20240805,0.05,Y,139130,5000,8457 억,,70939345,N,N,27331,N,00,N
diff --git a/139480/price/prices-20250501.csv b/139480/price/prices-20250501.csv
index 8a40e7081e13..ea2cd16a68b3 100644
--- a/139480/price/prices-20250501.csv
+++ b/139480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160800,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,84800,-1800,5,-2.08,34193913250,403811,74.48,86600,87300,83400,112500,60700,86600,84677.70,19.49,0,8415,98333,92466,89233,83366,80133,90850,81750,1394,25900,5000,65810,100,1,27595819,23401,-4.01,0.22,12,1.46,-21166.00,377932.00,95100,20250512,-10.83,54800,20240627,54.74,95100,-10.83,20250512,61800,37.22,20250102,95100,-10.83,20250512,54800,54.74,20240627,0.89,Y,139480,5000,1393 억,,5378232,N,N,81307,N,00,N
+20250513,150810,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,84600,-2000,5,-2.31,31930953850,377111,69.56,86600,87300,83400,112500,60700,86600,84672.56,19.49,0,-1204,98333,92466,89233,83366,80133,90850,81750,1394,25900,5000,65810,100,1,27595819,23346,-4.00,0.22,12,1.37,-21166.00,377932.00,95100,20250512,-11.04,54800,20240627,54.38,95100,-11.04,20250512,61800,36.89,20250102,95100,-11.04,20250512,54800,54.38,20240627,0.89,Y,139480,5000,1393 억,,5378232,N,N,25718,N,00,N
+20250513,140811,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,83900,-2700,5,-3.12,25837209300,304708,56.20,86600,87300,83400,112500,60700,86600,84793.34,19.49,0,-21864,98333,92466,89233,83366,80133,90850,81750,1394,25900,5000,65810,100,1,27595819,23153,-3.96,0.22,12,1.10,-21166.00,377932.00,95100,20250512,-11.78,54800,20240627,53.10,95100,-11.78,20250512,61800,35.76,20250102,95100,-11.78,20250512,54800,53.10,20240627,0.89,Y,139480,5000,1393 억,,5378232,N,N,25718,N,00,N
+20250513,130812,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,84600,-2000,5,-2.31,21007650150,247487,45.65,86600,87300,83400,112500,60700,86600,84883.85,19.49,0,-15803,98333,92466,89233,83366,80133,90850,81750,1394,25900,5000,65810,100,1,27595819,23346,-4.00,0.22,12,0.90,-21166.00,377932.00,95100,20250512,-11.04,54800,20240627,54.38,95100,-11.04,20250512,61800,36.89,20250102,95100,-11.04,20250512,54800,54.38,20240627,0.89,Y,139480,5000,1393 억,,5378232,N,N,25718,N,00,N
+20250513,120815,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,84300,-2300,5,-2.66,17020181600,200134,36.91,86600,87300,83400,112500,60700,86600,85043.93,19.49,0,-21589,98333,92466,89233,83366,80133,90850,81750,1394,25900,5000,65810,100,1,27595819,23263,-3.98,0.22,12,0.73,-21166.00,377932.00,95100,20250512,-11.36,54800,20240627,53.83,95100,-11.36,20250512,61800,36.41,20250102,95100,-11.36,20250512,54800,53.83,20240627,0.89,Y,139480,5000,1393 억,,5378232,N,N,25718,N,00,N
+20250513,110813,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,85100,-1500,5,-1.73,13927946400,163568,30.17,86600,87300,83400,112500,60700,86600,85150.80,19.49,0,-18966,98333,92466,89233,83366,80133,90850,81750,1394,25900,5000,65810,100,1,27595819,23484,-4.02,0.23,12,0.59,-21166.00,377932.00,95100,20250512,-10.52,54800,20240627,55.29,95100,-10.52,20250512,61800,37.70,20250102,95100,-10.52,20250512,54800,55.29,20240627,0.89,Y,139480,5000,1393 억,,5378232,N,N,25718,N,00,N
+20250513,100815,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,85000,-1600,5,-1.85,9733703200,114309,21.08,86600,87300,83400,112500,60700,86600,85152.55,19.49,0,-25274,98333,92466,89233,83366,80133,90850,81750,1394,25900,5000,65810,100,1,27595819,23456,-4.02,0.22,12,0.41,-21166.00,377932.00,95100,20250512,-10.62,54800,20240627,55.11,95100,-10.62,20250512,61800,37.54,20250102,95100,-10.62,20250512,54800,55.11,20240627,0.89,Y,139480,5000,1393 억,,5378232,N,N,25718,N,00,N
+20250513,090818,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,86900,300,2,0.35,1420218200,16379,3.02,86600,87300,86400,112500,60700,86600,86709.70,19.49,0,-7491,98333,92466,89233,83366,80133,90850,81750,1394,25900,5000,65810,100,1,27595819,23981,-4.11,0.23,12,0.06,-21166.00,377932.00,95100,20250512,-8.62,54800,20240627,58.58,95100,-8.62,20250512,61800,40.61,20250102,95100,-8.62,20250512,54800,58.58,20240627,0.89,Y,139480,5000,1393 억,,5378232,N,N,25718,N,00,N
 20250512,160757,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,86600,-6900,5,-7.38,48764549550,542170,298.12,94000,95100,86000,121500,65500,93500,89944.49,20.02,0,-127648,96833,95166,92333,90666,87833,96000,91500,1394,28000,5000,71060,100,1,27595819,23898,-4.09,0.23,12,1.96,-21166.00,377932.00,95100,20250512,-8.94,54800,20240627,58.03,95100,-8.94,20250512,61800,40.13,20250102,95100,-8.94,20250512,54800,58.03,20240627,0.88,Y,139480,5000,1393 억,,5524653,N,N,25716,N,00,N
 20250512,150806,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,86500,-7000,5,-7.49,44216132650,489530,269.17,94000,95100,86300,121500,65500,93500,90323.64,20.02,0,-126930,96833,95166,92333,90666,87833,96000,91500,1394,28000,5000,71060,100,1,27595819,23870,-4.09,0.23,12,1.77,-21166.00,377932.00,95100,20250512,-9.04,54800,20240627,57.85,95100,-9.04,20250512,61800,39.97,20250102,95100,-9.04,20250512,54800,57.85,20240627,0.88,Y,139480,5000,1393 억,,5524653,N,N,8169,N,00,N
 20250512,140805,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,88800,-4700,5,-5.03,32758681000,358699,197.23,94000,95100,88200,121500,65500,93500,91326.38,20.02,0,-82512,96833,95166,92333,90666,87833,96000,91500,1394,28000,5000,71060,100,1,27595819,24505,-4.20,0.23,12,1.30,-21166.00,377932.00,95100,20250512,-6.62,54800,20240627,62.04,95100,-6.62,20250512,61800,43.69,20250102,95100,-6.62,20250512,54800,62.04,20240627,0.88,Y,139480,5000,1393 억,,5524653,N,N,8169,N,00,N
diff --git a/139670/price/prices-20250501.csv b/139670/price/prices-20250501.csv
index 48f8b27fd455..2606e2428483 100644
--- a/139670/price/prices-20250501.csv
+++ b/139670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,0,3,0.00,44047340,17013,79.64,2640,2640,2570,3340,1800,2570,2589.04,1.14,0,688,2693,2631,2598,2536,2503,2615,2520,71,770,500,1740,5,1,14118810,363,8.29,1.66,12,0.12,310.00,1548.00,5980,20240514,-57.02,2180,20250409,17.89,3230,-20.43,20250114,2180,17.89,20250409,5980,-57.02,20240514,2180,17.89,20250409,0.14,Y,139670,500,70 억,,161155,N,N,0,N,00,N
+20250513,150810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2615,45,2,1.75,32984940,12711,59.50,2640,2640,2580,3340,1800,2570,2594.99,1.14,0,677,2693,2631,2598,2536,2503,2615,2520,71,770,500,1740,5,1,14118810,369,8.44,1.69,12,0.09,310.00,1548.00,5980,20240514,-56.27,2180,20250409,19.95,3230,-19.04,20250114,2180,19.95,20250409,5980,-56.27,20240514,2180,19.95,20250409,0.14,Y,139670,500,70 억,,161155,N,N,0,N,00,N
+20250513,140811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,20,2,0.78,24722180,9538,44.65,2640,2640,2580,3340,1800,2570,2591.97,1.14,0,1241,2693,2631,2598,2536,2503,2615,2520,71,770,500,1740,5,1,14118810,366,8.35,1.67,12,0.07,310.00,1548.00,5980,20240514,-56.69,2180,20250409,18.81,3230,-19.81,20250114,2180,18.81,20250409,5980,-56.69,20240514,2180,18.81,20250409,0.14,Y,139670,500,70 억,,161155,N,N,0,N,00,N
+20250513,130812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,15,2,0.58,23015100,8878,41.56,2640,2640,2580,3340,1800,2570,2592.37,1.14,0,1053,2693,2631,2598,2536,2503,2615,2520,71,770,500,1740,5,1,14118810,365,8.34,1.67,12,0.06,310.00,1548.00,5980,20240514,-56.77,2180,20250409,18.58,3230,-19.97,20250114,2180,18.58,20250409,5980,-56.77,20240514,2180,18.58,20250409,0.14,Y,139670,500,70 억,,161155,N,N,0,N,00,N
+20250513,120816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,25,2,0.97,21313125,8221,38.48,2640,2640,2580,3340,1800,2570,2592.52,1.14,0,1120,2693,2631,2598,2536,2503,2615,2520,71,770,500,1740,5,1,14118810,366,8.37,1.68,12,0.06,310.00,1548.00,5980,20240514,-56.61,2180,20250409,19.04,3230,-19.66,20250114,2180,19.04,20250409,5980,-56.61,20240514,2180,19.04,20250409,0.14,Y,139670,500,70 억,,161155,N,N,0,N,00,N
+20250513,110813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,40,2,1.56,10687860,4111,19.24,2640,2640,2580,3340,1800,2570,2599.82,1.14,0,281,2693,2631,2598,2536,2503,2615,2520,71,770,500,1740,5,1,14118810,369,8.42,1.69,12,0.03,310.00,1548.00,5980,20240514,-56.35,2180,20250409,19.72,3230,-19.20,20250114,2180,19.72,20250409,5980,-56.35,20240514,2180,19.72,20250409,0.14,Y,139670,500,70 억,,161155,N,N,0,N,00,N
+20250513,100815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,40,2,1.56,8927185,3434,16.07,2640,2640,2580,3340,1800,2570,2599.65,1.14,0,289,2693,2631,2598,2536,2503,2615,2520,71,770,500,1740,5,1,14118810,369,8.42,1.69,12,0.02,310.00,1548.00,5980,20240514,-56.35,2180,20250409,19.72,3230,-19.20,20250114,2180,19.72,20250409,5980,-56.35,20240514,2180,19.72,20250409,0.14,Y,139670,500,70 억,,161155,N,N,0,N,00,N
+20250513,090818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,50,2,1.95,1425670,546,2.56,2640,2640,2580,3340,1800,2570,2611.12,1.14,0,-64,2693,2631,2598,2536,2503,2615,2520,71,770,500,1740,5,1,14118810,370,8.45,1.69,12,0.00,310.00,1548.00,5980,20240514,-56.19,2180,20250409,20.18,3230,-18.89,20250114,2180,20.18,20250409,5980,-56.19,20240514,2180,20.18,20250409,0.14,Y,139670,500,70 억,,161155,N,N,0,N,00,N
 20250512,160758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-50,5,-1.91,55744239,21353,111.68,2595,2660,2565,3405,1835,2620,2611.18,1.13,0,2059,2740,2680,2595,2535,2450,2710,2565,71,785,500,1780,5,1,14118810,363,8.29,1.66,12,0.15,310.00,1548.00,5980,20240514,-57.02,2180,20250409,17.89,3230,-20.43,20250114,2180,17.89,20250409,5980,-57.02,20240514,2180,17.89,20250409,0.14,Y,139670,500,70 억,,159094,N,N,0,N,00,N
 20250512,150806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2615,-5,5,-0.19,39053319,14888,77.87,2595,2660,2595,3405,1835,2620,2623.14,1.13,0,453,2740,2680,2595,2535,2450,2710,2565,71,785,500,1780,5,1,14118810,369,8.44,1.69,12,0.11,310.00,1548.00,5980,20240514,-56.27,2180,20250409,19.95,3230,-19.04,20250114,2180,19.95,20250409,5980,-56.27,20240514,2180,19.95,20250409,0.14,Y,139670,500,70 억,,159094,N,N,0,N,00,N
 20250512,140805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,5,2,0.19,28410649,10831,56.65,2595,2660,2595,3405,1835,2620,2623.09,1.13,0,230,2740,2680,2595,2535,2450,2710,2565,71,785,500,1780,5,1,14118810,371,8.47,1.70,12,0.08,310.00,1548.00,5980,20240514,-56.10,2180,20250409,20.41,3230,-18.73,20250114,2180,20.41,20250409,5980,-56.10,20240514,2180,20.41,20250409,0.14,Y,139670,500,70 억,,159094,N,N,0,N,00,N
diff --git a/139990/price/prices-20250501.csv b/139990/price/prices-20250501.csv
index b5dbf2898cb3..27f89d579889 100644
--- a/139990/price/prices-20250501.csv
+++ b/139990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160801,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3830,-5,5,-0.13,58344000,15288,201.32,3835,3855,3800,4985,2685,3835,3816.33,14.33,0,-2019,3875,3855,3840,3820,3805,3847,3812,194,1150,500,2760,5,1,38755414,1484,-0.94,0.86,12,0.04,-4086.00,4469.00,7950,20240807,-51.82,3700,20241209,3.51,4630,-17.28,20250310,3735,2.54,20250408,7950,-51.82,20240807,3700,3.51,20241209,0.02,Y,139990,500,193 억,,5553421,N,N,2781,N,00,N
+20250513,150811,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3830,-5,5,-0.13,57091590,14961,197.01,3835,3855,3800,4985,2685,3835,3816.03,14.33,0,-1997,3875,3855,3840,3820,3805,3847,3812,194,1150,500,2760,5,1,38755414,1484,-0.94,0.86,12,0.04,-4086.00,4469.00,7950,20240807,-51.82,3700,20241209,3.51,4630,-17.28,20250310,3735,2.54,20250408,7950,-51.82,20240807,3700,3.51,20241209,0.02,Y,139990,500,193 억,,5553421,N,N,162,N,00,N
+20250513,140811,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3810,-25,5,-0.65,49290501,12920,170.13,3835,3855,3800,4985,2685,3835,3815.05,14.33,0,-970,3875,3855,3840,3820,3805,3847,3812,194,1150,500,2760,5,1,38755414,1477,-0.93,0.85,12,0.03,-4086.00,4469.00,7950,20240807,-52.08,3700,20241209,2.97,4630,-17.71,20250310,3735,2.01,20250408,7950,-52.08,20240807,3700,2.97,20241209,0.02,Y,139990,500,193 억,,5553421,N,N,162,N,00,N
+20250513,130812,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3815,-20,5,-0.52,41689855,10926,143.88,3835,3855,3800,4985,2685,3835,3815.66,14.33,0,-397,3875,3855,3840,3820,3805,3847,3812,194,1150,500,2760,5,1,38755414,1479,-0.93,0.85,12,0.03,-4086.00,4469.00,7950,20240807,-52.01,3700,20241209,3.11,4630,-17.60,20250310,3735,2.14,20250408,7950,-52.01,20240807,3700,3.11,20241209,0.02,Y,139990,500,193 억,,5553421,N,N,162,N,00,N
+20250513,120816,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3815,-20,5,-0.52,34361365,9004,118.57,3835,3855,3800,4985,2685,3835,3816.23,14.33,0,-220,3875,3855,3840,3820,3805,3847,3812,194,1150,500,2760,5,1,38755414,1479,-0.93,0.85,12,0.02,-4086.00,4469.00,7950,20240807,-52.01,3700,20241209,3.11,4630,-17.60,20250310,3735,2.14,20250408,7950,-52.01,20240807,3700,3.11,20241209,0.02,Y,139990,500,193 억,,5553421,N,N,162,N,00,N
+20250513,110814,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3815,-20,5,-0.52,28900975,7575,99.75,3835,3855,3800,4985,2685,3835,3815.31,14.33,0,-267,3875,3855,3840,3820,3805,3847,3812,194,1150,500,2760,5,1,38755414,1479,-0.93,0.85,12,0.02,-4086.00,4469.00,7950,20240807,-52.01,3700,20241209,3.11,4630,-17.60,20250310,3735,2.14,20250408,7950,-52.01,20240807,3700,3.11,20241209,0.02,Y,139990,500,193 억,,5553421,N,N,162,N,00,N
+20250513,100815,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3815,-20,5,-0.52,11022035,2880,37.92,3835,3855,3815,4985,2685,3835,3827.10,14.33,0,195,3875,3855,3840,3820,3805,3847,3812,194,1150,500,2760,5,1,38755414,1479,-0.93,0.85,12,0.01,-4086.00,4469.00,7950,20240807,-52.01,3700,20241209,3.11,4630,-17.60,20250310,3735,2.14,20250408,7950,-52.01,20240807,3700,3.11,20241209,0.02,Y,139990,500,193 억,,5553421,N,N,162,N,00,N
+20250513,090818,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3845,10,2,0.26,771875,201,2.65,3835,3855,3825,4985,2685,3835,3840.17,14.33,0,-120,3875,3855,3840,3820,3805,3847,3812,194,1150,500,2760,5,1,38755414,1490,-0.94,0.86,12,0.00,-4086.00,4469.00,7950,20240807,-51.64,3700,20241209,3.92,4630,-16.95,20250310,3735,2.95,20250408,7950,-51.64,20240807,3700,3.92,20241209,0.02,Y,139990,500,193 억,,5553421,N,N,162,N,00,N
 20250512,160758,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3835,5,2,0.13,28900718,7539,73.93,3860,3860,3825,4975,2685,3830,3833.49,14.33,0,489,3880,3855,3830,3805,3780,3842,3792,194,1145,500,2750,5,1,38755414,1486,-0.94,0.86,12,0.02,-4086.00,4469.00,7950,20240807,-51.76,3700,20241209,3.65,4630,-17.17,20250310,3735,2.68,20250408,7950,-51.76,20240807,3700,3.65,20241209,0.02,Y,139990,500,193 억,,5552390,N,N,162,N,00,N
 20250512,150807,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3840,10,2,0.26,27086758,7066,69.29,3860,3860,3825,4975,2685,3830,3833.39,14.33,0,357,3880,3855,3830,3805,3780,3842,3792,194,1145,500,2750,5,1,38755414,1488,-0.94,0.86,12,0.02,-4086.00,4469.00,7950,20240807,-51.70,3700,20241209,3.78,4630,-17.06,20250310,3735,2.81,20250408,7950,-51.70,20240807,3700,3.78,20241209,0.02,Y,139990,500,193 억,,5552390,N,N,1428,N,00,N
 20250512,140805,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3840,10,2,0.26,21929127,5720,56.09,3860,3860,3830,4975,2685,3830,3833.76,14.33,0,177,3880,3855,3830,3805,3780,3842,3792,194,1145,500,2750,5,1,38755414,1488,-0.94,0.86,12,0.01,-4086.00,4469.00,7950,20240807,-51.70,3700,20241209,3.78,4630,-17.06,20250310,3735,2.81,20250408,7950,-51.70,20240807,3700,3.78,20241209,0.02,Y,139990,500,193 억,,5552390,N,N,1428,N,00,N
diff --git a/140070/price/prices-20250501.csv b/140070/price/prices-20250501.csv
index 10ace528fc77..5e2898ab3045 100644
--- a/140070/price/prices-20250501.csv
+++ b/140070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160801,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,45,2,1.74,117643610,45174,125.23,2585,2635,2580,3350,1810,2580,2604.23,1.24,0,3568,2626,2602,2556,2532,2486,2615,2545,37,770,100,1800,5,1,36988000,971,21.17,0.49,12,0.12,124.00,5351.00,3980,20240613,-34.05,2255,20250409,16.41,3260,-19.48,20250131,2255,16.41,20250409,3980,-34.05,20240613,2255,16.41,20250409,1.97,Y,140070,100,36 억,,456861,N,N,4197,N,00,N
+20250513,150811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,45,2,1.74,116555810,44759,124.08,2585,2635,2580,3350,1810,2580,2604.08,1.24,0,3648,2626,2602,2556,2532,2486,2615,2545,37,770,100,1800,5,1,36988000,971,21.17,0.49,12,0.12,124.00,5351.00,3980,20240613,-34.05,2255,20250409,16.41,3260,-19.48,20250131,2255,16.41,20250409,3980,-34.05,20240613,2255,16.41,20250409,1.97,Y,140070,100,36 억,,456861,N,N,3887,N,00,N
+20250513,140812,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,10,2,0.39,97940510,37643,104.36,2585,2620,2580,3350,1810,2580,2601.83,1.24,0,-1600,2626,2602,2556,2532,2486,2615,2545,37,770,100,1800,5,1,36988000,958,20.89,0.48,12,0.10,124.00,5351.00,3980,20240613,-34.92,2255,20250409,14.86,3260,-20.55,20250131,2255,14.86,20250409,3980,-34.92,20240613,2255,14.86,20250409,1.97,Y,140070,100,36 억,,456861,N,N,3887,N,00,N
+20250513,130813,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,25,2,0.97,87467985,33608,93.17,2585,2620,2580,3350,1810,2580,2602.59,1.24,0,-1817,2626,2602,2556,2532,2486,2615,2545,37,770,100,1800,5,1,36988000,964,21.01,0.49,12,0.09,124.00,5351.00,3980,20240613,-34.55,2255,20250409,15.52,3260,-20.09,20250131,2255,15.52,20250409,3980,-34.55,20240613,2255,15.52,20250409,1.97,Y,140070,100,36 억,,456861,N,N,3887,N,00,N
+20250513,120816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,35,2,1.36,62770400,24133,66.90,2585,2620,2580,3350,1810,2580,2601.02,1.24,0,-1787,2626,2602,2556,2532,2486,2615,2545,37,770,100,1800,5,1,36988000,967,21.09,0.49,12,0.07,124.00,5351.00,3980,20240613,-34.30,2255,20250409,15.96,3260,-19.79,20250131,2255,15.96,20250409,3980,-34.30,20240613,2255,15.96,20250409,1.97,Y,140070,100,36 억,,456861,N,N,3887,N,00,N
+20250513,110814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,35,2,1.36,52965965,20385,56.51,2585,2615,2580,3350,1810,2580,2598.28,1.24,0,-805,2626,2602,2556,2532,2486,2615,2545,37,770,100,1800,5,1,36988000,967,21.09,0.49,12,0.06,124.00,5351.00,3980,20240613,-34.30,2255,20250409,15.96,3260,-19.79,20250131,2255,15.96,20250409,3980,-34.30,20240613,2255,15.96,20250409,1.97,Y,140070,100,36 억,,456861,N,N,3887,N,00,N
+20250513,100816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,20,2,0.78,32219645,12430,34.46,2585,2610,2580,3350,1810,2580,2592.09,1.24,0,-4291,2626,2602,2556,2532,2486,2615,2545,37,770,100,1800,5,1,36988000,962,20.97,0.49,12,0.03,124.00,5351.00,3980,20240613,-34.67,2255,20250409,15.30,3260,-20.25,20250131,2255,15.30,20250409,3980,-34.67,20240613,2255,15.30,20250409,1.97,Y,140070,100,36 억,,456861,N,N,3887,N,00,N
+20250513,090818,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,10,2,0.39,5909045,2289,6.35,2585,2590,2580,3350,1810,2580,2581.50,1.24,0,73,2626,2602,2556,2532,2486,2615,2545,37,770,100,1800,5,1,36988000,958,20.89,0.48,12,0.01,124.00,5351.00,3980,20240613,-34.92,2255,20250409,14.86,3260,-20.55,20250131,2255,14.86,20250409,3980,-34.92,20240613,2255,14.86,20250409,1.97,Y,140070,100,36 억,,456861,N,N,3887,N,00,N
 20250512,160758,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,50,2,1.98,91833395,36064,214.63,2530,2580,2510,3285,1775,2530,2546.40,1.22,0,7566,2590,2560,2535,2505,2480,2547,2492,37,755,100,1770,5,1,36988000,954,20.81,0.48,12,0.10,124.00,5351.00,3980,20240613,-35.18,2255,20250409,14.41,3260,-20.86,20250131,2255,14.41,20250409,3980,-35.18,20240613,2255,14.41,20250409,1.99,Y,140070,100,36 억,,449641,N,N,3887,N,00,N
 20250512,150807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,30,2,1.19,81281835,31956,190.18,2530,2570,2510,3285,1775,2530,2543.55,1.22,0,5460,2590,2560,2535,2505,2480,2547,2492,37,755,100,1770,5,1,36988000,947,20.65,0.48,12,0.09,124.00,5351.00,3980,20240613,-35.68,2255,20250409,13.53,3260,-21.47,20250131,2255,13.53,20250409,3980,-35.68,20240613,2255,13.53,20250409,1.99,Y,140070,100,36 억,,449641,N,N,523,N,00,N
 20250512,140805,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,25,2,0.99,76411595,30057,178.88,2530,2555,2510,3285,1775,2530,2542.22,1.22,0,4192,2590,2560,2535,2505,2480,2547,2492,37,755,100,1770,5,1,36988000,945,20.60,0.48,12,0.08,124.00,5351.00,3980,20240613,-35.80,2255,20250409,13.30,3260,-21.63,20250131,2255,13.30,20250409,3980,-35.80,20240613,2255,13.30,20250409,1.99,Y,140070,100,36 억,,449641,N,N,523,N,00,N
diff --git a/140410/price/prices-20250501.csv b/140410/price/prices-20250501.csv
index b65280df9699..1b3d9821196b 100644
--- a/140410/price/prices-20250501.csv
+++ b/140410/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160801,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37100,350,2,0.95,2672050300,70749,66.15,36700,38400,36400,47750,25750,36750,37768.14,21.08,0,294,38983,37866,36933,35816,34883,37400,35350,150,11000,500,27930,50,1,30007340,11133,-56.90,24.14,12,0.24,-652.00,1537.00,42700,20240611,-13.11,25450,20250320,45.78,42600,-12.91,20250430,25450,45.78,20250320,42700,-13.11,20240611,25450,45.78,20250320,0.65,Y,140410,500,150 억,,6324242,N,N,6192,N,00,N
+20250513,150811,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37450,700,2,1.90,2430592850,64269,60.09,36700,38400,36400,47750,25750,36750,37819.06,21.08,0,-2787,38983,37866,36933,35816,34883,37400,35350,150,11000,500,27930,50,1,30007340,11238,-57.44,24.37,12,0.21,-652.00,1537.00,42700,20240611,-12.30,25450,20250320,47.15,42600,-12.09,20250430,25450,47.15,20250320,42700,-12.30,20240611,25450,47.15,20250320,0.65,Y,140410,500,150 억,,6324242,N,N,4513,N,00,N
+20250513,140812,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37750,1000,2,2.72,2130875600,56311,52.65,36700,38400,36400,47750,25750,36750,37841.20,21.08,0,-914,38983,37866,36933,35816,34883,37400,35350,150,11000,500,27930,50,1,30007340,11328,-57.90,24.56,12,0.19,-652.00,1537.00,42700,20240611,-11.59,25450,20250320,48.33,42600,-11.38,20250430,25450,48.33,20250320,42700,-11.59,20240611,25450,48.33,20250320,0.65,Y,140410,500,150 억,,6324242,N,N,4513,N,00,N
+20250513,130813,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37900,1150,2,3.13,1923660450,50819,47.52,36700,38400,36400,47750,25750,36750,37853.17,21.08,0,2086,38983,37866,36933,35816,34883,37400,35350,150,11000,500,27930,50,1,30007340,11373,-58.13,24.66,12,0.17,-652.00,1537.00,42700,20240611,-11.24,25450,20250320,48.92,42600,-11.03,20250430,25450,48.92,20250320,42700,-11.24,20240611,25450,48.92,20250320,0.65,Y,140410,500,150 억,,6324242,N,N,4513,N,00,N
+20250513,120816,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37800,1050,2,2.86,1709994000,45175,42.24,36700,38400,36400,47750,25750,36750,37852.66,21.08,0,1656,38983,37866,36933,35816,34883,37400,35350,150,11000,500,27930,50,1,30007340,11343,-57.98,24.59,12,0.15,-652.00,1537.00,42700,20240611,-11.48,25450,20250320,48.53,42600,-11.27,20250430,25450,48.53,20250320,42700,-11.48,20240611,25450,48.53,20250320,0.65,Y,140410,500,150 억,,6324242,N,N,4513,N,00,N
+20250513,110814,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38100,1350,2,3.67,1549290600,40938,38.28,36700,38400,36400,47750,25750,36750,37844.80,21.08,0,2047,38983,37866,36933,35816,34883,37400,35350,150,11000,500,27930,50,1,30007340,11433,-58.44,24.79,12,0.14,-652.00,1537.00,42700,20240611,-10.77,25450,20250320,49.71,42600,-10.56,20250430,25450,49.71,20250320,42700,-10.77,20240611,25450,49.71,20250320,0.65,Y,140410,500,150 억,,6324242,N,N,4513,N,00,N
+20250513,100816,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38000,1250,2,3.40,1296231225,34272,32.05,36700,38400,36400,47750,25750,36750,37821.87,21.08,0,391,38983,37866,36933,35816,34883,37400,35350,150,11000,500,27930,50,1,30007340,11403,-58.28,24.72,12,0.11,-652.00,1537.00,42700,20240611,-11.01,25450,20250320,49.31,42600,-10.80,20250430,25450,49.31,20250320,42700,-11.01,20240611,25450,49.31,20250320,0.65,Y,140410,500,150 억,,6324242,N,N,4513,N,00,N
+20250513,090819,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,36900,150,2,0.41,102096100,2783,2.60,36700,37050,36400,47750,25750,36750,36685.63,21.08,0,252,38983,37866,36933,35816,34883,37400,35350,150,11000,500,27930,50,1,30007340,11073,-56.60,24.01,12,0.01,-652.00,1537.00,42700,20240611,-13.58,25450,20250320,44.99,42600,-13.38,20250430,25450,44.99,20250320,42700,-13.58,20240611,25450,44.99,20250320,0.65,Y,140410,500,150 억,,6324242,N,N,4513,N,00,N
 20250512,160758,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,36750,-1200,5,-3.16,3927349950,106946,201.75,38050,38050,36000,49300,26600,37950,36722.74,21.04,0,13075,38583,38266,37883,37566,37183,38075,37375,150,11350,500,28840,50,1,30007340,11028,-56.37,23.91,12,0.36,-652.00,1537.00,42700,20240611,-13.93,25450,20250320,44.40,42600,-13.73,20250430,25450,44.40,20250320,42700,-13.93,20240611,25450,44.40,20250320,0.64,Y,140410,500,150 억,,6313475,N,N,4513,N,00,N
 20250512,150807,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,36650,-1300,5,-3.43,3721296800,101325,191.15,38050,38050,36000,49300,26600,37950,36726.34,21.04,0,11105,38583,38266,37883,37566,37183,38075,37375,150,11350,500,28840,50,1,30007340,10998,-56.21,23.85,12,0.34,-652.00,1537.00,42700,20240611,-14.17,25450,20250320,44.01,42600,-13.97,20250430,25450,44.01,20250320,42700,-14.17,20240611,25450,44.01,20250320,0.64,Y,140410,500,150 억,,6313475,N,N,3484,N,00,N
 20250512,140806,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,36850,-1100,5,-2.90,3250684575,88533,167.02,38050,38050,36000,49300,26600,37950,36717.21,21.04,0,10668,38583,38266,37883,37566,37183,38075,37375,150,11350,500,28840,50,1,30007340,11058,-56.52,23.98,12,0.30,-652.00,1537.00,42700,20240611,-13.70,25450,20250320,44.79,42600,-13.50,20250430,25450,44.79,20250320,42700,-13.70,20240611,25450,44.79,20250320,0.64,Y,140410,500,150 억,,6313475,N,N,3484,N,00,N
diff --git a/140430/price/prices-20250501.csv b/140430/price/prices-20250501.csv
index dc012350cb75..803da2c3d8b1 100644
--- a/140430/price/prices-20250501.csv
+++ b/140430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2640,-135,5,-4.86,371819033,137856,50.82,2810,2845,2640,3605,1945,2775,2697.20,2.10,0,-22020,2971,2872,2746,2647,2521,2922,2697,19,830,100,1720,5,1,19102219,504,-9.92,1.47,12,0.72,-266.00,1796.00,9410,20240503,-71.94,1700,20250407,55.29,4605,-42.67,20250411,1700,55.29,20250407,7300,-63.84,20240621,1700,55.29,20250407,0.28,Y,140430,100,19 억,,401176,N,N,426,N,00,N
+20250513,150811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2675,-100,5,-3.60,338710338,125400,46.23,2810,2845,2650,3605,1945,2775,2701.04,2.10,0,-22309,2971,2872,2746,2647,2521,2922,2697,19,830,100,1720,5,1,19102219,511,-10.06,1.49,12,0.66,-266.00,1796.00,9410,20240503,-71.57,1700,20250407,57.35,4605,-41.91,20250411,1700,57.35,20250407,7300,-63.36,20240621,1700,57.35,20250407,0.28,Y,140430,100,19 억,,401176,N,N,15279,N,00,N
+20250513,140812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2685,-90,5,-3.24,314058318,116223,42.84,2810,2845,2650,3605,1945,2775,2702.20,2.10,0,-20255,2971,2872,2746,2647,2521,2922,2697,19,830,100,1720,5,1,19102219,513,-10.09,1.49,12,0.61,-266.00,1796.00,9410,20240503,-71.47,1700,20250407,57.94,4605,-41.69,20250411,1700,57.94,20250407,7300,-63.22,20240621,1700,57.94,20250407,0.28,Y,140430,100,19 억,,401176,N,N,15279,N,00,N
+20250513,130813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2675,-100,5,-3.60,276572993,102208,37.68,2810,2845,2650,3605,1945,2775,2705.98,2.10,0,-18530,2971,2872,2746,2647,2521,2922,2697,19,830,100,1720,5,1,19102219,511,-10.06,1.49,12,0.54,-266.00,1796.00,9410,20240503,-71.57,1700,20250407,57.35,4605,-41.91,20250411,1700,57.35,20250407,7300,-63.36,20240621,1700,57.35,20250407,0.28,Y,140430,100,19 억,,401176,N,N,15279,N,00,N
+20250513,120817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2660,-115,5,-4.14,255113078,94200,34.73,2810,2845,2650,3605,1945,2775,2708.21,2.10,0,-17838,2971,2872,2746,2647,2521,2922,2697,19,830,100,1720,5,1,19102219,508,-10.00,1.48,12,0.49,-266.00,1796.00,9410,20240503,-71.73,1700,20250407,56.47,4605,-42.24,20250411,1700,56.47,20250407,7300,-63.56,20240621,1700,56.47,20250407,0.28,Y,140430,100,19 억,,401176,N,N,15279,N,00,N
+20250513,110814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2695,-80,5,-2.88,227873453,84063,30.99,2810,2845,2650,3605,1945,2775,2710.75,2.10,0,-14800,2971,2872,2746,2647,2521,2922,2697,19,830,100,1720,5,1,19102219,515,-10.13,1.50,12,0.44,-266.00,1796.00,9410,20240503,-71.36,1700,20250407,58.53,4605,-41.48,20250411,1700,58.53,20250407,7300,-63.08,20240621,1700,58.53,20250407,0.28,Y,140430,100,19 억,,401176,N,N,15279,N,00,N
+20250513,100816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2705,-70,5,-2.52,172695046,63456,23.39,2810,2845,2670,3605,1945,2775,2721.49,2.10,0,-18190,2971,2872,2746,2647,2521,2922,2697,19,830,100,1720,5,1,19102219,517,-10.17,1.51,12,0.33,-266.00,1796.00,9410,20240503,-71.25,1700,20250407,59.12,4605,-41.26,20250411,1700,59.12,20250407,7300,-62.95,20240621,1700,59.12,20250407,0.28,Y,140430,100,19 억,,401176,N,N,15279,N,00,N
+20250513,090819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,-25,5,-0.90,45230981,16319,6.02,2810,2845,2715,3605,1945,2775,2771.68,2.10,0,-6097,2971,2872,2746,2647,2521,2922,2697,19,830,100,1720,5,1,19102219,525,-10.34,1.53,12,0.09,-266.00,1796.00,9410,20240503,-70.78,1700,20250407,61.76,4605,-40.28,20250411,1700,61.76,20250407,7300,-62.33,20240621,1700,61.76,20250407,0.28,Y,140430,100,19 억,,401176,N,N,15279,N,00,N
 20250512,160759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2775,115,2,4.32,740901575,268415,157.53,2720,2845,2620,3455,1865,2660,2760.60,2.14,0,-9231,2803,2731,2653,2581,2503,2692,2542,19,795,100,1640,5,1,19102219,530,-10.43,1.55,12,1.41,-266.00,1796.00,9410,20240503,-70.51,1700,20250407,63.24,4605,-39.74,20250411,1700,63.24,20250407,7300,-61.99,20240621,1700,63.24,20250407,0.28,Y,140430,100,19 억,,408858,N,N,15279,N,00,N
 20250512,150807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,120,2,4.51,722300060,261692,153.58,2720,2845,2620,3455,1865,2660,2760.44,2.14,0,-8331,2803,2731,2653,2581,2503,2692,2542,19,795,100,1640,5,1,19102219,531,-10.45,1.55,12,1.37,-266.00,1796.00,9410,20240503,-70.46,1700,20250407,63.53,4605,-39.63,20250411,1700,63.53,20250407,7300,-61.92,20240621,1700,63.53,20250407,0.28,Y,140430,100,19 억,,408858,N,N,161,N,00,N
 20250512,140806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,130,2,4.89,641159700,232381,136.38,2720,2845,2620,3455,1865,2660,2759.45,2.14,0,-4943,2803,2731,2653,2581,2503,2692,2542,19,795,100,1640,5,1,19102219,533,-10.49,1.55,12,1.22,-266.00,1796.00,9410,20240503,-70.35,1700,20250407,64.12,4605,-39.41,20250411,1700,64.12,20250407,7300,-61.78,20240621,1700,64.12,20250407,0.28,Y,140430,100,19 억,,408858,N,N,161,N,00,N
diff --git a/140520/price/prices-20250501.csv b/140520/price/prices-20250501.csv
index 0ec7612b704a..c6d1a7f5c645 100644
--- a/140520/price/prices-20250501.csv
+++ b/140520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,30,2,1.41,145308046,67378,353.23,2135,2185,2120,2775,1495,2135,2156.61,0.38,0,7177,2175,2155,2120,2100,2065,2165,2110,106,640,500,1530,5,1,21109243,457,60.14,0.31,12,0.32,36.00,7081.00,2735,20240612,-20.84,1920,20241209,12.76,2185,-0.92,20250513,1950,11.03,20250408,2735,-20.84,20240612,1920,12.76,20241209,1.06,Y,140520,500,105 억,,80543,N,N,0,N,00,N
+20250513,150812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,15,2,0.70,140293446,65053,341.04,2135,2185,2120,2775,1495,2135,2156.60,0.38,0,5916,2175,2155,2120,2100,2065,2165,2110,106,640,500,1530,5,1,21109243,454,59.72,0.30,12,0.31,36.00,7081.00,2735,20240612,-21.39,1920,20241209,11.98,2185,-1.60,20250513,1950,10.26,20250408,2735,-21.39,20240612,1920,11.98,20241209,1.06,Y,140520,500,105 억,,80543,N,N,0,N,00,N
+20250513,140812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,40,2,1.87,123278305,57218,299.96,2135,2185,2120,2775,1495,2135,2154.54,0.38,0,4747,2175,2155,2120,2100,2065,2165,2110,106,640,500,1530,5,1,21109243,459,60.42,0.31,12,0.27,36.00,7081.00,2735,20240612,-20.48,1920,20241209,13.28,2185,-0.46,20250513,1950,11.54,20250408,2735,-20.48,20240612,1920,13.28,20241209,1.06,Y,140520,500,105 억,,80543,N,N,0,N,00,N
+20250513,130813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,30,2,1.41,76153705,35504,186.13,2135,2165,2120,2775,1495,2135,2144.93,0.38,0,1245,2175,2155,2120,2100,2065,2165,2110,106,640,500,1530,5,1,21109243,457,60.14,0.31,12,0.17,36.00,7081.00,2735,20240612,-20.84,1920,20241209,12.76,2165,0.00,20250428,1950,11.03,20250408,2735,-20.84,20240612,1920,12.76,20241209,1.06,Y,140520,500,105 억,,80543,N,N,0,N,00,N
+20250513,120817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,5,2,0.23,43723145,20455,107.23,2135,2150,2120,2775,1495,2135,2137.53,0.38,0,431,2175,2155,2120,2100,2065,2165,2110,106,640,500,1530,5,1,21109243,452,59.44,0.30,12,0.10,36.00,7081.00,2735,20240612,-21.76,1920,20241209,11.46,2165,-1.15,20250428,1950,9.74,20250408,2735,-21.76,20240612,1920,11.46,20241209,1.06,Y,140520,500,105 억,,80543,N,N,0,N,00,N
+20250513,110815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,10,2,0.47,37820330,17688,92.73,2135,2150,2120,2775,1495,2135,2138.19,0.38,0,219,2175,2155,2120,2100,2065,2165,2110,106,640,500,1530,5,1,21109243,453,59.58,0.30,12,0.08,36.00,7081.00,2735,20240612,-21.57,1920,20241209,11.72,2165,-0.92,20250428,1950,10.00,20250408,2735,-21.57,20240612,1920,11.72,20241209,1.06,Y,140520,500,105 억,,80543,N,N,0,N,00,N
+20250513,100817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-5,5,-0.23,29180205,13657,71.60,2135,2145,2120,2775,1495,2135,2136.65,0.38,0,-7,2175,2155,2120,2100,2065,2165,2110,106,640,500,1530,5,1,21109243,450,59.17,0.30,12,0.06,36.00,7081.00,2735,20240612,-22.12,1920,20241209,10.94,2165,-1.62,20250428,1950,9.23,20250408,2735,-22.12,20240612,1920,10.94,20241209,1.06,Y,140520,500,105 억,,80543,N,N,0,N,00,N
+20250513,090819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,0,3,0.00,1063230,498,2.61,2135,2135,2135,2775,1495,2135,2135.00,0.38,0,-33,2175,2155,2120,2100,2065,2165,2110,106,640,500,1530,5,1,21109243,451,59.31,0.30,12,0.00,36.00,7081.00,2735,20240612,-21.94,1920,20241209,11.20,2165,-1.39,20250428,1950,9.49,20250408,2735,-21.94,20240612,1920,11.20,20241209,1.06,Y,140520,500,105 억,,80543,N,N,0,N,00,N
 20250512,160759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,50,2,2.40,40421347,19075,269.31,2085,2140,2085,2710,1460,2085,2119.07,0.38,0,626,2125,2105,2095,2075,2065,2100,2070,106,625,500,1500,5,1,21109243,451,59.31,0.30,12,0.09,36.00,7081.00,2735,20240612,-21.94,1920,20241209,11.20,2165,-1.39,20250428,1950,9.49,20250408,2735,-21.94,20240612,1920,11.20,20241209,1.06,Y,140520,500,105 억,,79968,N,N,0,N,00,N
 20250512,150808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,40,2,1.92,39789387,18779,265.13,2085,2140,2085,2710,1460,2085,2118.82,0.38,0,747,2125,2105,2095,2075,2065,2100,2070,106,625,500,1500,5,1,21109243,449,59.03,0.30,12,0.09,36.00,7081.00,2735,20240612,-22.30,1920,20241209,10.68,2165,-1.85,20250428,1950,8.97,20250408,2735,-22.30,20240612,1920,10.68,20241209,1.06,Y,140520,500,105 억,,79968,N,N,0,N,00,N
 20250512,140806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,50,2,2.40,27422315,12983,183.30,2085,2135,2085,2710,1460,2085,2112.17,0.38,0,582,2125,2105,2095,2075,2065,2100,2070,106,625,500,1500,5,1,21109243,451,59.31,0.30,12,0.06,36.00,7081.00,2735,20240612,-21.94,1920,20241209,11.20,2165,-1.39,20250428,1950,9.49,20250408,2735,-21.94,20240612,1920,11.20,20241209,1.06,Y,140520,500,105 억,,79968,N,N,0,N,00,N
diff --git a/140610/price/prices-20250501.csv b/140610/price/prices-20250501.csv
index 0528652f0db3..300398618c3e 100644
--- a/140610/price/prices-20250501.csv
+++ b/140610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160802,57,100.00,KONEX,,,N,N,N,N, ,N,23350,450,2,1.97,449348150,19476,169.68,23800,24000,22850,26300,19500,22900,23071.89,0.00,0,0,24000,23450,22950,22400,21900,23200,22150,62,3400,500,13740,50,1,12334951,2880,-14.35,-11.49,12,0.16,-1627.00,-2032.00,36800,20250205,-36.55,3315,20240523,604.37,36800,-36.55,20250205,17200,35.76,20250102,36800,-36.55,20250205,3315,604.37,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
+20250513,150812,57,100.00,KONEX,,,N,N,N,N, ,N,23100,200,2,0.87,382648950,16601,144.63,23800,24000,22850,26300,19500,22900,23049.75,0.00,0,0,24000,23450,22950,22400,21900,23200,22150,62,3400,500,13740,50,1,12334951,2849,-14.20,-11.37,12,0.13,-1627.00,-2032.00,36800,20250205,-37.23,3315,20240523,596.83,36800,-37.23,20250205,17200,34.30,20250102,36800,-37.23,20250205,3315,596.83,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
+20250513,140813,57,100.00,KONEX,,,N,N,N,N, ,N,23050,150,2,0.66,365952750,15875,138.31,23800,24000,22850,26300,19500,22900,23052.14,0.00,0,0,24000,23450,22950,22400,21900,23200,22150,62,3400,500,13740,50,1,12334951,2843,-14.17,-11.34,12,0.13,-1627.00,-2032.00,36800,20250205,-37.36,3315,20240523,595.32,36800,-37.36,20250205,17200,34.01,20250102,36800,-37.36,20250205,3315,595.32,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
+20250513,130814,57,100.00,KONEX,,,N,N,N,N, ,N,23000,100,2,0.44,328467000,14239,124.05,23800,24000,22900,26300,19500,22900,23068.12,0.00,0,0,24000,23450,22950,22400,21900,23200,22150,62,3400,500,13740,50,1,12334951,2837,-14.14,-11.32,12,0.12,-1627.00,-2032.00,36800,20250205,-37.50,3315,20240523,593.82,36800,-37.50,20250205,17200,33.72,20250102,36800,-37.50,20250205,3315,593.82,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
+20250513,120817,57,100.00,KONEX,,,N,N,N,N, ,N,23200,300,2,1.31,280746450,12169,106.02,23800,24000,22900,26300,19500,22900,23070.63,0.00,0,0,24000,23450,22950,22400,21900,23200,22150,62,3400,500,13740,50,1,12334951,2862,-14.26,-11.42,12,0.10,-1627.00,-2032.00,36800,20250205,-36.96,3315,20240523,599.85,36800,-36.96,20250205,17200,34.88,20250102,36800,-36.96,20250205,3315,599.85,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
+20250513,110815,57,100.00,KONEX,,,N,N,N,N, ,N,22900,0,3,0.00,197652950,8568,74.65,23800,24000,22900,26300,19500,22900,23068.74,0.00,0,0,24000,23450,22950,22400,21900,23200,22150,62,3400,500,13740,50,1,12334951,2825,-14.07,-11.27,12,0.07,-1627.00,-2032.00,36800,20250205,-37.77,3315,20240523,590.80,36800,-37.77,20250205,17200,33.14,20250102,36800,-37.77,20250205,3315,590.80,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
+20250513,100817,57,100.00,KONEX,,,N,N,N,N, ,N,22900,0,3,0.00,141550800,6124,53.35,23800,24000,22900,26300,19500,22900,23114.11,0.00,0,0,24000,23450,22950,22400,21900,23200,22150,62,3400,500,13740,50,1,12334951,2825,-14.07,-11.27,12,0.05,-1627.00,-2032.00,36800,20250205,-37.77,3315,20240523,590.80,36800,-37.77,20250205,17200,33.14,20250102,36800,-37.77,20250205,3315,590.80,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
+20250513,090819,57,100.00,KONEX,,,N,N,N,N, ,N,23450,550,2,2.40,12974250,547,4.77,23800,24000,23450,26300,19500,22900,23718.92,0.00,0,0,24000,23450,22950,22400,21900,23200,22150,62,3400,500,13740,50,1,12334951,2893,-14.41,-11.54,12,0.00,-1627.00,-2032.00,36800,20250205,-36.28,3315,20240523,607.39,36800,-36.28,20250205,17200,36.34,20250102,36800,-36.28,20250205,3315,607.39,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
 20250512,160759,57,100.00,KONEX,,,N,N,N,N, ,N,22900,-500,5,-2.14,264235350,11478,125.25,23500,23500,22450,26900,19900,23400,23022.09,0.00,0,0,24866,24132,23616,22882,22366,23875,22625,62,3500,500,14040,50,1,12327251,2823,-14.07,-11.27,12,0.09,-1627.00,-2032.00,36800,20250205,-37.77,3315,20240523,590.80,36800,-37.77,20250205,17200,33.14,20250102,36800,-37.77,20250205,3315,590.80,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
 20250512,150808,57,100.00,KONEX,,,N,N,N,N, ,N,22850,-550,5,-2.35,247050250,10727,117.06,23500,23500,22450,26900,19900,23400,23030.69,0.00,0,0,24866,24132,23616,22882,22366,23875,22625,62,3500,500,14040,50,1,12327251,2817,-14.04,-11.25,12,0.09,-1627.00,-2032.00,36800,20250205,-37.91,3315,20240523,589.29,36800,-37.91,20250205,17200,32.85,20250102,36800,-37.91,20250205,3315,589.29,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
 20250512,140806,57,100.00,KONEX,,,N,N,N,N, ,N,23050,-350,5,-1.50,180378050,7824,85.38,23500,23500,22450,26900,19900,23400,23054.45,0.00,0,0,24866,24132,23616,22882,22366,23875,22625,62,3500,500,14040,50,1,12327251,2841,-14.17,-11.34,12,0.06,-1627.00,-2032.00,36800,20250205,-37.36,3315,20240523,595.32,36800,-37.36,20250205,17200,34.01,20250102,36800,-37.36,20250205,3315,595.32,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
diff --git a/140660/price/prices-20250501.csv b/140660/price/prices-20250501.csv
index 0bd9f9a9da05..03da06dcb46c 100644
--- a/140660/price/prices-20250501.csv
+++ b/140660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160802,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
+20250513,150812,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
+20250513,140813,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
+20250513,130814,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
+20250513,120818,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
+20250513,110815,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
+20250513,100817,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
+20250513,090820,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
 20250512,160800,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
 20250512,150808,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
 20250512,140807,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
diff --git a/140670/price/prices-20250501.csv b/140670/price/prices-20250501.csv
index 68a7a63380fb..c21140895de1 100644
--- a/140670/price/prices-20250501.csv
+++ b/140670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15150,70,2,0.46,5218836960,337258,304.92,15120,15790,15110,19600,10560,15080,15474.40,1.67,0,970,15333,15206,14953,14826,14573,15270,14890,47,4520,500,9650,10,1,9303140,1409,-15.52,5.16,12,3.63,-976.00,2938.00,21750,20240429,-30.34,8910,20241210,70.03,21350,-29.04,20250210,12100,25.21,20250409,21350,-29.04,20250210,8910,70.03,20241210,3.10,Y,140670,500,46 억,,155072,N,N,15160,N,00,N
+20250513,150812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15170,90,2,0.60,5100390390,329447,297.86,15120,15790,15110,19600,10560,15080,15481.67,1.67,0,-576,15333,15206,14953,14826,14573,15270,14890,47,4520,500,9650,10,1,9303140,1411,-15.54,5.16,12,3.54,-976.00,2938.00,21750,20240429,-30.25,8910,20241210,70.26,21350,-28.95,20250210,12100,25.37,20250409,21350,-28.95,20250210,8910,70.26,20241210,3.10,Y,140670,500,46 억,,155072,N,N,6618,N,00,N
+20250513,140813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15170,90,2,0.60,4950964015,319602,288.96,15120,15790,15110,19600,10560,15080,15491.03,1.67,0,-905,15333,15206,14953,14826,14573,15270,14890,47,4520,500,9650,10,1,9303140,1411,-15.54,5.16,12,3.44,-976.00,2938.00,21750,20240429,-30.25,8910,20241210,70.26,21350,-28.95,20250210,12100,25.37,20250409,21350,-28.95,20250210,8910,70.26,20241210,3.10,Y,140670,500,46 억,,155072,N,N,6618,N,00,N
+20250513,130814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15260,180,2,1.19,4617783425,297655,269.12,15120,15790,15120,19600,10560,15080,15513.88,1.67,0,-393,15333,15206,14953,14826,14573,15270,14890,47,4520,500,9650,10,1,9303140,1420,-15.64,5.19,12,3.20,-976.00,2938.00,21750,20240429,-29.84,8910,20241210,71.27,21350,-28.52,20250210,12100,26.12,20250409,21350,-28.52,20250210,8910,71.27,20241210,3.10,Y,140670,500,46 억,,155072,N,N,6618,N,00,N
+20250513,120818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15330,250,2,1.66,4342665600,279643,252.83,15120,15790,15120,19600,10560,15080,15529.32,1.67,0,219,15333,15206,14953,14826,14573,15270,14890,47,4520,500,9650,10,1,9303140,1426,-15.71,5.22,12,3.01,-976.00,2938.00,21750,20240429,-29.52,8910,20241210,72.05,21350,-28.20,20250210,12100,26.69,20250409,21350,-28.20,20250210,8910,72.05,20241210,3.10,Y,140670,500,46 억,,155072,N,N,6618,N,00,N
+20250513,110815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15350,270,2,1.79,4173952620,268639,242.88,15120,15790,15120,19600,10560,15080,15537.40,1.67,0,1142,15333,15206,14953,14826,14573,15270,14890,47,4520,500,9650,10,1,9303140,1428,-15.73,5.22,12,2.89,-976.00,2938.00,21750,20240429,-29.43,8910,20241210,72.28,21350,-28.10,20250210,12100,26.86,20250409,21350,-28.10,20250210,8910,72.28,20241210,3.10,Y,140670,500,46 억,,155072,N,N,6618,N,00,N
+20250513,100817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15390,310,2,2.06,3551798280,228137,206.26,15120,15790,15120,19600,10560,15080,15568.71,1.67,0,-6357,15333,15206,14953,14826,14573,15270,14890,47,4520,500,9650,10,1,9303140,1432,-15.77,5.24,12,2.45,-976.00,2938.00,21750,20240429,-29.24,8910,20241210,72.73,21350,-27.92,20250210,12100,27.19,20250409,21350,-27.92,20250210,8910,72.73,20241210,3.10,Y,140670,500,46 억,,155072,N,N,6618,N,00,N
+20250513,090820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15560,480,2,3.18,640650325,41677,37.68,15120,15580,15120,19600,10560,15080,15371.80,1.67,0,11124,15333,15206,14953,14826,14573,15270,14890,47,4520,500,9650,10,1,9303140,1448,-15.94,5.30,12,0.45,-976.00,2938.00,21750,20240429,-28.46,8910,20241210,74.64,21350,-27.12,20250210,12100,28.60,20250409,21350,-27.12,20250210,8910,74.64,20241210,3.10,Y,140670,500,46 억,,155072,N,N,6618,N,00,N
 20250512,160800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15080,380,2,2.59,1612100880,107977,45.16,14750,15080,14700,19110,10290,14700,14929.99,1.47,0,16896,15753,15226,14913,14386,14073,15070,14230,47,4410,500,9400,10,1,9303140,1403,-15.45,5.13,12,1.16,-976.00,2938.00,22700,20240426,-33.57,8910,20241210,69.25,21350,-29.37,20250210,12100,24.63,20250409,21350,-29.37,20250210,8910,69.25,20241210,3.20,Y,140670,500,46 억,,136924,N,N,6618,N,00,N
 20250512,150808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15070,370,2,2.52,1491139990,99946,41.80,14750,15080,14700,19110,10290,14700,14919.63,1.47,0,15778,15753,15226,14913,14386,14073,15070,14230,47,4410,500,9400,10,1,9303140,1402,-15.44,5.13,12,1.07,-976.00,2938.00,22700,20240426,-33.61,8910,20241210,69.14,21350,-29.41,20250210,12100,24.55,20250409,21350,-29.41,20250210,8910,69.14,20241210,3.20,Y,140670,500,46 억,,136924,N,N,32013,N,00,N
 20250512,140807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14980,280,2,1.90,1137273360,76362,31.94,14750,15050,14700,19110,10290,14700,14893.39,1.47,0,9028,15753,15226,14913,14386,14073,15070,14230,47,4410,500,9400,10,1,9303140,1394,-15.35,5.10,12,0.82,-976.00,2938.00,22700,20240426,-34.01,8910,20241210,68.13,21350,-29.84,20250210,12100,23.80,20250409,21350,-29.84,20250210,8910,68.13,20241210,3.20,Y,140670,500,46 억,,136924,N,N,32013,N,00,N
diff --git a/140860/price/prices-20250501.csv b/140860/price/prices-20250501.csv
index 4809f7cb3d97..8cbe02cbe73c 100644
--- a/140860/price/prices-20250501.csv
+++ b/140860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160803,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,235500,4000,2,1.73,5790803000,24699,121.40,235000,236500,231500,300500,162500,231500,234454.92,32.72,0,-1561,236833,234166,231333,228666,225833,232750,227250,35,69000,500,171310,500,1,6989977,16461,38.39,8.65,12,0.35,6134.00,27214.00,250000,20250122,-5.80,145600,20240429,61.74,250000,-5.80,20250122,181300,29.90,20250311,250000,-5.80,20250122,149500,57.53,20240805,0.59,Y,140860,500,34 억,,2286802,N,N,630,N,00,N
+20250513,150813,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,235000,3500,2,1.51,5092109000,21723,106.77,235000,236500,231500,300500,162500,231500,234410.95,32.72,0,-412,236833,234166,231333,228666,225833,232750,227250,35,69000,500,171310,500,1,6989977,16426,38.31,8.64,12,0.31,6134.00,27214.00,250000,20250122,-6.00,145600,20240429,61.40,250000,-6.00,20250122,181300,29.62,20250311,250000,-6.00,20250122,149500,57.19,20240805,0.59,Y,140860,500,34 억,,2286802,N,N,391,N,00,N
+20250513,140813,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,235500,4000,2,1.73,4375806500,18676,91.80,235000,236500,231500,300500,162500,231500,234301.05,32.72,0,623,236833,234166,231333,228666,225833,232750,227250,35,69000,500,171310,500,1,6989977,16461,38.39,8.65,12,0.27,6134.00,27214.00,250000,20250122,-5.80,145600,20240429,61.74,250000,-5.80,20250122,181300,29.90,20250311,250000,-5.80,20250122,149500,57.53,20240805,0.59,Y,140860,500,34 억,,2286802,N,N,391,N,00,N
+20250513,130815,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,236000,4500,2,1.94,3719070500,15885,78.08,235000,236500,231500,300500,162500,231500,234124.68,32.72,0,1348,236833,234166,231333,228666,225833,232750,227250,35,69000,500,171310,500,1,6989977,16496,38.47,8.67,12,0.23,6134.00,27214.00,250000,20250122,-5.60,145600,20240429,62.09,250000,-5.60,20250122,181300,30.17,20250311,250000,-5.60,20250122,149500,57.86,20240805,0.59,Y,140860,500,34 억,,2286802,N,N,391,N,00,N
+20250513,120818,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,236000,4500,2,1.94,3055946750,13073,64.26,235000,236000,231500,300500,162500,231500,233760.17,32.72,0,1294,236833,234166,231333,228666,225833,232750,227250,35,69000,500,171310,500,1,6989977,16496,38.47,8.67,12,0.19,6134.00,27214.00,250000,20250122,-5.60,145600,20240429,62.09,250000,-5.60,20250122,181300,30.17,20250311,250000,-5.60,20250122,149500,57.86,20240805,0.59,Y,140860,500,34 억,,2286802,N,N,391,N,00,N
+20250513,110816,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,235500,4000,2,1.73,2539098250,10879,53.47,235000,235500,231500,300500,162500,231500,233394.45,32.72,0,1712,236833,234166,231333,228666,225833,232750,227250,35,69000,500,171310,500,1,6989977,16461,38.39,8.65,12,0.16,6134.00,27214.00,250000,20250122,-5.80,145600,20240429,61.74,250000,-5.80,20250122,181300,29.90,20250311,250000,-5.80,20250122,149500,57.53,20240805,0.59,Y,140860,500,34 억,,2286802,N,N,391,N,00,N
+20250513,100818,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,234000,2500,2,1.08,1866460500,8015,39.40,235000,235000,231500,300500,162500,231500,232870.93,32.72,0,1707,236833,234166,231333,228666,225833,232750,227250,35,69000,500,171310,500,1,6989977,16357,38.15,8.60,12,0.11,6134.00,27214.00,250000,20250122,-6.40,145600,20240429,60.71,250000,-6.40,20250122,181300,29.07,20250311,250000,-6.40,20250122,149500,56.52,20240805,0.59,Y,140860,500,34 억,,2286802,N,N,391,N,00,N
+20250513,090820,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,233000,1500,2,0.65,714572500,3071,15.09,235000,235000,231500,300500,162500,231500,232683.98,32.72,0,556,236833,234166,231333,228666,225833,232750,227250,35,69000,500,171310,500,1,6989977,16287,37.99,8.56,12,0.04,6134.00,27214.00,250000,20250122,-6.80,145600,20240429,60.03,250000,-6.80,20250122,181300,28.52,20250311,250000,-6.80,20250122,149500,55.85,20240805,0.59,Y,140860,500,34 억,,2286802,N,N,391,N,00,N
 20250512,160800,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,231500,1000,2,0.43,4710571500,20345,56.52,233000,234000,228500,299500,161500,230500,231534.60,32.69,0,-1842,236833,233666,228333,225166,219833,235250,226750,35,69000,500,170570,500,1,6989977,16182,37.74,8.51,12,0.29,6134.00,27214.00,250000,20250122,-7.40,145600,20240429,59.00,250000,-7.40,20250122,181300,27.69,20250311,250000,-7.40,20250122,149500,54.85,20240805,0.64,Y,140860,500,34 억,,2284763,N,N,390,N,00,N
 20250512,150809,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,230500,0,3,0.00,4159821000,17968,49.91,233000,234000,228500,299500,161500,230500,231512.74,32.69,0,-1573,236833,233666,228333,225166,219833,235250,226750,35,69000,500,170570,500,1,6989977,16112,37.58,8.47,12,0.26,6134.00,27214.00,250000,20250122,-7.80,145600,20240429,58.31,250000,-7.80,20250122,181300,27.14,20250311,250000,-7.80,20250122,149500,54.18,20240805,0.64,Y,140860,500,34 억,,2284763,N,N,3539,N,00,N
 20250512,140807,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,231500,1000,2,0.43,3060819750,13204,36.68,233000,234000,228500,299500,161500,230500,231810.04,32.69,0,-854,236833,233666,228333,225166,219833,235250,226750,35,69000,500,170570,500,1,6989977,16182,37.74,8.51,12,0.19,6134.00,27214.00,250000,20250122,-7.40,145600,20240429,59.00,250000,-7.40,20250122,181300,27.69,20250311,250000,-7.40,20250122,149500,54.85,20240805,0.64,Y,140860,500,34 억,,2284763,N,N,3539,N,00,N
diff --git a/140910/price/prices-20250501.csv b/140910/price/prices-20250501.csv
index fbc17db3e725..52912d50e2ee 100644
--- a/140910/price/prices-20250501.csv
+++ b/140910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160803,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240429,0.00,3130,20240429,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240513,3130,0.00,20240513,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N
+20250513,150813,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240429,0.00,3130,20240429,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240513,3130,0.00,20240513,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N
+20250513,140814,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240429,0.00,3130,20240429,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240513,3130,0.00,20240513,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N
+20250513,130815,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240429,0.00,3130,20240429,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240513,3130,0.00,20240513,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N
+20250513,120818,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240429,0.00,3130,20240429,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240513,3130,0.00,20240513,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N
+20250513,110816,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240429,0.00,3130,20240429,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240513,3130,0.00,20240513,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N
+20250513,100818,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240429,0.00,3130,20240429,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240513,3130,0.00,20240513,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N
+20250513,090821,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240429,0.00,3130,20240429,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240513,3130,0.00,20240513,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N
 20250512,160800,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240426,0.00,3130,20240426,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240513,3130,0.00,20240513,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N
 20250512,150809,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240426,0.00,3130,20240426,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240513,3130,0.00,20240513,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N
 20250512,140807,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240426,0.00,3130,20240426,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240513,3130,0.00,20240513,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N
diff --git a/141000/price/prices-20250501.csv b/141000/price/prices-20250501.csv
index f16719ee9e0b..eb724dd92908 100644
--- a/141000/price/prices-20250501.csv
+++ b/141000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7830,60,2,0.77,142225890,18239,161.32,7800,7850,7740,10100,5440,7770,7797.90,2.79,0,6899,7870,7820,7750,7700,7630,7785,7665,61,2330,500,5430,10,1,12114710,949,6.96,0.50,12,0.15,1125.00,15516.00,9370,20240502,-16.44,6100,20241209,28.36,9030,-13.29,20250423,6130,27.73,20250409,9050,-13.48,20240528,6100,28.36,20241209,1.52,Y,141000,500,60 억,,337897,N,N,2682,N,00,N
+20250513,150813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,70,2,0.90,129517830,16616,146.97,7800,7850,7740,10100,5440,7770,7794.77,2.79,0,7022,7870,7820,7750,7700,7630,7785,7665,61,2330,500,5430,10,1,12114710,950,6.97,0.51,12,0.14,1125.00,15516.00,9370,20240502,-16.33,6100,20241209,28.52,9030,-13.18,20250423,6130,27.90,20250409,9050,-13.37,20240528,6100,28.52,20241209,1.52,Y,141000,500,60 억,,337897,N,N,2631,N,00,N
+20250513,140814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7790,20,2,0.26,84158300,10810,95.61,7800,7840,7740,10100,5440,7770,7785.23,2.79,0,2705,7870,7820,7750,7700,7630,7785,7665,61,2330,500,5430,10,1,12114710,944,6.92,0.50,12,0.09,1125.00,15516.00,9370,20240502,-16.86,6100,20241209,27.70,9030,-13.73,20250423,6130,27.08,20250409,9050,-13.92,20240528,6100,27.70,20241209,1.52,Y,141000,500,60 억,,337897,N,N,2631,N,00,N
+20250513,130815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7770,0,3,0.00,64125230,8234,72.83,7800,7840,7740,10100,5440,7770,7787.86,2.79,0,2224,7870,7820,7750,7700,7630,7785,7665,61,2330,500,5430,10,1,12114710,941,6.91,0.50,12,0.07,1125.00,15516.00,9370,20240502,-17.08,6100,20241209,27.38,9030,-13.95,20250423,6130,26.75,20250409,9050,-14.14,20240528,6100,27.38,20241209,1.52,Y,141000,500,60 억,,337897,N,N,2631,N,00,N
+20250513,120819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,30,2,0.39,62701770,8051,71.21,7800,7840,7740,10100,5440,7770,7788.07,2.79,0,2073,7870,7820,7750,7700,7630,7785,7665,61,2330,500,5430,10,1,12114710,945,6.93,0.50,12,0.07,1125.00,15516.00,9370,20240502,-16.76,6100,20241209,27.87,9030,-13.62,20250423,6130,27.24,20250409,9050,-13.81,20240528,6100,27.87,20241209,1.52,Y,141000,500,60 억,,337897,N,N,2631,N,00,N
+20250513,110816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7810,40,2,0.51,50602650,6504,57.53,7800,7840,7740,10100,5440,7770,7780.24,2.79,0,746,7870,7820,7750,7700,7630,7785,7665,61,2330,500,5430,10,1,12114710,946,6.94,0.50,12,0.05,1125.00,15516.00,9370,20240502,-16.65,6100,20241209,28.03,9030,-13.51,20250423,6130,27.41,20250409,9050,-13.70,20240528,6100,28.03,20241209,1.52,Y,141000,500,60 억,,337897,N,N,2631,N,00,N
+20250513,100818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7780,10,2,0.13,41919290,5387,47.65,7800,7840,7740,10100,5440,7770,7781.56,2.79,0,48,7870,7820,7750,7700,7630,7785,7665,61,2330,500,5430,10,1,12114710,943,6.92,0.50,12,0.04,1125.00,15516.00,9370,20240502,-16.97,6100,20241209,27.54,9030,-13.84,20250423,6130,26.92,20250409,9050,-14.03,20240528,6100,27.54,20241209,1.52,Y,141000,500,60 억,,337897,N,N,2631,N,00,N
+20250513,090821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7780,10,2,0.13,12084820,1550,13.71,7800,7840,7770,10100,5440,7770,7796.66,2.79,0,446,7870,7820,7750,7700,7630,7785,7665,61,2330,500,5430,10,1,12114710,943,6.92,0.50,12,0.01,1125.00,15516.00,9370,20240502,-16.97,6100,20241209,27.54,9030,-13.84,20250423,6130,26.92,20250409,9050,-14.03,20240528,6100,27.54,20241209,1.52,Y,141000,500,60 억,,337897,N,N,2631,N,00,N
 20250512,160801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7770,30,2,0.39,86575330,11206,77.32,7800,7800,7680,10060,5420,7740,7725.80,2.79,0,358,7866,7802,7706,7642,7546,7755,7595,61,2320,500,5410,10,1,12114710,941,6.91,0.50,12,0.09,1125.00,15516.00,9370,20240502,-17.08,6100,20241209,27.38,9030,-13.95,20250423,6130,26.75,20250409,9050,-14.14,20240528,6100,27.38,20241209,1.48,Y,141000,500,60 억,,337734,N,N,2631,N,00,N
 20250512,150809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7750,10,2,0.13,80859870,10469,72.23,7800,7800,7680,10060,5420,7740,7723.74,2.79,0,446,7866,7802,7706,7642,7546,7755,7595,61,2320,500,5410,10,1,12114710,939,6.89,0.50,12,0.09,1125.00,15516.00,9370,20240502,-17.29,6100,20241209,27.05,9030,-14.17,20250423,6130,26.43,20250409,9050,-14.36,20240528,6100,27.05,20241209,1.48,Y,141000,500,60 억,,337734,N,N,1402,N,00,N
 20250512,140808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7740,0,3,0.00,62933310,8154,56.26,7800,7800,7680,10060,5420,7740,7718.09,2.79,0,-1050,7866,7802,7706,7642,7546,7755,7595,61,2320,500,5410,10,1,12114710,938,6.88,0.50,12,0.07,1125.00,15516.00,9370,20240502,-17.40,6100,20241209,26.89,9030,-14.29,20250423,6130,26.26,20250409,9050,-14.48,20240528,6100,26.89,20241209,1.48,Y,141000,500,60 억,,337734,N,N,1402,N,00,N
diff --git a/141080/price/prices-20250501.csv b/141080/price/prices-20250501.csv
index 5662ec885f86..76cd24708396 100644
--- a/141080/price/prices-20250501.csv
+++ b/141080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160804,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,99700,2700,2,2.78,21756718800,216316,76.01,99200,102000,98500,126100,67900,97000,100578.49,11.01,0,-23405,100600,98800,96400,94600,92200,97600,93400,183,29100,500,69840,100,1,36610338,36501,441.15,5.70,12,0.59,226.00,17504.00,143600,20241111,-30.57,60600,20240530,64.52,130800,-23.78,20250206,89500,11.40,20250407,143600,-30.57,20241111,60600,64.52,20240530,1.57,Y,141080,500,183 억,,4029869,N,N,9030,N,00,N
+20250513,150814,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,99900,2900,2,2.99,20601293000,204731,71.93,99200,102000,98500,126100,67900,97000,100626.15,11.01,0,-22425,100600,98800,96400,94600,92200,97600,93400,183,29100,500,69840,100,1,36610338,36574,442.04,5.71,12,0.56,226.00,17504.00,143600,20241111,-30.43,60600,20240530,64.85,130800,-23.62,20250206,89500,11.62,20250407,143600,-30.43,20241111,60600,64.85,20240530,1.57,Y,141080,500,183 억,,4029869,N,N,1407,N,00,N
+20250513,140814,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,99700,2700,2,2.78,18042467100,179123,62.94,99200,102000,98500,126100,67900,97000,100726.69,11.01,0,-15581,100600,98800,96400,94600,92200,97600,93400,183,29100,500,69840,100,1,36610338,36501,441.15,5.70,12,0.49,226.00,17504.00,143600,20241111,-30.57,60600,20240530,64.52,130800,-23.78,20250206,89500,11.40,20250407,143600,-30.57,20241111,60600,64.52,20240530,1.57,Y,141080,500,183 억,,4029869,N,N,1407,N,00,N
+20250513,130815,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,100000,3000,2,3.09,15912779500,157768,55.43,99200,102000,98500,126100,67900,97000,100861.90,11.01,0,-12907,100600,98800,96400,94600,92200,97600,93400,183,29100,500,69840,100,1,36610338,36610,442.48,5.71,12,0.43,226.00,17504.00,143600,20241111,-30.36,60600,20240530,65.02,130800,-23.55,20250206,89500,11.73,20250407,143600,-30.36,20241111,60600,65.02,20240530,1.57,Y,141080,500,183 억,,4029869,N,N,1407,N,00,N
+20250513,120819,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,101100,4100,2,4.23,14692750500,145648,51.18,99200,102000,98500,126100,67900,97000,100878.49,11.01,0,-11062,100600,98800,96400,94600,92200,97600,93400,183,29100,500,69840,100,1,36610338,37013,447.35,5.78,12,0.40,226.00,17504.00,143600,20241111,-29.60,60600,20240530,66.83,130800,-22.71,20250206,89500,12.96,20250407,143600,-29.60,20241111,60600,66.83,20240530,1.57,Y,141080,500,183 억,,4029869,N,N,1407,N,00,N
+20250513,110817,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,101200,4200,2,4.33,13542655650,134247,47.17,99200,102000,98500,126100,67900,97000,100878.65,11.01,0,-7671,100600,98800,96400,94600,92200,97600,93400,183,29100,500,69840,100,1,36610338,37050,447.79,5.78,12,0.37,226.00,17504.00,143600,20241111,-29.53,60600,20240530,67.00,130800,-22.63,20250206,89500,13.07,20250407,143600,-29.53,20241111,60600,67.00,20240530,1.57,Y,141080,500,183 억,,4029869,N,N,1407,N,00,N
+20250513,100818,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,100900,3900,2,4.02,10174648450,101056,35.51,99200,101700,98500,126100,67900,97000,100683.27,11.01,0,-10317,100600,98800,96400,94600,92200,97600,93400,183,29100,500,69840,100,1,36610338,36940,446.46,5.76,12,0.28,226.00,17504.00,143600,20241111,-29.74,60600,20240530,66.50,130800,-22.86,20250206,89500,12.74,20250407,143600,-29.74,20241111,60600,66.50,20240530,1.57,Y,141080,500,183 억,,4029869,N,N,1407,N,00,N
+20250513,090821,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,100300,3300,2,3.40,2487077150,24942,8.76,99200,100700,98500,126100,67900,97000,99714.42,11.01,0,-5116,100600,98800,96400,94600,92200,97600,93400,183,29100,500,69840,100,1,36610338,36720,443.81,5.73,12,0.07,226.00,17504.00,143600,20241111,-30.15,60600,20240530,65.51,130800,-23.32,20250206,89500,12.07,20250407,143600,-30.15,20241111,60600,65.51,20240530,1.57,Y,141080,500,183 억,,4029869,N,N,1407,N,00,N
 20250512,160801,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,97000,-1900,5,-1.92,27420204500,284606,120.51,98100,98200,94000,128500,69300,98900,96344.11,10.84,0,59894,103233,101066,99833,97666,96433,100450,97050,183,29600,500,71200,100,1,36610338,35512,429.20,5.54,12,0.78,226.00,17504.00,143600,20241111,-32.45,60600,20240530,60.07,130800,-25.84,20250206,89500,8.38,20250407,143600,-32.45,20241111,60600,60.07,20240530,1.63,Y,141080,500,183 억,,3967669,N,N,1398,N,00,N
 20250512,150809,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,97400,-1500,5,-1.52,26497956750,275109,116.49,98100,98200,94000,128500,69300,98900,96317.98,10.84,0,57942,103233,101066,99833,97666,96433,100450,97050,183,29600,500,71200,100,1,36610338,35658,430.97,5.56,12,0.75,226.00,17504.00,143600,20241111,-32.17,60600,20240530,60.73,130800,-25.54,20250206,89500,8.83,20250407,143600,-32.17,20241111,60600,60.73,20240530,1.63,Y,141080,500,183 억,,3967669,N,N,8125,N,00,N
 20250512,140808,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,97900,-1000,5,-1.01,23587746150,245262,103.85,98100,98200,94000,128500,69300,98900,96173.61,10.84,0,55341,103233,101066,99833,97666,96433,100450,97050,183,29600,500,71200,100,1,36610338,35842,433.19,5.59,12,0.67,226.00,17504.00,143600,20241111,-31.82,60600,20240530,61.55,130800,-25.15,20250206,89500,9.39,20250407,143600,-31.82,20241111,60600,61.55,20240530,1.63,Y,141080,500,183 억,,3967669,N,N,8125,N,00,N
diff --git a/142210/price/prices-20250501.csv b/142210/price/prices-20250501.csv
index b8419cc65209..e25c72f3ea17 100644
--- a/142210/price/prices-20250501.csv
+++ b/142210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160804,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6020,20,2,0.33,855359755,141625,71.61,6040,6100,5960,7800,4200,6000,6039.61,2.72,0,9230,6253,6126,6023,5896,5793,6190,5960,96,1800,500,4320,10,1,19246092,1159,5.54,0.90,12,0.74,1086.00,6666.00,7700,20240514,-21.82,4135,20241210,45.59,7290,-17.42,20250423,4825,24.77,20250409,7700,-21.82,20240514,4135,45.59,20241210,3.83,Y,142210,500,96 억,,523668,N,N,24333,N,00,N
+20250513,150814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,30,2,0.50,815550025,134997,68.26,6040,6100,5960,7800,4200,6000,6041.25,2.72,0,11667,6253,6126,6023,5896,5793,6190,5960,96,1800,500,4320,10,1,19246092,1161,5.55,0.90,12,0.70,1086.00,6666.00,7700,20240514,-21.69,4135,20241210,45.83,7290,-17.28,20250423,4825,24.97,20250409,7700,-21.69,20240514,4135,45.83,20241210,3.83,Y,142210,500,96 억,,523668,N,N,28589,N,00,N
+20250513,140814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6010,10,2,0.17,787523595,130333,65.90,6040,6100,5960,7800,4200,6000,6042.40,2.72,0,12022,6253,6126,6023,5896,5793,6190,5960,96,1800,500,4320,10,1,19246092,1157,5.53,0.90,12,0.68,1086.00,6666.00,7700,20240514,-21.95,4135,20241210,45.34,7290,-17.56,20250423,4825,24.56,20250409,7700,-21.95,20240514,4135,45.34,20241210,3.83,Y,142210,500,96 억,,523668,N,N,28589,N,00,N
+20250513,130816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,50,2,0.83,707671765,117054,59.18,6040,6100,5960,7800,4200,6000,6045.69,2.72,0,12642,6253,6126,6023,5896,5793,6190,5960,96,1800,500,4320,10,1,19246092,1164,5.57,0.91,12,0.61,1086.00,6666.00,7700,20240514,-21.43,4135,20241210,46.31,7290,-17.01,20250423,4825,25.39,20250409,7700,-21.43,20240514,4135,46.31,20241210,3.83,Y,142210,500,96 억,,523668,N,N,28589,N,00,N
+20250513,120819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,50,2,0.83,649943640,107523,54.36,6040,6100,5960,7800,4200,6000,6044.69,2.72,0,9723,6253,6126,6023,5896,5793,6190,5960,96,1800,500,4320,10,1,19246092,1164,5.57,0.91,12,0.56,1086.00,6666.00,7700,20240514,-21.43,4135,20241210,46.31,7290,-17.01,20250423,4825,25.39,20250409,7700,-21.43,20240514,4135,46.31,20241210,3.83,Y,142210,500,96 억,,523668,N,N,28589,N,00,N
+20250513,110817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6040,40,2,0.67,588807520,97407,49.25,6040,6100,5960,7800,4200,6000,6044.82,2.72,0,5558,6253,6126,6023,5896,5793,6190,5960,96,1800,500,4320,10,1,19246092,1162,5.56,0.91,12,0.51,1086.00,6666.00,7700,20240514,-21.56,4135,20241210,46.07,7290,-17.15,20250423,4825,25.18,20250409,7700,-21.56,20240514,4135,46.07,20241210,3.83,Y,142210,500,96 억,,523668,N,N,28589,N,00,N
+20250513,100819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5990,-10,5,-0.17,445417570,73619,37.22,6040,6100,5960,7800,4200,6000,6050.31,2.72,0,6298,6253,6126,6023,5896,5793,6190,5960,96,1800,500,4320,10,1,19246092,1153,5.52,0.90,12,0.38,1086.00,6666.00,7700,20240514,-22.21,4135,20241210,44.86,7290,-17.83,20250423,4825,24.15,20250409,7700,-22.21,20240514,4135,44.86,20241210,3.83,Y,142210,500,96 억,,523668,N,N,28589,N,00,N
+20250513,090821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,60,2,1.00,49770800,8237,4.16,6040,6070,6020,7800,4200,6000,6042.35,2.72,0,-575,6253,6126,6023,5896,5793,6190,5960,96,1800,500,4320,10,1,19246092,1166,5.58,0.91,12,0.04,1086.00,6666.00,7700,20240514,-21.30,4135,20241210,46.55,7290,-16.87,20250423,4825,25.60,20250409,7700,-21.30,20240514,4135,46.55,20241210,3.83,Y,142210,500,96 억,,523668,N,N,28589,N,00,N
 20250512,160801,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,110,2,1.87,1197180050,197538,186.27,5930,6150,5920,7650,4130,5890,6060.58,2.57,0,34457,6063,5976,5913,5826,5763,5945,5795,96,1760,500,4240,10,1,19246092,1155,5.52,0.90,12,1.03,1086.00,6666.00,7700,20240514,-22.08,4135,20241210,45.10,7290,-17.70,20250423,4825,24.35,20250409,7700,-22.08,20240514,4135,45.10,20241210,3.84,Y,142210,500,96 억,,494607,N,N,28589,N,00,N
 20250512,150810,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6010,120,2,2.04,1131603340,186598,175.96,5930,6150,5920,7650,4130,5890,6064.39,2.57,0,33340,6063,5976,5913,5826,5763,5945,5795,96,1760,500,4240,10,1,19246092,1157,5.53,0.90,12,0.97,1086.00,6666.00,7700,20240514,-21.95,4135,20241210,45.34,7290,-17.56,20250423,4825,24.56,20250409,7700,-21.95,20240514,4135,45.34,20241210,3.84,Y,142210,500,96 억,,494607,N,N,14680,N,00,N
 20250512,140808,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,160,2,2.72,938524445,154402,145.60,5930,6150,5920,7650,4130,5890,6078.45,2.57,0,31751,6063,5976,5913,5826,5763,5945,5795,96,1760,500,4240,10,1,19246092,1164,5.57,0.91,12,0.80,1086.00,6666.00,7700,20240514,-21.43,4135,20241210,46.31,7290,-17.01,20250423,4825,25.39,20250409,7700,-21.43,20240514,4135,46.31,20241210,3.84,Y,142210,500,96 억,,494607,N,N,14680,N,00,N
diff --git a/142280/price/prices-20250501.csv b/142280/price/prices-20250501.csv
index 7e57c1c65166..1d93194d9251 100644
--- a/142280/price/prices-20250501.csv
+++ b/142280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3890,35,2,0.91,462319723,118204,192.50,3875,3945,3865,5010,2700,3855,3911.20,2.24,0,38166,3928,3891,3848,3811,3768,3910,3830,109,1155,500,2390,5,1,21741926,846,23.58,2.03,12,0.54,165.00,1915.00,6950,20240819,-44.03,3090,20241210,25.89,5150,-24.47,20250108,3285,18.42,20250409,6950,-44.03,20240819,3090,25.89,20241210,1.14,Y,142280,500,108 억,,487276,N,N,3134,N,00,N
+20250513,150814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3900,45,2,1.17,455188308,116371,189.52,3875,3945,3865,5010,2700,3855,3911.53,2.24,0,38188,3928,3891,3848,3811,3768,3910,3830,109,1155,500,2390,5,1,21741926,848,23.64,2.04,12,0.54,165.00,1915.00,6950,20240819,-43.88,3090,20241210,26.21,5150,-24.27,20250108,3285,18.72,20250409,6950,-43.88,20240819,3090,26.21,20241210,1.14,Y,142280,500,108 억,,487276,N,N,5111,N,00,N
+20250513,140815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3905,50,2,1.30,431879103,110371,179.75,3875,3945,3865,5010,2700,3855,3912.98,2.24,0,37788,3928,3891,3848,3811,3768,3910,3830,109,1155,500,2390,5,1,21741926,849,23.67,2.04,12,0.51,165.00,1915.00,6950,20240819,-43.81,3090,20241210,26.38,5150,-24.17,20250108,3285,18.87,20250409,6950,-43.81,20240819,3090,26.38,20241210,1.14,Y,142280,500,108 억,,487276,N,N,5111,N,00,N
+20250513,130816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3900,45,2,1.17,399313523,101998,166.11,3875,3945,3865,5010,2700,3855,3914.92,2.24,0,36190,3928,3891,3848,3811,3768,3910,3830,109,1155,500,2390,5,1,21741926,848,23.64,2.04,12,0.47,165.00,1915.00,6950,20240819,-43.88,3090,20241210,26.21,5150,-24.27,20250108,3285,18.72,20250409,6950,-43.88,20240819,3090,26.21,20241210,1.14,Y,142280,500,108 억,,487276,N,N,5111,N,00,N
+20250513,120819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3900,45,2,1.17,385120728,98360,160.18,3875,3945,3865,5010,2700,3855,3915.42,2.24,0,38408,3928,3891,3848,3811,3768,3910,3830,109,1155,500,2390,5,1,21741926,848,23.64,2.04,12,0.45,165.00,1915.00,6950,20240819,-43.88,3090,20241210,26.21,5150,-24.27,20250108,3285,18.72,20250409,6950,-43.88,20240819,3090,26.21,20241210,1.14,Y,142280,500,108 억,,487276,N,N,5111,N,00,N
+20250513,110817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3925,70,2,1.82,369259373,94305,153.58,3875,3945,3865,5010,2700,3855,3915.59,2.24,0,39656,3928,3891,3848,3811,3768,3910,3830,109,1155,500,2390,5,1,21741926,853,23.79,2.05,12,0.43,165.00,1915.00,6950,20240819,-43.53,3090,20241210,27.02,5150,-23.79,20250108,3285,19.48,20250409,6950,-43.53,20240819,3090,27.02,20241210,1.14,Y,142280,500,108 억,,487276,N,N,5111,N,00,N
+20250513,100819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3925,70,2,1.82,275923358,70533,114.87,3875,3940,3865,5010,2700,3855,3911.98,2.24,0,29244,3928,3891,3848,3811,3768,3910,3830,109,1155,500,2390,5,1,21741926,853,23.79,2.05,12,0.32,165.00,1915.00,6950,20240819,-43.53,3090,20241210,27.02,5150,-23.79,20250108,3285,19.48,20250409,6950,-43.53,20240819,3090,27.02,20241210,1.14,Y,142280,500,108 억,,487276,N,N,5111,N,00,N
+20250513,090822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3890,35,2,0.91,15752663,4057,6.61,3875,3895,3865,5010,2700,3855,3882.84,2.24,0,1506,3928,3891,3848,3811,3768,3910,3830,109,1155,500,2390,5,1,21741926,846,23.58,2.03,12,0.02,165.00,1915.00,6950,20240819,-44.03,3090,20241210,25.89,5150,-24.47,20250108,3285,18.42,20250409,6950,-44.03,20240819,3090,25.89,20241210,1.14,Y,142280,500,108 억,,487276,N,N,5111,N,00,N
 20250512,160801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3855,15,2,0.39,235794263,61277,86.38,3820,3885,3805,4990,2690,3840,3848.01,2.25,0,15018,3883,3861,3828,3806,3773,3867,3812,109,1150,500,2380,5,1,21741926,838,23.36,2.01,12,0.28,165.00,1915.00,6950,20240819,-44.53,3090,20241210,24.76,5150,-25.15,20250108,3285,17.35,20250409,6950,-44.53,20240819,3090,24.76,20241210,1.14,Y,142280,500,108 억,,490179,N,N,5111,N,00,N
 20250512,150810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3855,15,2,0.39,226226288,58794,82.88,3820,3885,3805,4990,2690,3840,3847.78,2.25,0,15099,3883,3861,3828,3806,3773,3867,3812,109,1150,500,2380,5,1,21741926,838,23.36,2.01,12,0.27,165.00,1915.00,6950,20240819,-44.53,3090,20241210,24.76,5150,-25.15,20250108,3285,17.35,20250409,6950,-44.53,20240819,3090,24.76,20241210,1.14,Y,142280,500,108 억,,490179,N,N,3858,N,00,N
 20250512,140808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3865,25,2,0.65,196541880,51071,71.99,3820,3885,3805,4990,2690,3840,3848.40,2.25,0,13614,3883,3861,3828,3806,3773,3867,3812,109,1150,500,2380,5,1,21741926,840,23.42,2.02,12,0.23,165.00,1915.00,6950,20240819,-44.39,3090,20241210,25.08,5150,-24.95,20250108,3285,17.66,20250409,6950,-44.39,20240819,3090,25.08,20241210,1.14,Y,142280,500,108 억,,490179,N,N,3858,N,00,N
diff --git a/142760/price/prices-20250501.csv b/142760/price/prices-20250501.csv
index dbd7157a8ea5..296b7e4cbd95 100644
--- a/142760/price/prices-20250501.csv
+++ b/142760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1296,6,2,0.47,252429914,191956,489.18,1289,1339,1289,1677,903,1290,1315.04,0.58,0,13273,1340,1315,1283,1258,1226,1299,1242,189,387,500,850,1,1,37734811,489,-6.72,1.31,12,0.51,-193.00,989.00,4500,20240502,-71.20,999,20250203,29.73,1574,-17.66,20250320,999,29.73,20250203,2475,-47.64,20240517,999,29.73,20250203,0.55,Y,142760,500,188 억,,218995,N,N,0,N,00,N
+20250513,150814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1308,18,2,1.40,245793689,186838,476.14,1289,1339,1289,1677,903,1290,1315.54,0.58,0,13826,1340,1315,1283,1258,1226,1299,1242,189,387,500,850,1,1,37734811,494,-6.78,1.32,12,0.50,-193.00,989.00,4500,20240502,-70.93,999,20250203,30.93,1574,-16.90,20250320,999,30.93,20250203,2475,-47.15,20240517,999,30.93,20250203,0.55,Y,142760,500,188 억,,218995,N,N,0,N,00,N
+20250513,140815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1316,26,2,2.02,183878645,139519,355.55,1289,1339,1289,1677,903,1290,1317.95,0.58,0,12749,1340,1315,1283,1258,1226,1299,1242,189,387,500,850,1,1,37734811,497,-6.82,1.33,12,0.37,-193.00,989.00,4500,20240502,-70.76,999,20250203,31.73,1574,-16.39,20250320,999,31.73,20250203,2475,-46.83,20240517,999,31.73,20250203,0.55,Y,142760,500,188 억,,218995,N,N,0,N,00,N
+20250513,130816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1312,22,2,1.71,181291233,137547,350.53,1289,1339,1289,1677,903,1290,1318.03,0.58,0,13623,1340,1315,1283,1258,1226,1299,1242,189,387,500,850,1,1,37734811,495,-6.80,1.33,12,0.36,-193.00,989.00,4500,20240502,-70.84,999,20250203,31.33,1574,-16.65,20250320,999,31.33,20250203,2475,-46.99,20240517,999,31.33,20250203,0.55,Y,142760,500,188 억,,218995,N,N,0,N,00,N
+20250513,120820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1309,19,2,1.47,135621891,102692,261.70,1289,1339,1289,1677,903,1290,1320.67,0.58,0,11175,1340,1315,1283,1258,1226,1299,1242,189,387,500,850,1,1,37734811,494,-6.78,1.32,12,0.27,-193.00,989.00,4500,20240502,-70.91,999,20250203,31.03,1574,-16.84,20250320,999,31.03,20250203,2475,-47.11,20240517,999,31.03,20250203,0.55,Y,142760,500,188 억,,218995,N,N,0,N,00,N
+20250513,110817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1321,31,2,2.40,121440042,91885,234.16,1289,1339,1289,1677,903,1290,1321.65,0.58,0,11248,1340,1315,1283,1258,1226,1299,1242,189,387,500,850,1,1,37734811,498,-6.84,1.34,12,0.24,-193.00,989.00,4500,20240502,-70.64,999,20250203,32.23,1574,-16.07,20250320,999,32.23,20250203,2475,-46.63,20240517,999,32.23,20250203,0.55,Y,142760,500,188 억,,218995,N,N,0,N,00,N
+20250513,100819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1312,22,2,1.71,114290960,86459,220.33,1289,1339,1289,1677,903,1290,1321.91,0.58,0,11279,1340,1315,1283,1258,1226,1299,1242,189,387,500,850,1,1,37734811,495,-6.80,1.33,12,0.23,-193.00,989.00,4500,20240502,-70.84,999,20250203,31.33,1574,-16.65,20250320,999,31.33,20250203,2475,-46.99,20240517,999,31.33,20250203,0.55,Y,142760,500,188 억,,218995,N,N,0,N,00,N
+20250513,090822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1290,0,3,0.00,630332,489,1.25,1289,1290,1289,1677,903,1290,1289.02,0.58,0,-457,1340,1315,1283,1258,1226,1299,1242,189,387,500,850,1,1,37734811,487,-6.68,1.30,12,0.00,-193.00,989.00,4500,20240502,-71.33,999,20250203,29.13,1574,-18.04,20250320,999,29.13,20250203,2475,-47.88,20240517,999,29.13,20250203,0.55,Y,142760,500,188 억,,218995,N,N,0,N,00,N
 20250512,160802,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1290,21,2,1.65,50337589,39234,131.26,1308,1308,1251,1649,889,1269,1283.01,0.59,0,-1993,1293,1280,1265,1252,1237,1287,1259,189,380,500,830,1,1,37734811,487,-6.68,1.30,12,0.10,-193.00,989.00,4500,20240502,-71.33,999,20250203,29.13,1574,-18.04,20250320,999,29.13,20250203,2475,-47.88,20240517,999,29.13,20250203,0.52,Y,142760,500,188 억,,221575,N,N,0,N,00,N
 20250512,150810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1286,17,2,1.34,46901492,36565,122.33,1308,1308,1251,1649,889,1269,1282.69,0.59,0,-2101,1293,1280,1265,1252,1237,1287,1259,189,380,500,830,1,1,37734811,485,-6.66,1.30,12,0.10,-193.00,989.00,4500,20240502,-71.42,999,20250203,28.73,1574,-18.30,20250320,999,28.73,20250203,2475,-48.04,20240517,999,28.73,20250203,0.52,Y,142760,500,188 억,,221575,N,N,0,N,00,N
 20250512,140809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1283,14,2,1.10,46031135,35888,120.07,1308,1308,1251,1649,889,1269,1282.63,0.59,0,-1957,1293,1280,1265,1252,1237,1287,1259,189,380,500,830,1,1,37734811,484,-6.65,1.30,12,0.10,-193.00,989.00,4500,20240502,-71.49,999,20250203,28.43,1574,-18.49,20250320,999,28.43,20250203,2475,-48.16,20240517,999,28.43,20250203,0.52,Y,142760,500,188 억,,221575,N,N,0,N,00,N
diff --git a/143160/price/prices-20250501.csv b/143160/price/prices-20250501.csv
index d97c376d9bcc..0556f05e76f0 100644
--- a/143160/price/prices-20250501.csv
+++ b/143160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160804,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15980,0,3,0.00,395617980,24717,35.43,16140,16300,15870,20750,11190,15980,16005.91,1.65,0,1615,17653,16816,16363,15526,15073,16590,15300,54,4770,500,11500,10,1,10716390,1712,12.19,0.73,12,0.23,1311.00,21909.00,18760,20240509,-14.82,12890,20241114,23.97,17250,-7.36,20250103,14430,10.74,20250203,18150,-11.96,20240516,12890,23.97,20241114,1.30,Y,143160,500,53 억,,177219,N,N,1453,N,00,N
+20250513,150815,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15980,0,3,0.00,392087180,24496,35.11,16140,16300,15870,20750,11190,15980,16006.17,1.65,0,1662,17653,16816,16363,15526,15073,16590,15300,54,4770,500,11500,10,1,10716390,1712,12.19,0.73,12,0.23,1311.00,21909.00,18760,20240509,-14.82,12890,20241114,23.97,17250,-7.36,20250103,14430,10.74,20250203,18150,-11.96,20240516,12890,23.97,20241114,1.30,Y,143160,500,53 억,,177219,N,N,1942,N,00,N
+20250513,140815,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15930,-50,5,-0.31,382502880,23895,34.25,16140,16300,15870,20750,11190,15980,16007.65,1.65,0,1848,17653,16816,16363,15526,15073,16590,15300,54,4770,500,11500,10,1,10716390,1707,12.15,0.73,12,0.22,1311.00,21909.00,18760,20240509,-15.09,12890,20241114,23.58,17250,-7.65,20250103,14430,10.40,20250203,18150,-12.23,20240516,12890,23.58,20241114,1.30,Y,143160,500,53 억,,177219,N,N,1942,N,00,N
+20250513,130816,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16150,170,2,1.06,340612140,21283,30.51,16140,16300,15870,20750,11190,15980,16003.95,1.65,0,1855,17653,16816,16363,15526,15073,16590,15300,54,4770,500,11500,10,1,10716390,1731,12.32,0.74,12,0.20,1311.00,21909.00,18760,20240509,-13.91,12890,20241114,25.29,17250,-6.38,20250103,14430,11.92,20250203,18150,-11.02,20240516,12890,25.29,20241114,1.30,Y,143160,500,53 억,,177219,N,N,1942,N,00,N
+20250513,120820,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16240,260,2,1.63,328331980,20522,29.42,16140,16300,15870,20750,11190,15980,15999.02,1.65,0,2313,17653,16816,16363,15526,15073,16590,15300,54,4770,500,11500,10,1,10716390,1740,12.39,0.74,12,0.19,1311.00,21909.00,18760,20240509,-13.43,12890,20241114,25.99,17250,-5.86,20250103,14430,12.54,20250203,18150,-10.52,20240516,12890,25.99,20241114,1.30,Y,143160,500,53 억,,177219,N,N,1942,N,00,N
+20250513,110818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16130,150,2,0.94,291708650,18254,26.17,16140,16150,15870,20750,11190,15980,15980.53,1.65,0,3081,17653,16816,16363,15526,15073,16590,15300,54,4770,500,11500,10,1,10716390,1729,12.30,0.74,12,0.17,1311.00,21909.00,18760,20240509,-14.02,12890,20241114,25.14,17250,-6.49,20250103,14430,11.78,20250203,18150,-11.13,20240516,12890,25.14,20241114,1.30,Y,143160,500,53 억,,177219,N,N,1942,N,00,N
+20250513,100819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15940,-40,5,-0.25,163522790,10244,14.68,16140,16150,15870,20750,11190,15980,15962.79,1.65,0,-1232,17653,16816,16363,15526,15073,16590,15300,54,4770,500,11500,10,1,10716390,1708,12.16,0.73,12,0.10,1311.00,21909.00,18760,20240509,-15.03,12890,20241114,23.66,17250,-7.59,20250103,14430,10.46,20250203,18150,-12.18,20240516,12890,23.66,20241114,1.30,Y,143160,500,53 억,,177219,N,N,1942,N,00,N
+20250513,090822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16060,80,2,0.50,5599780,349,0.50,16140,16150,16010,20750,11190,15980,16045.21,1.65,0,-266,17653,16816,16363,15526,15073,16590,15300,54,4770,500,11500,10,1,10716390,1721,12.25,0.73,12,0.00,1311.00,21909.00,18760,20240509,-14.39,12890,20241114,24.59,17250,-6.90,20250103,14430,11.30,20250203,18150,-11.52,20240516,12890,24.59,20241114,1.30,Y,143160,500,53 억,,177219,N,N,1942,N,00,N
 20250512,160802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15980,-980,5,-5.78,1146536440,69700,1162.83,17040,17200,15910,22000,11880,16960,16449.59,1.78,0,-12970,17300,17130,16950,16780,16600,17040,16690,54,5040,500,12210,10,1,10716390,1712,12.19,0.73,12,0.65,1311.00,21909.00,18760,20240509,-14.82,12890,20241114,23.97,17250,-7.36,20250103,14430,10.74,20250203,18150,-11.96,20240516,12890,23.97,20241114,1.30,Y,143160,500,53 억,,190768,N,N,1942,N,00,N
 20250512,150811,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16010,-950,5,-5.60,1083726370,65773,1097.31,17040,17200,15910,22000,11880,16960,16476.77,1.78,0,-11713,17300,17130,16950,16780,16600,17040,16690,54,5040,500,12210,10,1,10716390,1716,12.21,0.73,12,0.61,1311.00,21909.00,18760,20240509,-14.66,12890,20241114,24.20,17250,-7.19,20250103,14430,10.95,20250203,18150,-11.79,20240516,12890,24.20,20241114,1.30,Y,143160,500,53 억,,190768,N,N,816,N,00,N
 20250512,140809,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16080,-880,5,-5.19,982611070,59457,991.94,17040,17200,16020,22000,11880,16960,16526.42,1.78,0,-7460,17300,17130,16950,16780,16600,17040,16690,54,5040,500,12210,10,1,10716390,1723,12.27,0.73,12,0.55,1311.00,21909.00,18760,20240509,-14.29,12890,20241114,24.75,17250,-6.78,20250103,14430,11.43,20250203,18150,-11.40,20240516,12890,24.75,20241114,1.30,Y,143160,500,53 억,,190768,N,N,816,N,00,N
diff --git a/143210/price/prices-20250501.csv b/143210/price/prices-20250501.csv
index c406bd9fee20..40a354b4d6bd 100644
--- a/143210/price/prices-20250501.csv
+++ b/143210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160805,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1600,8,2,0.50,17433658,10971,70.06,1592,1604,1581,2065,1115,1592,1589.07,1.36,0,-313,1632,1612,1600,1580,1568,1606,1574,109,473,500,1050,1,1,21875747,350,-0.30,0.21,12,0.05,-5308.00,7764.00,3340,20240503,-52.10,1553,20250407,3.03,2260,-29.20,20250115,1553,3.03,20250407,2960,-45.95,20240513,1553,3.03,20250407,0.00,Y,143210,500,109 억,,297383,N,N,60,N,00,N
+20250513,150815,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1600,8,2,0.50,16774458,10559,67.43,1592,1604,1581,2065,1115,1592,1588.64,1.36,0,-313,1632,1612,1600,1580,1568,1606,1574,109,473,500,1050,1,1,21875747,350,-0.30,0.21,12,0.05,-5308.00,7764.00,3340,20240503,-52.10,1553,20250407,3.03,2260,-29.20,20250115,1553,3.03,20250407,2960,-45.95,20240513,1553,3.03,20250407,0.00,Y,143210,500,109 억,,297383,N,N,21,N,00,N
+20250513,140815,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1600,8,2,0.50,16670458,10494,67.01,1592,1604,1581,2065,1115,1592,1588.57,1.36,0,-313,1632,1612,1600,1580,1568,1606,1574,109,473,500,1050,1,1,21875747,350,-0.30,0.21,12,0.05,-5308.00,7764.00,3340,20240503,-52.10,1553,20250407,3.03,2260,-29.20,20250115,1553,3.03,20250407,2960,-45.95,20240513,1553,3.03,20250407,0.00,Y,143210,500,109 억,,297383,N,N,21,N,00,N
+20250513,130817,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1598,6,2,0.38,16635299,10472,66.87,1592,1604,1581,2065,1115,1592,1588.55,1.36,0,-313,1632,1612,1600,1580,1568,1606,1574,109,473,500,1050,1,1,21875747,350,-0.30,0.21,12,0.05,-5308.00,7764.00,3340,20240503,-52.16,1553,20250407,2.90,2260,-29.29,20250115,1553,2.90,20250407,2960,-46.01,20240513,1553,2.90,20250407,0.00,Y,143210,500,109 억,,297383,N,N,21,N,00,N
+20250513,120820,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1600,8,2,0.50,8847759,5552,35.45,1592,1604,1581,2065,1115,1592,1593.62,1.36,0,-311,1632,1612,1600,1580,1568,1606,1574,109,473,500,1050,1,1,21875747,350,-0.30,0.21,12,0.03,-5308.00,7764.00,3340,20240503,-52.10,1553,20250407,3.03,2260,-29.20,20250115,1553,3.03,20250407,2960,-45.95,20240513,1553,3.03,20250407,0.00,Y,143210,500,109 억,,297383,N,N,21,N,00,N
+20250513,110818,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1581,-11,5,-0.69,8766165,5501,35.13,1592,1604,1581,2065,1115,1592,1593.56,1.36,0,-311,1632,1612,1600,1580,1568,1606,1574,109,473,500,1050,1,1,21875747,346,-0.30,0.20,12,0.03,-5308.00,7764.00,3340,20240503,-52.66,1553,20250407,1.80,2260,-30.04,20250115,1553,1.80,20250407,2960,-46.59,20240513,1553,1.80,20250407,0.00,Y,143210,500,109 억,,297383,N,N,21,N,00,N
+20250513,100820,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1603,11,2,0.69,3366816,2107,13.45,1592,1604,1592,2065,1115,1592,1597.92,1.36,0,-311,1632,1612,1600,1580,1568,1606,1574,109,473,500,1050,1,1,21875747,351,-0.30,0.21,12,0.01,-5308.00,7764.00,3340,20240503,-52.01,1553,20250407,3.22,2260,-29.07,20250115,1553,3.22,20250407,2960,-45.84,20240513,1553,3.22,20250407,0.00,Y,143210,500,109 억,,297383,N,N,21,N,00,N
+20250513,090822,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1603,11,2,0.69,2097240,1315,8.40,1592,1604,1592,2065,1115,1592,1594.86,1.36,0,-311,1632,1612,1600,1580,1568,1606,1574,109,473,500,1050,1,1,21875747,351,-0.30,0.21,12,0.01,-5308.00,7764.00,3340,20240503,-52.01,1553,20250407,3.22,2260,-29.07,20250115,1553,3.22,20250407,2960,-45.84,20240513,1553,3.22,20250407,0.00,Y,143210,500,109 억,,297383,N,N,21,N,00,N
 20250512,160802,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1592,-21,5,-1.30,25006800,15657,210.78,1619,1620,1588,2095,1130,1613,1597.16,1.36,0,933,1638,1625,1612,1599,1586,1632,1606,109,482,500,1060,1,1,21875747,348,-0.30,0.21,12,0.07,-5308.00,7764.00,3340,20240503,-52.34,1553,20250407,2.51,2260,-29.56,20250115,1553,2.51,20250407,2960,-46.22,20240513,1553,2.51,20250407,0.00,Y,143210,500,109 억,,297915,N,N,21,N,00,N
 20250512,150811,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1599,-14,5,-0.87,24075406,15072,202.91,1619,1620,1588,2095,1130,1613,1597.36,1.36,0,1230,1638,1625,1612,1599,1586,1632,1606,109,482,500,1060,1,1,21875747,350,-0.30,0.21,12,0.07,-5308.00,7764.00,3340,20240503,-52.13,1553,20250407,2.96,2260,-29.25,20250115,1553,2.96,20250407,2960,-45.98,20240513,1553,2.96,20250407,0.00,Y,143210,500,109 억,,297915,N,N,29,N,00,N
 20250512,140809,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1599,-14,5,-0.87,23842424,14926,200.94,1619,1620,1588,2095,1130,1613,1597.38,1.36,0,1317,1638,1625,1612,1599,1586,1632,1606,109,482,500,1060,1,1,21875747,350,-0.30,0.21,12,0.07,-5308.00,7764.00,3340,20240503,-52.13,1553,20250407,2.96,2260,-29.25,20250115,1553,2.96,20250407,2960,-45.98,20240513,1553,2.96,20250407,0.00,Y,143210,500,109 억,,297915,N,N,29,N,00,N
diff --git a/143240/price/prices-20250501.csv b/143240/price/prices-20250501.csv
index da149be01bde..addec828830b 100644
--- a/143240/price/prices-20250501.csv
+++ b/143240/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15840,-190,5,-1.19,390040855,24602,35.81,16040,16380,15710,20800,11230,16030,15854.13,22.69,0,-8697,16416,16222,15956,15762,15496,16320,15860,59,4770,500,11540,10,1,11709263,1855,14.72,0.95,12,0.21,1076.00,16616.00,19120,20250407,-17.15,14340,20241205,10.46,19120,-17.15,20250407,14790,7.10,20250331,19120,-17.15,20250407,14340,10.46,20241205,0.93,Y,143240,500,58 억,,2656997,N,N,107,N,00,N
+20250513,150815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15820,-210,5,-1.31,383199415,24170,35.18,16040,16380,15710,20800,11230,16030,15854.34,22.69,0,-8571,16416,16222,15956,15762,15496,16320,15860,59,4770,500,11540,10,1,11709263,1852,14.70,0.95,12,0.21,1076.00,16616.00,19120,20250407,-17.26,14340,20241205,10.32,19120,-17.26,20250407,14790,6.96,20250331,19120,-17.26,20250407,14340,10.32,20241205,0.93,Y,143240,500,58 억,,2656997,N,N,457,N,00,N
+20250513,140816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15780,-250,5,-1.56,371913040,23456,34.14,16040,16380,15710,20800,11230,16030,15855.77,22.69,0,-8361,16416,16222,15956,15762,15496,16320,15860,59,4770,500,11540,10,1,11709263,1848,14.67,0.95,12,0.20,1076.00,16616.00,19120,20250407,-17.47,14340,20241205,10.04,19120,-17.47,20250407,14790,6.69,20250331,19120,-17.47,20250407,14340,10.04,20241205,0.93,Y,143240,500,58 억,,2656997,N,N,457,N,00,N
+20250513,130817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15860,-170,5,-1.06,273835440,17253,25.11,16040,16380,15710,20800,11230,16030,15871.76,22.69,0,-5684,16416,16222,15956,15762,15496,16320,15860,59,4770,500,11540,10,1,11709263,1857,14.74,0.95,12,0.15,1076.00,16616.00,19120,20250407,-17.05,14340,20241205,10.60,19120,-17.05,20250407,14790,7.23,20250331,19120,-17.05,20250407,14340,10.60,20241205,0.93,Y,143240,500,58 억,,2656997,N,N,457,N,00,N
+20250513,120820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15830,-200,5,-1.25,260052430,16384,23.85,16040,16380,15710,20800,11230,16030,15872.34,22.69,0,-5509,16416,16222,15956,15762,15496,16320,15860,59,4770,500,11540,10,1,11709263,1854,14.71,0.95,12,0.14,1076.00,16616.00,19120,20250407,-17.21,14340,20241205,10.39,19120,-17.21,20250407,14790,7.03,20250331,19120,-17.21,20250407,14340,10.39,20241205,0.93,Y,143240,500,58 억,,2656997,N,N,457,N,00,N
+20250513,110818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15870,-160,5,-1.00,243875480,15364,22.36,16040,16380,15710,20800,11230,16030,15873.18,22.69,0,-5333,16416,16222,15956,15762,15496,16320,15860,59,4770,500,11540,10,1,11709263,1858,14.75,0.96,12,0.13,1076.00,16616.00,19120,20250407,-17.00,14340,20241205,10.67,19120,-17.00,20250407,14790,7.30,20250331,19120,-17.00,20250407,14340,10.67,20241205,0.93,Y,143240,500,58 억,,2656997,N,N,457,N,00,N
+20250513,100820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15880,-150,5,-0.94,192537820,12128,17.65,16040,16380,15710,20800,11230,16030,15875.48,22.69,0,-3307,16416,16222,15956,15762,15496,16320,15860,59,4770,500,11540,10,1,11709263,1859,14.76,0.96,12,0.10,1076.00,16616.00,19120,20250407,-16.95,14340,20241205,10.74,19120,-16.95,20250407,14790,7.37,20250331,19120,-16.95,20250407,14340,10.74,20241205,0.93,Y,143240,500,58 억,,2656997,N,N,457,N,00,N
+20250513,090823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16020,-10,5,-0.06,46194040,2905,4.23,16040,16040,15830,20800,11230,16030,15901.56,22.69,0,-885,16416,16222,15956,15762,15496,16320,15860,59,4770,500,11540,10,1,11709263,1876,14.89,0.96,12,0.02,1076.00,16616.00,19120,20250407,-16.21,14340,20241205,11.72,19120,-16.21,20250407,14790,8.32,20250331,19120,-16.21,20250407,14340,11.72,20241205,0.93,Y,143240,500,58 억,,2656997,N,N,457,N,00,N
 20250512,160802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16030,340,2,2.17,1093897940,68355,272.57,15700,16150,15690,20350,10990,15690,16003.14,22.68,0,-1056,15943,15816,15563,15436,15183,15880,15500,59,4660,500,11290,10,1,11709263,1877,14.90,0.96,12,0.58,1076.00,16616.00,19120,20250407,-16.16,14340,20241205,11.79,19120,-16.16,20250407,14790,8.38,20250331,19120,-16.16,20250407,14340,11.79,20241205,0.94,Y,143240,500,58 억,,2655324,N,N,457,N,00,N
 20250512,150811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15930,240,2,1.53,1077440470,67327,268.47,15700,16150,15690,20350,10990,15690,16003.10,22.68,0,-990,15943,15816,15563,15436,15183,15880,15500,59,4660,500,11290,10,1,11709263,1865,14.80,0.96,12,0.57,1076.00,16616.00,19120,20250407,-16.68,14340,20241205,11.09,19120,-16.68,20250407,14790,7.71,20250331,19120,-16.68,20250407,14340,11.09,20241205,0.94,Y,143240,500,58 억,,2655324,N,N,27,N,00,N
 20250512,140809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15990,300,2,1.91,1011253520,63179,251.93,15700,16150,15690,20350,10990,15690,16006.17,22.68,0,1114,15943,15816,15563,15436,15183,15880,15500,59,4660,500,11290,10,1,11709263,1872,14.86,0.96,12,0.54,1076.00,16616.00,19120,20250407,-16.37,14340,20241205,11.51,19120,-16.37,20250407,14790,8.11,20250331,19120,-16.37,20250407,14340,11.51,20241205,0.94,Y,143240,500,58 억,,2655324,N,N,27,N,00,N
diff --git a/143540/price/prices-20250501.csv b/143540/price/prices-20250501.csv
index 7673f0bf0790..09ca4bbff4d0 100644
--- a/143540/price/prices-20250501.csv
+++ b/143540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,611,1,2,0.16,23395122,38385,104.09,610,616,600,793,427,610,609.49,0.74,0,-388,630,619,607,596,584,625,602,223,183,500,390,1,1,44599895,273,-6.94,1.03,12,0.09,-88.00,595.00,1130,20240520,-45.93,533,20250409,14.63,747,-18.21,20250110,533,14.63,20250409,1130,-45.93,20240520,533,14.63,20250409,0.05,Y,143540,500,222 억,,328271,N,N,0,N,00,N
+20250513,150815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,613,3,2,0.49,16330142,26856,72.83,610,616,600,793,427,610,608.06,0.74,0,-387,630,619,607,596,584,625,602,223,183,500,390,1,1,44599895,273,-6.97,1.03,12,0.06,-88.00,595.00,1130,20240520,-45.75,533,20250409,15.01,747,-17.94,20250110,533,15.01,20250409,1130,-45.75,20240520,533,15.01,20250409,0.05,Y,143540,500,222 억,,328271,N,N,0,N,00,N
+20250513,140816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,607,-3,5,-0.49,8236070,13527,36.68,610,616,602,793,427,610,608.86,0.74,0,-344,630,619,607,596,584,625,602,223,183,500,390,1,1,44599895,271,-6.90,1.02,12,0.03,-88.00,595.00,1130,20240520,-46.28,533,20250409,13.88,747,-18.74,20250110,533,13.88,20250409,1130,-46.28,20240520,533,13.88,20250409,0.05,Y,143540,500,222 억,,328271,N,N,0,N,00,N
+20250513,130817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,610,0,3,0.00,8020499,13172,35.72,610,616,602,793,427,610,608.91,0.74,0,-335,630,619,607,596,584,625,602,223,183,500,390,1,1,44599895,272,-6.93,1.03,12,0.03,-88.00,595.00,1130,20240520,-46.02,533,20250409,14.45,747,-18.34,20250110,533,14.45,20250409,1130,-46.02,20240520,533,14.45,20250409,0.05,Y,143540,500,222 억,,328271,N,N,0,N,00,N
+20250513,120821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,604,-6,5,-0.98,7899438,12973,35.18,610,616,602,793,427,610,608.91,0.74,0,-244,630,619,607,596,584,625,602,223,183,500,390,1,1,44599895,269,-6.86,1.02,12,0.03,-88.00,595.00,1130,20240520,-46.55,533,20250409,13.32,747,-19.14,20250110,533,13.32,20250409,1130,-46.55,20240520,533,13.32,20250409,0.05,Y,143540,500,222 억,,328271,N,N,0,N,00,N
+20250513,110818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,611,1,2,0.16,5137074,8414,22.82,610,616,609,793,427,610,610.54,0.74,0,-356,630,619,607,596,584,625,602,223,183,500,390,1,1,44599895,273,-6.94,1.03,12,0.02,-88.00,595.00,1130,20240520,-45.93,533,20250409,14.63,747,-18.21,20250110,533,14.63,20250409,1130,-45.93,20240520,533,14.63,20250409,0.05,Y,143540,500,222 억,,328271,N,N,0,N,00,N
+20250513,100820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,613,3,2,0.49,4060780,6652,18.04,610,616,610,793,427,610,610.46,0.74,0,-362,630,619,607,596,584,625,602,223,183,500,390,1,1,44599895,273,-6.97,1.03,12,0.01,-88.00,595.00,1130,20240520,-45.75,533,20250409,15.01,747,-17.94,20250110,533,15.01,20250409,1130,-45.75,20240520,533,15.01,20250409,0.05,Y,143540,500,222 억,,328271,N,N,0,N,00,N
+20250513,090823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,614,4,2,0.66,5529,9,0.02,610,616,610,793,427,610,614.33,0.74,0,0,630,619,607,596,584,625,602,223,183,500,390,1,1,44599895,274,-6.98,1.03,12,0.00,-88.00,595.00,1130,20240520,-45.66,533,20250409,15.20,747,-17.80,20250110,533,15.20,20250409,1130,-45.66,20240520,533,15.20,20250409,0.05,Y,143540,500,222 억,,328271,N,N,0,N,00,N
 20250512,160803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,610,9,2,1.50,22302723,36875,279.06,595,618,595,781,421,601,604.82,0.73,0,679,625,612,601,588,577,613,589,223,180,500,380,1,1,44599895,272,-6.93,1.03,12,0.08,-88.00,595.00,1130,20240520,-46.02,533,20250409,14.45,747,-18.34,20250110,533,14.45,20250409,1130,-46.02,20240520,533,14.45,20250409,0.06,Y,143540,500,222 억,,327222,N,N,0,N,00,N
 20250512,150811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,608,7,2,1.16,20608081,34099,258.05,595,618,595,781,421,601,604.36,0.73,0,1205,625,612,601,588,577,613,589,223,180,500,380,1,1,44599895,271,-6.91,1.02,12,0.08,-88.00,595.00,1130,20240520,-46.19,533,20250409,14.07,747,-18.61,20250110,533,14.07,20250409,1130,-46.19,20240520,533,14.07,20250409,0.06,Y,143540,500,222 억,,327222,N,N,0,N,00,N
 20250512,140810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,608,7,2,1.16,17210386,28479,215.52,595,618,595,781,421,601,604.32,0.73,0,1032,625,612,601,588,577,613,589,223,180,500,380,1,1,44599895,271,-6.91,1.02,12,0.06,-88.00,595.00,1130,20240520,-46.19,533,20250409,14.07,747,-18.61,20250110,533,14.07,20250409,1130,-46.19,20240520,533,14.07,20250409,0.06,Y,143540,500,222 억,,327222,N,N,0,N,00,N
diff --git a/144510/price/prices-20250501.csv b/144510/price/prices-20250501.csv
index 37f03a3ba7a3..3d6f31dbf571 100644
--- a/144510/price/prices-20250501.csv
+++ b/144510/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160805,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,20050,190,2,0.96,429193600,21295,65.69,19860,20400,19860,25800,13910,19860,20154.67,4.43,0,4426,20333,20096,19813,19576,19293,19955,19435,79,5940,500,13900,50,1,15800344,3168,-4.29,0.59,12,0.13,-4677.00,33889.00,38750,20240502,-48.26,16940,20250409,18.36,25550,-21.53,20250108,16940,18.36,20250409,38000,-47.24,20241017,16940,18.36,20250409,2.49,Y,144510,500,79 억,,699458,N,N,3859,N,00,N
+20250513,150816,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,20050,190,2,0.96,380221150,18854,58.16,19860,20400,19860,25800,13910,19860,20166.60,4.43,0,4896,20333,20096,19813,19576,19293,19955,19435,79,5940,500,13900,50,1,15800344,3168,-4.29,0.59,12,0.12,-4677.00,33889.00,38750,20240502,-48.26,16940,20250409,18.36,25550,-21.53,20250108,16940,18.36,20250409,38000,-47.24,20241017,16940,18.36,20250409,2.49,Y,144510,500,79 억,,699458,N,N,4022,N,00,N
+20250513,140816,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,20150,290,2,1.46,320768450,15892,49.03,19860,20400,19860,25800,13910,19860,20184.27,4.43,0,5208,20333,20096,19813,19576,19293,19955,19435,79,5940,500,13900,50,1,15800344,3184,-4.31,0.59,12,0.10,-4677.00,33889.00,38750,20240502,-48.00,16940,20250409,18.95,25550,-21.14,20250108,16940,18.95,20250409,38000,-46.97,20241017,16940,18.95,20250409,2.49,Y,144510,500,79 억,,699458,N,N,4022,N,00,N
+20250513,130817,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,20300,440,2,2.22,302184750,14971,46.19,19860,20400,19860,25800,13910,19860,20184.67,4.43,0,5289,20333,20096,19813,19576,19293,19955,19435,79,5940,500,13900,50,1,15800344,3207,-4.34,0.60,12,0.09,-4677.00,33889.00,38750,20240502,-47.61,16940,20250409,19.83,25550,-20.55,20250108,16940,19.83,20250409,38000,-46.58,20241017,16940,19.83,20250409,2.49,Y,144510,500,79 억,,699458,N,N,4022,N,00,N
+20250513,120821,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,20200,340,2,1.71,260599200,12923,39.87,19860,20400,19860,25800,13910,19860,20165.53,4.43,0,5269,20333,20096,19813,19576,19293,19955,19435,79,5940,500,13900,50,1,15800344,3192,-4.32,0.60,12,0.08,-4677.00,33889.00,38750,20240502,-47.87,16940,20250409,19.24,25550,-20.94,20250108,16940,19.24,20250409,38000,-46.84,20241017,16940,19.24,20250409,2.49,Y,144510,500,79 억,,699458,N,N,4022,N,00,N
+20250513,110819,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,20400,540,2,2.72,244421575,12126,37.41,19860,20400,19860,25800,13910,19860,20156.82,4.43,0,5544,20333,20096,19813,19576,19293,19955,19435,79,5940,500,13900,50,1,15800344,3223,-4.36,0.60,12,0.08,-4677.00,33889.00,38750,20240502,-47.35,16940,20250409,20.43,25550,-20.16,20250108,16940,20.43,20250409,38000,-46.32,20241017,16940,20.43,20250409,2.49,Y,144510,500,79 억,,699458,N,N,4022,N,00,N
+20250513,100820,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,20250,390,2,1.96,143474500,7132,22.00,19860,20350,19860,25800,13910,19860,20117.01,4.43,0,3885,20333,20096,19813,19576,19293,19955,19435,79,5940,500,13900,50,1,15800344,3200,-4.33,0.60,12,0.05,-4677.00,33889.00,38750,20240502,-47.74,16940,20250409,19.54,25550,-20.74,20250108,16940,19.54,20250409,38000,-46.71,20241017,16940,19.54,20250409,2.49,Y,144510,500,79 억,,699458,N,N,4022,N,00,N
+20250513,090823,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,20100,240,2,1.21,55270775,2764,8.53,19860,20200,19860,25800,13910,19860,19996.66,4.43,0,2029,20333,20096,19813,19576,19293,19955,19435,79,5940,500,13900,50,1,15800344,3176,-4.30,0.59,12,0.02,-4677.00,33889.00,38750,20240502,-48.13,16940,20250409,18.65,25550,-21.33,20250108,16940,18.65,20250409,38000,-47.11,20241017,16940,18.65,20250409,2.49,Y,144510,500,79 억,,699458,N,N,4022,N,00,N
 20250512,160803,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,19860,-190,5,-0.95,638060910,32415,273.82,20050,20050,19530,26050,14050,20050,19684.09,4.45,0,-3583,20316,20182,20066,19932,19816,20250,20000,79,6000,500,14030,10,1,15800344,3138,-4.25,0.59,12,0.21,-4677.00,33889.00,38750,20240502,-48.75,16940,20250409,17.24,25550,-22.27,20250108,16940,17.24,20250409,38000,-47.74,20241017,16940,17.24,20250409,2.50,Y,144510,500,79 억,,703896,N,N,4022,N,00,N
 20250512,150812,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,19750,-300,5,-1.50,581388485,29550,249.62,20050,20050,19530,26050,14050,20050,19674.74,4.45,0,-3535,20316,20182,20066,19932,19816,20250,20000,79,6000,500,14030,10,1,15800344,3121,-4.22,0.58,12,0.19,-4677.00,33889.00,38750,20240502,-49.03,16940,20250409,16.59,25550,-22.70,20250108,16940,16.59,20250409,38000,-48.03,20241017,16940,16.59,20250409,2.50,Y,144510,500,79 억,,703896,N,N,1581,N,00,N
 20250512,140810,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,19690,-360,5,-1.80,544211660,27666,233.71,20050,20050,19530,26050,14050,20050,19670.77,4.45,0,-3740,20316,20182,20066,19932,19816,20250,20000,79,6000,500,14030,10,1,15800344,3111,-4.21,0.58,12,0.18,-4677.00,33889.00,38750,20240502,-49.19,16940,20250409,16.23,25550,-22.94,20250108,16940,16.23,20250409,38000,-48.18,20241017,16940,16.23,20250409,2.50,Y,144510,500,79 억,,703896,N,N,1581,N,00,N
diff --git a/144960/price/prices-20250501.csv b/144960/price/prices-20250501.csv
index a0b6991e5cd7..15e6cdbb31cb 100644
--- a/144960/price/prices-20250501.csv
+++ b/144960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160806,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4925,0,3,0.00,586763945,118133,61.23,4970,5020,4915,6400,3450,4925,4966.98,3.85,0,36719,5105,5015,4895,4805,4685,5060,4850,44,1475,100,3640,5,1,43692624,2152,11.27,0.75,12,0.27,437.00,6526.00,7250,20240610,-32.07,3990,20241210,23.43,5310,-7.25,20250326,4035,22.06,20250409,7250,-32.07,20240610,3990,23.43,20241210,1.95,Y,144960,100,43 억,,1683836,N,N,11379,N,00,N
+20250513,150816,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4935,10,2,0.20,582169325,117200,60.75,4970,5020,4915,6400,3450,4925,4967.32,3.85,0,36721,5105,5015,4895,4805,4685,5060,4850,44,1475,100,3640,5,1,43692624,2156,11.29,0.76,12,0.27,437.00,6526.00,7250,20240610,-31.93,3990,20241210,23.68,5310,-7.06,20250326,4035,22.30,20250409,7250,-31.93,20240610,3990,23.68,20241210,1.95,Y,144960,100,43 억,,1683836,N,N,11666,N,00,N
+20250513,140817,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4930,5,2,0.10,556106260,111904,58.00,4970,5020,4920,6400,3450,4925,4969.49,3.85,0,36399,5105,5015,4895,4805,4685,5060,4850,44,1475,100,3640,5,1,43692624,2154,11.28,0.76,12,0.26,437.00,6526.00,7250,20240610,-32.00,3990,20241210,23.56,5310,-7.16,20250326,4035,22.18,20250409,7250,-32.00,20240610,3990,23.56,20241210,1.95,Y,144960,100,43 억,,1683836,N,N,11666,N,00,N
+20250513,130818,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4955,30,2,0.61,513695120,103319,53.55,4970,5020,4935,6400,3450,4925,4971.93,3.85,0,38257,5105,5015,4895,4805,4685,5060,4850,44,1475,100,3640,5,1,43692624,2165,11.34,0.76,12,0.24,437.00,6526.00,7250,20240610,-31.66,3990,20241210,24.19,5310,-6.69,20250326,4035,22.80,20250409,7250,-31.66,20240610,3990,24.19,20241210,1.95,Y,144960,100,43 억,,1683836,N,N,11666,N,00,N
+20250513,120821,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4975,50,2,1.02,434781475,87391,45.30,4970,5020,4935,6400,3450,4925,4975.13,3.85,0,30022,5105,5015,4895,4805,4685,5060,4850,44,1475,100,3640,5,1,43692624,2174,11.38,0.76,12,0.20,437.00,6526.00,7250,20240610,-31.38,3990,20241210,24.69,5310,-6.31,20250326,4035,23.30,20250409,7250,-31.38,20240610,3990,24.69,20241210,1.95,Y,144960,100,43 억,,1683836,N,N,11666,N,00,N
+20250513,110819,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5000,75,2,1.52,367822670,73952,38.33,4970,5020,4935,6400,3450,4925,4973.80,3.85,0,27752,5105,5015,4895,4805,4685,5060,4850,44,1475,100,3640,10,1,43692624,2185,11.44,0.77,12,0.17,437.00,6526.00,7250,20240610,-31.03,3990,20241210,25.31,5310,-5.84,20250326,4035,23.92,20250409,7250,-31.03,20240610,3990,25.31,20241210,1.95,Y,144960,100,43 억,,1683836,N,N,11666,N,00,N
+20250513,100821,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4955,30,2,0.61,188724135,38062,19.73,4970,4980,4935,6400,3450,4925,4958.33,3.85,0,7817,5105,5015,4895,4805,4685,5060,4850,44,1475,100,3640,5,1,43692624,2165,11.34,0.76,12,0.09,437.00,6526.00,7250,20240610,-31.66,3990,20241210,24.19,5310,-6.69,20250326,4035,22.80,20250409,7250,-31.66,20240610,3990,24.19,20241210,1.95,Y,144960,100,43 억,,1683836,N,N,11666,N,00,N
+20250513,090823,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4975,50,2,1.02,61317855,12340,6.40,4970,4980,4940,6400,3450,4925,4969.03,3.85,0,7048,5105,5015,4895,4805,4685,5060,4850,44,1475,100,3640,5,1,43692624,2174,11.38,0.76,12,0.03,437.00,6526.00,7250,20240610,-31.38,3990,20241210,24.69,5310,-6.31,20250326,4035,23.30,20250409,7250,-31.38,20240610,3990,24.69,20241210,1.95,Y,144960,100,43 억,,1683836,N,N,11666,N,00,N
 20250512,160803,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4925,150,2,3.14,941476488,192487,380.54,4780,4985,4775,6200,3345,4775,4891.12,3.76,0,41488,4845,4810,4755,4720,4665,4827,4737,44,1425,100,3530,5,1,43692624,2152,11.27,0.75,12,0.44,437.00,6526.00,7250,20240610,-32.07,3990,20241210,23.43,5310,-7.25,20250326,4035,22.06,20250409,7250,-32.07,20240610,3990,23.43,20241210,1.99,Y,144960,100,43 억,,1643381,N,N,11666,N,00,N
 20250512,150812,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4925,150,2,3.14,922554163,188643,372.94,4780,4985,4775,6200,3345,4775,4890.48,3.76,0,40758,4845,4810,4755,4720,4665,4827,4737,44,1425,100,3530,5,1,43692624,2152,11.27,0.75,12,0.43,437.00,6526.00,7250,20240610,-32.07,3990,20241210,23.43,5310,-7.25,20250326,4035,22.06,20250409,7250,-32.07,20240610,3990,23.43,20241210,1.99,Y,144960,100,43 억,,1643381,N,N,13536,N,00,N
 20250512,140810,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4895,120,2,2.51,859601708,175837,347.63,4780,4985,4775,6200,3345,4775,4888.63,3.76,0,37476,4845,4810,4755,4720,4665,4827,4737,44,1425,100,3530,5,1,43692624,2139,11.20,0.75,12,0.40,437.00,6526.00,7250,20240610,-32.48,3990,20241210,22.68,5310,-7.82,20250326,4035,21.31,20250409,7250,-32.48,20240610,3990,22.68,20241210,1.99,Y,144960,100,43 억,,1643381,N,N,13536,N,00,N
diff --git a/145020/price/prices-20250501.csv b/145020/price/prices-20250501.csv
index 52217ff3207c..a1f8f271a29f 100644
--- a/145020/price/prices-20250501.csv
+++ b/145020/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160806,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,344000,1000,2,0.29,19152653500,55720,76.25,344000,352500,339500,445500,240500,343000,343730.32,53.73,0,20940,369000,356000,348500,335500,328000,352250,331750,66,102500,500,253820,500,1,12604033,43358,31.93,3.83,12,0.44,10775.00,89876.00,375000,20250508,-8.27,191000,20240531,80.10,375000,-8.27,20250508,229000,50.22,20250131,375000,-8.27,20250508,191000,80.10,20240531,0.75,Y,145020,500,65 억,,6771933,N,N,1589,N,00,N
+20250513,150816,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,344000,1000,2,0.29,18095558000,52642,72.04,344000,352500,339500,445500,240500,343000,343747.54,53.73,0,19578,369000,356000,348500,335500,328000,352250,331750,66,102500,500,253820,500,1,12604033,43358,31.93,3.83,12,0.42,10775.00,89876.00,375000,20250508,-8.27,191000,20240531,80.10,375000,-8.27,20250508,229000,50.22,20250131,375000,-8.27,20250508,191000,80.10,20240531,0.75,Y,145020,500,65 억,,6771933,N,N,1615,N,00,N
+20250513,140817,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,342000,-1000,5,-0.29,15616922500,45437,62.18,344000,352500,339500,445500,240500,343000,343704.97,53.73,0,16018,369000,356000,348500,335500,328000,352250,331750,66,102500,500,253820,500,1,12604033,43106,31.74,3.81,12,0.36,10775.00,89876.00,375000,20250508,-8.80,191000,20240531,79.06,375000,-8.80,20250508,229000,49.34,20250131,375000,-8.80,20250508,191000,79.06,20240531,0.75,Y,145020,500,65 억,,6771933,N,N,1615,N,00,N
+20250513,130818,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,340500,-2500,5,-0.73,12463660750,36175,49.51,344000,352500,339500,445500,240500,343000,344537.96,53.73,0,12489,369000,356000,348500,335500,328000,352250,331750,66,102500,500,253820,500,1,12604033,42917,31.60,3.79,12,0.29,10775.00,89876.00,375000,20250508,-9.20,191000,20240531,78.27,375000,-9.20,20250508,229000,48.69,20250131,375000,-9.20,20250508,191000,78.27,20240531,0.75,Y,145020,500,65 억,,6771933,N,N,1615,N,00,N
+20250513,120822,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,341500,-1500,5,-0.44,10186893750,29495,40.36,344000,352500,339500,445500,240500,343000,345376.97,53.73,0,8634,369000,356000,348500,335500,328000,352250,331750,66,102500,500,253820,500,1,12604033,43043,31.69,3.80,12,0.23,10775.00,89876.00,375000,20250508,-8.93,191000,20240531,78.80,375000,-8.93,20250508,229000,49.13,20250131,375000,-8.93,20250508,191000,78.80,20240531,0.75,Y,145020,500,65 억,,6771933,N,N,1615,N,00,N
+20250513,110819,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,343500,500,2,0.15,7385577750,21287,29.13,344000,352500,342000,445500,240500,343000,346952.49,53.73,0,4798,369000,356000,348500,335500,328000,352250,331750,66,102500,500,253820,500,1,12604033,43295,31.88,3.82,12,0.17,10775.00,89876.00,375000,20250508,-8.40,191000,20240531,79.84,375000,-8.40,20250508,229000,50.00,20250131,375000,-8.40,20250508,191000,79.84,20240531,0.75,Y,145020,500,65 억,,6771933,N,N,1615,N,00,N
+20250513,100821,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,346000,3000,2,0.87,4562183500,13093,17.92,344000,352500,343000,445500,240500,343000,348444.47,53.73,0,2509,369000,356000,348500,335500,328000,352250,331750,66,102500,500,253820,500,1,12604033,43610,32.11,3.85,12,0.10,10775.00,89876.00,375000,20250508,-7.73,191000,20240531,81.15,375000,-7.73,20250508,229000,51.09,20250131,375000,-7.73,20250508,191000,81.15,20240531,0.75,Y,145020,500,65 억,,6771933,N,N,1615,N,00,N
+20250513,090824,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,348000,5000,2,1.46,841494750,2437,3.34,344000,348000,343000,445500,240500,343000,345299.45,53.73,0,-258,369000,356000,348500,335500,328000,352250,331750,66,102500,500,253820,500,1,12604033,43862,32.30,3.87,12,0.02,10775.00,89876.00,375000,20250508,-7.20,191000,20240531,82.20,375000,-7.20,20250508,229000,51.97,20250131,375000,-7.20,20250508,191000,82.20,20240531,0.75,Y,145020,500,65 억,,6771933,N,N,1615,N,00,N
 20250512,160803,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,343000,-14500,5,-4.06,24822190000,71171,62.58,361000,361500,341000,464500,250500,357500,348768.89,53.77,0,8461,374500,366000,356000,347500,337500,361000,342500,66,107000,500,264550,500,1,12604033,43232,31.83,3.82,12,0.56,10775.00,89876.00,375000,20250508,-8.53,191000,20240531,79.58,375000,-8.53,20250508,229000,49.78,20250131,375000,-8.53,20250508,191000,79.58,20240531,0.73,Y,145020,500,65 억,,6777302,N,N,1613,N,00,N
 20250512,150812,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,343000,-14500,5,-4.06,22251756750,63664,55.97,361000,361500,341000,464500,250500,357500,349518.67,53.77,0,6303,374500,366000,356000,347500,337500,361000,342500,66,107000,500,264550,500,1,12604033,43232,31.83,3.82,12,0.51,10775.00,89876.00,375000,20250508,-8.53,191000,20240531,79.58,375000,-8.53,20250508,229000,49.78,20250131,375000,-8.53,20250508,191000,79.58,20240531,0.73,Y,145020,500,65 억,,6777302,N,N,1951,N,00,N
 20250512,140810,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,349000,-8500,5,-2.38,15418644750,43808,38.52,361000,361500,346500,464500,250500,357500,351959.57,53.77,0,5956,374500,366000,356000,347500,337500,361000,342500,66,107000,500,264550,500,1,12604033,43988,32.39,3.88,12,0.35,10775.00,89876.00,375000,20250508,-6.93,191000,20240531,82.72,375000,-6.93,20250508,229000,52.40,20250131,375000,-6.93,20250508,191000,82.72,20240531,0.73,Y,145020,500,65 억,,6777302,N,N,1951,N,00,N
diff --git a/145170/price/prices-20250501.csv b/145170/price/prices-20250501.csv
index d5f369ba9230..d750622862c6 100644
--- a/145170/price/prices-20250501.csv
+++ b/145170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160806,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5490,30,2,0.55,132005020,24024,45.41,5510,5570,5440,7090,3830,5460,5494.71,1.98,0,2031,5560,5510,5440,5390,5320,5535,5415,86,1630,500,3380,10,1,16908405,928,-5.20,0.58,12,0.14,-1055.00,9406.00,35417,20240524,-84.50,4785,20250409,14.73,8900,-38.31,20250108,4785,14.73,20250409,67800,-91.90,20240524,4785,14.73,20250409,2.01,Y,145170,500,85 억,,335176,N,N,636,N,00,N
+20250513,150816,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5490,30,2,0.55,113685760,20691,39.11,5510,5570,5440,7090,3830,5460,5494.45,1.98,0,1699,5560,5510,5440,5390,5320,5535,5415,86,1630,500,3380,10,1,16908405,928,-5.20,0.58,12,0.12,-1055.00,9406.00,35417,20240524,-84.50,4785,20250409,14.73,8900,-38.31,20250108,4785,14.73,20250409,67800,-91.90,20240524,4785,14.73,20250409,2.01,Y,145170,500,85 억,,335176,N,N,912,N,00,N
+20250513,140817,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5470,10,2,0.18,104876700,19082,36.07,5510,5570,5440,7090,3830,5460,5496.11,1.98,0,1684,5560,5510,5440,5390,5320,5535,5415,86,1630,500,3380,10,1,16908405,925,-5.18,0.58,12,0.11,-1055.00,9406.00,35417,20240524,-84.56,4785,20250409,14.32,8900,-38.54,20250108,4785,14.32,20250409,67800,-91.93,20240524,4785,14.32,20250409,2.01,Y,145170,500,85 억,,335176,N,N,912,N,00,N
+20250513,130818,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5480,20,2,0.37,91459270,16628,31.43,5510,5570,5470,7090,3830,5460,5500.32,1.98,0,1935,5560,5510,5440,5390,5320,5535,5415,86,1630,500,3380,10,1,16908405,927,-5.19,0.58,12,0.10,-1055.00,9406.00,35417,20240524,-84.53,4785,20250409,14.52,8900,-38.43,20250108,4785,14.52,20250409,67800,-91.92,20240524,4785,14.52,20250409,2.01,Y,145170,500,85 억,,335176,N,N,912,N,00,N
+20250513,120822,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5470,10,2,0.18,75615930,13739,25.97,5510,5570,5470,7090,3830,5460,5503.74,1.98,0,3352,5560,5510,5440,5390,5320,5535,5415,86,1630,500,3380,10,1,16908405,925,-5.18,0.58,12,0.08,-1055.00,9406.00,35417,20240524,-84.56,4785,20250409,14.32,8900,-38.54,20250108,4785,14.32,20250409,67800,-91.93,20240524,4785,14.32,20250409,2.01,Y,145170,500,85 억,,335176,N,N,912,N,00,N
+20250513,110819,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5510,50,2,0.92,64024950,11628,21.98,5510,5570,5470,7090,3830,5460,5506.10,1.98,0,4192,5560,5510,5440,5390,5320,5535,5415,86,1630,500,3380,10,1,16908405,932,-5.22,0.59,12,0.07,-1055.00,9406.00,35417,20240524,-84.44,4785,20250409,15.15,8900,-38.09,20250108,4785,15.15,20250409,67800,-91.87,20240524,4785,15.15,20250409,2.01,Y,145170,500,85 억,,335176,N,N,912,N,00,N
+20250513,100821,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5490,30,2,0.55,42211580,7661,14.48,5510,5570,5470,7090,3830,5460,5509.93,1.98,0,1480,5560,5510,5440,5390,5320,5535,5415,86,1630,500,3380,10,1,16908405,928,-5.20,0.58,12,0.05,-1055.00,9406.00,35417,20240524,-84.50,4785,20250409,14.73,8900,-38.31,20250108,4785,14.73,20250409,67800,-91.90,20240524,4785,14.73,20250409,2.01,Y,145170,500,85 억,,335176,N,N,912,N,00,N
+20250513,090824,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5540,80,2,1.47,11631150,2106,3.98,5510,5560,5490,7090,3830,5460,5522.86,1.98,0,1050,5560,5510,5440,5390,5320,5535,5415,86,1630,500,3380,10,1,16908405,937,-5.25,0.59,12,0.01,-1055.00,9406.00,35417,20240524,-84.36,4785,20250409,15.78,8900,-37.75,20250108,4785,15.78,20250409,67800,-91.83,20240524,4785,15.78,20250409,2.01,Y,145170,500,85 억,,335176,N,N,912,N,00,N
 20250512,160804,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5460,40,2,0.74,287793030,52899,257.13,5410,5490,5370,7040,3800,5420,5440.42,1.77,0,31687,5520,5470,5420,5370,5320,5445,5345,86,1620,500,3360,10,1,16908405,923,-5.18,0.58,12,0.31,-1055.00,9406.00,35417,20240524,-84.58,4785,20250409,14.11,8900,-38.65,20250108,4785,14.11,20250409,67800,-91.95,20240524,4785,14.11,20250409,2.02,Y,145170,500,85 억,,299674,N,N,912,N,00,N
 20250512,150812,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5470,50,2,0.92,281051620,51665,251.13,5410,5490,5370,7040,3800,5420,5439.88,1.77,0,31629,5520,5470,5420,5370,5320,5445,5345,86,1620,500,3360,10,1,16908405,925,-5.18,0.58,12,0.31,-1055.00,9406.00,35417,20240524,-84.56,4785,20250409,14.32,8900,-38.54,20250108,4785,14.32,20250409,67800,-91.93,20240524,4785,14.32,20250409,2.02,Y,145170,500,85 억,,299674,N,N,1408,N,00,N
 20250512,140811,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5480,60,2,1.11,265207700,48768,237.05,5410,5490,5370,7040,3800,5420,5438.15,1.77,0,31457,5520,5470,5420,5370,5320,5445,5345,86,1620,500,3360,10,1,16908405,927,-5.19,0.58,12,0.29,-1055.00,9406.00,35417,20240524,-84.53,4785,20250409,14.52,8900,-38.43,20250108,4785,14.52,20250409,67800,-91.92,20240524,4785,14.52,20250409,2.02,Y,145170,500,85 억,,299674,N,N,1408,N,00,N
diff --git a/145210/price/prices-20250501.csv b/145210/price/prices-20250501.csv
index 9bb30fc888bc..3e6f951f7005 100644
--- a/145210/price/prices-20250501.csv
+++ b/145210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160807,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1144,-23,5,-1.97,226508980,198519,60.57,1168,1177,1120,1517,817,1167,1140.99,0.29,0,-64494,1263,1214,1136,1087,1009,1239,1112,173,350,500,0,1,1,34581687,396,-6.18,0.79,12,0.57,-185.00,1445.00,4448,20240517,-74.28,619,20250409,84.81,1700,-32.71,20250103,619,84.81,20250409,8880,-87.12,20240517,619,84.81,20250409,0.02,Y,145210,500,172 억,,100582,N,N,0,N,01,N
+20250513,150817,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1133,-34,5,-2.91,205119136,179634,54.81,1168,1177,1120,1517,817,1167,1141.87,0.29,0,-66450,1263,1214,1136,1087,1009,1239,1112,173,350,500,0,1,1,34581687,392,-6.12,0.78,12,0.52,-185.00,1445.00,4448,20240517,-74.53,619,20250409,83.04,1700,-33.35,20250103,619,83.04,20250409,8880,-87.24,20240517,619,83.04,20250409,0.02,Y,145210,500,172 억,,100582,N,N,0,N,01,N
+20250513,140817,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1150,-17,5,-1.46,194025653,169856,51.83,1168,1177,1120,1517,817,1167,1142.29,0.29,0,-62204,1263,1214,1136,1087,1009,1239,1112,173,350,500,0,1,1,34581687,398,-6.22,0.80,12,0.49,-185.00,1445.00,4448,20240517,-74.15,619,20250409,85.78,1700,-32.35,20250103,619,85.78,20250409,8880,-87.05,20240517,619,85.78,20250409,0.02,Y,145210,500,172 억,,100582,N,N,0,N,01,N
+20250513,130819,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1137,-30,5,-2.57,156591092,136848,41.75,1168,1177,1120,1517,817,1167,1144.27,0.29,0,-49110,1263,1214,1136,1087,1009,1239,1112,173,350,500,0,1,1,34581687,393,-6.15,0.79,12,0.40,-185.00,1445.00,4448,20240517,-74.44,619,20250409,83.68,1700,-33.12,20250103,619,83.68,20250409,8880,-87.20,20240517,619,83.68,20250409,0.02,Y,145210,500,172 억,,100582,N,N,0,N,01,N
+20250513,120822,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1142,-25,5,-2.14,149391648,130528,39.83,1168,1177,1120,1517,817,1167,1144.52,0.29,0,-43476,1263,1214,1136,1087,1009,1239,1112,173,350,500,0,1,1,34581687,395,-6.17,0.79,12,0.38,-185.00,1445.00,4448,20240517,-74.33,619,20250409,84.49,1700,-32.82,20250103,619,84.49,20250409,8880,-87.14,20240517,619,84.49,20250409,0.02,Y,145210,500,172 억,,100582,N,N,0,N,01,N
+20250513,110820,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1143,-24,5,-2.06,134754392,117781,35.94,1168,1177,1120,1517,817,1167,1144.11,0.29,0,-44900,1263,1214,1136,1087,1009,1239,1112,173,350,500,0,1,1,34581687,395,-6.18,0.79,12,0.34,-185.00,1445.00,4448,20240517,-74.30,619,20250409,84.65,1700,-32.76,20250103,619,84.65,20250409,8880,-87.13,20240517,619,84.65,20250409,0.02,Y,145210,500,172 억,,100582,N,N,0,N,01,N
+20250513,100821,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1143,-24,5,-2.06,84516908,73436,22.41,1168,1177,1134,1517,817,1167,1150.89,0.29,0,-27961,1263,1214,1136,1087,1009,1239,1112,173,350,500,0,1,1,34581687,395,-6.18,0.79,12,0.21,-185.00,1445.00,4448,20240517,-74.30,619,20250409,84.65,1700,-32.76,20250103,619,84.65,20250409,8880,-87.13,20240517,619,84.65,20250409,0.02,Y,145210,500,172 억,,100582,N,N,0,N,01,N
+20250513,090824,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1148,-19,5,-1.63,23278824,20129,6.14,1168,1177,1145,1517,817,1167,1156.48,0.29,0,-2998,1263,1214,1136,1087,1009,1239,1112,173,350,500,0,1,1,34581687,397,-6.21,0.79,12,0.06,-185.00,1445.00,4448,20240517,-74.19,619,20250409,85.46,1700,-32.47,20250103,619,85.46,20250409,8880,-87.07,20240517,619,85.46,20250409,0.02,Y,145210,500,172 억,,100582,N,N,0,N,01,N
 20250512,160804,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1167,106,2,9.99,366381408,327440,189.95,1060,1185,1058,1379,743,1061,1118.84,0.04,0,85059,1109,1085,1046,1022,983,1097,1034,173,318,500,0,1,1,34581687,404,-6.31,0.81,12,0.95,-185.00,1445.00,4448,20240517,-73.76,619,20250409,88.53,1700,-31.35,20250103,619,88.53,20250409,8880,-86.86,20240517,619,88.53,20250409,0.02,Y,145210,500,172 억,,12499,N,N,1,N,00,N
 20250512,150813,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1157,96,2,9.05,358343207,320545,185.95,1060,1185,1058,1379,743,1061,1117.92,0.04,0,84824,1109,1085,1046,1022,983,1097,1034,173,318,500,0,1,1,34581687,400,-6.25,0.80,12,0.93,-185.00,1445.00,4448,20240517,-73.99,619,20250409,86.91,1700,-31.94,20250103,619,86.91,20250409,8880,-86.97,20240517,619,86.91,20250409,0.02,Y,145210,500,172 억,,12499,N,N,1,N,00,N
 20250512,140811,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1165,104,2,9.80,300560478,270888,157.14,1060,1165,1058,1379,743,1061,1109.54,0.04,0,72106,1109,1085,1046,1022,983,1097,1034,173,318,500,0,1,1,34581687,403,-6.30,0.81,12,0.78,-185.00,1445.00,4448,20240517,-73.81,619,20250409,88.21,1700,-31.47,20250103,619,88.21,20250409,8880,-86.88,20240517,619,88.21,20250409,0.02,Y,145210,500,172 억,,12499,Y,N,1,N,00,N
diff --git a/145270/price/prices-20250501.csv b/145270/price/prices-20250501.csv
index 1184c3ac2f65..613bd5781f8c 100644
--- a/145270/price/prices-20250501.csv
+++ b/145270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160807,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,945,0,3,0.00,41555020,44128,84.53,945,948,938,1228,662,945,941.69,12.14,0,-785,957,951,944,938,931,947,934,481,283,1000,690,1,1,48060774,454,0.00,0.00,12,0.09,0.00,0.00,1100,20240617,-14.09,910,20250411,3.85,1010,-6.44,20250203,910,3.85,20250411,1100,-14.09,20240617,910,3.85,20250411,0.00,Y,145270,1000,480 억,,5832442,N,N,2,N,00,N
+20250513,150817,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,945,0,3,0.00,41270575,43827,83.96,945,948,938,1228,662,945,941.67,12.14,0,-499,957,951,944,938,931,947,934,481,283,1000,690,1,1,48060774,454,0.00,0.00,12,0.09,0.00,0.00,1100,20240617,-14.09,910,20250411,3.85,1010,-6.44,20250203,910,3.85,20250411,1100,-14.09,20240617,910,3.85,20250411,0.00,Y,145270,1000,480 억,,5832442,N,N,1,N,00,N
+20250513,140818,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,941,-4,5,-0.42,37780890,40135,76.88,945,948,938,1228,662,945,941.35,12.14,0,238,957,951,944,938,931,947,934,481,283,1000,690,1,1,48060774,452,0.00,0.00,12,0.08,0.00,0.00,1100,20240617,-14.45,910,20250411,3.41,1010,-6.83,20250203,910,3.41,20250411,1100,-14.45,20240617,910,3.41,20250411,0.00,Y,145270,1000,480 억,,5832442,N,N,1,N,00,N
+20250513,130819,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,945,0,3,0.00,16061100,17016,32.60,945,948,938,1228,662,945,943.88,12.14,0,-609,957,951,944,938,931,947,934,481,283,1000,690,1,1,48060774,454,0.00,0.00,12,0.04,0.00,0.00,1100,20240617,-14.09,910,20250411,3.85,1010,-6.44,20250203,910,3.85,20250411,1100,-14.09,20240617,910,3.85,20250411,0.00,Y,145270,1000,480 억,,5832442,N,N,1,N,00,N
+20250513,120822,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,946,1,2,0.11,14471170,15332,29.37,945,948,938,1228,662,945,943.85,12.14,0,-609,957,951,944,938,931,947,934,481,283,1000,690,1,1,48060774,455,0.00,0.00,12,0.03,0.00,0.00,1100,20240617,-14.00,910,20250411,3.96,1010,-6.34,20250203,910,3.96,20250411,1100,-14.00,20240617,910,3.96,20250411,0.00,Y,145270,1000,480 억,,5832442,N,N,1,N,00,N
+20250513,110820,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,945,0,3,0.00,7441679,7898,15.13,945,948,938,1228,662,945,942.22,12.14,0,-592,957,951,944,938,931,947,934,481,283,1000,690,1,1,48060774,454,0.00,0.00,12,0.02,0.00,0.00,1100,20240617,-14.09,910,20250411,3.85,1010,-6.44,20250203,910,3.85,20250411,1100,-14.09,20240617,910,3.85,20250411,0.00,Y,145270,1000,480 억,,5832442,N,N,1,N,00,N
+20250513,100822,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,939,-6,5,-0.63,5619017,5964,11.42,945,948,939,1228,662,945,942.16,12.14,0,-533,957,951,944,938,931,947,934,481,283,1000,690,1,1,48060774,451,0.00,0.00,12,0.01,0.00,0.00,1100,20240617,-14.64,910,20250411,3.19,1010,-7.03,20250203,910,3.19,20250411,1100,-14.64,20240617,910,3.19,20250411,0.00,Y,145270,1000,480 억,,5832442,N,N,1,N,00,N
+20250513,090824,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,946,1,2,0.11,34019,36,0.07,945,946,944,1228,662,945,944.97,12.14,0,-11,957,951,944,938,931,947,934,481,283,1000,690,1,1,48060774,455,0.00,0.00,12,0.00,0.00,0.00,1100,20240617,-14.00,910,20250411,3.96,1010,-6.34,20250203,910,3.96,20250411,1100,-14.00,20240617,910,3.96,20250411,0.00,Y,145270,1000,480 억,,5832442,N,N,1,N,00,N
 20250512,160804,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,945,-4,5,-0.42,49195942,52200,128.47,946,950,937,1233,665,949,942.45,12.14,0,-1320,953,951,949,947,945,950,946,481,284,1000,700,1,1,48060774,454,0.00,0.00,12,0.11,0.00,0.00,1100,20240617,-14.09,910,20250411,3.85,1010,-6.44,20250203,910,3.85,20250411,1100,-14.09,20240617,910,3.85,20250411,0.00,Y,145270,1000,480 억,,5833736,N,N,1,N,00,N
 20250512,150813,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,945,-4,5,-0.42,47988232,50922,125.32,946,950,937,1233,665,949,942.39,12.14,0,-1145,953,951,949,947,945,950,946,481,284,1000,700,1,1,48060774,454,0.00,0.00,12,0.11,0.00,0.00,1100,20240617,-14.09,910,20250411,3.85,1010,-6.44,20250203,910,3.85,20250411,1100,-14.09,20240617,910,3.85,20250411,0.00,Y,145270,1000,480 억,,5833736,N,N,2,N,00,N
 20250512,140811,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,944,-5,5,-0.53,47412249,50312,123.82,946,950,937,1233,665,949,942.36,12.14,0,-1145,953,951,949,947,945,950,946,481,284,1000,700,1,1,48060774,454,0.00,0.00,12,0.10,0.00,0.00,1100,20240617,-14.18,910,20250411,3.74,1010,-6.53,20250203,910,3.74,20250411,1100,-14.18,20240617,910,3.74,20250411,0.00,Y,145270,1000,480 억,,5833736,N,N,2,N,00,N
diff --git a/145720/price/prices-20250501.csv b/145720/price/prices-20250501.csv
index 158f1592d2e0..f12524b3204f 100644
--- a/145720/price/prices-20250501.csv
+++ b/145720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160807,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62400,800,2,1.30,3178290850,51267,38.12,62100,62400,61600,80000,43200,61600,61994.84,15.77,0,-15934,66266,63932,62466,60132,58666,63200,59400,62,18400,500,44350,100,1,11068830,6907,9.50,1.20,12,0.46,6569.00,51831.00,134600,20240430,-53.64,54000,20241115,15.56,85500,-27.02,20250401,60200,3.65,20250311,126700,-50.75,20240516,54000,15.56,20241115,1.55,Y,145720,500,61 억,,1745600,N,N,16426,N,00,N
+20250513,150817,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62300,700,2,1.14,2967773300,47892,35.61,62100,62400,61600,80000,43200,61600,61968.04,15.77,0,-16167,66266,63932,62466,60132,58666,63200,59400,62,18400,500,44350,100,1,11068830,6896,9.48,1.20,12,0.43,6569.00,51831.00,134600,20240430,-53.71,54000,20241115,15.37,85500,-27.13,20250401,60200,3.49,20250311,126700,-50.83,20240516,54000,15.37,20241115,1.55,Y,145720,500,61 억,,1745600,N,N,81,N,00,N
+20250513,140818,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62400,800,2,1.30,2750192450,44397,33.01,62100,62400,61600,80000,43200,61600,61945.46,15.77,0,-15631,66266,63932,62466,60132,58666,63200,59400,62,18400,500,44350,100,1,11068830,6907,9.50,1.20,12,0.40,6569.00,51831.00,134600,20240430,-53.64,54000,20241115,15.56,85500,-27.02,20250401,60200,3.65,20250311,126700,-50.75,20240516,54000,15.56,20241115,1.55,Y,145720,500,61 억,,1745600,N,N,81,N,00,N
+20250513,130819,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62000,400,2,0.65,2292277850,37027,27.53,62100,62400,61600,80000,43200,61600,61908.28,15.77,0,-13470,66266,63932,62466,60132,58666,63200,59400,62,18400,500,44350,100,1,11068830,6863,9.44,1.20,12,0.33,6569.00,51831.00,134600,20240430,-53.94,54000,20241115,14.81,85500,-27.49,20250401,60200,2.99,20250311,126700,-51.07,20240516,54000,14.81,20241115,1.55,Y,145720,500,61 억,,1745600,N,N,81,N,00,N
+20250513,120823,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62000,400,2,0.65,2021384650,32658,24.28,62100,62400,61600,80000,43200,61600,61895.54,15.77,0,-12828,66266,63932,62466,60132,58666,63200,59400,62,18400,500,44350,100,1,11068830,6863,9.44,1.20,12,0.30,6569.00,51831.00,134600,20240430,-53.94,54000,20241115,14.81,85500,-27.49,20250401,60200,2.99,20250311,126700,-51.07,20240516,54000,14.81,20241115,1.55,Y,145720,500,61 억,,1745600,N,N,81,N,00,N
+20250513,110820,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62000,400,2,0.65,1628143650,26300,19.55,62100,62400,61600,80000,43200,61600,61906.60,15.77,0,-11318,66266,63932,62466,60132,58666,63200,59400,62,18400,500,44350,100,1,11068830,6863,9.44,1.20,12,0.24,6569.00,51831.00,134600,20240430,-53.94,54000,20241115,14.81,85500,-27.49,20250401,60200,2.99,20250311,126700,-51.07,20240516,54000,14.81,20241115,1.55,Y,145720,500,61 억,,1745600,N,N,81,N,00,N
+20250513,100822,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,61700,100,2,0.16,1112649650,17974,13.36,62100,62400,61600,80000,43200,61600,61903.29,15.77,0,-9949,66266,63932,62466,60132,58666,63200,59400,62,18400,500,44350,100,1,11068830,6829,9.39,1.19,12,0.16,6569.00,51831.00,134600,20240430,-54.16,54000,20241115,14.26,85500,-27.84,20250401,60200,2.49,20250311,126700,-51.30,20240516,54000,14.26,20241115,1.55,Y,145720,500,61 억,,1745600,N,N,81,N,00,N
+20250513,090825,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62100,500,2,0.81,346180100,5575,4.14,62100,62400,62000,80000,43200,61600,62095.09,15.77,0,-2033,66266,63932,62466,60132,58666,63200,59400,62,18400,500,44350,100,1,11068830,6874,9.45,1.20,12,0.05,6569.00,51831.00,134600,20240430,-53.86,54000,20241115,15.00,85500,-27.37,20250401,60200,3.16,20250311,126700,-50.99,20240516,54000,15.00,20241115,1.55,Y,145720,500,61 억,,1745600,N,N,81,N,00,N
 20250512,160804,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,61600,-3200,5,-4.94,8340502250,134506,35.61,64700,64800,61000,84200,45400,64800,62008.31,15.56,0,5624,76666,70732,67366,61432,58066,69050,59750,62,19400,500,46650,100,1,11068830,6818,9.38,1.19,12,1.22,6569.00,51831.00,134600,20240430,-54.23,54000,20241115,14.07,85500,-27.95,20250401,60200,2.33,20250311,126700,-51.38,20240516,54000,14.07,20241115,1.54,N,145720,500,61 억,,1722236,N,N,81,N,00,N
 20250512,150813,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,61400,-3400,5,-5.25,7983074750,128696,34.07,64700,64800,61000,84200,45400,64800,62030.05,15.56,0,4355,76666,70732,67366,61432,58066,69050,59750,62,19400,500,46650,100,1,11068830,6796,9.35,1.18,12,1.16,6569.00,51831.00,134600,20240430,-54.38,54000,20241115,13.70,85500,-28.19,20250401,60200,1.99,20250311,126700,-51.54,20240516,54000,13.70,20241115,1.54,N,145720,500,61 억,,1722236,N,N,50515,N,00,N
 20250512,140811,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,61200,-3600,5,-5.56,6223398600,99908,26.45,64700,64800,61100,84200,45400,64800,62290.79,15.56,0,-1198,76666,70732,67366,61432,58066,69050,59750,62,19400,500,46650,100,1,11068830,6774,9.32,1.18,12,0.90,6569.00,51831.00,134600,20240430,-54.53,54000,20241115,13.33,85500,-28.42,20250401,60200,1.66,20250311,126700,-51.70,20240516,54000,13.33,20241115,1.54,N,145720,500,61 억,,1722236,N,N,50515,N,00,N
diff --git a/145990/price/prices-20250501.csv b/145990/price/prices-20250501.csv
index 358433fdf879..2cf4a915e267 100644
--- a/145990/price/prices-20250501.csv
+++ b/145990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160807,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48550,-250,5,-0.51,458460450,9436,67.01,48750,49000,48350,63400,34200,48800,48586.33,4.85,0,1773,49600,49200,48650,48250,47700,48925,47975,516,14600,5000,35130,50,1,10313449,5007,4.27,0.30,12,0.09,11370.00,162028.00,64800,20240617,-25.08,41300,20240805,17.55,49050,-1.02,20250512,41450,17.13,20250409,64800,-25.08,20240617,41300,17.55,20240805,0.33,Y,145990,5000,515 억,,500045,N,N,689,N,00,N
+20250513,150817,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48450,-350,5,-0.72,422562050,8696,61.76,48750,49000,48350,63400,34200,48800,48592.69,4.85,0,1587,49600,49200,48650,48250,47700,48925,47975,516,14600,5000,35130,50,1,10313449,4997,4.26,0.30,12,0.08,11370.00,162028.00,64800,20240617,-25.23,41300,20240805,17.31,49050,-1.22,20250512,41450,16.89,20250409,64800,-25.23,20240617,41300,17.31,20240805,0.33,Y,145990,5000,515 억,,500045,N,N,1771,N,00,N
+20250513,140818,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48800,0,3,0.00,162129500,3332,23.66,48750,49000,48500,63400,34200,48800,48658.31,4.85,0,410,49600,49200,48650,48250,47700,48925,47975,516,14600,5000,35130,50,1,10313449,5033,4.29,0.30,12,0.03,11370.00,162028.00,64800,20240617,-24.69,41300,20240805,18.16,49050,-0.51,20250512,41450,17.73,20250409,64800,-24.69,20240617,41300,18.16,20240805,0.33,Y,145990,5000,515 억,,500045,N,N,1771,N,00,N
+20250513,130819,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48700,-100,5,-0.20,126089600,2593,18.41,48750,49000,48500,63400,34200,48800,48626.92,4.85,0,416,49600,49200,48650,48250,47700,48925,47975,516,14600,5000,35130,50,1,10313449,5023,4.28,0.30,12,0.03,11370.00,162028.00,64800,20240617,-24.85,41300,20240805,17.92,49050,-0.71,20250512,41450,17.49,20250409,64800,-24.85,20240617,41300,17.92,20240805,0.33,Y,145990,5000,515 억,,500045,N,N,1771,N,00,N
+20250513,120823,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48650,-150,5,-0.31,106618350,2193,15.57,48750,49000,48500,63400,34200,48800,48617.58,4.85,0,382,49600,49200,48650,48250,47700,48925,47975,516,14600,5000,35130,50,1,10313449,5017,4.28,0.30,12,0.02,11370.00,162028.00,64800,20240617,-24.92,41300,20240805,17.80,49050,-0.82,20250512,41450,17.37,20250409,64800,-24.92,20240617,41300,17.80,20240805,0.33,Y,145990,5000,515 억,,500045,N,N,1771,N,00,N
+20250513,110821,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48650,-150,5,-0.31,95574100,1966,13.96,48750,49000,48500,63400,34200,48800,48613.48,4.85,0,386,49600,49200,48650,48250,47700,48925,47975,516,14600,5000,35130,50,1,10313449,5017,4.28,0.30,12,0.02,11370.00,162028.00,64800,20240617,-24.92,41300,20240805,17.80,49050,-0.82,20250512,41450,17.37,20250409,64800,-24.92,20240617,41300,17.80,20240805,0.33,Y,145990,5000,515 억,,500045,N,N,1771,N,00,N
+20250513,100822,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48550,-250,5,-0.51,52430650,1078,7.66,48750,49000,48550,63400,34200,48800,48636.97,4.85,0,218,49600,49200,48650,48250,47700,48925,47975,516,14600,5000,35130,50,1,10313449,5007,4.27,0.30,12,0.01,11370.00,162028.00,64800,20240617,-25.08,41300,20240805,17.55,49050,-1.02,20250512,41450,17.13,20250409,64800,-25.08,20240617,41300,17.55,20240805,0.33,Y,145990,5000,515 억,,500045,N,N,1771,N,00,N
+20250513,090825,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48800,0,3,0.00,5021300,103,0.73,48750,49000,48700,63400,34200,48800,48750.49,4.85,0,-50,49600,49200,48650,48250,47700,48925,47975,516,14600,5000,35130,50,1,10313449,5033,4.29,0.30,12,0.00,11370.00,162028.00,64800,20240617,-24.69,41300,20240805,18.16,49050,-0.51,20250512,41450,17.73,20250409,64800,-24.69,20240617,41300,18.16,20240805,0.33,Y,145990,5000,515 억,,500045,N,N,1771,N,00,N
 20250512,160805,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48800,0,3,0.00,685249375,14081,136.72,48950,49050,48100,63400,34200,48800,48664.82,4.87,0,-1994,49566,49182,48416,48032,47266,49375,48225,516,14600,5000,35130,50,1,10313449,5033,4.29,0.30,12,0.14,11370.00,162028.00,64800,20240617,-24.69,41300,20240805,18.16,49050,-0.51,20250512,41450,17.73,20250409,64800,-24.69,20240617,41300,18.16,20240805,0.33,Y,145990,5000,515 억,,502444,N,N,1771,N,00,N
 20250512,150813,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,49000,200,2,0.41,619199575,12732,123.62,48950,49050,48100,63400,34200,48800,48633.33,4.87,0,-1420,49566,49182,48416,48032,47266,49375,48225,516,14600,5000,35130,50,1,10313449,5054,4.31,0.30,12,0.12,11370.00,162028.00,64800,20240617,-24.38,41300,20240805,18.64,49050,-0.10,20250512,41450,18.21,20250409,64800,-24.38,20240617,41300,18.64,20240805,0.33,Y,145990,5000,515 억,,502444,N,N,1549,N,00,N
 20250512,140812,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48350,-450,5,-0.92,356179525,7352,71.39,48950,49000,48100,63400,34200,48800,48446.62,4.87,0,-244,49566,49182,48416,48032,47266,49375,48225,516,14600,5000,35130,50,1,10313449,4987,4.25,0.30,12,0.07,11370.00,162028.00,64800,20240617,-25.39,41300,20240805,17.07,49000,-1.33,20250512,41450,16.65,20250409,64800,-25.39,20240617,41300,17.07,20240805,0.33,Y,145990,5000,515 억,,502444,N,N,1549,N,00,N
diff --git a/146060/price/prices-20250501.csv b/146060/price/prices-20250501.csv
index 143d2337cc24..686db32d2497 100644
--- a/146060/price/prices-20250501.csv
+++ b/146060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1231,-9,5,-0.73,75168896,61166,155.83,1230,1244,1221,1612,868,1240,1228.93,1.99,0,-274,1271,1255,1233,1217,1195,1244,1206,24,372,100,860,1,1,24015595,296,12.43,0.62,12,0.25,99.00,1981.00,1796,20240509,-31.46,969,20241209,27.04,1374,-10.41,20250310,1100,11.91,20250102,1751,-29.70,20240516,969,27.04,20241209,0.27,Y,146060,100,24 억,,478401,N,N,2726,N,00,N
+20250513,150818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1231,-9,5,-0.73,73428801,59752,152.23,1230,1244,1221,1612,868,1240,1228.89,1.99,0,380,1271,1255,1233,1217,1195,1244,1206,24,372,100,860,1,1,24015595,296,12.43,0.62,12,0.25,99.00,1981.00,1796,20240509,-31.46,969,20241209,27.04,1374,-10.41,20250310,1100,11.91,20250102,1751,-29.70,20240516,969,27.04,20241209,0.27,Y,146060,100,24 억,,478401,N,N,2180,N,00,N
+20250513,140818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1229,-11,5,-0.89,68207444,55484,141.35,1230,1244,1221,1612,868,1240,1229.32,1.99,0,770,1271,1255,1233,1217,1195,1244,1206,24,372,100,860,1,1,24015595,295,12.41,0.62,12,0.23,99.00,1981.00,1796,20240509,-31.57,969,20241209,26.83,1374,-10.55,20250310,1100,11.73,20250102,1751,-29.81,20240516,969,26.83,20241209,0.27,Y,146060,100,24 억,,478401,N,N,2180,N,00,N
+20250513,130820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1230,-10,5,-0.81,61598085,50107,127.65,1230,1244,1221,1612,868,1240,1229.33,1.99,0,1353,1271,1255,1233,1217,1195,1244,1206,24,372,100,860,1,1,24015595,295,12.42,0.62,12,0.21,99.00,1981.00,1796,20240509,-31.51,969,20241209,26.93,1374,-10.48,20250310,1100,11.82,20250102,1751,-29.75,20240516,969,26.93,20241209,0.27,Y,146060,100,24 억,,478401,N,N,2180,N,00,N
+20250513,120823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1224,-16,5,-1.29,54423640,44281,112.81,1230,1244,1221,1612,868,1240,1229.05,1.99,0,1714,1271,1255,1233,1217,1195,1244,1206,24,372,100,860,1,1,24015595,294,12.36,0.62,12,0.18,99.00,1981.00,1796,20240509,-31.85,969,20241209,26.32,1374,-10.92,20250310,1100,11.27,20250102,1751,-30.10,20240516,969,26.32,20241209,0.27,Y,146060,100,24 억,,478401,N,N,2180,N,00,N
+20250513,110821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1233,-7,5,-0.56,31817440,25893,65.97,1230,1244,1222,1612,868,1240,1228.80,1.99,0,1311,1271,1255,1233,1217,1195,1244,1206,24,372,100,860,1,1,24015595,296,12.45,0.62,12,0.11,99.00,1981.00,1796,20240509,-31.35,969,20241209,27.24,1374,-10.26,20250310,1100,12.09,20250102,1751,-29.58,20240516,969,27.24,20241209,0.27,Y,146060,100,24 억,,478401,N,N,2180,N,00,N
+20250513,100822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1239,-1,5,-0.08,10263233,8319,21.19,1230,1244,1222,1612,868,1240,1233.71,1.99,0,-925,1271,1255,1233,1217,1195,1244,1206,24,372,100,860,1,1,24015595,298,12.52,0.63,12,0.03,99.00,1981.00,1796,20240509,-31.01,969,20241209,27.86,1374,-9.83,20250310,1100,12.64,20250102,1751,-29.24,20240516,969,27.86,20241209,0.27,Y,146060,100,24 억,,478401,N,N,2180,N,00,N
+20250513,090825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1244,4,2,0.32,4485119,3640,9.27,1230,1244,1230,1612,868,1240,1232.18,1.99,0,-49,1271,1255,1233,1217,1195,1244,1206,24,372,100,860,1,1,24015595,299,12.57,0.63,12,0.02,99.00,1981.00,1796,20240509,-30.73,969,20241209,28.38,1374,-9.46,20250310,1100,13.09,20250102,1751,-28.95,20240516,969,28.38,20241209,0.27,Y,146060,100,24 억,,478401,N,N,2180,N,00,N
 20250512,160805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1240,-2,5,-0.16,48309216,39252,112.45,1242,1249,1211,1614,870,1242,1230.74,2.00,0,-941,1308,1274,1255,1221,1202,1265,1212,24,372,100,860,1,1,24015595,298,12.53,0.63,12,0.16,99.00,1981.00,1796,20240509,-30.96,969,20241209,27.97,1374,-9.75,20250310,1100,12.73,20250102,1751,-29.18,20240516,969,27.97,20241209,0.27,Y,146060,100,24 억,,479422,N,N,2180,N,00,N
 20250512,150814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1236,-6,5,-0.48,45785466,37202,106.58,1242,1249,1211,1614,870,1242,1230.73,2.00,0,-965,1308,1274,1255,1221,1202,1265,1212,24,372,100,860,1,1,24015595,297,12.48,0.62,12,0.15,99.00,1981.00,1796,20240509,-31.18,969,20241209,27.55,1374,-10.04,20250310,1100,12.36,20250102,1751,-29.41,20240516,969,27.55,20241209,0.27,Y,146060,100,24 억,,479422,N,N,589,N,00,N
 20250512,140812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1235,-7,5,-0.56,38747871,31498,90.24,1242,1249,1211,1614,870,1242,1230.17,2.00,0,-237,1308,1274,1255,1221,1202,1265,1212,24,372,100,860,1,1,24015595,297,12.47,0.62,12,0.13,99.00,1981.00,1796,20240509,-31.24,969,20241209,27.45,1374,-10.12,20250310,1100,12.27,20250102,1751,-29.47,20240516,969,27.45,20241209,0.27,Y,146060,100,24 억,,479422,N,N,589,N,00,N
diff --git a/146320/price/prices-20250501.csv b/146320/price/prices-20250501.csv
index d5e2051c0c23..e42620e5b791 100644
--- a/146320/price/prices-20250501.csv
+++ b/146320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,-40,5,-0.48,83889240,10045,66.65,8280,8490,8250,10770,5810,8290,8351.34,1.15,0,1077,8543,8416,8163,8036,7783,8480,8100,64,2480,500,5800,10,1,12797923,1056,-46.35,1.45,12,0.08,-178.00,5700.00,20450,20240508,-59.66,7080,20241209,16.53,12730,-35.19,20250219,7500,10.00,20250409,19850,-58.44,20240620,7080,16.53,20241209,1.39,Y,146320,500,63 억,,146760,N,N,18,N,00,N
+20250513,150818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,-20,5,-0.24,79734150,9542,63.31,8280,8490,8270,10770,5810,8290,8356.13,1.15,0,1256,8543,8416,8163,8036,7783,8480,8100,64,2480,500,5800,10,1,12797923,1058,-46.46,1.45,12,0.07,-178.00,5700.00,20450,20240508,-59.56,7080,20241209,16.81,12730,-35.04,20250219,7500,10.27,20250409,19850,-58.34,20240620,7080,16.81,20241209,1.39,Y,146320,500,63 억,,146760,N,N,1507,N,00,N
+20250513,140819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,-20,5,-0.24,78822280,9432,62.58,8280,8490,8270,10770,5810,8290,8356.90,1.15,0,1178,8543,8416,8163,8036,7783,8480,8100,64,2480,500,5800,10,1,12797923,1058,-46.46,1.45,12,0.07,-178.00,5700.00,20450,20240508,-59.56,7080,20241209,16.81,12730,-35.04,20250219,7500,10.27,20250409,19850,-58.34,20240620,7080,16.81,20241209,1.39,Y,146320,500,63 억,,146760,N,N,1507,N,00,N
+20250513,130820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8340,50,2,0.60,60336060,7201,47.78,8280,8490,8280,10770,5810,8290,8378.84,1.15,0,1074,8543,8416,8163,8036,7783,8480,8100,64,2480,500,5800,10,1,12797923,1067,-46.85,1.46,12,0.06,-178.00,5700.00,20450,20240508,-59.22,7080,20241209,17.80,12730,-34.49,20250219,7500,11.20,20250409,19850,-57.98,20240620,7080,17.80,20241209,1.39,Y,146320,500,63 억,,146760,N,N,1507,N,00,N
+20250513,120823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8330,40,2,0.48,58226690,6948,46.10,8280,8490,8280,10770,5810,8290,8380.35,1.15,0,1074,8543,8416,8163,8036,7783,8480,8100,64,2480,500,5800,10,1,12797923,1066,-46.80,1.46,12,0.05,-178.00,5700.00,20450,20240508,-59.27,7080,20241209,17.66,12730,-34.56,20250219,7500,11.07,20250409,19850,-58.04,20240620,7080,17.66,20241209,1.39,Y,146320,500,63 억,,146760,N,N,1507,N,00,N
+20250513,110821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8370,80,2,0.97,43649260,5201,34.51,8280,8490,8280,10770,5810,8290,8392.47,1.15,0,1410,8543,8416,8163,8036,7783,8480,8100,64,2480,500,5800,10,1,12797923,1071,-47.02,1.47,12,0.04,-178.00,5700.00,20450,20240508,-59.07,7080,20241209,18.22,12730,-34.25,20250219,7500,11.60,20250409,19850,-57.83,20240620,7080,18.22,20241209,1.39,Y,146320,500,63 억,,146760,N,N,1507,N,00,N
+20250513,100823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8290,0,3,0.00,38333500,4565,30.29,8280,8490,8280,10770,5810,8290,8397.26,1.15,0,1004,8543,8416,8163,8036,7783,8480,8100,64,2480,500,5800,10,1,12797923,1061,-46.57,1.45,12,0.04,-178.00,5700.00,20450,20240508,-59.46,7080,20241209,17.09,12730,-34.88,20250219,7500,10.53,20250409,19850,-58.24,20240620,7080,17.09,20241209,1.39,Y,146320,500,63 억,,146760,N,N,1507,N,00,N
+20250513,090825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,170,2,2.05,22398300,2661,17.66,8280,8490,8280,10770,5810,8290,8417.25,1.15,0,1073,8543,8416,8163,8036,7783,8480,8100,64,2480,500,5800,10,1,12797923,1083,-47.53,1.48,12,0.02,-178.00,5700.00,20450,20240508,-58.63,7080,20241209,19.49,12730,-33.54,20250219,7500,12.80,20250409,19850,-57.38,20240620,7080,19.49,20241209,1.39,Y,146320,500,63 억,,146760,N,N,1507,N,00,N
 20250512,160805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8290,390,2,4.94,122070720,15072,96.14,7930,8290,7910,10270,5530,7900,8099.17,1.11,0,4840,8353,8126,7963,7736,7573,8045,7655,64,2370,500,5530,10,1,12797923,1061,-46.57,1.45,12,0.12,-178.00,5700.00,20450,20240508,-59.46,7080,20241209,17.09,12730,-34.88,20250219,7500,10.53,20250409,19850,-58.24,20240620,7080,17.09,20241209,1.38,Y,146320,500,63 억,,141603,N,N,1507,N,00,N
 20250512,150814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8230,330,2,4.18,112637330,13933,88.88,7930,8230,7910,10270,5530,7900,8084.21,1.11,0,4536,8353,8126,7963,7736,7573,8045,7655,64,2370,500,5530,10,1,12797923,1053,-46.24,1.44,12,0.11,-178.00,5700.00,20450,20240508,-59.76,7080,20241209,16.24,12730,-35.35,20250219,7500,9.73,20250409,19850,-58.54,20240620,7080,16.24,20241209,1.38,Y,146320,500,63 억,,141603,N,N,770,N,00,N
 20250512,140812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,220,2,2.78,72126440,8985,57.31,7930,8160,7910,10270,5530,7900,8027.43,1.11,0,1988,8353,8126,7963,7736,7573,8045,7655,64,2370,500,5530,10,1,12797923,1039,-45.62,1.42,12,0.07,-178.00,5700.00,20450,20240508,-60.29,7080,20241209,14.69,12730,-36.21,20250219,7500,8.27,20250409,19850,-59.09,20240620,7080,14.69,20241209,1.38,Y,146320,500,63 억,,141603,N,N,770,N,00,N
diff --git a/147760/price/prices-20250501.csv b/147760/price/prices-20250501.csv
index 300defe9d8ec..cc09bf4b871a 100644
--- a/147760/price/prices-20250501.csv
+++ b/147760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160808,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2560,-90,5,-3.40,33570068,12999,84.63,2650,2655,2525,3445,1855,2650,2582.51,1.57,0,-987,2730,2690,2615,2575,2500,2710,2595,54,795,500,1690,5,1,10819866,277,-1.95,0.90,12,0.12,-1315.00,2859.00,8200,20240503,-68.78,2435,20250409,5.13,3530,-27.48,20250218,2435,5.13,20250409,6820,-62.46,20240513,2435,5.13,20250409,0.75,Y,147760,500,54 억,,169956,N,N,0,N,00,N
+20250513,150818,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2640,-10,5,-0.38,32286338,12498,81.37,2650,2655,2525,3445,1855,2650,2583.32,1.57,0,-956,2730,2690,2615,2575,2500,2710,2595,54,795,500,1690,5,1,10819866,286,-2.01,0.92,12,0.12,-1315.00,2859.00,8200,20240503,-67.80,2435,20250409,8.42,3530,-25.21,20250218,2435,8.42,20250409,6820,-61.29,20240513,2435,8.42,20250409,0.75,Y,147760,500,54 억,,169956,N,N,0,N,00,N
+20250513,140819,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2602,-48,5,-1.81,10117903,3875,25.23,2650,2655,2580,3445,1855,2650,2611.07,1.57,0,-559,2730,2690,2615,2575,2500,2710,2595,54,795,500,1690,5,1,10819866,282,-1.98,0.91,12,0.04,-1315.00,2859.00,8200,20240503,-68.27,2435,20250409,6.86,3530,-26.29,20250218,2435,6.86,20250409,6820,-61.85,20240513,2435,6.86,20250409,0.75,Y,147760,500,54 억,,169956,N,N,0,N,00,N
+20250513,130820,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2580,-70,5,-2.64,9318610,3567,23.22,2650,2655,2580,3445,1855,2650,2612.45,1.57,0,-478,2730,2690,2615,2575,2500,2710,2595,54,795,500,1690,5,1,10819866,279,-1.96,0.90,12,0.03,-1315.00,2859.00,8200,20240503,-68.54,2435,20250409,5.95,3530,-26.91,20250218,2435,5.95,20250409,6820,-62.17,20240513,2435,5.95,20250409,0.75,Y,147760,500,54 억,,169956,N,N,0,N,00,N
+20250513,120824,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2625,-25,5,-0.94,5706260,2175,14.16,2650,2655,2605,3445,1855,2650,2623.57,1.57,0,-400,2730,2690,2615,2575,2500,2710,2595,54,795,500,1690,5,1,10819866,284,-2.00,0.92,12,0.02,-1315.00,2859.00,8200,20240503,-67.99,2435,20250409,7.80,3530,-25.64,20250218,2435,7.80,20250409,6820,-61.51,20240513,2435,7.80,20250409,0.75,Y,147760,500,54 억,,169956,N,N,0,N,00,N
+20250513,110821,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2610,-40,5,-1.51,5240210,1997,13.00,2650,2655,2610,3445,1855,2650,2624.04,1.57,0,-269,2730,2690,2615,2575,2500,2710,2595,54,795,500,1690,5,1,10819866,282,-1.98,0.91,12,0.02,-1315.00,2859.00,8200,20240503,-68.17,2435,20250409,7.19,3530,-26.06,20250218,2435,7.19,20250409,6820,-61.73,20240513,2435,7.19,20250409,0.75,Y,147760,500,54 억,,169956,N,N,0,N,00,N
+20250513,100823,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2645,-5,5,-0.19,1104810,417,2.71,2650,2655,2630,3445,1855,2650,2649.42,1.57,0,-330,2730,2690,2615,2575,2500,2710,2595,54,795,500,1690,5,1,10819866,286,-2.01,0.93,12,0.00,-1315.00,2859.00,8200,20240503,-67.74,2435,20250409,8.62,3530,-25.07,20250218,2435,8.62,20250409,6820,-61.22,20240513,2435,8.62,20250409,0.75,Y,147760,500,54 억,,169956,N,N,0,N,00,N
+20250513,090826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2650,0,3,0.00,334295,126,0.82,2650,2655,2650,3445,1855,2650,2653.13,1.57,0,-47,2730,2690,2615,2575,2500,2710,2595,54,795,500,1690,5,1,10819866,287,-2.02,0.93,12,0.00,-1315.00,2859.00,8200,20240503,-67.68,2435,20250409,8.83,3530,-24.93,20250218,2435,8.83,20250409,6820,-61.14,20240513,2435,8.83,20250409,0.75,Y,147760,500,54 억,,169956,N,N,0,N,00,N
 20250512,160805,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2650,50,2,1.92,40105728,15360,99.45,2600,2655,2540,3380,1820,2600,2611.05,1.59,0,-1990,2706,2652,2586,2532,2466,2620,2500,54,780,500,1660,5,1,10819866,287,-2.02,0.93,12,0.14,-1315.00,2859.00,8200,20240503,-67.68,2435,20250409,8.83,3530,-24.93,20250218,2435,8.83,20250409,6820,-61.14,20240513,2435,8.83,20250409,0.76,Y,147760,500,54 억,,171961,N,N,0,N,00,N
 20250512,150814,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2645,45,2,1.73,38868178,14893,96.43,2600,2655,2540,3380,1820,2600,2609.83,1.59,0,-1957,2706,2652,2586,2532,2466,2620,2500,54,780,500,1660,5,1,10819866,286,-2.01,0.93,12,0.14,-1315.00,2859.00,8200,20240503,-67.74,2435,20250409,8.62,3530,-25.07,20250218,2435,8.62,20250409,6820,-61.22,20240513,2435,8.62,20250409,0.76,Y,147760,500,54 억,,171961,N,N,0,N,00,N
 20250512,140812,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2595,-5,5,-0.19,34809268,13350,86.44,2600,2655,2540,3380,1820,2600,2607.44,1.59,0,-1311,2706,2652,2586,2532,2466,2620,2500,54,780,500,1660,5,1,10819866,281,-1.97,0.91,12,0.12,-1315.00,2859.00,8200,20240503,-68.35,2435,20250409,6.57,3530,-26.49,20250218,2435,6.57,20250409,6820,-61.95,20240513,2435,6.57,20250409,0.76,Y,147760,500,54 억,,171961,N,N,0,N,00,N
diff --git a/147830/price/prices-20250501.csv b/147830/price/prices-20250501.csv
index 62190d0fc845..e8a346e9ad5b 100644
--- a/147830/price/prices-20250501.csv
+++ b/147830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6160,0,3,0.00,656000700,106562,36.67,6210,6260,6110,8000,4320,6160,6156.05,2.42,0,27159,6360,6260,6130,6030,5900,6310,6080,100,1840,500,3940,10,1,20000000,1232,19.74,1.51,12,0.53,312.00,4071.00,11680,20240711,-47.26,4505,20241209,36.74,8510,-27.61,20250114,4715,30.65,20250409,11680,-47.26,20240711,4505,36.74,20241209,5.85,Y,147830,500,100 억,,484097,N,N,14352,N,00,N
+20250513,150818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6150,-10,5,-0.16,629281150,102221,35.18,6210,6260,6110,8000,4320,6160,6156.08,2.42,0,29074,6360,6260,6130,6030,5900,6310,6080,100,1840,500,3940,10,1,20000000,1230,19.71,1.51,12,0.51,312.00,4071.00,11680,20240711,-47.35,4505,20241209,36.51,8510,-27.73,20250114,4715,30.43,20250409,11680,-47.35,20240711,4505,36.51,20241209,5.85,Y,147830,500,100 억,,484097,N,N,39435,N,00,N
+20250513,140819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6130,-30,5,-0.49,578168800,93892,32.31,6210,6260,6110,8000,4320,6160,6157.81,2.42,0,24221,6360,6260,6130,6030,5900,6310,6080,100,1840,500,3940,10,1,20000000,1226,19.65,1.51,12,0.47,312.00,4071.00,11680,20240711,-47.52,4505,20241209,36.07,8510,-27.97,20250114,4715,30.01,20250409,11680,-47.52,20240711,4505,36.07,20241209,5.85,Y,147830,500,100 억,,484097,N,N,39435,N,00,N
+20250513,130820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6140,-20,5,-0.32,510075830,82778,28.49,6210,6260,6110,8000,4320,6160,6161.97,2.42,0,23105,6360,6260,6130,6030,5900,6310,6080,100,1840,500,3940,10,1,20000000,1228,19.68,1.51,12,0.41,312.00,4071.00,11680,20240711,-47.43,4505,20241209,36.29,8510,-27.85,20250114,4715,30.22,20250409,11680,-47.43,20240711,4505,36.29,20241209,5.85,Y,147830,500,100 억,,484097,N,N,39435,N,00,N
+20250513,120824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6140,-20,5,-0.32,464771330,75386,25.94,6210,6260,6110,8000,4320,6160,6165.22,2.42,0,24380,6360,6260,6130,6030,5900,6310,6080,100,1840,500,3940,10,1,20000000,1228,19.68,1.51,12,0.38,312.00,4071.00,11680,20240711,-47.43,4505,20241209,36.29,8510,-27.85,20250114,4715,30.22,20250409,11680,-47.43,20240711,4505,36.29,20241209,5.85,Y,147830,500,100 억,,484097,N,N,39435,N,00,N
+20250513,110822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6160,0,3,0.00,413633800,67063,23.08,6210,6260,6110,8000,4320,6160,6167.84,2.42,0,21531,6360,6260,6130,6030,5900,6310,6080,100,1840,500,3940,10,1,20000000,1232,19.74,1.51,12,0.34,312.00,4071.00,11680,20240711,-47.26,4505,20241209,36.74,8510,-27.61,20250114,4715,30.65,20250409,11680,-47.26,20240711,4505,36.74,20241209,5.85,Y,147830,500,100 억,,484097,N,N,39435,N,00,N
+20250513,100823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6170,10,2,0.16,291244830,47145,16.22,6210,6260,6140,8000,4320,6160,6177.64,2.42,0,16647,6360,6260,6130,6030,5900,6310,6080,100,1840,500,3940,10,1,20000000,1234,19.78,1.52,12,0.24,312.00,4071.00,11680,20240711,-47.17,4505,20241209,36.96,8510,-27.50,20250114,4715,30.86,20250409,11680,-47.17,20240711,4505,36.96,20241209,5.85,Y,147830,500,100 억,,484097,N,N,39435,N,00,N
+20250513,090826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6220,60,2,0.97,99511710,16023,5.51,6210,6260,6180,8000,4320,6160,6210.55,2.42,0,-713,6360,6260,6130,6030,5900,6310,6080,100,1840,500,3940,10,1,20000000,1244,19.94,1.53,12,0.08,312.00,4071.00,11680,20240711,-46.75,4505,20241209,38.07,8510,-26.91,20250114,4715,31.92,20250409,11680,-46.75,20240711,4505,38.07,20241209,5.85,Y,147830,500,100 억,,484097,N,N,39435,N,00,N
 20250512,160806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6160,210,2,3.53,1785294000,290597,280.72,6030,6230,6000,7730,4170,5950,6143.54,2.44,0,-31732,6130,6040,5980,5890,5830,6010,5860,100,1780,500,3800,10,1,20000000,1232,19.74,1.51,12,1.45,312.00,4071.00,11680,20240711,-47.26,4060,20240426,51.72,8510,-27.61,20250114,4715,30.65,20250409,11680,-47.26,20240711,4505,36.74,20241209,5.77,Y,147830,500,100 억,,488188,N,N,39435,N,00,N
 20250512,150815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6170,220,2,3.70,1764167220,287170,277.41,6030,6230,6000,7730,4170,5950,6143.29,2.44,0,-32613,6130,6040,5980,5890,5830,6010,5860,100,1780,500,3800,10,1,20000000,1234,19.78,1.52,12,1.44,312.00,4071.00,11680,20240711,-47.17,4060,20240426,51.97,8510,-27.50,20250114,4715,30.86,20250409,11680,-47.17,20240711,4505,36.96,20241209,5.77,Y,147830,500,100 억,,488188,N,N,19528,N,00,N
 20250512,140813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6120,170,2,2.86,1368403950,222696,215.13,6030,6230,6000,7730,4170,5950,6144.72,2.44,0,4062,6130,6040,5980,5890,5830,6010,5860,100,1780,500,3800,10,1,20000000,1224,19.62,1.50,12,1.11,312.00,4071.00,11680,20240711,-47.60,4060,20240426,50.74,8510,-28.08,20250114,4715,29.80,20250409,11680,-47.60,20240711,4505,35.85,20241209,5.77,Y,147830,500,100 억,,488188,N,N,19528,N,00,N
diff --git a/148150/price/prices-20250501.csv b/148150/price/prices-20250501.csv
index 101e335e039e..a0ad9242d0de 100644
--- a/148150/price/prices-20250501.csv
+++ b/148150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160809,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7210,-60,5,-0.83,1371095845,188270,145.73,7400,7430,7110,9450,5090,7270,7282.66,8.62,0,-3302,7430,7350,7200,7120,6970,7390,7160,179,2180,500,5230,10,1,35860429,2586,8.66,1.44,12,0.53,833.00,5023.00,13280,20240517,-45.71,5150,20240923,40.00,9950,-27.54,20250226,5700,26.49,20250409,13280,-45.71,20240517,5150,40.00,20240923,4.04,Y,148150,500,179 억,,3092656,N,N,11796,N,00,N
+20250513,150819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7220,-50,5,-0.69,1020548225,139370,107.88,7400,7430,7220,9450,5090,7270,7322.58,8.62,0,-17723,7430,7350,7200,7120,6970,7390,7160,179,2180,500,5230,10,1,35860429,2589,8.67,1.44,12,0.39,833.00,5023.00,13280,20240517,-45.63,5150,20240923,40.19,9950,-27.44,20250226,5700,26.67,20250409,13280,-45.63,20240517,5150,40.19,20240923,4.04,Y,148150,500,179 억,,3092656,N,N,193,N,00,N
+20250513,140819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7280,10,2,0.14,827830755,112934,87.41,7400,7430,7260,9450,5090,7270,7330.22,8.62,0,-11856,7430,7350,7200,7120,6970,7390,7160,179,2180,500,5230,10,1,35860429,2611,8.74,1.45,12,0.31,833.00,5023.00,13280,20240517,-45.18,5150,20240923,41.36,9950,-26.83,20250226,5700,27.72,20250409,13280,-45.18,20240517,5150,41.36,20240923,4.04,Y,148150,500,179 억,,3092656,N,N,193,N,00,N
+20250513,130821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7290,20,2,0.28,684898795,93297,72.22,7400,7430,7260,9450,5090,7270,7341.06,8.62,0,-4400,7430,7350,7200,7120,6970,7390,7160,179,2180,500,5230,10,1,35860429,2614,8.75,1.45,12,0.26,833.00,5023.00,13280,20240517,-45.11,5150,20240923,41.55,9950,-26.73,20250226,5700,27.89,20250409,13280,-45.11,20240517,5150,41.55,20240923,4.04,Y,148150,500,179 억,,3092656,N,N,193,N,00,N
+20250513,120824,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7370,100,2,1.38,552845025,75245,58.24,7400,7430,7260,9450,5090,7270,7347.27,8.62,0,-363,7430,7350,7200,7120,6970,7390,7160,179,2180,500,5230,10,1,35860429,2643,8.85,1.47,12,0.21,833.00,5023.00,13280,20240517,-44.50,5150,20240923,43.11,9950,-25.93,20250226,5700,29.30,20250409,13280,-44.50,20240517,5150,43.11,20240923,4.04,Y,148150,500,179 억,,3092656,N,N,193,N,00,N
+20250513,110822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7410,140,2,1.93,447564755,60976,47.20,7400,7430,7260,9450,5090,7270,7340.02,8.62,0,2662,7430,7350,7200,7120,6970,7390,7160,179,2180,500,5230,10,1,35860429,2657,8.90,1.48,12,0.17,833.00,5023.00,13280,20240517,-44.20,5150,20240923,43.88,9950,-25.53,20250226,5700,30.00,20250409,13280,-44.20,20240517,5150,43.88,20240923,4.04,Y,148150,500,179 억,,3092656,N,N,193,N,00,N
+20250513,100823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7280,10,2,0.14,281408120,38488,29.79,7400,7420,7260,9450,5090,7270,7311.58,8.62,0,-4380,7430,7350,7200,7120,6970,7390,7160,179,2180,500,5230,10,1,35860429,2611,8.74,1.45,12,0.11,833.00,5023.00,13280,20240517,-45.18,5150,20240923,41.36,9950,-26.83,20250226,5700,27.72,20250409,13280,-45.18,20240517,5150,41.36,20240923,4.04,Y,148150,500,179 억,,3092656,N,N,193,N,00,N
+20250513,090826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7410,140,2,1.93,87201690,11864,9.18,7400,7410,7310,9450,5090,7270,7350.11,8.62,0,913,7430,7350,7200,7120,6970,7390,7160,179,2180,500,5230,10,1,35860429,2657,8.90,1.48,12,0.03,833.00,5023.00,13280,20240517,-44.20,5150,20240923,43.88,9950,-25.53,20250226,5700,30.00,20250409,13280,-44.20,20240517,5150,43.88,20240923,4.04,Y,148150,500,179 억,,3092656,N,N,193,N,00,N
 20250512,160806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7270,170,2,2.39,931100765,129193,59.73,7100,7280,7050,9230,4970,7100,7207.05,8.43,0,57351,7480,7290,7110,6920,6740,7200,6830,179,2130,500,5110,10,1,35860429,2607,8.73,1.45,12,0.36,833.00,5023.00,13280,20240517,-45.26,5150,20240923,41.17,9950,-26.93,20250226,5700,27.54,20250409,13280,-45.26,20240517,5150,41.17,20240923,4.08,Y,148150,500,179 억,,3022319,N,N,193,N,00,N
 20250512,150815,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7250,150,2,2.11,870084295,120797,55.85,7100,7280,7050,9230,4970,7100,7202.86,8.43,0,52059,7480,7290,7110,6920,6740,7200,6830,179,2130,500,5110,10,1,35860429,2600,8.70,1.44,12,0.34,833.00,5023.00,13280,20240517,-45.41,5150,20240923,40.78,9950,-27.14,20250226,5700,27.19,20250409,13280,-45.41,20240517,5150,40.78,20240923,4.08,Y,148150,500,179 억,,3022319,N,N,24485,N,00,N
 20250512,140813,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7260,160,2,2.25,780250625,108421,50.13,7100,7270,7050,9230,4970,7100,7196.49,8.43,0,49408,7480,7290,7110,6920,6740,7200,6830,179,2130,500,5110,10,1,35860429,2603,8.72,1.45,12,0.30,833.00,5023.00,13280,20240517,-45.33,5150,20240923,40.97,9950,-27.04,20250226,5700,27.37,20250409,13280,-45.33,20240517,5150,40.97,20240923,4.08,Y,148150,500,179 억,,3022319,N,N,24485,N,00,N
diff --git a/148250/price/prices-20250501.csv b/148250/price/prices-20250501.csv
index 19e80cdb0c01..4e4d924fb8c1 100644
--- a/148250/price/prices-20250501.csv
+++ b/148250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7280,30,2,0.41,207752370,28821,40.12,7360,7370,7000,9420,5080,7250,7208.37,2.83,0,-1212,7850,7550,7270,6970,6690,7410,6830,49,2170,500,4640,10,1,9446672,688,-31.24,1.47,12,0.31,-233.00,4952.00,9470,20250326,-23.13,3330,20241210,118.62,9470,-23.13,20250326,3435,111.94,20250103,9470,-23.13,20250326,3330,118.62,20241210,0.12,Y,148250,500,48 억,,267329,N,N,943,N,00,N
+20250513,150819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7280,30,2,0.41,195641910,27145,37.78,7360,7370,7000,9420,5080,7250,7207.29,2.83,0,-247,7850,7550,7270,6970,6690,7410,6830,49,2170,500,4640,10,1,9446672,688,-31.24,1.47,12,0.29,-233.00,4952.00,9470,20250326,-23.13,3330,20241210,118.62,9470,-23.13,20250326,3435,111.94,20250103,9470,-23.13,20250326,3330,118.62,20241210,0.12,Y,148250,500,48 억,,267329,N,N,2165,N,00,N
+20250513,140820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,-50,5,-0.69,171720280,23809,33.14,7360,7370,7000,9420,5080,7250,7212.41,2.83,0,-512,7850,7550,7270,6970,6690,7410,6830,49,2170,500,4640,10,1,9446672,680,-30.90,1.45,12,0.25,-233.00,4952.00,9470,20250326,-23.97,3330,20241210,116.22,9470,-23.97,20250326,3435,109.61,20250103,9470,-23.97,20250326,3330,116.22,20241210,0.12,Y,148250,500,48 억,,267329,N,N,2165,N,00,N
+20250513,130821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7280,30,2,0.41,119177780,16481,22.94,7360,7370,7000,9420,5080,7250,7231.22,2.83,0,-1200,7850,7550,7270,6970,6690,7410,6830,49,2170,500,4640,10,1,9446672,688,-31.24,1.47,12,0.17,-233.00,4952.00,9470,20250326,-23.13,3330,20241210,118.62,9470,-23.13,20250326,3435,111.94,20250103,9470,-23.13,20250326,3330,118.62,20241210,0.12,Y,148250,500,48 억,,267329,N,N,2165,N,00,N
+20250513,120825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7180,-70,5,-0.97,106769940,14771,20.56,7360,7370,7000,9420,5080,7250,7228.35,2.83,0,-1258,7850,7550,7270,6970,6690,7410,6830,49,2170,500,4640,10,1,9446672,678,-30.82,1.45,12,0.16,-233.00,4952.00,9470,20250326,-24.18,3330,20241210,115.62,9470,-24.18,20250326,3435,109.02,20250103,9470,-24.18,20250326,3330,115.62,20241210,0.12,Y,148250,500,48 억,,267329,N,N,2165,N,00,N
+20250513,110822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7280,30,2,0.41,71304400,9873,13.74,7360,7370,7000,9420,5080,7250,7222.16,2.83,0,-2032,7850,7550,7270,6970,6690,7410,6830,49,2170,500,4640,10,1,9446672,688,-31.24,1.47,12,0.10,-233.00,4952.00,9470,20250326,-23.13,3330,20241210,118.62,9470,-23.13,20250326,3435,111.94,20250103,9470,-23.13,20250326,3330,118.62,20241210,0.12,Y,148250,500,48 억,,267329,N,N,2165,N,00,N
+20250513,100824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7290,40,2,0.55,45631800,6331,8.81,7360,7370,7000,9420,5080,7250,7207.68,2.83,0,-1111,7850,7550,7270,6970,6690,7410,6830,49,2170,500,4640,10,1,9446672,689,-31.29,1.47,12,0.07,-233.00,4952.00,9470,20250326,-23.02,3330,20241210,118.92,9470,-23.02,20250326,3435,112.23,20250103,9470,-23.02,20250326,3330,118.92,20241210,0.12,Y,148250,500,48 억,,267329,N,N,2165,N,00,N
+20250513,090826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7310,60,2,0.83,7808500,1075,1.50,7360,7370,7180,9420,5080,7250,7263.72,2.83,0,-773,7850,7550,7270,6970,6690,7410,6830,49,2170,500,4640,10,1,9446672,691,-31.37,1.48,12,0.01,-233.00,4952.00,9470,20250326,-22.81,3330,20241210,119.52,9470,-22.81,20250326,3435,112.81,20250103,9470,-22.81,20250326,3330,119.52,20241210,0.12,Y,148250,500,48 억,,267329,N,N,2165,N,00,N
 20250512,160806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,-330,5,-4.35,517786270,71841,92.40,7550,7570,6990,9850,5310,7580,7207.33,3.02,0,-16118,7913,7746,7493,7326,7073,7620,7200,49,2270,500,4850,10,1,9446672,685,-31.12,1.46,12,0.76,-233.00,4952.00,9470,20250326,-23.44,3330,20241210,117.72,9470,-23.44,20250326,3435,111.06,20250103,9470,-23.44,20250326,3330,117.72,20241210,0.12,Y,148250,500,48 억,,285624,N,N,2165,N,00,N
 20250512,150815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,-150,5,-1.98,469248330,65150,83.80,7550,7570,6990,9850,5310,7580,7202.58,3.02,0,-14197,7913,7746,7493,7326,7073,7620,7200,49,2270,500,4850,10,1,9446672,702,-31.89,1.50,12,0.69,-233.00,4952.00,9470,20250326,-21.54,3330,20241210,123.12,9470,-21.54,20250326,3435,116.30,20250103,9470,-21.54,20250326,3330,123.12,20241210,0.12,Y,148250,500,48 억,,285624,N,N,1112,N,00,N
 20250512,140813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,-150,5,-1.98,442171350,61483,79.08,7550,7570,6990,9850,5310,7580,7191.77,3.02,0,-12088,7913,7746,7493,7326,7073,7620,7200,49,2270,500,4850,10,1,9446672,702,-31.89,1.50,12,0.65,-233.00,4952.00,9470,20250326,-21.54,3330,20241210,123.12,9470,-21.54,20250326,3435,116.30,20250103,9470,-21.54,20250326,3330,123.12,20241210,0.12,Y,148250,500,48 억,,285624,N,N,1112,N,00,N
diff --git a/148780/price/prices-20250501.csv b/148780/price/prices-20250501.csv
index d277f40325cb..96704f3ba532 100644
--- a/148780/price/prices-20250501.csv
+++ b/148780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160809,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1792,203,2,12.78,67860167297,35930329,258.76,1700,2065,1673,2065,1113,1589,1888.73,2.11,0,-511555,1738,1663,1514,1439,1290,1701,1477,157,476,500,1080,1,1,31445725,564,-94.32,4.77,12,114.26,-19.00,376.00,2065,20250513,-13.22,897,20241209,99.78,2065,-13.22,20250513,915,95.85,20250331,2065,-13.22,20250513,897,99.78,20241209,0.32,Y,148780,500,157 억,,663056,N,N,20903,N,00,N
+20250513,150819,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1887,298,2,18.75,65883986986,34844619,250.94,1700,2065,1673,2065,1113,1589,1890.79,2.11,0,-519296,1738,1663,1514,1439,1290,1701,1477,157,476,500,1080,1,1,31445725,593,-99.32,5.02,12,110.81,-19.00,376.00,2065,20250513,-8.62,897,20241209,110.37,2065,-8.62,20250513,915,106.23,20250331,2065,-8.62,20250513,897,110.37,20241209,0.32,Y,148780,500,157 억,,663056,N,N,1511,N,00,N
+20250513,140820,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1847,258,2,16.24,55514736646,29469251,212.23,1700,2065,1673,2065,1113,1589,1883.82,2.11,0,-536815,1738,1663,1514,1439,1290,1701,1477,157,476,500,1080,1,1,31445725,581,-97.21,4.91,12,93.71,-19.00,376.00,2065,20250513,-10.56,897,20241209,105.91,2065,-10.56,20250513,915,101.86,20250331,2065,-10.56,20250513,897,105.91,20241209,0.32,Y,148780,500,157 억,,663056,N,N,1511,N,00,N
+20250513,130821,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1902,313,2,19.70,51569118269,27335868,196.86,1700,2065,1673,2065,1113,1589,1886.50,2.11,0,-533162,1738,1663,1514,1439,1290,1701,1477,157,476,500,1080,1,1,31445725,598,-100.11,5.06,12,86.93,-19.00,376.00,2065,20250513,-7.89,897,20241209,112.04,2065,-7.89,20250513,915,107.87,20250331,2065,-7.89,20250513,897,112.04,20241209,0.32,Y,148780,500,157 억,,663056,N,N,1511,N,00,N
+20250513,120825,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1813,224,2,14.10,41855730008,22199376,159.87,1700,2065,1673,2065,1113,1589,1885.45,2.11,0,-527896,1738,1663,1514,1439,1290,1701,1477,157,476,500,1080,1,1,31445725,570,-95.42,4.82,12,70.60,-19.00,376.00,2065,20250513,-12.20,897,20241209,102.12,2065,-12.20,20250513,915,98.14,20250331,2065,-12.20,20250513,897,102.12,20241209,0.32,Y,148780,500,157 억,,663056,N,N,1511,N,00,N
+20250513,110822,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1806,217,2,13.66,37703951627,19901578,143.32,1700,2065,1673,2065,1113,1589,1894.52,2.11,0,-416283,1738,1663,1514,1439,1290,1701,1477,157,476,500,1080,1,1,31445725,568,-95.05,4.80,12,63.29,-19.00,376.00,2065,20250513,-12.54,897,20241209,101.34,2065,-12.54,20250513,915,97.38,20250331,2065,-12.54,20250513,897,101.34,20241209,0.32,Y,148780,500,157 억,,663056,N,N,1511,N,00,N
+20250513,100824,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1739,150,2,9.44,30758846762,15971612,115.02,1700,2065,1700,2065,1113,1589,1925.84,2.11,0,-264669,1738,1663,1514,1439,1290,1701,1477,157,476,500,1080,1,1,31445725,547,-91.53,4.62,12,50.79,-19.00,376.00,2065,20250513,-15.79,897,20241209,93.87,2065,-15.79,20250513,915,90.05,20250331,2065,-15.79,20250513,897,93.87,20241209,0.32,Y,148780,500,157 억,,663056,N,N,1511,N,00,N
+20250513,090827,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,2065,476,1,29.96,11168508540,5729294,41.26,1700,2065,1700,2065,1113,1589,1949.37,2.11,0,-306811,1738,1663,1514,1439,1290,1701,1477,157,476,500,1080,5,1,31445725,649,-108.68,5.49,12,18.22,-19.00,376.00,2065,20250513,0.00,897,20241209,130.21,2065,0.00,20250513,915,125.68,20250331,2065,0.00,20250513,897,130.21,20241209,0.32,Y,148780,500,157 억,,663056,N,N,1511,N,00,N
 20250512,160806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1589,366,1,29.93,20992177285,13881462,4032.51,1404,1589,1365,1589,857,1223,1512.47,1.34,0,244336,1263,1242,1214,1193,1165,1229,1180,157,366,500,830,1,1,31445725,500,-83.63,4.23,12,44.14,-19.00,376.00,1817,20240516,-12.55,897,20241209,77.15,1641,-3.17,20250423,915,73.66,20250331,1817,-12.55,20240516,897,77.15,20241209,0.32,Y,148780,500,157 억,,420810,N,N,1511,N,00,N
 20250512,150815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1589,366,1,29.93,20983264584,13875853,4030.88,1404,1589,1365,1589,857,1223,1512.44,1.34,0,245772,1263,1242,1214,1193,1165,1229,1180,157,366,500,830,1,1,31445725,500,-83.63,4.23,12,44.13,-19.00,376.00,1817,20240516,-12.55,897,20241209,77.15,1641,-3.17,20250423,915,73.66,20250331,1817,-12.55,20240516,897,77.15,20241209,0.32,Y,148780,500,157 억,,420810,N,N,0,N,00,N
 20250512,140813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1589,366,1,29.93,20960707140,13861657,4026.75,1404,1589,1365,1589,857,1223,1512.36,1.34,0,245772,1263,1242,1214,1193,1165,1229,1180,157,366,500,830,1,1,31445725,500,-83.63,4.23,12,44.08,-19.00,376.00,1817,20240516,-12.55,897,20241209,77.15,1641,-3.17,20250423,915,73.66,20250331,1817,-12.55,20240516,897,77.15,20241209,0.32,Y,148780,500,157 억,,420810,N,N,0,N,00,N
diff --git a/148930/price/prices-20250501.csv b/148930/price/prices-20250501.csv
index 33e5e16894a0..b0d0cb4a5a81 100644
--- a/148930/price/prices-20250501.csv
+++ b/148930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3990,20,2,0.50,13306144,3372,88.32,3970,3990,3925,5160,2780,3970,3946.06,1.10,0,-488,4090,4030,3940,3880,3790,4060,3910,51,1190,500,2620,5,1,10175213,406,15.59,0.63,12,0.03,256.00,6325.00,6750,20240430,-40.89,3000,20241209,33.00,4795,-16.79,20250224,3455,15.48,20250102,6500,-38.62,20240514,3000,33.00,20241209,2.34,Y,148930,500,50 억,,111730,N,N,0,N,00,N
+20250513,150819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3985,15,2,0.38,12688010,3217,84.26,3970,3990,3925,5160,2780,3970,3944.05,1.10,0,-480,4090,4030,3940,3880,3790,4060,3910,51,1190,500,2620,5,1,10175213,405,15.57,0.63,12,0.03,256.00,6325.00,6750,20240430,-40.96,3000,20241209,32.83,4795,-16.89,20250224,3455,15.34,20250102,6500,-38.69,20240514,3000,32.83,20241209,2.34,Y,148930,500,50 억,,111730,N,N,0,N,00,N
+20250513,140820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3980,10,2,0.25,11659405,2959,77.50,3970,3990,3925,5160,2780,3970,3940.32,1.10,0,-475,4090,4030,3940,3880,3790,4060,3910,51,1190,500,2620,5,1,10175213,405,15.55,0.63,12,0.03,256.00,6325.00,6750,20240430,-41.04,3000,20241209,32.67,4795,-17.00,20250224,3455,15.20,20250102,6500,-38.77,20240514,3000,32.67,20241209,2.34,Y,148930,500,50 억,,111730,N,N,0,N,00,N
+20250513,130821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3990,20,2,0.50,11572115,2937,76.93,3970,3990,3925,5160,2780,3970,3940.11,1.10,0,-458,4090,4030,3940,3880,3790,4060,3910,51,1190,500,2620,5,1,10175213,406,15.59,0.63,12,0.03,256.00,6325.00,6750,20240430,-40.89,3000,20241209,33.00,4795,-16.79,20250224,3455,15.48,20250102,6500,-38.62,20240514,3000,33.00,20241209,2.34,Y,148930,500,50 억,,111730,N,N,0,N,00,N
+20250513,120825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3930,-40,5,-1.01,6731070,1708,44.74,3970,3970,3925,5160,2780,3970,3940.91,1.10,0,-788,4090,4030,3940,3880,3790,4060,3910,51,1190,500,2620,5,1,10175213,400,15.35,0.62,12,0.02,256.00,6325.00,6750,20240430,-41.78,3000,20241209,31.00,4795,-18.04,20250224,3455,13.75,20250102,6500,-39.54,20240514,3000,31.00,20241209,2.34,Y,148930,500,50 억,,111730,N,N,0,N,00,N
+20250513,110823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3935,-35,5,-0.88,5318455,1349,35.33,3970,3970,3925,5160,2780,3970,3942.52,1.10,0,-625,4090,4030,3940,3880,3790,4060,3910,51,1190,500,2620,5,1,10175213,400,15.37,0.62,12,0.01,256.00,6325.00,6750,20240430,-41.70,3000,20241209,31.17,4795,-17.94,20250224,3455,13.89,20250102,6500,-39.46,20240514,3000,31.17,20241209,2.34,Y,148930,500,50 억,,111730,N,N,0,N,00,N
+20250513,100824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3945,-25,5,-0.63,3609600,915,23.97,3970,3970,3925,5160,2780,3970,3944.92,1.10,0,-503,4090,4030,3940,3880,3790,4060,3910,51,1190,500,2620,5,1,10175213,401,15.41,0.62,12,0.01,256.00,6325.00,6750,20240430,-41.56,3000,20241209,31.50,4795,-17.73,20250224,3455,14.18,20250102,6500,-39.31,20240514,3000,31.50,20241209,2.34,Y,148930,500,50 억,,111730,N,N,0,N,00,N
+20250513,090827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3955,-15,5,-0.38,197745,50,1.31,3970,3970,3950,5160,2780,3970,3954.90,1.10,0,-38,4090,4030,3940,3880,3790,4060,3910,51,1190,500,2620,5,1,10175213,402,15.45,0.63,12,0.00,256.00,6325.00,6750,20240430,-41.41,3000,20241209,31.83,4795,-17.52,20250224,3455,14.47,20250102,6500,-39.15,20240514,3000,31.83,20241209,2.34,Y,148930,500,50 억,,111730,N,N,0,N,00,N
 20250512,160807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3970,80,2,2.06,15012615,3818,49.78,3870,4000,3850,5050,2725,3890,3932.06,1.11,0,-308,3976,3932,3881,3837,3786,3955,3860,51,1160,500,2560,5,1,10175213,404,15.51,0.63,12,0.04,256.00,6325.00,6750,20240430,-41.19,3000,20241209,32.33,4795,-17.21,20250224,3455,14.91,20250102,6500,-38.92,20240514,3000,32.33,20241209,2.41,Y,148930,500,50 억,,112910,N,N,8,N,00,N
 20250512,150816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3960,70,2,1.80,13067980,3327,43.38,3870,4000,3850,5050,2725,3890,3927.86,1.11,0,-327,3976,3932,3881,3837,3786,3955,3860,51,1160,500,2560,5,1,10175213,403,15.47,0.63,12,0.03,256.00,6325.00,6750,20240430,-41.33,3000,20241209,32.00,4795,-17.41,20250224,3455,14.62,20250102,6500,-39.08,20240514,3000,32.00,20241209,2.41,Y,148930,500,50 억,,112910,N,N,8,N,00,N
 20250512,140814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3940,50,2,1.29,12472675,3176,41.41,3870,4000,3850,5050,2725,3890,3927.16,1.11,0,-216,3976,3932,3881,3837,3786,3955,3860,51,1160,500,2560,5,1,10175213,401,15.39,0.62,12,0.03,256.00,6325.00,6750,20240430,-41.63,3000,20241209,31.33,4795,-17.83,20250224,3455,14.04,20250102,6500,-39.38,20240514,3000,31.33,20241209,2.41,Y,148930,500,50 억,,112910,N,N,8,N,00,N
diff --git a/149010/price/prices-20250501.csv b/149010/price/prices-20250501.csv
index 7bf966f6475c..1ede44cb8658 100644
--- a/149010/price/prices-20250501.csv
+++ b/149010/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160810,57,100.00,KONEX,,,N,N,N,N, ,N,6190,-210,5,-3.28,6697610,1154,4274.07,6400,6400,5650,7360,5440,6400,5803.82,0.00,0,0,6666,6532,6466,6332,6266,6500,6300,16,960,500,3960,10,1,3120000,193,9.24,1.38,12,0.04,670.00,4477.00,8500,20240814,-27.18,4505,20241230,37.40,8200,-24.51,20250224,4700,31.70,20250123,8500,-27.18,20240814,4505,37.40,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
+20250513,150820,57,100.00,KONEX,,,N,N,N,N, ,N,6190,-210,5,-3.28,6697610,1154,4274.07,6400,6400,5650,7360,5440,6400,5803.82,0.00,0,0,6666,6532,6466,6332,6266,6500,6300,16,960,500,3960,10,1,3120000,193,9.24,1.38,12,0.04,670.00,4477.00,8500,20240814,-27.18,4505,20241230,37.40,8200,-24.51,20250224,4700,31.70,20250123,8500,-27.18,20240814,4505,37.40,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
+20250513,140820,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-200,5,-3.12,6691420,1153,4270.37,6400,6400,5650,7360,5440,6400,5803.49,0.00,0,0,6666,6532,6466,6332,6266,6500,6300,16,960,500,3960,10,1,3120000,193,9.25,1.38,12,0.04,670.00,4477.00,8500,20240814,-27.06,4505,20241230,37.62,8200,-24.39,20250224,4700,31.91,20250123,8500,-27.06,20240814,4505,37.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
+20250513,130822,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-200,5,-3.12,6691420,1153,4270.37,6400,6400,5650,7360,5440,6400,5803.49,0.00,0,0,6666,6532,6466,6332,6266,6500,6300,16,960,500,3960,10,1,3120000,193,9.25,1.38,12,0.04,670.00,4477.00,8500,20240814,-27.06,4505,20241230,37.62,8200,-24.39,20250224,4700,31.91,20250123,8500,-27.06,20240814,4505,37.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
+20250513,120825,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-200,5,-3.12,6691420,1153,4270.37,6400,6400,5650,7360,5440,6400,5803.49,0.00,0,0,6666,6532,6466,6332,6266,6500,6300,16,960,500,3960,10,1,3120000,193,9.25,1.38,12,0.04,670.00,4477.00,8500,20240814,-27.06,4505,20241230,37.62,8200,-24.39,20250224,4700,31.91,20250123,8500,-27.06,20240814,4505,37.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
+20250513,110823,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-200,5,-3.12,6071800,1050,3888.89,6400,6400,5650,7360,5440,6400,5782.67,0.00,0,0,6666,6532,6466,6332,6266,6500,6300,16,960,500,3960,10,1,3120000,193,9.25,1.38,12,0.03,670.00,4477.00,8500,20240814,-27.06,4505,20241230,37.62,8200,-24.39,20250224,4700,31.91,20250123,8500,-27.06,20240814,4505,37.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
+20250513,100824,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-200,5,-3.12,223600,36,133.33,6400,6400,6200,7360,5440,6400,6211.11,0.00,0,0,6666,6532,6466,6332,6266,6500,6300,16,960,500,3960,10,1,3120000,193,9.25,1.38,12,0.00,670.00,4477.00,8500,20240814,-27.06,4505,20241230,37.62,8200,-24.39,20250224,4700,31.91,20250123,8500,-27.06,20240814,4505,37.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
+20250513,090827,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6666,6532,6466,6332,6266,6500,6300,16,960,500,3960,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
 20250512,160807,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,176200,27,54.00,6600,6600,6400,7360,5440,6400,6525.93,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,16,960,500,3960,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
 20250512,150816,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,176200,27,54.00,6600,6600,6400,7360,5440,6400,6525.93,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,16,960,500,3960,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
 20250512,140814,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,176200,27,54.00,6600,6600,6400,7360,5440,6400,6525.93,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,16,960,500,3960,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
diff --git a/149300/price/prices-20250501.csv b/149300/price/prices-20250501.csv
index 03fb73de0fd0..faca507b3976 100644
--- a/149300/price/prices-20250501.csv
+++ b/149300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160810,54,100.00,KONEX,신저가,,N,N,N,N, ,N,170,-30,4,-15.00,9301240,54106,89.19,200,200,170,230,170,200,171.91,0.00,0,0,246,222,211,187,176,217,182,227,30,500,120,1,1,45486252,77,-2.39,2.05,12,0.12,-71.00,83.00,499,20240531,-65.93,170,20250513,0.00,385,-55.84,20250210,170,0.00,20250513,499,-65.93,20240531,170,0.00,20250513,0.00,Y,149300,500,227 억,,0,N,N,0,N,01,N
+20250513,150820,54,100.00,KONEX,신저가,,N,N,N,N, ,N,170,-30,4,-15.00,9301240,54106,89.19,200,200,170,230,170,200,171.91,0.00,0,0,246,222,211,187,176,217,182,227,30,500,120,1,1,45486252,77,-2.39,2.05,12,0.12,-71.00,83.00,499,20240531,-65.93,170,20250513,0.00,385,-55.84,20250210,170,0.00,20250513,499,-65.93,20240531,170,0.00,20250513,0.00,Y,149300,500,227 억,,0,N,N,0,N,01,N
+20250513,140821,54,100.00,KONEX,신저가,,N,N,N,N, ,N,170,-30,4,-15.00,8935060,51952,85.64,200,200,170,230,170,200,171.99,0.00,0,0,246,222,211,187,176,217,182,227,30,500,120,1,1,45486252,77,-2.39,2.05,12,0.11,-71.00,83.00,499,20240531,-65.93,170,20250513,0.00,385,-55.84,20250210,170,0.00,20250513,499,-65.93,20240531,170,0.00,20250513,0.00,Y,149300,500,227 억,,0,N,N,0,N,01,N
+20250513,130822,54,100.00,KONEX,신저가,,N,N,N,N, ,N,170,-30,4,-15.00,4152110,23817,39.26,200,200,170,230,170,200,174.33,0.00,0,0,246,222,211,187,176,217,182,227,30,500,120,1,1,45486252,77,-2.39,2.05,12,0.05,-71.00,83.00,499,20240531,-65.93,170,20250513,0.00,385,-55.84,20250210,170,0.00,20250513,499,-65.93,20240531,170,0.00,20250513,0.00,Y,149300,500,227 억,,0,N,N,0,N,01,N
+20250513,120826,54,100.00,KONEX,신저가,,N,N,N,N, ,N,170,-30,4,-15.00,4151430,23813,39.25,200,200,170,230,170,200,174.33,0.00,0,0,246,222,211,187,176,217,182,227,30,500,120,1,1,45486252,77,-2.39,2.05,12,0.05,-71.00,83.00,499,20240531,-65.93,170,20250513,0.00,385,-55.84,20250210,170,0.00,20250513,499,-65.93,20240531,170,0.00,20250513,0.00,Y,149300,500,227 억,,0,N,N,0,N,01,N
+20250513,110823,54,100.00,KONEX,신저가,,N,N,N,N, ,N,170,-30,4,-15.00,4151430,23813,39.25,200,200,170,230,170,200,174.33,0.00,0,0,246,222,211,187,176,217,182,227,30,500,120,1,1,45486252,77,-2.39,2.05,12,0.05,-71.00,83.00,499,20240531,-65.93,170,20250513,0.00,385,-55.84,20250210,170,0.00,20250513,499,-65.93,20240531,170,0.00,20250513,0.00,Y,149300,500,227 억,,0,N,N,0,N,01,N
+20250513,100825,54,100.00,KONEX,신저가,,N,N,N,N, ,N,170,-30,4,-15.00,4151430,23813,39.25,200,200,170,230,170,200,174.33,0.00,0,0,246,222,211,187,176,217,182,227,30,500,120,1,1,45486252,77,-2.39,2.05,12,0.05,-71.00,83.00,499,20240531,-65.93,170,20250513,0.00,385,-55.84,20250210,170,0.00,20250513,499,-65.93,20240531,170,0.00,20250513,0.00,Y,149300,500,227 억,,0,N,N,0,N,01,N
+20250513,090828,54,100.00,KONEX,신저가,,N,N,N,N, ,N,200,0,3,0.00,200400,1002,1.65,200,200,200,230,170,200,200.00,0.00,0,0,246,222,211,187,176,217,182,227,30,500,120,1,1,45486252,91,-2.82,2.41,12,0.00,-71.00,83.00,499,20240531,-59.92,200,20250513,0.00,385,-48.05,20250210,200,0.00,20250513,499,-59.92,20240531,200,0.00,20250513,0.00,Y,149300,500,227 억,,0,N,N,0,N,01,N
 20250512,160807,54,100.00,KONEX,신저가,,N,N,N,N, ,N,200,-35,4,-14.89,12242910,60664,73.98,235,235,200,270,200,235,201.82,0.00,0,0,314,274,252,212,190,263,201,227,35,500,140,1,1,45486252,91,-2.82,2.41,12,0.13,-71.00,83.00,499,20240531,-59.92,200,20250512,0.00,385,-48.05,20250210,200,0.00,20250512,499,-59.92,20240531,200,0.00,20250512,0.00,Y,149300,500,227 억,,0,N,N,0,N,01,N
 20250512,150816,54,100.00,KONEX,신저가,,N,N,N,N, ,N,200,-35,4,-14.89,12242910,60664,73.98,235,235,200,270,200,235,201.82,0.00,0,0,314,274,252,212,190,263,201,227,35,500,140,1,1,45486252,91,-2.82,2.41,12,0.13,-71.00,83.00,499,20240531,-59.92,200,20250512,0.00,385,-48.05,20250210,200,0.00,20250512,499,-59.92,20240531,200,0.00,20250512,0.00,Y,149300,500,227 억,,0,N,N,0,N,01,N
 20250512,140814,54,100.00,KONEX,신저가,,N,N,N,N, ,N,200,-35,4,-14.89,12122310,60061,73.25,235,235,200,270,200,235,201.83,0.00,0,0,314,274,252,212,190,263,201,227,35,500,140,1,1,45486252,91,-2.82,2.41,12,0.13,-71.00,83.00,499,20240531,-59.92,200,20250512,0.00,385,-48.05,20250210,200,0.00,20250512,499,-59.92,20240531,200,0.00,20250512,0.00,Y,149300,500,227 억,,0,N,N,0,N,01,N
diff --git a/149950/price/prices-20250501.csv b/149950/price/prices-20250501.csv
index 3ed521ad49b9..b0b0d7b6f707 100644
--- a/149950/price/prices-20250501.csv
+++ b/149950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,50,2,0.58,50853835,5911,47.55,8600,8660,8530,11180,6020,8600,8603.19,1.12,0,261,8740,8670,8530,8460,8320,8705,8495,82,2580,500,5840,10,1,15607500,1350,15.18,0.83,12,0.04,570.00,10382.00,17640,20240701,-50.96,6860,20241209,26.09,9780,-11.55,20250227,7480,15.64,20250409,17640,-50.96,20240701,6860,26.09,20241209,0.40,Y,149950,500,81 억,,174673,N,N,397,N,00,N
+20250513,150820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,50,2,0.58,45837305,5331,42.88,8600,8660,8530,11180,6020,8600,8598.26,1.12,0,353,8740,8670,8530,8460,8320,8705,8495,82,2580,500,5840,10,1,15607500,1350,15.18,0.83,12,0.03,570.00,10382.00,17640,20240701,-50.96,6860,20241209,26.09,9780,-11.55,20250227,7480,15.64,20250409,17640,-50.96,20240701,6860,26.09,20241209,0.40,Y,149950,500,81 억,,174673,N,N,795,N,00,N
+20250513,140821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8620,20,2,0.23,39454165,4592,36.94,8600,8660,8530,11180,6020,8600,8591.93,1.12,0,-132,8740,8670,8530,8460,8320,8705,8495,82,2580,500,5840,10,1,15607500,1345,15.12,0.83,12,0.03,570.00,10382.00,17640,20240701,-51.13,6860,20241209,25.66,9780,-11.86,20250227,7480,15.24,20250409,17640,-51.13,20240701,6860,25.66,20241209,0.40,Y,149950,500,81 억,,174673,N,N,795,N,00,N
+20250513,130822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8610,10,2,0.12,30118375,3507,28.21,8600,8660,8530,11180,6020,8600,8588.07,1.12,0,-213,8740,8670,8530,8460,8320,8705,8495,82,2580,500,5840,10,1,15607500,1344,15.11,0.83,12,0.02,570.00,10382.00,17640,20240701,-51.19,6860,20241209,25.51,9780,-11.96,20250227,7480,15.11,20250409,17640,-51.19,20240701,6860,25.51,20241209,0.40,Y,149950,500,81 억,,174673,N,N,795,N,00,N
+20250513,120826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8620,20,2,0.23,26944165,3138,25.24,8600,8660,8530,11180,6020,8600,8586.41,1.12,0,-241,8740,8670,8530,8460,8320,8705,8495,82,2580,500,5840,10,1,15607500,1345,15.12,0.83,12,0.02,570.00,10382.00,17640,20240701,-51.13,6860,20241209,25.66,9780,-11.86,20250227,7480,15.24,20250409,17640,-51.13,20240701,6860,25.66,20241209,0.40,Y,149950,500,81 억,,174673,N,N,795,N,00,N
+20250513,110823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8640,40,2,0.47,18006655,2097,16.87,8600,8660,8530,11180,6020,8600,8586.86,1.12,0,-205,8740,8670,8530,8460,8320,8705,8495,82,2580,500,5840,10,1,15607500,1348,15.16,0.83,12,0.01,570.00,10382.00,17640,20240701,-51.02,6860,20241209,25.95,9780,-11.66,20250227,7480,15.51,20250409,17640,-51.02,20240701,6860,25.95,20241209,0.40,Y,149950,500,81 억,,174673,N,N,795,N,00,N
+20250513,100825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,-20,5,-0.23,10316075,1200,9.65,8600,8660,8530,11180,6020,8600,8596.73,1.12,0,-154,8740,8670,8530,8460,8320,8705,8495,82,2580,500,5840,10,1,15607500,1339,15.05,0.83,12,0.01,570.00,10382.00,17640,20240701,-51.36,6860,20241209,25.07,9780,-12.27,20250227,7480,14.71,20250409,17640,-51.36,20240701,6860,25.07,20241209,0.40,Y,149950,500,81 억,,174673,N,N,795,N,00,N
+20250513,090828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,50,2,0.58,3804220,441,3.55,8600,8660,8530,11180,6020,8600,8626.35,1.12,0,-116,8740,8670,8530,8460,8320,8705,8495,82,2580,500,5840,10,1,15607500,1350,15.18,0.83,12,0.00,570.00,10382.00,17640,20240701,-50.96,6860,20241209,26.09,9780,-11.55,20250227,7480,15.64,20250409,17640,-50.96,20240701,6860,26.09,20241209,0.40,Y,149950,500,81 억,,174673,N,N,795,N,00,N
 20250512,160807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,160,2,1.90,105742590,12432,163.06,8440,8600,8390,10970,5910,8440,8505.21,1.12,0,5,8566,8502,8376,8312,8186,8535,8345,82,2530,500,5730,10,1,15607500,1342,15.09,0.83,12,0.08,570.00,10382.00,17640,20240701,-51.25,6860,20241209,25.36,9780,-12.07,20250227,7480,14.97,20250409,17640,-51.25,20240701,6860,25.36,20241209,0.43,Y,149950,500,81 억,,174714,N,N,795,N,00,N
 20250512,150816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,80,2,0.95,64365340,7586,99.50,8440,8550,8390,10970,5910,8440,8484.75,1.12,0,-418,8566,8502,8376,8312,8186,8535,8345,82,2530,500,5730,10,1,15607500,1330,14.95,0.82,12,0.05,570.00,10382.00,17640,20240701,-51.70,6860,20241209,24.20,9780,-12.88,20250227,7480,13.90,20250409,17640,-51.70,20240701,6860,24.20,20241209,0.43,Y,149950,500,81 억,,174714,N,N,406,N,00,N
 20250512,140814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,90,2,1.07,58615760,6910,90.63,8440,8550,8390,10970,5910,8440,8482.74,1.12,0,-482,8566,8502,8376,8312,8186,8535,8345,82,2530,500,5730,10,1,15607500,1331,14.96,0.82,12,0.04,570.00,10382.00,17640,20240701,-51.64,6860,20241209,24.34,9780,-12.78,20250227,7480,14.04,20250409,17640,-51.64,20240701,6860,24.34,20241209,0.43,Y,149950,500,81 억,,174714,N,N,406,N,00,N
diff --git a/149980/price/prices-20250501.csv b/149980/price/prices-20250501.csv
index 47e83b2a3110..a1a0b943ac25 100644
--- a/149980/price/prices-20250501.csv
+++ b/149980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160810,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.50,Y,149980,100,18 억,,257953,N,N,0,N,00,N
+20250513,150821,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.50,Y,149980,100,18 억,,257953,N,N,0,N,00,N
+20250513,140821,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.50,Y,149980,100,18 억,,257953,N,N,0,N,00,N
+20250513,130822,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.50,Y,149980,100,18 억,,257953,N,N,0,N,00,N
+20250513,120826,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.50,Y,149980,100,18 억,,257953,N,N,0,N,00,N
+20250513,110824,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.50,Y,149980,100,18 억,,257953,N,N,0,N,00,N
+20250513,100825,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.50,Y,149980,100,18 억,,257953,N,N,0,N,00,N
+20250513,090828,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.50,Y,149980,100,18 억,,257953,N,N,0,N,00,N
 20250512,160808,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.60,Y,149980,100,18 억,,257953,N,N,0,N,00,N
 20250512,150817,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.60,Y,149980,100,18 억,,257953,N,N,0,N,00,N
 20250512,140815,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.60,Y,149980,100,18 억,,257953,N,N,0,N,00,N
diff --git a/150840/price/prices-20250501.csv b/150840/price/prices-20250501.csv
index 2886d53cbcb8..fee0de25e2a7 100644
--- a/150840/price/prices-20250501.csv
+++ b/150840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160811,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.81,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240429,0.00,5850,20240429,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240513,5850,0.00,20240513,0.00,Y,150840,100,42 억,,348169,N,N,0,N,00,N
+20250513,150821,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.81,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240429,0.00,5850,20240429,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240513,5850,0.00,20240513,0.00,Y,150840,100,42 억,,348169,N,N,0,N,00,N
+20250513,140822,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.81,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240429,0.00,5850,20240429,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240513,5850,0.00,20240513,0.00,Y,150840,100,42 억,,348169,N,N,0,N,00,N
+20250513,130823,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.81,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240429,0.00,5850,20240429,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240513,5850,0.00,20240513,0.00,Y,150840,100,42 억,,348169,N,N,0,N,00,N
+20250513,120826,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.81,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240429,0.00,5850,20240429,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240513,5850,0.00,20240513,0.00,Y,150840,100,42 억,,348169,N,N,0,N,00,N
+20250513,110824,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.81,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240429,0.00,5850,20240429,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240513,5850,0.00,20240513,0.00,Y,150840,100,42 억,,348169,N,N,0,N,00,N
+20250513,100826,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.81,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240429,0.00,5850,20240429,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240513,5850,0.00,20240513,0.00,Y,150840,100,42 억,,348169,N,N,0,N,00,N
+20250513,090828,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.81,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240429,0.00,5850,20240429,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240513,5850,0.00,20240513,0.00,Y,150840,100,42 억,,348169,N,N,0,N,00,N
 20250512,160808,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.81,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240426,0.00,5850,20240426,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240513,5850,0.00,20240513,0.00,Y,150840,100,42 억,,348169,N,N,0,N,00,N
 20250512,150817,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.81,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240426,0.00,5850,20240426,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240513,5850,0.00,20240513,0.00,Y,150840,100,42 억,,348169,N,N,0,N,00,N
 20250512,140815,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.81,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240426,0.00,5850,20240426,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240513,5850,0.00,20240513,0.00,Y,150840,100,42 억,,348169,N,N,0,N,00,N
diff --git a/150900/price/prices-20250501.csv b/150900/price/prices-20250501.csv
index 0beee19c0970..a484616ad6ab 100644
--- a/150900/price/prices-20250501.csv
+++ b/150900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-10,5,-0.20,174365670,34423,85.41,5060,5120,5000,6640,3580,5110,5065.38,13.83,0,7294,5203,5156,5073,5026,4943,5180,5050,58,1530,500,3160,10,1,11685422,596,13.28,1.54,12,0.29,384.00,3303.00,7800,20240828,-34.62,4110,20241115,24.09,5630,-9.41,20250402,4150,22.89,20250409,7800,-34.62,20240828,4110,24.09,20241115,2.24,Y,150900,500,58 억,,1616488,N,N,211,N,00,N
+20250513,150821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5090,-20,5,-0.39,164782460,32539,80.74,5060,5120,5000,6640,3580,5110,5064.15,13.83,0,6784,5203,5156,5073,5026,4943,5180,5050,58,1530,500,3160,10,1,11685422,595,13.26,1.54,12,0.28,384.00,3303.00,7800,20240828,-34.74,4110,20241115,23.84,5630,-9.59,20250402,4150,22.65,20250409,7800,-34.74,20240828,4110,23.84,20241115,2.24,Y,150900,500,58 억,,1616488,N,N,252,N,00,N
+20250513,140822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5090,-20,5,-0.39,124280700,24570,60.96,5060,5110,5000,6640,3580,5110,5058.23,13.83,0,3528,5203,5156,5073,5026,4943,5180,5050,58,1530,500,3160,10,1,11685422,595,13.26,1.54,12,0.21,384.00,3303.00,7800,20240828,-34.74,4110,20241115,23.84,5630,-9.59,20250402,4150,22.65,20250409,7800,-34.74,20240828,4110,23.84,20241115,2.24,Y,150900,500,58 억,,1616488,N,N,252,N,00,N
+20250513,130823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-10,5,-0.20,114968190,22738,56.42,5060,5110,5000,6640,3580,5110,5056.21,13.83,0,4276,5203,5156,5073,5026,4943,5180,5050,58,1530,500,3160,10,1,11685422,596,13.28,1.54,12,0.19,384.00,3303.00,7800,20240828,-34.62,4110,20241115,24.09,5630,-9.41,20250402,4150,22.89,20250409,7800,-34.62,20240828,4110,24.09,20241115,2.24,Y,150900,500,58 억,,1616488,N,N,252,N,00,N
+20250513,120827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,-40,5,-0.78,94147430,18650,46.28,5060,5110,5000,6640,3580,5110,5048.12,13.83,0,3923,5203,5156,5073,5026,4943,5180,5050,58,1530,500,3160,10,1,11685422,592,13.20,1.53,12,0.16,384.00,3303.00,7800,20240828,-35.00,4110,20241115,23.36,5630,-9.95,20250402,4150,22.17,20250409,7800,-35.00,20240828,4110,23.36,20241115,2.24,Y,150900,500,58 억,,1616488,N,N,252,N,00,N
+20250513,110824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,-60,5,-1.17,74655370,14795,36.71,5060,5110,5000,6640,3580,5110,5045.99,13.83,0,4288,5203,5156,5073,5026,4943,5180,5050,58,1530,500,3160,10,1,11685422,590,13.15,1.53,12,0.13,384.00,3303.00,7800,20240828,-35.26,4110,20241115,22.87,5630,-10.30,20250402,4150,21.69,20250409,7800,-35.26,20240828,4110,22.87,20241115,2.24,Y,150900,500,58 억,,1616488,N,N,252,N,00,N
+20250513,100826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,-50,5,-0.98,36513310,7214,17.90,5060,5110,5000,6640,3580,5110,5061.45,13.83,0,1807,5203,5156,5073,5026,4943,5180,5050,58,1530,500,3160,10,1,11685422,591,13.18,1.53,12,0.06,384.00,3303.00,7800,20240828,-35.13,4110,20241115,23.11,5630,-10.12,20250402,4150,21.93,20250409,7800,-35.13,20240828,4110,23.11,20241115,2.24,Y,150900,500,58 억,,1616488,N,N,252,N,00,N
+20250513,090829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,-70,5,-1.37,7056280,1397,3.47,5060,5100,5000,6640,3580,5110,5051.02,13.83,0,18,5203,5156,5073,5026,4943,5180,5050,58,1530,500,3160,10,1,11685422,589,13.12,1.53,12,0.01,384.00,3303.00,7800,20240828,-35.38,4110,20241115,22.63,5630,-10.48,20250402,4150,21.45,20250409,7800,-35.38,20240828,4110,22.63,20241115,2.24,Y,150900,500,58 억,,1616488,N,N,252,N,00,N
 20250512,160808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,40,2,0.79,201573520,39945,84.21,5040,5120,4990,6590,3550,5070,5046.28,13.75,0,8241,5226,5147,5071,4992,4916,5110,4955,58,1520,500,3140,10,1,11685422,597,13.31,1.55,12,0.34,384.00,3303.00,7800,20240828,-34.49,4110,20241115,24.33,5630,-9.24,20250402,4150,23.13,20250409,7800,-34.49,20240828,4110,24.33,20241115,2.22,Y,150900,500,58 억,,1606315,N,N,252,N,00,N
 20250512,150817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,-10,5,-0.20,162525840,32270,68.03,5040,5080,4990,6590,3550,5070,5036.44,13.75,0,9575,5226,5147,5071,4992,4916,5110,4955,58,1520,500,3140,10,1,11685422,591,13.18,1.53,12,0.28,384.00,3303.00,7800,20240828,-35.13,4110,20241115,23.11,5630,-10.12,20250402,4150,21.93,20250409,7800,-35.13,20240828,4110,23.11,20241115,2.22,Y,150900,500,58 억,,1606315,N,N,1461,N,00,N
 20250512,140815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,-10,5,-0.20,130231280,25864,54.53,5040,5080,4990,6590,3550,5070,5035.23,13.75,0,9930,5226,5147,5071,4992,4916,5110,4955,58,1520,500,3140,10,1,11685422,591,13.18,1.53,12,0.22,384.00,3303.00,7800,20240828,-35.13,4110,20241115,23.11,5630,-10.12,20250402,4150,21.93,20250409,7800,-35.13,20240828,4110,23.11,20241115,2.22,Y,150900,500,58 억,,1606315,N,N,1461,N,00,N
diff --git a/151860/price/prices-20250501.csv b/151860/price/prices-20250501.csv
index 7d7f217dadd8..4e14cceaa19e 100644
--- a/151860/price/prices-20250501.csv
+++ b/151860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160811,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,5690,50,2,0.89,489838430,86032,129.65,5650,5740,5640,7330,3950,5640,5693.68,3.80,0,-4743,5760,5700,5600,5540,5440,5730,5570,269,1690,500,3940,10,1,47603002,2709,3.48,0.20,12,0.18,1636.00,27986.00,9290,20240430,-38.75,4310,20241209,32.02,5880,-3.23,20250226,4460,27.58,20250409,9000,-36.78,20240516,4310,32.02,20241209,2.40,Y,151860,500,268 억,,1809418,N,N,6394,N,00,N
+20250513,150821,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,5660,20,2,0.35,462498620,81220,122.40,5650,5740,5640,7330,3950,5640,5694.39,3.80,0,-5192,5760,5700,5600,5540,5440,5730,5570,269,1690,500,3940,10,1,47603002,2694,3.46,0.20,12,0.17,1636.00,27986.00,9290,20240430,-39.07,4310,20241209,31.32,5880,-3.74,20250226,4460,26.91,20250409,9000,-37.11,20240516,4310,31.32,20241209,2.40,Y,151860,500,268 억,,1809418,N,N,6329,N,00,N
+20250513,140822,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,5650,10,2,0.18,434802200,76327,115.02,5650,5740,5640,7330,3950,5640,5696.57,3.80,0,-3377,5760,5700,5600,5540,5440,5730,5570,269,1690,500,3940,10,1,47603002,2690,3.45,0.20,12,0.16,1636.00,27986.00,9290,20240430,-39.18,4310,20241209,31.09,5880,-3.91,20250226,4460,26.68,20250409,9000,-37.22,20240516,4310,31.09,20241209,2.40,Y,151860,500,268 억,,1809418,N,N,6329,N,00,N
+20250513,130823,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,5680,40,2,0.71,332360790,58315,87.88,5650,5740,5650,7330,3950,5640,5699.40,3.80,0,3843,5760,5700,5600,5540,5440,5730,5570,269,1690,500,3940,10,1,47603002,2704,3.47,0.20,12,0.12,1636.00,27986.00,9290,20240430,-38.86,4310,20241209,31.79,5880,-3.40,20250226,4460,27.35,20250409,9000,-36.89,20240516,4310,31.79,20241209,2.40,Y,151860,500,268 억,,1809418,N,N,6329,N,00,N
+20250513,120827,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,5700,60,2,1.06,296559600,52022,78.40,5650,5740,5650,7330,3950,5640,5700.66,3.80,0,3971,5760,5700,5600,5540,5440,5730,5570,269,1690,500,3940,10,1,47603002,2713,3.48,0.20,12,0.11,1636.00,27986.00,9290,20240430,-38.64,4310,20241209,32.25,5880,-3.06,20250226,4460,27.80,20250409,9000,-36.67,20240516,4310,32.25,20241209,2.40,Y,151860,500,268 억,,1809418,N,N,6329,N,00,N
+20250513,110824,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,5730,90,2,1.60,255929400,44888,67.65,5650,5740,5650,7330,3950,5640,5701.51,3.80,0,2884,5760,5700,5600,5540,5440,5730,5570,269,1690,500,3940,10,1,47603002,2728,3.50,0.20,12,0.09,1636.00,27986.00,9290,20240430,-38.32,4310,20241209,32.95,5880,-2.55,20250226,4460,28.48,20250409,9000,-36.33,20240516,4310,32.95,20241209,2.40,Y,151860,500,268 억,,1809418,N,N,6329,N,00,N
+20250513,100826,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,5710,70,2,1.24,169304770,29723,44.79,5650,5740,5650,7330,3950,5640,5696.09,3.80,0,-2120,5760,5700,5600,5540,5440,5730,5570,269,1690,500,3940,10,1,47603002,2718,3.49,0.20,12,0.06,1636.00,27986.00,9290,20240430,-38.54,4310,20241209,32.48,5880,-2.89,20250226,4460,28.03,20250409,9000,-36.56,20240516,4310,32.48,20241209,2.40,Y,151860,500,268 억,,1809418,N,N,6329,N,00,N
+20250513,090829,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,5730,90,2,1.60,33352120,5838,8.80,5650,5740,5650,7330,3950,5640,5712.94,3.80,0,829,5760,5700,5600,5540,5440,5730,5570,269,1690,500,3940,10,1,47603002,2728,3.50,0.20,12,0.01,1636.00,27986.00,9290,20240430,-38.32,4310,20241209,32.95,5880,-2.55,20250226,4460,28.48,20250409,9000,-36.33,20240516,4310,32.95,20241209,2.40,Y,151860,500,268 억,,1809418,N,N,6329,N,00,N
 20250512,160808,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,5640,110,2,1.99,370981325,66321,83.48,5530,5660,5500,7180,3880,5530,5593.68,3.77,0,18164,5790,5660,5580,5450,5370,5620,5410,269,1650,500,3870,10,1,47603002,2685,3.45,0.20,12,0.14,1636.00,27986.00,9290,20240430,-39.29,4310,20241209,30.86,5880,-4.08,20250226,4460,26.46,20250409,9000,-37.33,20240516,4310,30.86,20241209,2.41,Y,151860,500,268 억,,1793644,N,N,6329,N,00,N
 20250512,150818,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,5640,110,2,1.99,360495255,64461,81.14,5530,5660,5500,7180,3880,5530,5592.46,3.77,0,17955,5790,5660,5580,5450,5370,5620,5410,269,1650,500,3870,10,1,47603002,2685,3.45,0.20,12,0.14,1636.00,27986.00,9290,20240430,-39.29,4310,20241209,30.86,5880,-4.08,20250226,4460,26.46,20250409,9000,-37.33,20240516,4310,30.86,20241209,2.41,Y,151860,500,268 억,,1793644,N,N,1834,N,00,N
 20250512,140815,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,5630,100,2,1.81,286017795,51270,64.54,5530,5650,5500,7180,3880,5530,5578.66,3.77,0,14898,5790,5660,5580,5450,5370,5620,5410,269,1650,500,3870,10,1,47603002,2680,3.44,0.20,12,0.11,1636.00,27986.00,9290,20240430,-39.40,4310,20241209,30.63,5880,-4.25,20250226,4460,26.23,20250409,9000,-37.44,20240516,4310,30.63,20241209,2.41,Y,151860,500,268 억,,1793644,N,N,1834,N,00,N
diff --git a/151910/price/prices-20250501.csv b/151910/price/prices-20250501.csv
index 1b4f101ab39c..2f01a90b1a42 100644
--- a/151910/price/prices-20250501.csv
+++ b/151910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160811,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240429,0.00,640,20240429,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240513,640,0.00,20240513,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N
+20250513,150822,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240429,0.00,640,20240429,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240513,640,0.00,20240513,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N
+20250513,140822,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240429,0.00,640,20240429,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240513,640,0.00,20240513,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N
+20250513,130824,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240429,0.00,640,20240429,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240513,640,0.00,20240513,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N
+20250513,120827,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240429,0.00,640,20240429,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240513,640,0.00,20240513,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N
+20250513,110825,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240429,0.00,640,20240429,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240513,640,0.00,20240513,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N
+20250513,100826,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240429,0.00,640,20240429,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240513,640,0.00,20240513,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N
+20250513,090829,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240429,0.00,640,20240429,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240513,640,0.00,20240513,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N
 20250512,160809,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240426,0.00,640,20240426,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240513,640,0.00,20240513,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N
 20250512,150818,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240426,0.00,640,20240426,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240513,640,0.00,20240513,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N
 20250512,140816,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240426,0.00,640,20240426,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240513,640,0.00,20240513,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N
diff --git a/152550/price/prices-20250501.csv b/152550/price/prices-20250501.csv
index d97f56925fa5..9952c3a3fe55 100644
--- a/152550/price/prices-20250501.csv
+++ b/152550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160812,57,100.00,KOSPI,, ,N,N,N,N, ,N,260,-3,5,-1.14,189687509,726401,149.85,264,264,260,341,185,263,261.14,0.14,0,0,265,263,262,260,259,265,262,3501,78,0,160,1,1,70020000,182,0.00,0.00,12,1.04,0.00,0.00,649,20240607,-59.94,203,20241209,28.08,474,-45.15,20250204,253,2.77,20250407,649,-59.94,20240607,203,28.08,20241209,0.00,Y,152550,0,3501 억,,97397,N,N,0,N,00,N
+20250513,150822,57,100.00,KOSPI,, ,N,N,N,N, ,N,262,-1,5,-0.38,184526435,706569,145.76,264,264,260,341,185,263,261.16,0.14,0,0,265,263,262,260,259,265,262,3501,78,0,160,1,1,70020000,183,0.00,0.00,12,1.01,0.00,0.00,649,20240607,-59.63,203,20241209,29.06,474,-44.73,20250204,253,3.56,20250407,649,-59.63,20240607,203,29.06,20241209,0.00,Y,152550,0,3501 억,,97397,N,N,0,N,00,N
+20250513,140823,57,100.00,KOSPI,, ,N,N,N,N, ,N,263,0,3,0.00,75233238,287291,59.27,264,264,261,341,185,263,261.87,0.14,0,0,265,263,262,260,259,265,262,3501,78,0,160,1,1,70020000,184,0.00,0.00,12,0.41,0.00,0.00,649,20240607,-59.48,203,20241209,29.56,474,-44.51,20250204,253,3.95,20250407,649,-59.48,20240607,203,29.56,20241209,0.00,Y,152550,0,3501 억,,97397,N,N,0,N,00,N
+20250513,130824,57,100.00,KOSPI,, ,N,N,N,N, ,N,262,-1,5,-0.38,66445698,253750,52.35,264,264,261,341,185,263,261.85,0.14,0,0,265,263,262,260,259,265,262,3501,78,0,160,1,1,70020000,183,0.00,0.00,12,0.36,0.00,0.00,649,20240607,-59.63,203,20241209,29.06,474,-44.73,20250204,253,3.56,20250407,649,-59.63,20240607,203,29.06,20241209,0.00,Y,152550,0,3501 억,,97397,N,N,0,N,00,N
+20250513,120827,57,100.00,KOSPI,, ,N,N,N,N, ,N,262,-1,5,-0.38,53670190,204890,42.27,264,264,261,341,185,263,261.95,0.14,0,0,265,263,262,260,259,265,262,3501,78,0,160,1,1,70020000,183,0.00,0.00,12,0.29,0.00,0.00,649,20240607,-59.63,203,20241209,29.06,474,-44.73,20250204,253,3.56,20250407,649,-59.63,20240607,203,29.06,20241209,0.00,Y,152550,0,3501 억,,97397,N,N,0,N,00,N
+20250513,110825,57,100.00,KOSPI,, ,N,N,N,N, ,N,262,-1,5,-0.38,36763142,140369,28.96,264,264,261,341,185,263,261.90,0.14,0,0,265,263,262,260,259,265,262,3501,78,0,160,1,1,70020000,183,0.00,0.00,12,0.20,0.00,0.00,649,20240607,-59.63,203,20241209,29.06,474,-44.73,20250204,253,3.56,20250407,649,-59.63,20240607,203,29.06,20241209,0.00,Y,152550,0,3501 억,,97397,N,N,0,N,00,N
+20250513,100827,57,100.00,KOSPI,, ,N,N,N,N, ,N,262,-1,5,-0.38,24352150,92955,19.18,264,264,261,341,185,263,261.98,0.14,0,0,265,263,262,260,259,265,262,3501,78,0,160,1,1,70020000,183,0.00,0.00,12,0.13,0.00,0.00,649,20240607,-59.63,203,20241209,29.06,474,-44.73,20250204,253,3.56,20250407,649,-59.63,20240607,203,29.06,20241209,0.00,Y,152550,0,3501 억,,97397,N,N,0,N,00,N
+20250513,090829,57,100.00,KOSPI,, ,N,N,N,N, ,N,262,-1,5,-0.38,759318,2884,0.59,264,264,262,341,185,263,263.29,0.14,0,0,265,263,262,260,259,265,262,3501,78,0,160,1,1,70020000,183,0.00,0.00,12,0.00,0.00,0.00,649,20240607,-59.63,203,20241209,29.06,474,-44.73,20250204,253,3.56,20250407,649,-59.63,20240607,203,29.06,20241209,0.00,Y,152550,0,3501 억,,97397,N,N,0,N,00,N
 20250512,160809,57,100.00,KOSPI,, ,N,N,N,N, ,N,263,0,3,0.00,126562861,481955,88.63,262,264,261,341,185,263,262.60,0.18,0,0,267,264,263,260,259,264,260,3501,78,0,160,1,1,70020000,184,0.00,0.00,12,0.69,0.00,0.00,649,20240607,-59.48,203,20241209,29.56,474,-44.51,20250204,253,3.95,20250407,649,-59.48,20240607,203,29.56,20241209,0.00,Y,152550,0,3501 억,,125945,N,N,0,N,00,N
 20250512,150818,57,100.00,KOSPI,, ,N,N,N,N, ,N,263,0,3,0.00,112679381,429116,78.91,262,264,261,341,185,263,262.58,0.18,0,0,267,264,263,260,259,264,260,3501,78,0,160,1,1,70020000,184,0.00,0.00,12,0.61,0.00,0.00,649,20240607,-59.48,203,20241209,29.56,474,-44.51,20250204,253,3.95,20250407,649,-59.48,20240607,203,29.56,20241209,0.00,Y,152550,0,3501 억,,125945,N,N,0,N,00,N
 20250512,140816,57,100.00,KOSPI,, ,N,N,N,N, ,N,264,1,2,0.38,92539504,352350,64.80,262,264,261,341,185,263,262.64,0.18,0,0,267,264,263,260,259,264,260,3501,78,0,160,1,1,70020000,185,0.00,0.00,12,0.50,0.00,0.00,649,20240607,-59.32,203,20241209,30.05,474,-44.30,20250204,253,4.35,20250407,649,-59.32,20240607,203,30.05,20241209,0.00,Y,152550,0,3501 억,,125945,N,N,0,N,00,N
diff --git a/153460/price/prices-20250501.csv b/153460/price/prices-20250501.csv
index 96105ea15827..9a8d4db57965 100644
--- a/153460/price/prices-20250501.csv
+++ b/153460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,0,3,0.00,6702400,940,47.84,7140,7210,7060,9280,5000,7140,7130.21,0.00,0,0,7240,7190,7100,7050,6960,7215,7075,33,2140,500,4990,10,1,6530014,466,36.24,1.39,12,0.01,197.00,5126.00,7500,20240716,-4.80,5850,20240906,22.05,7300,-2.19,20250325,6130,16.48,20250107,7500,-4.80,20240716,5850,22.05,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
+20250513,150822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,0,3,0.00,4338930,609,30.99,7140,7210,7060,9280,5000,7140,7124.68,0.00,0,5,7240,7190,7100,7050,6960,7215,7075,33,2140,500,4990,10,1,6530014,466,36.24,1.39,12,0.01,197.00,5126.00,7500,20240716,-4.80,5850,20240906,22.05,7300,-2.19,20250325,6130,16.48,20250107,7500,-4.80,20240716,5850,22.05,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
+20250513,140823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,0,3,0.00,2839590,399,20.31,7140,7210,7060,9280,5000,7140,7116.77,0.00,0,6,7240,7190,7100,7050,6960,7215,7075,33,2140,500,4990,10,1,6530014,466,36.24,1.39,12,0.01,197.00,5126.00,7500,20240716,-4.80,5850,20240906,22.05,7300,-2.19,20250325,6130,16.48,20250107,7500,-4.80,20240716,5850,22.05,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
+20250513,130824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,10,2,0.14,2789770,392,19.95,7140,7210,7060,9280,5000,7140,7116.76,0.00,0,6,7240,7190,7100,7050,6960,7215,7075,33,2140,500,4990,10,1,6530014,467,36.29,1.39,12,0.01,197.00,5126.00,7500,20240716,-4.67,5850,20240906,22.22,7300,-2.05,20250325,6130,16.64,20250107,7500,-4.67,20240716,5850,22.22,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
+20250513,120828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,0,3,0.00,2031920,286,14.55,7140,7210,7060,9280,5000,7140,7104.62,0.00,0,6,7240,7190,7100,7050,6960,7215,7075,33,2140,500,4990,10,1,6530014,466,36.24,1.39,12,0.00,197.00,5126.00,7500,20240716,-4.80,5850,20240906,22.05,7300,-2.19,20250325,6130,16.48,20250107,7500,-4.80,20240716,5850,22.05,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
+20250513,110825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,-80,5,-1.12,1810820,255,12.98,7140,7210,7060,9280,5000,7140,7101.25,0.00,0,16,7240,7190,7100,7050,6960,7215,7075,33,2140,500,4990,10,1,6530014,461,35.84,1.38,12,0.00,197.00,5126.00,7500,20240716,-5.87,5850,20240906,20.68,7300,-3.29,20250325,6130,15.17,20250107,7500,-5.87,20240716,5850,20.68,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
+20250513,100827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,10,2,0.14,701970,98,4.99,7140,7210,7140,9280,5000,7140,7162.96,0.00,0,0,7240,7190,7100,7050,6960,7215,7075,33,2140,500,4990,10,1,6530014,467,36.29,1.39,12,0.00,197.00,5126.00,7500,20240716,-4.67,5850,20240906,22.22,7300,-2.05,20250325,6130,16.64,20250107,7500,-4.67,20240716,5850,22.22,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
+20250513,090830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7160,20,2,0.28,694820,97,4.94,7140,7210,7140,9280,5000,7140,7163.09,0.00,0,0,7240,7190,7100,7050,6960,7215,7075,33,2140,500,4990,10,1,6530014,468,36.35,1.40,12,0.00,197.00,5126.00,7500,20240716,-4.53,5850,20240906,22.39,7300,-1.92,20250325,6130,16.80,20250107,7500,-4.53,20240716,5850,22.39,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
 20250512,160809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,10,2,0.14,13983070,1965,243.19,7130,7150,7010,9260,5000,7130,7116.07,0.00,0,-3,7270,7200,7110,7040,6950,7155,6995,33,2130,500,4990,10,1,6530014,466,36.24,1.39,12,0.03,197.00,5126.00,7500,20240716,-4.80,5850,20240906,22.05,7300,-2.19,20250325,6130,16.48,20250107,7500,-4.80,20240716,5850,22.05,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N
 20250512,150818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,-10,5,-0.14,7462740,1051,130.07,7130,7150,7010,9260,5000,7130,7100.61,0.00,0,-2,7270,7200,7110,7040,6950,7155,6995,33,2130,500,4990,10,1,6530014,465,36.14,1.39,12,0.02,197.00,5126.00,7500,20240716,-5.07,5850,20240906,21.71,7300,-2.47,20250325,6130,16.15,20250107,7500,-5.07,20240716,5850,21.71,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N
 20250512,140816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,-40,5,-0.56,6865680,967,119.68,7130,7150,7010,9260,5000,7130,7099.98,0.00,0,1,7270,7200,7110,7040,6950,7155,6995,33,2130,500,4990,10,1,6530014,463,35.99,1.38,12,0.01,197.00,5126.00,7500,20240716,-5.47,5850,20240906,21.20,7300,-2.88,20250325,6130,15.66,20250107,7500,-5.47,20240716,5850,21.20,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N
diff --git a/153490/price/prices-20250501.csv b/153490/price/prices-20250501.csv
index 38cf73b721d9..573740c61ea9 100644
--- a/153490/price/prices-20250501.csv
+++ b/153490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,-6,5,-0.89,13247737,19728,27.30,678,679,667,876,472,674,671.52,2.28,0,-6686,684,678,671,665,658,682,669,257,202,500,450,1,1,51480000,344,6.24,0.37,12,0.04,107.00,1789.00,1070,20240521,-37.57,595,20241209,12.27,854,-21.78,20250206,634,5.36,20250407,1070,-37.57,20240521,595,12.27,20241209,0.53,Y,153490,500,257 억,,1175480,N,N,0,N,00,N
+20250513,150822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,-4,5,-0.59,10601530,15764,21.81,678,679,669,876,472,674,672.52,2.28,0,-6508,684,678,671,665,658,682,669,257,202,500,450,1,1,51480000,345,6.26,0.37,12,0.03,107.00,1789.00,1070,20240521,-37.38,595,20241209,12.61,854,-21.55,20250206,634,5.68,20250407,1070,-37.38,20240521,595,12.61,20241209,0.53,Y,153490,500,257 억,,1175480,N,N,0,N,00,N
+20250513,140823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,-4,5,-0.59,7646726,11353,15.71,678,679,670,876,472,674,673.54,2.28,0,-3739,684,678,671,665,658,682,669,257,202,500,450,1,1,51480000,345,6.26,0.37,12,0.02,107.00,1789.00,1070,20240521,-37.38,595,20241209,12.61,854,-21.55,20250206,634,5.68,20250407,1070,-37.38,20240521,595,12.61,20241209,0.53,Y,153490,500,257 억,,1175480,N,N,0,N,00,N
+20250513,130824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,671,-3,5,-0.45,5555054,8233,11.39,678,679,670,876,472,674,674.73,2.28,0,-3116,684,678,671,665,658,682,669,257,202,500,450,1,1,51480000,345,6.27,0.38,12,0.02,107.00,1789.00,1070,20240521,-37.29,595,20241209,12.77,854,-21.43,20250206,634,5.84,20250407,1070,-37.29,20240521,595,12.77,20241209,0.53,Y,153490,500,257 억,,1175480,N,N,0,N,00,N
+20250513,120828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,671,-3,5,-0.45,4003664,5924,8.20,678,679,670,876,472,674,675.84,2.28,0,-3112,684,678,671,665,658,682,669,257,202,500,450,1,1,51480000,345,6.27,0.38,12,0.01,107.00,1789.00,1070,20240521,-37.29,595,20241209,12.77,854,-21.43,20250206,634,5.84,20250407,1070,-37.29,20240521,595,12.77,20241209,0.53,Y,153490,500,257 억,,1175480,N,N,0,N,00,N
+20250513,110825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,-2,5,-0.30,3936479,5824,8.06,678,679,670,876,472,674,675.91,2.28,0,-3094,684,678,671,665,658,682,669,257,202,500,450,1,1,51480000,346,6.28,0.38,12,0.01,107.00,1789.00,1070,20240521,-37.20,595,20241209,12.94,854,-21.31,20250206,634,5.99,20250407,1070,-37.20,20240521,595,12.94,20241209,0.53,Y,153490,500,257 억,,1175480,N,N,0,N,00,N
+20250513,100827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,-2,5,-0.30,2979728,4401,6.09,678,679,670,876,472,674,677.06,2.28,0,-2832,684,678,671,665,658,682,669,257,202,500,450,1,1,51480000,346,6.28,0.38,12,0.01,107.00,1789.00,1070,20240521,-37.20,595,20241209,12.94,854,-21.31,20250206,634,5.99,20250407,1070,-37.20,20240521,595,12.94,20241209,0.53,Y,153490,500,257 억,,1175480,N,N,0,N,00,N
+20250513,090830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,674,0,3,0.00,2452954,3619,5.01,678,679,674,876,472,674,677.80,2.28,0,-2876,684,678,671,665,658,682,669,257,202,500,450,1,1,51480000,347,6.30,0.38,12,0.01,107.00,1789.00,1070,20240521,-37.01,595,20241209,13.28,854,-21.08,20250206,634,6.31,20250407,1070,-37.01,20240521,595,13.28,20241209,0.53,Y,153490,500,257 억,,1175480,N,N,0,N,00,N
 20250512,160809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,674,10,2,1.51,48362056,72270,172.19,664,677,664,863,465,664,669.18,2.27,0,6649,674,669,664,659,654,666,656,257,199,500,450,1,1,51480000,347,6.30,0.38,12,0.14,107.00,1789.00,1070,20240521,-37.01,595,20241209,13.28,854,-21.08,20250206,634,6.31,20250407,1070,-37.01,20240521,595,13.28,20241209,0.53,Y,153490,500,257 억,,1168202,N,N,0,N,00,N
 20250512,150819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,673,9,2,1.36,41787326,62494,148.90,664,677,664,863,465,664,668.66,2.27,0,5992,674,669,664,659,654,666,656,257,199,500,450,1,1,51480000,346,6.29,0.38,12,0.12,107.00,1789.00,1070,20240521,-37.10,595,20241209,13.11,854,-21.19,20250206,634,6.15,20250407,1070,-37.10,20240521,595,13.11,20241209,0.53,Y,153490,500,257 억,,1168202,N,N,0,N,00,N
 20250512,140816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,673,9,2,1.36,38335500,57361,136.67,664,677,664,863,465,664,668.32,2.27,0,2791,674,669,664,659,654,666,656,257,199,500,450,1,1,51480000,346,6.29,0.38,12,0.11,107.00,1789.00,1070,20240521,-37.10,595,20241209,13.11,854,-21.19,20250206,634,6.15,20250407,1070,-37.10,20240521,595,13.11,20241209,0.53,Y,153490,500,257 억,,1168202,N,N,0,N,00,N
diff --git a/153710/price/prices-20250501.csv b/153710/price/prices-20250501.csv
index d057c4083c99..35dc80cdff84 100644
--- a/153710/price/prices-20250501.csv
+++ b/153710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,0,3,0.00,15333500,2933,109.44,5240,5300,5180,6810,3670,5240,5227.92,0.29,0,88,5340,5290,5250,5200,5160,5315,5225,73,1570,500,3770,10,1,14669958,769,-32.55,2.81,12,0.02,-161.00,1863.00,7640,20240527,-31.41,4400,20241230,19.09,5860,-10.58,20250226,4585,14.29,20250103,7640,-31.41,20240527,4400,19.09,20241230,0.00,Y,153710,500,73 억,,43120,N,N,4,N,00,N
+20250513,150823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,0,3,0.00,15307300,2928,109.25,5240,5300,5180,6810,3670,5240,5227.90,0.29,0,88,5340,5290,5250,5200,5160,5315,5225,73,1570,500,3770,10,1,14669958,769,-32.55,2.81,12,0.02,-161.00,1863.00,7640,20240527,-31.41,4400,20241230,19.09,5860,-10.58,20250226,4585,14.29,20250103,7640,-31.41,20240527,4400,19.09,20241230,0.00,Y,153710,500,73 억,,43120,N,N,4,N,00,N
+20250513,140823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,0,3,0.00,14730900,2818,105.15,5240,5300,5180,6810,3670,5240,5227.43,0.29,0,88,5340,5290,5250,5200,5160,5315,5225,73,1570,500,3770,10,1,14669958,769,-32.55,2.81,12,0.02,-161.00,1863.00,7640,20240527,-31.41,4400,20241230,19.09,5860,-10.58,20250226,4585,14.29,20250103,7640,-31.41,20240527,4400,19.09,20241230,0.00,Y,153710,500,73 억,,43120,N,N,4,N,00,N
+20250513,130825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,20,2,0.38,9703630,1854,69.18,5240,5300,5180,6810,3670,5240,5233.89,0.29,0,0,5340,5290,5250,5200,5160,5315,5225,73,1570,500,3770,10,1,14669958,772,-32.67,2.82,12,0.01,-161.00,1863.00,7640,20240527,-31.15,4400,20241230,19.55,5860,-10.24,20250226,4585,14.72,20250103,7640,-31.15,20240527,4400,19.55,20241230,0.00,Y,153710,500,73 억,,43120,N,N,4,N,00,N
+20250513,120828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,40,2,0.76,9672120,1848,68.96,5240,5300,5180,6810,3670,5240,5233.83,0.29,0,0,5340,5290,5250,5200,5160,5315,5225,73,1570,500,3770,10,1,14669958,775,-32.80,2.83,12,0.01,-161.00,1863.00,7640,20240527,-30.89,4400,20241230,20.00,5860,-9.90,20250226,4585,15.16,20250103,7640,-30.89,20240527,4400,20.00,20241230,0.00,Y,153710,500,73 억,,43120,N,N,4,N,00,N
+20250513,110826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,-40,5,-0.76,3664090,699,26.08,5240,5300,5180,6810,3670,5240,5241.90,0.29,0,0,5340,5290,5250,5200,5160,5315,5225,73,1570,500,3770,10,1,14669958,763,-32.30,2.79,12,0.00,-161.00,1863.00,7640,20240527,-31.94,4400,20241230,18.18,5860,-11.26,20250226,4585,13.41,20250103,7640,-31.94,20240527,4400,18.18,20241230,0.00,Y,153710,500,73 억,,43120,N,N,4,N,00,N
+20250513,100827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,0,3,0.00,3549410,677,25.26,5240,5300,5180,6810,3670,5240,5242.85,0.29,0,0,5340,5290,5250,5200,5160,5315,5225,73,1570,500,3770,10,1,14669958,769,-32.55,2.81,12,0.00,-161.00,1863.00,7640,20240527,-31.41,4400,20241230,19.09,5860,-10.58,20250226,4585,14.29,20250103,7640,-31.41,20240527,4400,19.09,20241230,0.00,Y,153710,500,73 억,,43120,N,N,4,N,00,N
+20250513,090830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5300,60,2,1.15,1434980,271,10.11,5240,5300,5240,6810,3670,5240,5295.13,0.29,0,0,5340,5290,5250,5200,5160,5315,5225,73,1570,500,3770,10,1,14669958,778,-32.92,2.84,12,0.00,-161.00,1863.00,7640,20240527,-30.63,4400,20241230,20.45,5860,-9.56,20250226,4585,15.59,20250103,7640,-30.63,20240527,4400,20.45,20241230,0.00,Y,153710,500,73 억,,43120,N,N,4,N,00,N
 20250512,160810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,-70,5,-1.32,14035700,2680,51.73,5230,5300,5210,6900,3720,5310,5237.20,0.30,0,0,5436,5372,5276,5212,5116,5405,5245,73,1590,500,3820,10,1,14669958,769,-32.55,2.81,12,0.02,-161.00,1863.00,7640,20240527,-31.41,4400,20241230,19.09,5860,-10.58,20250226,4585,14.29,20250103,7640,-31.41,20240527,4400,19.09,20241230,0.00,Y,153710,500,73 억,,43356,N,N,4,N,00,N
 20250512,150819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,-70,5,-1.32,7310500,1396,26.94,5230,5300,5220,6900,3720,5310,5236.75,0.30,0,455,5436,5372,5276,5212,5116,5405,5245,73,1590,500,3820,10,1,14669958,769,-32.55,2.81,12,0.01,-161.00,1863.00,7640,20240527,-31.41,4400,20241230,19.09,5860,-10.58,20250226,4585,14.29,20250103,7640,-31.41,20240527,4400,19.09,20241230,0.00,Y,153710,500,73 억,,43356,N,N,12,N,00,N
 20250512,140817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,-60,5,-1.13,6725620,1284,24.78,5230,5300,5220,6900,3720,5310,5238.02,0.30,0,455,5436,5372,5276,5212,5116,5405,5245,73,1590,500,3820,10,1,14669958,770,-32.61,2.82,12,0.01,-161.00,1863.00,7640,20240527,-31.28,4400,20241230,19.32,5860,-10.41,20250226,4585,14.50,20250103,7640,-31.28,20240527,4400,19.32,20241230,0.00,Y,153710,500,73 억,,43356,N,N,12,N,00,N
diff --git a/154030/price/prices-20250501.csv b/154030/price/prices-20250501.csv
index 6031349c7331..d500b11ca497 100644
--- a/154030/price/prices-20250501.csv
+++ b/154030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160813,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2190,-5,5,-0.23,178494325,81012,81.96,2250,2255,2180,2850,1540,2195,2203.31,2.22,0,3345,2278,2236,2188,2146,2098,2257,2167,60,655,500,1440,5,1,12061867,264,-41.32,1.15,09,0.67,-53.00,1898.00,3105,20240904,-29.47,1697,20250306,29.05,2985,-26.63,20250328,1697,29.05,20250306,3105,-29.47,20240904,1697,29.05,20250306,0.05,Y,154030,500,60 억,,267711,N,N,0,N,00,N
+20250513,150823,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2195,0,3,0.00,174681705,79275,80.21,2250,2255,2180,2850,1540,2195,2203.49,2.22,0,3801,2278,2236,2188,2146,2098,2257,2167,60,655,500,1440,5,1,12061867,265,-41.42,1.16,09,0.66,-53.00,1898.00,3105,20240904,-29.31,1697,20250306,29.35,2985,-26.47,20250328,1697,29.35,20250306,3105,-29.31,20240904,1697,29.35,20250306,0.05,Y,154030,500,60 억,,267711,N,N,0,N,00,N
+20250513,140824,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2190,-5,5,-0.23,143676820,65107,65.87,2250,2255,2185,2850,1540,2195,2206.78,2.22,0,2625,2278,2236,2188,2146,2098,2257,2167,60,655,500,1440,5,1,12061867,264,-41.32,1.15,09,0.54,-53.00,1898.00,3105,20240904,-29.47,1697,20250306,29.05,2985,-26.63,20250328,1697,29.05,20250306,3105,-29.47,20240904,1697,29.05,20250306,0.05,Y,154030,500,60 억,,267711,N,N,0,N,00,N
+20250513,130825,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2205,10,2,0.46,81207185,36753,37.18,2250,2255,2185,2850,1540,2195,2209.54,2.22,0,-2689,2278,2236,2188,2146,2098,2257,2167,60,655,500,1440,5,1,12061867,266,-41.60,1.16,09,0.30,-53.00,1898.00,3105,20240904,-28.99,1697,20250306,29.94,2985,-26.13,20250328,1697,29.94,20250306,3105,-28.99,20240904,1697,29.94,20250306,0.05,Y,154030,500,60 억,,267711,N,N,0,N,00,N
+20250513,120828,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2215,20,2,0.91,48852735,22175,22.44,2250,2255,2185,2850,1540,2195,2203.05,2.22,0,-326,2278,2236,2188,2146,2098,2257,2167,60,655,500,1440,5,1,12061867,267,-41.79,1.17,09,0.18,-53.00,1898.00,3105,20240904,-28.66,1697,20250306,30.52,2985,-25.80,20250328,1697,30.52,20250306,3105,-28.66,20240904,1697,30.52,20250306,0.05,Y,154030,500,60 억,,267711,N,N,0,N,00,N
+20250513,110826,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2205,10,2,0.46,37601245,17090,17.29,2250,2255,2185,2850,1540,2195,2200.19,2.22,0,591,2278,2236,2188,2146,2098,2257,2167,60,655,500,1440,5,1,12061867,266,-41.60,1.16,09,0.14,-53.00,1898.00,3105,20240904,-28.99,1697,20250306,29.94,2985,-26.13,20250328,1697,29.94,20250306,3105,-28.99,20240904,1697,29.94,20250306,0.05,Y,154030,500,60 억,,267711,N,N,0,N,00,N
+20250513,100828,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2205,10,2,0.46,27339715,12425,12.57,2250,2255,2185,2850,1540,2195,2200.38,2.22,0,716,2278,2236,2188,2146,2098,2257,2167,60,655,500,1440,5,1,12061867,266,-41.60,1.16,09,0.10,-53.00,1898.00,3105,20240904,-28.99,1697,20250306,29.94,2985,-26.13,20250328,1697,29.94,20250306,3105,-28.99,20240904,1697,29.94,20250306,0.05,Y,154030,500,60 억,,267711,N,N,0,N,00,N
+20250513,090830,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2220,25,2,1.14,9251420,4185,4.23,2250,2255,2195,2850,1540,2195,2210.61,2.22,0,531,2278,2236,2188,2146,2098,2257,2167,60,655,500,1440,5,1,12061867,268,-41.89,1.17,09,0.03,-53.00,1898.00,3105,20240904,-28.50,1697,20250306,30.82,2985,-25.63,20250328,1697,30.82,20250306,3105,-28.50,20240904,1697,30.82,20250306,0.05,Y,154030,500,60 억,,267711,N,N,0,N,00,N
 20250512,160810,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2195,50,2,2.33,215634020,98314,145.78,2145,2230,2140,2785,1505,2145,2193.32,2.00,0,28441,2288,2216,2158,2086,2028,2187,2057,60,640,500,1410,5,1,12061867,265,-41.42,1.16,09,0.82,-53.00,1898.00,3105,20240904,-29.31,1697,20250306,29.35,2985,-26.47,20250328,1697,29.35,20250306,3105,-29.31,20240904,1697,29.35,20250306,0.29,Y,154030,500,60 억,,241185,N,N,0,N,00,N
 20250512,150819,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2205,60,2,2.80,211217645,96305,142.80,2145,2230,2140,2785,1505,2145,2193.22,2.00,0,27652,2288,2216,2158,2086,2028,2187,2057,60,640,500,1410,5,1,12061867,266,-41.60,1.16,09,0.80,-53.00,1898.00,3105,20240904,-28.99,1697,20250306,29.94,2985,-26.13,20250328,1697,29.94,20250306,3105,-28.99,20240904,1697,29.94,20250306,0.29,Y,154030,500,60 억,,241185,N,N,0,N,00,N
 20250512,140817,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2205,60,2,2.80,166347360,76005,112.70,2145,2230,2140,2785,1505,2145,2188.64,2.00,0,18284,2288,2216,2158,2086,2028,2187,2057,60,640,500,1410,5,1,12061867,266,-41.60,1.16,09,0.63,-53.00,1898.00,3105,20240904,-28.99,1697,20250306,29.94,2985,-26.13,20250328,1697,29.94,20250306,3105,-28.99,20240904,1697,29.94,20250306,0.29,Y,154030,500,60 억,,241185,N,N,0,N,00,N
diff --git a/154040/price/prices-20250501.csv b/154040/price/prices-20250501.csv
index 3334a45f66b6..21c8ceac786e 100644
--- a/154040/price/prices-20250501.csv
+++ b/154040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1065,-12,5,-1.11,680506433,598294,488.74,1090,1233,1056,1400,754,1077,1137.42,1.55,0,19204,1108,1092,1061,1045,1014,1100,1053,90,323,500,710,1,1,17950094,191,-0.99,0.49,12,3.33,-1076.00,2176.00,1824,20240528,-41.61,918,20250326,16.01,1233,-13.63,20250513,918,16.01,20250326,1824,-41.61,20240528,918,16.01,20250326,0.00,Y,154040,500,89 억,,278783,N,N,0,N,00,N
+20250513,150823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1065,-12,5,-1.11,658660469,577731,471.94,1090,1233,1060,1400,754,1077,1140.08,1.55,0,19723,1108,1092,1061,1045,1014,1100,1053,90,323,500,710,1,1,17950094,191,-0.99,0.49,12,3.22,-1076.00,2176.00,1824,20240528,-41.61,918,20250326,16.01,1233,-13.63,20250513,918,16.01,20250326,1824,-41.61,20240528,918,16.01,20250326,0.00,Y,154040,500,89 억,,278783,N,N,0,N,00,N
+20250513,140824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1065,-12,5,-1.11,654513466,573835,468.76,1090,1233,1060,1400,754,1077,1140.60,1.55,0,20778,1108,1092,1061,1045,1014,1100,1053,90,323,500,710,1,1,17950094,191,-0.99,0.49,12,3.20,-1076.00,2176.00,1824,20240528,-41.61,918,20250326,16.01,1233,-13.63,20250513,918,16.01,20250326,1824,-41.61,20240528,918,16.01,20250326,0.00,Y,154040,500,89 억,,278783,N,N,0,N,00,N
+20250513,130825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1063,-14,5,-1.30,646265077,566069,462.42,1090,1233,1060,1400,754,1077,1141.67,1.55,0,22246,1108,1092,1061,1045,1014,1100,1053,90,323,500,710,1,1,17950094,191,-0.99,0.49,12,3.15,-1076.00,2176.00,1824,20240528,-41.72,918,20250326,15.80,1233,-13.79,20250513,918,15.80,20250326,1824,-41.72,20240528,918,15.80,20250326,0.00,Y,154040,500,89 억,,278783,N,N,0,N,00,N
+20250513,120829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1073,-4,5,-0.37,639347925,559562,457.10,1090,1233,1060,1400,754,1077,1142.59,1.55,0,22399,1108,1092,1061,1045,1014,1100,1053,90,323,500,710,1,1,17950094,193,-1.00,0.49,12,3.12,-1076.00,2176.00,1824,20240528,-41.17,918,20250326,16.88,1233,-12.98,20250513,918,16.88,20250326,1824,-41.17,20240528,918,16.88,20250326,0.00,Y,154040,500,89 억,,278783,N,N,0,N,00,N
+20250513,110826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1065,-12,5,-1.11,637635603,557954,455.79,1090,1233,1060,1400,754,1077,1142.81,1.55,0,22370,1108,1092,1061,1045,1014,1100,1053,90,323,500,710,1,1,17950094,191,-0.99,0.49,12,3.11,-1076.00,2176.00,1824,20240528,-41.61,918,20250326,16.01,1233,-13.63,20250513,918,16.01,20250326,1824,-41.61,20240528,918,16.01,20250326,0.00,Y,154040,500,89 억,,278783,N,N,0,N,00,N
+20250513,100828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1074,-3,5,-0.28,619558640,540965,441.91,1090,1233,1060,1400,754,1077,1145.28,1.55,0,20492,1108,1092,1061,1045,1014,1100,1053,90,323,500,710,1,1,17950094,193,-1.00,0.49,12,3.01,-1076.00,2176.00,1824,20240528,-41.12,918,20250326,16.99,1233,-12.90,20250513,918,16.99,20250326,1824,-41.12,20240528,918,16.99,20250326,0.00,Y,154040,500,89 억,,278783,N,N,0,N,00,N
+20250513,090831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1097,20,2,1.86,412286922,348161,284.41,1090,1233,1090,1400,754,1077,1184.18,1.55,0,20405,1108,1092,1061,1045,1014,1100,1053,90,323,500,710,1,1,17950094,197,-1.02,0.50,12,1.94,-1076.00,2176.00,1824,20240528,-39.86,918,20250326,19.50,1233,-11.03,20250513,918,19.50,20250326,1824,-39.86,20240528,918,19.50,20250326,0.00,Y,154040,500,89 억,,278783,N,N,0,N,00,N
 20250512,160810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1077,47,2,4.56,125857740,119902,412.01,1045,1077,1030,1339,721,1030,1049.67,1.54,0,2412,1072,1051,1036,1015,1000,1061,1025,90,309,500,670,1,1,17950094,193,-1.00,0.49,12,0.67,-1076.00,2176.00,1824,20240528,-40.95,918,20250326,17.32,1156,-6.83,20250102,918,17.32,20250326,1824,-40.95,20240528,918,17.32,20250326,0.00,Y,154040,500,89 억,,276274,N,N,0,N,00,N
 20250512,150819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1067,37,2,3.59,112107821,107051,367.85,1045,1077,1030,1339,721,1030,1047.24,1.54,0,1623,1072,1051,1036,1015,1000,1061,1025,90,309,500,670,1,1,17950094,192,-0.99,0.49,12,0.60,-1076.00,2176.00,1824,20240528,-41.50,918,20250326,16.23,1156,-7.70,20250102,918,16.23,20250326,1824,-41.50,20240528,918,16.23,20250326,0.00,Y,154040,500,89 억,,276274,N,N,0,N,00,N
 20250512,140817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1054,24,2,2.33,94859531,90703,311.67,1045,1077,1030,1339,721,1030,1045.83,1.54,0,1543,1072,1051,1036,1015,1000,1061,1025,90,309,500,670,1,1,17950094,189,-0.98,0.48,12,0.51,-1076.00,2176.00,1824,20240528,-42.21,918,20250326,14.81,1156,-8.82,20250102,918,14.81,20250326,1824,-42.21,20240528,918,14.81,20250326,0.00,Y,154040,500,89 억,,276274,N,N,0,N,00,N
diff --git a/155650/price/prices-20250501.csv b/155650/price/prices-20250501.csv
index cc4ee3a681d0..e594ca86131a 100644
--- a/155650/price/prices-20250501.csv
+++ b/155650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3675,30,2,0.82,69174675,18953,80.41,3605,3695,3605,4735,2555,3645,3649.71,2.66,0,-246,3745,3695,3610,3560,3475,3720,3585,100,1090,500,2550,5,1,19474358,716,10.59,0.57,12,0.10,347.00,6406.00,5310,20240530,-30.79,2850,20241209,28.95,3725,-1.34,20250212,3065,19.90,20250331,5310,-30.79,20240530,2850,28.95,20241209,1.88,Y,155650,500,99 억,,517981,N,N,17,N,00,N
+20250513,150823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3665,20,2,0.55,58019715,15898,67.45,3605,3695,3605,4735,2555,3645,3649.50,2.66,0,15,3745,3695,3610,3560,3475,3720,3585,100,1090,500,2550,5,1,19474358,714,10.56,0.57,12,0.08,347.00,6406.00,5310,20240530,-30.98,2850,20241209,28.60,3725,-1.61,20250212,3065,19.58,20250331,5310,-30.98,20240530,2850,28.60,20241209,1.88,Y,155650,500,99 억,,517981,N,N,20,N,00,N
+20250513,140824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3670,25,2,0.69,51475090,14106,59.85,3605,3695,3605,4735,2555,3645,3649.16,2.66,0,6,3745,3695,3610,3560,3475,3720,3585,100,1090,500,2550,5,1,19474358,715,10.58,0.57,12,0.07,347.00,6406.00,5310,20240530,-30.89,2850,20241209,28.77,3725,-1.48,20250212,3065,19.74,20250331,5310,-30.89,20240530,2850,28.77,20241209,1.88,Y,155650,500,99 억,,517981,N,N,20,N,00,N
+20250513,130826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3680,35,2,0.96,50621835,13874,58.86,3605,3695,3605,4735,2555,3645,3648.68,2.66,0,21,3745,3695,3610,3560,3475,3720,3585,100,1090,500,2550,5,1,19474358,717,10.61,0.57,12,0.07,347.00,6406.00,5310,20240530,-30.70,2850,20241209,29.12,3725,-1.21,20250212,3065,20.07,20250331,5310,-30.70,20240530,2850,29.12,20241209,1.88,Y,155650,500,99 억,,517981,N,N,20,N,00,N
+20250513,120829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3690,45,2,1.23,50190980,13757,58.37,3605,3695,3605,4735,2555,3645,3648.40,2.66,0,16,3745,3695,3610,3560,3475,3720,3585,100,1090,500,2550,5,1,19474358,719,10.63,0.58,12,0.07,347.00,6406.00,5310,20240530,-30.51,2850,20241209,29.47,3725,-0.94,20250212,3065,20.39,20250331,5310,-30.51,20240530,2850,29.47,20241209,1.88,Y,155650,500,99 억,,517981,N,N,20,N,00,N
+20250513,110827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3695,50,2,1.37,44202270,12128,51.46,3605,3695,3605,4735,2555,3645,3644.65,2.66,0,-12,3745,3695,3610,3560,3475,3720,3585,100,1090,500,2550,5,1,19474358,720,10.65,0.58,12,0.06,347.00,6406.00,5310,20240530,-30.41,2850,20241209,29.65,3725,-0.81,20250212,3065,20.55,20250331,5310,-30.41,20240530,2850,29.65,20241209,1.88,Y,155650,500,99 억,,517981,N,N,20,N,00,N
+20250513,100828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3645,0,3,0.00,27879785,7686,32.61,3605,3645,3605,4735,2555,3645,3627.35,2.66,0,-148,3745,3695,3610,3560,3475,3720,3585,100,1090,500,2550,5,1,19474358,710,10.50,0.57,12,0.04,347.00,6406.00,5310,20240530,-31.36,2850,20241209,27.89,3725,-2.15,20250212,3065,18.92,20250331,5310,-31.36,20240530,2850,27.89,20241209,1.88,Y,155650,500,99 억,,517981,N,N,20,N,00,N
+20250513,090831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3640,-5,5,-0.14,12288155,3397,14.41,3605,3645,3605,4735,2555,3645,3617.36,2.66,0,0,3745,3695,3610,3560,3475,3720,3585,100,1090,500,2550,5,1,19474358,709,10.49,0.57,12,0.02,347.00,6406.00,5310,20240530,-31.45,2850,20241209,27.72,3725,-2.28,20250212,3065,18.76,20250331,5310,-31.45,20240530,2850,27.72,20241209,1.88,Y,155650,500,99 억,,517981,N,N,20,N,00,N
 20250512,160810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3645,85,2,2.39,85398032,23569,127.95,3525,3660,3525,4625,2495,3560,3623.32,2.66,0,838,3610,3585,3540,3515,3470,3597,3527,100,1065,500,2490,5,1,19474358,710,10.50,0.57,12,0.12,347.00,6406.00,5310,20240530,-31.36,2850,20241209,27.89,3725,-2.15,20250212,3065,18.92,20250331,5310,-31.36,20240530,2850,27.89,20241209,1.90,Y,155650,500,99 억,,517225,N,N,20,N,00,N
 20250512,150820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3625,65,2,1.83,80912212,22338,121.27,3525,3660,3525,4625,2495,3560,3622.18,2.66,0,767,3610,3585,3540,3515,3470,3597,3527,100,1065,500,2490,5,1,19474358,706,10.45,0.57,12,0.11,347.00,6406.00,5310,20240530,-31.73,2850,20241209,27.19,3725,-2.68,20250212,3065,18.27,20250331,5310,-31.73,20240530,2850,27.19,20241209,1.90,Y,155650,500,99 억,,517225,N,N,391,N,00,N
 20250512,140817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3635,75,2,2.11,74456142,20565,111.64,3525,3660,3525,4625,2495,3560,3620.53,2.66,0,546,3610,3585,3540,3515,3470,3597,3527,100,1065,500,2490,5,1,19474358,708,10.48,0.57,12,0.11,347.00,6406.00,5310,20240530,-31.54,2850,20241209,27.54,3725,-2.42,20250212,3065,18.60,20250331,5310,-31.54,20240530,2850,27.54,20241209,1.90,Y,155650,500,99 억,,517225,N,N,391,N,00,N
diff --git a/155660/price/prices-20250501.csv b/155660/price/prices-20250501.csv
index d180d5979d8f..645c706e0cf8 100644
--- a/155660/price/prices-20250501.csv
+++ b/155660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160814,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3840,55,2,1.45,115778105,30532,108.05,3785,3845,3765,4920,2650,3785,3792.02,1.58,0,-1062,3885,3835,3755,3705,3625,3860,3730,80,1135,500,2640,5,1,16000000,614,4.22,0.27,12,0.19,909.00,14456.00,4900,20241219,-21.63,3410,20241210,12.61,4460,-13.90,20250408,3485,10.19,20250404,4900,-21.63,20241219,3410,12.61,20241210,0.55,Y,155660,500,80 억,,252020,N,N,46,N,00,N
+20250513,150824,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3805,20,2,0.53,107424795,28353,100.34,3785,3845,3765,4920,2650,3785,3788.83,1.58,0,-504,3885,3835,3755,3705,3625,3860,3730,80,1135,500,2640,5,1,16000000,609,4.19,0.26,12,0.18,909.00,14456.00,4900,20241219,-22.35,3410,20241210,11.58,4460,-14.69,20250408,3485,9.18,20250404,4900,-22.35,20241219,3410,11.58,20241210,0.55,Y,155660,500,80 억,,252020,N,N,17,N,00,N
+20250513,140824,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3810,25,2,0.66,98517415,26004,92.02,3785,3845,3765,4920,2650,3785,3788.55,1.58,0,-1352,3885,3835,3755,3705,3625,3860,3730,80,1135,500,2640,5,1,16000000,610,4.19,0.26,12,0.16,909.00,14456.00,4900,20241219,-22.24,3410,20241210,11.73,4460,-14.57,20250408,3485,9.33,20250404,4900,-22.24,20241219,3410,11.73,20241210,0.55,Y,155660,500,80 억,,252020,N,N,17,N,00,N
+20250513,130826,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3805,20,2,0.53,97544345,25748,91.12,3785,3845,3765,4920,2650,3785,3788.42,1.58,0,-1369,3885,3835,3755,3705,3625,3860,3730,80,1135,500,2640,5,1,16000000,609,4.19,0.26,12,0.16,909.00,14456.00,4900,20241219,-22.35,3410,20241210,11.58,4460,-14.69,20250408,3485,9.18,20250404,4900,-22.35,20241219,3410,11.58,20241210,0.55,Y,155660,500,80 억,,252020,N,N,17,N,00,N
+20250513,120829,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3810,25,2,0.66,95982805,25337,89.66,3785,3845,3765,4920,2650,3785,3788.25,1.58,0,-1522,3885,3835,3755,3705,3625,3860,3730,80,1135,500,2640,5,1,16000000,610,4.19,0.26,12,0.16,909.00,14456.00,4900,20241219,-22.24,3410,20241210,11.73,4460,-14.57,20250408,3485,9.33,20250404,4900,-22.24,20241219,3410,11.73,20241210,0.55,Y,155660,500,80 억,,252020,N,N,17,N,00,N
+20250513,110827,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3810,25,2,0.66,86426490,22836,80.81,3785,3820,3765,4920,2650,3785,3784.66,1.58,0,-1480,3885,3835,3755,3705,3625,3860,3730,80,1135,500,2640,5,1,16000000,610,4.19,0.26,12,0.14,909.00,14456.00,4900,20241219,-22.24,3410,20241210,11.73,4460,-14.57,20250408,3485,9.33,20250404,4900,-22.24,20241219,3410,11.73,20241210,0.55,Y,155660,500,80 억,,252020,N,N,17,N,00,N
+20250513,100828,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3800,15,2,0.40,73615440,19470,68.90,3785,3810,3765,4920,2650,3785,3780.97,1.58,0,-2405,3885,3835,3755,3705,3625,3860,3730,80,1135,500,2640,5,1,16000000,608,4.18,0.26,12,0.12,909.00,14456.00,4900,20241219,-22.45,3410,20241210,11.44,4460,-14.80,20250408,3485,9.04,20250404,4900,-22.45,20241219,3410,11.44,20241210,0.55,Y,155660,500,80 억,,252020,N,N,17,N,00,N
+20250513,090831,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3790,5,2,0.13,10303620,2722,9.63,3785,3795,3780,4920,2650,3785,3785.31,1.58,0,101,3885,3835,3755,3705,3625,3860,3730,80,1135,500,2640,5,1,16000000,606,4.17,0.26,12,0.02,909.00,14456.00,4900,20241219,-22.65,3410,20241210,11.14,4460,-15.02,20250408,3485,8.75,20250404,4900,-22.65,20241219,3410,11.14,20241210,0.55,Y,155660,500,80 억,,252020,N,N,17,N,00,N
 20250512,160811,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3785,30,2,0.80,104936992,28258,306.45,3685,3805,3675,4880,2630,3755,3713.53,1.55,0,4257,3848,3801,3773,3726,3698,3787,3712,80,1125,500,2620,5,1,16000000,606,4.16,0.26,12,0.18,909.00,14456.00,4900,20241219,-22.76,3410,20241210,11.00,4460,-15.13,20250408,3485,8.61,20250404,4900,-22.76,20241219,3410,11.00,20241210,0.55,Y,155660,500,80 억,,247764,N,N,17,N,00,N
 20250512,150820,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3805,50,2,1.33,102776887,27687,300.26,3685,3805,3675,4880,2630,3755,3712.10,1.55,0,4312,3848,3801,3773,3726,3698,3787,3712,80,1125,500,2620,5,1,16000000,609,4.19,0.26,12,0.17,909.00,14456.00,4900,20241219,-22.35,3410,20241210,11.58,4460,-14.69,20250408,3485,9.18,20250404,4900,-22.35,20241219,3410,11.58,20241210,0.55,Y,155660,500,80 억,,247764,N,N,22,N,00,N
 20250512,140818,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3790,35,2,0.93,96932257,26143,283.52,3685,3790,3675,4880,2630,3755,3707.77,1.55,0,4227,3848,3801,3773,3726,3698,3787,3712,80,1125,500,2620,5,1,16000000,606,4.17,0.26,12,0.16,909.00,14456.00,4900,20241219,-22.65,3410,20241210,11.14,4460,-15.02,20250408,3485,8.75,20250404,4900,-22.65,20241219,3410,11.14,20241210,0.55,Y,155660,500,80 억,,247764,N,N,22,N,00,N
diff --git a/156100/price/prices-20250501.csv b/156100/price/prices-20250501.csv
index a3ec876f1889..3de587669951 100644
--- a/156100/price/prices-20250501.csv
+++ b/156100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160814,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,-30,5,-0.46,163852870,25094,121.92,6520,6620,6480,8520,4600,6560,6529.56,3.09,0,-602,6926,6742,6616,6432,6306,6680,6370,100,1960,500,4590,10,1,19936743,1302,13.35,3.06,12,0.13,489.00,2132.00,10400,20240529,-37.21,5800,20250409,12.59,7730,-15.52,20250304,5800,12.59,20250409,10400,-37.21,20240529,5800,12.59,20250409,0.24,Y,156100,500,99 억,,615963,N,N,1254,N,00,N
+20250513,150824,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6510,-50,5,-0.76,147024240,22510,109.36,6520,6620,6480,8520,4600,6560,6531.51,3.09,0,1067,6926,6742,6616,6432,6306,6680,6370,100,1960,500,4590,10,1,19936743,1298,13.31,3.05,12,0.11,489.00,2132.00,10400,20240529,-37.40,5800,20250409,12.24,7730,-15.78,20250304,5800,12.24,20250409,10400,-37.40,20240529,5800,12.24,20250409,0.24,Y,156100,500,99 억,,615963,N,N,216,N,00,N
+20250513,140825,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6490,-70,5,-1.07,117252100,17928,87.10,6520,6620,6490,8520,4600,6560,6540.17,3.09,0,1456,6926,6742,6616,6432,6306,6680,6370,100,1960,500,4590,10,1,19936743,1294,13.27,3.04,12,0.09,489.00,2132.00,10400,20240529,-37.60,5800,20250409,11.90,7730,-16.04,20250304,5800,11.90,20250409,10400,-37.60,20240529,5800,11.90,20250409,0.24,Y,156100,500,99 억,,615963,N,N,216,N,00,N
+20250513,130826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6560,0,3,0.00,62060650,9452,45.92,6520,6620,6520,8520,4600,6560,6565.87,3.09,0,2193,6926,6742,6616,6432,6306,6680,6370,100,1960,500,4590,10,1,19936743,1308,13.42,3.08,12,0.05,489.00,2132.00,10400,20240529,-36.92,5800,20250409,13.10,7730,-15.14,20250304,5800,13.10,20250409,10400,-36.92,20240529,5800,13.10,20250409,0.24,Y,156100,500,99 억,,615963,N,N,216,N,00,N
+20250513,120830,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6560,0,3,0.00,58684220,8937,43.42,6520,6620,6520,8520,4600,6560,6566.43,3.09,0,2510,6926,6742,6616,6432,6306,6680,6370,100,1960,500,4590,10,1,19936743,1308,13.42,3.08,12,0.04,489.00,2132.00,10400,20240529,-36.92,5800,20250409,13.10,7730,-15.14,20250304,5800,13.10,20250409,10400,-36.92,20240529,5800,13.10,20250409,0.24,Y,156100,500,99 억,,615963,N,N,216,N,00,N
+20250513,110827,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6570,10,2,0.15,45709720,6959,33.81,6520,6620,6520,8520,4600,6560,6568.43,3.09,0,2249,6926,6742,6616,6432,6306,6680,6370,100,1960,500,4590,10,1,19936743,1310,13.44,3.08,12,0.03,489.00,2132.00,10400,20240529,-36.83,5800,20250409,13.28,7730,-15.01,20250304,5800,13.28,20250409,10400,-36.83,20240529,5800,13.28,20250409,0.24,Y,156100,500,99 억,,615963,N,N,216,N,00,N
+20250513,100829,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6590,30,2,0.46,32094420,4889,23.75,6520,6620,6520,8520,4600,6560,6564.62,3.09,0,1265,6926,6742,6616,6432,6306,6680,6370,100,1960,500,4590,10,1,19936743,1314,13.48,3.09,12,0.02,489.00,2132.00,10400,20240529,-36.63,5800,20250409,13.62,7730,-14.75,20250304,5800,13.62,20250409,10400,-36.63,20240529,5800,13.62,20250409,0.24,Y,156100,500,99 억,,615963,N,N,216,N,00,N
+20250513,090832,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6620,60,2,0.91,8092130,1237,6.01,6520,6620,6520,8520,4600,6560,6541.74,3.09,0,550,6926,6742,6616,6432,6306,6680,6370,100,1960,500,4590,10,1,19936743,1320,13.54,3.11,12,0.01,489.00,2132.00,10400,20240529,-36.35,5800,20250409,14.14,7730,-14.36,20250304,5800,14.14,20250409,10400,-36.35,20240529,5800,14.14,20250409,0.24,Y,156100,500,99 억,,615963,N,N,216,N,00,N
 20250512,160811,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6560,10,2,0.15,132491120,20083,58.81,6580,6800,6490,8510,4590,6550,6597.18,3.09,0,-846,7036,6792,6636,6392,6236,6715,6315,100,1960,500,4580,10,1,19936743,1308,13.42,3.08,12,0.10,489.00,2132.00,10400,20240529,-36.92,5800,20250409,13.10,7730,-15.14,20250304,5800,13.10,20250409,10400,-36.92,20240529,5800,13.10,20250409,0.24,Y,156100,500,99 억,,616749,N,N,216,N,00,N
 20250512,150820,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6570,20,2,0.31,118740250,17985,52.67,6580,6800,6490,8510,4590,6550,6602.18,3.09,0,-684,7036,6792,6636,6392,6236,6715,6315,100,1960,500,4580,10,1,19936743,1310,13.44,3.08,12,0.09,489.00,2132.00,10400,20240529,-36.83,5800,20250409,13.28,7730,-15.01,20250304,5800,13.28,20250409,10400,-36.83,20240529,5800,13.28,20250409,0.24,Y,156100,500,99 억,,616749,N,N,3175,N,00,N
 20250512,140818,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6630,80,2,1.22,94625690,14318,41.93,6580,6800,6490,8510,4590,6550,6608.86,3.09,0,515,7036,6792,6636,6392,6236,6715,6315,100,1960,500,4580,10,1,19936743,1322,13.56,3.11,12,0.07,489.00,2132.00,10400,20240529,-36.25,5800,20250409,14.31,7730,-14.23,20250304,5800,14.31,20250409,10400,-36.25,20240529,5800,14.31,20250409,0.24,Y,156100,500,99 억,,616749,N,N,3175,N,00,N
diff --git a/158430/price/prices-20250501.csv b/158430/price/prices-20250501.csv
index 242cacae48b4..7a71e97d6e50 100644
--- a/158430/price/prices-20250501.csv
+++ b/158430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5930,70,2,1.19,4606214810,776740,60.73,5930,6010,5810,7610,4110,5860,5930.19,1.68,0,92577,6133,5996,5893,5756,5653,6065,5825,25,1750,100,3750,10,1,24798851,1471,12.75,1.48,12,3.13,465.00,4015.00,9740,20250106,-39.12,2885,20240805,105.55,9740,-39.12,20250106,4905,20.90,20250409,9740,-39.12,20250106,2885,105.55,20240805,6.82,Y,158430,100,24 억,,416897,N,N,2799,N,00,N
+20250513,150824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,90,2,1.54,4424316560,746094,58.33,5930,6010,5810,7610,4110,5860,5929.98,1.68,0,82858,6133,5996,5893,5756,5653,6065,5825,25,1750,100,3750,10,1,24798851,1476,12.80,1.48,12,3.01,465.00,4015.00,9740,20250106,-38.91,2885,20240805,106.24,9740,-38.91,20250106,4905,21.30,20250409,9740,-38.91,20250106,2885,106.24,20240805,6.82,Y,158430,100,24 억,,416897,N,N,10337,N,00,N
+20250513,140825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5960,100,2,1.71,3783293580,638595,49.93,5930,6010,5810,7610,4110,5860,5924.41,1.68,0,70573,6133,5996,5893,5756,5653,6065,5825,25,1750,100,3750,10,1,24798851,1478,12.82,1.48,12,2.58,465.00,4015.00,9740,20250106,-38.81,2885,20240805,106.59,9740,-38.81,20250106,4905,21.51,20250409,9740,-38.81,20250106,2885,106.59,20240805,6.82,Y,158430,100,24 억,,416897,N,N,10337,N,00,N
+20250513,130826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5965,105,2,1.79,3410645025,575829,45.02,5930,6010,5810,7610,4110,5860,5923.02,1.68,0,70885,6133,5996,5893,5756,5653,6065,5825,25,1750,100,3750,10,1,24798851,1479,12.83,1.49,12,2.32,465.00,4015.00,9740,20250106,-38.76,2885,20240805,106.76,9740,-38.76,20250106,4905,21.61,20250409,9740,-38.76,20250106,2885,106.76,20240805,6.82,Y,158430,100,24 억,,416897,N,N,10337,N,00,N
+20250513,120830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,90,2,1.54,2874249500,486163,38.01,5930,5990,5810,7610,4110,5860,5912.12,1.68,0,60004,6133,5996,5893,5756,5653,6065,5825,25,1750,100,3750,10,1,24798851,1476,12.80,1.48,12,1.96,465.00,4015.00,9740,20250106,-38.91,2885,20240805,106.24,9740,-38.91,20250106,4905,21.30,20250409,9740,-38.91,20250106,2885,106.24,20240805,6.82,Y,158430,100,24 억,,416897,N,N,10337,N,00,N
+20250513,110827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5940,80,2,1.37,2352843385,398668,31.17,5930,5970,5810,7610,4110,5860,5901.77,1.68,0,34633,6133,5996,5893,5756,5653,6065,5825,25,1750,100,3750,10,1,24798851,1473,12.77,1.48,12,1.61,465.00,4015.00,9740,20250106,-39.01,2885,20240805,105.89,9740,-39.01,20250106,4905,21.10,20250409,9740,-39.01,20250106,2885,105.89,20240805,6.82,Y,158430,100,24 억,,416897,N,N,10337,N,00,N
+20250513,100829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5920,60,2,1.02,1807586745,306590,23.97,5930,5970,5810,7610,4110,5860,5895.78,1.68,0,8575,6133,5996,5893,5756,5653,6065,5825,25,1750,100,3750,10,1,24798851,1468,12.73,1.47,12,1.24,465.00,4015.00,9740,20250106,-39.22,2885,20240805,105.20,9740,-39.22,20250106,4905,20.69,20250409,9740,-39.22,20250106,2885,105.20,20240805,6.82,Y,158430,100,24 억,,416897,N,N,10337,N,00,N
+20250513,090832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5875,15,2,0.26,414106805,70343,5.50,5930,5930,5850,7610,4110,5860,5886.98,1.68,0,-17620,6133,5996,5893,5756,5653,6065,5825,25,1750,100,3750,10,1,24798851,1457,12.63,1.46,12,0.28,465.00,4015.00,9740,20250106,-39.68,2885,20240805,103.64,9740,-39.68,20250106,4905,19.78,20250409,9740,-39.68,20250106,2885,103.64,20240805,6.82,Y,158430,100,24 억,,416897,N,N,10337,N,00,N
 20250512,160811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5860,110,2,1.91,7485740340,1263367,28.76,5800,6030,5790,7470,4030,5750,5925.51,0.86,0,195915,6396,6072,5816,5492,5236,5945,5365,25,1720,100,3680,10,1,24798851,1453,12.60,1.46,12,5.09,465.00,4015.00,9740,20250106,-39.84,2885,20240805,103.12,9740,-39.84,20250106,4905,19.47,20250409,9740,-39.84,20250106,2885,103.12,20240805,6.84,Y,158430,100,24 억,,213533,N,N,10337,N,00,N
 20250512,150820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,120,2,2.09,7197100570,1214183,27.64,5800,6030,5790,7470,4030,5750,5927.71,0.86,0,181860,6396,6072,5816,5492,5236,5945,5365,25,1720,100,3680,10,1,24798851,1456,12.62,1.46,12,4.90,465.00,4015.00,9740,20250106,-39.73,2885,20240805,103.47,9740,-39.73,20250106,4905,19.67,20250409,9740,-39.73,20250106,2885,103.47,20240805,6.84,Y,158430,100,24 억,,213533,N,N,63563,N,00,N
 20250512,140818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,120,2,2.09,6740944945,1136579,25.87,5800,6030,5790,7470,4030,5750,5931.10,0.86,0,186418,6396,6072,5816,5492,5236,5945,5365,25,1720,100,3680,10,1,24798851,1456,12.62,1.46,12,4.58,465.00,4015.00,9740,20250106,-39.73,2885,20240805,103.47,9740,-39.73,20250106,4905,19.67,20250409,9740,-39.73,20250106,2885,103.47,20240805,6.84,Y,158430,100,24 억,,213533,N,N,63563,N,00,N
diff --git a/159010/price/prices-20250501.csv b/159010/price/prices-20250501.csv
index d3f736db44fa..20049158f23b 100644
--- a/159010/price/prices-20250501.csv
+++ b/159010/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4990,30,2,0.60,145039410,29063,130.00,4965,5070,4945,6440,3475,4960,4990.52,0.96,0,-230,5100,5030,4900,4830,4700,5065,4865,67,1480,500,3470,5,1,13334739,665,-28.03,1.13,12,0.22,-178.00,4413.00,11840,20240509,-57.85,3840,20241209,29.95,5800,-13.97,20250320,4115,21.26,20250102,11160,-55.29,20240513,3840,29.95,20241209,1.10,Y,159010,500,66 억,,128660,N,N,0,N,00,N
+20250513,150824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4995,35,2,0.71,141526905,28359,126.85,4965,5070,4945,6440,3475,4960,4990.55,0.96,0,85,5100,5030,4900,4830,4700,5065,4865,67,1480,500,3470,5,1,13334739,666,-28.06,1.13,12,0.21,-178.00,4413.00,11840,20240509,-57.81,3840,20241209,30.08,5800,-13.88,20250320,4115,21.39,20250102,11160,-55.24,20240513,3840,30.08,20241209,1.10,Y,159010,500,66 억,,128660,N,N,0,N,00,N
+20250513,140825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4980,20,2,0.40,127824020,25601,114.52,4965,5070,4945,6440,3475,4960,4992.93,0.96,0,1285,5100,5030,4900,4830,4700,5065,4865,67,1480,500,3470,5,1,13334739,664,-27.98,1.13,12,0.19,-178.00,4413.00,11840,20240509,-57.94,3840,20241209,29.69,5800,-14.14,20250320,4115,21.02,20250102,11160,-55.38,20240513,3840,29.69,20241209,1.10,Y,159010,500,66 억,,128660,N,N,0,N,00,N
+20250513,130827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4985,25,2,0.50,111870485,22395,100.17,4965,5070,4945,6440,3475,4960,4995.33,0.96,0,3250,5100,5030,4900,4830,4700,5065,4865,67,1480,500,3470,5,1,13334739,665,-28.01,1.13,12,0.17,-178.00,4413.00,11840,20240509,-57.90,3840,20241209,29.82,5800,-14.05,20250320,4115,21.14,20250102,11160,-55.33,20240513,3840,29.82,20241209,1.10,Y,159010,500,66 억,,128660,N,N,0,N,00,N
+20250513,120830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4990,30,2,0.60,103254930,20667,92.44,4965,5070,4945,6440,3475,4960,4996.13,0.96,0,3939,5100,5030,4900,4830,4700,5065,4865,67,1480,500,3470,5,1,13334739,665,-28.03,1.13,12,0.15,-178.00,4413.00,11840,20240509,-57.85,3840,20241209,29.95,5800,-13.97,20250320,4115,21.26,20250102,11160,-55.29,20240513,3840,29.95,20241209,1.10,Y,159010,500,66 억,,128660,N,N,0,N,00,N
+20250513,110828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4990,30,2,0.60,99311000,19876,88.91,4965,5070,4945,6440,3475,4960,4996.53,0.96,0,4446,5100,5030,4900,4830,4700,5065,4865,67,1480,500,3470,5,1,13334739,665,-28.03,1.13,12,0.15,-178.00,4413.00,11840,20240509,-57.85,3840,20241209,29.95,5800,-13.97,20250320,4115,21.26,20250102,11160,-55.29,20240513,3840,29.95,20241209,1.10,Y,159010,500,66 억,,128660,N,N,0,N,00,N
+20250513,100829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4975,15,2,0.30,71299800,14240,63.70,4965,5070,4945,6440,3475,4960,5007.01,0.96,0,2031,5100,5030,4900,4830,4700,5065,4865,67,1480,500,3470,5,1,13334739,663,-27.95,1.13,12,0.11,-178.00,4413.00,11840,20240509,-57.98,3840,20241209,29.56,5800,-14.22,20250320,4115,20.90,20250102,11160,-55.42,20240513,3840,29.56,20241209,1.10,Y,159010,500,66 억,,128660,N,N,0,N,00,N
+20250513,090832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5030,70,2,1.41,36893365,7374,32.98,4965,5050,4945,6440,3475,4960,5003.17,0.96,0,3803,5100,5030,4900,4830,4700,5065,4865,67,1480,500,3470,10,1,13334739,671,-28.26,1.14,12,0.06,-178.00,4413.00,11840,20240509,-57.52,3840,20241209,30.99,5800,-13.28,20250320,4115,22.24,20250102,11160,-54.93,20240513,3840,30.99,20241209,1.10,Y,159010,500,66 억,,128660,N,N,0,N,00,N
 20250512,160811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4960,85,2,1.74,109329095,22356,54.59,4880,4970,4770,6330,3415,4875,4890.37,0.96,0,3438,5115,4995,4880,4760,4645,4937,4702,67,1455,500,3410,5,1,13334739,661,-27.87,1.12,12,0.17,-178.00,4413.00,11840,20240509,-58.11,3840,20241209,29.17,5800,-14.48,20250320,4115,20.53,20250102,11160,-55.56,20240513,3840,29.17,20241209,1.09,Y,159010,500,66 억,,127523,N,N,1070,N,00,N
 20250512,150821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4935,60,2,1.23,100213840,20515,50.10,4880,4940,4770,6330,3415,4875,4884.91,0.96,0,3350,5115,4995,4880,4760,4645,4937,4702,67,1455,500,3410,5,1,13334739,658,-27.72,1.12,12,0.15,-178.00,4413.00,11840,20240509,-58.32,3840,20241209,28.52,5800,-14.91,20250320,4115,19.93,20250102,11160,-55.78,20240513,3840,28.52,20241209,1.09,Y,159010,500,66 억,,127523,N,N,1070,N,00,N
 20250512,140818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4920,45,2,0.92,79728780,16353,39.93,4880,4920,4770,6330,3415,4875,4875.48,0.96,0,1617,5115,4995,4880,4760,4645,4937,4702,67,1455,500,3410,5,1,13334739,656,-27.64,1.11,12,0.12,-178.00,4413.00,11840,20240509,-58.45,3840,20241209,28.12,5800,-15.17,20250320,4115,19.56,20250102,11160,-55.91,20240513,3840,28.12,20241209,1.09,Y,159010,500,66 억,,127523,N,N,1070,N,00,N
diff --git a/159580/price/prices-20250501.csv b/159580/price/prices-20250501.csv
index c402e3dae98a..e2e17f6edf51 100644
--- a/159580/price/prices-20250501.csv
+++ b/159580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160815,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5680,-250,5,-4.22,2173191615,377465,48.19,5930,5930,5670,7700,4160,5930,5757.28,0.68,0,-26582,6263,6096,5983,5816,5703,6180,5900,100,1770,500,4150,10,1,20032636,1138,227.20,1.41,12,1.88,25.00,4033.00,7900,20250422,-28.10,3805,20240909,49.28,7900,-28.10,20250422,4580,24.02,20250401,7900,-28.10,20250422,3805,49.28,20240909,7.51,Y,159580,500,100 억,,136367,N,N,17516,N,00,N
+20250513,150825,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5710,-220,5,-3.71,2033973275,352987,45.06,5930,5930,5670,7700,4160,5930,5761.96,0.68,0,-29253,6263,6096,5983,5816,5703,6180,5900,100,1770,500,4150,10,1,20032636,1144,228.40,1.42,12,1.76,25.00,4033.00,7900,20250422,-27.72,3805,20240909,50.07,7900,-27.72,20250422,4580,24.67,20250401,7900,-27.72,20250422,3805,50.07,20240909,7.51,Y,159580,500,100 억,,136367,N,N,38511,N,00,N
+20250513,140826,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5710,-220,5,-3.71,1907686135,330856,42.24,5930,5930,5670,7700,4160,5930,5765.69,0.68,0,-29467,6263,6096,5983,5816,5703,6180,5900,100,1770,500,4150,10,1,20032636,1144,228.40,1.42,12,1.65,25.00,4033.00,7900,20250422,-27.72,3805,20240909,50.07,7900,-27.72,20250422,4580,24.67,20250401,7900,-27.72,20250422,3805,50.07,20240909,7.51,Y,159580,500,100 억,,136367,N,N,38511,N,00,N
+20250513,130827,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5740,-190,5,-3.20,1604284340,277647,35.44,5930,5930,5720,7700,4160,5930,5777.90,0.68,0,-22079,6263,6096,5983,5816,5703,6180,5900,100,1770,500,4150,10,1,20032636,1150,229.60,1.42,12,1.39,25.00,4033.00,7900,20250422,-27.34,3805,20240909,50.85,7900,-27.34,20250422,4580,25.33,20250401,7900,-27.34,20250422,3805,50.85,20240909,7.51,Y,159580,500,100 억,,136367,N,N,38511,N,00,N
+20250513,120830,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5780,-150,5,-2.53,1407896450,243487,31.08,5930,5930,5720,7700,4160,5930,5781.95,0.68,0,-14102,6263,6096,5983,5816,5703,6180,5900,100,1770,500,4150,10,1,20032636,1158,231.20,1.43,12,1.22,25.00,4033.00,7900,20250422,-26.84,3805,20240909,51.91,7900,-26.84,20250422,4580,26.20,20250401,7900,-26.84,20250422,3805,51.91,20240909,7.51,Y,159580,500,100 억,,136367,N,N,38511,N,00,N
+20250513,110828,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5750,-180,5,-3.04,1231578150,212885,27.18,5930,5930,5720,7700,4160,5930,5784.88,0.68,0,-13105,6263,6096,5983,5816,5703,6180,5900,100,1770,500,4150,10,1,20032636,1152,230.00,1.43,12,1.06,25.00,4033.00,7900,20250422,-27.22,3805,20240909,51.12,7900,-27.22,20250422,4580,25.55,20250401,7900,-27.22,20250422,3805,51.12,20240909,7.51,Y,159580,500,100 억,,136367,N,N,38511,N,00,N
+20250513,100829,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5780,-150,5,-2.53,967124675,167016,21.32,5930,5930,5720,7700,4160,5930,5790.24,0.68,0,-909,6263,6096,5983,5816,5703,6180,5900,100,1770,500,4150,10,1,20032636,1158,231.20,1.43,12,0.83,25.00,4033.00,7900,20250422,-26.84,3805,20240909,51.91,7900,-26.84,20250422,4580,26.20,20250401,7900,-26.84,20250422,3805,51.91,20240909,7.51,Y,159580,500,100 억,,136367,N,N,38511,N,00,N
+20250513,090832,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5810,-120,5,-2.02,307813385,52797,6.74,5930,5930,5770,7700,4160,5930,5829.28,0.68,0,1363,6263,6096,5983,5816,5703,6180,5900,100,1770,500,4150,10,1,20032636,1164,232.40,1.44,12,0.26,25.00,4033.00,7900,20250422,-26.46,3805,20240909,52.69,7900,-26.46,20250422,4580,26.86,20250401,7900,-26.46,20250422,3805,52.69,20240909,7.51,Y,159580,500,100 억,,136367,N,N,38511,N,00,N
 20250512,160812,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5930,30,2,0.51,4626632580,769535,261.51,5910,6150,5870,7670,4130,5900,6012.36,0.85,0,-21187,6093,5996,5873,5776,5653,6045,5825,100,1770,500,4130,10,1,20032636,1188,237.20,1.47,12,3.84,25.00,4033.00,7900,20250422,-24.94,3805,20240909,55.85,7900,-24.94,20250422,4580,29.48,20250401,7900,-24.94,20250422,3805,55.85,20240909,7.47,Y,159580,500,100 억,,170464,N,N,38511,N,00,N
 20250512,150821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5910,10,2,0.17,4471289985,743264,252.58,5910,6150,5870,7670,4130,5900,6015.77,0.85,0,-20462,6093,5996,5873,5776,5653,6045,5825,100,1770,500,4130,10,1,20032636,1184,236.40,1.47,12,3.71,25.00,4033.00,7900,20250422,-25.19,3805,20240909,55.32,7900,-25.19,20250422,4580,29.04,20250401,7900,-25.19,20250422,3805,55.32,20240909,7.47,Y,159580,500,100 억,,170464,N,N,1394,N,00,N
 20250512,140819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5950,50,2,0.85,3951708910,655255,222.67,5910,6150,5900,7670,4130,5900,6030.83,0.85,0,-12284,6093,5996,5873,5776,5653,6045,5825,100,1770,500,4130,10,1,20032636,1192,238.00,1.48,12,3.27,25.00,4033.00,7900,20250422,-24.68,3805,20240909,56.37,7900,-24.68,20250422,4580,29.91,20250401,7900,-24.68,20250422,3805,56.37,20240909,7.47,Y,159580,500,100 억,,170464,N,N,1394,N,00,N
diff --git a/159910/price/prices-20250501.csv b/159910/price/prices-20250501.csv
index fc1b3e560dfa..80280795c8cf 100644
--- a/159910/price/prices-20250501.csv
+++ b/159910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,-10,5,-1.14,112005360,126994,142.40,934,934,870,1144,616,880,881.97,2.05,0,-12830,960,920,899,859,838,909,848,40,264,100,560,1,1,39888358,347,-5.09,2.42,12,0.32,-171.00,359.00,1431,20240627,-39.20,556,20241209,56.47,1127,-22.80,20250331,580,50.00,20250114,1431,-39.20,20240627,556,56.47,20241209,0.00,Y,159910,100,39 억,,817380,N,N,0,N,00,N
+20250513,150825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,873,-7,5,-0.80,109717119,124368,139.46,934,934,872,1144,616,880,882.20,2.05,0,-12451,960,920,899,859,838,909,848,40,264,100,560,1,1,39888358,348,-5.11,2.43,12,0.31,-171.00,359.00,1431,20240627,-38.99,556,20241209,57.01,1127,-22.54,20250331,580,50.52,20250114,1431,-38.99,20240627,556,57.01,20241209,0.00,Y,159910,100,39 억,,817380,N,N,0,N,00,N
+20250513,140826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,875,-5,5,-0.57,99413317,112631,126.30,934,934,872,1144,616,880,882.65,2.05,0,-12891,960,920,899,859,838,909,848,40,264,100,560,1,1,39888358,349,-5.12,2.44,12,0.28,-171.00,359.00,1431,20240627,-38.85,556,20241209,57.37,1127,-22.36,20250331,580,50.86,20250114,1431,-38.85,20240627,556,57.37,20241209,0.00,Y,159910,100,39 억,,817380,N,N,0,N,00,N
+20250513,130827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,0,3,0.00,80478659,91006,102.05,934,934,878,1144,616,880,884.32,2.05,0,-9226,960,920,899,859,838,909,848,40,264,100,560,1,1,39888358,351,-5.15,2.45,12,0.23,-171.00,359.00,1431,20240627,-38.50,556,20241209,58.27,1127,-21.92,20250331,580,51.72,20250114,1431,-38.50,20240627,556,58.27,20241209,0.00,Y,159910,100,39 억,,817380,N,N,0,N,00,N
+20250513,120831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,3,2,0.34,49625590,56039,62.84,934,934,878,1144,616,880,885.55,2.05,0,-8683,960,920,899,859,838,909,848,40,264,100,560,1,1,39888358,352,-5.16,2.46,12,0.14,-171.00,359.00,1431,20240627,-38.29,556,20241209,58.81,1127,-21.65,20250331,580,52.24,20250114,1431,-38.29,20240627,556,58.81,20241209,0.00,Y,159910,100,39 억,,817380,N,N,0,N,00,N
+20250513,110828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,4,2,0.45,41235028,46500,52.14,934,934,878,1144,616,880,886.77,2.05,0,-239,960,920,899,859,838,909,848,40,264,100,560,1,1,39888358,353,-5.17,2.46,12,0.12,-171.00,359.00,1431,20240627,-38.23,556,20241209,58.99,1127,-21.56,20250331,580,52.41,20250114,1431,-38.23,20240627,556,58.99,20241209,0.00,Y,159910,100,39 억,,817380,N,N,0,N,00,N
+20250513,100830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,14,2,1.59,22416925,25195,28.25,934,934,882,1144,616,880,889.74,2.05,0,-1953,960,920,899,859,838,909,848,40,264,100,560,1,1,39888358,357,-5.23,2.49,12,0.06,-171.00,359.00,1431,20240627,-37.53,556,20241209,60.79,1127,-20.67,20250331,580,54.14,20250114,1431,-37.53,20240627,556,60.79,20241209,0.00,Y,159910,100,39 억,,817380,N,N,0,N,00,N
+20250513,090833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,907,27,2,3.07,2695961,3042,3.41,934,934,882,1144,616,880,886.25,2.05,0,-404,960,920,899,859,838,909,848,40,264,100,560,1,1,39888358,362,-5.30,2.53,12,0.01,-171.00,359.00,1431,20240627,-36.62,556,20241209,63.13,1127,-19.52,20250331,580,56.38,20250114,1431,-36.62,20240627,556,63.13,20241209,0.00,Y,159910,100,39 억,,817380,N,N,0,N,00,N
 20250512,160812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,-2,5,-0.23,78388640,88868,95.22,939,939,878,1146,618,882,882.08,2.05,0,-1048,979,930,904,855,829,917,842,40,264,100,560,1,1,39888358,351,-5.15,2.45,12,0.22,-171.00,359.00,1431,20240627,-38.50,556,20241209,58.27,1127,-21.92,20250331,580,51.72,20250114,1431,-38.50,20240627,556,58.27,20241209,0.00,Y,159910,100,39 억,,818428,N,N,0,N,00,N
 20250512,150821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,-2,5,-0.23,71047567,80526,86.29,939,939,878,1146,618,882,882.29,2.05,0,-341,979,930,904,855,829,917,842,40,264,100,560,1,1,39888358,351,-5.15,2.45,12,0.20,-171.00,359.00,1431,20240627,-38.50,556,20241209,58.27,1127,-21.92,20250331,580,51.72,20250114,1431,-38.50,20240627,556,58.27,20241209,0.00,Y,159910,100,39 억,,818428,N,N,0,N,00,N
 20250512,140819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,881,-1,5,-0.11,63181003,71587,76.71,939,939,878,1146,618,882,882.58,2.05,0,-334,979,930,904,855,829,917,842,40,264,100,560,1,1,39888358,351,-5.15,2.45,12,0.18,-171.00,359.00,1431,20240627,-38.43,556,20241209,58.45,1127,-21.83,20250331,580,51.90,20250114,1431,-38.43,20240627,556,58.45,20241209,0.00,Y,159910,100,39 억,,818428,N,N,0,N,00,N
diff --git a/160190/price/prices-20250501.csv b/160190/price/prices-20250501.csv
index a86f7fbdb038..44041d0f907f 100644
--- a/160190/price/prices-20250501.csv
+++ b/160190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160815,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37050,3200,2,9.45,45666783775,1211482,1627.83,34300,39950,34100,44000,23700,33850,37695.55,4.08,0,16842,34983,34416,33683,33116,32383,34050,32750,154,10150,500,20980,50,1,30888000,11444,-1001.35,14.03,12,3.92,-37.00,2640.00,50900,20250206,-27.21,6810,20241101,444.05,50900,-27.21,20250206,14920,148.32,20250102,50900,-27.21,20250206,6810,444.05,20241101,0.37,Y,160190,500,154 억,,1258984,N,N,6918,N,00,N
+20250513,150825,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37200,3350,2,9.90,44717089900,1185893,1593.45,34300,39950,34100,44000,23700,33850,37707.52,4.08,0,12122,34983,34416,33683,33116,32383,34050,32750,154,10150,500,20980,50,1,30888000,11490,-1005.41,14.09,12,3.84,-37.00,2640.00,50900,20250206,-26.92,6810,20241101,446.26,50900,-26.92,20250206,14920,149.33,20250102,50900,-26.92,20250206,6810,446.26,20241101,0.37,Y,160190,500,154 억,,1258984,N,N,523,N,00,N
+20250513,140826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36800,2950,2,8.71,41851651425,1109008,1490.14,34300,39950,34100,44000,23700,33850,37737.92,4.08,0,-7038,34983,34416,33683,33116,32383,34050,32750,154,10150,500,20980,50,1,30888000,11367,-994.59,13.94,12,3.59,-37.00,2640.00,50900,20250206,-27.70,6810,20241101,440.38,50900,-27.70,20250206,14920,146.65,20250102,50900,-27.70,20250206,6810,440.38,20241101,0.37,Y,160190,500,154 억,,1258984,N,N,523,N,00,N
+20250513,130827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36400,2550,2,7.53,40156186775,1062663,1427.87,34300,39950,34100,44000,23700,33850,37788.26,4.08,0,-12119,34983,34416,33683,33116,32383,34050,32750,154,10150,500,20980,50,1,30888000,11243,-983.78,13.79,12,3.44,-37.00,2640.00,50900,20250206,-28.49,6810,20241101,434.51,50900,-28.49,20250206,14920,143.97,20250102,50900,-28.49,20250206,6810,434.51,20241101,0.37,Y,160190,500,154 억,,1258984,N,N,523,N,00,N
+20250513,120831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36750,2900,2,8.57,39306520375,1039366,1396.57,34300,39950,34100,44000,23700,33850,37817.79,4.08,0,-12780,34983,34416,33683,33116,32383,34050,32750,154,10150,500,20980,50,1,30888000,11351,-993.24,13.92,12,3.36,-37.00,2640.00,50900,20250206,-27.80,6810,20241101,439.65,50900,-27.80,20250206,14920,146.31,20250102,50900,-27.80,20250206,6810,439.65,20241101,0.37,Y,160190,500,154 억,,1258984,N,N,523,N,00,N
+20250513,110828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36650,2800,2,8.27,38391631425,1014394,1363.01,34300,39950,34100,44000,23700,33850,37846.86,4.08,0,-11372,34983,34416,33683,33116,32383,34050,32750,154,10150,500,20980,50,1,30888000,11320,-990.54,13.88,12,3.28,-37.00,2640.00,50900,20250206,-28.00,6810,20241101,438.18,50900,-28.00,20250206,14920,145.64,20250102,50900,-28.00,20250206,6810,438.18,20241101,0.37,Y,160190,500,154 억,,1258984,N,N,523,N,00,N
+20250513,100830,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36800,2950,2,8.71,35272690875,929622,1249.11,34300,39950,34100,44000,23700,33850,37943.05,4.08,0,-7192,34983,34416,33683,33116,32383,34050,32750,154,10150,500,20980,50,1,30888000,11367,-994.59,13.94,12,3.01,-37.00,2640.00,50900,20250206,-27.70,6810,20241101,440.38,50900,-27.70,20250206,14920,146.65,20250102,50900,-27.70,20250206,6810,440.38,20241101,0.37,Y,160190,500,154 억,,1258984,N,N,523,N,00,N
+20250513,090833,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36000,2150,2,6.35,2527487475,71122,95.56,34300,36200,34100,44000,23700,33850,35537.35,4.08,0,3460,34983,34416,33683,33116,32383,34050,32750,154,10150,500,20980,50,1,30888000,11120,-972.97,13.64,12,0.23,-37.00,2640.00,50900,20250206,-29.27,6810,20241101,428.63,50900,-29.27,20250206,14920,141.29,20250102,50900,-29.27,20250206,6810,428.63,20241101,0.37,Y,160190,500,154 억,,1258984,N,N,523,N,00,N
 20250512,160812,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33850,350,2,1.04,2493840800,74423,50.14,33950,34250,32950,43550,23450,33500,33508.98,4.10,0,-7289,36366,34932,33716,32282,31066,34325,31675,154,10050,500,20770,50,1,30888000,10456,-914.86,12.82,12,0.24,-37.00,2640.00,50900,20250206,-33.50,6810,20241101,397.06,50900,-33.50,20250206,14920,126.88,20250102,50900,-33.50,20250206,6810,397.06,20241101,0.39,Y,160190,500,154 억,,1265409,N,N,523,N,00,N
 20250512,150821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33550,50,2,0.15,2181153600,65168,43.91,33950,34250,32950,43550,23450,33500,33469.70,4.10,0,-6785,36366,34932,33716,32282,31066,34325,31675,154,10050,500,20770,50,1,30888000,10363,-906.76,12.71,12,0.21,-37.00,2640.00,50900,20250206,-34.09,6810,20241101,392.66,50900,-34.09,20250206,14920,124.87,20250102,50900,-34.09,20250206,6810,392.66,20241101,0.39,Y,160190,500,154 억,,1265409,N,N,1413,N,00,N
 20250512,140819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33700,200,2,0.60,1923042200,57458,38.71,33950,34250,32950,43550,23450,33500,33468.66,4.10,0,-6673,36366,34932,33716,32282,31066,34325,31675,154,10050,500,20770,50,1,30888000,10409,-910.81,12.77,12,0.19,-37.00,2640.00,50900,20250206,-33.79,6810,20241101,394.86,50900,-33.79,20250206,14920,125.87,20250102,50900,-33.79,20250206,6810,394.86,20241101,0.39,Y,160190,500,154 억,,1265409,N,N,1413,N,00,N
diff --git a/160550/price/prices-20250501.csv b/160550/price/prices-20250501.csv
index e4f5486d5aca..0d3dadbbd99d 100644
--- a/160550/price/prices-20250501.csv
+++ b/160550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160815,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1982,-14,5,-0.70,64795511,32589,87.52,1998,2005,1980,2590,1398,1996,1988.26,7.47,0,-6227,2025,2010,1995,1980,1965,2003,1973,140,594,500,1390,1,1,27906106,553,-2.75,0.64,12,0.12,-722.00,3109.00,3400,20240517,-41.71,1765,20250409,12.29,2470,-19.76,20250120,1765,12.29,20250409,3400,-41.71,20240517,1765,12.29,20250409,0.91,Y,160550,500,139 억,,2084009,N,N,538,N,00,N
+20250513,150826,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1990,-6,5,-0.30,62275576,31318,84.11,1998,2005,1980,2590,1398,1996,1988.49,7.47,0,-5873,2025,2010,1995,1980,1965,2003,1973,140,594,500,1390,1,1,27906106,555,-2.76,0.64,12,0.11,-722.00,3109.00,3400,20240517,-41.47,1765,20250409,12.75,2470,-19.43,20250120,1765,12.75,20250409,3400,-41.47,20240517,1765,12.75,20250409,0.91,Y,160550,500,139 억,,2084009,N,N,3447,N,00,N
+20250513,140826,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1983,-13,5,-0.65,52425640,26352,70.77,1998,2005,1980,2590,1398,1996,1989.44,7.47,0,-6100,2025,2010,1995,1980,1965,2003,1973,140,594,500,1390,1,1,27906106,553,-2.75,0.64,12,0.09,-722.00,3109.00,3400,20240517,-41.68,1765,20250409,12.35,2470,-19.72,20250120,1765,12.35,20250409,3400,-41.68,20240517,1765,12.35,20250409,0.91,Y,160550,500,139 억,,2084009,N,N,3447,N,00,N
+20250513,130828,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1983,-13,5,-0.65,51427848,25849,69.42,1998,2005,1980,2590,1398,1996,1989.55,7.47,0,-6268,2025,2010,1995,1980,1965,2003,1973,140,594,500,1390,1,1,27906106,553,-2.75,0.64,12,0.09,-722.00,3109.00,3400,20240517,-41.68,1765,20250409,12.35,2470,-19.72,20250120,1765,12.35,20250409,3400,-41.68,20240517,1765,12.35,20250409,0.91,Y,160550,500,139 억,,2084009,N,N,3447,N,00,N
+20250513,120831,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1989,-7,5,-0.35,46744546,23490,63.08,1998,2005,1980,2590,1398,1996,1989.98,7.47,0,-6616,2025,2010,1995,1980,1965,2003,1973,140,594,500,1390,1,1,27906106,555,-2.75,0.64,12,0.08,-722.00,3109.00,3400,20240517,-41.50,1765,20250409,12.69,2470,-19.47,20250120,1765,12.69,20250409,3400,-41.50,20240517,1765,12.69,20250409,0.91,Y,160550,500,139 억,,2084009,N,N,3447,N,00,N
+20250513,110829,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1989,-7,5,-0.35,29387540,14744,39.60,1998,2005,1984,2590,1398,1996,1993.19,7.47,0,-6887,2025,2010,1995,1980,1965,2003,1973,140,594,500,1390,1,1,27906106,555,-2.75,0.64,12,0.05,-722.00,3109.00,3400,20240517,-41.50,1765,20250409,12.69,2470,-19.47,20250120,1765,12.69,20250409,3400,-41.50,20240517,1765,12.69,20250409,0.91,Y,160550,500,139 억,,2084009,N,N,3447,N,00,N
+20250513,100830,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1986,-10,5,-0.50,27520386,13805,37.07,1998,2005,1984,2590,1398,1996,1993.51,7.47,0,-7172,2025,2010,1995,1980,1965,2003,1973,140,594,500,1390,1,1,27906106,554,-2.75,0.64,12,0.05,-722.00,3109.00,3400,20240517,-41.59,1765,20250409,12.52,2470,-19.60,20250120,1765,12.52,20250409,3400,-41.59,20240517,1765,12.52,20250409,0.91,Y,160550,500,139 억,,2084009,N,N,3447,N,00,N
+20250513,090833,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1999,3,2,0.15,1007322,504,1.35,1998,2005,1998,2590,1398,1996,1998.65,7.47,0,70,2025,2010,1995,1980,1965,2003,1973,140,594,500,1390,1,1,27906106,558,-2.77,0.64,12,0.00,-722.00,3109.00,3400,20240517,-41.21,1765,20250409,13.26,2470,-19.07,20250120,1765,13.26,20250409,3400,-41.21,20240517,1765,13.26,20250409,0.91,Y,160550,500,139 억,,2084009,N,N,3447,N,00,N
 20250512,160812,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1996,-9,5,-0.45,74314820,37236,103.15,2005,2010,1980,2605,1405,2005,1995.78,7.46,0,3027,2025,2014,2004,1993,1983,2010,1989,140,600,500,1400,1,1,27906106,557,-2.76,0.64,12,0.13,-722.00,3109.00,3400,20240517,-41.29,1765,20250409,13.09,2470,-19.19,20250120,1765,13.09,20250409,3400,-41.29,20240517,1765,13.09,20250409,0.92,Y,160550,500,139 억,,2080982,N,N,3447,N,00,N
 20250512,150822,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1998,-7,5,-0.35,69127872,34637,95.95,2005,2010,1980,2605,1405,2005,1995.78,7.46,0,3468,2025,2014,2004,1993,1983,2010,1989,140,600,500,1400,1,1,27906106,558,-2.77,0.64,12,0.12,-722.00,3109.00,3400,20240517,-41.24,1765,20250409,13.20,2470,-19.11,20250120,1765,13.20,20250409,3400,-41.24,20240517,1765,13.20,20250409,0.92,Y,160550,500,139 억,,2080982,N,N,511,N,00,N
 20250512,140820,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2000,-5,5,-0.25,60387722,30262,83.83,2005,2010,1980,2605,1405,2005,1995.50,7.46,0,2413,2025,2014,2004,1993,1983,2010,1989,140,600,500,1400,5,1,27906106,558,-2.77,0.64,12,0.11,-722.00,3109.00,3400,20240517,-41.18,1765,20250409,13.31,2470,-19.03,20250120,1765,13.31,20250409,3400,-41.18,20240517,1765,13.31,20250409,0.92,Y,160550,500,139 억,,2080982,N,N,511,N,00,N
diff --git a/160980/price/prices-20250501.csv b/160980/price/prices-20250501.csv
index 271fbc1ba68b..1da91b6d30a8 100644
--- a/160980/price/prices-20250501.csv
+++ b/160980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12070,10,2,0.08,918655365,75763,110.86,12130,12290,12020,15670,8450,12060,12125.38,2.61,0,-1585,12233,12146,11973,11886,11713,12190,11930,55,3610,500,8440,10,1,10924243,1319,8.55,0.73,12,0.69,1411.00,16629.00,23750,20240529,-49.18,7410,20241210,62.89,13720,-12.03,20250205,8510,41.83,20250102,23750,-49.18,20240529,7410,62.89,20241210,1.86,Y,160980,500,54 억,,285210,N,N,115,N,00,N
+20250513,150826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12060,0,3,0.00,891004550,73471,107.50,12130,12290,12020,15670,8450,12060,12127.30,2.61,0,-1304,12233,12146,11973,11886,11713,12190,11930,55,3610,500,8440,10,1,10924243,1317,8.55,0.73,12,0.67,1411.00,16629.00,23750,20240529,-49.22,7410,20241210,62.75,13720,-12.10,20250205,8510,41.72,20250102,23750,-49.22,20240529,7410,62.75,20241210,1.86,Y,160980,500,54 억,,285210,N,N,3653,N,00,N
+20250513,140827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12060,0,3,0.00,824904470,67997,99.49,12130,12290,12020,15670,8450,12060,12131.48,2.61,0,-1204,12233,12146,11973,11886,11713,12190,11930,55,3610,500,8440,10,1,10924243,1317,8.55,0.73,12,0.62,1411.00,16629.00,23750,20240529,-49.22,7410,20241210,62.75,13720,-12.10,20250205,8510,41.72,20250102,23750,-49.22,20240529,7410,62.75,20241210,1.86,Y,160980,500,54 억,,285210,N,N,3653,N,00,N
+20250513,130828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12070,10,2,0.08,790852130,65177,95.37,12130,12290,12020,15670,8450,12060,12133.91,2.61,0,-1138,12233,12146,11973,11886,11713,12190,11930,55,3610,500,8440,10,1,10924243,1319,8.55,0.73,12,0.60,1411.00,16629.00,23750,20240529,-49.18,7410,20241210,62.89,13720,-12.03,20250205,8510,41.83,20250102,23750,-49.18,20240529,7410,62.89,20241210,1.86,Y,160980,500,54 억,,285210,N,N,3653,N,00,N
+20250513,120831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12070,10,2,0.08,711676750,58615,85.77,12130,12290,12060,15670,8450,12060,12141.55,2.61,0,-1410,12233,12146,11973,11886,11713,12190,11930,55,3610,500,8440,10,1,10924243,1319,8.55,0.73,12,0.54,1411.00,16629.00,23750,20240529,-49.18,7410,20241210,62.89,13720,-12.03,20250205,8510,41.83,20250102,23750,-49.18,20240529,7410,62.89,20241210,1.86,Y,160980,500,54 억,,285210,N,N,3653,N,00,N
+20250513,110829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12140,80,2,0.66,596882320,49141,71.90,12130,12290,12060,15670,8450,12060,12146.32,2.61,0,5845,12233,12146,11973,11886,11713,12190,11930,55,3610,500,8440,10,1,10924243,1326,8.60,0.73,12,0.45,1411.00,16629.00,23750,20240529,-48.88,7410,20241210,63.83,13720,-11.52,20250205,8510,42.66,20250102,23750,-48.88,20240529,7410,63.83,20241210,1.86,Y,160980,500,54 억,,285210,N,N,3653,N,00,N
+20250513,100831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12080,20,2,0.17,402161120,33099,48.43,12130,12290,12080,15670,8450,12060,12150.25,2.61,0,-2412,12233,12146,11973,11886,11713,12190,11930,55,3610,500,8440,10,1,10924243,1320,8.56,0.73,12,0.30,1411.00,16629.00,23750,20240529,-49.14,7410,20241210,63.02,13720,-11.95,20250205,8510,41.95,20250102,23750,-49.14,20240529,7410,63.02,20241210,1.86,Y,160980,500,54 억,,285210,N,N,3653,N,00,N
+20250513,090833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12170,110,2,0.91,184013320,15116,22.12,12130,12290,12110,15670,8450,12060,12173.41,2.61,0,653,12233,12146,11973,11886,11713,12190,11930,55,3610,500,8440,10,1,10924243,1329,8.63,0.73,12,0.14,1411.00,16629.00,23750,20240529,-48.76,7410,20241210,64.24,13720,-11.30,20250205,8510,43.01,20250102,23750,-48.76,20240529,7410,64.24,20241210,1.86,Y,160980,500,54 억,,285210,N,N,3653,N,00,N
 20250512,160813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12060,120,2,1.01,793140660,66517,113.69,11860,12060,11800,15520,8360,11940,11923.75,2.52,0,9285,12180,12060,11840,11720,11500,12120,11780,55,3580,500,8350,10,1,10924243,1317,8.55,0.73,12,0.61,1411.00,16629.00,23750,20240529,-49.22,7410,20241210,62.75,13720,-12.10,20250205,8510,41.72,20250102,23750,-49.22,20240529,7410,62.75,20241210,1.89,Y,160980,500,54 억,,275524,N,N,3653,N,00,N
 20250512,150822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11980,40,2,0.34,672196810,56448,96.48,11860,12020,11800,15520,8360,11940,11908.23,2.52,0,6312,12180,12060,11840,11720,11500,12120,11780,55,3580,500,8350,10,1,10924243,1309,8.49,0.72,12,0.52,1411.00,16629.00,23750,20240529,-49.56,7410,20241210,61.67,13720,-12.68,20250205,8510,40.78,20250102,23750,-49.56,20240529,7410,61.67,20241210,1.89,Y,160980,500,54 억,,275524,N,N,3310,N,00,N
 20250512,140820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11950,10,2,0.08,602801780,50647,86.57,11860,12020,11800,15520,8360,11940,11902.00,2.52,0,5900,12180,12060,11840,11720,11500,12120,11780,55,3580,500,8350,10,1,10924243,1305,8.47,0.72,12,0.46,1411.00,16629.00,23750,20240529,-49.68,7410,20241210,61.27,13720,-12.90,20250205,8510,40.42,20250102,23750,-49.68,20240529,7410,61.27,20241210,1.89,Y,160980,500,54 억,,275524,N,N,3310,N,00,N
diff --git a/161000/price/prices-20250501.csv b/161000/price/prices-20250501.csv
index c5f813d4764e..dfc403a5e750 100644
--- a/161000/price/prices-20250501.csv
+++ b/161000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160816,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,10260,-80,5,-0.77,5221912020,503075,34.99,10520,10610,10240,13440,7240,10340,10380.00,0.00,0,-9784,10940,10640,10350,10050,9760,10635,10045,243,3100,500,7650,10,1,48648709,4991,125.12,0.67,12,1.03,82.00,15232.00,15150,20240821,-32.28,5960,20250409,72.15,11990,-14.43,20250429,5960,72.15,20250409,15150,-32.28,20240821,5960,72.15,20250409,1.55,Y,161000,500,243 억,,0,N,N,22964,N,00,N
+20250513,150826,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,10270,-70,5,-0.68,4991035510,480566,33.42,10520,10610,10250,13440,7240,10340,10385.74,0.00,0,-11427,10940,10640,10350,10050,9760,10635,10045,243,3100,500,7650,10,1,48648709,4996,125.24,0.67,12,0.99,82.00,15232.00,15150,20240821,-32.21,5960,20250409,72.32,11990,-14.35,20250429,5960,72.32,20250409,15150,-32.21,20240821,5960,72.32,20250409,1.55,Y,161000,500,243 억,,0,N,N,32609,N,00,N
+20250513,140827,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,10310,-30,5,-0.29,4562975755,438913,30.53,10520,10610,10250,13440,7240,10340,10396.08,0.00,0,-8450,10940,10640,10350,10050,9760,10635,10045,243,3100,500,7650,10,1,48648709,5016,125.73,0.68,12,0.90,82.00,15232.00,15150,20240821,-31.95,5960,20250409,72.99,11990,-14.01,20250429,5960,72.99,20250409,15150,-31.95,20240821,5960,72.99,20250409,1.55,Y,161000,500,243 억,,0,N,N,32609,N,00,N
+20250513,130828,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,10260,-80,5,-0.77,4150815565,398935,27.75,10520,10610,10250,13440,7240,10340,10404.74,0.00,0,-9780,10940,10640,10350,10050,9760,10635,10045,243,3100,500,7650,10,1,48648709,4991,125.12,0.67,12,0.82,82.00,15232.00,15150,20240821,-32.28,5960,20250409,72.15,11990,-14.43,20250429,5960,72.15,20250409,15150,-32.28,20240821,5960,72.15,20250409,1.55,Y,161000,500,243 억,,0,N,N,32609,N,00,N
+20250513,120832,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,10340,0,3,0.00,3676054345,352852,24.54,10520,10610,10250,13440,7240,10340,10418.12,0.00,0,2543,10940,10640,10350,10050,9760,10635,10045,243,3100,500,7650,10,1,48648709,5030,126.10,0.68,12,0.73,82.00,15232.00,15150,20240821,-31.75,5960,20250409,73.49,11990,-13.76,20250429,5960,73.49,20250409,15150,-31.75,20240821,5960,73.49,20250409,1.55,Y,161000,500,243 억,,0,N,N,32609,N,00,N
+20250513,110829,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,10360,20,2,0.19,3422963400,328426,22.84,10520,10610,10250,13440,7240,10340,10422.33,0.00,0,1117,10940,10640,10350,10050,9760,10635,10045,243,3100,500,7650,10,1,48648709,5040,126.34,0.68,12,0.68,82.00,15232.00,15150,20240821,-31.62,5960,20250409,73.83,11990,-13.59,20250429,5960,73.83,20250409,15150,-31.62,20240821,5960,73.83,20250409,1.55,Y,161000,500,243 억,,0,N,N,32609,N,00,N
+20250513,100831,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,10410,70,2,0.68,2825095400,270703,18.83,10520,10610,10250,13440,7240,10340,10436.14,0.00,0,4722,10940,10640,10350,10050,9760,10635,10045,243,3100,500,7650,10,1,48648709,5064,126.95,0.68,12,0.56,82.00,15232.00,15150,20240821,-31.29,5960,20250409,74.66,11990,-13.18,20250429,5960,74.66,20250409,15150,-31.29,20240821,5960,74.66,20250409,1.55,Y,161000,500,243 억,,0,N,N,32609,N,00,N
+20250513,090834,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,10460,120,2,1.16,1277846610,121338,8.44,10520,10610,10460,13440,7240,10340,10531.30,0.00,0,-608,10940,10640,10350,10050,9760,10635,10045,243,3100,500,7650,10,1,48648709,5089,127.56,0.69,12,0.25,82.00,15232.00,15150,20240821,-30.96,5960,20250409,75.50,11990,-12.76,20250429,5960,75.50,20250409,15150,-30.96,20240821,5960,75.50,20250409,1.55,Y,161000,500,243 억,,0,N,N,32609,N,00,N
 20250512,160813,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10340,120,2,1.17,14932918820,1437831,178.46,10340,10650,10060,13280,7160,10220,10385.74,0.00,0,-72250,10713,10466,10263,10016,9813,10365,9915,243,3060,500,7560,10,1,48648709,5030,126.10,0.68,12,2.96,82.00,15232.00,15150,20240821,-31.75,5960,20250409,73.49,11990,-13.76,20250429,5960,73.49,20250409,15150,-31.75,20240821,5960,73.49,20250409,1.79,Y,161000,500,243 억,,0,N,N,32609,N,00,N
 20250512,150822,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10340,120,2,1.17,14586159320,1404293,174.30,10340,10650,10060,13280,7160,10220,10386.83,0.00,0,-71688,10713,10466,10263,10016,9813,10365,9915,243,3060,500,7560,10,1,48648709,5030,126.10,0.68,12,2.89,82.00,15232.00,15150,20240821,-31.75,5960,20250409,73.49,11990,-13.76,20250429,5960,73.49,20250409,15150,-31.75,20240821,5960,73.49,20250409,1.79,Y,161000,500,243 억,,0,N,N,21955,N,00,N
 20250512,140820,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10340,120,2,1.17,11229604505,1082154,134.31,10340,10650,10060,13280,7160,10220,10377.09,0.00,0,-82416,10713,10466,10263,10016,9813,10365,9915,243,3060,500,7560,10,1,48648709,5030,126.10,0.68,12,2.22,82.00,15232.00,15150,20240821,-31.75,5960,20250409,73.49,11990,-13.76,20250429,5960,73.49,20250409,15150,-31.75,20240821,5960,73.49,20250409,1.79,Y,161000,500,243 억,,0,N,N,21955,N,00,N
diff --git a/161390/price/prices-20250501.csv b/161390/price/prices-20250501.csv
index 432b4a7b576d..3a079ed9d1ff 100644
--- a/161390/price/prices-20250501.csv
+++ b/161390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160816,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39800,-400,5,-1.00,19420613900,489240,163.39,39850,40250,39200,52200,28150,40200,39695.47,36.82,0,-117844,41000,40600,39950,39550,38900,40800,39750,619,12000,500,28940,50,1,123875069,49302,4.42,0.44,12,0.39,8998.00,89971.00,61300,20240430,-35.07,34500,20241029,15.36,43550,-8.61,20250325,35950,10.71,20250408,47950,-17.00,20240619,34500,15.36,20241029,0.09,Y,161390,500,619 억,,45612087,N,N,15321,N,00,N
+20250513,150826,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39650,-550,5,-1.37,16624061950,418915,139.90,39850,40250,39200,52200,28150,40200,39683.62,36.82,0,-101915,41000,40600,39950,39550,38900,40800,39750,619,12000,500,28940,50,1,123875069,49116,4.41,0.44,12,0.34,8998.00,89971.00,61300,20240430,-35.32,34500,20241029,14.93,43550,-8.96,20250325,35950,10.29,20250408,47950,-17.31,20240619,34500,14.93,20241029,0.09,Y,161390,500,619 억,,45612087,N,N,7526,N,00,N
+20250513,140827,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39600,-600,5,-1.49,12317263000,309935,103.51,39850,40250,39450,52200,28150,40200,39741.44,36.82,0,-66879,41000,40600,39950,39550,38900,40800,39750,619,12000,500,28940,50,1,123875069,49055,4.40,0.44,12,0.25,8998.00,89971.00,61300,20240430,-35.40,34500,20241029,14.78,43550,-9.07,20250325,35950,10.15,20250408,47950,-17.41,20240619,34500,14.78,20241029,0.09,Y,161390,500,619 억,,45612087,N,N,7526,N,00,N
+20250513,130828,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39600,-600,5,-1.49,9410611700,236555,79.00,39850,40250,39450,52200,28150,40200,39781.92,36.82,0,-34824,41000,40600,39950,39550,38900,40800,39750,619,12000,500,28940,50,1,123875069,49055,4.40,0.44,12,0.19,8998.00,89971.00,61300,20240430,-35.40,34500,20241029,14.78,43550,-9.07,20250325,35950,10.15,20250408,47950,-17.41,20240619,34500,14.78,20241029,0.09,Y,161390,500,619 억,,45612087,N,N,7526,N,00,N
+20250513,120832,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39700,-500,5,-1.24,7227230925,181516,60.62,39850,40250,39450,52200,28150,40200,39815.94,36.82,0,-11042,41000,40600,39950,39550,38900,40800,39750,619,12000,500,28940,50,1,123875069,49178,4.41,0.44,12,0.15,8998.00,89971.00,61300,20240430,-35.24,34500,20241029,15.07,43550,-8.84,20250325,35950,10.43,20250408,47950,-17.21,20240619,34500,15.07,20241029,0.09,Y,161390,500,619 억,,45612087,N,N,7526,N,00,N
+20250513,110829,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40100,-100,5,-0.25,5580326375,140242,46.84,39850,40250,39450,52200,28150,40200,39790.69,36.82,0,1868,41000,40600,39950,39550,38900,40800,39750,619,12000,500,28940,50,1,123875069,49674,4.46,0.45,12,0.11,8998.00,89971.00,61300,20240430,-34.58,34500,20241029,16.23,43550,-7.92,20250325,35950,11.54,20250408,47950,-16.37,20240619,34500,16.23,20241029,0.09,Y,161390,500,619 억,,45612087,N,N,7526,N,00,N
+20250513,100831,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39800,-400,5,-1.00,3666478175,92357,30.84,39850,40250,39450,52200,28150,40200,39698.97,36.82,0,-4286,41000,40600,39950,39550,38900,40800,39750,619,12000,500,28940,50,1,123875069,49302,4.42,0.44,12,0.07,8998.00,89971.00,61300,20240430,-35.07,34500,20241029,15.36,43550,-8.61,20250325,35950,10.71,20250408,47950,-17.00,20240619,34500,15.36,20241029,0.09,Y,161390,500,619 억,,45612087,N,N,7526,N,00,N
+20250513,090834,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39700,-500,5,-1.24,1426545950,35899,11.99,39850,40250,39450,52200,28150,40200,39737.76,36.82,0,-4767,41000,40600,39950,39550,38900,40800,39750,619,12000,500,28940,50,1,123875069,49178,4.41,0.44,12,0.03,8998.00,89971.00,61300,20240430,-35.24,34500,20241029,15.07,43550,-8.84,20250325,35950,10.43,20250408,47950,-17.21,20240619,34500,15.07,20241029,0.09,Y,161390,500,619 억,,45612087,N,N,7526,N,00,N
 20250512,160813,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40200,1150,2,2.94,11968371275,299431,72.84,39400,40350,39300,50700,27350,39050,39970.38,36.78,0,10215,42216,40632,39666,38082,37116,40150,37600,619,11650,500,28110,50,1,123875069,49798,4.47,0.45,12,0.24,8998.00,89971.00,61300,20240430,-34.42,34500,20241029,16.52,43550,-7.69,20250325,35950,11.82,20250408,47950,-16.16,20240619,34500,16.52,20241029,0.08,Y,161390,500,619 억,,45566278,N,N,7526,N,00,N
 20250512,150822,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40050,1000,2,2.56,10636579025,266267,64.77,39400,40350,39300,50700,27350,39050,39947.04,36.78,0,3319,42216,40632,39666,38082,37116,40150,37600,619,11650,500,28110,50,1,123875069,49612,4.45,0.45,12,0.21,8998.00,89971.00,61300,20240430,-34.67,34500,20241029,16.09,43550,-8.04,20250325,35950,11.40,20250408,47950,-16.48,20240619,34500,16.09,20241029,0.08,Y,161390,500,619 억,,45566278,N,N,33933,N,00,N
 20250512,140820,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40000,950,2,2.43,9121715200,228435,55.57,39400,40350,39300,50700,27350,39050,39931.34,36.78,0,1889,42216,40632,39666,38082,37116,40150,37600,619,11650,500,28110,50,1,123875069,49550,4.45,0.44,12,0.18,8998.00,89971.00,61300,20240430,-34.75,34500,20241029,15.94,43550,-8.15,20250325,35950,11.27,20250408,47950,-16.58,20240619,34500,15.94,20241029,0.08,Y,161390,500,619 억,,45566278,N,N,33933,N,00,N
diff --git a/161580/price/prices-20250501.csv b/161580/price/prices-20250501.csv
index 59fe3f6302f6..45097a920341 100644
--- a/161580/price/prices-20250501.csv
+++ b/161580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160816,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32150,-450,5,-1.38,11984151550,366364,157.06,33650,33750,32050,42350,22850,32600,32711.55,4.13,0,-54619,33466,33032,32166,31732,30866,33250,31950,118,9750,500,22820,50,1,22885732,7358,131.76,4.75,12,1.60,244.00,6773.00,53500,20250219,-39.91,13230,20240805,143.01,53500,-39.91,20250219,18210,76.55,20250102,53500,-39.91,20250219,13230,143.01,20240805,6.00,Y,161580,500,118 억,,945846,N,N,28231,N,00,N
+20250513,150827,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32200,-400,5,-1.23,11654284175,356105,152.66,33650,33750,32050,42350,22850,32600,32727.10,4.13,0,-54202,33466,33032,32166,31732,30866,33250,31950,118,9750,500,22820,50,1,22885732,7369,131.97,4.75,12,1.56,244.00,6773.00,53500,20250219,-39.81,13230,20240805,143.39,53500,-39.81,20250219,18210,76.83,20250102,53500,-39.81,20250219,13230,143.39,20240805,6.00,Y,161580,500,118 억,,945846,N,N,4643,N,00,N
+20250513,140827,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32175,-425,5,-1.30,10598185350,323327,138.61,33650,33750,32050,42350,22850,32600,32778.53,4.13,0,-55372,33466,33032,32166,31732,30866,33250,31950,118,9750,500,22820,50,1,22885732,7363,131.86,4.75,12,1.41,244.00,6773.00,53500,20250219,-39.86,13230,20240805,143.20,53500,-39.86,20250219,18210,76.69,20250102,53500,-39.86,20250219,13230,143.20,20240805,6.00,Y,161580,500,118 억,,945846,N,N,4643,N,00,N
+20250513,130829,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32450,-150,5,-0.46,9325823575,283883,121.70,33650,33750,32350,42350,22850,32600,32850.94,4.13,0,-48656,33466,33032,32166,31732,30866,33250,31950,118,9750,500,22820,50,1,22885732,7426,132.99,4.79,12,1.24,244.00,6773.00,53500,20250219,-39.35,13230,20240805,145.28,53500,-39.35,20250219,18210,78.20,20250102,53500,-39.35,20250219,13230,145.28,20240805,6.00,Y,161580,500,118 억,,945846,N,N,4643,N,00,N
+20250513,120832,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32600,0,3,0.00,8667502475,263631,113.02,33650,33750,32350,42350,22850,32600,32877.40,4.13,0,-43604,33466,33032,32166,31732,30866,33250,31950,118,9750,500,22820,50,1,22885732,7461,133.61,4.81,12,1.15,244.00,6773.00,53500,20250219,-39.07,13230,20240805,146.41,53500,-39.07,20250219,18210,79.02,20250102,53500,-39.07,20250219,13230,146.41,20240805,6.00,Y,161580,500,118 억,,945846,N,N,4643,N,00,N
+20250513,110830,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32750,150,2,0.46,8054116425,244850,104.97,33650,33750,32350,42350,22850,32600,32894.08,4.13,0,-36151,33466,33032,32166,31732,30866,33250,31950,118,9750,500,22820,50,1,22885732,7495,134.22,4.84,12,1.07,244.00,6773.00,53500,20250219,-38.79,13230,20240805,147.54,53500,-38.79,20250219,18210,79.85,20250102,53500,-38.79,20250219,13230,147.54,20240805,6.00,Y,161580,500,118 억,,945846,N,N,4643,N,00,N
+20250513,100831,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32400,-200,5,-0.61,6322539800,191991,82.31,33650,33750,32350,42350,22850,32600,32931.44,4.13,0,-38291,33466,33032,32166,31732,30866,33250,31950,118,9750,500,22820,50,1,22885732,7415,132.79,4.78,12,0.84,244.00,6773.00,53500,20250219,-39.44,13230,20240805,144.90,53500,-39.44,20250219,18210,77.92,20250102,53500,-39.44,20250219,13230,144.90,20240805,6.00,Y,161580,500,118 억,,945846,N,N,4643,N,00,N
+20250513,090834,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,33300,700,2,2.15,1919523500,57291,24.56,33650,33750,33250,42350,22850,32600,33504.80,4.13,0,-8292,33466,33032,32166,31732,30866,33250,31950,118,9750,500,22820,50,1,22885732,7621,136.48,4.92,12,0.25,244.00,6773.00,53500,20250219,-37.76,13230,20240805,151.70,53500,-37.76,20250219,18210,82.87,20250102,53500,-37.76,20250219,13230,151.70,20240805,6.00,Y,161580,500,118 억,,945846,N,N,4643,N,00,N
 20250512,160813,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32600,1350,2,4.32,7490248550,233263,88.48,31800,32600,31300,40600,21900,31250,32109.05,3.91,0,44874,33216,32232,31716,30732,30216,31975,30475,118,9350,500,21870,50,1,22885732,7461,133.61,4.81,12,1.02,244.00,6773.00,53500,20250219,-39.07,13230,20240805,146.41,53500,-39.07,20250219,18210,79.02,20250102,53500,-39.07,20250219,13230,146.41,20240805,5.72,Y,161580,500,118 억,,894122,N,N,4643,N,00,N
 20250512,150823,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32350,1100,2,3.52,5936388500,185460,70.35,31800,32450,31300,40600,21900,31250,32009.00,3.91,0,42145,33216,32232,31716,30732,30216,31975,30475,118,9350,500,21870,50,1,22885732,7404,132.58,4.78,12,0.81,244.00,6773.00,53500,20250219,-39.53,13230,20240805,144.52,53500,-39.53,20250219,18210,77.65,20250102,53500,-39.53,20250219,13230,144.52,20240805,5.72,Y,161580,500,118 억,,894122,N,N,14870,N,00,N
 20250512,140821,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32200,950,2,3.04,4734106400,148159,56.20,31800,32450,31300,40600,21900,31250,31952.88,3.91,0,31990,33216,32232,31716,30732,30216,31975,30475,118,9350,500,21870,50,1,22885732,7369,131.97,4.75,12,0.65,244.00,6773.00,53500,20250219,-39.81,13230,20240805,143.39,53500,-39.81,20250219,18210,76.83,20250102,53500,-39.81,20250219,13230,143.39,20240805,5.72,Y,161580,500,118 억,,894122,N,N,14870,N,00,N
diff --git a/161890/price/prices-20250501.csv b/161890/price/prices-20250501.csv
index 7355f4faf61a..415a8df9f716 100644
--- a/161890/price/prices-20250501.csv
+++ b/161890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160817,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,83500,1400,2,1.71,13997960800,169647,65.45,81300,83700,80500,106700,57500,82100,82512.07,35.99,0,27279,87100,84600,83000,80500,78900,83800,79700,118,24600,500,59110,100,1,23605077,19710,21.80,2.49,12,0.72,3830.00,33579.00,88000,20250509,-5.11,48600,20240429,71.81,88000,-5.11,20250509,55200,51.27,20250102,88000,-5.11,20250509,49550,68.52,20241209,0.99,Y,161890,500,118 억,,8496122,N,N,2250,N,00,N
+20250513,150827,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,83600,1500,2,1.83,12884641200,156315,60.31,81300,83700,80500,106700,57500,82100,82427.42,35.99,0,27086,87100,84600,83000,80500,78900,83800,79700,118,24600,500,59110,100,1,23605077,19734,21.83,2.49,12,0.66,3830.00,33579.00,88000,20250509,-5.00,48600,20240429,72.02,88000,-5.00,20250509,55200,51.45,20250102,88000,-5.00,20250509,49550,68.72,20241209,0.99,Y,161890,500,118 억,,8496122,N,N,7630,N,00,N
+20250513,140828,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,82800,700,2,0.85,10550122100,128295,49.50,81300,83500,80500,106700,57500,82100,82233.31,35.99,0,23429,87100,84600,83000,80500,78900,83800,79700,118,24600,500,59110,100,1,23605077,19545,21.62,2.47,12,0.54,3830.00,33579.00,88000,20250509,-5.91,48600,20240429,70.37,88000,-5.91,20250509,55200,50.00,20250102,88000,-5.91,20250509,49550,67.10,20241209,0.99,Y,161890,500,118 억,,8496122,N,N,7630,N,00,N
+20250513,130829,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,82500,400,2,0.49,9431394600,114750,44.27,81300,83500,80500,106700,57500,82100,82190.80,35.99,0,16825,87100,84600,83000,80500,78900,83800,79700,118,24600,500,59110,100,1,23605077,19474,21.54,2.46,12,0.49,3830.00,33579.00,88000,20250509,-6.25,48600,20240429,69.75,88000,-6.25,20250509,55200,49.46,20250102,88000,-6.25,20250509,49550,66.50,20241209,0.99,Y,161890,500,118 억,,8496122,N,N,7630,N,00,N
+20250513,120832,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,82900,800,2,0.97,8377626850,102034,39.36,81300,83500,80500,106700,57500,82100,82106.23,35.99,0,11184,87100,84600,83000,80500,78900,83800,79700,118,24600,500,59110,100,1,23605077,19569,21.64,2.47,12,0.43,3830.00,33579.00,88000,20250509,-5.80,48600,20240429,70.58,88000,-5.80,20250509,55200,50.18,20250102,88000,-5.80,20250509,49550,67.31,20241209,0.99,Y,161890,500,118 억,,8496122,N,N,7630,N,00,N
+20250513,110830,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,82600,500,2,0.61,7128442150,86899,33.53,81300,83500,80500,106700,57500,82100,82031.35,35.99,0,7954,87100,84600,83000,80500,78900,83800,79700,118,24600,500,59110,100,1,23605077,19498,21.57,2.46,12,0.37,3830.00,33579.00,88000,20250509,-6.14,48600,20240429,69.96,88000,-6.14,20250509,55200,49.64,20250102,88000,-6.14,20250509,49550,66.70,20241209,0.99,Y,161890,500,118 억,,8496122,N,N,7630,N,00,N
+20250513,100832,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,82800,700,2,0.85,4913998700,60184,23.22,81300,83100,80500,106700,57500,82100,81649.58,35.99,0,7945,87100,84600,83000,80500,78900,83800,79700,118,24600,500,59110,100,1,23605077,19545,21.62,2.47,12,0.25,3830.00,33579.00,88000,20250509,-5.91,48600,20240429,70.37,88000,-5.91,20250509,55200,50.00,20250102,88000,-5.91,20250509,49550,67.10,20241209,0.99,Y,161890,500,118 억,,8496122,N,N,7630,N,00,N
+20250513,090834,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,80600,-1500,5,-1.83,1310877400,16201,6.25,81300,81500,80600,106700,57500,82100,80913.29,35.99,0,-957,87100,84600,83000,80500,78900,83800,79700,118,24600,500,59110,100,1,23605077,19026,21.04,2.40,12,0.07,3830.00,33579.00,88000,20250509,-8.41,48600,20240429,65.84,88000,-8.41,20250509,55200,46.01,20250102,88000,-8.41,20250509,49550,62.66,20241209,0.99,Y,161890,500,118 억,,8496122,N,N,7630,N,00,N
 20250512,160814,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,82100,-1500,5,-1.79,21524649850,259202,21.94,85000,85500,81400,108600,58600,83600,83042.15,36.07,0,-7973,92066,87832,83766,79532,75466,89950,81650,118,25000,500,60190,100,1,23605077,19380,21.44,2.44,12,1.10,3830.00,33579.00,88000,20250509,-6.70,47950,20240426,71.22,88000,-6.70,20250509,55200,48.73,20250102,88000,-6.70,20250509,49550,65.69,20241209,1.02,Y,161890,500,118 억,,8515167,N,N,7611,N,00,N
 20250512,150823,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,81800,-1800,5,-2.15,20554015250,247369,20.94,85000,85500,81400,108600,58600,83600,83090.51,36.07,0,-7902,92066,87832,83766,79532,75466,89950,81650,118,25000,500,60190,100,1,23605077,19309,21.36,2.44,12,1.05,3830.00,33579.00,88000,20250509,-7.05,47950,20240426,70.59,88000,-7.05,20250509,55200,48.19,20250102,88000,-7.05,20250509,49550,65.09,20241209,1.02,Y,161890,500,118 억,,8515167,N,N,24674,N,00,N
 20250512,140821,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,81900,-1700,5,-2.03,17977606950,215869,18.27,85000,85500,81400,108600,58600,83600,83280.17,36.07,0,-2356,92066,87832,83766,79532,75466,89950,81650,118,25000,500,60190,100,1,23605077,19333,21.38,2.44,12,0.91,3830.00,33579.00,88000,20250509,-6.93,47950,20240426,70.80,88000,-6.93,20250509,55200,48.37,20250102,88000,-6.93,20250509,49550,65.29,20241209,1.02,Y,161890,500,118 억,,8515167,N,N,24674,N,00,N
diff --git a/162120/price/prices-20250501.csv b/162120/price/prices-20250501.csv
index e6a761e9c894..5d19cde11fce 100644
--- a/162120/price/prices-20250501.csv
+++ b/162120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160817,57,100.00,KONEX,,,N,N,N,N, ,N,2755,-10,5,-0.36,12773445,4696,158.49,2760,2800,2705,3175,2355,2765,2720.07,0.22,0,0,2981,2872,2786,2677,2591,2830,2635,56,410,500,1880,5,1,11156602,307,-9.18,2.19,12,0.04,-300.00,1260.00,6430,20240717,-57.15,2600,20250204,5.96,4290,-35.78,20250218,2600,5.96,20250204,6430,-57.15,20240717,2600,5.96,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
+20250513,150827,57,100.00,KONEX,,,N,N,N,N, ,N,2755,-10,5,-0.36,12773445,4696,158.49,2760,2800,2705,3175,2355,2765,2720.07,0.22,0,0,2981,2872,2786,2677,2591,2830,2635,56,410,500,1880,5,1,11156602,307,-9.18,2.19,12,0.04,-300.00,1260.00,6430,20240717,-57.15,2600,20250204,5.96,4290,-35.78,20250218,2600,5.96,20250204,6430,-57.15,20240717,2600,5.96,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
+20250513,140828,57,100.00,KONEX,,,N,N,N,N, ,N,2705,-60,5,-2.17,8241135,3021,101.96,2760,2800,2705,3175,2355,2765,2727.95,0.22,0,0,2981,2872,2786,2677,2591,2830,2635,56,410,500,1880,5,1,11156602,302,-9.02,2.15,12,0.03,-300.00,1260.00,6430,20240717,-57.93,2600,20250204,4.04,4290,-36.95,20250218,2600,4.04,20250204,6430,-57.93,20240717,2600,4.04,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
+20250513,130829,57,100.00,KONEX,,,N,N,N,N, ,N,2765,0,3,0.00,2204290,799,26.97,2760,2800,2750,3175,2355,2765,2758.81,0.22,0,0,2981,2872,2786,2677,2591,2830,2635,56,410,500,1880,5,1,11156602,308,-9.22,2.19,12,0.01,-300.00,1260.00,6430,20240717,-57.00,2600,20250204,6.35,4290,-35.55,20250218,2600,6.35,20250204,6430,-57.00,20240717,2600,6.35,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
+20250513,120833,57,100.00,KONEX,,,N,N,N,N, ,N,2765,0,3,0.00,2204290,799,26.97,2760,2800,2750,3175,2355,2765,2758.81,0.22,0,0,2981,2872,2786,2677,2591,2830,2635,56,410,500,1880,5,1,11156602,308,-9.22,2.19,12,0.01,-300.00,1260.00,6430,20240717,-57.00,2600,20250204,6.35,4290,-35.55,20250218,2600,6.35,20250204,6430,-57.00,20240717,2600,6.35,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
+20250513,110830,57,100.00,KONEX,,,N,N,N,N, ,N,2765,0,3,0.00,2204290,799,26.97,2760,2800,2750,3175,2355,2765,2758.81,0.22,0,0,2981,2872,2786,2677,2591,2830,2635,56,410,500,1880,5,1,11156602,308,-9.22,2.19,12,0.01,-300.00,1260.00,6430,20240717,-57.00,2600,20250204,6.35,4290,-35.55,20250218,2600,6.35,20250204,6430,-57.00,20240717,2600,6.35,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
+20250513,100832,57,100.00,KONEX,,,N,N,N,N, ,N,2765,0,3,0.00,2193230,795,26.83,2760,2800,2750,3175,2355,2765,2758.78,0.22,0,0,2981,2872,2786,2677,2591,2830,2635,56,410,500,1880,5,1,11156602,308,-9.22,2.19,12,0.01,-300.00,1260.00,6430,20240717,-57.00,2600,20250204,6.35,4290,-35.55,20250218,2600,6.35,20250204,6430,-57.00,20240717,2600,6.35,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
+20250513,090835,57,100.00,KONEX,,,N,N,N,N, ,N,2755,-10,5,-0.36,553760,201,6.78,2760,2760,2755,3175,2355,2765,2755.02,0.22,0,0,2981,2872,2786,2677,2591,2830,2635,56,410,500,1880,5,1,11156602,307,-9.18,2.19,12,0.00,-300.00,1260.00,6430,20240717,-57.15,2600,20250204,5.96,4290,-35.78,20250218,2600,5.96,20250204,6430,-57.15,20240717,2600,5.96,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
 20250512,160814,57,100.00,KONEX,,,N,N,N,N, ,N,2765,-60,5,-2.12,8075160,2963,971.48,2895,2895,2700,3245,2405,2825,2725.33,0.22,0,0,2975,2900,2825,2750,2675,2862,2712,56,420,500,1920,5,1,11156602,308,-9.22,2.19,12,0.03,-300.00,1260.00,6430,20240717,-57.00,2600,20250204,6.35,4290,-35.55,20250218,2600,6.35,20250204,6430,-57.00,20240717,2600,6.35,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
 20250512,150823,57,100.00,KONEX,,,N,N,N,N, ,N,2845,20,2,0.71,270485,96,31.48,2895,2895,2800,3245,2405,2825,2817.55,0.22,0,0,2975,2900,2825,2750,2675,2862,2712,56,420,500,1920,5,1,11156602,317,-9.48,2.26,12,0.00,-300.00,1260.00,6430,20240717,-55.75,2600,20250204,9.42,4290,-33.68,20250218,2600,9.42,20250204,6430,-55.75,20240717,2600,9.42,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
 20250512,140821,57,100.00,KONEX,,,N,N,N,N, ,N,2845,20,2,0.71,270485,96,31.48,2895,2895,2800,3245,2405,2825,2817.55,0.22,0,0,2975,2900,2825,2750,2675,2862,2712,56,420,500,1920,5,1,11156602,317,-9.48,2.26,12,0.00,-300.00,1260.00,6430,20240717,-55.75,2600,20250204,9.42,4290,-33.68,20250218,2600,9.42,20250204,6430,-55.75,20240717,2600,9.42,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
diff --git a/162300/price/prices-20250501.csv b/162300/price/prices-20250501.csv
index 492aa54142e8..26ecb41b72aa 100644
--- a/162300/price/prices-20250501.csv
+++ b/162300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,-20,5,-0.84,188280460,79987,211.67,2385,2390,2335,3080,1660,2370,2353.89,0.86,0,-18177,2436,2402,2381,2347,2326,2392,2337,41,710,100,1510,5,1,41471382,975,14.97,1.18,12,0.19,157.00,1991.00,4280,20240514,-45.09,2005,20241210,17.21,2910,-19.24,20250307,2100,11.90,20250407,4280,-45.09,20240514,2005,17.21,20241210,1.54,Y,162300,100,41 억,,357870,N,N,3540,N,00,N
+20250513,150827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,-20,5,-0.84,175520940,74542,197.26,2385,2390,2335,3080,1660,2370,2354.66,0.86,0,-16802,2436,2402,2381,2347,2326,2392,2337,41,710,100,1510,5,1,41471382,975,14.97,1.18,12,0.18,157.00,1991.00,4280,20240514,-45.09,2005,20241210,17.21,2910,-19.24,20250307,2100,11.90,20250407,4280,-45.09,20240514,2005,17.21,20241210,1.54,Y,162300,100,41 억,,357870,N,N,1543,N,00,N
+20250513,140828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2345,-25,5,-1.05,161983295,68772,181.99,2385,2390,2335,3080,1660,2370,2355.37,0.86,0,-15116,2436,2402,2381,2347,2326,2392,2337,41,710,100,1510,5,1,41471382,973,14.94,1.18,12,0.17,157.00,1991.00,4280,20240514,-45.21,2005,20241210,16.96,2910,-19.42,20250307,2100,11.67,20250407,4280,-45.21,20240514,2005,16.96,20241210,1.54,Y,162300,100,41 억,,357870,N,N,1543,N,00,N
+20250513,130829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2345,-25,5,-1.05,127454495,54020,142.96,2385,2390,2345,3080,1660,2370,2359.39,0.86,0,-7109,2436,2402,2381,2347,2326,2392,2337,41,710,100,1510,5,1,41471382,973,14.94,1.18,12,0.13,157.00,1991.00,4280,20240514,-45.21,2005,20241210,16.96,2910,-19.42,20250307,2100,11.67,20250407,4280,-45.21,20240514,2005,16.96,20241210,1.54,Y,162300,100,41 억,,357870,N,N,1543,N,00,N
+20250513,120833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2360,-10,5,-0.42,94414640,39965,105.76,2385,2390,2345,3080,1660,2370,2362.43,0.86,0,-1072,2436,2402,2381,2347,2326,2392,2337,41,710,100,1510,5,1,41471382,979,15.03,1.19,12,0.10,157.00,1991.00,4280,20240514,-44.86,2005,20241210,17.71,2910,-18.90,20250307,2100,12.38,20250407,4280,-44.86,20240514,2005,17.71,20241210,1.54,Y,162300,100,41 억,,357870,N,N,1543,N,00,N
+20250513,110831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,10,2,0.42,54662895,23072,61.06,2385,2390,2360,3080,1660,2370,2369.23,0.86,0,195,2436,2402,2381,2347,2326,2392,2337,41,710,100,1510,5,1,41471382,987,15.16,1.20,12,0.06,157.00,1991.00,4280,20240514,-44.39,2005,20241210,18.70,2910,-18.21,20250307,2100,13.33,20250407,4280,-44.39,20240514,2005,18.70,20241210,1.54,Y,162300,100,41 억,,357870,N,N,1543,N,00,N
+20250513,100832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,-5,5,-0.21,40786865,17207,45.54,2385,2390,2360,3080,1660,2370,2370.36,0.86,0,2444,2436,2402,2381,2347,2326,2392,2337,41,710,100,1510,5,1,41471382,981,15.06,1.19,12,0.04,157.00,1991.00,4280,20240514,-44.74,2005,20241210,17.96,2910,-18.73,20250307,2100,12.62,20250407,4280,-44.74,20240514,2005,17.96,20241210,1.54,Y,162300,100,41 억,,357870,N,N,1543,N,00,N
+20250513,090835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,15,2,0.63,4610190,1945,5.15,2385,2390,2360,3080,1660,2370,2370.28,0.86,0,209,2436,2402,2381,2347,2326,2392,2337,41,710,100,1510,5,1,41471382,989,15.19,1.20,12,0.00,157.00,1991.00,4280,20240514,-44.28,2005,20241210,18.95,2910,-18.04,20250307,2100,13.57,20250407,4280,-44.28,20240514,2005,18.95,20241210,1.54,Y,162300,100,41 억,,357870,N,N,1543,N,00,N
 20250512,160814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,10,2,0.42,88934880,37333,113.53,2390,2415,2360,3065,1655,2360,2382.21,0.88,0,-889,2426,2392,2376,2342,2326,2385,2335,41,705,100,1510,5,1,41471382,983,15.10,1.19,12,0.09,157.00,1991.00,4280,20240514,-44.63,2005,20241210,18.20,2910,-18.56,20250307,2100,12.86,20250407,4280,-44.63,20240514,2005,18.20,20241210,1.55,Y,162300,100,41 억,,366090,N,N,1543,N,00,N
 20250512,150823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,20,2,0.85,87285230,36637,111.42,2390,2415,2360,3065,1655,2360,2382.43,0.88,0,-388,2426,2392,2376,2342,2326,2385,2335,41,705,100,1510,5,1,41471382,987,15.16,1.20,12,0.09,157.00,1991.00,4280,20240514,-44.39,2005,20241210,18.70,2910,-18.21,20250307,2100,13.33,20250407,4280,-44.39,20240514,2005,18.70,20241210,1.55,Y,162300,100,41 억,,366090,N,N,1045,N,00,N
 20250512,140821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,20,2,0.85,69790940,29249,88.95,2390,2415,2365,3065,1655,2360,2386.10,0.88,0,-82,2426,2392,2376,2342,2326,2385,2335,41,705,100,1510,5,1,41471382,987,15.16,1.20,12,0.07,157.00,1991.00,4280,20240514,-44.39,2005,20241210,18.70,2910,-18.21,20250307,2100,13.33,20250407,4280,-44.39,20240514,2005,18.70,20241210,1.55,Y,162300,100,41 억,,366090,N,N,1045,N,00,N
diff --git a/163280/price/prices-20250501.csv b/163280/price/prices-20250501.csv
index 914cbc86238b..c8a1d80ab274 100644
--- a/163280/price/prices-20250501.csv
+++ b/163280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19280,-360,5,-1.83,3786766235,195577,84.62,19470,19650,19100,25500,13750,19640,19362.21,0.53,0,-12286,20200,19920,19610,19330,19020,19765,19175,8,5860,100,12170,10,1,8174789,1576,70.88,2.41,12,2.39,272.00,8005.00,25050,20250422,-23.03,8670,20241209,122.38,25050,-23.03,20250422,12020,60.40,20250124,25050,-23.03,20250422,8670,122.38,20241209,8.43,Y,163280,100,8 억,,43126,N,N,15,N,00,N
+20250513,150828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19310,-330,5,-1.68,3653964685,188697,81.64,19470,19650,19100,25500,13750,19640,19364.09,0.53,0,-13286,20200,19920,19610,19330,19020,19765,19175,8,5860,100,12170,10,1,8174789,1579,70.99,2.41,12,2.31,272.00,8005.00,25050,20250422,-22.91,8670,20241209,122.72,25050,-22.91,20250422,12020,60.65,20250124,25050,-22.91,20250422,8670,122.72,20241209,8.43,Y,163280,100,8 억,,43126,N,N,94,N,00,N
+20250513,140828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19370,-270,5,-1.37,2735881535,141005,61.01,19470,19650,19100,25500,13750,19640,19402.61,0.53,0,-9674,20200,19920,19610,19330,19020,19765,19175,8,5860,100,12170,10,1,8174789,1583,71.21,2.42,12,1.72,272.00,8005.00,25050,20250422,-22.67,8670,20241209,123.41,25050,-22.67,20250422,12020,61.15,20250124,25050,-22.67,20250422,8670,123.41,20241209,8.43,Y,163280,100,8 억,,43126,N,N,94,N,00,N
+20250513,130830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19550,-90,5,-0.46,2372803255,122359,52.94,19470,19650,19100,25500,13750,19640,19392.00,0.53,0,-2146,20200,19920,19610,19330,19020,19765,19175,8,5860,100,12170,10,1,8174789,1598,71.88,2.44,12,1.50,272.00,8005.00,25050,20250422,-21.96,8670,20241209,125.49,25050,-21.96,20250422,12020,62.65,20250124,25050,-21.96,20250422,8670,125.49,20241209,8.43,Y,163280,100,8 억,,43126,N,N,94,N,00,N
+20250513,120833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19560,-80,5,-0.41,2213168735,114190,49.40,19470,19650,19100,25500,13750,19640,19381.30,0.53,0,-5603,20200,19920,19610,19330,19020,19765,19175,8,5860,100,12170,10,1,8174789,1599,71.91,2.44,12,1.40,272.00,8005.00,25050,20250422,-21.92,8670,20241209,125.61,25050,-21.92,20250422,12020,62.73,20250124,25050,-21.92,20250422,8670,125.61,20241209,8.43,Y,163280,100,8 억,,43126,N,N,94,N,00,N
+20250513,110831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19600,-40,5,-0.20,2050407345,105856,45.80,19470,19650,19100,25500,13750,19640,19369.60,0.53,0,-5978,20200,19920,19610,19330,19020,19765,19175,8,5860,100,12170,10,1,8174789,1602,72.06,2.45,12,1.29,272.00,8005.00,25050,20250422,-21.76,8670,20241209,126.07,25050,-21.76,20250422,12020,63.06,20250124,25050,-21.76,20250422,8670,126.07,20241209,8.43,Y,163280,100,8 억,,43126,N,N,94,N,00,N
+20250513,100832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19370,-270,5,-1.37,1745798440,90231,39.04,19470,19640,19100,25500,13750,19640,19347.87,0.53,0,-7196,20200,19920,19610,19330,19020,19765,19175,8,5860,100,12170,10,1,8174789,1583,71.21,2.42,12,1.10,272.00,8005.00,25050,20250422,-22.67,8670,20241209,123.41,25050,-22.67,20250422,12020,61.15,20250124,25050,-22.67,20250422,8670,123.41,20241209,8.43,Y,163280,100,8 억,,43126,N,N,94,N,00,N
+20250513,090835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19360,-280,5,-1.43,694905810,35953,15.55,19470,19490,19100,25500,13750,19640,19327.55,0.53,0,-3600,20200,19920,19610,19330,19020,19765,19175,8,5860,100,12170,10,1,8174789,1583,71.18,2.42,12,0.44,272.00,8005.00,25050,20250422,-22.71,8670,20241209,123.30,25050,-22.71,20250422,12020,61.06,20250124,25050,-22.71,20250422,8670,123.30,20241209,8.43,Y,163280,100,8 억,,43126,N,N,94,N,00,N
 20250512,160814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19640,30,2,0.15,4318927535,219769,82.29,19880,19890,19300,25450,13730,19610,19652.17,0.55,0,-5801,20110,19860,19670,19420,19230,19765,19325,8,5840,100,12150,10,1,8174789,1606,72.21,2.45,12,2.69,272.00,8005.00,25050,20250422,-21.60,8670,20241209,126.53,25050,-21.60,20250422,12020,63.39,20250124,25050,-21.60,20250422,8670,126.53,20241209,7.92,Y,163280,100,8 억,,44921,N,N,94,N,00,N
 20250512,150823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19660,50,2,0.25,3999430355,203523,76.20,19880,19890,19300,25450,13730,19610,19651.02,0.55,0,-7174,20110,19860,19670,19420,19230,19765,19325,8,5840,100,12150,10,1,8174789,1607,72.28,2.46,12,2.49,272.00,8005.00,25050,20250422,-21.52,8670,20241209,126.76,25050,-21.52,20250422,12020,63.56,20250124,25050,-21.52,20250422,8670,126.76,20241209,7.92,Y,163280,100,8 억,,44921,N,N,24,N,00,N
 20250512,140822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19700,90,2,0.46,3194657075,162474,60.83,19880,19890,19300,25450,13730,19610,19662.61,0.55,0,-10800,20110,19860,19670,19420,19230,19765,19325,8,5840,100,12150,10,1,8174789,1610,72.43,2.46,12,1.99,272.00,8005.00,25050,20250422,-21.36,8670,20241209,127.22,25050,-21.36,20250422,12020,63.89,20250124,25050,-21.36,20250422,8670,127.22,20241209,7.92,Y,163280,100,8 억,,44921,N,N,24,N,00,N
diff --git a/163560/price/prices-20250501.csv b/163560/price/prices-20250501.csv
index db90ddcec743..5a43a825fd9f 100644
--- a/163560/price/prices-20250501.csv
+++ b/163560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160818,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7500,200,2,2.74,873574155,117229,96.79,7440,7530,7320,9490,5110,7300,7451.86,3.68,0,4976,7460,7380,7250,7170,7040,7420,7210,70,2190,500,5250,10,1,13900000,1043,9.58,0.46,12,0.84,783.00,16290.00,10170,20240528,-26.25,6070,20241209,23.56,8410,-10.82,20250213,6330,18.48,20250409,10170,-26.25,20240528,6070,23.56,20241209,1.88,Y,163560,500,69 억,,510904,N,N,4795,N,00,N
+20250513,150828,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7500,200,2,2.74,855625325,114836,94.82,7440,7530,7320,9490,5110,7300,7450.85,3.68,0,4915,7460,7380,7250,7170,7040,7420,7210,70,2190,500,5250,10,1,13900000,1043,9.58,0.46,12,0.83,783.00,16290.00,10170,20240528,-26.25,6070,20241209,23.56,8410,-10.82,20250213,6330,18.48,20250409,10170,-26.25,20240528,6070,23.56,20241209,1.88,Y,163560,500,69 억,,510904,N,N,9729,N,00,N
+20250513,140829,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7490,190,2,2.60,784002700,105290,86.93,7440,7510,7320,9490,5110,7300,7446.13,3.68,0,1040,7460,7380,7250,7170,7040,7420,7210,70,2190,500,5250,10,1,13900000,1041,9.57,0.46,12,0.76,783.00,16290.00,10170,20240528,-26.35,6070,20241209,23.39,8410,-10.94,20250213,6330,18.33,20250409,10170,-26.35,20240528,6070,23.39,20241209,1.88,Y,163560,500,69 억,,510904,N,N,9729,N,00,N
+20250513,130830,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7470,170,2,2.33,680246320,91428,75.49,7440,7510,7320,9490,5110,7300,7440.24,3.68,0,-3544,7460,7380,7250,7170,7040,7420,7210,70,2190,500,5250,10,1,13900000,1038,9.54,0.46,12,0.66,783.00,16290.00,10170,20240528,-26.55,6070,20241209,23.06,8410,-11.18,20250213,6330,18.01,20250409,10170,-26.55,20240528,6070,23.06,20241209,1.88,Y,163560,500,69 억,,510904,N,N,9729,N,00,N
+20250513,120833,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7470,170,2,2.33,614048860,82568,68.17,7440,7510,7320,9490,5110,7300,7436.89,3.68,0,-3538,7460,7380,7250,7170,7040,7420,7210,70,2190,500,5250,10,1,13900000,1038,9.54,0.46,12,0.59,783.00,16290.00,10170,20240528,-26.55,6070,20241209,23.06,8410,-11.18,20250213,6330,18.01,20250409,10170,-26.55,20240528,6070,23.06,20241209,1.88,Y,163560,500,69 억,,510904,N,N,9729,N,00,N
+20250513,110831,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7440,140,2,1.92,452168045,60932,50.31,7440,7510,7320,9490,5110,7300,7420.86,3.68,0,-6184,7460,7380,7250,7170,7040,7420,7210,70,2190,500,5250,10,1,13900000,1034,9.50,0.46,12,0.44,783.00,16290.00,10170,20240528,-26.84,6070,20241209,22.57,8410,-11.53,20250213,6330,17.54,20250409,10170,-26.84,20240528,6070,22.57,20241209,1.88,Y,163560,500,69 억,,510904,N,N,9729,N,00,N
+20250513,100833,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7430,130,2,1.78,419640265,56554,46.69,7440,7510,7320,9490,5110,7300,7420.17,3.68,0,-7524,7460,7380,7250,7170,7040,7420,7210,70,2190,500,5250,10,1,13900000,1033,9.49,0.46,12,0.41,783.00,16290.00,10170,20240528,-26.94,6070,20241209,22.41,8410,-11.65,20250213,6330,17.38,20250409,10170,-26.94,20240528,6070,22.41,20241209,1.88,Y,163560,500,69 억,,510904,N,N,9729,N,00,N
+20250513,090836,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7400,100,2,1.37,131773390,17775,14.68,7440,7450,7370,9490,5110,7300,7413.41,3.68,0,-7843,7460,7380,7250,7170,7040,7420,7210,70,2190,500,5250,10,1,13900000,1029,9.45,0.45,12,0.13,783.00,16290.00,10170,20240528,-27.24,6070,20241209,21.91,8410,-12.01,20250213,6330,16.90,20250409,10170,-27.24,20240528,6070,21.91,20241209,1.88,Y,163560,500,69 억,,510904,N,N,9729,N,00,N
 20250512,160815,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7300,350,2,5.04,873526160,120431,388.22,7180,7330,7120,9030,4870,6950,7253.09,3.68,0,1559,7123,7036,6983,6896,6843,7010,6870,70,2080,500,5000,10,1,13900000,1015,9.32,0.45,12,0.87,783.00,16290.00,10170,20240528,-28.22,6070,20241209,20.26,8410,-13.20,20250213,6330,15.32,20250409,10170,-28.22,20240528,6070,20.26,20241209,1.88,Y,163560,500,69 억,,511200,N,N,9729,N,00,N
 20250512,150824,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7300,350,2,5.04,821999500,113365,365.45,7180,7330,7120,9030,4870,6950,7250.91,3.68,0,2358,7123,7036,6983,6896,6843,7010,6870,70,2080,500,5000,10,1,13900000,1015,9.32,0.45,12,0.82,783.00,16290.00,10170,20240528,-28.22,6070,20241209,20.26,8410,-13.20,20250213,6330,15.32,20250409,10170,-28.22,20240528,6070,20.26,20241209,1.88,Y,163560,500,69 억,,511200,N,N,2328,N,00,N
 20250512,140822,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7310,360,2,5.18,778301130,107374,346.13,7180,7330,7120,9030,4870,6950,7248.51,3.68,0,3747,7123,7036,6983,6896,6843,7010,6870,70,2080,500,5000,10,1,13900000,1016,9.34,0.45,12,0.77,783.00,16290.00,10170,20240528,-28.12,6070,20241209,20.43,8410,-13.08,20250213,6330,15.48,20250409,10170,-28.12,20240528,6070,20.43,20241209,1.88,Y,163560,500,69 억,,511200,N,N,2328,N,00,N
diff --git a/163730/price/prices-20250501.csv b/163730/price/prices-20250501.csv
index 81bcf4d3aecb..50c9a88764c3 100644
--- a/163730/price/prices-20250501.csv
+++ b/163730/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12350,90,2,0.73,3631655035,297719,63.06,12150,12510,11840,15930,8590,12260,12197.43,1.08,0,3300,13046,12652,12226,11832,11406,12850,12030,47,3670,500,7840,10,1,9365608,1157,143.60,2.41,12,3.18,86.00,5135.00,15520,20250421,-20.43,5840,20240805,111.47,15520,-20.43,20250421,8010,54.18,20250203,15520,-20.43,20250421,5840,111.47,20240805,9.40,Y,163730,500,46 억,,101030,N,N,2923,N,00,N
+20250513,150828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12390,130,2,1.06,3322557010,272680,57.76,12150,12510,11840,15930,8590,12260,12184.78,1.08,0,9780,13046,12652,12226,11832,11406,12850,12030,47,3670,500,7840,10,1,9365608,1160,144.07,2.41,12,2.91,86.00,5135.00,15520,20250421,-20.17,5840,20240805,112.16,15520,-20.17,20250421,8010,54.68,20250203,15520,-20.17,20250421,5840,112.16,20240805,9.40,Y,163730,500,46 억,,101030,N,N,7337,N,00,N
+20250513,140829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12250,-10,5,-0.08,2726166635,224424,47.54,12150,12510,11840,15930,8590,12260,12147.32,1.08,0,11370,13046,12652,12226,11832,11406,12850,12030,47,3670,500,7840,10,1,9365608,1147,142.44,2.39,12,2.40,86.00,5135.00,15520,20250421,-21.07,5840,20240805,109.76,15520,-21.07,20250421,8010,52.93,20250203,15520,-21.07,20250421,5840,109.76,20240805,9.40,Y,163730,500,46 억,,101030,N,N,7337,N,00,N
+20250513,130830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12290,30,2,0.24,2423152325,199751,42.31,12150,12510,11840,15930,8590,12260,12130.78,1.08,0,12726,13046,12652,12226,11832,11406,12850,12030,47,3670,500,7840,10,1,9365608,1151,142.91,2.39,12,2.13,86.00,5135.00,15520,20250421,-20.81,5840,20240805,110.45,15520,-20.81,20250421,8010,53.43,20250203,15520,-20.81,20250421,5840,110.45,20240805,9.40,Y,163730,500,46 억,,101030,N,N,7337,N,00,N
+20250513,120834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12070,-190,5,-1.55,1431548005,119399,25.29,12150,12160,11840,15930,8590,12260,11989.30,1.08,0,-8300,13046,12652,12226,11832,11406,12850,12030,47,3670,500,7840,10,1,9365608,1130,140.35,2.35,12,1.27,86.00,5135.00,15520,20250421,-22.23,5840,20240805,106.68,15520,-22.23,20250421,8010,50.69,20250203,15520,-22.23,20250421,5840,106.68,20240805,9.40,Y,163730,500,46 억,,101030,N,N,7337,N,00,N
+20250513,110831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12070,-190,5,-1.55,1293342765,107927,22.86,12150,12160,11840,15930,8590,12260,11983.14,1.08,0,-10066,13046,12652,12226,11832,11406,12850,12030,47,3670,500,7840,10,1,9365608,1130,140.35,2.35,12,1.15,86.00,5135.00,15520,20250421,-22.23,5840,20240805,106.68,15520,-22.23,20250421,8010,50.69,20250203,15520,-22.23,20250421,5840,106.68,20240805,9.40,Y,163730,500,46 억,,101030,N,N,7337,N,00,N
+20250513,100833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12060,-200,5,-1.63,998518495,83413,17.67,12150,12160,11840,15930,8590,12260,11970.30,1.08,0,-9921,13046,12652,12226,11832,11406,12850,12030,47,3670,500,7840,10,1,9365608,1129,140.23,2.35,12,0.89,86.00,5135.00,15520,20250421,-22.29,5840,20240805,106.51,15520,-22.29,20250421,8010,50.56,20250203,15520,-22.29,20250421,5840,106.51,20240805,9.40,Y,163730,500,46 억,,101030,N,N,7337,N,00,N
+20250513,090836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11940,-320,5,-2.61,575070030,48085,10.19,12150,12160,11840,15930,8590,12260,11958.58,1.08,0,-17433,13046,12652,12226,11832,11406,12850,12030,47,3670,500,7840,10,1,9365608,1118,138.84,2.33,12,0.51,86.00,5135.00,15520,20250421,-23.07,5840,20240805,104.45,15520,-23.07,20250421,8010,49.06,20250203,15520,-23.07,20250421,5840,104.45,20240805,9.40,Y,163730,500,46 억,,101030,N,N,7337,N,00,N
 20250512,160815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12260,230,2,1.91,5633427575,459088,94.95,12080,12620,11800,15630,8430,12030,12270.92,1.02,0,11838,13030,12530,12270,11770,11510,12400,11640,47,3600,500,7690,10,1,9365608,1148,142.56,2.39,12,4.90,86.00,5135.00,15520,20250421,-21.01,5840,20240805,109.93,15520,-21.01,20250421,8010,53.06,20250203,15520,-21.01,20250421,5840,109.93,20240805,9.26,Y,163730,500,46 억,,95904,N,N,7337,N,00,N
 20250512,150824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12260,230,2,1.91,5399104550,439982,91.00,12080,12620,11800,15630,8430,12030,12271.20,1.02,0,10040,13030,12530,12270,11770,11510,12400,11640,47,3600,500,7690,10,1,9365608,1148,142.56,2.39,12,4.70,86.00,5135.00,15520,20250421,-21.01,5840,20240805,109.93,15520,-21.01,20250421,8010,53.06,20250203,15520,-21.01,20250421,5840,109.93,20240805,9.26,Y,163730,500,46 억,,95904,N,N,6833,N,00,N
 20250512,140822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12400,370,2,3.08,4469778865,364579,75.40,12080,12620,11800,15630,8430,12030,12260.11,1.02,0,18996,13030,12530,12270,11770,11510,12400,11640,47,3600,500,7690,10,1,9365608,1161,144.19,2.41,12,3.89,86.00,5135.00,15520,20250421,-20.10,5840,20240805,112.33,15520,-20.10,20250421,8010,54.81,20250203,15520,-20.10,20250421,5840,112.33,20240805,9.26,Y,163730,500,46 억,,95904,N,N,6833,N,00,N
diff --git a/166090/price/prices-20250501.csv b/166090/price/prices-20250501.csv
index 58a3c2b67367..2f2986c1d522 100644
--- a/166090/price/prices-20250501.csv
+++ b/166090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160818,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30800,50,2,0.16,4856718075,157632,91.32,31350,31700,30000,39950,21550,30750,30810.48,20.21,0,-2672,32750,31750,30000,29000,27250,32250,29500,99,9200,500,22140,50,1,19777674,6092,19.18,1.69,12,0.80,1606.00,18202.00,69300,20240702,-55.56,21850,20241209,40.96,39050,-21.13,20250321,22350,37.81,20250102,69300,-55.56,20240702,21850,40.96,20241209,1.95,Y,166090,500,98 억,,3996985,N,N,3637,N,00,N
+20250513,150829,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30950,200,2,0.65,4595091175,149161,86.41,31350,31700,30000,39950,21550,30750,30806.25,20.21,0,-5571,32750,31750,30000,29000,27250,32250,29500,99,9200,500,22140,50,1,19777674,6121,19.27,1.70,12,0.75,1606.00,18202.00,69300,20240702,-55.34,21850,20241209,41.65,39050,-20.74,20250321,22350,38.48,20250102,69300,-55.34,20240702,21850,41.65,20241209,1.95,Y,166090,500,98 억,,3996985,N,N,3822,N,00,N
+20250513,140829,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30850,100,2,0.33,4455883875,144651,83.80,31350,31700,30000,39950,21550,30750,30804.38,20.21,0,-4290,32750,31750,30000,29000,27250,32250,29500,99,9200,500,22140,50,1,19777674,6101,19.21,1.69,12,0.73,1606.00,18202.00,69300,20240702,-55.48,21850,20241209,41.19,39050,-21.00,20250321,22350,38.03,20250102,69300,-55.48,20240702,21850,41.19,20241209,1.95,Y,166090,500,98 억,,3996985,N,N,3822,N,00,N
+20250513,130831,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30950,200,2,0.65,4189503075,136028,78.80,31350,31700,30000,39950,21550,30750,30798.83,20.21,0,-3597,32750,31750,30000,29000,27250,32250,29500,99,9200,500,22140,50,1,19777674,6121,19.27,1.70,12,0.69,1606.00,18202.00,69300,20240702,-55.34,21850,20241209,41.65,39050,-20.74,20250321,22350,38.48,20250102,69300,-55.34,20240702,21850,41.65,20241209,1.95,Y,166090,500,98 억,,3996985,N,N,3822,N,00,N
+20250513,120834,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31050,300,2,0.98,3953010525,128413,74.39,31350,31700,30000,39950,21550,30750,30783.57,20.21,0,-2472,32750,31750,30000,29000,27250,32250,29500,99,9200,500,22140,50,1,19777674,6141,19.33,1.71,12,0.65,1606.00,18202.00,69300,20240702,-55.19,21850,20241209,42.11,39050,-20.49,20250321,22350,38.93,20250102,69300,-55.19,20240702,21850,42.11,20241209,1.95,Y,166090,500,98 억,,3996985,N,N,3822,N,00,N
+20250513,110832,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31200,450,2,1.46,3630596575,118033,68.38,31350,31700,30000,39950,21550,30750,30759.17,20.21,0,1462,32750,31750,30000,29000,27250,32250,29500,99,9200,500,22140,50,1,19777674,6171,19.43,1.71,12,0.60,1606.00,18202.00,69300,20240702,-54.98,21850,20241209,42.79,39050,-20.10,20250321,22350,39.60,20250102,69300,-54.98,20240702,21850,42.79,20241209,1.95,Y,166090,500,98 억,,3996985,N,N,3822,N,00,N
+20250513,100833,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30550,-200,5,-0.65,2579196775,84251,48.81,31350,31650,30000,39950,21550,30750,30613.25,20.21,0,13238,32750,31750,30000,29000,27250,32250,29500,99,9200,500,22140,50,1,19777674,6042,19.02,1.68,12,0.43,1606.00,18202.00,69300,20240702,-55.92,21850,20241209,39.82,39050,-21.77,20250321,22350,36.69,20250102,69300,-55.92,20240702,21850,39.82,20241209,1.95,Y,166090,500,98 억,,3996985,N,N,3822,N,00,N
+20250513,090836,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31250,500,2,1.63,731613075,23442,13.58,31350,31650,30800,39950,21550,30750,31209.50,20.21,0,-150,32750,31750,30000,29000,27250,32250,29500,99,9200,500,22140,50,1,19777674,6181,19.46,1.72,12,0.12,1606.00,18202.00,69300,20240702,-54.91,21850,20241209,43.02,39050,-19.97,20250321,22350,39.82,20250102,69300,-54.91,20240702,21850,43.02,20241209,1.95,Y,166090,500,98 억,,3996985,N,N,3822,N,00,N
 20250512,160815,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30750,2350,2,8.27,5116140725,172623,236.84,28750,31000,28250,36900,19900,28400,29637.10,20.01,0,29688,29200,28800,28300,27900,27400,28550,27650,99,8500,500,20440,50,1,19777674,6082,19.15,1.69,12,0.87,1606.00,18202.00,69300,20240702,-55.63,21850,20241209,40.73,39050,-21.25,20250321,22350,37.58,20250102,69300,-55.63,20240702,21850,40.73,20241209,1.88,Y,166090,500,98 억,,3958242,N,N,3822,N,00,N
 20250512,150824,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30400,2000,2,7.04,4341815300,147363,202.18,28750,30400,28250,36900,19900,28400,29463.40,20.01,0,34642,29200,28800,28300,27900,27400,28550,27650,99,8500,500,20440,50,1,19777674,6012,18.93,1.67,12,0.75,1606.00,18202.00,69300,20240702,-56.13,21850,20241209,39.13,39050,-22.15,20250321,22350,36.02,20250102,69300,-56.13,20240702,21850,39.13,20241209,1.88,Y,166090,500,98 억,,3958242,N,N,675,N,00,N
 20250512,140822,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29850,1450,2,5.11,3381845875,115542,158.52,28750,29950,28250,36900,19900,28400,29269.41,20.01,0,30813,29200,28800,28300,27900,27400,28550,27650,99,8500,500,20440,50,1,19777674,5904,18.59,1.64,12,0.58,1606.00,18202.00,69300,20240702,-56.93,21850,20241209,36.61,39050,-23.56,20250321,22350,33.56,20250102,69300,-56.93,20240702,21850,36.61,20241209,1.88,Y,166090,500,98 억,,3958242,N,N,675,N,00,N
diff --git a/166480/price/prices-20250501.csv b/166480/price/prices-20250501.csv
index f7679827a9f2..44a0d57b8366 100644
--- a/166480/price/prices-20250501.csv
+++ b/166480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3260,-65,5,-1.95,290104635,88470,119.80,3295,3350,3215,4320,2330,3325,3279.13,1.48,0,5479,3541,3432,3261,3152,2981,3347,3067,164,995,500,2260,5,1,32870376,1072,-4.08,1.43,12,0.27,-799.00,2284.00,15610,20241022,-79.12,2765,20250407,17.90,4450,-26.74,20250108,2765,17.90,20250407,15610,-79.12,20241022,2765,17.90,20250407,0.67,Y,166480,500,164 억,,487742,N,N,6273,N,00,N
+20250513,150829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3285,-40,5,-1.20,282912545,86267,116.82,3295,3350,3215,4320,2330,3325,3279.50,1.48,0,5759,3541,3432,3261,3152,2981,3347,3067,164,995,500,2260,5,1,32870376,1080,-4.11,1.44,12,0.26,-799.00,2284.00,15610,20241022,-78.96,2765,20250407,18.81,4450,-26.18,20250108,2765,18.81,20250407,15610,-78.96,20241022,2765,18.81,20250407,0.67,Y,166480,500,164 억,,487742,N,N,6934,N,00,N
+20250513,140829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3265,-60,5,-1.80,273714900,83455,113.01,3295,3350,3215,4320,2330,3325,3279.79,1.48,0,7268,3541,3432,3261,3152,2981,3347,3067,164,995,500,2260,5,1,32870376,1073,-4.09,1.43,12,0.25,-799.00,2284.00,15610,20241022,-79.08,2765,20250407,18.08,4450,-26.63,20250108,2765,18.08,20250407,15610,-79.08,20241022,2765,18.08,20250407,0.67,Y,166480,500,164 억,,487742,N,N,6934,N,00,N
+20250513,130831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3275,-50,5,-1.50,160773609,48679,65.92,3295,3350,3260,4320,2330,3325,3302.73,1.48,0,6269,3541,3432,3261,3152,2981,3347,3067,164,995,500,2260,5,1,32870376,1077,-4.10,1.43,12,0.15,-799.00,2284.00,15610,20241022,-79.02,2765,20250407,18.44,4450,-26.40,20250108,2765,18.44,20250407,15610,-79.02,20241022,2765,18.44,20250407,0.67,Y,166480,500,164 억,,487742,N,N,6934,N,00,N
+20250513,120834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3290,-35,5,-1.05,132657255,40086,54.28,3295,3350,3260,4320,2330,3325,3309.32,1.48,0,7221,3541,3432,3261,3152,2981,3347,3067,164,995,500,2260,5,1,32870376,1081,-4.12,1.44,12,0.12,-799.00,2284.00,15610,20241022,-78.92,2765,20250407,18.99,4450,-26.07,20250108,2765,18.99,20250407,15610,-78.92,20241022,2765,18.99,20250407,0.67,Y,166480,500,164 억,,487742,N,N,6934,N,00,N
+20250513,110832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3325,0,3,0.00,102618205,30949,41.91,3295,3350,3260,4320,2330,3325,3315.72,1.48,0,7359,3541,3432,3261,3152,2981,3347,3067,164,995,500,2260,5,1,32870376,1093,-4.16,1.46,12,0.09,-799.00,2284.00,15610,20241022,-78.70,2765,20250407,20.25,4450,-25.28,20250108,2765,20.25,20250407,15610,-78.70,20241022,2765,20.25,20250407,0.67,Y,166480,500,164 억,,487742,N,N,6934,N,00,N
+20250513,100833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3310,-15,5,-0.45,86964425,26241,35.53,3295,3350,3260,4320,2330,3325,3314.07,1.48,0,9118,3541,3432,3261,3152,2981,3347,3067,164,995,500,2260,5,1,32870376,1088,-4.14,1.45,12,0.08,-799.00,2284.00,15610,20241022,-78.80,2765,20250407,19.71,4450,-25.62,20250108,2765,19.71,20250407,15610,-78.80,20241022,2765,19.71,20250407,0.67,Y,166480,500,164 억,,487742,N,N,6934,N,00,N
+20250513,090836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3335,10,2,0.30,18048250,5449,7.38,3295,3335,3295,4320,2330,3325,3312.21,1.48,0,2223,3541,3432,3261,3152,2981,3347,3067,164,995,500,2260,5,1,32870376,1096,-4.17,1.46,12,0.02,-799.00,2284.00,15610,20241022,-78.64,2765,20250407,20.61,4450,-25.06,20250108,2765,20.61,20250407,15610,-78.64,20241022,2765,20.61,20250407,0.67,Y,166480,500,164 억,,487742,N,N,6934,N,00,N
 20250512,160815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3325,-40,5,-1.19,241795545,73846,55.65,3370,3370,3090,4370,2360,3365,3274.32,1.56,0,-789,3518,3441,3388,3311,3258,3415,3285,164,1005,500,2280,5,1,32870376,1093,-4.16,1.46,12,0.22,-799.00,2284.00,15610,20241022,-78.70,2765,20250407,20.25,4450,-25.28,20250108,2765,20.25,20250407,15610,-78.70,20241022,2765,20.25,20250407,0.67,Y,166480,500,164 억,,512702,N,N,6934,N,00,N
 20250512,150825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,-65,5,-1.93,227642825,69585,52.44,3370,3370,3090,4370,2360,3365,3271.44,1.56,0,-79,3518,3441,3388,3311,3258,3415,3285,164,1005,500,2280,5,1,32870376,1085,-4.13,1.44,12,0.21,-799.00,2284.00,15610,20241022,-78.86,2765,20250407,19.35,4450,-25.84,20250108,2765,19.35,20250407,15610,-78.86,20241022,2765,19.35,20250407,0.67,Y,166480,500,164 억,,512702,N,N,6715,N,00,N
 20250512,140823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3310,-55,5,-1.63,212565400,65010,48.99,3370,3370,3090,4370,2360,3365,3269.73,1.56,0,-328,3518,3441,3388,3311,3258,3415,3285,164,1005,500,2280,5,1,32870376,1088,-4.14,1.45,12,0.20,-799.00,2284.00,15610,20241022,-78.80,2765,20250407,19.71,4450,-25.62,20250108,2765,19.71,20250407,15610,-78.80,20241022,2765,19.71,20250407,0.67,Y,166480,500,164 억,,512702,N,N,6715,N,00,N
diff --git a/168330/price/prices-20250501.csv b/168330/price/prices-20250501.csv
index a9d03b222853..3487a000a5d4 100644
--- a/168330/price/prices-20250501.csv
+++ b/168330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,285,2,14.14,1561036557,674557,1059.47,2015,2550,2015,2615,1415,2015,2314.17,1.08,0,3402,2099,2056,1987,1944,1875,2078,1966,159,600,500,1410,5,1,31754900,730,-18.85,2.21,12,2.12,-122.00,1042.00,2805,20240508,-18.00,1262,20241114,82.25,2550,-9.80,20250513,1278,79.97,20250307,2685,-14.34,20240513,1262,82.25,20241114,0.00,Y,168330,500,158 억,,341630,N,N,0,N,00,N
+20250513,150829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2275,260,2,12.90,1508503682,651788,1023.71,2015,2550,2015,2615,1415,2015,2314.41,1.08,0,3276,2099,2056,1987,1944,1875,2078,1966,159,600,500,1410,5,1,31754900,722,-18.65,2.18,12,2.05,-122.00,1042.00,2805,20240508,-18.89,1262,20241114,80.27,2550,-10.78,20250513,1278,78.01,20250307,2685,-15.27,20240513,1262,80.27,20241114,0.00,Y,168330,500,158 억,,341630,N,N,0,N,00,N
+20250513,140830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,160,2,7.94,1451936612,626638,984.21,2015,2550,2015,2615,1415,2015,2317.03,1.08,0,3423,2099,2056,1987,1944,1875,2078,1966,159,600,500,1410,5,1,31754900,691,-17.83,2.09,12,1.97,-122.00,1042.00,2805,20240508,-22.46,1262,20241114,72.35,2550,-14.71,20250513,1278,70.19,20250307,2685,-18.99,20240513,1262,72.35,20241114,0.00,Y,168330,500,158 억,,341630,N,N,0,N,00,N
+20250513,130831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,230,2,11.41,1398310382,602350,946.06,2015,2550,2015,2615,1415,2015,2321.43,1.08,0,1588,2099,2056,1987,1944,1875,2078,1966,159,600,500,1410,5,1,31754900,713,-18.40,2.15,12,1.90,-122.00,1042.00,2805,20240508,-19.96,1262,20241114,77.89,2550,-11.96,20250513,1278,75.67,20250307,2685,-16.39,20240513,1262,77.89,20241114,0.00,Y,168330,500,158 억,,341630,N,N,0,N,00,N
+20250513,120835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2275,260,2,12.90,1354293407,582979,915.64,2015,2550,2015,2615,1415,2015,2323.06,1.08,0,2682,2099,2056,1987,1944,1875,2078,1966,159,600,500,1410,5,1,31754900,722,-18.65,2.18,12,1.84,-122.00,1042.00,2805,20240508,-18.89,1262,20241114,80.27,2550,-10.78,20250513,1278,78.01,20250307,2685,-15.27,20240513,1262,80.27,20241114,0.00,Y,168330,500,158 억,,341630,N,N,0,N,00,N
+20250513,110832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,235,2,11.66,1187932187,509294,799.91,2015,2550,2015,2615,1415,2015,2332.51,1.08,0,-11649,2099,2056,1987,1944,1875,2078,1966,159,600,500,1410,5,1,31754900,714,-18.44,2.16,12,1.60,-122.00,1042.00,2805,20240508,-19.79,1262,20241114,78.29,2550,-11.76,20250513,1278,76.06,20250307,2685,-16.20,20240513,1262,78.29,20241114,0.00,Y,168330,500,158 억,,341630,N,N,0,N,00,N
+20250513,100834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,155,2,7.69,73557015,34798,54.65,2015,2180,2015,2615,1415,2015,2113.83,1.08,0,2625,2099,2056,1987,1944,1875,2078,1966,159,600,500,1410,5,1,31754900,689,-17.79,2.08,12,0.11,-122.00,1042.00,2805,20240508,-22.64,1262,20241114,71.95,2180,-0.46,20250513,1278,69.80,20250307,2685,-19.18,20240513,1262,71.95,20241114,0.00,Y,168330,500,158 억,,341630,N,N,0,N,00,N
+20250513,090836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2020,5,2,0.25,2147975,1064,1.67,2015,2030,2015,2615,1415,2015,2018.77,1.08,0,-469,2099,2056,1987,1944,1875,2078,1966,159,600,500,1410,5,1,31754900,641,-16.56,1.94,12,0.00,-122.00,1042.00,2805,20240508,-27.99,1262,20241114,60.06,2145,-5.83,20250416,1278,58.06,20250307,2685,-24.77,20240513,1262,60.06,20241114,0.00,Y,168330,500,158 억,,341630,N,N,0,N,00,N
 20250512,160816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2015,71,2,3.65,126794264,63565,328.65,1944,2030,1918,2525,1361,1944,1994.72,1.07,0,-543,2008,1976,1948,1916,1888,1992,1932,159,581,500,1360,5,1,31754900,640,-16.52,1.93,12,0.20,-122.00,1042.00,2805,20240508,-28.16,1262,20241114,59.67,2145,-6.06,20250416,1278,57.67,20250307,2685,-24.95,20240513,1262,59.67,20241114,0.00,Y,168330,500,158 억,,340941,N,N,0,N,00,N
 20250512,150825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2000,56,2,2.88,54424074,27700,143.22,1944,2000,1918,2525,1361,1944,1964.77,1.07,0,-378,2008,1976,1948,1916,1888,1992,1932,159,581,500,1360,5,1,31754900,635,-16.39,1.92,12,0.09,-122.00,1042.00,2805,20240508,-28.70,1262,20241114,58.48,2145,-6.76,20250416,1278,56.49,20250307,2685,-25.51,20240513,1262,58.48,20241114,0.00,Y,168330,500,158 억,,340941,N,N,0,N,00,N
 20250512,140823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1980,36,2,1.85,38532626,19714,101.93,1944,1990,1918,2525,1361,1944,1954.58,1.07,0,-59,2008,1976,1948,1916,1888,1992,1932,159,581,500,1360,1,1,31754900,629,-16.23,1.90,12,0.06,-122.00,1042.00,2805,20240508,-29.41,1262,20241114,56.89,2145,-7.69,20250416,1278,54.93,20250307,2685,-26.26,20240513,1262,56.89,20241114,0.00,Y,168330,500,158 억,,340941,N,N,0,N,00,N
diff --git a/168360/price/prices-20250501.csv b/168360/price/prices-20250501.csv
index b069bcc630ba..50d9081def99 100644
--- a/168360/price/prices-20250501.csv
+++ b/168360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9820,10,2,0.10,1953505180,195611,82.51,10100,10230,9750,12750,6870,9810,9986.68,5.43,0,-8211,10216,10012,9706,9502,9196,10115,9605,106,2940,500,6860,10,1,21288284,2091,-109.11,7.47,12,0.92,-90.00,1314.00,14500,20250227,-32.28,3070,20240910,219.87,14500,-32.28,20250227,5060,94.07,20250102,14500,-32.28,20250227,3070,219.87,20240910,7.58,Y,168360,500,106 억,,1156956,N,N,1985,N,00,N
+20250513,150829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9810,0,3,0.00,1919300890,192123,81.04,10100,10230,9750,12750,6870,9810,9989.96,5.43,0,-8113,10216,10012,9706,9502,9196,10115,9605,106,2940,500,6860,10,1,21288284,2088,-109.00,7.47,12,0.90,-90.00,1314.00,14500,20250227,-32.34,3070,20240910,219.54,14500,-32.34,20250227,5060,93.87,20250102,14500,-32.34,20250227,3070,219.54,20240910,7.58,Y,168360,500,106 억,,1156956,N,N,1904,N,00,N
+20250513,140830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9770,-40,5,-0.41,1802902890,180262,76.03,10100,10230,9750,12750,6870,9810,10001.57,5.43,0,-5474,10216,10012,9706,9502,9196,10115,9605,106,2940,500,6860,10,1,21288284,2080,-108.56,7.44,12,0.85,-90.00,1314.00,14500,20250227,-32.62,3070,20240910,218.24,14500,-32.62,20250227,5060,93.08,20250102,14500,-32.62,20250227,3070,218.24,20240910,7.58,Y,168360,500,106 억,,1156956,N,N,1904,N,00,N
+20250513,130831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9860,50,2,0.51,1661056700,165793,69.93,10100,10230,9750,12750,6870,9810,10018.86,5.43,0,-2502,10216,10012,9706,9502,9196,10115,9605,106,2940,500,6860,10,1,21288284,2099,-109.56,7.50,12,0.78,-90.00,1314.00,14500,20250227,-32.00,3070,20240910,221.17,14500,-32.00,20250227,5060,94.86,20250102,14500,-32.00,20250227,3070,221.17,20240910,7.58,Y,168360,500,106 억,,1156956,N,N,1904,N,00,N
+20250513,120835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9960,150,2,1.53,1581285370,157739,66.53,10100,10230,9750,12750,6870,9810,10024.70,5.43,0,875,10216,10012,9706,9502,9196,10115,9605,106,2940,500,6860,10,1,21288284,2120,-110.67,7.58,12,0.74,-90.00,1314.00,14500,20250227,-31.31,3070,20240910,224.43,14500,-31.31,20250227,5060,96.84,20250102,14500,-31.31,20250227,3070,224.43,20240910,7.58,Y,168360,500,106 억,,1156956,N,N,1904,N,00,N
+20250513,110832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10090,280,2,2.85,1346247780,134318,56.66,10100,10230,9750,12750,6870,9810,10022.84,5.43,0,6332,10216,10012,9706,9502,9196,10115,9605,106,2940,500,6860,10,1,21288284,2148,-112.11,7.68,12,0.63,-90.00,1314.00,14500,20250227,-30.41,3070,20240910,228.66,14500,-30.41,20250227,5060,99.41,20250102,14500,-30.41,20250227,3070,228.66,20240910,7.58,Y,168360,500,106 억,,1156956,N,N,1904,N,00,N
+20250513,100834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9830,20,2,0.20,839079605,83992,35.43,10100,10190,9750,12750,6870,9810,9989.99,5.43,0,-11644,10216,10012,9706,9502,9196,10115,9605,106,2940,500,6860,10,1,21288284,2093,-109.22,7.48,12,0.39,-90.00,1314.00,14500,20250227,-32.21,3070,20240910,220.20,14500,-32.21,20250227,5060,94.27,20250102,14500,-32.21,20250227,3070,220.20,20240910,7.58,Y,168360,500,106 억,,1156956,N,N,1904,N,00,N
+20250513,090837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,340,2,3.47,352584270,34974,14.75,10100,10190,9980,12750,6870,9810,10081.33,5.43,0,-10941,10216,10012,9706,9502,9196,10115,9605,106,2940,500,6860,10,1,21288284,2161,-112.78,7.72,12,0.16,-90.00,1314.00,14500,20250227,-30.00,3070,20240910,230.62,14500,-30.00,20250227,5060,100.59,20250102,14500,-30.00,20250227,3070,230.62,20240910,7.58,Y,168360,500,106 억,,1156956,N,N,1904,N,00,N
 20250512,160816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9810,280,2,2.94,2267113305,237080,111.90,9790,9910,9400,12380,6680,9530,9562.65,5.01,0,79777,10396,9962,9616,9182,8836,9790,9010,106,2850,500,6670,10,1,21288284,2088,-109.00,7.47,12,1.11,-90.00,1314.00,14500,20250227,-32.34,3070,20240910,219.54,14500,-32.34,20250227,5060,93.87,20250102,14500,-32.34,20250227,3070,219.54,20240910,7.67,Y,168360,500,106 억,,1067525,N,N,1904,N,00,N
 20250512,150825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9880,350,2,3.67,2081892035,218247,103.01,9790,9910,9400,12380,6680,9530,9539.16,5.01,0,72232,10396,9962,9616,9182,8836,9790,9010,106,2850,500,6670,10,1,21288284,2103,-109.78,7.52,12,1.03,-90.00,1314.00,14500,20250227,-31.86,3070,20240910,221.82,14500,-31.86,20250227,5060,95.26,20250102,14500,-31.86,20250227,3070,221.82,20240910,7.67,Y,168360,500,106 억,,1067525,N,N,1162,N,00,N
 20250512,140823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9530,0,3,0.00,1708819605,179543,84.74,9790,9790,9400,12380,6680,9530,9517.61,5.01,0,61247,10396,9962,9616,9182,8836,9790,9010,106,2850,500,6670,10,1,21288284,2029,-105.89,7.25,12,0.84,-90.00,1314.00,14500,20250227,-34.28,3070,20240910,210.42,14500,-34.28,20250227,5060,88.34,20250102,14500,-34.28,20250227,3070,210.42,20240910,7.67,Y,168360,500,106 억,,1067525,N,N,1162,N,00,N
diff --git a/169330/price/prices-20250501.csv b/169330/price/prices-20250501.csv
index 7cb4a56e5224..ee2574093417 100644
--- a/169330/price/prices-20250501.csv
+++ b/169330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,-15,5,-0.66,14502737,6458,74.86,2260,2275,2225,2955,1595,2275,2245.70,21.27,0,-203,2315,2295,2260,2240,2205,2277,2222,91,680,500,1540,5,1,18256918,413,29.35,1.38,06,0.04,77.00,1634.00,2930,20240429,-22.87,1792,20241209,26.12,2315,-2.38,20250228,1970,14.72,20250114,2900,-22.07,20240513,1792,26.12,20241209,0.02,Y,169330,500,91 억,,3882672,N,N,0,N,00,N
+20250513,150830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,-15,5,-0.66,11824637,5273,61.12,2260,2275,2225,2955,1595,2275,2242.49,21.27,0,20,2315,2295,2260,2240,2205,2277,2222,91,680,500,1540,5,1,18256918,413,29.35,1.38,06,0.03,77.00,1634.00,2930,20240429,-22.87,1792,20241209,26.12,2315,-2.38,20250228,1970,14.72,20250114,2900,-22.07,20240513,1792,26.12,20241209,0.02,Y,169330,500,91 억,,3882672,N,N,0,N,00,N
+20250513,140830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2240,-35,5,-1.54,5960510,2647,30.68,2260,2275,2240,2955,1595,2275,2251.80,21.27,0,-31,2315,2295,2260,2240,2205,2277,2222,91,680,500,1540,5,1,18256918,409,29.09,1.37,06,0.01,77.00,1634.00,2930,20240429,-23.55,1792,20241209,25.00,2315,-3.24,20250228,1970,13.71,20250114,2900,-22.76,20240513,1792,25.00,20241209,0.02,Y,169330,500,91 억,,3882672,N,N,0,N,00,N
+20250513,130832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,-30,5,-1.32,3789585,1679,19.46,2260,2275,2245,2955,1595,2275,2257.05,21.27,0,-165,2315,2295,2260,2240,2205,2277,2222,91,680,500,1540,5,1,18256918,410,29.16,1.37,06,0.01,77.00,1634.00,2930,20240429,-23.38,1792,20241209,25.28,2315,-3.02,20250228,1970,13.96,20250114,2900,-22.59,20240513,1792,25.28,20241209,0.02,Y,169330,500,91 억,,3882672,N,N,0,N,00,N
+20250513,120835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,-30,5,-1.32,2810615,1243,14.41,2260,2275,2245,2955,1595,2275,2261.15,21.27,0,-165,2315,2295,2260,2240,2205,2277,2222,91,680,500,1540,5,1,18256918,410,29.16,1.37,06,0.01,77.00,1634.00,2930,20240429,-23.38,1792,20241209,25.28,2315,-3.02,20250228,1970,13.96,20250114,2900,-22.59,20240513,1792,25.28,20241209,0.02,Y,169330,500,91 억,,3882672,N,N,0,N,00,N
+20250513,110833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,-15,5,-0.66,1916350,845,9.79,2260,2275,2260,2955,1595,2275,2267.87,21.27,0,-201,2315,2295,2260,2240,2205,2277,2222,91,680,500,1540,5,1,18256918,413,29.35,1.38,06,0.00,77.00,1634.00,2930,20240429,-22.87,1792,20241209,26.12,2315,-2.38,20250228,1970,14.72,20250114,2900,-22.07,20240513,1792,26.12,20241209,0.02,Y,169330,500,91 억,,3882672,N,N,0,N,00,N
+20250513,100834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2265,-10,5,-0.44,724955,319,3.70,2260,2275,2260,2955,1595,2275,2272.59,21.27,0,0,2315,2295,2260,2240,2205,2277,2222,91,680,500,1540,5,1,18256918,414,29.42,1.39,06,0.00,77.00,1634.00,2930,20240429,-22.70,1792,20241209,26.40,2315,-2.16,20250228,1970,14.97,20250114,2900,-21.90,20240513,1792,26.40,20241209,0.02,Y,169330,500,91 억,,3882672,N,N,0,N,00,N
+20250513,090837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2275,0,3,0.00,706835,311,3.60,2260,2275,2260,2955,1595,2275,2272.78,21.27,0,0,2315,2295,2260,2240,2205,2277,2222,91,680,500,1540,5,1,18256918,415,29.55,1.39,06,0.00,77.00,1634.00,2930,20240429,-22.35,1792,20241209,26.95,2315,-1.73,20250228,1970,15.48,20250114,2900,-21.55,20240513,1792,26.95,20241209,0.02,Y,169330,500,91 억,,3882672,N,N,0,N,00,N
 20250512,160816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2275,-5,5,-0.22,19421080,8627,153.92,2280,2280,2225,2960,1600,2280,2251.20,21.27,0,-89,2340,2310,2260,2230,2180,2285,2205,91,680,500,1550,5,1,18256918,415,29.55,1.39,06,0.05,77.00,1634.00,2930,20240426,-22.35,1792,20241209,26.95,2315,-1.73,20250228,1970,15.48,20250114,2900,-21.55,20240513,1792,26.95,20241209,0.02,Y,169330,500,91 억,,3882711,N,N,29,N,00,N
 20250512,150825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,-25,5,-1.10,13920210,6198,110.58,2280,2280,2225,2960,1600,2280,2245.92,21.27,0,8,2340,2310,2260,2230,2180,2285,2205,91,680,500,1550,5,1,18256918,412,29.29,1.38,06,0.03,77.00,1634.00,2930,20240426,-23.04,1792,20241209,25.84,2315,-2.59,20250228,1970,14.47,20250114,2900,-22.24,20240513,1792,25.84,20241209,0.02,Y,169330,500,91 억,,3882711,N,N,29,N,00,N
 20250512,140823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,-50,5,-2.19,12786080,5694,101.59,2280,2280,2225,2960,1600,2280,2245.54,21.27,0,8,2340,2310,2260,2230,2180,2285,2205,91,680,500,1550,5,1,18256918,407,28.96,1.36,06,0.03,77.00,1634.00,2930,20240426,-23.89,1792,20241209,24.44,2315,-3.67,20250228,1970,13.20,20250114,2900,-23.10,20240513,1792,24.44,20241209,0.02,Y,169330,500,91 억,,3882711,N,N,29,N,00,N
diff --git a/169670/price/prices-20250501.csv b/169670/price/prices-20250501.csv
index 795e779da7ac..eec3294b3adb 100644
--- a/169670/price/prices-20250501.csv
+++ b/169670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160819,57,100.00,KONEX,,,N,N,N,N, ,N,10080,-20,5,-0.20,3328900,330,130.95,10080,10100,10080,11610,8590,10100,10087.58,0.00,0,0,10233,10166,10133,10066,10033,10150,10050,18,1510,500,6060,10,1,2868401,289,56.00,1.98,12,0.01,180.00,5103.00,16000,20240723,-37.00,4700,20241114,114.47,13000,-22.46,20250224,8210,22.78,20250102,16000,-37.00,20240723,4700,114.47,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
+20250513,150830,57,100.00,KONEX,,,N,N,N,N, ,N,10080,-20,5,-0.20,3328900,330,130.95,10080,10100,10080,11610,8590,10100,10087.58,0.00,0,0,10233,10166,10133,10066,10033,10150,10050,18,1510,500,6060,10,1,2868401,289,56.00,1.98,12,0.01,180.00,5103.00,16000,20240723,-37.00,4700,20241114,114.47,13000,-22.46,20250224,8210,22.78,20250102,16000,-37.00,20240723,4700,114.47,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
+20250513,140830,57,100.00,KONEX,,,N,N,N,N, ,N,10090,-10,5,-0.10,3207940,318,126.19,10080,10100,10080,11610,8590,10100,10087.86,0.00,0,0,10233,10166,10133,10066,10033,10150,10050,18,1510,500,6060,10,1,2868401,289,56.06,1.98,12,0.01,180.00,5103.00,16000,20240723,-36.94,4700,20241114,114.68,13000,-22.38,20250224,8210,22.90,20250102,16000,-36.94,20240723,4700,114.68,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
+20250513,130832,57,100.00,KONEX,,,N,N,N,N, ,N,10090,-10,5,-0.10,3207940,318,126.19,10080,10100,10080,11610,8590,10100,10087.86,0.00,0,0,10233,10166,10133,10066,10033,10150,10050,18,1510,500,6060,10,1,2868401,289,56.06,1.98,12,0.01,180.00,5103.00,16000,20240723,-36.94,4700,20241114,114.68,13000,-22.38,20250224,8210,22.90,20250102,16000,-36.94,20240723,4700,114.68,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
+20250513,120835,57,100.00,KONEX,,,N,N,N,N, ,N,10100,0,3,0.00,3107040,308,122.22,10080,10100,10080,11610,8590,10100,10087.79,0.00,0,0,10233,10166,10133,10066,10033,10150,10050,18,1510,500,6060,10,1,2868401,290,56.11,1.98,12,0.01,180.00,5103.00,16000,20240723,-36.88,4700,20241114,114.89,13000,-22.31,20250224,8210,23.02,20250102,16000,-36.88,20240723,4700,114.89,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
+20250513,110833,57,100.00,KONEX,,,N,N,N,N, ,N,10100,0,3,0.00,2410140,239,94.84,10080,10100,10080,11610,8590,10100,10084.27,0.00,0,0,10233,10166,10133,10066,10033,10150,10050,18,1510,500,6060,10,1,2868401,290,56.11,1.98,12,0.01,180.00,5103.00,16000,20240723,-36.88,4700,20241114,114.89,13000,-22.31,20250224,8210,23.02,20250102,16000,-36.88,20240723,4700,114.89,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
+20250513,100834,57,100.00,KONEX,,,N,N,N,N, ,N,10100,0,3,0.00,2400040,238,94.44,10080,10100,10080,11610,8590,10100,10084.20,0.00,0,0,10233,10166,10133,10066,10033,10150,10050,18,1510,500,6060,10,1,2868401,290,56.11,1.98,12,0.01,180.00,5103.00,16000,20240723,-36.88,4700,20241114,114.89,13000,-22.31,20250224,8210,23.02,20250102,16000,-36.88,20240723,4700,114.89,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
+20250513,090837,57,100.00,KONEX,,,N,N,N,N, ,N,10080,-20,5,-0.20,1895040,188,74.60,10080,10080,10080,11610,8590,10100,10080.00,0.00,0,0,10233,10166,10133,10066,10033,10150,10050,18,1510,500,6060,10,1,2868401,289,56.00,1.98,12,0.01,180.00,5103.00,16000,20240723,-37.00,4700,20241114,114.47,13000,-22.46,20250224,8210,22.78,20250102,16000,-37.00,20240723,4700,114.47,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
 20250512,160816,57,100.00,KONEX,,,N,N,N,N, ,N,10100,-140,5,-1.37,2545300,252,43.37,10200,10200,10100,11770,8710,10240,10100.40,0.00,0,0,10426,10332,10166,10072,9906,10250,9990,18,1530,500,6140,10,1,2868401,290,56.11,1.98,12,0.01,180.00,5103.00,16000,20240723,-36.88,4700,20241114,114.89,13000,-22.31,20250224,8210,23.02,20250102,16000,-36.88,20240723,4700,114.89,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
 20250512,150826,57,100.00,KONEX,,,N,N,N,N, ,N,10100,-140,5,-1.37,2545300,252,43.37,10200,10200,10100,11770,8710,10240,10100.40,0.00,0,0,10426,10332,10166,10072,9906,10250,9990,18,1530,500,6140,10,1,2868401,290,56.11,1.98,12,0.01,180.00,5103.00,16000,20240723,-36.88,4700,20241114,114.89,13000,-22.31,20250224,8210,23.02,20250102,16000,-36.88,20240723,4700,114.89,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
 20250512,140824,57,100.00,KONEX,,,N,N,N,N, ,N,10100,-140,5,-1.37,1535300,152,26.16,10200,10200,10100,11770,8710,10240,10100.66,0.00,0,0,10426,10332,10166,10072,9906,10250,9990,18,1530,500,6140,10,1,2868401,290,56.11,1.98,12,0.01,180.00,5103.00,16000,20240723,-36.88,4700,20241114,114.89,13000,-22.31,20250224,8210,23.02,20250102,16000,-36.88,20240723,4700,114.89,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
diff --git a/170030/price/prices-20250501.csv b/170030/price/prices-20250501.csv
index 13b02de34500..fae7d7e5eb6e 100644
--- a/170030/price/prices-20250501.csv
+++ b/170030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6060,0,3,0.00,688382100,113594,107.42,6080,6110,6010,7870,4250,6060,6060.02,2.37,0,40319,6186,6122,6026,5962,5866,6155,5995,77,1810,500,3750,10,1,15340000,930,7.21,0.60,12,0.74,840.00,10120.00,7940,20240522,-23.68,4410,20241210,37.41,7900,-23.29,20250326,4845,25.08,20250203,7940,-23.68,20240522,4410,37.41,20241210,5.71,Y,170030,500,76 억,,364159,N,N,1967,N,00,N
+20250513,150830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6030,-30,5,-0.50,646807110,106711,100.91,6080,6110,6010,7870,4250,6060,6061.30,2.37,0,37212,6186,6122,6026,5962,5866,6155,5995,77,1810,500,3750,10,1,15340000,925,7.18,0.60,12,0.70,840.00,10120.00,7940,20240522,-24.06,4410,20241210,36.73,7900,-23.67,20250326,4845,24.46,20250203,7940,-24.06,20240522,4410,36.73,20241210,5.71,Y,170030,500,76 억,,364159,N,N,267,N,00,N
+20250513,140831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6030,-30,5,-0.50,596576295,98389,93.04,6080,6110,6010,7870,4250,6060,6063.45,2.37,0,33435,6186,6122,6026,5962,5866,6155,5995,77,1810,500,3750,10,1,15340000,925,7.18,0.60,12,0.64,840.00,10120.00,7940,20240522,-24.06,4410,20241210,36.73,7900,-23.67,20250326,4845,24.46,20250203,7940,-24.06,20240522,4410,36.73,20241210,5.71,Y,170030,500,76 억,,364159,N,N,267,N,00,N
+20250513,130832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6020,-40,5,-0.66,496836800,81827,77.38,6080,6110,6020,7870,4250,6060,6071.80,2.37,0,29390,6186,6122,6026,5962,5866,6155,5995,77,1810,500,3750,10,1,15340000,923,7.17,0.59,12,0.53,840.00,10120.00,7940,20240522,-24.18,4410,20241210,36.51,7900,-23.80,20250326,4845,24.25,20250203,7940,-24.18,20240522,4410,36.51,20241210,5.71,Y,170030,500,76 억,,364159,N,N,267,N,00,N
+20250513,120836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6070,10,2,0.17,452205790,74447,70.40,6080,6110,6020,7870,4250,6060,6074.20,2.37,0,29899,6186,6122,6026,5962,5866,6155,5995,77,1810,500,3750,10,1,15340000,931,7.23,0.60,12,0.49,840.00,10120.00,7940,20240522,-23.55,4410,20241210,37.64,7900,-23.16,20250326,4845,25.28,20250203,7940,-23.55,20240522,4410,37.64,20241210,5.71,Y,170030,500,76 억,,364159,N,N,267,N,00,N
+20250513,110833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6080,20,2,0.33,391172610,64425,60.92,6080,6100,6020,7870,4250,6060,6071.75,2.37,0,26408,6186,6122,6026,5962,5866,6155,5995,77,1810,500,3750,10,1,15340000,933,7.24,0.60,12,0.42,840.00,10120.00,7940,20240522,-23.43,4410,20241210,37.87,7900,-23.04,20250326,4845,25.49,20250203,7940,-23.43,20240522,4410,37.87,20241210,5.71,Y,170030,500,76 억,,364159,N,N,267,N,00,N
+20250513,100835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6050,-10,5,-0.17,252443220,41612,39.35,6080,6100,6020,7870,4250,6060,6066.60,2.37,0,9889,6186,6122,6026,5962,5866,6155,5995,77,1810,500,3750,10,1,15340000,928,7.20,0.60,12,0.27,840.00,10120.00,7940,20240522,-23.80,4410,20241210,37.19,7900,-23.42,20250326,4845,24.87,20250203,7940,-23.80,20240522,4410,37.19,20241210,5.71,Y,170030,500,76 억,,364159,N,N,267,N,00,N
+20250513,090838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6080,20,2,0.33,84734520,13924,13.17,6080,6100,6070,7870,4250,6060,6085.50,2.37,0,1547,6186,6122,6026,5962,5866,6155,5995,77,1810,500,3750,10,1,15340000,933,7.24,0.60,12,0.09,840.00,10120.00,7940,20240522,-23.43,4410,20241210,37.87,7900,-23.04,20250326,4845,25.49,20250203,7940,-23.43,20240522,4410,37.87,20241210,5.71,Y,170030,500,76 억,,364159,N,N,267,N,00,N
 20250512,160817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6060,150,2,2.54,603190620,100029,47.15,5960,6090,5930,7680,4140,5910,6030.16,2.19,0,34796,6216,6062,5956,5802,5696,6010,5750,77,1770,500,3660,10,1,15340000,930,7.21,0.60,12,0.65,840.00,10120.00,7940,20240522,-23.68,4410,20241210,37.41,7900,-23.29,20250326,4845,25.08,20250203,7940,-23.68,20240522,4410,37.41,20241210,5.74,Y,170030,500,76 억,,335371,N,N,267,N,00,N
 20250512,150826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6060,150,2,2.54,568222050,94249,44.43,5960,6090,5930,7680,4140,5910,6028.95,2.19,0,32942,6216,6062,5956,5802,5696,6010,5750,77,1770,500,3660,10,1,15340000,930,7.21,0.60,12,0.61,840.00,10120.00,7940,20240522,-23.68,4410,20241210,37.41,7900,-23.29,20250326,4845,25.08,20250203,7940,-23.68,20240522,4410,37.41,20241210,5.74,Y,170030,500,76 억,,335371,N,N,1345,N,00,N
 20250512,140824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6030,120,2,2.03,439049125,72926,34.38,5960,6060,5930,7680,4140,5910,6020.47,2.19,0,27350,6216,6062,5956,5802,5696,6010,5750,77,1770,500,3660,10,1,15340000,925,7.18,0.60,12,0.48,840.00,10120.00,7940,20240522,-24.06,4410,20241210,36.73,7900,-23.67,20250326,4845,24.46,20250203,7940,-24.06,20240522,4410,36.73,20241210,5.74,Y,170030,500,76 억,,335371,N,N,1345,N,00,N
diff --git a/170790/price/prices-20250501.csv b/170790/price/prices-20250501.csv
index 09d39cabe307..b755284e0204 100644
--- a/170790/price/prices-20250501.csv
+++ b/170790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7710,-20,5,-0.26,162295230,20870,146.12,7800,7940,7620,10040,5420,7730,7776.48,2.45,0,107,8123,7926,7623,7426,7123,8025,7525,34,2310,500,5250,10,1,6856330,529,9.77,0.62,12,0.30,789.00,12336.00,15200,20240507,-49.28,6210,20250409,24.15,8970,-14.05,20250103,6210,24.15,20250409,13500,-42.89,20240513,6210,24.15,20250409,3.19,Y,170790,500,34 억,,167932,N,N,250,N,00,N
+20250513,150830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7760,30,2,0.39,159349470,20488,143.44,7800,7940,7620,10040,5420,7730,7777.70,2.45,0,257,8123,7926,7623,7426,7123,8025,7525,34,2310,500,5250,10,1,6856330,532,9.84,0.63,12,0.30,789.00,12336.00,15200,20240507,-48.95,6210,20250409,24.96,8970,-13.49,20250103,6210,24.96,20250409,13500,-42.52,20240513,6210,24.96,20250409,3.19,Y,170790,500,34 억,,167932,N,N,956,N,00,N
+20250513,140831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7730,0,3,0.00,144789560,18605,130.26,7800,7940,7620,10040,5420,7730,7782.29,2.45,0,-413,8123,7926,7623,7426,7123,8025,7525,34,2310,500,5250,10,1,6856330,530,9.80,0.63,12,0.27,789.00,12336.00,15200,20240507,-49.14,6210,20250409,24.48,8970,-13.82,20250103,6210,24.48,20250409,13500,-42.74,20240513,6210,24.48,20250409,3.19,Y,170790,500,34 억,,167932,N,N,956,N,00,N
+20250513,130832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,40,2,0.52,126512450,16238,113.69,7800,7940,7620,10040,5420,7730,7791.13,2.45,0,-522,8123,7926,7623,7426,7123,8025,7525,34,2310,500,5250,10,1,6856330,533,9.85,0.63,12,0.24,789.00,12336.00,15200,20240507,-48.88,6210,20250409,25.12,8970,-13.38,20250103,6210,25.12,20250409,13500,-42.44,20240513,6210,25.12,20250409,3.19,Y,170790,500,34 억,,167932,N,N,956,N,00,N
+20250513,120836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7810,80,2,1.03,124179630,15937,111.58,7800,7940,7620,10040,5420,7730,7791.91,2.45,0,-623,8123,7926,7623,7426,7123,8025,7525,34,2310,500,5250,10,1,6856330,535,9.90,0.63,12,0.23,789.00,12336.00,15200,20240507,-48.62,6210,20250409,25.76,8970,-12.93,20250103,6210,25.76,20250409,13500,-42.15,20240513,6210,25.76,20250409,3.19,Y,170790,500,34 억,,167932,N,N,956,N,00,N
+20250513,110833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7790,60,2,0.78,103727790,13302,93.13,7800,7940,7620,10040,5420,7730,7797.91,2.45,0,-501,8123,7926,7623,7426,7123,8025,7525,34,2310,500,5250,10,1,6856330,534,9.87,0.63,12,0.19,789.00,12336.00,15200,20240507,-48.75,6210,20250409,25.44,8970,-13.15,20250103,6210,25.44,20250409,13500,-42.30,20240513,6210,25.44,20250409,3.19,Y,170790,500,34 억,,167932,N,N,956,N,00,N
+20250513,100835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,90,2,1.16,78785750,10101,70.72,7800,7940,7620,10040,5420,7730,7799.80,2.45,0,-190,8123,7926,7623,7426,7123,8025,7525,34,2310,500,5250,10,1,6856330,536,9.91,0.63,12,0.15,789.00,12336.00,15200,20240507,-48.55,6210,20250409,25.93,8970,-12.82,20250103,6210,25.93,20250409,13500,-42.07,20240513,6210,25.93,20250409,3.19,Y,170790,500,34 억,,167932,N,N,956,N,00,N
+20250513,090838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7680,-50,5,-0.65,2305510,299,2.09,7800,7800,7680,10040,5420,7730,7710.74,2.45,0,-1,8123,7926,7623,7426,7123,8025,7525,34,2310,500,5250,10,1,6856330,527,9.73,0.62,12,0.00,789.00,12336.00,15200,20240507,-49.47,6210,20250409,23.67,8970,-14.38,20250103,6210,23.67,20250409,13500,-43.11,20240513,6210,23.67,20250409,3.19,Y,170790,500,34 억,,167932,N,N,956,N,00,N
 20250512,160817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7730,140,2,1.84,108173730,14283,41.78,7590,7820,7320,9860,5320,7590,7573.60,2.42,0,2383,7943,7766,7583,7406,7223,7675,7315,34,2270,500,5160,10,1,6856330,530,9.80,0.63,12,0.21,789.00,12336.00,15200,20240507,-49.14,6210,20250409,24.48,8970,-13.82,20250103,6210,24.48,20250409,13500,-42.74,20240513,6210,24.48,20250409,3.22,Y,170790,500,34 억,,166001,N,N,956,N,00,N
 20250512,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,190,2,2.50,106873650,14115,41.29,7590,7820,7320,9860,5320,7590,7571.64,2.42,0,2404,7943,7766,7583,7406,7223,7675,7315,34,2270,500,5160,10,1,6856330,533,9.86,0.63,12,0.21,789.00,12336.00,15200,20240507,-48.82,6210,20250409,25.28,8970,-13.27,20250103,6210,25.28,20250409,13500,-42.37,20240513,6210,25.28,20250409,3.22,Y,170790,500,34 억,,166001,N,N,2555,N,00,N
 20250512,140824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7670,80,2,1.05,95560550,12642,36.98,7590,7670,7320,9860,5320,7590,7558.97,2.42,0,2059,7943,7766,7583,7406,7223,7675,7315,34,2270,500,5160,10,1,6856330,526,9.72,0.62,12,0.18,789.00,12336.00,15200,20240507,-49.54,6210,20250409,23.51,8970,-14.49,20250103,6210,23.51,20250409,13500,-43.19,20240513,6210,23.51,20250409,3.22,Y,170790,500,34 억,,166001,N,N,2555,N,00,N
diff --git a/170900/price/prices-20250501.csv b/170900/price/prices-20250501.csv
index f04b21db4df9..2d9a00014fc6 100644
--- a/170900/price/prices-20250501.csv
+++ b/170900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160820,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47700,1550,2,3.36,1259447225,26515,161.70,46450,47950,46300,59900,32350,46150,47499.42,17.77,0,4348,47516,46832,46316,45632,45116,46575,45375,468,13750,5000,34150,50,1,9352645,4461,-364.12,0.65,12,0.28,-131.00,72910.00,79157,20241021,-39.74,40900,20250409,16.63,60324,-20.93,20250108,40900,16.63,20250409,80700,-40.89,20241021,40900,16.63,20250409,0.97,Y,170900,5000,467 억,,1661703,N,N,1462,N,00,N
+20250513,150831,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47300,1150,2,2.49,1203290475,25336,154.51,46450,47950,46300,59900,32350,46150,47493.31,17.77,0,4591,47516,46832,46316,45632,45116,46575,45375,468,13750,5000,34150,50,1,9352645,4424,-361.07,0.65,12,0.27,-131.00,72910.00,79157,20241021,-40.25,40900,20250409,15.65,60324,-21.59,20250108,40900,15.65,20250409,80700,-41.39,20241021,40900,15.65,20250409,0.97,Y,170900,5000,467 억,,1661703,N,N,1418,N,00,N
+20250513,140831,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47550,1400,2,3.03,1087471125,22896,139.63,46450,47950,46300,59900,32350,46150,47496.12,17.77,0,5063,47516,46832,46316,45632,45116,46575,45375,468,13750,5000,34150,50,1,9352645,4447,-362.98,0.65,12,0.24,-131.00,72910.00,79157,20241021,-39.93,40900,20250409,16.26,60324,-21.18,20250108,40900,16.26,20250409,80700,-41.08,20241021,40900,16.26,20250409,0.97,Y,170900,5000,467 억,,1661703,N,N,1418,N,00,N
+20250513,130833,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47800,1650,2,3.58,981479325,20674,126.08,46450,47950,46300,59900,32350,46150,47474.09,17.77,0,6276,47516,46832,46316,45632,45116,46575,45375,468,13750,5000,34150,50,1,9352645,4471,-364.89,0.66,12,0.22,-131.00,72910.00,79157,20241021,-39.61,40900,20250409,16.87,60324,-20.76,20250108,40900,16.87,20250409,80700,-40.77,20241021,40900,16.87,20250409,0.97,Y,170900,5000,467 억,,1661703,N,N,1418,N,00,N
+20250513,120836,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47800,1650,2,3.58,870248550,18346,111.88,46450,47950,46300,59900,32350,46150,47435.33,17.77,0,6689,47516,46832,46316,45632,45116,46575,45375,468,13750,5000,34150,50,1,9352645,4471,-364.89,0.66,12,0.20,-131.00,72910.00,79157,20241021,-39.61,40900,20250409,16.87,60324,-20.76,20250108,40900,16.87,20250409,80700,-40.77,20241021,40900,16.87,20250409,0.97,Y,170900,5000,467 억,,1661703,N,N,1418,N,00,N
+20250513,110834,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47875,1725,2,3.74,751474125,15857,96.70,46450,47950,46300,59900,32350,46150,47390.69,17.77,0,7125,47516,46832,46316,45632,45116,46575,45375,468,13750,5000,34150,50,1,9352645,4478,-365.46,0.66,12,0.17,-131.00,72910.00,79157,20241021,-39.52,40900,20250409,17.05,60324,-20.64,20250108,40900,17.05,20250409,80700,-40.68,20241021,40900,17.05,20250409,0.97,Y,170900,5000,467 억,,1661703,N,N,1418,N,00,N
+20250513,100835,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47300,1150,2,2.49,379861650,8068,49.20,46450,47400,46300,59900,32350,46150,47082.50,17.77,0,4501,47516,46832,46316,45632,45116,46575,45375,468,13750,5000,34150,50,1,9352645,4424,-361.07,0.65,12,0.09,-131.00,72910.00,79157,20241021,-40.25,40900,20250409,15.65,60324,-21.59,20250108,40900,15.65,20250409,80700,-41.39,20241021,40900,15.65,20250409,0.97,Y,170900,5000,467 억,,1661703,N,N,1418,N,00,N
+20250513,090838,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46600,450,2,0.98,20391900,438,2.67,46450,46750,46300,59900,32350,46150,46556.85,17.77,0,315,47516,46832,46316,45632,45116,46575,45375,468,13750,5000,34150,50,1,9352645,4358,-355.73,0.64,12,0.00,-131.00,72910.00,79157,20241021,-41.13,40900,20250409,13.94,60324,-22.75,20250108,40900,13.94,20250409,80700,-42.26,20241021,40900,13.94,20250409,0.97,Y,170900,5000,467 억,,1661703,N,N,1418,N,00,N
 20250512,160817,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46150,-850,5,-1.81,755259400,16398,115.16,47000,47000,45800,61100,32900,47000,46058.02,17.80,0,-4540,47933,47466,46983,46516,46033,47225,46275,468,14100,5000,34780,50,1,9352645,4316,-352.29,0.63,12,0.18,-131.00,72910.00,79157,20241021,-41.70,40900,20250409,12.84,60324,-23.50,20250108,40900,12.84,20250409,80700,-42.81,20241021,40900,12.84,20250409,0.99,Y,170900,5000,467 억,,1664977,N,N,1418,N,00,N
 20250512,150826,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46100,-900,5,-1.91,738232350,16029,112.57,47000,47000,45800,61100,32900,47000,46056.05,17.80,0,-4448,47933,47466,46983,46516,46033,47225,46275,468,14100,5000,34780,50,1,9352645,4312,-351.91,0.63,12,0.17,-131.00,72910.00,79157,20241021,-41.76,40900,20250409,12.71,60324,-23.58,20250108,40900,12.71,20250409,80700,-42.87,20241021,40900,12.71,20250409,0.99,Y,170900,5000,467 억,,1664977,N,N,1386,N,00,N
 20250512,140825,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46000,-1000,5,-2.13,665089350,14440,101.41,47000,47000,45800,61100,32900,47000,46058.82,17.80,0,-4650,47933,47466,46983,46516,46033,47225,46275,468,14100,5000,34780,50,1,9352645,4302,-351.15,0.63,12,0.15,-131.00,72910.00,79157,20241021,-41.89,40900,20250409,12.47,60324,-23.75,20250108,40900,12.47,20250409,80700,-43.00,20241021,40900,12.47,20250409,0.99,Y,170900,5000,467 억,,1664977,N,N,1386,N,00,N
diff --git a/170920/price/prices-20250501.csv b/170920/price/prices-20250501.csv
index cf05a149d190..24eab1faf786 100644
--- a/170920/price/prices-20250501.csv
+++ b/170920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10850,520,2,5.03,2642168095,243922,598.32,10410,11050,10410,13420,7240,10330,10831.83,0.97,0,36821,10543,10436,10353,10246,10163,10490,10300,50,3090,500,7020,10,1,9927212,1077,10.54,0.93,12,2.46,1029.00,11669.00,20050,20240522,-45.89,7720,20241209,40.54,11300,-3.98,20250307,8170,32.80,20250409,20050,-45.89,20240522,7720,40.54,20241209,1.77,Y,170920,500,49 억,,96231,N,N,4919,N,00,N
+20250513,150831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10840,510,2,4.94,2587326565,238870,585.93,10410,11050,10410,13420,7240,10330,10831.53,0.97,0,37923,10543,10436,10353,10246,10163,10490,10300,50,3090,500,7020,10,1,9927212,1076,10.53,0.93,12,2.41,1029.00,11669.00,20050,20240522,-45.94,7720,20241209,40.41,11300,-4.07,20250307,8170,32.68,20250409,20050,-45.94,20240522,7720,40.41,20241209,1.77,Y,170920,500,49 억,,96231,N,N,1384,N,00,N
+20250513,140831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10710,380,2,3.68,2345774875,216500,531.05,10410,11050,10410,13420,7240,10330,10834.99,0.97,0,32722,10543,10436,10353,10246,10163,10490,10300,50,3090,500,7020,10,1,9927212,1063,10.41,0.92,12,2.18,1029.00,11669.00,20050,20240522,-46.58,7720,20241209,38.73,11300,-5.22,20250307,8170,31.09,20250409,20050,-46.58,20240522,7720,38.73,20241209,1.77,Y,170920,500,49 억,,96231,N,N,1384,N,00,N
+20250513,130833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10910,580,2,5.61,2144562815,197900,485.43,10410,11050,10410,13420,7240,10330,10836.60,0.97,0,33293,10543,10436,10353,10246,10163,10490,10300,50,3090,500,7020,10,1,9927212,1083,10.60,0.93,12,1.99,1029.00,11669.00,20050,20240522,-45.59,7720,20241209,41.32,11300,-3.45,20250307,8170,33.54,20250409,20050,-45.59,20240522,7720,41.32,20241209,1.77,Y,170920,500,49 억,,96231,N,N,1384,N,00,N
+20250513,120836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10860,530,2,5.13,1976601735,182516,447.69,10410,11050,10410,13420,7240,10330,10829.74,0.97,0,32962,10543,10436,10353,10246,10163,10490,10300,50,3090,500,7020,10,1,9927212,1078,10.55,0.93,12,1.84,1029.00,11669.00,20050,20240522,-45.84,7720,20241209,40.67,11300,-3.89,20250307,8170,32.93,20250409,20050,-45.84,20240522,7720,40.67,20241209,1.77,Y,170920,500,49 억,,96231,N,N,1384,N,00,N
+20250513,110834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10900,570,2,5.52,1737742615,160562,393.84,10410,11050,10410,13420,7240,10330,10822.88,0.97,0,35175,10543,10436,10353,10246,10163,10490,10300,50,3090,500,7020,10,1,9927212,1082,10.59,0.93,12,1.62,1029.00,11669.00,20050,20240522,-45.64,7720,20241209,41.19,11300,-3.54,20250307,8170,33.41,20250409,20050,-45.64,20240522,7720,41.19,20241209,1.77,Y,170920,500,49 억,,96231,N,N,1384,N,00,N
+20250513,100836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10850,520,2,5.03,809094750,75632,185.52,10410,10900,10410,13420,7240,10330,10697.78,0.97,0,16471,10543,10436,10353,10246,10163,10490,10300,50,3090,500,7020,10,1,9927212,1077,10.54,0.93,12,0.76,1029.00,11669.00,20050,20240522,-45.89,7720,20241209,40.54,11300,-3.98,20250307,8170,32.80,20250409,20050,-45.89,20240522,7720,40.54,20241209,1.77,Y,170920,500,49 억,,96231,N,N,1384,N,00,N
+20250513,090838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10520,190,2,1.84,127371100,12043,29.54,10410,10650,10410,13420,7240,10330,10576.36,0.97,0,4322,10543,10436,10353,10246,10163,10490,10300,50,3090,500,7020,10,1,9927212,1044,10.22,0.90,12,0.12,1029.00,11669.00,20050,20240522,-47.53,7720,20241209,36.27,11300,-6.90,20250307,8170,28.76,20250409,20050,-47.53,20240522,7720,36.27,20241209,1.77,Y,170920,500,49 억,,96231,N,N,1384,N,00,N
 20250512,160817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10330,10,2,0.10,422433000,40756,83.79,10270,10460,10270,13410,7230,10320,10364.93,0.91,0,6063,10640,10480,10270,10110,9900,10560,10190,50,3090,500,7010,10,1,9927212,1025,10.04,0.89,12,0.41,1029.00,11669.00,20050,20240522,-48.48,7720,20241209,33.81,11300,-8.58,20250307,8170,26.44,20250409,20050,-48.48,20240522,7720,33.81,20241209,1.83,Y,170920,500,49 억,,90635,N,N,1384,N,00,N
 20250512,150827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10310,-10,5,-0.10,387130170,37340,76.77,10270,10460,10270,13410,7230,10320,10367.71,0.91,0,5582,10640,10480,10270,10110,9900,10560,10190,50,3090,500,7010,10,1,9927212,1023,10.02,0.88,12,0.38,1029.00,11669.00,20050,20240522,-48.58,7720,20241209,33.55,11300,-8.76,20250307,8170,26.19,20250409,20050,-48.58,20240522,7720,33.55,20241209,1.83,Y,170920,500,49 억,,90635,N,N,729,N,00,N
 20250512,140825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10370,50,2,0.48,312747300,30140,61.96,10270,10460,10270,13410,7230,10320,10376.49,0.91,0,5614,10640,10480,10270,10110,9900,10560,10190,50,3090,500,7010,10,1,9927212,1029,10.08,0.89,12,0.30,1029.00,11669.00,20050,20240522,-48.28,7720,20241209,34.33,11300,-8.23,20250307,8170,26.93,20250409,20050,-48.28,20240522,7720,34.33,20241209,1.83,Y,170920,500,49 억,,90635,N,N,729,N,00,N
diff --git a/171010/price/prices-20250501.csv b/171010/price/prices-20250501.csv
index 081cd0b4b4ec..3ed8ee1b0eac 100644
--- a/171010/price/prices-20250501.csv
+++ b/171010/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4020,110,2,2.81,470929195,118031,121.23,3945,4045,3940,5080,2740,3910,3989.80,3.35,0,32212,4023,3966,3883,3826,3743,3995,3855,71,1170,500,2500,5,1,14298752,575,-22.46,1.20,12,0.83,-179.00,3357.00,6940,20240711,-42.07,2525,20241209,59.21,6310,-36.29,20250207,2875,39.83,20250102,6940,-42.07,20240711,2525,59.21,20241209,4.23,Y,171010,500,71 억,,478354,N,N,548,N,00,N
+20250513,150831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4005,95,2,2.43,441156350,110614,113.61,3945,4045,3940,5080,2740,3910,3988.25,3.35,0,32381,4023,3966,3883,3826,3743,3995,3855,71,1170,500,2500,5,1,14298752,573,-22.37,1.19,12,0.77,-179.00,3357.00,6940,20240711,-42.29,2525,20241209,58.61,6310,-36.53,20250207,2875,39.30,20250102,6940,-42.29,20240711,2525,58.61,20241209,4.23,Y,171010,500,71 억,,478354,N,N,0,N,00,N
+20250513,140832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3985,75,2,1.92,396815950,99514,102.21,3945,4045,3940,5080,2740,3910,3987.54,3.35,0,30849,4023,3966,3883,3826,3743,3995,3855,71,1170,500,2500,5,1,14298752,570,-22.26,1.19,12,0.70,-179.00,3357.00,6940,20240711,-42.58,2525,20241209,57.82,6310,-36.85,20250207,2875,38.61,20250102,6940,-42.58,20240711,2525,57.82,20241209,4.23,Y,171010,500,71 억,,478354,N,N,0,N,00,N
+20250513,130833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3980,70,2,1.79,376518190,94424,96.98,3945,4045,3940,5080,2740,3910,3987.53,3.35,0,29074,4023,3966,3883,3826,3743,3995,3855,71,1170,500,2500,5,1,14298752,569,-22.23,1.19,12,0.66,-179.00,3357.00,6940,20240711,-42.65,2525,20241209,57.62,6310,-36.93,20250207,2875,38.43,20250102,6940,-42.65,20240711,2525,57.62,20241209,4.23,Y,171010,500,71 억,,478354,N,N,0,N,00,N
+20250513,120837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3975,65,2,1.66,351427745,88115,90.50,3945,4045,3940,5080,2740,3910,3988.29,3.35,0,25948,4023,3966,3883,3826,3743,3995,3855,71,1170,500,2500,5,1,14298752,568,-22.21,1.18,12,0.62,-179.00,3357.00,6940,20240711,-42.72,2525,20241209,57.43,6310,-37.00,20250207,2875,38.26,20250102,6940,-42.72,20240711,2525,57.43,20241209,4.23,Y,171010,500,71 억,,478354,N,N,0,N,00,N
+20250513,110834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4025,115,2,2.94,303145175,76055,78.12,3945,4045,3940,5080,2740,3910,3985.87,3.35,0,21969,4023,3966,3883,3826,3743,3995,3855,71,1170,500,2500,5,1,14298752,576,-22.49,1.20,12,0.53,-179.00,3357.00,6940,20240711,-42.00,2525,20241209,59.41,6310,-36.21,20250207,2875,40.00,20250102,6940,-42.00,20240711,2525,59.41,20241209,4.23,Y,171010,500,71 억,,478354,N,N,0,N,00,N
+20250513,100836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3970,60,2,1.53,134476810,33810,34.73,3945,4015,3940,5080,2740,3910,3977.43,3.35,0,503,4023,3966,3883,3826,3743,3995,3855,71,1170,500,2500,5,1,14298752,568,-22.18,1.18,12,0.24,-179.00,3357.00,6940,20240711,-42.80,2525,20241209,57.23,6310,-37.08,20250207,2875,38.09,20250102,6940,-42.80,20240711,2525,57.23,20241209,4.23,Y,171010,500,71 억,,478354,N,N,0,N,00,N
+20250513,090839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3990,80,2,2.05,59391440,14870,15.27,3945,4015,3945,5080,2740,3910,3994.04,3.35,0,1,4023,3966,3883,3826,3743,3995,3855,71,1170,500,2500,5,1,14298752,571,-22.29,1.19,12,0.10,-179.00,3357.00,6940,20240711,-42.51,2525,20241209,58.02,6310,-36.77,20250207,2875,38.78,20250102,6940,-42.51,20240711,2525,58.02,20241209,4.23,Y,171010,500,71 억,,478354,N,N,0,N,00,N
 20250512,160818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3910,120,2,3.17,371830080,95387,226.68,3815,3940,3800,4925,2655,3790,3898.12,3.08,0,44169,3933,3861,3818,3746,3703,3840,3725,71,1135,500,2420,5,1,14298752,559,-21.84,1.16,12,0.67,-179.00,3357.00,6940,20240711,-43.66,2525,20241209,54.85,6310,-38.03,20250207,2875,36.00,20250102,6940,-43.66,20240711,2525,54.85,20241209,4.24,Y,171010,500,71 억,,440132,N,N,2116,N,00,N
 20250512,150827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3895,105,2,2.77,357600815,91758,218.06,3815,3940,3800,4925,2655,3790,3897.22,3.08,0,42248,3933,3861,3818,3746,3703,3840,3725,71,1135,500,2420,5,1,14298752,557,-21.76,1.16,12,0.64,-179.00,3357.00,6940,20240711,-43.88,2525,20241209,54.26,6310,-38.27,20250207,2875,35.48,20250102,6940,-43.88,20240711,2525,54.26,20241209,4.24,Y,171010,500,71 억,,440132,N,N,2116,N,00,N
 20250512,140825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3915,125,2,3.30,253314415,65023,154.52,3815,3940,3800,4925,2655,3790,3895.77,3.08,0,36389,3933,3861,3818,3746,3703,3840,3725,71,1135,500,2420,5,1,14298752,560,-21.87,1.17,12,0.45,-179.00,3357.00,6940,20240711,-43.59,2525,20241209,55.05,6310,-37.96,20250207,2875,36.17,20250102,6940,-43.59,20240711,2525,55.05,20241209,4.24,Y,171010,500,71 억,,440132,N,N,2116,N,00,N
diff --git a/171090/price/prices-20250501.csv b/171090/price/prices-20250501.csv
index 2b40491c26eb..8126c4d17b84 100644
--- a/171090/price/prices-20250501.csv
+++ b/171090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160821,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38850,0,3,0.00,837134750,21536,54.00,39200,39400,38550,50500,27200,38850,38871.41,1.65,0,-4236,40483,39666,39033,38216,37583,39350,37900,48,11650,500,27190,50,1,9537005,3705,-13.12,7.18,12,0.23,-2960.00,5414.00,75500,20240613,-48.54,31100,20240805,24.92,52600,-26.14,20250121,34800,11.64,20250409,75500,-48.54,20240613,31100,24.92,20240805,1.78,Y,171090,500,47 억,,157312,N,N,1533,N,00,N
+20250513,150831,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38800,-50,5,-0.13,792382900,20383,51.11,39200,39400,38550,50500,27200,38850,38874.69,1.65,0,-3880,40483,39666,39033,38216,37583,39350,37900,48,11650,500,27190,50,1,9537005,3700,-13.11,7.17,12,0.21,-2960.00,5414.00,75500,20240613,-48.61,31100,20240805,24.76,52600,-26.24,20250121,34800,11.49,20250409,75500,-48.61,20240613,31100,24.76,20240805,1.78,Y,171090,500,47 억,,157312,N,N,1940,N,00,N
+20250513,140832,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38900,50,2,0.13,653351800,16794,42.11,39200,39400,38550,50500,27200,38850,38903.88,1.65,0,-3172,40483,39666,39033,38216,37583,39350,37900,48,11650,500,27190,50,1,9537005,3710,-13.14,7.19,12,0.18,-2960.00,5414.00,75500,20240613,-48.48,31100,20240805,25.08,52600,-26.05,20250121,34800,11.78,20250409,75500,-48.48,20240613,31100,25.08,20240805,1.78,Y,171090,500,47 억,,157312,N,N,1940,N,00,N
+20250513,130833,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38850,0,3,0.00,582631550,14971,37.54,39200,39400,38550,50500,27200,38850,38917.34,1.65,0,-2318,40483,39666,39033,38216,37583,39350,37900,48,11650,500,27190,50,1,9537005,3705,-13.12,7.18,12,0.16,-2960.00,5414.00,75500,20240613,-48.54,31100,20240805,24.92,52600,-26.14,20250121,34800,11.64,20250409,75500,-48.54,20240613,31100,24.92,20240805,1.78,Y,171090,500,47 억,,157312,N,N,1940,N,00,N
+20250513,120837,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38850,0,3,0.00,518032900,13308,33.37,39200,39400,38550,50500,27200,38850,38926.43,1.65,0,-1201,40483,39666,39033,38216,37583,39350,37900,48,11650,500,27190,50,1,9537005,3705,-13.12,7.18,12,0.14,-2960.00,5414.00,75500,20240613,-48.54,31100,20240805,24.92,52600,-26.14,20250121,34800,11.64,20250409,75500,-48.54,20240613,31100,24.92,20240805,1.78,Y,171090,500,47 억,,157312,N,N,1940,N,00,N
+20250513,110834,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39150,300,2,0.77,446939400,11480,28.78,39200,39400,38550,50500,27200,38850,38932.00,1.65,0,350,40483,39666,39033,38216,37583,39350,37900,48,11650,500,27190,50,1,9537005,3734,-13.23,7.23,12,0.12,-2960.00,5414.00,75500,20240613,-48.15,31100,20240805,25.88,52600,-25.57,20250121,34800,12.50,20250409,75500,-48.15,20240613,31100,25.88,20240805,1.78,Y,171090,500,47 억,,157312,N,N,1940,N,00,N
+20250513,100836,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39050,200,2,0.51,404136700,10384,26.04,39200,39400,38550,50500,27200,38850,38919.17,1.65,0,22,40483,39666,39033,38216,37583,39350,37900,48,11650,500,27190,50,1,9537005,3724,-13.19,7.21,12,0.11,-2960.00,5414.00,75500,20240613,-48.28,31100,20240805,25.56,52600,-25.76,20250121,34800,12.21,20250409,75500,-48.28,20240613,31100,25.56,20240805,1.78,Y,171090,500,47 억,,157312,N,N,1940,N,00,N
+20250513,090839,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39300,450,2,1.16,130885150,3347,8.39,39200,39400,38800,50500,27200,38850,39105.21,1.65,0,35,40483,39666,39033,38216,37583,39350,37900,48,11650,500,27190,50,1,9537005,3748,-13.28,7.26,12,0.04,-2960.00,5414.00,75500,20240613,-47.95,31100,20240805,26.37,52600,-25.29,20250121,34800,12.93,20250409,75500,-47.95,20240613,31100,26.37,20240805,1.78,Y,171090,500,47 억,,157312,N,N,1940,N,00,N
 20250512,160818,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38850,-1350,5,-3.36,1547365700,39882,125.15,39800,39850,38400,52200,28150,40200,38798.48,1.51,0,314,41333,40766,40133,39566,38933,41050,39850,48,12000,500,28140,50,1,9537005,3705,-13.12,7.18,12,0.42,-2960.00,5414.00,75500,20240613,-48.54,31100,20240805,24.92,52600,-26.14,20250121,34800,11.64,20250409,75500,-48.54,20240613,31100,24.92,20240805,1.83,Y,171090,500,47 억,,144313,N,N,1929,N,00,N
 20250512,150827,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38800,-1400,5,-3.48,1484662500,38265,120.07,39800,39850,38400,52200,28150,40200,38799.49,1.51,0,664,41333,40766,40133,39566,38933,41050,39850,48,12000,500,28140,50,1,9537005,3700,-13.11,7.17,12,0.40,-2960.00,5414.00,75500,20240613,-48.61,31100,20240805,24.76,52600,-26.24,20250121,34800,11.49,20250409,75500,-48.61,20240613,31100,24.76,20240805,1.83,Y,171090,500,47 억,,144313,N,N,3135,N,00,N
 20250512,140825,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38900,-1300,5,-3.23,1265669800,32605,102.31,39800,39850,38400,52200,28150,40200,38818.27,1.51,0,838,41333,40766,40133,39566,38933,41050,39850,48,12000,500,28140,50,1,9537005,3710,-13.14,7.19,12,0.34,-2960.00,5414.00,75500,20240613,-48.48,31100,20240805,25.08,52600,-26.05,20250121,34800,11.78,20250409,75500,-48.48,20240613,31100,25.08,20240805,1.83,Y,171090,500,47 억,,144313,N,N,3135,N,00,N
diff --git a/171120/price/prices-20250501.csv b/171120/price/prices-20250501.csv
index 7c661a201aac..ac7a1ec3707a 100644
--- a/171120/price/prices-20250501.csv
+++ b/171120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,15,2,0.65,43317195,18704,77.06,2315,2340,2305,3000,1620,2310,2315.93,1.78,0,3085,2336,2322,2296,2282,2256,2330,2290,184,690,500,1520,5,1,35901760,835,9.45,0.62,12,0.05,246.00,3724.00,3250,20241226,-28.46,1965,20240813,18.32,2560,-9.18,20250102,2175,6.90,20250409,3250,-28.46,20241226,1965,18.32,20240813,1.09,Y,171120,500,184 억,,638994,N,N,452,N,00,N
+20250513,150832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,25,2,1.08,42826210,18493,76.19,2315,2340,2305,3000,1620,2310,2315.81,1.78,0,3144,2336,2322,2296,2282,2256,2330,2290,184,690,500,1520,5,1,35901760,838,9.49,0.63,12,0.05,246.00,3724.00,3250,20241226,-28.15,1965,20240813,18.83,2560,-8.79,20250102,2175,7.36,20250409,3250,-28.15,20241226,1965,18.83,20240813,1.09,Y,171120,500,184 억,,638994,N,N,2968,N,00,N
+20250513,140832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,5,2,0.22,26688985,11536,47.53,2315,2320,2310,3000,1620,2310,2313.54,1.78,0,2327,2336,2322,2296,2282,2256,2330,2290,184,690,500,1520,5,1,35901760,831,9.41,0.62,12,0.03,246.00,3724.00,3250,20241226,-28.77,1965,20240813,17.81,2560,-9.57,20250102,2175,6.44,20250409,3250,-28.77,20241226,1965,17.81,20240813,1.09,Y,171120,500,184 억,,638994,N,N,2968,N,00,N
+20250513,130834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,5,2,0.22,24926335,10774,44.39,2315,2320,2310,3000,1620,2310,2313.56,1.78,0,2308,2336,2322,2296,2282,2256,2330,2290,184,690,500,1520,5,1,35901760,831,9.41,0.62,12,0.03,246.00,3724.00,3250,20241226,-28.77,1965,20240813,17.81,2560,-9.57,20250102,2175,6.44,20250409,3250,-28.77,20241226,1965,17.81,20240813,1.09,Y,171120,500,184 억,,638994,N,N,2968,N,00,N
+20250513,120837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,0,3,0.00,17063380,7375,30.38,2315,2320,2310,3000,1620,2310,2313.68,1.78,0,2282,2336,2322,2296,2282,2256,2330,2290,184,690,500,1520,5,1,35901760,829,9.39,0.62,12,0.02,246.00,3724.00,3250,20241226,-28.92,1965,20240813,17.56,2560,-9.77,20250102,2175,6.21,20250409,3250,-28.92,20241226,1965,17.56,20240813,1.09,Y,171120,500,184 억,,638994,N,N,2968,N,00,N
+20250513,110835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,0,3,0.00,17044870,7367,30.35,2315,2320,2310,3000,1620,2310,2313.68,1.78,0,2278,2336,2322,2296,2282,2256,2330,2290,184,690,500,1520,5,1,35901760,829,9.39,0.62,12,0.02,246.00,3724.00,3250,20241226,-28.92,1965,20240813,17.56,2560,-9.77,20250102,2175,6.21,20250409,3250,-28.92,20241226,1965,17.56,20240813,1.09,Y,171120,500,184 억,,638994,N,N,2968,N,00,N
+20250513,100836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,10,2,0.43,9361050,4043,16.66,2315,2320,2310,3000,1620,2310,2315.37,1.78,0,1883,2336,2322,2296,2282,2256,2330,2290,184,690,500,1520,5,1,35901760,833,9.43,0.62,12,0.01,246.00,3724.00,3250,20241226,-28.62,1965,20240813,18.07,2560,-9.38,20250102,2175,6.67,20250409,3250,-28.62,20241226,1965,18.07,20240813,1.09,Y,171120,500,184 억,,638994,N,N,2968,N,00,N
+20250513,090839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,10,2,0.43,178270,77,0.32,2315,2320,2315,3000,1620,2310,2315.19,1.78,0,-8,2336,2322,2296,2282,2256,2330,2290,184,690,500,1520,5,1,35901760,833,9.43,0.62,12,0.00,246.00,3724.00,3250,20241226,-28.62,1965,20240813,18.07,2560,-9.38,20250102,2175,6.67,20250409,3250,-28.62,20241226,1965,18.07,20240813,1.09,Y,171120,500,184 억,,638994,N,N,2968,N,00,N
 20250512,160818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,25,2,1.09,55684890,24272,85.94,2270,2310,2270,2970,1600,2285,2294.20,1.77,0,3688,2351,2317,2301,2267,2251,2310,2260,184,685,500,1500,5,1,35901760,829,9.39,0.62,12,0.07,246.00,3724.00,3250,20241226,-28.92,1965,20240813,17.56,2560,-9.77,20250102,2175,6.21,20250409,3250,-28.92,20241226,1965,17.56,20240813,1.09,Y,171120,500,184 억,,636295,N,N,2968,N,00,N
 20250512,150827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,20,2,0.88,50868525,22181,78.54,2270,2310,2270,2970,1600,2285,2293.34,1.77,0,4242,2351,2317,2301,2267,2251,2310,2260,184,685,500,1500,5,1,35901760,828,9.37,0.62,12,0.06,246.00,3724.00,3250,20241226,-29.08,1965,20240813,17.30,2560,-9.96,20250102,2175,5.98,20250409,3250,-29.08,20241226,1965,17.30,20240813,1.09,Y,171120,500,184 억,,636295,N,N,255,N,00,N
 20250512,140826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,20,2,0.88,48837040,21299,75.41,2270,2310,2270,2970,1600,2285,2292.93,1.77,0,4245,2351,2317,2301,2267,2251,2310,2260,184,685,500,1500,5,1,35901760,828,9.37,0.62,12,0.06,246.00,3724.00,3250,20241226,-29.08,1965,20240813,17.30,2560,-9.96,20250102,2175,5.98,20250409,3250,-29.08,20241226,1965,17.30,20240813,1.09,Y,171120,500,184 억,,636295,N,N,255,N,00,N
diff --git a/172670/price/prices-20250501.csv b/172670/price/prices-20250501.csv
index 63002edff456..b8917189d3f9 100644
--- a/172670/price/prices-20250501.csv
+++ b/172670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,-30,5,-0.36,347937915,41431,61.09,8380,8560,8310,10890,5870,8380,8398.17,2.47,0,299,8673,8526,8243,8096,7813,8600,8170,45,2510,500,5190,10,1,8960259,748,-8.06,0.72,12,0.46,-1036.00,11575.00,23050,20240503,-63.77,5040,20241210,65.67,15570,-46.37,20250211,7010,19.12,20250131,22200,-62.39,20240516,5040,65.67,20241210,3.79,Y,172670,500,44 억,,221277,N,N,1154,N,00,N
+20250513,150832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8330,-50,5,-0.60,330715465,39366,58.04,8380,8560,8310,10890,5870,8380,8401.04,2.47,0,668,8673,8526,8243,8096,7813,8600,8170,45,2510,500,5190,10,1,8960259,746,-8.04,0.72,12,0.44,-1036.00,11575.00,23050,20240503,-63.86,5040,20241210,65.28,15570,-46.50,20250211,7010,18.83,20250131,22200,-62.48,20240516,5040,65.28,20241210,3.79,Y,172670,500,44 억,,221277,N,N,3286,N,00,N
+20250513,140832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8340,-40,5,-0.48,316616265,37673,55.55,8380,8560,8310,10890,5870,8380,8404.33,2.47,0,1112,8673,8526,8243,8096,7813,8600,8170,45,2510,500,5190,10,1,8960259,747,-8.05,0.72,12,0.42,-1036.00,11575.00,23050,20240503,-63.82,5040,20241210,65.48,15570,-46.44,20250211,7010,18.97,20250131,22200,-62.43,20240516,5040,65.48,20241210,3.79,Y,172670,500,44 억,,221277,N,N,3286,N,00,N
+20250513,130834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8360,-20,5,-0.24,294626365,35040,51.66,8380,8560,8310,10890,5870,8380,8408.29,2.47,0,2695,8673,8526,8243,8096,7813,8600,8170,45,2510,500,5190,10,1,8960259,749,-8.07,0.72,12,0.39,-1036.00,11575.00,23050,20240503,-63.73,5040,20241210,65.87,15570,-46.31,20250211,7010,19.26,20250131,22200,-62.34,20240516,5040,65.87,20241210,3.79,Y,172670,500,44 억,,221277,N,N,3286,N,00,N
+20250513,120837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8380,0,3,0.00,267122380,31768,46.84,8380,8560,8310,10890,5870,8380,8408.54,2.47,0,3774,8673,8526,8243,8096,7813,8600,8170,45,2510,500,5190,10,1,8960259,751,-8.09,0.72,12,0.35,-1036.00,11575.00,23050,20240503,-63.64,5040,20241210,66.27,15570,-46.18,20250211,7010,19.54,20250131,22200,-62.25,20240516,5040,66.27,20241210,3.79,Y,172670,500,44 억,,221277,N,N,3286,N,00,N
+20250513,110835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8380,0,3,0.00,251030370,29848,44.01,8380,8560,8310,10890,5870,8380,8410.29,2.47,0,3907,8673,8526,8243,8096,7813,8600,8170,45,2510,500,5190,10,1,8960259,751,-8.09,0.72,12,0.33,-1036.00,11575.00,23050,20240503,-63.64,5040,20241210,66.27,15570,-46.18,20250211,7010,19.54,20250131,22200,-62.25,20240516,5040,66.27,20241210,3.79,Y,172670,500,44 억,,221277,N,N,3286,N,00,N
+20250513,100837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,-60,5,-0.72,209209730,24861,36.66,8380,8560,8310,10890,5870,8380,8415.18,2.47,0,2729,8673,8526,8243,8096,7813,8600,8170,45,2510,500,5190,10,1,8960259,745,-8.03,0.72,12,0.28,-1036.00,11575.00,23050,20240503,-63.90,5040,20241210,65.08,15570,-46.56,20250211,7010,18.69,20250131,22200,-62.52,20240516,5040,65.08,20241210,3.79,Y,172670,500,44 억,,221277,N,N,3286,N,00,N
+20250513,090839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,110,2,1.31,79148260,9331,13.76,8380,8560,8380,10890,5870,8380,8482.29,2.47,0,3402,8673,8526,8243,8096,7813,8600,8170,45,2510,500,5190,10,1,8960259,761,-8.19,0.73,12,0.10,-1036.00,11575.00,23050,20240503,-63.17,5040,20241210,68.45,15570,-45.47,20250211,7010,21.11,20250131,22200,-61.76,20240516,5040,68.45,20241210,3.79,Y,172670,500,44 억,,221277,N,N,3286,N,00,N
 20250512,160818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8380,370,2,4.62,555228925,67510,179.84,7970,8390,7960,10410,5610,8010,8223.93,2.15,0,30821,8370,8190,8050,7870,7730,8120,7800,45,2400,500,4960,10,1,8960259,751,-8.09,0.72,12,0.75,-1036.00,11575.00,23050,20240503,-63.64,5040,20241210,66.27,15570,-46.18,20250211,7010,19.54,20250131,22200,-62.25,20240516,5040,66.27,20241210,3.85,Y,172670,500,44 억,,192336,N,N,3286,N,00,N
 20250512,150828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,340,2,4.24,518518480,63123,168.16,7970,8360,7960,10410,5610,8010,8214.41,2.15,0,31147,8370,8190,8050,7870,7730,8120,7800,45,2400,500,4960,10,1,8960259,748,-8.06,0.72,12,0.70,-1036.00,11575.00,23050,20240503,-63.77,5040,20241210,65.67,15570,-46.37,20250211,7010,19.12,20250131,22200,-62.39,20240516,5040,65.67,20241210,3.85,Y,172670,500,44 억,,192336,N,N,3318,N,00,N
 20250512,140826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,290,2,3.62,406442900,49656,132.28,7970,8350,7960,10410,5610,8010,8185.17,2.15,0,23013,8370,8190,8050,7870,7730,8120,7800,45,2400,500,4960,10,1,8960259,744,-8.01,0.72,12,0.55,-1036.00,11575.00,23050,20240503,-63.99,5040,20241210,64.68,15570,-46.69,20250211,7010,18.40,20250131,22200,-62.61,20240516,5040,64.68,20241210,3.85,Y,172670,500,44 억,,192336,N,N,3318,N,00,N
diff --git a/173130/price/prices-20250501.csv b/173130/price/prices-20250501.csv
index 83aa3e96fa90..a3a5030d08ae 100644
--- a/173130/price/prices-20250501.csv
+++ b/173130/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,-100,5,-1.48,1305454890,195329,29.94,6760,6780,6580,8770,4730,6750,6683.46,5.48,0,-15110,7336,7042,6706,6412,6076,7190,6560,65,2020,500,4720,10,1,13046473,868,9.08,1.61,12,1.50,732.00,4131.00,12220,20241210,-45.58,5580,20250507,19.18,11430,-41.82,20250407,5580,19.18,20250507,12220,-45.58,20241210,5580,19.18,20250507,7.64,Y,173130,500,65 억,,715034,N,N,3966,N,00,N
+20250513,150832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,-90,5,-1.33,1273053180,190452,29.19,6760,6780,6580,8770,4730,6750,6684.38,5.48,0,-13865,7336,7042,6706,6412,6076,7190,6560,65,2020,500,4720,10,1,13046473,869,9.10,1.61,12,1.46,732.00,4131.00,12220,20241210,-45.50,5580,20250507,19.35,11430,-41.73,20250407,5580,19.35,20250507,12220,-45.50,20241210,5580,19.35,20250507,7.64,Y,173130,500,65 억,,715034,N,N,14602,N,00,N
+20250513,140833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,-100,5,-1.48,1155529985,172707,26.47,6760,6780,6580,8770,4730,6750,6690.70,5.48,0,-17500,7336,7042,6706,6412,6076,7190,6560,65,2020,500,4720,10,1,13046473,868,9.08,1.61,12,1.32,732.00,4131.00,12220,20241210,-45.58,5580,20250507,19.18,11430,-41.82,20250407,5580,19.18,20250507,12220,-45.58,20241210,5580,19.18,20250507,7.64,Y,173130,500,65 억,,715034,N,N,14602,N,00,N
+20250513,130834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,-30,5,-0.44,929999015,138811,21.28,6760,6780,6580,8770,4730,6750,6699.75,5.48,0,-21423,7336,7042,6706,6412,6076,7190,6560,65,2020,500,4720,10,1,13046473,877,9.18,1.63,12,1.06,732.00,4131.00,12220,20241210,-45.01,5580,20250507,20.43,11430,-41.21,20250407,5580,20.43,20250507,12220,-45.01,20241210,5580,20.43,20250507,7.64,Y,173130,500,65 억,,715034,N,N,14602,N,00,N
+20250513,120838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6730,-20,5,-0.30,793821625,118498,18.16,6760,6780,6580,8770,4730,6750,6699.03,5.48,0,-21795,7336,7042,6706,6412,6076,7190,6560,65,2020,500,4720,10,1,13046473,878,9.19,1.63,12,0.91,732.00,4131.00,12220,20241210,-44.93,5580,20250507,20.61,11430,-41.12,20250407,5580,20.61,20250507,12220,-44.93,20241210,5580,20.61,20250507,7.64,Y,173130,500,65 억,,715034,N,N,14602,N,00,N
+20250513,110835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,0,3,0.00,709034655,105874,16.23,6760,6780,6580,8770,4730,6750,6696.97,5.48,0,-25111,7336,7042,6706,6412,6076,7190,6560,65,2020,500,4720,10,1,13046473,881,9.22,1.63,12,0.81,732.00,4131.00,12220,20241210,-44.76,5580,20250507,20.97,11430,-40.94,20250407,5580,20.97,20250507,12220,-44.76,20241210,5580,20.97,20250507,7.64,Y,173130,500,65 억,,715034,N,N,14602,N,00,N
+20250513,100837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,-60,5,-0.89,619521535,92559,14.19,6760,6780,6580,8770,4730,6750,6693.26,5.48,0,-24726,7336,7042,6706,6412,6076,7190,6560,65,2020,500,4720,10,1,13046473,873,9.14,1.62,12,0.71,732.00,4131.00,12220,20241210,-45.25,5580,20250507,19.89,11430,-41.47,20250407,5580,19.89,20250507,12220,-45.25,20241210,5580,19.89,20250507,7.64,Y,173130,500,65 억,,715034,N,N,14602,N,00,N
+20250513,090840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,-80,5,-1.19,221192165,33148,5.08,6760,6780,6580,8770,4730,6750,6672.87,5.48,0,-9466,7336,7042,6706,6412,6076,7190,6560,65,2020,500,4720,10,1,13046473,870,9.11,1.61,12,0.25,732.00,4131.00,12220,20241210,-45.42,5580,20250507,19.53,11430,-41.64,20250407,5580,19.53,20250507,12220,-45.42,20241210,5580,19.53,20250507,7.64,Y,173130,500,65 억,,715034,N,N,14602,N,00,N
 20250512,160819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,420,2,6.64,4402712965,650138,182.82,6370,7000,6370,8220,4440,6330,6772.12,4.41,0,138594,6630,6480,6280,6130,5930,6555,6205,65,1890,500,4430,10,1,13046473,881,9.22,1.63,12,4.98,732.00,4131.00,12220,20241210,-44.76,5580,20250507,20.97,11430,-40.94,20250407,5580,20.97,20250507,12220,-44.76,20241210,5580,20.97,20250507,7.95,Y,173130,500,65 억,,575968,N,N,14602,N,00,N
 20250512,150828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,420,2,6.64,4286375465,632870,177.96,6370,7000,6370,8220,4440,6330,6773.06,4.41,0,137427,6630,6480,6280,6130,5930,6555,6205,65,1890,500,4430,10,1,13046473,881,9.22,1.63,12,4.85,732.00,4131.00,12220,20241210,-44.76,5580,20250507,20.97,11430,-40.94,20250407,5580,20.97,20250507,12220,-44.76,20241210,5580,20.97,20250507,7.95,Y,173130,500,65 억,,575968,N,N,28172,N,00,N
 20250512,140826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,510,2,8.06,3926655835,579700,163.01,6370,7000,6370,8220,4440,6330,6773.75,4.41,0,114999,6630,6480,6280,6130,5930,6555,6205,65,1890,500,4430,10,1,13046473,892,9.34,1.66,12,4.44,732.00,4131.00,12220,20241210,-44.03,5580,20250507,22.58,11430,-40.16,20250407,5580,22.58,20250507,12220,-44.03,20241210,5580,22.58,20250507,7.95,Y,173130,500,65 억,,575968,N,N,28172,N,00,N
diff --git a/173940/price/prices-20250501.csv b/173940/price/prices-20250501.csv
index aca7502aa214..e6fa35934d3e 100644
--- a/173940/price/prices-20250501.csv
+++ b/173940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160822,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3540,-5,5,-0.14,15764660,4456,29.32,3545,3550,3500,4605,2485,3545,3537.85,0.70,0,-393,3688,3616,3473,3401,3258,3652,3437,77,1060,500,2480,5,1,15392808,545,-8.21,1.53,12,0.03,-431.00,2321.00,4485,20240522,-21.07,2695,20250103,31.35,3550,-0.28,20250513,2695,31.35,20250103,4485,-21.07,20240522,2695,31.35,20250103,0.00,Y,173940,500,76 억,,107733,N,N,75,N,00,N
+20250513,150833,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3540,-5,5,-0.14,8302350,2348,15.45,3545,3550,3500,4605,2485,3545,3535.92,0.70,0,-362,3688,3616,3473,3401,3258,3652,3437,77,1060,500,2480,5,1,15392808,545,-8.21,1.53,12,0.02,-431.00,2321.00,4485,20240522,-21.07,2695,20250103,31.35,3550,-0.28,20250513,2695,31.35,20250103,4485,-21.07,20240522,2695,31.35,20250103,0.00,Y,173940,500,76 억,,107733,N,N,75,N,00,N
+20250513,140833,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3520,-25,5,-0.71,4972875,1407,9.26,3545,3550,3500,4605,2485,3545,3534.38,0.70,0,-259,3688,3616,3473,3401,3258,3652,3437,77,1060,500,2480,5,1,15392808,542,-8.17,1.52,12,0.01,-431.00,2321.00,4485,20240522,-21.52,2695,20250103,30.61,3550,-0.85,20250513,2695,30.61,20250103,4485,-21.52,20240522,2695,30.61,20250103,0.00,Y,173940,500,76 억,,107733,N,N,75,N,00,N
+20250513,130835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3515,-30,5,-0.85,4121580,1166,7.67,3545,3550,3500,4605,2485,3545,3534.80,0.70,0,-204,3688,3616,3473,3401,3258,3652,3437,77,1060,500,2480,5,1,15392808,541,-8.16,1.51,12,0.01,-431.00,2321.00,4485,20240522,-21.63,2695,20250103,30.43,3550,-0.99,20250513,2695,30.43,20250103,4485,-21.63,20240522,2695,30.43,20250103,0.00,Y,173940,500,76 억,,107733,N,N,75,N,00,N
+20250513,120838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3540,-5,5,-0.14,3052540,864,5.69,3545,3550,3500,4605,2485,3545,3533.03,0.70,0,-191,3688,3616,3473,3401,3258,3652,3437,77,1060,500,2480,5,1,15392808,545,-8.21,1.53,12,0.01,-431.00,2321.00,4485,20240522,-21.07,2695,20250103,31.35,3550,-0.28,20250513,2695,31.35,20250103,4485,-21.07,20240522,2695,31.35,20250103,0.00,Y,173940,500,76 억,,107733,N,N,75,N,00,N
+20250513,110836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3545,0,3,0.00,2655580,751,4.94,3545,3550,3500,4605,2485,3545,3536.06,0.70,0,-195,3688,3616,3473,3401,3258,3652,3437,77,1060,500,2480,5,1,15392808,546,-8.23,1.53,12,0.00,-431.00,2321.00,4485,20240522,-20.96,2695,20250103,31.54,3550,-0.14,20250513,2695,31.54,20250103,4485,-20.96,20240522,2695,31.54,20250103,0.00,Y,173940,500,76 억,,107733,N,N,75,N,00,N
+20250513,100837,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3550,5,2,0.14,2266770,640,4.21,3545,3550,3500,4605,2485,3545,3541.83,0.70,0,-202,3688,3616,3473,3401,3258,3652,3437,77,1060,500,2480,5,1,15392808,546,-8.24,1.53,12,0.00,-431.00,2321.00,4485,20240522,-20.85,2695,20250103,31.73,3550,0.00,20250513,2695,31.73,20250103,4485,-20.85,20240522,2695,31.73,20250103,0.00,Y,173940,500,76 억,,107733,N,N,75,N,00,N
+20250513,090840,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3540,-5,5,-0.14,7085,2,0.01,3545,3545,3540,4605,2485,3545,3542.50,0.70,0,-1,3688,3616,3473,3401,3258,3652,3437,77,1060,500,2480,5,1,15392808,545,-8.21,1.53,12,0.00,-431.00,2321.00,4485,20240522,-21.07,2695,20250103,31.35,3545,0.00,20250512,2695,31.35,20250103,4485,-21.07,20240522,2695,31.35,20250103,0.00,Y,173940,500,76 억,,107733,N,N,75,N,00,N
 20250512,160819,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3545,70,2,2.01,53162225,15197,450.82,3475,3545,3330,4515,2435,3475,3498.21,0.69,0,1368,3538,3506,3453,3421,3368,3480,3395,77,1040,500,2430,5,1,15392808,546,-8.23,1.53,12,0.10,-431.00,2321.00,4485,20240522,-20.96,2695,20250103,31.54,3545,0.00,20250512,2695,31.54,20250103,4485,-20.96,20240522,2695,31.54,20250103,0.00,Y,173940,500,76 억,,106356,N,N,75,N,00,N
 20250512,150828,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3525,50,2,1.44,46572015,13336,395.61,3475,3535,3330,4515,2435,3475,3492.20,0.69,0,1525,3538,3506,3453,3421,3368,3480,3395,77,1040,500,2430,5,1,15392808,543,-8.18,1.52,12,0.09,-431.00,2321.00,4485,20240522,-21.40,2695,20250103,30.80,3535,-0.28,20250512,2695,30.80,20250103,4485,-21.40,20240522,2695,30.80,20250103,0.00,Y,173940,500,76 억,,106356,N,N,0,N,00,N
 20250512,140826,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3500,25,2,0.72,46132105,13211,391.90,3475,3535,3330,4515,2435,3475,3491.95,0.69,0,1414,3538,3506,3453,3421,3368,3480,3395,77,1040,500,2430,5,1,15392808,539,-8.12,1.51,12,0.09,-431.00,2321.00,4485,20240522,-21.96,2695,20250103,29.87,3535,-0.99,20250512,2695,29.87,20250103,4485,-21.96,20240522,2695,29.87,20250103,0.00,Y,173940,500,76 억,,106356,N,N,0,N,00,N
diff --git a/174880/price/prices-20250501.csv b/174880/price/prices-20250501.csv
index 023eeb366f38..9db692bced8d 100644
--- a/174880/price/prices-20250501.csv
+++ b/174880/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160822,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240429,0.00,2650,20240429,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240513,2650,0.00,20240513,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N
+20250513,150833,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240429,0.00,2650,20240429,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240513,2650,0.00,20240513,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N
+20250513,140833,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240429,0.00,2650,20240429,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240513,2650,0.00,20240513,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N
+20250513,130835,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240429,0.00,2650,20240429,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240513,2650,0.00,20240513,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N
+20250513,120838,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240429,0.00,2650,20240429,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240513,2650,0.00,20240513,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N
+20250513,110836,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240429,0.00,2650,20240429,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240513,2650,0.00,20240513,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N
+20250513,100837,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240429,0.00,2650,20240429,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240513,2650,0.00,20240513,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N
+20250513,090840,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240429,0.00,2650,20240429,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240513,2650,0.00,20240513,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N
 20250512,160819,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240426,0.00,2650,20240426,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240513,2650,0.00,20240513,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N
 20250512,150828,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240426,0.00,2650,20240426,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240513,2650,0.00,20240513,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N
 20250512,140827,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240426,0.00,2650,20240426,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240513,2650,0.00,20240513,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N
diff --git a/174900/price/prices-20250501.csv b/174900/price/prices-20250501.csv
index b8b06b6aafee..51b2ecc8a961 100644
--- a/174900/price/prices-20250501.csv
+++ b/174900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160822,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10320,160,2,1.57,1656853345,161757,15.04,10120,10470,9980,13200,7120,10160,10242.85,8.43,0,-10080,11686,10922,9936,9172,8186,10430,8680,88,3040,500,0,10,1,17692949,1826,-11.23,6.43,12,0.91,-919.00,1606.00,19910,20240524,-48.17,6810,20250324,51.54,15140,-31.84,20250107,6810,51.54,20250324,19910,-48.17,20240524,6810,51.54,20250324,0.53,Y,174900,500,88 억,,1491081,N,N,19211,N,00,N
+20250513,150833,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10270,110,2,1.08,1596677505,155914,14.50,10120,10470,9980,13200,7120,10160,10240.76,8.43,0,-9471,11686,10922,9936,9172,8186,10430,8680,88,3040,500,0,10,1,17692949,1817,-11.18,6.39,12,0.88,-919.00,1606.00,19910,20240524,-48.42,6810,20250324,50.81,15140,-32.17,20250107,6810,50.81,20250324,19910,-48.42,20240524,6810,50.81,20250324,0.53,Y,174900,500,88 억,,1491081,N,N,33553,N,00,N
+20250513,140834,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10210,50,2,0.49,1477772015,144268,13.42,10120,10470,9980,13200,7120,10160,10243.24,8.43,0,-6820,11686,10922,9936,9172,8186,10430,8680,88,3040,500,0,10,1,17692949,1806,-11.11,6.36,12,0.82,-919.00,1606.00,19910,20240524,-48.72,6810,20250324,49.93,15140,-32.56,20250107,6810,49.93,20250324,19910,-48.72,20240524,6810,49.93,20250324,0.53,Y,174900,500,88 억,,1491081,N,N,33553,N,00,N
+20250513,130835,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10350,190,2,1.87,1189875570,116084,10.80,10120,10470,9980,13200,7120,10160,10250.13,8.43,0,-3718,11686,10922,9936,9172,8186,10430,8680,88,3040,500,0,10,1,17692949,1831,-11.26,6.44,12,0.66,-919.00,1606.00,19910,20240524,-48.02,6810,20250324,51.98,15140,-31.64,20250107,6810,51.98,20250324,19910,-48.02,20240524,6810,51.98,20250324,0.53,Y,174900,500,88 억,,1491081,N,N,33553,N,00,N
+20250513,120839,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10380,220,2,2.17,981437805,95991,8.93,10120,10470,9980,13200,7120,10160,10224.27,8.43,0,-2803,11686,10922,9936,9172,8186,10430,8680,88,3040,500,0,10,1,17692949,1837,-11.29,6.46,12,0.54,-919.00,1606.00,19910,20240524,-47.87,6810,20250324,52.42,15140,-31.44,20250107,6810,52.42,20250324,19910,-47.87,20240524,6810,52.42,20250324,0.53,Y,174900,500,88 억,,1491081,N,N,33553,N,00,N
+20250513,110836,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10260,100,2,0.98,844220815,82663,7.69,10120,10470,9980,13200,7120,10160,10212.80,8.43,0,-4001,11686,10922,9936,9172,8186,10430,8680,88,3040,500,0,10,1,17692949,1815,-11.16,6.39,12,0.47,-919.00,1606.00,19910,20240524,-48.47,6810,20250324,50.66,15140,-32.23,20250107,6810,50.66,20250324,19910,-48.47,20240524,6810,50.66,20250324,0.53,Y,174900,500,88 억,,1491081,N,N,33553,N,00,N
+20250513,100838,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10260,100,2,0.98,542613735,53462,4.97,10120,10370,9980,13200,7120,10160,10149.52,8.43,0,-8929,11686,10922,9936,9172,8186,10430,8680,88,3040,500,0,10,1,17692949,1815,-11.16,6.39,12,0.30,-919.00,1606.00,19910,20240524,-48.47,6810,20250324,50.66,15140,-32.23,20250107,6810,50.66,20250324,19910,-48.47,20240524,6810,50.66,20250324,0.53,Y,174900,500,88 억,,1491081,N,N,33553,N,00,N
+20250513,090841,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10190,30,2,0.30,127100530,12610,1.17,10120,10190,9980,13200,7120,10160,10079.34,8.43,0,-3022,11686,10922,9936,9172,8186,10430,8680,88,3040,500,0,10,1,17692949,1803,-11.09,6.34,12,0.07,-919.00,1606.00,19910,20240524,-48.82,6810,20250324,49.63,15140,-32.69,20250107,6810,49.63,20250324,19910,-48.82,20240524,6810,49.63,20250324,0.53,Y,174900,500,88 억,,1491081,N,N,33553,N,00,N
 20250512,160820,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10160,-1110,5,-9.85,10575164390,1073084,151.99,10700,10700,8950,14650,7890,11270,9854.79,9.64,0,-221508,12410,11840,10930,10360,9450,12125,10645,88,3380,500,0,10,1,17692949,1798,-11.06,6.33,12,6.07,-919.00,1606.00,19910,20240524,-48.97,6810,20250324,49.19,15140,-32.89,20250107,6810,49.19,20250324,19910,-48.97,20240524,6810,49.19,20250324,0.55,Y,174900,500,88 억,,1705207,N,N,33553,N,00,N
 20250512,150829,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10210,-1060,5,-9.41,10470073010,1062794,150.53,10700,10700,8950,14650,7890,11270,9851.33,9.64,0,-216738,12410,11840,10930,10360,9450,12125,10645,88,3380,500,0,10,1,17692949,1806,-11.11,6.36,12,6.01,-919.00,1606.00,19910,20240524,-48.72,6810,20250324,49.93,15140,-32.56,20250107,6810,49.93,20250324,19910,-48.72,20240524,6810,49.93,20250324,0.55,Y,174900,500,88 억,,1705207,N,N,15685,N,00,N
 20250512,140827,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10200,-1070,5,-9.49,10083078710,1024534,145.11,10700,10700,8950,14650,7890,11270,9841.49,9.64,0,-216027,12410,11840,10930,10360,9450,12125,10645,88,3380,500,0,10,1,17692949,1805,-11.10,6.35,12,5.79,-919.00,1606.00,19910,20240524,-48.77,6810,20250324,49.78,15140,-32.63,20250107,6810,49.78,20250324,19910,-48.77,20240524,6810,49.78,20250324,0.55,Y,174900,500,88 억,,1705207,N,N,15685,N,00,N
diff --git a/175140/price/prices-20250501.csv b/175140/price/prices-20250501.csv
index 4fa34165602d..cb0af8567ff2 100644
--- a/175140/price/prices-20250501.csv
+++ b/175140/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4930,-35,5,-0.70,594600220,120920,156.74,4920,5110,4815,6450,3480,4965,4917.30,0.70,0,-6924,5288,5126,5038,4876,4788,5082,4832,124,1485,500,3470,5,1,24798012,1223,-6.33,2.48,12,0.49,-779.00,1990.00,8690,20240527,-43.27,4005,20250407,23.10,6310,-21.87,20250305,4005,23.10,20250407,8690,-43.27,20240527,4005,23.10,20250407,0.00,Y,175140,500,123 억,,173636,N,N,7540,N,00,N
+20250513,150833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4920,-45,5,-0.91,590244840,120035,155.59,4920,5110,4815,6450,3480,4965,4917.27,0.70,0,-6429,5288,5126,5038,4876,4788,5082,4832,124,1485,500,3470,5,1,24798012,1220,-6.32,2.47,12,0.48,-779.00,1990.00,8690,20240527,-43.38,4005,20250407,22.85,6310,-22.03,20250305,4005,22.85,20250407,8690,-43.38,20240527,4005,22.85,20250407,0.00,Y,175140,500,123 억,,173636,N,N,3216,N,00,N
+20250513,140834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,-30,5,-0.60,549775628,111786,144.90,4920,5110,4815,6450,3480,4965,4918.11,0.70,0,-4059,5288,5126,5038,4876,4788,5082,4832,124,1485,500,3470,5,1,24798012,1224,-6.34,2.48,12,0.45,-779.00,1990.00,8690,20240527,-43.21,4005,20250407,23.22,6310,-21.79,20250305,4005,23.22,20250407,8690,-43.21,20240527,4005,23.22,20250407,0.00,Y,175140,500,123 억,,173636,N,N,3216,N,00,N
+20250513,130835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,45,2,0.91,458879058,93488,121.18,4920,5110,4815,6450,3480,4965,4908.43,0.70,0,-2837,5288,5126,5038,4876,4788,5082,4832,124,1485,500,3470,10,1,24798012,1242,-6.43,2.52,12,0.38,-779.00,1990.00,8690,20240527,-42.35,4005,20250407,25.09,6310,-20.60,20250305,4005,25.09,20250407,8690,-42.35,20240527,4005,25.09,20250407,0.00,Y,175140,500,123 억,,173636,N,N,3216,N,00,N
+20250513,120839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,-130,5,-2.62,271453655,55756,72.27,4920,5060,4815,6450,3480,4965,4868.60,0.70,0,-1045,5288,5126,5038,4876,4788,5082,4832,124,1485,500,3470,5,1,24798012,1199,-6.21,2.43,12,0.22,-779.00,1990.00,8690,20240527,-44.36,4005,20250407,20.72,6310,-23.38,20250305,4005,20.72,20250407,8690,-44.36,20240527,4005,20.72,20250407,0.00,Y,175140,500,123 억,,173636,N,N,3216,N,00,N
+20250513,110836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,-110,5,-2.22,217117695,44495,57.68,4920,5060,4815,6450,3480,4965,4879.60,0.70,0,3122,5288,5126,5038,4876,4788,5082,4832,124,1485,500,3470,5,1,24798012,1204,-6.23,2.44,12,0.18,-779.00,1990.00,8690,20240527,-44.13,4005,20250407,21.22,6310,-23.06,20250305,4005,21.22,20250407,8690,-44.13,20240527,4005,21.22,20250407,0.00,Y,175140,500,123 억,,173636,N,N,3216,N,00,N
+20250513,100838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4950,-15,5,-0.30,66415055,13502,17.50,4920,5060,4885,6450,3480,4965,4918.90,0.70,0,1066,5288,5126,5038,4876,4788,5082,4832,124,1485,500,3470,5,1,24798012,1228,-6.35,2.49,12,0.05,-779.00,1990.00,8690,20240527,-43.04,4005,20250407,23.60,6310,-21.55,20250305,4005,23.60,20250407,8690,-43.04,20240527,4005,23.60,20250407,0.00,Y,175140,500,123 억,,173636,N,N,3216,N,00,N
+20250513,090841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4910,-55,5,-1.11,30406835,6184,8.02,4920,5060,4885,6450,3480,4965,4917.02,0.70,0,539,5288,5126,5038,4876,4788,5082,4832,124,1485,500,3470,5,1,24798012,1218,-6.30,2.47,12,0.02,-779.00,1990.00,8690,20240527,-43.50,4005,20250407,22.60,6310,-22.19,20250305,4005,22.60,20250407,8690,-43.50,20240527,4005,22.60,20250407,0.00,Y,175140,500,123 억,,173636,N,N,3216,N,00,N
 20250512,160820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4965,-245,5,-4.70,386027475,76969,52.19,5150,5200,4950,6770,3650,5210,5015.52,0.75,0,-28574,5456,5332,5156,5032,4856,5395,5095,124,1560,500,3640,5,1,24798012,1231,-6.37,2.49,12,0.31,-779.00,1990.00,8690,20240527,-42.87,4005,20250407,23.97,6310,-21.32,20250305,4005,23.97,20250407,8690,-42.87,20240527,4005,23.97,20250407,0.00,Y,175140,500,123 억,,186299,N,N,3216,N,00,N
 20250512,150829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4995,-215,5,-4.13,361578070,72050,48.85,5150,5200,4950,6770,3650,5210,5018.43,0.75,0,-27155,5456,5332,5156,5032,4856,5395,5095,124,1560,500,3640,5,1,24798012,1239,-6.41,2.51,12,0.29,-779.00,1990.00,8690,20240527,-42.52,4005,20250407,24.72,6310,-20.84,20250305,4005,24.72,20250407,8690,-42.52,20240527,4005,24.72,20250407,0.00,Y,175140,500,123 억,,186299,N,N,7512,N,00,N
 20250512,140827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,-190,5,-3.65,317557580,63196,42.85,5150,5200,4950,6770,3650,5210,5024.96,0.75,0,-20478,5456,5332,5156,5032,4856,5395,5095,124,1560,500,3640,10,1,24798012,1245,-6.44,2.52,12,0.25,-779.00,1990.00,8690,20240527,-42.23,4005,20250407,25.34,6310,-20.44,20250305,4005,25.34,20250407,8690,-42.23,20240527,4005,25.34,20250407,0.00,Y,175140,500,123 억,,186299,N,N,7512,N,00,N
diff --git a/175250/price/prices-20250501.csv b/175250/price/prices-20250501.csv
index 990815a01337..387aefeeacf6 100644
--- a/175250/price/prices-20250501.csv
+++ b/175250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1924,4,2,0.21,63783238,33272,21.13,1920,1944,1906,2495,1344,1920,1917.02,3.20,0,3844,2027,1973,1936,1882,1845,1955,1864,188,575,500,1220,1,1,37558368,723,68.71,1.13,12,0.09,28.00,1703.00,3490,20240722,-44.87,1399,20250409,37.53,2350,-18.13,20250428,1399,37.53,20250409,3490,-44.87,20240722,1399,37.53,20250409,0.19,Y,175250,500,187 억,,1203332,N,N,1240,N,00,N
+20250513,150834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1922,2,2,0.10,59578185,31085,19.74,1920,1944,1906,2495,1344,1920,1916.62,3.20,0,3899,2027,1973,1936,1882,1845,1955,1864,188,575,500,1220,1,1,37558368,722,68.64,1.13,12,0.08,28.00,1703.00,3490,20240722,-44.93,1399,20250409,37.38,2350,-18.21,20250428,1399,37.38,20250409,3490,-44.93,20240722,1399,37.38,20250409,0.19,Y,175250,500,187 억,,1203332,N,N,6778,N,00,N
+20250513,140834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1915,-5,5,-0.26,46278371,24156,15.34,1920,1944,1906,2495,1344,1920,1915.81,3.20,0,-447,2027,1973,1936,1882,1845,1955,1864,188,575,500,1220,1,1,37558368,719,68.39,1.12,12,0.06,28.00,1703.00,3490,20240722,-45.13,1399,20250409,36.88,2350,-18.51,20250428,1399,36.88,20250409,3490,-45.13,20240722,1399,36.88,20250409,0.19,Y,175250,500,187 억,,1203332,N,N,6778,N,00,N
+20250513,130836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1921,1,2,0.05,44573591,23267,14.78,1920,1944,1906,2495,1344,1920,1915.74,3.20,0,-416,2027,1973,1936,1882,1845,1955,1864,188,575,500,1220,1,1,37558368,721,68.61,1.13,12,0.06,28.00,1703.00,3490,20240722,-44.96,1399,20250409,37.31,2350,-18.26,20250428,1399,37.31,20250409,3490,-44.96,20240722,1399,37.31,20250409,0.19,Y,175250,500,187 억,,1203332,N,N,6778,N,00,N
+20250513,120839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1915,-5,5,-0.26,34979073,18254,11.59,1920,1944,1906,2495,1344,1920,1916.24,3.20,0,-5,2027,1973,1936,1882,1845,1955,1864,188,575,500,1220,1,1,37558368,719,68.39,1.12,12,0.05,28.00,1703.00,3490,20240722,-45.13,1399,20250409,36.88,2350,-18.51,20250428,1399,36.88,20250409,3490,-45.13,20240722,1399,36.88,20250409,0.19,Y,175250,500,187 억,,1203332,N,N,6778,N,00,N
+20250513,110837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1920,0,3,0.00,23682338,12352,7.85,1920,1944,1906,2495,1344,1920,1917.29,3.20,0,695,2027,1973,1936,1882,1845,1955,1864,188,575,500,1220,1,1,37558368,721,68.57,1.13,12,0.03,28.00,1703.00,3490,20240722,-44.99,1399,20250409,37.24,2350,-18.30,20250428,1399,37.24,20250409,3490,-44.99,20240722,1399,37.24,20250409,0.19,Y,175250,500,187 억,,1203332,N,N,6778,N,00,N
+20250513,100838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1922,2,2,0.10,12867056,6723,4.27,1920,1944,1906,2495,1344,1920,1913.89,3.20,0,-1067,2027,1973,1936,1882,1845,1955,1864,188,575,500,1220,1,1,37558368,722,68.64,1.13,12,0.02,28.00,1703.00,3490,20240722,-44.93,1399,20250409,37.38,2350,-18.21,20250428,1399,37.38,20250409,3490,-44.93,20240722,1399,37.38,20250409,0.19,Y,175250,500,187 억,,1203332,N,N,6778,N,00,N
+20250513,090841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1927,7,2,0.36,3099550,1613,1.02,1920,1944,1920,2495,1344,1920,1921.61,3.20,0,-831,2027,1973,1936,1882,1845,1955,1864,188,575,500,1220,1,1,37558368,724,68.82,1.13,12,0.00,28.00,1703.00,3490,20240722,-44.79,1399,20250409,37.74,2350,-18.00,20250428,1399,37.74,20250409,3490,-44.79,20240722,1399,37.74,20250409,0.19,Y,175250,500,187 억,,1203332,N,N,6778,N,00,N
 20250512,160820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1920,-57,5,-2.88,303230104,157399,184.74,1977,1990,1899,2570,1384,1977,1926.51,3.22,0,-3898,2031,2004,1973,1946,1915,1988,1930,188,593,500,1260,1,1,37558368,721,68.57,1.13,12,0.42,28.00,1703.00,3490,20240722,-44.99,1399,20250409,37.24,2350,-18.30,20250428,1399,37.24,20250409,3490,-44.99,20240722,1399,37.24,20250409,0.19,Y,175250,500,187 억,,1207832,N,N,6778,N,00,N
 20250512,150829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1922,-55,5,-2.78,283123886,146976,172.51,1977,1990,1899,2570,1384,1977,1926.33,3.22,0,2629,2031,2004,1973,1946,1915,1988,1930,188,593,500,1260,1,1,37558368,722,68.64,1.13,12,0.39,28.00,1703.00,3490,20240722,-44.93,1399,20250409,37.38,2350,-18.21,20250428,1399,37.38,20250409,3490,-44.93,20240722,1399,37.38,20250409,0.19,Y,175250,500,187 억,,1207832,N,N,2450,N,00,N
 20250512,140827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1911,-66,5,-3.34,262145155,136051,159.69,1977,1990,1899,2570,1384,1977,1926.82,3.22,0,8668,2031,2004,1973,1946,1915,1988,1930,188,593,500,1260,1,1,37558368,718,68.25,1.12,12,0.36,28.00,1703.00,3490,20240722,-45.24,1399,20250409,36.60,2350,-18.68,20250428,1399,36.60,20250409,3490,-45.24,20240722,1399,36.60,20250409,0.19,Y,175250,500,187 억,,1207832,N,N,2450,N,00,N
diff --git a/175330/price/prices-20250501.csv b/175330/price/prices-20250501.csv
index a0b454adfca5..f3c2c535cc91 100644
--- a/175330/price/prices-20250501.csv
+++ b/175330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160823,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17580,20,2,0.11,5928494480,339861,107.63,17390,17580,17290,22800,12300,17560,17443.88,35.72,0,-61184,17886,17722,17476,17312,17066,17805,17395,9849,5240,5000,13340,10,1,193907972,34089,5.07,0.61,12,0.18,3469.00,28889.00,20500,20241203,-14.24,12880,20240524,36.49,20250,-13.19,20250207,15580,12.84,20250103,20500,-14.24,20241203,12880,36.49,20240524,0.04,Y,175330,5000,9849 억,,69256474,N,N,24809,N,00,N
+20250513,150834,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17510,-50,5,-0.28,5256338290,301579,95.51,17390,17580,17290,22800,12300,17560,17429.39,35.72,0,-70733,17886,17722,17476,17312,17066,17805,17395,9849,5240,5000,13340,10,1,193907972,33953,5.05,0.61,12,0.16,3469.00,28889.00,20500,20241203,-14.59,12880,20240524,35.95,20250,-13.53,20250207,15580,12.39,20250103,20500,-14.59,20241203,12880,35.95,20240524,0.04,Y,175330,5000,9849 억,,69256474,N,N,26216,N,00,N
+20250513,140834,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17520,-40,5,-0.23,4316370425,247911,78.51,17390,17550,17290,22800,12300,17560,17410.97,35.72,0,-64227,17886,17722,17476,17312,17066,17805,17395,9849,5240,5000,13340,10,1,193907972,33973,5.05,0.61,12,0.13,3469.00,28889.00,20500,20241203,-14.54,12880,20240524,36.02,20250,-13.48,20250207,15580,12.45,20250103,20500,-14.54,20241203,12880,36.02,20240524,0.04,Y,175330,5000,9849 억,,69256474,N,N,26216,N,00,N
+20250513,130836,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17490,-70,5,-0.40,3536872565,203391,64.41,17390,17520,17290,22800,12300,17560,17389.52,35.72,0,-59956,17886,17722,17476,17312,17066,17805,17395,9849,5240,5000,13340,10,1,193907972,33915,5.04,0.61,12,0.10,3469.00,28889.00,20500,20241203,-14.68,12880,20240524,35.79,20250,-13.63,20250207,15580,12.26,20250103,20500,-14.68,20241203,12880,35.79,20240524,0.04,Y,175330,5000,9849 억,,69256474,N,N,26216,N,00,N
+20250513,120839,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17400,-160,5,-0.91,2722091895,156716,49.63,17390,17520,17290,22800,12300,17560,17369.59,35.72,0,-58403,17886,17722,17476,17312,17066,17805,17395,9849,5240,5000,13340,10,1,193907972,33740,5.02,0.60,12,0.08,3469.00,28889.00,20500,20241203,-15.12,12880,20240524,35.09,20250,-14.07,20250207,15580,11.68,20250103,20500,-15.12,20241203,12880,35.09,20240524,0.04,Y,175330,5000,9849 억,,69256474,N,N,26216,N,00,N
+20250513,110837,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17400,-160,5,-0.91,2153116230,123982,39.26,17390,17520,17290,22800,12300,17560,17366.36,35.72,0,-50175,17886,17722,17476,17312,17066,17805,17395,9849,5240,5000,13340,10,1,193907972,33740,5.02,0.60,12,0.06,3469.00,28889.00,20500,20241203,-15.12,12880,20240524,35.09,20250,-14.07,20250207,15580,11.68,20250103,20500,-15.12,20241203,12880,35.09,20240524,0.04,Y,175330,5000,9849 억,,69256474,N,N,26216,N,00,N
+20250513,100838,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17330,-230,5,-1.31,1517500060,87348,27.66,17390,17520,17290,22800,12300,17560,17373.04,35.72,0,-36236,17886,17722,17476,17312,17066,17805,17395,9849,5240,5000,13340,10,1,193907972,33604,5.00,0.60,12,0.05,3469.00,28889.00,20500,20241203,-15.46,12880,20240524,34.55,20250,-14.42,20250207,15580,11.23,20250103,20500,-15.46,20241203,12880,34.55,20240524,0.04,Y,175330,5000,9849 억,,69256474,N,N,26216,N,00,N
+20250513,090841,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17470,-90,5,-0.51,685375260,39403,12.48,17390,17520,17290,22800,12300,17560,17393.99,35.72,0,-13541,17886,17722,17476,17312,17066,17805,17395,9849,5240,5000,13340,10,1,193907972,33876,5.04,0.60,12,0.02,3469.00,28889.00,20500,20241203,-14.78,12880,20240524,35.64,20250,-13.73,20250207,15580,12.13,20250103,20500,-14.78,20241203,12880,35.64,20240524,0.04,Y,175330,5000,9849 억,,69256474,N,N,26216,N,00,N
 20250512,160820,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17560,260,2,1.50,5529955155,315770,64.72,17320,17640,17230,22450,12110,17300,17512.60,35.72,0,26880,17600,17450,17220,17070,16840,17525,17145,9849,5150,5000,13140,10,1,193907972,34050,5.06,0.61,12,0.16,3469.00,28889.00,20500,20241203,-14.34,12880,20240524,36.34,20250,-13.28,20250207,15580,12.71,20250103,20500,-14.34,20241203,12880,36.34,20240524,0.05,Y,175330,5000,9849 억,,69270833,N,N,26216,N,00,N
 20250512,150830,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17420,120,2,0.69,4704849155,268709,55.08,17320,17640,17230,22450,12110,17300,17509.09,35.72,0,29331,17600,17450,17220,17070,16840,17525,17145,9849,5150,5000,13140,10,1,193907972,33779,5.02,0.60,12,0.14,3469.00,28889.00,20500,20241203,-15.02,12880,20240524,35.25,20250,-13.98,20250207,15580,11.81,20250103,20500,-15.02,20241203,12880,35.25,20240524,0.05,Y,175330,5000,9849 억,,69270833,N,N,25466,N,00,N
 20250512,140828,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17500,200,2,1.16,4002227775,228500,46.83,17320,17640,17230,22450,12110,17300,17515.22,35.72,0,40176,17600,17450,17220,17070,16840,17525,17145,9849,5150,5000,13140,10,1,193907972,33934,5.04,0.61,12,0.12,3469.00,28889.00,20500,20241203,-14.63,12880,20240524,35.87,20250,-13.58,20250207,15580,12.32,20250103,20500,-14.63,20241203,12880,35.87,20240524,0.05,Y,175330,5000,9849 억,,69270833,N,N,25466,N,00,N
diff --git a/176590/price/prices-20250501.csv b/176590/price/prices-20250501.csv
index fe3ac13bb445..ac2f51020e9f 100644
--- a/176590/price/prices-20250501.csv
+++ b/176590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160824,57,100.00,KONEX,,,N,N,N,N, ,N,6680,-20,5,-0.30,140380,21,1.14,6780,6780,6680,7700,5700,6700,6684.76,0.00,0,0,7086,6892,6546,6352,6006,6990,6450,29,1000,500,4020,10,1,5823333,389,-13.49,3.36,12,0.00,-495.00,1991.00,9870,20240826,-32.32,5210,20250117,28.21,8200,-18.54,20250217,5210,28.21,20250117,9870,-32.32,20240826,5210,28.21,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
+20250513,150834,57,100.00,KONEX,,,N,N,N,N, ,N,6680,-20,5,-0.30,140380,21,1.14,6780,6780,6680,7700,5700,6700,6684.76,0.00,0,0,7086,6892,6546,6352,6006,6990,6450,29,1000,500,4020,10,1,5823333,389,-13.49,3.36,12,0.00,-495.00,1991.00,9870,20240826,-32.32,5210,20250117,28.21,8200,-18.54,20250217,5210,28.21,20250117,9870,-32.32,20240826,5210,28.21,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
+20250513,140835,57,100.00,KONEX,,,N,N,N,N, ,N,6680,-20,5,-0.30,140380,21,1.14,6780,6780,6680,7700,5700,6700,6684.76,0.00,0,0,7086,6892,6546,6352,6006,6990,6450,29,1000,500,4020,10,1,5823333,389,-13.49,3.36,12,0.00,-495.00,1991.00,9870,20240826,-32.32,5210,20250117,28.21,8200,-18.54,20250217,5210,28.21,20250117,9870,-32.32,20240826,5210,28.21,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
+20250513,130836,57,100.00,KONEX,,,N,N,N,N, ,N,6680,-20,5,-0.30,140380,21,1.14,6780,6780,6680,7700,5700,6700,6684.76,0.00,0,0,7086,6892,6546,6352,6006,6990,6450,29,1000,500,4020,10,1,5823333,389,-13.49,3.36,12,0.00,-495.00,1991.00,9870,20240826,-32.32,5210,20250117,28.21,8200,-18.54,20250217,5210,28.21,20250117,9870,-32.32,20240826,5210,28.21,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
+20250513,120840,57,100.00,KONEX,,,N,N,N,N, ,N,6680,-20,5,-0.30,140380,21,1.14,6780,6780,6680,7700,5700,6700,6684.76,0.00,0,0,7086,6892,6546,6352,6006,6990,6450,29,1000,500,4020,10,1,5823333,389,-13.49,3.36,12,0.00,-495.00,1991.00,9870,20240826,-32.32,5210,20250117,28.21,8200,-18.54,20250217,5210,28.21,20250117,9870,-32.32,20240826,5210,28.21,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
+20250513,110837,57,100.00,KONEX,,,N,N,N,N, ,N,6780,80,2,1.19,6780,1,0.05,6780,6780,6780,7700,5700,6700,6780.00,0.00,0,0,7086,6892,6546,6352,6006,6990,6450,29,1000,500,4020,10,1,5823333,395,-13.70,3.41,12,0.00,-495.00,1991.00,9870,20240826,-31.31,5210,20250117,30.13,8200,-17.32,20250217,5210,30.13,20250117,9870,-31.31,20240826,5210,30.13,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
+20250513,100839,57,100.00,KONEX,,,N,N,N,N, ,N,6780,80,2,1.19,6780,1,0.05,6780,6780,6780,7700,5700,6700,6780.00,0.00,0,0,7086,6892,6546,6352,6006,6990,6450,29,1000,500,4020,10,1,5823333,395,-13.70,3.41,12,0.00,-495.00,1991.00,9870,20240826,-31.31,5210,20250117,30.13,8200,-17.32,20250217,5210,30.13,20250117,9870,-31.31,20240826,5210,30.13,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
+20250513,090842,57,100.00,KONEX,,,N,N,N,N, ,N,6700,0,3,0.00,0,0,0.00,0,0,0,7700,5700,6700,0.00,0.00,0,0,7086,6892,6546,6352,6006,6990,6450,29,1000,500,4020,10,1,5823333,390,-13.54,3.37,12,0.00,-495.00,1991.00,9870,20240826,-32.12,5210,20250117,28.60,8200,-18.29,20250217,5210,28.60,20250117,9870,-32.12,20240826,5210,28.60,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
 20250512,160821,57,100.00,KONEX,,,N,N,N,N, ,N,6700,200,2,3.08,11936240,1843,233.88,6600,6740,6200,7470,5530,6500,6476.53,0.00,0,0,6900,6700,6600,6400,6300,6650,6350,29,970,500,3900,10,1,5823333,390,-13.54,3.37,12,0.03,-495.00,1991.00,9870,20240826,-32.12,5210,20250117,28.60,8200,-18.29,20250217,5210,28.60,20250117,9870,-32.12,20240826,5210,28.60,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
 20250512,150830,57,100.00,KONEX,,,N,N,N,N, ,N,6700,200,2,3.08,10751140,1661,210.79,6600,6740,6200,7470,5530,6500,6472.69,0.00,0,0,6900,6700,6600,6400,6300,6650,6350,29,970,500,3900,10,1,5823333,390,-13.54,3.37,12,0.03,-495.00,1991.00,9870,20240826,-32.12,5210,20250117,28.60,8200,-18.29,20250217,5210,28.60,20250117,9870,-32.12,20240826,5210,28.60,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
 20250512,140828,57,100.00,KONEX,,,N,N,N,N, ,N,6700,200,2,3.08,10751140,1661,210.79,6600,6740,6200,7470,5530,6500,6472.69,0.00,0,0,6900,6700,6600,6400,6300,6650,6350,29,970,500,3900,10,1,5823333,390,-13.54,3.37,12,0.03,-495.00,1991.00,9870,20240826,-32.12,5210,20250117,28.60,8200,-18.29,20250217,5210,28.60,20250117,9870,-32.12,20240826,5210,28.60,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N
diff --git a/176750/price/prices-20250501.csv b/176750/price/prices-20250501.csv
index bd87cf76c6a9..5925226921d3 100644
--- a/176750/price/prices-20250501.csv
+++ b/176750/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10850,190,2,1.78,504986600,47175,110.40,10810,10850,10550,13850,7470,10660,10704.54,0.59,0,2212,11113,10886,10543,10316,9973,11000,10430,146,3190,500,7670,10,1,28455220,3087,36.78,6.99,12,0.17,295.00,1552.00,19570,20241024,-44.56,6810,20240520,59.32,14950,-27.42,20250324,7070,53.47,20250124,19570,-44.56,20241024,6810,59.32,20240520,0.37,Y,176750,500,146 억,,167966,N,N,79,N,00,N
+20250513,150834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10750,90,2,0.84,442418990,41387,96.85,10810,10810,10550,13850,7470,10660,10689.81,0.59,0,1739,11113,10886,10543,10316,9973,11000,10430,146,3190,500,7670,10,1,28455220,3059,36.44,6.93,12,0.15,295.00,1552.00,19570,20241024,-45.07,6810,20240520,57.86,14950,-28.09,20250324,7070,52.05,20250124,19570,-45.07,20241024,6810,57.86,20240520,0.37,Y,176750,500,146 억,,167966,N,N,1,N,00,N
+20250513,140835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10700,40,2,0.38,355391440,33274,77.87,10810,10810,10550,13850,7470,10660,10680.75,0.59,0,-1802,11113,10886,10543,10316,9973,11000,10430,146,3190,500,7670,10,1,28455220,3045,36.27,6.89,12,0.12,295.00,1552.00,19570,20241024,-45.32,6810,20240520,57.12,14950,-28.43,20250324,7070,51.34,20250124,19570,-45.32,20241024,6810,57.12,20240520,0.37,Y,176750,500,146 억,,167966,N,N,1,N,00,N
+20250513,130836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10680,20,2,0.19,294854850,27594,64.57,10810,10810,10550,13850,7470,10660,10685.47,0.59,0,-1727,11113,10886,10543,10316,9973,11000,10430,146,3190,500,7670,10,1,28455220,3039,36.20,6.88,12,0.10,295.00,1552.00,19570,20241024,-45.43,6810,20240520,56.83,14950,-28.56,20250324,7070,51.06,20250124,19570,-45.43,20241024,6810,56.83,20240520,0.37,Y,176750,500,146 억,,167966,N,N,1,N,00,N
+20250513,120840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10670,10,2,0.09,224557880,21024,49.20,10810,10810,10550,13850,7470,10660,10681.03,0.59,0,-409,11113,10886,10543,10316,9973,11000,10430,146,3190,500,7670,10,1,28455220,3036,36.17,6.88,12,0.07,295.00,1552.00,19570,20241024,-45.48,6810,20240520,56.68,14950,-28.63,20250324,7070,50.92,20250124,19570,-45.48,20241024,6810,56.68,20240520,0.37,Y,176750,500,146 억,,167966,N,N,1,N,00,N
+20250513,110837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10710,50,2,0.47,139073820,13019,30.47,10810,10810,10550,13850,7470,10660,10682.37,0.59,0,544,11113,10886,10543,10316,9973,11000,10430,146,3190,500,7670,10,1,28455220,3048,36.31,6.90,12,0.05,295.00,1552.00,19570,20241024,-45.27,6810,20240520,57.27,14950,-28.36,20250324,7070,51.49,20250124,19570,-45.27,20241024,6810,57.27,20240520,0.37,Y,176750,500,146 억,,167966,N,N,1,N,00,N
+20250513,100839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10650,-10,5,-0.09,71510150,6703,15.69,10810,10810,10550,13850,7470,10660,10668.38,0.59,0,-2256,11113,10886,10543,10316,9973,11000,10430,146,3190,500,7670,10,1,28455220,3030,36.10,6.86,12,0.02,295.00,1552.00,19570,20241024,-45.58,6810,20240520,56.39,14950,-28.76,20250324,7070,50.64,20250124,19570,-45.58,20241024,6810,56.39,20240520,0.37,Y,176750,500,146 억,,167966,N,N,1,N,00,N
+20250513,090842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10690,30,2,0.28,20525320,1909,4.47,10810,10810,10690,13850,7470,10660,10751.87,0.59,0,-1561,11113,10886,10543,10316,9973,11000,10430,146,3190,500,7670,10,1,28455220,3042,36.24,6.89,12,0.01,295.00,1552.00,19570,20241024,-45.38,6810,20240520,56.98,14950,-28.49,20250324,7070,51.20,20250124,19570,-45.38,20241024,6810,56.98,20240520,0.37,Y,176750,500,146 억,,167966,N,N,1,N,00,N
 20250512,160821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10660,480,2,4.72,449456315,42732,82.39,10300,10770,10200,13230,7130,10180,10518.03,0.54,0,10671,10646,10412,10256,10022,9866,10335,9945,146,3050,500,7320,10,1,28455220,3033,36.14,6.87,12,0.15,295.00,1552.00,19570,20241024,-45.53,6810,20240520,56.53,14950,-28.70,20250324,7070,50.78,20250124,19570,-45.53,20241024,6810,56.53,20240520,0.33,Y,176750,500,146 억,,152665,N,N,1,N,00,N
 20250512,150830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10730,550,2,5.40,415025785,39521,76.20,10300,10770,10200,13230,7130,10180,10501.40,0.54,0,10796,10646,10412,10256,10022,9866,10335,9945,146,3050,500,7320,10,1,28455220,3053,36.37,6.91,12,0.14,295.00,1552.00,19570,20241024,-45.17,6810,20240520,57.56,14950,-28.23,20250324,7070,51.77,20250124,19570,-45.17,20241024,6810,57.56,20240520,0.33,Y,176750,500,146 억,,152665,N,N,313,N,00,N
 20250512,140828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10650,470,2,4.62,285575160,27409,52.84,10300,10650,10200,13230,7130,10180,10419.03,0.54,0,8612,10646,10412,10256,10022,9866,10335,9945,146,3050,500,7320,10,1,28455220,3030,36.10,6.86,12,0.10,295.00,1552.00,19570,20241024,-45.58,6810,20240520,56.39,14950,-28.76,20250324,7070,50.64,20250124,19570,-45.58,20241024,6810,56.39,20240520,0.33,Y,176750,500,146 억,,152665,N,N,313,N,00,N
diff --git a/177350/price/prices-20250501.csv b/177350/price/prices-20250501.csv
index 6d8ae3c8608f..334622e0166e 100644
--- a/177350/price/prices-20250501.csv
+++ b/177350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1044,-14,5,-1.32,116543769,111644,129.17,1055,1058,1030,1375,741,1058,1043.89,3.04,0,3742,1118,1087,1069,1038,1020,1079,1030,98,317,500,630,1,1,19653767,205,-1.69,0.86,12,0.57,-619.00,1215.00,2557,20240612,-59.17,835,20250210,25.03,1660,-37.11,20250123,835,25.03,20250210,1660,-37.11,20250123,181,476.80,20241210,0.00,Y,177350,500,98 억,,597567,N,N,0,N,00,N
+20250513,150835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1047,-11,5,-1.04,115095289,110257,127.56,1055,1058,1030,1375,741,1058,1043.88,3.04,0,3764,1118,1087,1069,1038,1020,1079,1030,98,317,500,630,1,1,19653767,206,-1.69,0.86,12,0.56,-619.00,1215.00,2557,20240612,-59.05,835,20250210,25.39,1660,-36.93,20250123,835,25.39,20250210,1660,-36.93,20250123,181,478.45,20241210,0.00,Y,177350,500,98 억,,597567,N,N,0,N,00,N
+20250513,140835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1050,-8,5,-0.76,100218524,96054,111.13,1055,1058,1030,1375,741,1058,1043.36,3.04,0,2897,1118,1087,1069,1038,1020,1079,1030,98,317,500,630,1,1,19653767,206,-1.70,0.86,12,0.49,-619.00,1215.00,2557,20240612,-58.94,835,20250210,25.75,1660,-36.75,20250123,835,25.75,20250210,1660,-36.75,20250123,181,480.11,20241210,0.00,Y,177350,500,98 억,,597567,N,N,0,N,00,N
+20250513,130837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1044,-14,5,-1.32,90406360,86676,100.28,1055,1058,1030,1375,741,1058,1043.04,3.04,0,3772,1118,1087,1069,1038,1020,1079,1030,98,317,500,630,1,1,19653767,205,-1.69,0.86,12,0.44,-619.00,1215.00,2557,20240612,-59.17,835,20250210,25.03,1660,-37.11,20250123,835,25.03,20250210,1660,-37.11,20250123,181,476.80,20241210,0.00,Y,177350,500,98 억,,597567,N,N,0,N,00,N
+20250513,120840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1050,-8,5,-0.76,83524869,80100,92.67,1055,1058,1030,1375,741,1058,1042.76,3.04,0,3954,1118,1087,1069,1038,1020,1079,1030,98,317,500,630,1,1,19653767,206,-1.70,0.86,12,0.41,-619.00,1215.00,2557,20240612,-58.94,835,20250210,25.75,1660,-36.75,20250123,835,25.75,20250210,1660,-36.75,20250123,181,480.11,20241210,0.00,Y,177350,500,98 억,,597567,N,N,0,N,00,N
+20250513,110838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1045,-13,5,-1.23,67773019,64980,75.18,1055,1058,1030,1375,741,1058,1042.98,3.04,0,4906,1118,1087,1069,1038,1020,1079,1030,98,317,500,630,1,1,19653767,205,-1.69,0.86,12,0.33,-619.00,1215.00,2557,20240612,-59.13,835,20250210,25.15,1660,-37.05,20250123,835,25.15,20250210,1660,-37.05,20250123,181,477.35,20241210,0.00,Y,177350,500,98 억,,597567,N,N,0,N,00,N
+20250513,100839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1041,-17,5,-1.61,55846463,53543,61.95,1055,1058,1030,1375,741,1058,1043.02,3.04,0,-1336,1118,1087,1069,1038,1020,1079,1030,98,317,500,630,1,1,19653767,205,-1.68,0.86,12,0.27,-619.00,1215.00,2557,20240612,-59.29,835,20250210,24.67,1660,-37.29,20250123,835,24.67,20250210,1660,-37.29,20250123,181,475.14,20241210,0.00,Y,177350,500,98 억,,597567,N,N,0,N,00,N
+20250513,090842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1050,-8,5,-0.76,16977271,16135,18.67,1055,1058,1046,1375,741,1058,1052.20,3.04,0,5505,1118,1087,1069,1038,1020,1079,1030,98,317,500,630,1,1,19653767,206,-1.70,0.86,12,0.08,-619.00,1215.00,2557,20240612,-58.94,835,20250210,25.75,1660,-36.75,20250123,835,25.75,20250210,1660,-36.75,20250123,181,480.11,20241210,0.00,Y,177350,500,98 억,,597567,N,N,0,N,00,N
 20250512,160821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1058,-1,5,-0.09,91992212,86389,118.80,1062,1100,1051,1376,742,1059,1064.86,2.98,0,11050,1095,1077,1068,1050,1041,1072,1045,98,317,500,630,1,1,19653767,208,-1.71,0.87,12,0.44,-619.00,1215.00,2557,20240612,-58.62,835,20250210,26.71,1660,-36.27,20250123,835,26.71,20250210,1660,-36.27,20250123,181,484.53,20241210,0.00,Y,177350,500,98 억,,584842,N,N,0,N,00,N
 20250512,150830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1061,2,2,0.19,79493279,74593,102.58,1062,1100,1051,1376,742,1059,1065.69,2.98,0,7508,1095,1077,1068,1050,1041,1072,1045,98,317,500,630,1,1,19653767,209,-1.71,0.87,12,0.38,-619.00,1215.00,2557,20240612,-58.51,835,20250210,27.07,1660,-36.08,20250123,835,27.07,20250210,1660,-36.08,20250123,181,486.19,20241210,0.00,Y,177350,500,98 억,,584842,N,N,0,N,00,N
 20250512,140828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1067,8,2,0.76,71038116,66642,91.65,1062,1100,1051,1376,742,1059,1065.97,2.98,0,3887,1095,1077,1068,1050,1041,1072,1045,98,317,500,630,1,1,19653767,210,-1.72,0.88,12,0.34,-619.00,1215.00,2557,20240612,-58.27,835,20250210,27.78,1660,-35.72,20250123,835,27.78,20250210,1660,-35.72,20250123,181,489.50,20241210,0.00,Y,177350,500,98 억,,584842,N,N,0,N,00,N
diff --git a/177830/price/prices-20250501.csv b/177830/price/prices-20250501.csv
index c68c405485d2..f871be9d2053 100644
--- a/177830/price/prices-20250501.csv
+++ b/177830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,-15,5,-0.50,25347340,8464,85.39,2995,3010,2980,3890,2100,2995,2994.72,0.58,0,-102,3035,3015,2995,2975,2955,3005,2965,72,895,500,2030,5,1,13493951,402,5.81,0.46,12,0.06,513.00,6460.00,4375,20240509,-31.89,2655,20241209,12.24,3155,-5.55,20250210,2720,9.56,20250401,4095,-27.23,20240628,2655,12.24,20241209,0.90,Y,177830,500,72 억,,77956,N,N,0,N,00,N
+20250513,150835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,0,3,0.00,22244170,7423,74.89,2995,3010,2980,3890,2100,2995,2996.65,0.58,0,-102,3035,3015,2995,2975,2955,3005,2965,72,895,500,2030,5,1,13493951,404,5.84,0.46,12,0.06,513.00,6460.00,4375,20240509,-31.54,2655,20241209,12.81,3155,-5.07,20250210,2720,10.11,20250401,4095,-26.86,20240628,2655,12.81,20241209,0.90,Y,177830,500,72 억,,77956,N,N,0,N,00,N
+20250513,140835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-10,5,-0.33,18460250,6156,62.11,2995,3010,2980,3890,2100,2995,2998.74,0.58,0,-102,3035,3015,2995,2975,2955,3005,2965,72,895,500,2030,5,1,13493951,403,5.82,0.46,12,0.05,513.00,6460.00,4375,20240509,-31.77,2655,20241209,12.43,3155,-5.39,20250210,2720,9.74,20250401,4095,-27.11,20240628,2655,12.43,20241209,0.90,Y,177830,500,72 억,,77956,N,N,0,N,00,N
+20250513,130837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,5,2,0.17,14184385,4728,47.70,2995,3010,2980,3890,2100,2995,3000.08,0.58,0,-108,3035,3015,2995,2975,2955,3005,2965,72,895,500,2030,5,1,13493951,405,5.85,0.46,12,0.04,513.00,6460.00,4375,20240509,-31.43,2655,20241209,12.99,3155,-4.91,20250210,2720,10.29,20250401,4095,-26.74,20240628,2655,12.99,20241209,0.90,Y,177830,500,72 억,,77956,N,N,0,N,00,N
+20250513,120840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,15,2,0.50,13806420,4602,46.43,2995,3010,2980,3890,2100,2995,3000.09,0.58,0,-108,3035,3015,2995,2975,2955,3005,2965,72,895,500,2030,5,1,13493951,406,5.87,0.47,12,0.03,513.00,6460.00,4375,20240509,-31.20,2655,20241209,13.37,3155,-4.60,20250210,2720,10.66,20250401,4095,-26.50,20240628,2655,13.37,20241209,0.90,Y,177830,500,72 억,,77956,N,N,0,N,00,N
+20250513,110838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,10,2,0.33,8549825,2853,28.78,2995,3005,2980,3890,2100,2995,2996.78,0.58,0,-10,3035,3015,2995,2975,2955,3005,2965,72,895,500,2030,5,1,13493951,405,5.86,0.47,12,0.02,513.00,6460.00,4375,20240509,-31.31,2655,20241209,13.18,3155,-4.75,20250210,2720,10.48,20250401,4095,-26.62,20240628,2655,13.18,20241209,0.90,Y,177830,500,72 억,,77956,N,N,0,N,00,N
+20250513,100839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-10,5,-0.33,6177500,2060,20.78,2995,3000,2980,3890,2100,2995,2998.79,0.58,0,-10,3035,3015,2995,2975,2955,3005,2965,72,895,500,2030,5,1,13493951,403,5.82,0.46,12,0.02,513.00,6460.00,4375,20240509,-31.77,2655,20241209,12.43,3155,-5.39,20250210,2720,9.74,20250401,4095,-27.11,20240628,2655,12.43,20241209,0.90,Y,177830,500,72 억,,77956,N,N,0,N,00,N
+20250513,090842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,5,2,0.17,1940810,647,6.53,2995,3000,2995,3890,2100,2995,2999.71,0.58,0,-10,3035,3015,2995,2975,2955,3005,2965,72,895,500,2030,5,1,13493951,405,5.85,0.46,12,0.00,513.00,6460.00,4375,20240509,-31.43,2655,20241209,12.99,3155,-4.91,20250210,2720,10.29,20250401,4095,-26.74,20240628,2655,12.99,20241209,0.90,Y,177830,500,72 억,,77956,N,N,0,N,00,N
 20250512,160821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,5,2,0.17,29595265,9912,113.83,3005,3015,2975,3885,2095,2990,2985.80,0.58,0,-119,3026,3007,2996,2977,2966,3002,2972,72,895,500,2030,5,1,13493951,404,5.84,0.46,12,0.07,513.00,6460.00,4375,20240509,-31.54,2655,20241209,12.81,3155,-5.07,20250210,2720,10.11,20250401,4095,-26.86,20240628,2655,12.81,20241209,0.90,Y,177830,500,72 억,,78184,N,N,0,N,00,N
 20250512,150831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,0,3,0.00,27530165,9222,105.90,3005,3015,2975,3885,2095,2990,2985.27,0.58,0,-37,3026,3007,2996,2977,2966,3002,2972,72,895,500,2030,5,1,13493951,403,5.83,0.46,12,0.07,513.00,6460.00,4375,20240509,-31.66,2655,20241209,12.62,3155,-5.23,20250210,2720,9.93,20250401,4095,-26.98,20240628,2655,12.62,20241209,0.90,Y,177830,500,72 억,,78184,N,N,0,N,00,N
 20250512,140829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-5,5,-0.17,17051700,5701,65.47,3005,3015,2975,3885,2095,2990,2991.00,0.58,0,-38,3026,3007,2996,2977,2966,3002,2972,72,895,500,2030,5,1,13493951,403,5.82,0.46,12,0.04,513.00,6460.00,4375,20240509,-31.77,2655,20241209,12.43,3155,-5.39,20250210,2720,9.74,20250401,4095,-27.11,20240628,2655,12.43,20241209,0.90,Y,177830,500,72 억,,78184,N,N,0,N,00,N
diff --git a/177900/price/prices-20250501.csv b/177900/price/prices-20250501.csv
index a40f6c805790..3514ffb68406 100644
--- a/177900/price/prices-20250501.csv
+++ b/177900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,-80,5,-1.02,3693005925,458734,116.07,8130,8370,7760,10200,5500,7850,8050.53,1.25,0,-20420,8303,8076,7713,7486,7123,8190,7600,48,2350,500,5020,10,1,9558800,743,6.75,1.46,12,4.80,1151.00,5314.00,14910,20241224,-47.89,5740,20250203,35.37,11300,-31.24,20250324,5740,35.37,20250203,14910,-47.89,20241224,5740,35.37,20250203,4.98,Y,177900,500,47 억,,119730,N,N,1136,N,00,N
+20250513,150835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7800,-50,5,-0.64,3553794005,440832,111.54,8130,8370,7770,10200,5500,7850,8061.56,1.25,0,-24321,8303,8076,7713,7486,7123,8190,7600,48,2350,500,5020,10,1,9558800,746,6.78,1.47,12,4.61,1151.00,5314.00,14910,20241224,-47.69,5740,20250203,35.89,11300,-30.97,20250324,5740,35.89,20250203,14910,-47.69,20241224,5740,35.89,20250203,4.98,Y,177900,500,47 억,,119730,N,N,3842,N,00,N
+20250513,140836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,-30,5,-0.38,3387303695,419482,106.14,8130,8370,7770,10200,5500,7850,8074.97,1.25,0,-33718,8303,8076,7713,7486,7123,8190,7600,48,2350,500,5020,10,1,9558800,747,6.79,1.47,12,4.39,1151.00,5314.00,14910,20241224,-47.55,5740,20250203,36.24,11300,-30.80,20250324,5740,36.24,20250203,14910,-47.55,20241224,5740,36.24,20250203,4.98,Y,177900,500,47 억,,119730,N,N,3842,N,00,N
+20250513,130837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7900,50,2,0.64,3165636425,391242,99.00,8130,8370,7890,10200,5500,7850,8091.25,1.25,0,-36895,8303,8076,7713,7486,7123,8190,7600,48,2350,500,5020,10,1,9558800,755,6.86,1.49,12,4.09,1151.00,5314.00,14910,20241224,-47.02,5740,20250203,37.63,11300,-30.09,20250324,5740,37.63,20250203,14910,-47.02,20241224,5740,37.63,20250203,4.98,Y,177900,500,47 억,,119730,N,N,3842,N,00,N
+20250513,120841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,120,2,1.53,3026760195,373719,94.56,8130,8370,7890,10200,5500,7850,8099.03,1.25,0,-36969,8303,8076,7713,7486,7123,8190,7600,48,2350,500,5020,10,1,9558800,762,6.92,1.50,12,3.91,1151.00,5314.00,14910,20241224,-46.55,5740,20250203,38.85,11300,-29.47,20250324,5740,38.85,20250203,14910,-46.55,20241224,5740,38.85,20250203,4.98,Y,177900,500,47 억,,119730,N,N,3842,N,00,N
+20250513,110838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,190,2,2.42,2788871115,344007,87.04,8130,8370,7890,10200,5500,7850,8107.02,1.25,0,-33488,8303,8076,7713,7486,7123,8190,7600,48,2350,500,5020,10,1,9558800,769,6.99,1.51,12,3.60,1151.00,5314.00,14910,20241224,-46.08,5740,20250203,40.07,11300,-28.85,20250324,5740,40.07,20250203,14910,-46.08,20241224,5740,40.07,20250203,4.98,Y,177900,500,47 억,,119730,N,N,3842,N,00,N
+20250513,100840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,180,2,2.29,2555635025,315007,79.71,8130,8370,7890,10200,5500,7850,8112.95,1.25,0,-37065,8303,8076,7713,7486,7123,8190,7600,48,2350,500,5020,10,1,9558800,768,6.98,1.51,12,3.30,1151.00,5314.00,14910,20241224,-46.14,5740,20250203,39.90,11300,-28.94,20250324,5740,39.90,20250203,14910,-46.14,20241224,5740,39.90,20250203,4.98,Y,177900,500,47 억,,119730,N,N,3842,N,00,N
+20250513,090843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,300,2,3.82,1619424275,197998,50.10,8130,8370,8070,10200,5500,7850,8178.99,1.25,0,-31083,8303,8076,7713,7486,7123,8190,7600,48,2350,500,5020,10,1,9558800,779,7.08,1.53,12,2.07,1151.00,5314.00,14910,20241224,-45.34,5740,20250203,41.99,11300,-27.88,20250324,5740,41.99,20250203,14910,-45.34,20241224,5740,41.99,20250203,4.98,Y,177900,500,47 억,,119730,N,N,3842,N,00,N
 20250512,160822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7850,450,2,6.08,3032357745,389580,259.18,7410,7940,7350,9620,5180,7400,7783.60,0.66,0,61753,7833,7616,7463,7246,7093,7540,7170,48,2220,500,4730,10,1,9558800,750,6.82,1.48,12,4.08,1151.00,5314.00,14910,20241224,-47.35,5740,20250203,36.76,11300,-30.53,20250324,5740,36.76,20250203,14910,-47.35,20241224,5740,36.76,20250203,5.01,Y,177900,500,47 억,,62648,N,N,3842,N,00,N
 20250512,150831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7840,440,2,5.95,2969726485,381587,253.86,7410,7940,7350,9620,5180,7400,7782.57,0.66,0,61145,7833,7616,7463,7246,7093,7540,7170,48,2220,500,4730,10,1,9558800,749,6.81,1.48,12,3.99,1151.00,5314.00,14910,20241224,-47.42,5740,20250203,36.59,11300,-30.62,20250324,5740,36.59,20250203,14910,-47.42,20241224,5740,36.59,20250203,5.01,Y,177900,500,47 억,,62648,N,N,965,N,00,N
 20250512,140829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,420,2,5.68,2681083255,344628,229.27,7410,7940,7350,9620,5180,7400,7779.64,0.66,0,56315,7833,7616,7463,7246,7093,7540,7170,48,2220,500,4730,10,1,9558800,747,6.79,1.47,12,3.61,1151.00,5314.00,14910,20241224,-47.55,5740,20250203,36.24,11300,-30.80,20250324,5740,36.24,20250203,14910,-47.55,20241224,5740,36.24,20250203,5.01,Y,177900,500,47 억,,62648,N,N,965,N,00,N
diff --git a/178320/price/prices-20250501.csv b/178320/price/prices-20250501.csv
index 9fd2432f0b51..654384a43046 100644
--- a/178320/price/prices-20250501.csv
+++ b/178320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160825,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22150,300,2,1.37,4929581650,220083,123.15,22550,22800,22050,28400,15300,21850,22398.74,6.84,0,-35699,22416,22132,21816,21532,21216,22275,21675,281,6550,500,15730,50,1,56247954,12459,14.77,1.43,12,0.39,1500.00,15467.00,36250,20240527,-38.90,16490,20250409,34.32,29750,-25.55,20250103,16490,34.32,20250409,36250,-38.90,20240527,16490,34.32,20250409,2.43,Y,178320,500,281 억,,3847599,N,N,20597,N,00,N
+20250513,150835,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22200,350,2,1.60,4764122250,212613,118.97,22550,22800,22050,28400,15300,21850,22407.48,6.84,0,-32069,22416,22132,21816,21532,21216,22275,21675,281,6550,500,15730,50,1,56247954,12487,14.80,1.44,12,0.38,1500.00,15467.00,36250,20240527,-38.76,16490,20250409,34.63,29750,-25.38,20250103,16490,34.63,20250409,36250,-38.76,20240527,16490,34.63,20250409,2.43,Y,178320,500,281 억,,3847599,N,N,16135,N,00,N
+20250513,140836,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22200,350,2,1.60,4478329150,199741,111.77,22550,22800,22050,28400,15300,21850,22420.68,6.84,0,-27796,22416,22132,21816,21532,21216,22275,21675,281,6550,500,15730,50,1,56247954,12487,14.80,1.44,12,0.36,1500.00,15467.00,36250,20240527,-38.76,16490,20250409,34.63,29750,-25.38,20250103,16490,34.63,20250409,36250,-38.76,20240527,16490,34.63,20250409,2.43,Y,178320,500,281 억,,3847599,N,N,16135,N,00,N
+20250513,130838,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22300,450,2,2.06,4045645700,180243,100.86,22550,22800,22050,28400,15300,21850,22445.51,6.84,0,-22043,22416,22132,21816,21532,21216,22275,21675,281,6550,500,15730,50,1,56247954,12543,14.87,1.44,12,0.32,1500.00,15467.00,36250,20240527,-38.48,16490,20250409,35.23,29750,-25.04,20250103,16490,35.23,20250409,36250,-38.48,20240527,16490,35.23,20250409,2.43,Y,178320,500,281 억,,3847599,N,N,16135,N,00,N
+20250513,120841,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22200,350,2,1.60,3815669025,169928,95.09,22550,22800,22050,28400,15300,21850,22454.62,6.84,0,-18531,22416,22132,21816,21532,21216,22275,21675,281,6550,500,15730,50,1,56247954,12487,14.80,1.44,12,0.30,1500.00,15467.00,36250,20240527,-38.76,16490,20250409,34.63,29750,-25.38,20250103,16490,34.63,20250409,36250,-38.76,20240527,16490,34.63,20250409,2.43,Y,178320,500,281 억,,3847599,N,N,16135,N,00,N
+20250513,110838,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22400,550,2,2.52,3191661450,141863,79.38,22550,22800,22050,28400,15300,21850,22498.20,6.84,0,-8813,22416,22132,21816,21532,21216,22275,21675,281,6550,500,15730,50,1,56247954,12600,14.93,1.45,12,0.25,1500.00,15467.00,36250,20240527,-38.21,16490,20250409,35.84,29750,-24.71,20250103,16490,35.84,20250409,36250,-38.21,20240527,16490,35.84,20250409,2.43,Y,178320,500,281 억,,3847599,N,N,16135,N,00,N
+20250513,100840,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22500,650,2,2.97,2612759025,116030,64.93,22550,22800,22050,28400,15300,21850,22517.96,6.84,0,-13898,22416,22132,21816,21532,21216,22275,21675,281,6550,500,15730,50,1,56247954,12656,15.00,1.45,12,0.21,1500.00,15467.00,36250,20240527,-37.93,16490,20250409,36.45,29750,-24.37,20250103,16490,36.45,20250409,36250,-37.93,20240527,16490,36.45,20250409,2.43,Y,178320,500,281 억,,3847599,N,N,16135,N,00,N
+20250513,090843,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22400,550,2,2.52,847660050,37846,21.18,22550,22700,22050,28400,15300,21850,22397.61,6.84,0,-6088,22416,22132,21816,21532,21216,22275,21675,281,6550,500,15730,50,1,56247954,12600,14.93,1.45,12,0.07,1500.00,15467.00,36250,20240527,-38.21,16490,20250409,35.84,29750,-24.71,20250103,16490,35.84,20250409,36250,-38.21,20240527,16490,35.84,20250409,2.43,Y,178320,500,281 억,,3847599,N,N,16135,N,00,N
 20250512,160822,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,21850,350,2,1.63,3907714175,178710,80.44,21700,22100,21500,27950,15050,21500,21866.25,6.85,0,-10603,22566,22032,21566,21032,20566,21800,20800,281,6450,500,15480,50,1,56247954,12290,14.57,1.41,12,0.32,1500.00,15467.00,36250,20240527,-39.72,16490,20250409,32.50,29750,-26.55,20250103,16490,32.50,20250409,36250,-39.72,20240527,16490,32.50,20250409,2.41,Y,178320,500,281 억,,3853476,N,N,16135,N,00,N
 20250512,150831,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,21800,300,2,1.40,3704636500,169405,76.25,21700,22100,21500,27950,15050,21500,21868.52,6.85,0,-9500,22566,22032,21566,21032,20566,21800,20800,281,6450,500,15480,50,1,56247954,12262,14.53,1.41,12,0.30,1500.00,15467.00,36250,20240527,-39.86,16490,20250409,32.20,29750,-26.72,20250103,16490,32.20,20250409,36250,-39.86,20240527,16490,32.20,20250409,2.41,Y,178320,500,281 억,,3853476,N,N,14455,N,00,N
 20250512,140829,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,21900,400,2,1.86,3212840075,146875,66.11,21700,22100,21500,27950,15050,21500,21874.66,6.85,0,-5360,22566,22032,21566,21032,20566,21800,20800,281,6450,500,15480,50,1,56247954,12318,14.60,1.42,12,0.26,1500.00,15467.00,36250,20240527,-39.59,16490,20250409,32.81,29750,-26.39,20250103,16490,32.81,20250409,36250,-39.59,20240527,16490,32.81,20250409,2.41,Y,178320,500,281 억,,3853476,N,N,14455,N,00,N
diff --git a/178600/price/prices-20250501.csv b/178600/price/prices-20250501.csv
index 2015d881989d..a6b1fe8b04ea 100644
--- a/178600/price/prices-20250501.csv
+++ b/178600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160825,57,100.00,KONEX,,,N,N,N,N, ,N,2270,-400,4,-14.98,1189480,524,52400.00,2270,2270,2270,3070,2270,2670,2270.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,22,400,500,1600,5,1,4449600,101,27.68,0.44,06,0.01,82.00,5169.00,3640,20240813,-37.64,2070,20250509,9.66,3415,-33.53,20250206,2070,9.66,20250509,3640,-37.64,20240813,2070,9.66,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
+20250513,150836,57,100.00,KONEX,,,N,N,N,N, ,N,2270,-400,4,-14.98,1182670,521,52100.00,2270,2270,2270,3070,2270,2670,2270.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,22,400,500,1600,5,1,4449600,101,27.68,0.44,06,0.01,82.00,5169.00,3640,20240813,-37.64,2070,20250509,9.66,3415,-33.53,20250206,2070,9.66,20250509,3640,-37.64,20240813,2070,9.66,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
+20250513,140836,57,100.00,KONEX,,,N,N,N,N, ,N,2270,-400,4,-14.98,1180400,520,52000.00,2270,2270,2270,3070,2270,2670,2270.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,22,400,500,1600,5,1,4449600,101,27.68,0.44,06,0.01,82.00,5169.00,3640,20240813,-37.64,2070,20250509,9.66,3415,-33.53,20250206,2070,9.66,20250509,3640,-37.64,20240813,2070,9.66,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
+20250513,130838,57,100.00,KONEX,,,N,N,N,N, ,N,2270,-400,4,-14.98,1139540,502,50200.00,2270,2270,2270,3070,2270,2670,2270.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,22,400,500,1600,5,1,4449600,101,27.68,0.44,06,0.01,82.00,5169.00,3640,20240813,-37.64,2070,20250509,9.66,3415,-33.53,20250206,2070,9.66,20250509,3640,-37.64,20240813,2070,9.66,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
+20250513,120841,57,100.00,KONEX,,,N,N,N,N, ,N,2270,-400,4,-14.98,1114570,491,49100.00,2270,2270,2270,3070,2270,2670,2270.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,22,400,500,1600,5,1,4449600,101,27.68,0.44,06,0.01,82.00,5169.00,3640,20240813,-37.64,2070,20250509,9.66,3415,-33.53,20250206,2070,9.66,20250509,3640,-37.64,20240813,2070,9.66,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
+20250513,110839,57,100.00,KONEX,,,N,N,N,N, ,N,2270,-400,4,-14.98,1114570,491,49100.00,2270,2270,2270,3070,2270,2670,2270.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,22,400,500,1600,5,1,4449600,101,27.68,0.44,06,0.01,82.00,5169.00,3640,20240813,-37.64,2070,20250509,9.66,3415,-33.53,20250206,2070,9.66,20250509,3640,-37.64,20240813,2070,9.66,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
+20250513,100840,57,100.00,KONEX,,,N,N,N,N, ,N,2270,-400,4,-14.98,1114570,491,49100.00,2270,2270,2270,3070,2270,2670,2270.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,22,400,500,1600,5,1,4449600,101,27.68,0.44,06,0.01,82.00,5169.00,3640,20240813,-37.64,2070,20250509,9.66,3415,-33.53,20250206,2070,9.66,20250509,3640,-37.64,20240813,2070,9.66,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
+20250513,090843,57,100.00,KONEX,,,N,N,N,N, ,N,2670,0,3,0.00,0,0,0.00,0,0,0,3070,2270,2670,0.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,22,400,500,1600,5,1,4449600,119,32.56,0.52,06,0.00,82.00,5169.00,3640,20240813,-26.65,2070,20250509,28.99,3415,-21.82,20250206,2070,28.99,20250509,3640,-26.65,20240813,2070,28.99,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
 20250512,160822,57,100.00,KONEX,,,N,N,N,N, ,N,2670,270,2,11.25,2670,1,0.97,2670,2670,2670,2760,2040,2400,2670.00,0.00,0,0,2840,2620,2345,2125,1850,2482,1987,22,360,500,1440,5,1,4449600,119,32.56,0.52,06,0.00,82.00,5169.00,3640,20240813,-26.65,2070,20250509,28.99,3415,-21.82,20250206,2070,28.99,20250509,3640,-26.65,20240813,2070,28.99,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
 20250512,150831,57,100.00,KONEX,,,N,N,N,N, ,N,2670,270,2,11.25,2670,1,0.97,2670,2670,2670,2760,2040,2400,2670.00,0.00,0,0,2840,2620,2345,2125,1850,2482,1987,22,360,500,1440,5,1,4449600,119,32.56,0.52,06,0.00,82.00,5169.00,3640,20240813,-26.65,2070,20250509,28.99,3415,-21.82,20250206,2070,28.99,20250509,3640,-26.65,20240813,2070,28.99,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
 20250512,140830,57,100.00,KONEX,,,N,N,N,N, ,N,2670,270,2,11.25,2670,1,0.97,2670,2670,2670,2760,2040,2400,2670.00,0.00,0,0,2840,2620,2345,2125,1850,2482,1987,22,360,500,1440,5,1,4449600,119,32.56,0.52,06,0.00,82.00,5169.00,3640,20240813,-26.65,2070,20250509,28.99,3415,-21.82,20250206,2070,28.99,20250509,3640,-26.65,20240813,2070,28.99,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N
diff --git a/178780/price/prices-20250501.csv b/178780/price/prices-20250501.csv
index 10700ddb6205..f524cc3a766f 100644
--- a/178780/price/prices-20250501.csv
+++ b/178780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160825,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3115,20,2,0.65,54785140,17505,56.09,3120,3235,3085,4020,2170,3095,3129.69,1.08,0,983,3268,3181,3108,3021,2948,3145,2985,87,925,500,1850,5,1,17349195,540,7.23,1.61,12,0.10,431.00,1929.00,4750,20240429,-34.42,2875,20250507,8.35,4750,-34.42,20250102,2875,8.35,20250507,8650,-63.99,20240513,2875,8.35,20250507,0.00,Y,178780,500,86 억,,187346,N,N,154,N,00,N
+20250513,150836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3115,20,2,0.65,53944970,17235,55.23,3120,3235,3085,4020,2170,3095,3129.97,1.08,0,1092,3268,3181,3108,3021,2948,3145,2985,87,925,500,1850,5,1,17349195,540,7.23,1.61,12,0.10,431.00,1929.00,4750,20240429,-34.42,2875,20250507,8.35,4750,-34.42,20250102,2875,8.35,20250507,8650,-63.99,20240513,2875,8.35,20250507,0.00,Y,178780,500,86 억,,187346,N,N,2768,N,00,N
+20250513,140837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3095,0,3,0.00,49747370,15882,50.89,3120,3235,3085,4020,2170,3095,3132.31,1.08,0,319,3268,3181,3108,3021,2948,3145,2985,87,925,500,1850,5,1,17349195,537,7.18,1.60,12,0.09,431.00,1929.00,4750,20240429,-34.84,2875,20250507,7.65,4750,-34.84,20250102,2875,7.65,20250507,8650,-64.22,20240513,2875,7.65,20250507,0.00,Y,178780,500,86 억,,187346,N,N,2768,N,00,N
+20250513,130838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3110,15,2,0.48,47041125,15009,48.09,3120,3235,3085,4020,2170,3095,3134.19,1.08,0,197,3268,3181,3108,3021,2948,3145,2985,87,925,500,1850,5,1,17349195,540,7.22,1.61,12,0.09,431.00,1929.00,4750,20240429,-34.53,2875,20250507,8.17,4750,-34.53,20250102,2875,8.17,20250507,8650,-64.05,20240513,2875,8.17,20250507,0.00,Y,178780,500,86 억,,187346,N,N,2768,N,00,N
+20250513,120841,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3120,25,2,0.81,43560000,13891,44.51,3120,3235,3085,4020,2170,3095,3135.84,1.08,0,212,3268,3181,3108,3021,2948,3145,2985,87,925,500,1850,5,1,17349195,541,7.24,1.62,12,0.08,431.00,1929.00,4750,20240429,-34.32,2875,20250507,8.52,4750,-34.32,20250102,2875,8.52,20250507,8650,-63.93,20240513,2875,8.52,20250507,0.00,Y,178780,500,86 억,,187346,N,N,2768,N,00,N
+20250513,110839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3120,25,2,0.81,42424580,13527,43.35,3120,3235,3085,4020,2170,3095,3136.29,1.08,0,149,3268,3181,3108,3021,2948,3145,2985,87,925,500,1850,5,1,17349195,541,7.24,1.62,12,0.08,431.00,1929.00,4750,20240429,-34.32,2875,20250507,8.52,4750,-34.32,20250102,2875,8.52,20250507,8650,-63.93,20240513,2875,8.52,20250507,0.00,Y,178780,500,86 억,,187346,N,N,2768,N,00,N
+20250513,100841,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3095,0,3,0.00,38531600,12270,39.32,3120,3235,3085,4020,2170,3095,3140.31,1.08,0,285,3268,3181,3108,3021,2948,3145,2985,87,925,500,1850,5,1,17349195,537,7.18,1.60,12,0.07,431.00,1929.00,4750,20240429,-34.84,2875,20250507,7.65,4750,-34.84,20250102,2875,7.65,20250507,8650,-64.22,20240513,2875,7.65,20250507,0.00,Y,178780,500,86 억,,187346,N,N,2768,N,00,N
+20250513,090844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3140,45,2,1.45,11154375,3476,11.14,3120,3235,3120,4020,2170,3095,3208.97,1.08,0,-1752,3268,3181,3108,3021,2948,3145,2985,87,925,500,1850,5,1,17349195,545,7.29,1.63,12,0.02,431.00,1929.00,4750,20240429,-33.89,2875,20250507,9.22,4750,-33.89,20250102,2875,9.22,20250507,8650,-63.70,20240513,2875,9.22,20250507,0.00,Y,178780,500,86 억,,187346,N,N,2768,N,00,N
 20250512,160822,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3095,-100,5,-3.13,94884095,30131,145.75,3195,3195,3035,4150,2240,3195,3149.05,1.07,0,2051,3541,3367,3266,3092,2991,3317,3042,87,955,500,1910,5,1,17349195,537,7.18,1.60,12,0.17,431.00,1929.00,4750,20240426,-34.84,2875,20250507,7.65,4750,-34.84,20250102,2875,7.65,20250507,8650,-64.22,20240513,2875,7.65,20250507,0.00,Y,178780,500,86 억,,185375,N,N,2768,N,00,N
 20250512,150832,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3145,-50,5,-1.56,77314420,24494,118.48,3195,3195,3035,4150,2240,3195,3156.46,1.07,0,-770,3541,3367,3266,3092,2991,3317,3042,87,955,500,1910,5,1,17349195,546,7.30,1.63,12,0.14,431.00,1929.00,4750,20240426,-33.79,2875,20250507,9.39,4750,-33.79,20250102,2875,9.39,20250507,8650,-63.64,20240513,2875,9.39,20250507,0.00,Y,178780,500,86 억,,185375,N,N,1673,N,00,N
 20250512,140830,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3165,-30,5,-0.94,70473270,22323,107.98,3195,3195,3035,4150,2240,3195,3156.98,1.07,0,-2000,3541,3367,3266,3092,2991,3317,3042,87,955,500,1910,5,1,17349195,549,7.34,1.64,12,0.13,431.00,1929.00,4750,20240426,-33.37,2875,20250507,10.09,4750,-33.37,20250102,2875,10.09,20250507,8650,-63.41,20240513,2875,10.09,20250507,0.00,Y,178780,500,86 억,,185375,N,N,1673,N,00,N
diff --git a/178920/price/prices-20250501.csv b/178920/price/prices-20250501.csv
index 82d8a9a76415..d28ade5555d5 100644
--- a/178920/price/prices-20250501.csv
+++ b/178920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160826,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17010,-30,5,-0.18,1418496025,83043,79.95,17050,17280,16900,22150,11930,17040,17081.46,8.61,0,16543,17460,17250,16840,16630,16220,17355,16735,147,5110,500,12600,10,1,29366322,4995,21.37,1.48,12,0.28,796.00,11507.00,34350,20240716,-50.48,14250,20241209,19.37,22900,-25.72,20250211,15080,12.80,20250409,34350,-50.48,20240716,14250,19.37,20241209,1.24,Y,178920,500,146 억,,2527703,N,N,1983,N,00,N
+20250513,150836,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16970,-70,5,-0.41,1359418695,79568,76.61,17050,17280,16900,22150,11930,17040,17084.99,8.61,0,15508,17460,17250,16840,16630,16220,17355,16735,147,5110,500,12600,10,1,29366322,4983,21.32,1.47,12,0.27,796.00,11507.00,34350,20240716,-50.60,14250,20241209,19.09,22900,-25.90,20250211,15080,12.53,20250409,34350,-50.60,20240716,14250,19.09,20241209,1.24,Y,178920,500,146 억,,2527703,N,N,2067,N,00,N
+20250513,140837,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17000,-40,5,-0.23,1222084465,71480,68.82,17050,17280,16900,22150,11930,17040,17096.87,8.61,0,15596,17460,17250,16840,16630,16220,17355,16735,147,5110,500,12600,10,1,29366322,4992,21.36,1.48,12,0.24,796.00,11507.00,34350,20240716,-50.51,14250,20241209,19.30,22900,-25.76,20250211,15080,12.73,20250409,34350,-50.51,20240716,14250,19.30,20241209,1.24,Y,178920,500,146 억,,2527703,N,N,2067,N,00,N
+20250513,130838,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17130,90,2,0.53,1035832805,60555,58.30,17050,17280,16900,22150,11930,17040,17105.65,8.61,0,12903,17460,17250,16840,16630,16220,17355,16735,147,5110,500,12600,10,1,29366322,5030,21.52,1.49,12,0.21,796.00,11507.00,34350,20240716,-50.13,14250,20241209,20.21,22900,-25.20,20250211,15080,13.59,20250409,34350,-50.13,20240716,14250,20.21,20241209,1.24,Y,178920,500,146 억,,2527703,N,N,2067,N,00,N
+20250513,120842,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17140,100,2,0.59,863935580,50511,48.63,17050,17280,16900,22150,11930,17040,17103.91,8.61,0,8306,17460,17250,16840,16630,16220,17355,16735,147,5110,500,12600,10,1,29366322,5033,21.53,1.49,12,0.17,796.00,11507.00,34350,20240716,-50.10,14250,20241209,20.28,22900,-25.15,20250211,15080,13.66,20250409,34350,-50.10,20240716,14250,20.28,20241209,1.24,Y,178920,500,146 억,,2527703,N,N,2067,N,00,N
+20250513,110839,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17230,190,2,1.12,703983270,41194,39.66,17050,17280,16900,22150,11930,17040,17089.46,8.61,0,5228,17460,17250,16840,16630,16220,17355,16735,147,5110,500,12600,10,1,29366322,5060,21.65,1.50,12,0.14,796.00,11507.00,34350,20240716,-49.84,14250,20241209,20.91,22900,-24.76,20250211,15080,14.26,20250409,34350,-49.84,20240716,14250,20.91,20241209,1.24,Y,178920,500,146 억,,2527703,N,N,2067,N,00,N
+20250513,100841,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17070,30,2,0.18,479846395,28134,27.09,17050,17220,16900,22150,11930,17040,17055.75,8.61,0,-1805,17460,17250,16840,16630,16220,17355,16735,147,5110,500,12600,10,1,29366322,5013,21.44,1.48,12,0.10,796.00,11507.00,34350,20240716,-50.31,14250,20241209,19.79,22900,-25.46,20250211,15080,13.20,20250409,34350,-50.31,20240716,14250,19.79,20241209,1.24,Y,178920,500,146 억,,2527703,N,N,2067,N,00,N
+20250513,090844,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17140,100,2,0.59,140602100,8215,7.91,17050,17220,16980,22150,11930,17040,17115.29,8.61,0,-216,17460,17250,16840,16630,16220,17355,16735,147,5110,500,12600,10,1,29366322,5033,21.53,1.49,12,0.03,796.00,11507.00,34350,20240716,-50.10,14250,20241209,20.28,22900,-25.15,20250211,15080,13.66,20250409,34350,-50.10,20240716,14250,20.28,20241209,1.24,Y,178920,500,146 억,,2527703,N,N,2067,N,00,N
 20250512,160823,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17040,630,2,3.84,1744226460,103867,92.11,16470,17050,16430,21300,11490,16410,16792.81,8.44,0,41424,16836,16622,16486,16272,16136,16555,16205,147,4890,500,12140,10,1,29366322,5004,21.41,1.48,12,0.35,796.00,11507.00,34350,20240716,-50.39,14250,20241209,19.58,22900,-25.59,20250211,15080,13.00,20250409,34350,-50.39,20240716,14250,19.58,20241209,1.22,Y,178920,500,146 억,,2479690,N,N,2067,N,00,N
 20250512,150832,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16960,550,2,3.35,1647322290,98167,87.05,16470,17050,16430,21300,11490,16410,16780.82,8.44,0,38289,16836,16622,16486,16272,16136,16555,16205,147,4890,500,12140,10,1,29366322,4981,21.31,1.47,12,0.33,796.00,11507.00,34350,20240716,-50.63,14250,20241209,19.02,22900,-25.94,20250211,15080,12.47,20250409,34350,-50.63,20240716,14250,19.02,20241209,1.22,Y,178920,500,146 억,,2479690,N,N,865,N,00,N
 20250512,140830,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16960,550,2,3.35,1238561750,74115,65.72,16470,16970,16430,21300,11490,16410,16711.35,8.44,0,31807,16836,16622,16486,16272,16136,16555,16205,147,4890,500,12140,10,1,29366322,4981,21.31,1.47,12,0.25,796.00,11507.00,34350,20240716,-50.63,14250,20241209,19.02,22900,-25.94,20250211,15080,12.47,20250409,34350,-50.63,20240716,14250,19.02,20241209,1.22,Y,178920,500,146 억,,2479690,N,N,865,N,00,N
diff --git a/179290/price/prices-20250501.csv b/179290/price/prices-20250501.csv
index 7003dea10238..1b01d3d6f421 100644
--- a/179290/price/prices-20250501.csv
+++ b/179290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160826,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8330,-120,5,-1.42,1357143380,160823,128.54,8480,8690,8290,10980,5920,8450,8438.74,6.88,0,1970,8870,8660,8400,8190,7930,8765,8295,164,2530,500,6080,10,1,32365678,2696,14.74,2.48,12,0.50,565.00,3363.00,9520,20250416,-12.50,5290,20240805,57.47,9520,-12.50,20250416,7020,18.66,20250331,9520,-12.50,20250416,5290,57.47,20240805,1.94,Y,179290,500,163 억,,2227073,N,N,113,N,00,N
+20250513,150836,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8320,-130,5,-1.54,1332074910,157812,126.14,8480,8690,8290,10980,5920,8450,8440.90,6.88,0,3633,8870,8660,8400,8190,7930,8765,8295,164,2530,500,6080,10,1,32365678,2693,14.73,2.47,12,0.49,565.00,3363.00,9520,20250416,-12.61,5290,20240805,57.28,9520,-12.61,20250416,7020,18.52,20250331,9520,-12.61,20250416,5290,57.28,20240805,1.94,Y,179290,500,163 억,,2227073,N,N,105,N,00,N
+20250513,140837,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8320,-130,5,-1.54,1136492330,134302,107.34,8480,8690,8290,10980,5920,8450,8462.21,6.88,0,-6920,8870,8660,8400,8190,7930,8765,8295,164,2530,500,6080,10,1,32365678,2693,14.73,2.47,12,0.41,565.00,3363.00,9520,20250416,-12.61,5290,20240805,57.28,9520,-12.61,20250416,7020,18.52,20250331,9520,-12.61,20250416,5290,57.28,20240805,1.94,Y,179290,500,163 억,,2227073,N,N,105,N,00,N
+20250513,130839,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8380,-70,5,-0.83,937304550,110395,88.24,8480,8690,8360,10980,5920,8450,8490.46,6.88,0,-17137,8870,8660,8400,8190,7930,8765,8295,164,2530,500,6080,10,1,32365678,2712,14.83,2.49,12,0.34,565.00,3363.00,9520,20250416,-11.97,5290,20240805,58.41,9520,-11.97,20250416,7020,19.37,20250331,9520,-11.97,20250416,5290,58.41,20240805,1.94,Y,179290,500,163 억,,2227073,N,N,105,N,00,N
+20250513,120842,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8380,-70,5,-0.83,855187760,100607,80.41,8480,8690,8360,10980,5920,8450,8500.28,6.88,0,-17518,8870,8660,8400,8190,7930,8765,8295,164,2530,500,6080,10,1,32365678,2712,14.83,2.49,12,0.31,565.00,3363.00,9520,20250416,-11.97,5290,20240805,58.41,9520,-11.97,20250416,7020,19.37,20250331,9520,-11.97,20250416,5290,58.41,20240805,1.94,Y,179290,500,163 억,,2227073,N,N,105,N,00,N
+20250513,110840,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8440,-10,5,-0.12,754122400,88566,70.79,8480,8690,8390,10980,5920,8450,8514.81,6.88,0,-15442,8870,8660,8400,8190,7930,8765,8295,164,2530,500,6080,10,1,32365678,2732,14.94,2.51,12,0.27,565.00,3363.00,9520,20250416,-11.34,5290,20240805,59.55,9520,-11.34,20250416,7020,20.23,20250331,9520,-11.34,20250416,5290,59.55,20240805,1.94,Y,179290,500,163 억,,2227073,N,N,105,N,00,N
+20250513,100841,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8460,10,2,0.12,559026800,65456,52.32,8480,8690,8390,10980,5920,8450,8540.50,6.88,0,-16132,8870,8660,8400,8190,7930,8765,8295,164,2530,500,6080,10,1,32365678,2738,14.97,2.52,12,0.20,565.00,3363.00,9520,20250416,-11.13,5290,20240805,59.92,9520,-11.13,20250416,7020,20.51,20250331,9520,-11.13,20250416,5290,59.92,20240805,1.94,Y,179290,500,163 억,,2227073,N,N,105,N,00,N
+20250513,090844,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8410,-40,5,-0.47,20629620,2445,1.95,8480,8480,8410,10980,5920,8450,8437.47,6.88,0,-1311,8870,8660,8400,8190,7930,8765,8295,164,2530,500,6080,10,1,32365678,2722,14.88,2.50,12,0.01,565.00,3363.00,9520,20250416,-11.66,5290,20240805,58.98,9520,-11.66,20250416,7020,19.80,20250331,9520,-11.66,20250416,5290,58.98,20240805,1.94,Y,179290,500,163 억,,2227073,N,N,105,N,00,N
 20250512,160823,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8450,190,2,2.30,1057111555,125113,8.52,8330,8610,8140,10730,5790,8260,8449.25,6.85,0,3870,8866,8562,8386,8082,7906,8475,7995,164,2470,500,5940,10,1,32365678,2735,14.96,2.51,12,0.39,565.00,3363.00,9520,20250416,-11.24,5290,20240805,59.74,9520,-11.24,20250416,7020,20.37,20250331,9520,-11.24,20250416,5290,59.74,20240805,1.93,Y,179290,500,163 억,,2218229,N,N,105,N,00,N
 20250512,150832,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8350,90,2,1.09,964756535,114182,7.77,8330,8610,8140,10730,5790,8260,8449.29,6.85,0,9972,8866,8562,8386,8082,7906,8475,7995,164,2470,500,5940,10,1,32365678,2703,14.78,2.48,12,0.35,565.00,3363.00,9520,20250416,-12.29,5290,20240805,57.84,9520,-12.29,20250416,7020,18.95,20250331,9520,-12.29,20250416,5290,57.84,20240805,1.93,Y,179290,500,163 억,,2218229,N,N,443,N,00,N
 20250512,140830,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8390,130,2,1.57,812728625,95951,6.53,8330,8610,8140,10730,5790,8260,8470.25,6.85,0,4335,8866,8562,8386,8082,7906,8475,7995,164,2470,500,5940,10,1,32365678,2715,14.85,2.49,12,0.30,565.00,3363.00,9520,20250416,-11.87,5290,20240805,58.60,9520,-11.87,20250416,7020,19.52,20250331,9520,-11.87,20250416,5290,58.60,20240805,1.93,Y,179290,500,163 억,,2218229,N,N,443,N,00,N
diff --git a/179530/price/prices-20250501.csv b/179530/price/prices-20250501.csv
index b984bb755fa2..23b71abecbbb 100644
--- a/179530/price/prices-20250501.csv
+++ b/179530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1767,10,2,0.57,105479651,59940,115.45,1800,1800,1745,2280,1230,1757,1759.75,3.54,0,12633,1857,1806,1753,1702,1649,1780,1676,57,523,500,1150,1,1,11359544,201,-2.03,3.34,12,0.53,-870.00,529.00,4675,20240926,-62.20,1351,20250321,30.79,2980,-40.70,20250206,1351,30.79,20250321,4675,-62.20,20240926,1351,30.79,20250321,0.72,Y,179530,500,56 억,,401668,N,N,0,N,00,N
+20250513,150837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1773,16,2,0.91,104322166,59285,114.19,1800,1800,1745,2280,1230,1757,1759.67,3.54,0,12861,1857,1806,1753,1702,1649,1780,1676,57,523,500,1150,1,1,11359544,201,-2.04,3.35,12,0.52,-870.00,529.00,4675,20240926,-62.07,1351,20250321,31.24,2980,-40.50,20250206,1351,31.24,20250321,4675,-62.07,20240926,1351,31.24,20250321,0.72,Y,179530,500,56 억,,401668,N,N,0,N,00,N
+20250513,140837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1790,33,2,1.88,95287013,54195,104.39,1800,1800,1745,2280,1230,1757,1758.23,3.54,0,11740,1857,1806,1753,1702,1649,1780,1676,57,523,500,1150,1,1,11359544,203,-2.06,3.38,12,0.48,-870.00,529.00,4675,20240926,-61.71,1351,20250321,32.49,2980,-39.93,20250206,1351,32.49,20250321,4675,-61.71,20240926,1351,32.49,20250321,0.72,Y,179530,500,56 억,,401668,N,N,0,N,00,N
+20250513,130839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1781,24,2,1.37,92778601,52786,101.67,1800,1800,1745,2280,1230,1757,1757.64,3.54,0,10785,1857,1806,1753,1702,1649,1780,1676,57,523,500,1150,1,1,11359544,202,-2.05,3.37,12,0.46,-870.00,529.00,4675,20240926,-61.90,1351,20250321,31.83,2980,-40.23,20250206,1351,31.83,20250321,4675,-61.90,20240926,1351,31.83,20250321,0.72,Y,179530,500,56 억,,401668,N,N,0,N,00,N
+20250513,120842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1758,1,2,0.06,65306828,37219,71.69,1800,1800,1745,2280,1230,1757,1754.66,3.54,0,7611,1857,1806,1753,1702,1649,1780,1676,57,523,500,1150,1,1,11359544,200,-2.02,3.32,12,0.33,-870.00,529.00,4675,20240926,-62.40,1351,20250321,30.13,2980,-41.01,20250206,1351,30.13,20250321,4675,-62.40,20240926,1351,30.13,20250321,0.72,Y,179530,500,56 억,,401668,N,N,0,N,00,N
+20250513,110840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1759,2,2,0.11,60633906,34563,66.57,1800,1800,1745,2280,1230,1757,1754.30,3.54,0,6093,1857,1806,1753,1702,1649,1780,1676,57,523,500,1150,1,1,11359544,200,-2.02,3.33,12,0.30,-870.00,529.00,4675,20240926,-62.37,1351,20250321,30.20,2980,-40.97,20250206,1351,30.20,20250321,4675,-62.37,20240926,1351,30.20,20250321,0.72,Y,179530,500,56 억,,401668,N,N,0,N,00,N
+20250513,100841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1750,-7,5,-0.40,25088764,14279,27.50,1800,1800,1745,2280,1230,1757,1757.04,3.54,0,5245,1857,1806,1753,1702,1649,1780,1676,57,523,500,1150,1,1,11359544,199,-2.01,3.31,12,0.13,-870.00,529.00,4675,20240926,-62.57,1351,20250321,29.53,2980,-41.28,20250206,1351,29.53,20250321,4675,-62.57,20240926,1351,29.53,20250321,0.72,Y,179530,500,56 억,,401668,N,N,0,N,00,N
+20250513,090844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1758,1,2,0.06,17977468,10221,19.69,1800,1800,1757,2280,1230,1757,1758.88,3.54,0,6197,1857,1806,1753,1702,1649,1780,1676,57,523,500,1150,1,1,11359544,200,-2.02,3.32,12,0.09,-870.00,529.00,4675,20240926,-62.40,1351,20250321,30.13,2980,-41.01,20250206,1351,30.13,20250321,4675,-62.40,20240926,1351,30.13,20250321,0.72,Y,179530,500,56 억,,401668,N,N,0,N,00,N
 20250512,160823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1757,-5,5,-0.28,90783276,51568,384.78,1779,1804,1700,2290,1234,1762,1760.46,3.60,0,-1178,1825,1793,1776,1744,1727,1785,1736,57,528,500,1160,1,1,11359544,200,-2.02,3.32,12,0.45,-870.00,529.00,4675,20240926,-62.42,1351,20250321,30.05,2980,-41.04,20250206,1351,30.05,20250321,4675,-62.42,20240926,1351,30.05,20250321,0.72,Y,179530,500,56 억,,408693,N,N,0,N,00,N
 20250512,150832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1766,4,2,0.23,86730924,49266,367.60,1779,1804,1700,2290,1234,1762,1760.46,3.60,0,-272,1825,1793,1776,1744,1727,1785,1736,57,528,500,1160,1,1,11359544,201,-2.03,3.34,12,0.43,-870.00,529.00,4675,20240926,-62.22,1351,20250321,30.72,2980,-40.74,20250206,1351,30.72,20250321,4675,-62.22,20240926,1351,30.72,20250321,0.72,Y,179530,500,56 억,,408693,N,N,0,N,00,N
 20250512,140831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1771,9,2,0.51,84001904,47724,356.10,1779,1804,1700,2290,1234,1762,1760.16,3.60,0,990,1825,1793,1776,1744,1727,1785,1736,57,528,500,1160,1,1,11359544,201,-2.04,3.35,12,0.42,-870.00,529.00,4675,20240926,-62.12,1351,20250321,31.09,2980,-40.57,20250206,1351,31.09,20250321,4675,-62.12,20240926,1351,31.09,20250321,0.72,Y,179530,500,56 억,,408693,N,N,0,N,00,N
diff --git a/179720/price/prices-20250501.csv b/179720/price/prices-20250501.csv
index ec72aee64227..06daa38a77a1 100644
--- a/179720/price/prices-20250501.csv
+++ b/179720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160826,57,100.00,KONEX,,,N,N,N,N, ,N,11990,50,2,0.42,11990,1,5.00,11990,11990,11990,13730,10150,11940,11990.00,0.00,0,0,13100,12520,11360,10780,9620,12810,11070,12,1790,500,7160,10,1,2387579,286,-7.62,31.72,12,0.00,-1573.00,378.00,15000,20241127,-20.07,6000,20240610,99.83,13490,-11.12,20250207,7990,50.06,20250326,15000,-20.07,20241127,6000,99.83,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
+20250513,150837,57,100.00,KONEX,,,N,N,N,N, ,N,11940,0,3,0.00,0,0,0.00,0,0,0,13730,10150,11940,0.00,0.00,0,0,13100,12520,11360,10780,9620,12810,11070,12,1790,500,7160,10,1,2387579,285,-7.59,31.59,12,0.00,-1573.00,378.00,15000,20241127,-20.40,6000,20240610,99.00,13490,-11.49,20250207,7990,49.44,20250326,15000,-20.40,20241127,6000,99.00,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
+20250513,140838,57,100.00,KONEX,,,N,N,N,N, ,N,11940,0,3,0.00,0,0,0.00,0,0,0,13730,10150,11940,0.00,0.00,0,0,13100,12520,11360,10780,9620,12810,11070,12,1790,500,7160,10,1,2387579,285,-7.59,31.59,12,0.00,-1573.00,378.00,15000,20241127,-20.40,6000,20240610,99.00,13490,-11.49,20250207,7990,49.44,20250326,15000,-20.40,20241127,6000,99.00,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
+20250513,130839,57,100.00,KONEX,,,N,N,N,N, ,N,11940,0,3,0.00,0,0,0.00,0,0,0,13730,10150,11940,0.00,0.00,0,0,13100,12520,11360,10780,9620,12810,11070,12,1790,500,7160,10,1,2387579,285,-7.59,31.59,12,0.00,-1573.00,378.00,15000,20241127,-20.40,6000,20240610,99.00,13490,-11.49,20250207,7990,49.44,20250326,15000,-20.40,20241127,6000,99.00,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
+20250513,120842,57,100.00,KONEX,,,N,N,N,N, ,N,11940,0,3,0.00,0,0,0.00,0,0,0,13730,10150,11940,0.00,0.00,0,0,13100,12520,11360,10780,9620,12810,11070,12,1790,500,7160,10,1,2387579,285,-7.59,31.59,12,0.00,-1573.00,378.00,15000,20241127,-20.40,6000,20240610,99.00,13490,-11.49,20250207,7990,49.44,20250326,15000,-20.40,20241127,6000,99.00,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
+20250513,110840,57,100.00,KONEX,,,N,N,N,N, ,N,11940,0,3,0.00,0,0,0.00,0,0,0,13730,10150,11940,0.00,0.00,0,0,13100,12520,11360,10780,9620,12810,11070,12,1790,500,7160,10,1,2387579,285,-7.59,31.59,12,0.00,-1573.00,378.00,15000,20241127,-20.40,6000,20240610,99.00,13490,-11.49,20250207,7990,49.44,20250326,15000,-20.40,20241127,6000,99.00,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
+20250513,100842,57,100.00,KONEX,,,N,N,N,N, ,N,11940,0,3,0.00,0,0,0.00,0,0,0,13730,10150,11940,0.00,0.00,0,0,13100,12520,11360,10780,9620,12810,11070,12,1790,500,7160,10,1,2387579,285,-7.59,31.59,12,0.00,-1573.00,378.00,15000,20241127,-20.40,6000,20240610,99.00,13490,-11.49,20250207,7990,49.44,20250326,15000,-20.40,20241127,6000,99.00,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
+20250513,090845,57,100.00,KONEX,,,N,N,N,N, ,N,11940,0,3,0.00,0,0,0.00,0,0,0,13730,10150,11940,0.00,0.00,0,0,13100,12520,11360,10780,9620,12810,11070,12,1790,500,7160,10,1,2387579,285,-7.59,31.59,12,0.00,-1573.00,378.00,15000,20241127,-20.40,6000,20240610,99.00,13490,-11.49,20250207,7990,49.44,20250326,15000,-20.40,20241127,6000,99.00,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
 20250512,160823,57,100.00,KONEX,,,N,N,N,N, ,N,11940,-50,5,-0.42,209390,20,0.00,11000,11940,10200,13780,10200,11990,10469.50,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,285,-7.59,31.59,12,0.00,-1573.00,378.00,15000,20241127,-20.40,6000,20240610,99.00,13490,-11.49,20250207,7990,49.44,20250326,15000,-20.40,20241127,6000,99.00,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
 20250512,150833,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-490,5,-4.09,197450,19,0.00,11000,11500,10200,13780,10200,11990,10392.11,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,275,-7.31,30.42,12,0.00,-1573.00,378.00,15000,20241127,-23.33,6000,20240610,91.67,13490,-14.75,20250207,7990,43.93,20250326,15000,-23.33,20241127,6000,91.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
 20250512,140831,57,100.00,KONEX,,,N,N,N,N, ,N,10200,-1790,4,-14.93,164350,16,0.00,11000,11000,10200,13780,10200,11990,10271.88,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,244,-6.48,26.98,12,0.00,-1573.00,378.00,15000,20241127,-32.00,6000,20240610,70.00,13490,-24.39,20250207,7990,27.66,20250326,15000,-32.00,20241127,6000,70.00,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
diff --git a/179900/price/prices-20250501.csv b/179900/price/prices-20250501.csv
index e85588eb9783..da06199df4a0 100644
--- a/179900/price/prices-20250501.csv
+++ b/179900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160827,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22750,1150,2,5.32,3260927300,144378,154.11,22300,23000,21850,28050,15150,21600,22586.04,3.65,0,42457,22800,22200,21250,20650,19700,22500,20950,90,6450,500,15550,50,1,17952629,4084,-18.42,5.39,12,0.80,-1235.00,4224.00,39950,20240523,-43.05,17520,20250409,29.85,28400,-19.89,20250102,17520,29.85,20250409,39950,-43.05,20240523,17520,29.85,20250409,0.01,Y,179900,500,89 억,,655760,N,N,2480,N,00,N
+20250513,150837,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22600,1000,2,4.63,3200472150,141714,151.26,22300,23000,21850,28050,15150,21600,22584.02,3.65,0,41986,22800,22200,21250,20650,19700,22500,20950,90,6450,500,15550,50,1,17952629,4057,-18.30,5.35,12,0.79,-1235.00,4224.00,39950,20240523,-43.43,17520,20250409,29.00,28400,-20.42,20250102,17520,29.00,20250409,39950,-43.43,20240523,17520,29.00,20250409,0.01,Y,179900,500,89 억,,655760,N,N,3066,N,00,N
+20250513,140838,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22600,1000,2,4.63,2960392475,131111,139.95,22300,23000,21850,28050,15150,21600,22579.28,3.65,0,37649,22800,22200,21250,20650,19700,22500,20950,90,6450,500,15550,50,1,17952629,4057,-18.30,5.35,12,0.73,-1235.00,4224.00,39950,20240523,-43.43,17520,20250409,29.00,28400,-20.42,20250102,17520,29.00,20250409,39950,-43.43,20240523,17520,29.00,20250409,0.01,Y,179900,500,89 억,,655760,N,N,3066,N,00,N
+20250513,130839,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22700,1100,2,5.09,2798468250,123952,132.30,22300,23000,21850,28050,15150,21600,22577.03,3.65,0,35654,22800,22200,21250,20650,19700,22500,20950,90,6450,500,15550,50,1,17952629,4075,-18.38,5.37,12,0.69,-1235.00,4224.00,39950,20240523,-43.18,17520,20250409,29.57,28400,-20.07,20250102,17520,29.57,20250409,39950,-43.18,20240523,17520,29.57,20250409,0.01,Y,179900,500,89 억,,655760,N,N,3066,N,00,N
+20250513,120843,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22550,950,2,4.40,2379179050,105372,112.47,22300,23000,21850,28050,15150,21600,22578.85,3.65,0,24950,22800,22200,21250,20650,19700,22500,20950,90,6450,500,15550,50,1,17952629,4048,-18.26,5.34,12,0.59,-1235.00,4224.00,39950,20240523,-43.55,17520,20250409,28.71,28400,-20.60,20250102,17520,28.71,20250409,39950,-43.55,20240523,17520,28.71,20250409,0.01,Y,179900,500,89 억,,655760,N,N,3066,N,00,N
+20250513,110840,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22700,1100,2,5.09,1846142725,81874,87.39,22300,23000,21850,28050,15150,21600,22548.58,3.65,0,12743,22800,22200,21250,20650,19700,22500,20950,90,6450,500,15550,50,1,17952629,4075,-18.38,5.37,12,0.46,-1235.00,4224.00,39950,20240523,-43.18,17520,20250409,29.57,28400,-20.07,20250102,17520,29.57,20250409,39950,-43.18,20240523,17520,29.57,20250409,0.01,Y,179900,500,89 억,,655760,N,N,3066,N,00,N
+20250513,100842,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22650,1050,2,4.86,1075469550,47981,51.21,22300,22850,21850,28050,15150,21600,22414.49,3.65,0,10041,22800,22200,21250,20650,19700,22500,20950,90,6450,500,15550,50,1,17952629,4066,-18.34,5.36,12,0.27,-1235.00,4224.00,39950,20240523,-43.30,17520,20250409,29.28,28400,-20.25,20250102,17520,29.28,20250409,39950,-43.30,20240523,17520,29.28,20250409,0.01,Y,179900,500,89 억,,655760,N,N,3066,N,00,N
+20250513,090845,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22150,550,2,2.55,199570750,9054,9.66,22300,22300,21850,28050,15150,21600,22042.27,3.65,0,-1332,22800,22200,21250,20650,19700,22500,20950,90,6450,500,15550,50,1,17952629,3977,-17.94,5.24,12,0.05,-1235.00,4224.00,39950,20240523,-44.56,17520,20250409,26.43,28400,-22.01,20250102,17520,26.43,20250409,39950,-44.56,20240523,17520,26.43,20250409,0.01,Y,179900,500,89 억,,655760,N,N,3066,N,00,N
 20250512,160824,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21600,900,2,4.35,1995852350,93687,165.40,20850,21850,20300,26900,14500,20700,21303.41,3.58,0,9533,21420,21060,20440,20080,19460,21240,20260,90,6200,500,14900,50,1,17952629,3878,-17.49,5.11,12,0.52,-1235.00,4224.00,39950,20240523,-45.93,17520,20250409,23.29,28400,-23.94,20250102,17520,23.29,20250409,39950,-45.93,20240523,17520,23.29,20250409,0.01,Y,179900,500,89 억,,642214,N,N,3066,N,00,N
 20250512,150833,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21450,750,2,3.62,1958873000,91969,162.37,20850,21850,20300,26900,14500,20700,21299.27,3.58,0,10174,21420,21060,20440,20080,19460,21240,20260,90,6200,500,14900,50,1,17952629,3851,-17.37,5.08,12,0.51,-1235.00,4224.00,39950,20240523,-46.31,17520,20250409,22.43,28400,-24.47,20250102,17520,22.43,20250409,39950,-46.31,20240523,17520,22.43,20250409,0.01,Y,179900,500,89 억,,642214,N,N,3389,N,00,N
 20250512,140831,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21450,750,2,3.62,1826867450,85818,151.51,20850,21850,20300,26900,14500,20700,21287.70,3.58,0,12817,21420,21060,20440,20080,19460,21240,20260,90,6200,500,14900,50,1,17952629,3851,-17.37,5.08,12,0.48,-1235.00,4224.00,39950,20240523,-46.31,17520,20250409,22.43,28400,-24.47,20250102,17520,22.43,20250409,39950,-46.31,20240523,17520,22.43,20250409,0.01,Y,179900,500,89 억,,642214,N,N,3389,N,00,N
diff --git a/180060/price/prices-20250501.csv b/180060/price/prices-20250501.csv
index a3beee12f21f..684e4fc301b1 100644
--- a/180060/price/prices-20250501.csv
+++ b/180060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160827,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-70,5,-1.21,2792830,487,48700.00,5790,5790,5720,6650,4930,5790,5734.76,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,47,860,500,3700,10,1,9347666,535,7.39,0.64,12,0.01,774.00,8895.00,12000,20240617,-52.33,4800,20250421,19.17,7200,-20.56,20250123,4800,19.17,20250421,12000,-52.33,20240617,4800,19.17,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N
+20250513,150837,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-70,5,-1.21,2792830,487,48700.00,5790,5790,5720,6650,4930,5790,5734.76,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,47,860,500,3700,10,1,9347666,535,7.39,0.64,12,0.01,774.00,8895.00,12000,20240617,-52.33,4800,20250421,19.17,7200,-20.56,20250123,4800,19.17,20250421,12000,-52.33,20240617,4800,19.17,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N
+20250513,140838,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-70,5,-1.21,2792830,487,48700.00,5790,5790,5720,6650,4930,5790,5734.76,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,47,860,500,3700,10,1,9347666,535,7.39,0.64,12,0.01,774.00,8895.00,12000,20240617,-52.33,4800,20250421,19.17,7200,-20.56,20250123,4800,19.17,20250421,12000,-52.33,20240617,4800,19.17,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N
+20250513,130840,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-70,5,-1.21,2792830,487,48700.00,5790,5790,5720,6650,4930,5790,5734.76,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,47,860,500,3700,10,1,9347666,535,7.39,0.64,12,0.01,774.00,8895.00,12000,20240617,-52.33,4800,20250421,19.17,7200,-20.56,20250123,4800,19.17,20250421,12000,-52.33,20240617,4800,19.17,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N
+20250513,120843,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-70,5,-1.21,2792830,487,48700.00,5790,5790,5720,6650,4930,5790,5734.76,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,47,860,500,3700,10,1,9347666,535,7.39,0.64,12,0.01,774.00,8895.00,12000,20240617,-52.33,4800,20250421,19.17,7200,-20.56,20250123,4800,19.17,20250421,12000,-52.33,20240617,4800,19.17,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N
+20250513,110841,57,100.00,KONEX,,,N,N,N,N, ,N,5750,-40,5,-0.69,449350,78,7800.00,5790,5790,5740,6650,4930,5790,5760.90,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,47,860,500,3700,10,1,9347666,537,7.43,0.65,12,0.00,774.00,8895.00,12000,20240617,-52.08,4800,20250421,19.79,7200,-20.14,20250123,4800,19.79,20250421,12000,-52.08,20240617,4800,19.79,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N
+20250513,100842,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,127380,22,2200.00,5790,5790,5790,6650,4930,5790,5790.00,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,47,860,500,3700,10,1,9347666,541,7.48,0.65,12,0.00,774.00,8895.00,12000,20240617,-51.75,4800,20250421,20.62,7200,-19.58,20250123,4800,20.62,20250421,12000,-51.75,20240617,4800,20.62,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N
+20250513,090845,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,0,0,0.00,0,0,0,6650,4930,5790,0.00,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,47,860,500,3700,10,1,9347666,541,7.48,0.65,12,0.00,774.00,8895.00,12000,20240617,-51.75,4800,20250421,20.62,7200,-19.58,20250123,4800,20.62,20250421,12000,-51.75,20240617,4800,20.62,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N
 20250512,160824,57,100.00,KONEX,,,N,N,N,N, ,N,5790,130,2,2.30,5790,1,0.23,5790,5790,5790,6500,4820,5660,5790.00,0.00,0,0,5960,5810,5650,5500,5340,5730,5420,47,840,500,3620,10,1,9347666,541,7.48,0.65,12,0.00,774.00,8895.00,12000,20240617,-51.75,4800,20250421,20.62,7200,-19.58,20250123,4800,20.62,20250421,12000,-51.75,20240617,4800,20.62,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N
 20250512,150833,57,100.00,KONEX,,,N,N,N,N, ,N,5790,130,2,2.30,5790,1,0.23,5790,5790,5790,6500,4820,5660,5790.00,0.00,0,0,5960,5810,5650,5500,5340,5730,5420,47,840,500,3620,10,1,9347666,541,7.48,0.65,12,0.00,774.00,8895.00,12000,20240617,-51.75,4800,20250421,20.62,7200,-19.58,20250123,4800,20.62,20250421,12000,-51.75,20240617,4800,20.62,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N
 20250512,140831,57,100.00,KONEX,,,N,N,N,N, ,N,5790,130,2,2.30,5790,1,0.23,5790,5790,5790,6500,4820,5660,5790.00,0.00,0,0,5960,5810,5650,5500,5340,5730,5420,47,840,500,3620,10,1,9347666,541,7.48,0.65,12,0.00,774.00,8895.00,12000,20240617,-51.75,4800,20250421,20.62,7200,-19.58,20250123,4800,20.62,20250421,12000,-51.75,20240617,4800,20.62,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N
diff --git a/180400/price/prices-20250501.csv b/180400/price/prices-20250501.csv
index 084bb45c48c1..75e91ef7fb90 100644
--- a/180400/price/prices-20250501.csv
+++ b/180400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160827,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2050,-5,5,-0.24,681383112,333785,54.80,2115,2115,1998,2670,1440,2055,2041.38,9.92,0,33217,2485,2270,2160,1945,1835,2215,1890,246,615,500,0,5,1,49219432,1009,-1.70,7.22,12,0.68,-1209.00,284.00,4785,20240807,-57.16,1309,20250214,56.61,2375,-13.68,20250512,1309,56.61,20250214,4785,-57.16,20240807,1309,56.61,20250214,0.61,Y,180400,500,246 억,,4882045,N,N,7196,N,00,N
+20250513,150838,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2070,15,2,0.73,664143012,325369,53.42,2115,2115,1998,2670,1440,2055,2041.20,9.92,0,32769,2485,2270,2160,1945,1835,2215,1890,246,615,500,0,5,1,49219432,1019,-1.71,7.29,12,0.66,-1209.00,284.00,4785,20240807,-56.74,1309,20250214,58.14,2375,-12.84,20250512,1309,58.14,20250214,4785,-56.74,20240807,1309,58.14,20250214,0.61,Y,180400,500,246 억,,4882045,N,N,13798,N,00,N
+20250513,140838,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,25,2,1.22,614072852,301090,49.43,2115,2115,1998,2670,1440,2055,2039.50,9.92,0,34903,2485,2270,2160,1945,1835,2215,1890,246,615,500,0,5,1,49219432,1024,-1.72,7.32,12,0.61,-1209.00,284.00,4785,20240807,-56.53,1309,20250214,58.90,2375,-12.42,20250512,1309,58.90,20250214,4785,-56.53,20240807,1309,58.90,20250214,0.61,Y,180400,500,246 억,,4882045,N,N,13798,N,00,N
+20250513,130840,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,25,2,1.22,549729958,270208,44.36,2115,2115,1998,2670,1440,2055,2034.47,9.92,0,41881,2485,2270,2160,1945,1835,2215,1890,246,615,500,0,5,1,49219432,1024,-1.72,7.32,12,0.55,-1209.00,284.00,4785,20240807,-56.53,1309,20250214,58.90,2375,-12.42,20250512,1309,58.90,20250214,4785,-56.53,20240807,1309,58.90,20250214,0.61,Y,180400,500,246 억,,4882045,N,N,13798,N,00,N
+20250513,120843,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2030,-25,5,-1.22,501332330,246801,40.52,2115,2115,1998,2670,1440,2055,2031.32,9.92,0,50036,2485,2270,2160,1945,1835,2215,1890,246,615,500,0,5,1,49219432,999,-1.68,7.15,12,0.50,-1209.00,284.00,4785,20240807,-57.58,1309,20250214,55.08,2375,-14.53,20250512,1309,55.08,20250214,4785,-57.58,20240807,1309,55.08,20250214,0.61,Y,180400,500,246 억,,4882045,N,N,13798,N,00,N
+20250513,110841,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2000,-55,5,-2.68,324117590,158589,26.04,2115,2115,2000,2670,1440,2055,2043.76,9.92,0,4933,2485,2270,2160,1945,1835,2215,1890,246,615,500,0,5,1,49219432,984,-1.65,7.04,12,0.32,-1209.00,284.00,4785,20240807,-58.20,1309,20250214,52.79,2375,-15.79,20250512,1309,52.79,20250214,4785,-58.20,20240807,1309,52.79,20250214,0.61,Y,180400,500,246 억,,4882045,N,N,13798,N,00,N
+20250513,100842,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2070,15,2,0.73,137818940,66876,10.98,2115,2115,2040,2670,1440,2055,2060.81,9.92,0,4855,2485,2270,2160,1945,1835,2215,1890,246,615,500,0,5,1,49219432,1019,-1.71,7.29,12,0.14,-1209.00,284.00,4785,20240807,-56.74,1309,20250214,58.14,2375,-12.84,20250512,1309,58.14,20250214,4785,-56.74,20240807,1309,58.14,20250214,0.61,Y,180400,500,246 억,,4882045,N,N,13798,N,00,N
+20250513,090845,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2085,30,2,1.46,20726480,9949,1.63,2115,2115,2075,2670,1440,2055,2083.27,9.92,0,-2454,2485,2270,2160,1945,1835,2215,1890,246,615,500,0,5,1,49219432,1026,-1.72,7.34,12,0.02,-1209.00,284.00,4785,20240807,-56.43,1309,20250214,59.28,2375,-12.21,20250512,1309,59.28,20250214,4785,-56.43,20240807,1309,59.28,20250214,0.61,Y,180400,500,246 억,,4882045,N,N,13798,N,00,N
 20250512,160824,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2055,-185,5,-8.26,1290271341,601571,192.67,2370,2375,2050,2910,1570,2240,2144.84,10.30,0,-188792,2346,2292,2241,2187,2136,2267,2162,246,670,500,0,5,1,49219432,1011,-1.70,7.24,12,1.22,-1209.00,284.00,4785,20240807,-57.05,1309,20250214,56.99,2375,-13.47,20250512,1309,56.99,20250214,4785,-57.05,20240807,1309,56.99,20250214,0.62,Y,180400,500,246 억,,5068511,N,N,13798,N,00,N
 20250512,150833,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2090,-150,5,-6.70,1187324941,551747,176.71,2370,2375,2050,2910,1570,2240,2151.94,10.30,0,-184152,2346,2292,2241,2187,2136,2267,2162,246,670,500,0,5,1,49219432,1029,-1.73,7.36,12,1.12,-1209.00,284.00,4785,20240807,-56.32,1309,20250214,59.66,2375,-12.00,20250512,1309,59.66,20250214,4785,-56.32,20240807,1309,59.66,20250214,0.62,Y,180400,500,246 억,,5068511,N,N,18746,N,00,N
 20250512,140832,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,-130,5,-5.80,880673311,404708,129.62,2370,2375,2075,2910,1570,2240,2176.07,10.30,0,-126156,2346,2292,2241,2187,2136,2267,2162,246,670,500,0,5,1,49219432,1039,-1.75,7.43,12,0.82,-1209.00,284.00,4785,20240807,-55.90,1309,20250214,61.19,2375,-11.16,20250512,1309,61.19,20250214,4785,-55.90,20240807,1309,61.19,20250214,0.62,Y,180400,500,246 억,,5068511,N,N,18746,N,00,N
diff --git a/180640/price/prices-20250501.csv b/180640/price/prices-20250501.csv
index 5e7c49c386ca..477ffd777a13 100644
--- a/180640/price/prices-20250501.csv
+++ b/180640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160827,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,115900,26700,1,29.93,81297438900,730295,1512.09,115900,115900,103100,115900,62500,89200,111307.41,21.78,0,-59044,91733,90466,88033,86766,84333,91100,87400,1669,26700,2500,66000,100,1,66762279,77377,15.69,2.43,12,1.09,7385.00,47680.00,115900,20250513,0.00,56700,20240529,104.41,115900,0.00,20250513,71100,63.01,20250102,115900,0.00,20250513,56700,104.41,20240529,0.02,Y,180640,2500,1669 억,,14539149,N,N,55848,N,00,N
+20250513,150838,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,115900,26700,1,29.93,80747145700,725547,1502.26,115900,115900,103100,115900,62500,89200,111291.41,21.78,0,-59253,91733,90466,88033,86766,84333,91100,87400,1669,26700,2500,66000,100,1,66762279,77377,15.69,2.43,12,1.09,7385.00,47680.00,115900,20250513,0.00,56700,20240529,104.41,115900,0.00,20250513,71100,63.01,20250102,115900,0.00,20250513,56700,104.41,20240529,0.02,Y,180640,2500,1669 억,,14539149,N,N,5281,N,00,N
+20250513,140839,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,114300,25100,2,28.14,74550557000,671777,1390.93,115900,115900,103100,115900,62500,89200,110975.16,21.78,0,-58759,91733,90466,88033,86766,84333,91100,87400,1669,26700,2500,66000,100,1,66762279,76309,15.48,2.40,12,1.01,7385.00,47680.00,115900,20250513,-1.38,56700,20240529,101.59,115900,-1.38,20250513,71100,60.76,20250102,115900,-1.38,20250513,56700,101.59,20240529,0.02,Y,180640,2500,1669 억,,14539149,N,N,5281,N,00,N
+20250513,130840,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,110500,21300,2,23.88,59446886000,539070,1116.16,115900,115900,103100,115900,62500,89200,110276.75,21.78,0,-50866,91733,90466,88033,86766,84333,91100,87400,1669,26700,2500,66000,100,1,66762279,73772,14.96,2.32,12,0.81,7385.00,47680.00,115900,20250513,-4.66,56700,20240529,94.89,115900,-4.66,20250513,71100,55.41,20250102,115900,-4.66,20250513,56700,94.89,20240529,0.02,Y,180640,2500,1669 억,,14539149,N,N,5281,N,00,N
+20250513,120844,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,112000,22800,2,25.56,54694289050,495764,1026.49,115900,115900,103100,115900,62500,89200,110323.24,21.78,0,-44103,91733,90466,88033,86766,84333,91100,87400,1669,26700,2500,66000,100,1,66762279,74774,15.17,2.35,12,0.74,7385.00,47680.00,115900,20250513,-3.36,56700,20240529,97.53,115900,-3.36,20250513,71100,57.52,20250102,115900,-3.36,20250513,56700,97.53,20240529,0.02,Y,180640,2500,1669 억,,14539149,N,N,5281,N,00,N
+20250513,110841,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,110700,21500,2,24.10,47747333800,433500,897.57,115900,115900,103100,115900,62500,89200,110143.79,21.78,0,-44711,91733,90466,88033,86766,84333,91100,87400,1669,26700,2500,66000,100,1,66762279,73906,14.99,2.32,12,0.65,7385.00,47680.00,115900,20250513,-4.49,56700,20240529,95.24,115900,-4.49,20250513,71100,55.70,20250102,115900,-4.49,20250513,56700,95.24,20240529,0.02,Y,180640,2500,1669 억,,14539149,N,N,5281,N,00,N
+20250513,100843,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,111800,22600,2,25.34,14361529500,123953,256.65,115900,115900,111800,115900,62500,89200,115862.70,21.78,0,-8421,91733,90466,88033,86766,84333,91100,87400,1669,26700,2500,66000,100,1,66762279,74640,15.14,2.34,12,0.19,7385.00,47680.00,115900,20250513,-3.54,56700,20240529,97.18,115900,-3.54,20250513,71100,57.24,20250102,115900,-3.54,20250513,56700,97.18,20240529,0.02,Y,180640,2500,1669 억,,14539149,Y,N,5281,N,00,N
+20250513,090846,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,115900,26700,1,29.93,3046547400,26286,54.43,115900,115900,115900,115900,62500,89200,115900.00,21.78,0,-1169,91733,90466,88033,86766,84333,91100,87400,1669,26700,2500,66000,100,1,66762279,77377,15.69,2.43,12,0.04,7385.00,47680.00,115900,20250513,0.00,56700,20240529,104.41,115900,0.00,20250513,71100,63.01,20250102,115900,0.00,20250513,56700,104.41,20240529,0.02,Y,180640,2500,1669 억,,14539149,N,N,5281,N,00,N
 20250512,160824,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,89200,4700,2,5.56,4254543950,48297,161.65,85600,89300,85600,109800,59200,84500,88090.44,21.80,0,-16640,88433,86466,85233,83266,82033,86100,82900,1669,25300,2500,62530,100,1,66762279,59552,12.08,1.87,12,0.07,7385.00,47680.00,94900,20241017,-6.01,56700,20240529,57.32,89300,-0.11,20250512,71100,25.46,20250102,94900,-6.01,20241017,56700,57.32,20240529,0.02,Y,180640,2500,1669 억,,14551288,N,N,5276,N,00,N
 20250512,150834,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,88700,4200,2,4.97,3670270450,41738,139.69,85600,89300,85600,109800,59200,84500,87935.94,21.80,0,-15383,88433,86466,85233,83266,82033,86100,82900,1669,25300,2500,62530,100,1,66762279,59218,12.01,1.86,12,0.06,7385.00,47680.00,94900,20241017,-6.53,56700,20240529,56.44,89300,-0.67,20250512,71100,24.75,20250102,94900,-6.53,20241017,56700,56.44,20240529,0.02,Y,180640,2500,1669 억,,14551288,N,N,7458,N,00,N
 20250512,140832,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,88300,3800,2,4.50,1947232300,22340,74.77,85600,88400,85600,109800,59200,84500,87163.49,21.80,0,-4239,88433,86466,85233,83266,82033,86100,82900,1669,25300,2500,62530,100,1,66762279,58951,11.96,1.85,12,0.03,7385.00,47680.00,94900,20241017,-6.95,56700,20240529,55.73,89000,-0.79,20250507,71100,24.19,20250102,94900,-6.95,20241017,56700,55.73,20240529,0.02,Y,180640,2500,1669 억,,14551288,N,N,7458,N,00,N
diff --git a/181710/price/prices-20250501.csv b/181710/price/prices-20250501.csv
index a410259b80c9..cb1669a58eec 100644
--- a/181710/price/prices-20250501.csv
+++ b/181710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160828,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20550,-2150,5,-9.47,5509912000,264418,584.34,22500,22500,20400,29500,15900,22700,20838.48,8.98,0,-46686,23066,22882,22516,22332,21966,22975,22425,188,6800,500,17250,50,1,33766123,6939,-5.26,0.46,12,0.78,-3904.00,44363.00,25550,20240509,-19.57,15510,20241114,32.50,22700,-9.47,20250512,17340,18.51,20250102,25050,-17.96,20240516,15510,32.50,20241114,0.63,Y,181710,500,187 억,,3033655,N,N,7581,N,00,N
+20250513,150838,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20450,-2250,5,-9.91,5412545900,259674,573.85,22500,22500,20400,29500,15900,22700,20843.62,8.98,0,-45263,23066,22882,22516,22332,21966,22975,22425,188,6800,500,17250,50,1,33766123,6905,-5.24,0.46,12,0.77,-3904.00,44363.00,25550,20240509,-19.96,15510,20241114,31.85,22700,-9.91,20250512,17340,17.94,20250102,25050,-18.36,20240516,15510,31.85,20241114,0.63,Y,181710,500,187 억,,3033655,N,N,6062,N,00,N
+20250513,140839,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20500,-2200,5,-9.69,4717671975,225794,498.98,22500,22500,20450,29500,15900,22700,20893.70,8.98,0,-41128,23066,22882,22516,22332,21966,22975,22425,188,6800,500,17250,50,1,33766123,6922,-5.25,0.46,12,0.67,-3904.00,44363.00,25550,20240509,-19.77,15510,20241114,32.17,22700,-9.69,20250512,17340,18.22,20250102,25050,-18.16,20240516,15510,32.17,20241114,0.63,Y,181710,500,187 억,,3033655,N,N,6062,N,00,N
+20250513,130840,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20550,-2150,5,-9.47,4233667325,202229,446.91,22500,22500,20450,29500,15900,22700,20935.02,8.98,0,-41851,23066,22882,22516,22332,21966,22975,22425,188,6800,500,17250,50,1,33766123,6939,-5.26,0.46,12,0.60,-3904.00,44363.00,25550,20240509,-19.57,15510,20241114,32.50,22700,-9.47,20250512,17340,18.51,20250102,25050,-17.96,20240516,15510,32.50,20241114,0.63,Y,181710,500,187 억,,3033655,N,N,6062,N,00,N
+20250513,120844,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20600,-2100,5,-9.25,3673711025,175019,386.77,22500,22500,20450,29500,15900,22700,20990.36,8.98,0,-43588,23066,22882,22516,22332,21966,22975,22425,188,6800,500,17250,50,1,33766123,6956,-5.28,0.46,12,0.52,-3904.00,44363.00,25550,20240509,-19.37,15510,20241114,32.82,22700,-9.25,20250512,17340,18.80,20250102,25050,-17.76,20240516,15510,32.82,20241114,0.63,Y,181710,500,187 억,,3033655,N,N,6062,N,00,N
+20250513,110841,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20600,-2100,5,-9.25,3045946450,144445,319.21,22500,22500,20500,29500,15900,22700,21087.24,8.98,0,-40161,23066,22882,22516,22332,21966,22975,22425,188,6800,500,17250,50,1,33766123,6956,-5.28,0.46,12,0.43,-3904.00,44363.00,25550,20240509,-19.37,15510,20241114,32.82,22700,-9.25,20250512,17340,18.80,20250102,25050,-17.76,20240516,15510,32.82,20241114,0.63,Y,181710,500,187 억,,3033655,N,N,6062,N,00,N
+20250513,100843,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21050,-1650,5,-7.27,1373380625,63947,141.32,22500,22500,20950,29500,15900,22700,21476.86,8.98,0,-27984,23066,22882,22516,22332,21966,22975,22425,188,6800,500,17250,50,1,33766123,7108,-5.39,0.47,12,0.19,-3904.00,44363.00,25550,20240509,-17.61,15510,20241114,35.72,22700,-7.27,20250512,17340,21.40,20250102,25050,-15.97,20240516,15510,35.72,20241114,0.63,Y,181710,500,187 억,,3033655,N,N,6062,N,00,N
+20250513,090846,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21700,-1000,5,-4.41,213348450,9708,21.45,22500,22500,21600,29500,15900,22700,21976.56,8.98,0,-1879,23066,22882,22516,22332,21966,22975,22425,188,6800,500,17250,50,1,33766123,7327,-5.56,0.49,12,0.03,-3904.00,44363.00,25550,20240509,-15.07,15510,20241114,39.91,22700,-4.41,20250512,17340,25.14,20250102,25050,-13.37,20240516,15510,39.91,20241114,0.63,Y,181710,500,187 억,,3033655,N,N,6062,N,00,N
 20250512,160825,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22700,250,2,1.11,1019254900,45251,60.23,22400,22700,22150,29150,15750,22450,22524.47,8.99,0,-1717,22750,22600,22300,22150,21850,22675,22225,188,6700,500,17060,50,1,33766123,7665,-5.81,0.51,12,0.13,-3904.00,44363.00,25550,20240509,-11.15,15510,20241114,46.36,22700,0.00,20250512,17340,30.91,20250102,25050,-9.38,20240516,15510,46.36,20241114,0.64,Y,181710,500,187 억,,3035239,N,N,6062,N,00,N
 20250512,150834,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22550,100,2,0.45,943896600,41926,55.81,22400,22700,22150,29150,15750,22450,22513.40,8.99,0,-1850,22750,22600,22300,22150,21850,22675,22225,188,6700,500,17060,50,1,33766123,7614,-5.78,0.51,12,0.12,-3904.00,44363.00,25550,20240509,-11.74,15510,20241114,45.39,22700,-0.66,20250512,17340,30.05,20250102,25050,-9.98,20240516,15510,45.39,20241114,0.64,Y,181710,500,187 억,,3035239,N,N,6534,N,00,N
 20250512,140832,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22600,150,2,0.67,628973700,28009,37.28,22400,22600,22150,29150,15750,22450,22456.13,8.99,0,2420,22750,22600,22300,22150,21850,22675,22225,188,6700,500,17060,50,1,33766123,7631,-5.79,0.51,12,0.08,-3904.00,44363.00,25550,20240509,-11.55,15510,20241114,45.71,22600,0.00,20250430,17340,30.33,20250102,25050,-9.78,20240516,15510,45.71,20241114,0.64,Y,181710,500,187 억,,3035239,N,N,6534,N,00,N
diff --git a/182360/price/prices-20250501.csv b/182360/price/prices-20250501.csv
index 75d4a3be2f8a..a3689ecd1df4 100644
--- a/182360/price/prices-20250501.csv
+++ b/182360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160828,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,18690,90,2,0.48,1286063510,69218,29.47,18590,18700,18410,24150,13020,18600,18579.90,6.47,0,-2537,20406,19502,18616,17712,16826,19060,17270,75,5550,500,13390,10,1,15002490,2804,16.48,1.64,12,0.46,1134.00,11404.00,20750,20250502,-9.93,10940,20240805,70.84,20750,-9.93,20250502,13370,39.79,20250203,20750,-9.93,20250502,10940,70.84,20240805,5.85,Y,182360,500,75 억,,970226,N,N,1184,N,00,N
+20250513,150839,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,18650,50,2,0.27,1207190430,64996,27.67,18590,18700,18410,24150,13020,18600,18573.30,6.47,0,-1993,20406,19502,18616,17712,16826,19060,17270,75,5550,500,13390,10,1,15002490,2798,16.45,1.64,12,0.43,1134.00,11404.00,20750,20250502,-10.12,10940,20240805,70.48,20750,-10.12,20250502,13370,39.49,20250203,20750,-10.12,20250502,10940,70.48,20240805,5.85,Y,182360,500,75 억,,970226,N,N,7587,N,00,N
+20250513,140839,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,18540,-60,5,-0.32,925979340,49892,21.24,18590,18700,18410,24150,13020,18600,18559.68,6.47,0,-4013,20406,19502,18616,17712,16826,19060,17270,75,5550,500,13390,10,1,15002490,2781,16.35,1.63,12,0.33,1134.00,11404.00,20750,20250502,-10.65,10940,20240805,69.47,20750,-10.65,20250502,13370,38.67,20250203,20750,-10.65,20250502,10940,69.47,20240805,5.85,Y,182360,500,75 억,,970226,N,N,7587,N,00,N
+20250513,130841,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,18580,-20,5,-0.11,795764565,42865,18.25,18590,18700,18410,24150,13020,18600,18564.44,6.47,0,-4088,20406,19502,18616,17712,16826,19060,17270,75,5550,500,13390,10,1,15002490,2787,16.38,1.63,12,0.29,1134.00,11404.00,20750,20250502,-10.46,10940,20240805,69.84,20750,-10.46,20250502,13370,38.97,20250203,20750,-10.46,20250502,10940,69.84,20240805,5.85,Y,182360,500,75 억,,970226,N,N,7587,N,00,N
+20250513,120844,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,18610,10,2,0.05,708923015,38199,16.26,18590,18700,18410,24150,13020,18600,18558.68,6.47,0,-4100,20406,19502,18616,17712,16826,19060,17270,75,5550,500,13390,10,1,15002490,2792,16.41,1.63,12,0.25,1134.00,11404.00,20750,20250502,-10.31,10940,20240805,70.11,20750,-10.31,20250502,13370,39.19,20250203,20750,-10.31,20250502,10940,70.11,20240805,5.85,Y,182360,500,75 억,,970226,N,N,7587,N,00,N
+20250513,110842,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,18550,-50,5,-0.27,559898315,30176,12.85,18590,18700,18410,24150,13020,18600,18554.42,6.47,0,-3329,20406,19502,18616,17712,16826,19060,17270,75,5550,500,13390,10,1,15002490,2783,16.36,1.63,12,0.20,1134.00,11404.00,20750,20250502,-10.60,10940,20240805,69.56,20750,-10.60,20250502,13370,38.74,20250203,20750,-10.60,20250502,10940,69.56,20240805,5.85,Y,182360,500,75 억,,970226,N,N,7587,N,00,N
+20250513,100843,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,18520,-80,5,-0.43,436216920,23507,10.01,18590,18700,18410,24150,13020,18600,18556.89,6.47,0,-438,20406,19502,18616,17712,16826,19060,17270,75,5550,500,13390,10,1,15002490,2778,16.33,1.62,12,0.16,1134.00,11404.00,20750,20250502,-10.75,10940,20240805,69.29,20750,-10.75,20250502,13370,38.52,20250203,20750,-10.75,20250502,10940,69.29,20240805,5.85,Y,182360,500,75 억,,970226,N,N,7587,N,00,N
+20250513,090846,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,18560,-40,5,-0.22,123612990,6688,2.85,18590,18600,18420,24150,13020,18600,18482.80,6.47,0,1271,20406,19502,18616,17712,16826,19060,17270,75,5550,500,13390,10,1,15002490,2784,16.37,1.63,12,0.04,1134.00,11404.00,20750,20250502,-10.55,10940,20240805,69.65,20750,-10.55,20250502,13370,38.82,20250203,20750,-10.55,20250502,10940,69.65,20240805,5.85,Y,182360,500,75 억,,970226,N,N,7587,N,00,N
 20250512,160825,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,18600,-1170,5,-5.92,4375533615,234900,158.73,19370,19520,17730,25700,13840,19770,18627.22,6.92,0,-53214,20396,20082,19596,19282,18796,20240,19440,75,5930,500,14230,10,1,15002490,2790,16.40,1.63,12,1.57,1134.00,11404.00,20750,20250502,-10.36,10940,20240805,70.02,20750,-10.36,20250502,13370,39.12,20250203,20750,-10.36,20250502,10940,70.02,20240805,5.96,Y,182360,500,75 억,,1037781,N,N,7587,N,00,N
 20250512,150834,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,18580,-1190,5,-6.02,4206607505,225807,152.59,19370,19520,17730,25700,13840,19770,18629.22,6.92,0,-50738,20396,20082,19596,19282,18796,20240,19440,75,5930,500,14230,10,1,15002490,2787,16.38,1.63,12,1.51,1134.00,11404.00,20750,20250502,-10.46,10940,20240805,69.84,20750,-10.46,20250502,13370,38.97,20250203,20750,-10.46,20250502,10940,69.84,20240805,5.96,Y,182360,500,75 억,,1037781,N,N,598,N,00,N
 20250512,140832,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,18730,-1040,5,-5.26,3823517875,205211,138.67,19370,19520,17730,25700,13840,19770,18632.13,6.92,0,-44680,20396,20082,19596,19282,18796,20240,19440,75,5930,500,14230,10,1,15002490,2810,16.52,1.64,12,1.37,1134.00,11404.00,20750,20250502,-9.73,10940,20240805,71.21,20750,-9.73,20250502,13370,40.09,20250203,20750,-9.73,20250502,10940,71.21,20240805,5.96,Y,182360,500,75 억,,1037781,N,N,598,N,00,N
diff --git a/182400/price/prices-20250501.csv b/182400/price/prices-20250501.csv
index 449eff391dfd..d51c5a15174e 100644
--- a/182400/price/prices-20250501.csv
+++ b/182400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160828,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240429,0.00,2020,20240429,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240513,2020,0.00,20240513,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N
+20250513,150839,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240429,0.00,2020,20240429,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240513,2020,0.00,20240513,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N
+20250513,140839,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240429,0.00,2020,20240429,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240513,2020,0.00,20240513,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N
+20250513,130841,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240429,0.00,2020,20240429,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240513,2020,0.00,20240513,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N
+20250513,120844,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240429,0.00,2020,20240429,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240513,2020,0.00,20240513,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N
+20250513,110842,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240429,0.00,2020,20240429,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240513,2020,0.00,20240513,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N
+20250513,100843,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240429,0.00,2020,20240429,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240513,2020,0.00,20240513,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N
+20250513,090846,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240429,0.00,2020,20240429,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240513,2020,0.00,20240513,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N
 20250512,160825,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240426,0.00,2020,20240426,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240513,2020,0.00,20240513,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N
 20250512,150834,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240426,0.00,2020,20240426,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240513,2020,0.00,20240513,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N
 20250512,140833,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240426,0.00,2020,20240426,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240513,2020,0.00,20240513,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N
diff --git a/183190/price/prices-20250501.csv b/183190/price/prices-20250501.csv
index 33754de77140..142577cee95d 100644
--- a/183190/price/prices-20250501.csv
+++ b/183190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160828,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11310,-40,5,-0.35,562067845,49546,65.51,11350,11410,11210,14750,7950,11350,11344.36,6.32,0,846,11596,11472,11236,11112,10876,11535,11175,195,3400,500,8390,10,1,37346770,4224,5.36,0.39,12,0.13,2112.00,29136.00,12240,20240605,-7.60,9370,20241209,20.70,11410,-0.88,20250513,9760,15.88,20250407,12240,-7.60,20240605,9370,20.70,20241209,0.22,Y,183190,500,194 억,,2361089,N,N,7854,N,00,N
+20250513,150839,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11340,-10,5,-0.09,557210875,49118,64.94,11350,11410,11210,14750,7950,11350,11344.33,6.32,0,794,11596,11472,11236,11112,10876,11535,11175,195,3400,500,8390,10,1,37346770,4235,5.37,0.39,12,0.13,2112.00,29136.00,12240,20240605,-7.35,9370,20241209,21.02,11410,-0.61,20250513,9760,16.19,20250407,12240,-7.35,20240605,9370,21.02,20241209,0.22,Y,183190,500,194 억,,2361089,N,N,6171,N,00,N
+20250513,140840,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11390,40,2,0.35,471588080,41596,55.00,11350,11410,11210,14750,7950,11350,11337.34,6.32,0,3739,11596,11472,11236,11112,10876,11535,11175,195,3400,500,8390,10,1,37346770,4254,5.39,0.39,12,0.11,2112.00,29136.00,12240,20240605,-6.94,9370,20241209,21.56,11410,-0.18,20250513,9760,16.70,20250407,12240,-6.94,20240605,9370,21.56,20241209,0.22,Y,183190,500,194 억,,2361089,N,N,6171,N,00,N
+20250513,130841,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11350,0,3,0.00,347165330,30646,40.52,11350,11390,11210,14750,7950,11350,11328.24,6.32,0,1270,11596,11472,11236,11112,10876,11535,11175,195,3400,500,8390,10,1,37346770,4239,5.37,0.39,12,0.08,2112.00,29136.00,12240,20240605,-7.27,9370,20241209,21.13,11390,-0.35,20250513,9760,16.29,20250407,12240,-7.27,20240605,9370,21.13,20241209,0.22,Y,183190,500,194 억,,2361089,N,N,6171,N,00,N
+20250513,120845,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11370,20,2,0.18,285946580,25261,33.40,11350,11390,11210,14750,7950,11350,11319.69,6.32,0,2938,11596,11472,11236,11112,10876,11535,11175,195,3400,500,8390,10,1,37346770,4246,5.38,0.39,12,0.07,2112.00,29136.00,12240,20240605,-7.11,9370,20241209,21.34,11390,-0.18,20250513,9760,16.50,20250407,12240,-7.11,20240605,9370,21.34,20241209,0.22,Y,183190,500,194 억,,2361089,N,N,6171,N,00,N
+20250513,110842,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11340,-10,5,-0.09,208868245,18475,24.43,11350,11350,11210,14750,7950,11350,11305.45,6.32,0,4163,11596,11472,11236,11112,10876,11535,11175,195,3400,500,8390,10,1,37346770,4235,5.37,0.39,12,0.05,2112.00,29136.00,12240,20240605,-7.35,9370,20241209,21.02,11360,-0.18,20250512,9760,16.19,20250407,12240,-7.35,20240605,9370,21.02,20241209,0.22,Y,183190,500,194 억,,2361089,N,N,6171,N,00,N
+20250513,100844,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11310,-40,5,-0.35,75712830,6704,8.86,11350,11350,11210,14750,7950,11350,11293.68,6.32,0,1383,11596,11472,11236,11112,10876,11535,11175,195,3400,500,8390,10,1,37346770,4224,5.36,0.39,12,0.02,2112.00,29136.00,12240,20240605,-7.60,9370,20241209,20.70,11360,-0.44,20250512,9760,15.88,20250407,12240,-7.60,20240605,9370,20.70,20241209,0.22,Y,183190,500,194 억,,2361089,N,N,6171,N,00,N
+20250513,090847,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11260,-90,5,-0.79,8709850,772,1.02,11350,11350,11210,14750,7950,11350,11282.19,6.32,0,-57,11596,11472,11236,11112,10876,11535,11175,195,3400,500,8390,10,1,37346770,4205,5.33,0.39,12,0.00,2112.00,29136.00,12240,20240605,-8.01,9370,20241209,20.17,11360,-0.88,20250512,9760,15.37,20250407,12240,-8.01,20240605,9370,20.17,20241209,0.22,Y,183190,500,194 억,,2361089,N,N,6171,N,00,N
 20250512,160825,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11350,250,2,2.25,850704085,75630,178.12,11050,11360,11000,14430,7770,11100,11248.24,6.30,0,8207,11246,11172,11066,10992,10886,11120,10940,195,3330,500,8210,10,1,37346770,4239,5.37,0.39,12,0.20,2112.00,29136.00,12240,20240605,-7.27,9370,20241209,21.13,11360,-0.09,20250512,9760,16.29,20250407,12240,-7.27,20240605,9370,21.13,20241209,0.23,Y,183190,500,194 억,,2353948,N,N,6171,N,00,N
 20250512,150835,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11320,220,2,1.98,825622385,73412,172.90,11050,11360,11000,14430,7770,11100,11246.42,6.30,0,8675,11246,11172,11066,10992,10886,11120,10940,195,3330,500,8210,10,1,37346770,4228,5.36,0.39,12,0.20,2112.00,29136.00,12240,20240605,-7.52,9370,20241209,20.81,11360,-0.35,20250512,9760,15.98,20250407,12240,-7.52,20240605,9370,20.81,20241209,0.23,Y,183190,500,194 억,,2353948,N,N,5047,N,00,N
 20250512,140833,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11340,240,2,2.16,733388115,65271,153.73,11050,11360,11000,14430,7770,11100,11236.05,6.30,0,13796,11246,11172,11066,10992,10886,11120,10940,195,3330,500,8210,10,1,37346770,4235,5.37,0.39,12,0.17,2112.00,29136.00,12240,20240605,-7.35,9370,20241209,21.02,11360,-0.18,20250512,9760,16.19,20250407,12240,-7.35,20240605,9370,21.02,20241209,0.23,Y,183190,500,194 억,,2353948,N,N,5047,N,00,N
diff --git a/183300/price/prices-20250501.csv b/183300/price/prices-20250501.csv
index b7e3f9c1c2ea..f83adadb631d 100644
--- a/183300/price/prices-20250501.csv
+++ b/183300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160829,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61200,-100,5,-0.16,9746371400,157816,102.60,62800,63000,59300,79600,43000,61300,61757.84,19.88,0,-19961,64900,63100,59800,58000,54700,64000,58900,52,18300,500,44130,100,1,10460684,6402,11.46,2.28,12,1.51,5340.00,26878.00,98400,20240516,-37.80,31550,20241209,93.98,65500,-6.56,20250425,35700,71.43,20250203,98400,-37.80,20240516,31550,93.98,20241209,3.22,Y,183300,500,52 억,,2079551,N,N,6147,N,00,N
+20250513,150839,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61300,0,3,0.00,9518622700,154093,100.18,62800,63000,59300,79600,43000,61300,61771.93,19.88,0,-20022,64900,63100,59800,58000,54700,64000,58900,52,18300,500,44130,100,1,10460684,6412,11.48,2.28,12,1.47,5340.00,26878.00,98400,20240516,-37.70,31550,20241209,94.29,65500,-6.41,20250425,35700,71.71,20250203,98400,-37.70,20240516,31550,94.29,20241209,3.22,Y,183300,500,52 억,,2079551,N,N,845,N,00,N
+20250513,140840,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61300,0,3,0.00,8291074350,134040,87.15,62800,63000,59300,79600,43000,61300,61855.22,19.88,0,-23116,64900,63100,59800,58000,54700,64000,58900,52,18300,500,44130,100,1,10460684,6412,11.48,2.28,12,1.28,5340.00,26878.00,98400,20240516,-37.70,31550,20241209,94.29,65500,-6.41,20250425,35700,71.71,20250203,98400,-37.70,20240516,31550,94.29,20241209,3.22,Y,183300,500,52 억,,2079551,N,N,845,N,00,N
+20250513,130841,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61700,400,2,0.65,7343237050,118590,77.10,62800,63000,59300,79600,43000,61300,61921.22,19.88,0,-22746,64900,63100,59800,58000,54700,64000,58900,52,18300,500,44130,100,1,10460684,6454,11.55,2.30,12,1.13,5340.00,26878.00,98400,20240516,-37.30,31550,20241209,95.56,65500,-5.80,20250425,35700,72.83,20250203,98400,-37.30,20240516,31550,95.56,20241209,3.22,Y,183300,500,52 억,,2079551,N,N,845,N,00,N
+20250513,120845,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,62000,700,2,1.14,6573191350,106159,69.02,62800,63000,59300,79600,43000,61300,61918.36,19.88,0,-17509,64900,63100,59800,58000,54700,64000,58900,52,18300,500,44130,100,1,10460684,6486,11.61,2.31,12,1.01,5340.00,26878.00,98400,20240516,-36.99,31550,20241209,96.51,65500,-5.34,20250425,35700,73.67,20250203,98400,-36.99,20240516,31550,96.51,20241209,3.22,Y,183300,500,52 억,,2079551,N,N,845,N,00,N
+20250513,110843,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,62000,700,2,1.14,5716657550,92361,60.05,62800,63000,59300,79600,43000,61300,61894.71,19.88,0,-12439,64900,63100,59800,58000,54700,64000,58900,52,18300,500,44130,100,1,10460684,6486,11.61,2.31,12,0.88,5340.00,26878.00,98400,20240516,-36.99,31550,20241209,96.51,65500,-5.34,20250425,35700,73.67,20250203,98400,-36.99,20240516,31550,96.51,20241209,3.22,Y,183300,500,52 억,,2079551,N,N,845,N,00,N
+20250513,100844,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61700,400,2,0.65,4592632300,74263,48.28,62800,63000,59300,79600,43000,61300,61842.81,19.88,0,-14478,64900,63100,59800,58000,54700,64000,58900,52,18300,500,44130,100,1,10460684,6454,11.55,2.30,12,0.71,5340.00,26878.00,98400,20240516,-37.30,31550,20241209,95.56,65500,-5.80,20250425,35700,72.83,20250203,98400,-37.30,20240516,31550,95.56,20241209,3.22,Y,183300,500,52 억,,2079551,N,N,845,N,00,N
+20250513,090847,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,62300,1000,2,1.63,2097012800,33825,21.99,62800,63000,59300,79600,43000,61300,61995.94,19.88,0,-8772,64900,63100,59800,58000,54700,64000,58900,52,18300,500,44130,100,1,10460684,6517,11.67,2.32,12,0.32,5340.00,26878.00,98400,20240516,-36.69,31550,20241209,97.46,65500,-4.89,20250425,35700,74.51,20250203,98400,-36.69,20240516,31550,97.46,20241209,3.22,Y,183300,500,52 억,,2079551,N,N,845,N,00,N
 20250512,160826,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61300,4900,2,8.69,9147001550,153811,109.92,57300,61600,56500,73300,39500,56400,59468.36,19.72,0,14004,59866,58132,57066,55332,54266,57600,54800,52,16900,500,40600,100,1,10460684,6412,11.48,2.28,12,1.47,5340.00,26878.00,98400,20240516,-37.70,31550,20241209,94.29,65500,-6.41,20250425,35700,71.71,20250203,98400,-37.70,20240516,31550,94.29,20241209,3.21,Y,183300,500,52 억,,2063171,N,N,827,N,00,N
 20250512,150835,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61300,4900,2,8.69,8645835550,145626,104.08,57300,61600,56500,73300,39500,56400,59370.14,19.72,0,13302,59866,58132,57066,55332,54266,57600,54800,52,16900,500,40600,100,1,10460684,6412,11.48,2.28,12,1.39,5340.00,26878.00,98400,20240516,-37.70,31550,20241209,94.29,65500,-6.41,20250425,35700,71.71,20250203,98400,-37.70,20240516,31550,94.29,20241209,3.21,Y,183300,500,52 억,,2063171,N,N,585,N,00,N
 20250512,140833,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,60200,3800,2,6.74,5507401750,94097,67.25,57300,60200,56500,73300,39500,56400,58528.98,19.72,0,16374,59866,58132,57066,55332,54266,57600,54800,52,16900,500,40600,100,1,10460684,6297,11.27,2.24,12,0.90,5340.00,26878.00,98400,20240516,-38.82,31550,20241209,90.81,65500,-8.09,20250425,35700,68.63,20250203,98400,-38.82,20240516,31550,90.81,20241209,3.21,Y,183300,500,52 억,,2063171,N,N,585,N,00,N
diff --git a/183490/price/prices-20250501.csv b/183490/price/prices-20250501.csv
index 4b8c958ee34b..bfcb449d996f 100644
--- a/183490/price/prices-20250501.csv
+++ b/183490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1117,7,2,0.63,87918289,79165,120.56,1110,1143,1105,1443,777,1110,1110.57,5.00,0,-8437,1130,1119,1110,1099,1090,1115,1095,425,333,500,770,1,1,85065562,950,-4.30,0.56,12,0.09,-260.00,2010.00,2220,20240509,-49.68,992,20250407,12.60,1556,-28.21,20250131,992,12.60,20250407,2075,-46.17,20240626,992,12.60,20250407,0.53,Y,183490,500,425 억,,4256297,N,N,16969,N,00,N
+20250513,150840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1110,0,3,0.00,86161429,77590,118.16,1110,1143,1105,1443,777,1110,1110.47,5.00,0,-6988,1130,1119,1110,1099,1090,1115,1095,425,333,500,770,1,1,85065562,944,-4.27,0.55,12,0.09,-260.00,2010.00,2220,20240509,-50.00,992,20250407,11.90,1556,-28.66,20250131,992,11.90,20250407,2075,-46.51,20240626,992,11.90,20250407,0.53,Y,183490,500,425 억,,4256297,N,N,4414,N,00,N
+20250513,140840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1108,-2,5,-0.18,63884670,57540,87.63,1110,1143,1105,1443,777,1110,1110.27,5.00,0,-5928,1130,1119,1110,1099,1090,1115,1095,425,333,500,770,1,1,85065562,943,-4.26,0.55,12,0.07,-260.00,2010.00,2220,20240509,-50.09,992,20250407,11.69,1556,-28.79,20250131,992,11.69,20250407,2075,-46.60,20240626,992,11.69,20250407,0.53,Y,183490,500,425 억,,4256297,N,N,4414,N,00,N
+20250513,130842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1112,2,2,0.18,52994026,47727,72.68,1110,1143,1105,1443,777,1110,1110.36,5.00,0,-6417,1130,1119,1110,1099,1090,1115,1095,425,333,500,770,1,1,85065562,946,-4.28,0.55,12,0.06,-260.00,2010.00,2220,20240509,-49.91,992,20250407,12.10,1556,-28.53,20250131,992,12.10,20250407,2075,-46.41,20240626,992,12.10,20250407,0.53,Y,183490,500,425 억,,4256297,N,N,4414,N,00,N
+20250513,120845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1112,2,2,0.18,48766284,43933,66.91,1110,1143,1105,1443,777,1110,1110.01,5.00,0,-6777,1130,1119,1110,1099,1090,1115,1095,425,333,500,770,1,1,85065562,946,-4.28,0.55,12,0.05,-260.00,2010.00,2220,20240509,-49.91,992,20250407,12.10,1556,-28.53,20250131,992,12.10,20250407,2075,-46.41,20240626,992,12.10,20250407,0.53,Y,183490,500,425 억,,4256297,N,N,4414,N,00,N
+20250513,110843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1115,5,2,0.45,44775725,40346,61.44,1110,1143,1105,1443,777,1110,1109.79,5.00,0,-6394,1130,1119,1110,1099,1090,1115,1095,425,333,500,770,1,1,85065562,948,-4.29,0.55,12,0.05,-260.00,2010.00,2220,20240509,-49.77,992,20250407,12.40,1556,-28.34,20250131,992,12.40,20250407,2075,-46.27,20240626,992,12.40,20250407,0.53,Y,183490,500,425 억,,4256297,N,N,4414,N,00,N
+20250513,100844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1110,0,3,0.00,14446127,12994,19.79,1110,1143,1106,1443,777,1110,1111.75,5.00,0,-6529,1130,1119,1110,1099,1090,1115,1095,425,333,500,770,1,1,85065562,944,-4.27,0.55,12,0.02,-260.00,2010.00,2220,20240509,-50.00,992,20250407,11.90,1556,-28.66,20250131,992,11.90,20250407,2075,-46.51,20240626,992,11.90,20250407,0.53,Y,183490,500,425 억,,4256297,N,N,4414,N,00,N
+20250513,090847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1142,32,2,2.88,534863,473,0.72,1110,1143,1110,1443,777,1110,1130.79,5.00,0,-105,1130,1119,1110,1099,1090,1115,1095,425,333,500,770,1,1,85065562,971,-4.39,0.57,12,0.00,-260.00,2010.00,2220,20240509,-48.56,992,20250407,15.12,1556,-26.61,20250131,992,15.12,20250407,2075,-44.96,20240626,992,15.12,20250407,0.53,Y,183490,500,425 억,,4256297,N,N,4414,N,00,N
 20250512,160826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1110,-6,5,-0.54,72569439,65364,68.08,1111,1121,1101,1450,782,1116,1110.24,5.00,0,2911,1150,1132,1122,1104,1094,1128,1100,425,334,500,780,1,1,85065562,944,-4.27,0.55,12,0.08,-260.00,2010.00,2220,20240509,-50.00,992,20250407,11.90,1556,-28.66,20250131,992,11.90,20250407,2075,-46.51,20240626,992,11.90,20250407,0.53,Y,183490,500,425 억,,4254370,N,N,4414,N,00,N
 20250512,150835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1113,-3,5,-0.27,63651532,57333,59.71,1111,1121,1101,1450,782,1116,1110.21,5.00,0,2319,1150,1132,1122,1104,1094,1128,1100,425,334,500,780,1,1,85065562,947,-4.28,0.55,12,0.07,-260.00,2010.00,2220,20240509,-49.86,992,20250407,12.20,1556,-28.47,20250131,992,12.20,20250407,2075,-46.36,20240626,992,12.20,20250407,0.53,Y,183490,500,425 억,,4254370,N,N,4028,N,00,N
 20250512,140833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1113,-3,5,-0.27,58823945,52990,55.19,1111,1121,1101,1450,782,1116,1110.10,5.00,0,3451,1150,1132,1122,1104,1094,1128,1100,425,334,500,780,1,1,85065562,947,-4.28,0.55,12,0.06,-260.00,2010.00,2220,20240509,-49.86,992,20250407,12.20,1556,-28.47,20250131,992,12.20,20250407,2075,-46.36,20240626,992,12.20,20250407,0.53,Y,183490,500,425 억,,4254370,N,N,4028,N,00,N
diff --git a/184230/price/prices-20250501.csv b/184230/price/prices-20250501.csv
index cdde67355b68..8cbf335aa191 100644
--- a/184230/price/prices-20250501.csv
+++ b/184230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,463,10,2,2.21,44552102,97167,75.89,458,466,452,588,318,453,458.51,0.78,0,-154,467,459,455,447,443,458,446,66,135,100,280,1,1,65717223,304,-3.26,0.70,12,0.15,-142.00,661.00,768,20240517,-39.71,364,20241210,27.20,578,-19.90,20250109,425,8.94,20250404,808,-42.70,20240517,383,20.89,20241210,0.00,Y,184230,100,65 억,,510947,N,N,1092,N,00,N
+20250513,150840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,462,9,2,1.99,43855418,95661,74.71,458,466,452,588,318,453,458.45,0.78,0,-15,467,459,455,447,443,458,446,66,135,100,280,1,1,65717223,304,-3.25,0.70,12,0.15,-142.00,661.00,768,20240517,-39.84,364,20241210,26.92,578,-20.07,20250109,425,8.71,20250404,808,-42.82,20240517,383,20.63,20241210,0.00,Y,184230,100,65 억,,510947,N,N,8125,N,00,N
+20250513,140841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,462,9,2,1.99,40025219,87384,68.25,458,466,452,588,318,453,458.04,0.78,0,-1761,467,459,455,447,443,458,446,66,135,100,280,1,1,65717223,304,-3.25,0.70,12,0.13,-142.00,661.00,768,20240517,-39.84,364,20241210,26.92,578,-20.07,20250109,425,8.71,20250404,808,-42.82,20240517,383,20.63,20241210,0.00,Y,184230,100,65 억,,510947,N,N,8125,N,00,N
+20250513,130842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,463,10,2,2.21,30933046,67786,52.94,458,463,452,588,318,453,456.33,0.78,0,1316,467,459,455,447,443,458,446,66,135,100,280,1,1,65717223,304,-3.26,0.70,12,0.10,-142.00,661.00,768,20240517,-39.71,364,20241210,27.20,578,-19.90,20250109,425,8.94,20250404,808,-42.70,20240517,383,20.89,20241210,0.00,Y,184230,100,65 억,,510947,N,N,8125,N,00,N
+20250513,120845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,454,1,2,0.22,19408553,42766,33.40,458,458,452,588,318,453,453.83,0.78,0,3518,467,459,455,447,443,458,446,66,135,100,280,1,1,65717223,298,-3.20,0.69,12,0.07,-142.00,661.00,768,20240517,-40.89,364,20241210,24.73,578,-21.45,20250109,425,6.82,20250404,808,-43.81,20240517,383,18.54,20241210,0.00,Y,184230,100,65 억,,510947,N,N,8125,N,00,N
+20250513,110843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,452,-1,5,-0.22,18576786,40931,31.97,458,458,452,588,318,453,453.86,0.78,0,2672,467,459,455,447,443,458,446,66,135,100,280,1,1,65717223,297,-3.18,0.68,12,0.06,-142.00,661.00,768,20240517,-41.15,364,20241210,24.18,578,-21.80,20250109,425,6.35,20250404,808,-44.06,20240517,383,18.02,20241210,0.00,Y,184230,100,65 억,,510947,N,N,8125,N,00,N
+20250513,100844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,453,0,3,0.00,17638187,38855,30.35,458,458,452,588,318,453,453.95,0.78,0,2492,467,459,455,447,443,458,446,66,135,100,280,1,1,65717223,298,-3.19,0.69,12,0.06,-142.00,661.00,768,20240517,-41.02,364,20241210,24.45,578,-21.63,20250109,425,6.59,20250404,808,-43.94,20240517,383,18.28,20241210,0.00,Y,184230,100,65 억,,510947,N,N,8125,N,00,N
+20250513,090848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,452,-1,5,-0.22,159120,351,0.27,458,458,452,588,318,453,453.33,0.78,0,-146,467,459,455,447,443,458,446,66,135,100,280,1,1,65717223,297,-3.18,0.68,12,0.00,-142.00,661.00,768,20240517,-41.15,364,20241210,24.18,578,-21.80,20250109,425,6.35,20250404,808,-44.06,20240517,383,18.02,20241210,0.00,Y,184230,100,65 억,,510947,N,N,8125,N,00,N
 20250512,160826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,453,-10,5,-2.16,58116145,128036,153.96,463,463,451,601,325,463,453.90,0.78,0,-2715,478,470,463,455,448,467,452,66,138,100,290,1,1,65717223,298,-3.19,0.69,12,0.19,-142.00,661.00,768,20240517,-41.02,364,20241210,24.45,578,-21.63,20250109,425,6.59,20250404,808,-43.94,20240517,383,18.28,20241210,0.00,Y,184230,100,65 억,,514103,N,N,8125,N,00,N
 20250512,150835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,458,-5,5,-1.08,56244319,123904,148.99,463,463,451,601,325,463,453.93,0.78,0,-3771,478,470,463,455,448,467,452,66,138,100,290,1,1,65717223,301,-3.23,0.69,12,0.19,-142.00,661.00,768,20240517,-40.36,364,20241210,25.82,578,-20.76,20250109,425,7.76,20250404,808,-43.32,20240517,383,19.58,20241210,0.00,Y,184230,100,65 억,,514103,N,N,4531,N,00,N
 20250512,140834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,458,-5,5,-1.08,55125271,121451,146.04,463,463,451,601,325,463,453.89,0.78,0,-4312,478,470,463,455,448,467,452,66,138,100,290,1,1,65717223,301,-3.23,0.69,12,0.18,-142.00,661.00,768,20240517,-40.36,364,20241210,25.82,578,-20.76,20250109,425,7.76,20250404,808,-43.32,20240517,383,19.58,20241210,0.00,Y,184230,100,65 억,,514103,N,N,4531,N,00,N
diff --git a/185190/price/prices-20250501.csv b/185190/price/prices-20250501.csv
index e43a6b3f6c44..f73e54d830ae 100644
--- a/185190/price/prices-20250501.csv
+++ b/185190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160829,57,100.00,KONEX,,,N,N,N,N, ,N,998,-1,5,-0.10,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,92,-16.10,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.77,715,20250415,39.58,999,-0.10,20250508,715,39.58,20250415,1244,-19.77,20240514,715,39.58,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
+20250513,150840,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,715,20250415,39.72,999,0.00,20250508,715,39.72,20250415,1244,-19.69,20240514,715,39.72,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
+20250513,140841,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,715,20250415,39.72,999,0.00,20250508,715,39.72,20250415,1244,-19.69,20240514,715,39.72,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
+20250513,130842,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,715,20250415,39.72,999,0.00,20250508,715,39.72,20250415,1244,-19.69,20240514,715,39.72,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
+20250513,120846,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,715,20250415,39.72,999,0.00,20250508,715,39.72,20250415,1244,-19.69,20240514,715,39.72,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
+20250513,110843,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,715,20250415,39.72,999,0.00,20250508,715,39.72,20250415,1244,-19.69,20240514,715,39.72,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
+20250513,100845,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,715,20250415,39.72,999,0.00,20250508,715,39.72,20250415,1244,-19.69,20240514,715,39.72,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
+20250513,090848,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,715,20250415,39.72,999,0.00,20250508,715,39.72,20250415,1244,-19.69,20240514,715,39.72,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
 20250512,160826,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,715,20250415,39.72,999,0.00,20250508,715,39.72,20250415,1244,-19.69,20240514,715,39.72,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
 20250512,150836,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,715,20250415,39.72,999,0.00,20250508,715,39.72,20250415,1244,-19.69,20240514,715,39.72,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
 20250512,140834,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,715,20250415,39.72,999,0.00,20250508,715,39.72,20250415,1244,-19.69,20240514,715,39.72,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
diff --git a/185490/price/prices-20250501.csv b/185490/price/prices-20250501.csv
index f0b7be8dc7e2..aef7694b1185 100644
--- a/185490/price/prices-20250501.csv
+++ b/185490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3115,45,2,1.47,86088108,27788,94.36,3070,3225,3040,3990,2150,3070,3098.03,1.10,0,2466,3163,3116,3073,3026,2983,3095,3005,135,920,500,2210,5,1,27029784,842,-6.94,1.67,12,0.10,-449.00,1862.00,4720,20240816,-34.00,2430,20240624,28.19,3950,-21.14,20250415,2460,26.63,20250313,4720,-34.00,20240816,2430,28.19,20240624,0.10,Y,185490,500,135 억,,296863,N,N,440,N,00,N
+20250513,150840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3120,50,2,1.63,83916793,27091,92.00,3070,3225,3040,3990,2150,3070,3097.59,1.10,0,2921,3163,3116,3073,3026,2983,3095,3005,135,920,500,2210,5,1,27029784,843,-6.95,1.68,12,0.10,-449.00,1862.00,4720,20240816,-33.90,2430,20240624,28.40,3950,-21.01,20250415,2460,26.83,20250313,4720,-33.90,20240816,2430,28.40,20240624,0.10,Y,185490,500,135 억,,296863,N,N,440,N,00,N
+20250513,140841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3090,20,2,0.65,73541908,23764,80.70,3070,3225,3040,3990,2150,3070,3094.68,1.10,0,898,3163,3116,3073,3026,2983,3095,3005,135,920,500,2210,5,1,27029784,835,-6.88,1.66,12,0.09,-449.00,1862.00,4720,20240816,-34.53,2430,20240624,27.16,3950,-21.77,20250415,2460,25.61,20250313,4720,-34.53,20240816,2430,27.16,20240624,0.10,Y,185490,500,135 억,,296863,N,N,440,N,00,N
+20250513,130842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3100,30,2,0.98,62952658,20348,69.10,3070,3225,3040,3990,2150,3070,3093.80,1.10,0,-1245,3163,3116,3073,3026,2983,3095,3005,135,920,500,2210,5,1,27029784,838,-6.90,1.66,12,0.08,-449.00,1862.00,4720,20240816,-34.32,2430,20240624,27.57,3950,-21.52,20250415,2460,26.02,20250313,4720,-34.32,20240816,2430,27.57,20240624,0.10,Y,185490,500,135 억,,296863,N,N,440,N,00,N
+20250513,120846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3110,40,2,1.30,43707456,14112,47.92,3070,3225,3040,3990,2150,3070,3097.18,1.10,0,-1816,3163,3116,3073,3026,2983,3095,3005,135,920,500,2210,5,1,27029784,841,-6.93,1.67,12,0.05,-449.00,1862.00,4720,20240816,-34.11,2430,20240624,27.98,3950,-21.27,20250415,2460,26.42,20250313,4720,-34.11,20240816,2430,27.98,20240624,0.10,Y,185490,500,135 억,,296863,N,N,440,N,00,N
+20250513,110844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3090,20,2,0.65,42316255,13664,46.40,3070,3225,3040,3990,2150,3070,3096.92,1.10,0,-1813,3163,3116,3073,3026,2983,3095,3005,135,920,500,2210,5,1,27029784,835,-6.88,1.66,12,0.05,-449.00,1862.00,4720,20240816,-34.53,2430,20240624,27.16,3950,-21.77,20250415,2460,25.61,20250313,4720,-34.53,20240816,2430,27.16,20240624,0.10,Y,185490,500,135 억,,296863,N,N,440,N,00,N
+20250513,100845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3095,25,2,0.81,35108975,11329,38.47,3070,3225,3040,3990,2150,3070,3099.04,1.10,0,-2178,3163,3116,3073,3026,2983,3095,3005,135,920,500,2210,5,1,27029784,837,-6.89,1.66,12,0.04,-449.00,1862.00,4720,20240816,-34.43,2430,20240624,27.37,3950,-21.65,20250415,2460,25.81,20250313,4720,-34.43,20240816,2430,27.37,20240624,0.10,Y,185490,500,135 억,,296863,N,N,440,N,00,N
+20250513,090848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3075,5,2,0.16,11373775,3731,12.67,3070,3075,3040,3990,2150,3070,3048.45,1.10,0,320,3163,3116,3073,3026,2983,3095,3005,135,920,500,2210,5,1,27029784,831,-6.85,1.65,12,0.01,-449.00,1862.00,4720,20240816,-34.85,2430,20240624,26.54,3950,-22.15,20250415,2460,25.00,20250313,4720,-34.85,20240816,2430,26.54,20240624,0.10,Y,185490,500,135 억,,296863,N,N,440,N,00,N
 20250512,160827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,-55,5,-1.76,90131805,29439,50.28,3100,3120,3030,4060,2190,3125,3061.64,1.09,0,2788,3305,3215,3150,3060,2995,3182,3027,135,935,500,2250,5,1,27029784,830,-6.84,1.65,12,0.11,-449.00,1862.00,4720,20240816,-34.96,2430,20240624,26.34,3950,-22.28,20250415,2460,24.80,20250313,4720,-34.96,20240816,2430,26.34,20240624,0.10,Y,185490,500,135 억,,294645,N,N,440,N,00,N
 20250512,150836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,-45,5,-1.44,88390145,28872,49.31,3100,3120,3030,4060,2190,3125,3061.45,1.09,0,3030,3305,3215,3150,3060,2995,3182,3027,135,935,500,2250,5,1,27029784,833,-6.86,1.65,12,0.11,-449.00,1862.00,4720,20240816,-34.75,2430,20240624,26.75,3950,-22.03,20250415,2460,25.20,20250313,4720,-34.75,20240816,2430,26.75,20240624,0.10,Y,185490,500,135 억,,294645,N,N,1933,N,00,N
 20250512,140834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,-45,5,-1.44,81179845,26536,45.32,3100,3120,3030,4060,2190,3125,3059.23,1.09,0,3709,3305,3215,3150,3060,2995,3182,3027,135,935,500,2250,5,1,27029784,833,-6.86,1.65,12,0.10,-449.00,1862.00,4720,20240816,-34.75,2430,20240624,26.75,3950,-22.03,20250415,2460,25.20,20250313,4720,-34.75,20240816,2430,26.75,20240624,0.10,Y,185490,500,135 억,,294645,N,N,1933,N,00,N
diff --git a/185750/price/prices-20250501.csv b/185750/price/prices-20250501.csv
index f5b8898df486..2791ced1bbbb 100644
--- a/185750/price/prices-20250501.csv
+++ b/185750/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160830,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80500,1200,2,1.51,2123195750,26370,194.17,78900,81400,78100,103000,55600,79300,80515.58,15.05,0,2249,80100,79700,78900,78500,77700,79900,78700,345,23700,2500,61850,100,1,13802780,11111,10.19,1.16,12,0.19,7902.00,69415.00,124376,20240828,-35.28,70900,20250409,13.54,96500,-16.58,20250113,70900,13.54,20250409,130200,-38.17,20240828,70900,13.54,20250409,0.54,Y,185750,2500,345 억,,2077071,N,N,3566,N,00,N
+20250513,150841,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80500,1200,2,1.51,1947597550,24194,178.15,78900,81400,78100,103000,55600,79300,80499.20,15.05,0,2413,80100,79700,78900,78500,77700,79900,78700,345,23700,2500,61850,100,1,13802780,11111,10.19,1.16,12,0.18,7902.00,69415.00,124376,20240828,-35.28,70900,20250409,13.54,96500,-16.58,20250113,70900,13.54,20250409,130200,-38.17,20240828,70900,13.54,20250409,0.54,Y,185750,2500,345 억,,2077071,N,N,1640,N,00,N
+20250513,140841,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80600,1300,2,1.64,1711583450,21270,156.62,78900,81400,78100,103000,55600,79300,80469.37,15.05,0,3327,80100,79700,78900,78500,77700,79900,78700,345,23700,2500,61850,100,1,13802780,11125,10.20,1.16,12,0.15,7902.00,69415.00,124376,20240828,-35.20,70900,20250409,13.68,96500,-16.48,20250113,70900,13.68,20250409,130200,-38.10,20240828,70900,13.68,20250409,0.54,Y,185750,2500,345 억,,2077071,N,N,1640,N,00,N
+20250513,130843,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80900,1600,2,2.02,1421134350,17672,130.12,78900,81400,78100,103000,55600,79300,80417.29,15.05,0,3403,80100,79700,78900,78500,77700,79900,78700,345,23700,2500,61850,100,1,13802780,11166,10.24,1.17,12,0.13,7902.00,69415.00,124376,20240828,-34.96,70900,20250409,14.10,96500,-16.17,20250113,70900,14.10,20250409,130200,-37.86,20240828,70900,14.10,20250409,0.54,Y,185750,2500,345 억,,2077071,N,N,1640,N,00,N
+20250513,120846,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80900,1600,2,2.02,1143774850,14241,104.86,78900,81400,78100,103000,55600,79300,80315.63,15.05,0,3582,80100,79700,78900,78500,77700,79900,78700,345,23700,2500,61850,100,1,13802780,11166,10.24,1.17,12,0.10,7902.00,69415.00,124376,20240828,-34.96,70900,20250409,14.10,96500,-16.17,20250113,70900,14.10,20250409,130200,-37.86,20240828,70900,14.10,20250409,0.54,Y,185750,2500,345 억,,2077071,N,N,1640,N,00,N
+20250513,110844,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81400,2100,2,2.65,850807100,10630,78.27,78900,81400,78100,103000,55600,79300,80038.30,15.05,0,3918,80100,79700,78900,78500,77700,79900,78700,345,23700,2500,61850,100,1,13802780,11235,10.30,1.17,12,0.08,7902.00,69415.00,124376,20240828,-34.55,70900,20250409,14.81,96500,-15.65,20250113,70900,14.81,20250409,130200,-37.48,20240828,70900,14.81,20250409,0.54,Y,185750,2500,345 억,,2077071,N,N,1640,N,00,N
+20250513,100845,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79900,600,2,0.76,364379300,4592,33.81,78900,79900,78100,103000,55600,79300,79350.89,15.05,0,1295,80100,79700,78900,78500,77700,79900,78700,345,23700,2500,61850,100,1,13802780,11028,10.11,1.15,12,0.03,7902.00,69415.00,124376,20240828,-35.76,70900,20250409,12.69,96500,-17.20,20250113,70900,12.69,20250409,130200,-38.63,20240828,70900,12.69,20250409,0.54,Y,185750,2500,345 억,,2077071,N,N,1640,N,00,N
+20250513,090848,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79600,300,2,0.38,137147300,1736,12.78,78900,79900,78100,103000,55600,79300,79001.90,15.05,0,298,80100,79700,78900,78500,77700,79900,78700,345,23700,2500,61850,100,1,13802780,10987,10.07,1.15,12,0.01,7902.00,69415.00,124376,20240828,-36.00,70900,20250409,12.27,96500,-17.51,20250113,70900,12.27,20250409,130200,-38.86,20240828,70900,12.27,20250409,0.54,Y,185750,2500,345 억,,2077071,N,N,1640,N,00,N
 20250512,160827,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79300,600,2,0.76,1068443200,13581,100.48,79100,79300,78100,102300,55100,78700,78671.91,15.06,0,-3128,79766,79232,78866,78332,77966,79050,78150,345,23600,2500,61380,100,1,13802780,10946,10.04,1.14,12,0.10,7902.00,69415.00,124376,20240828,-36.24,70900,20250409,11.85,96500,-17.82,20250113,70900,11.85,20250409,130200,-39.09,20240828,70900,11.85,20250409,0.54,Y,185750,2500,345 억,,2078828,N,N,1640,N,00,N
 20250512,150836,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78800,100,2,0.13,935582800,11903,88.07,79100,79200,78100,102300,55100,78700,78600.59,15.06,0,-3056,79766,79232,78866,78332,77966,79050,78150,345,23600,2500,61380,100,1,13802780,10877,9.97,1.14,12,0.09,7902.00,69415.00,124376,20240828,-36.64,70900,20250409,11.14,96500,-18.34,20250113,70900,11.14,20250409,130200,-39.48,20240828,70900,11.14,20250409,0.54,Y,185750,2500,345 억,,2078828,N,N,993,N,00,N
 20250512,140834,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79000,300,2,0.38,803624000,10230,75.69,79100,79200,78100,102300,55100,78700,78555.62,15.06,0,-2741,79766,79232,78866,78332,77966,79050,78150,345,23600,2500,61380,100,1,13802780,10904,10.00,1.14,12,0.07,7902.00,69415.00,124376,20240828,-36.48,70900,20250409,11.42,96500,-18.13,20250113,70900,11.42,20250409,130200,-39.32,20240828,70900,11.42,20250409,0.54,Y,185750,2500,345 억,,2078828,N,N,993,N,00,N
diff --git a/186230/price/prices-20250501.csv b/186230/price/prices-20250501.csv
index 5312593463fc..b9738d76d6ba 100644
--- a/186230/price/prices-20250501.csv
+++ b/186230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7700,-300,5,-3.75,1757654185,228145,23.63,7730,7870,7590,10400,5600,8000,7704.11,0.96,0,7344,8566,8282,7806,7522,7046,8425,7665,55,2400,500,5600,10,1,10920188,841,116.67,1.89,12,2.09,66.00,4068.00,13630,20240521,-43.51,6560,20250407,17.38,9210,-16.40,20250422,6560,17.38,20250407,13630,-43.51,20240521,6560,17.38,20250407,1.25,Y,186230,500,54 억,,104889,N,N,4975,N,00,N
+20250513,150841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7680,-320,5,-4.00,1717259795,222892,23.08,7730,7870,7590,10400,5600,8000,7704.45,0.96,0,8316,8566,8282,7806,7522,7046,8425,7665,55,2400,500,5600,10,1,10920188,839,116.36,1.89,12,2.04,66.00,4068.00,13630,20240521,-43.65,6560,20250407,17.07,9210,-16.61,20250422,6560,17.07,20250407,13630,-43.65,20240521,6560,17.07,20250407,1.25,Y,186230,500,54 억,,104889,N,N,9900,N,00,N
+20250513,140842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7750,-250,5,-3.12,1588594810,206055,21.34,7730,7870,7590,10400,5600,8000,7709.57,0.96,0,6274,8566,8282,7806,7522,7046,8425,7665,55,2400,500,5600,10,1,10920188,846,117.42,1.91,12,1.89,66.00,4068.00,13630,20240521,-43.14,6560,20250407,18.14,9210,-15.85,20250422,6560,18.14,20250407,13630,-43.14,20240521,6560,18.14,20250407,1.25,Y,186230,500,54 억,,104889,N,N,9900,N,00,N
+20250513,130843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7770,-230,5,-2.88,1235246270,160472,16.62,7730,7870,7590,10400,5600,8000,7697.58,0.96,0,9443,8566,8282,7806,7522,7046,8425,7665,55,2400,500,5600,10,1,10920188,848,117.73,1.91,12,1.47,66.00,4068.00,13630,20240521,-42.99,6560,20250407,18.45,9210,-15.64,20250422,6560,18.45,20250407,13630,-42.99,20240521,6560,18.45,20250407,1.25,Y,186230,500,54 억,,104889,N,N,9900,N,00,N
+20250513,120846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,-340,5,-4.25,1037610590,134980,13.98,7730,7870,7590,10400,5600,8000,7687.14,0.96,0,12248,8566,8282,7806,7522,7046,8425,7665,55,2400,500,5600,10,1,10920188,836,116.06,1.88,12,1.24,66.00,4068.00,13630,20240521,-43.80,6560,20250407,16.77,9210,-16.83,20250422,6560,16.77,20250407,13630,-43.80,20240521,6560,16.77,20250407,1.25,Y,186230,500,54 억,,104889,N,N,9900,N,00,N
+20250513,110844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7620,-380,5,-4.75,954544860,124118,12.85,7730,7870,7590,10400,5600,8000,7690.62,0.96,0,13093,8566,8282,7806,7522,7046,8425,7665,55,2400,500,5600,10,1,10920188,832,115.45,1.87,12,1.14,66.00,4068.00,13630,20240521,-44.09,6560,20250407,16.16,9210,-17.26,20250422,6560,16.16,20250407,13630,-44.09,20240521,6560,16.16,20250407,1.25,Y,186230,500,54 억,,104889,N,N,9900,N,00,N
+20250513,100845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7640,-360,5,-4.50,830117370,107783,11.16,7730,7870,7610,10400,5600,8000,7701.74,0.96,0,13788,8566,8282,7806,7522,7046,8425,7665,55,2400,500,5600,10,1,10920188,834,115.76,1.88,12,0.99,66.00,4068.00,13630,20240521,-43.95,6560,20250407,16.46,9210,-17.05,20250422,6560,16.46,20250407,13630,-43.95,20240521,6560,16.46,20250407,1.25,Y,186230,500,54 억,,104889,N,N,9900,N,00,N
+20250513,090849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7730,-270,5,-3.38,303712300,39325,4.07,7730,7870,7610,10400,5600,8000,7723.13,0.96,0,-586,8566,8282,7806,7522,7046,8425,7665,55,2400,500,5600,10,1,10920188,844,117.12,1.90,12,0.36,66.00,4068.00,13630,20240521,-43.29,6560,20250407,17.84,9210,-16.07,20250422,6560,17.84,20250407,13630,-43.29,20240521,6560,17.84,20250407,1.25,Y,186230,500,54 억,,104889,N,N,9900,N,00,N
 20250512,160827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8000,650,2,8.84,7326107020,935436,1589.55,7340,8090,7330,9550,5150,7350,7831.07,1.45,0,-53462,7643,7496,7383,7236,7123,7440,7180,55,2200,500,5140,10,1,10920188,874,121.21,1.97,12,8.57,66.00,4068.00,13630,20240521,-41.31,6560,20250407,21.95,9210,-13.14,20250422,6560,21.95,20250407,13630,-41.31,20240521,6560,21.95,20250407,1.29,Y,186230,500,54 억,,158100,N,N,9900,N,00,N
 20250512,150836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7670,320,2,4.35,6028127290,771541,1311.05,7340,8090,7330,9550,5150,7350,7813.10,1.45,0,-25462,7643,7496,7383,7236,7123,7440,7180,55,2200,500,5140,10,1,10920188,838,116.21,1.89,12,7.07,66.00,4068.00,13630,20240521,-43.73,6560,20250407,16.92,9210,-16.72,20250422,6560,16.92,20250407,13630,-43.73,20240521,6560,16.92,20250407,1.29,Y,186230,500,54 억,,158100,N,N,6064,N,00,N
 20250512,140835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7810,460,2,6.26,3454724455,442616,752.12,7340,8090,7330,9550,5150,7350,7805.24,1.45,0,-38569,7643,7496,7383,7236,7123,7440,7180,55,2200,500,5140,10,1,10920188,853,118.33,1.92,12,4.05,66.00,4068.00,13630,20240521,-42.70,6560,20250407,19.05,9210,-15.20,20250422,6560,19.05,20250407,13630,-42.70,20240521,6560,19.05,20250407,1.29,Y,186230,500,54 억,,158100,N,N,6064,N,00,N
diff --git a/187220/price/prices-20250501.csv b/187220/price/prices-20250501.csv
index 1ea83ee33b9c..22efcf2a44b4 100644
--- a/187220/price/prices-20250501.csv
+++ b/187220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2845,-15,5,-0.52,98456535,34483,90.28,2905,2905,2815,3715,2005,2860,2855.22,2.30,0,-10062,2910,2885,2845,2820,2780,2897,2832,58,855,500,1770,5,1,11698021,333,7.39,0.37,12,0.29,385.00,7792.00,5050,20240710,-43.66,2700,20250331,5.37,3630,-21.63,20250106,2700,5.37,20250331,5050,-43.66,20240710,2700,5.37,20250331,1.68,Y,187220,500,58 억,,269213,N,N,1217,N,00,N
+20250513,150841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2840,-20,5,-0.70,91480355,32024,83.85,2905,2905,2820,3715,2005,2860,2856.62,2.30,0,-9443,2910,2885,2845,2820,2780,2897,2832,58,855,500,1770,5,1,11698021,332,7.38,0.36,12,0.27,385.00,7792.00,5050,20240710,-43.76,2700,20250331,5.19,3630,-21.76,20250106,2700,5.19,20250331,5050,-43.76,20240710,2700,5.19,20250331,1.68,Y,187220,500,58 억,,269213,N,N,1343,N,00,N
+20250513,140842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2825,-35,5,-1.22,85936415,30066,78.72,2905,2905,2820,3715,2005,2860,2858.26,2.30,0,-8803,2910,2885,2845,2820,2780,2897,2832,58,855,500,1770,5,1,11698021,330,7.34,0.36,12,0.26,385.00,7792.00,5050,20240710,-44.06,2700,20250331,4.63,3630,-22.18,20250106,2700,4.63,20250331,5050,-44.06,20240710,2700,4.63,20250331,1.68,Y,187220,500,58 억,,269213,N,N,1343,N,00,N
+20250513,130843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2845,-15,5,-0.52,73009575,25504,66.77,2905,2905,2840,3715,2005,2860,2862.67,2.30,0,-6250,2910,2885,2845,2820,2780,2897,2832,58,855,500,1770,5,1,11698021,333,7.39,0.37,12,0.22,385.00,7792.00,5050,20240710,-43.66,2700,20250331,5.37,3630,-21.63,20250106,2700,5.37,20250331,5050,-43.66,20240710,2700,5.37,20250331,1.68,Y,187220,500,58 억,,269213,N,N,1343,N,00,N
+20250513,120847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2850,-10,5,-0.35,66197990,23106,60.50,2905,2905,2840,3715,2005,2860,2864.97,2.30,0,-6253,2910,2885,2845,2820,2780,2897,2832,58,855,500,1770,5,1,11698021,333,7.40,0.37,12,0.20,385.00,7792.00,5050,20240710,-43.56,2700,20250331,5.56,3630,-21.49,20250106,2700,5.56,20250331,5050,-43.56,20240710,2700,5.56,20250331,1.68,Y,187220,500,58 억,,269213,N,N,1343,N,00,N
+20250513,110844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2870,10,2,0.35,61394800,21423,56.09,2905,2905,2840,3715,2005,2860,2865.84,2.30,0,-6282,2910,2885,2845,2820,2780,2897,2832,58,855,500,1770,5,1,11698021,336,7.45,0.37,12,0.18,385.00,7792.00,5050,20240710,-43.17,2700,20250331,6.30,3630,-20.94,20250106,2700,6.30,20250331,5050,-43.17,20240710,2700,6.30,20250331,1.68,Y,187220,500,58 억,,269213,N,N,1343,N,00,N
+20250513,100846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2845,-15,5,-0.52,39545330,13760,36.03,2905,2905,2845,3715,2005,2860,2873.93,2.30,0,-5038,2910,2885,2845,2820,2780,2897,2832,58,855,500,1770,5,1,11698021,333,7.39,0.37,12,0.12,385.00,7792.00,5050,20240710,-43.66,2700,20250331,5.37,3630,-21.63,20250106,2700,5.37,20250331,5050,-43.66,20240710,2700,5.37,20250331,1.68,Y,187220,500,58 억,,269213,N,N,1343,N,00,N
+20250513,090849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2885,25,2,0.87,7090925,2462,6.45,2905,2905,2860,3715,2005,2860,2880.15,2.30,0,-1099,2910,2885,2845,2820,2780,2897,2832,58,855,500,1770,5,1,11698021,337,7.49,0.37,12,0.02,385.00,7792.00,5050,20240710,-42.87,2700,20250331,6.85,3630,-20.52,20250106,2700,6.85,20250331,5050,-42.87,20240710,2700,6.85,20250331,1.68,Y,187220,500,58 억,,269213,N,N,1343,N,00,N
 20250512,160827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2860,55,2,1.96,104648992,36862,96.67,2850,2870,2805,3645,1965,2805,2838.94,2.25,0,7839,2851,2827,2801,2777,2751,2815,2765,58,840,500,1730,5,1,11698021,335,7.43,0.37,12,0.32,385.00,7792.00,5050,20240710,-43.37,2700,20250331,5.93,3630,-21.21,20250106,2700,5.93,20250331,5050,-43.37,20240710,2700,5.93,20250331,1.68,Y,187220,500,58 억,,262800,N,N,1343,N,00,N
 20250512,150837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2865,60,2,2.14,95164372,33546,87.97,2850,2865,2805,3645,1965,2805,2836.83,2.25,0,8263,2851,2827,2801,2777,2751,2815,2765,58,840,500,1730,5,1,11698021,335,7.44,0.37,12,0.29,385.00,7792.00,5050,20240710,-43.27,2700,20250331,6.11,3630,-21.07,20250106,2700,6.11,20250331,5050,-43.27,20240710,2700,6.11,20250331,1.68,Y,187220,500,58 억,,262800,N,N,1214,N,00,N
 20250512,140835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2860,55,2,1.96,79963292,28232,74.04,2850,2860,2805,3645,1965,2805,2832.36,2.25,0,8832,2851,2827,2801,2777,2751,2815,2765,58,840,500,1730,5,1,11698021,335,7.43,0.37,12,0.24,385.00,7792.00,5050,20240710,-43.37,2700,20250331,5.93,3630,-21.21,20250106,2700,5.93,20250331,5050,-43.37,20240710,2700,5.93,20250331,1.68,Y,187220,500,58 억,,262800,N,N,1214,N,00,N
diff --git a/187270/price/prices-20250501.csv b/187270/price/prices-20250501.csv
index a004101dc437..c8932c974f0a 100644
--- a/187270/price/prices-20250501.csv
+++ b/187270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3530,-15,5,-0.42,77474955,22015,131.89,3550,3550,3490,4605,2485,3545,3519.19,2.00,0,-4443,3575,3560,3535,3520,3495,3567,3527,51,1060,500,2480,5,1,10143845,358,4.72,0.51,12,0.22,748.00,6909.00,5480,20240510,-35.58,2565,20241209,37.62,3910,-9.72,20250317,2810,25.62,20250203,4985,-29.19,20240520,2565,37.62,20241209,1.12,Y,187270,500,50 억,,202416,N,N,0,N,00,N
+20250513,150841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3525,-20,5,-0.56,72439755,20585,123.32,3550,3550,3490,4605,2485,3545,3519.06,2.00,0,-4099,3575,3560,3535,3520,3495,3567,3527,51,1060,500,2480,5,1,10143845,358,4.71,0.51,12,0.20,748.00,6909.00,5480,20240510,-35.68,2565,20241209,37.43,3910,-9.85,20250317,2810,25.44,20250203,4985,-29.29,20240520,2565,37.43,20241209,1.12,Y,187270,500,50 억,,202416,N,N,0,N,00,N
+20250513,140842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3505,-40,5,-1.13,68442290,19446,116.50,3550,3550,3490,4605,2485,3545,3519.61,2.00,0,-3967,3575,3560,3535,3520,3495,3567,3527,51,1060,500,2480,5,1,10143845,356,4.69,0.51,12,0.19,748.00,6909.00,5480,20240510,-36.04,2565,20241209,36.65,3910,-10.36,20250317,2810,24.73,20250203,4985,-29.69,20240520,2565,36.65,20241209,1.12,Y,187270,500,50 억,,202416,N,N,0,N,00,N
+20250513,130844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3535,-10,5,-0.28,29595310,8379,50.20,3550,3550,3515,4605,2485,3545,3532.08,2.00,0,-2350,3575,3560,3535,3520,3495,3567,3527,51,1060,500,2480,5,1,10143845,359,4.73,0.51,12,0.08,748.00,6909.00,5480,20240510,-35.49,2565,20241209,37.82,3910,-9.59,20250317,2810,25.80,20250203,4985,-29.09,20240520,2565,37.82,20241209,1.12,Y,187270,500,50 억,,202416,N,N,0,N,00,N
+20250513,120847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3535,-10,5,-0.28,28938250,8193,49.08,3550,3550,3515,4605,2485,3545,3532.07,2.00,0,-2200,3575,3560,3535,3520,3495,3567,3527,51,1060,500,2480,5,1,10143845,359,4.73,0.51,12,0.08,748.00,6909.00,5480,20240510,-35.49,2565,20241209,37.82,3910,-9.59,20250317,2810,25.80,20250203,4985,-29.09,20240520,2565,37.82,20241209,1.12,Y,187270,500,50 억,,202416,N,N,0,N,00,N
+20250513,110845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3540,-5,5,-0.14,28740325,8137,48.75,3550,3550,3515,4605,2485,3545,3532.05,2.00,0,-2200,3575,3560,3535,3520,3495,3567,3527,51,1060,500,2480,5,1,10143845,359,4.73,0.51,12,0.08,748.00,6909.00,5480,20240510,-35.40,2565,20241209,38.01,3910,-9.46,20250317,2810,25.98,20250203,4985,-28.99,20240520,2565,38.01,20241209,1.12,Y,187270,500,50 억,,202416,N,N,0,N,00,N
+20250513,100846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3530,-15,5,-0.42,25722170,7284,43.64,3550,3550,3515,4605,2485,3545,3531.32,2.00,0,-2213,3575,3560,3535,3520,3495,3567,3527,51,1060,500,2480,5,1,10143845,358,4.72,0.51,12,0.07,748.00,6909.00,5480,20240510,-35.58,2565,20241209,37.62,3910,-9.72,20250317,2810,25.62,20250203,4985,-29.19,20240520,2565,37.62,20241209,1.12,Y,187270,500,50 억,,202416,N,N,0,N,00,N
+20250513,090849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3550,5,2,0.14,1056520,298,1.79,3550,3550,3515,4605,2485,3545,3545.37,2.00,0,-9,3575,3560,3535,3520,3495,3567,3527,51,1060,500,2480,5,1,10143845,360,4.75,0.51,12,0.00,748.00,6909.00,5480,20240510,-35.22,2565,20241209,38.40,3910,-9.21,20250317,2810,26.33,20250203,4985,-28.79,20240520,2565,38.40,20241209,1.12,Y,187270,500,50 억,,202416,N,N,0,N,00,N
 20250512,160828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3545,0,3,0.00,58985915,16690,109.82,3525,3550,3510,4605,2485,3545,3534.21,2.01,0,-635,3608,3576,3523,3491,3438,3550,3465,51,1060,500,2480,5,1,10143845,360,4.74,0.51,12,0.16,748.00,6909.00,5480,20240510,-35.31,2565,20241209,38.21,3910,-9.34,20250317,2810,26.16,20250203,4985,-28.89,20240520,2565,38.21,20241209,1.19,Y,187270,500,50 억,,203430,N,N,0,N,00,N
 20250512,150837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3540,-5,5,-0.14,57083260,16153,106.28,3525,3550,3510,4605,2485,3545,3533.91,2.01,0,-362,3608,3576,3523,3491,3438,3550,3465,51,1060,500,2480,5,1,10143845,359,4.73,0.51,12,0.16,748.00,6909.00,5480,20240510,-35.40,2565,20241209,38.01,3910,-9.46,20250317,2810,25.98,20250203,4985,-28.99,20240520,2565,38.01,20241209,1.19,Y,187270,500,50 억,,203430,N,N,0,N,00,N
 20250512,140835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3545,0,3,0.00,52056530,14733,96.94,3525,3550,3510,4605,2485,3545,3533.33,2.01,0,-391,3608,3576,3523,3491,3438,3550,3465,51,1060,500,2480,5,1,10143845,360,4.74,0.51,12,0.15,748.00,6909.00,5480,20240510,-35.31,2565,20241209,38.21,3910,-9.34,20250317,2810,26.16,20250203,4985,-28.89,20240520,2565,38.21,20241209,1.19,Y,187270,500,50 억,,203430,N,N,0,N,00,N
diff --git a/187420/price/prices-20250501.csv b/187420/price/prices-20250501.csv
index 1c2e31e5e93c..1237947979d6 100644
--- a/187420/price/prices-20250501.csv
+++ b/187420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3520,105,2,3.07,171182398,49206,149.45,3460,3540,3432,4435,2395,3415,3478.89,1.54,0,1836,3551,3482,3446,3377,3341,3465,3360,146,1020,500,2110,5,1,29135882,1026,-4.56,4.31,12,0.17,-772.00,816.00,5930,20241030,-40.64,2880,20240805,22.22,5830,-39.62,20250106,3005,17.14,20250409,5930,-40.64,20241030,2880,22.22,20240805,0.08,Y,187420,500,145 억,,448921,N,N,7045,N,00,N
+20250513,150842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3485,70,2,2.05,164533883,47304,143.67,3460,3540,3432,4435,2395,3415,3478.22,1.54,0,2157,3551,3482,3446,3377,3341,3465,3360,146,1020,500,2110,5,1,29135882,1015,-4.51,4.27,12,0.16,-772.00,816.00,5930,20241030,-41.23,2880,20240805,21.01,5830,-40.22,20250106,3005,15.97,20250409,5930,-41.23,20241030,2880,21.01,20240805,0.08,Y,187420,500,145 억,,448921,N,N,2448,N,00,N
+20250513,140842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3480,65,2,1.90,139638788,40133,121.89,3460,3540,3432,4435,2395,3415,3479.40,1.54,0,4582,3551,3482,3446,3377,3341,3465,3360,146,1020,500,2110,5,1,29135882,1014,-4.51,4.26,12,0.14,-772.00,816.00,5930,20241030,-41.32,2880,20240805,20.83,5830,-40.31,20250106,3005,15.81,20250409,5930,-41.32,20241030,2880,20.83,20240805,0.08,Y,187420,500,145 억,,448921,N,N,2448,N,00,N
+20250513,130844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3520,105,2,3.07,118265251,34035,103.37,3460,3540,3432,4435,2395,3415,3474.81,1.54,0,3241,3551,3482,3446,3377,3341,3465,3360,146,1020,500,2110,5,1,29135882,1026,-4.56,4.31,12,0.12,-772.00,816.00,5930,20241030,-40.64,2880,20240805,22.22,5830,-39.62,20250106,3005,17.14,20250409,5930,-40.64,20241030,2880,22.22,20240805,0.08,Y,187420,500,145 억,,448921,N,N,2448,N,00,N
+20250513,120847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3510,95,2,2.78,94282446,27207,82.63,3460,3540,3432,4435,2395,3415,3465.37,1.54,0,1587,3551,3482,3446,3377,3341,3465,3360,146,1020,500,2110,5,1,29135882,1023,-4.55,4.30,12,0.09,-772.00,816.00,5930,20241030,-40.81,2880,20240805,21.88,5830,-39.79,20250106,3005,16.81,20250409,5930,-40.81,20241030,2880,21.88,20240805,0.08,Y,187420,500,145 억,,448921,N,N,2448,N,00,N
+20250513,110845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,60,2,1.76,54211201,15696,47.67,3460,3540,3432,4435,2395,3415,3453.82,1.54,0,-1065,3551,3482,3446,3377,3341,3465,3360,146,1020,500,2110,5,1,29135882,1012,-4.50,4.26,12,0.05,-772.00,816.00,5930,20241030,-41.40,2880,20240805,20.66,5830,-40.39,20250106,3005,15.64,20250409,5930,-41.40,20241030,2880,20.66,20240805,0.08,Y,187420,500,145 억,,448921,N,N,2448,N,00,N
+20250513,100846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,60,2,1.76,48759711,14128,42.91,3460,3540,3432,4435,2395,3415,3451.28,1.54,0,-1047,3551,3482,3446,3377,3341,3465,3360,146,1020,500,2110,5,1,29135882,1012,-4.50,4.26,12,0.05,-772.00,816.00,5930,20241030,-41.40,2880,20240805,20.66,5830,-40.39,20250106,3005,15.64,20250409,5930,-41.40,20241030,2880,20.66,20240805,0.08,Y,187420,500,145 억,,448921,N,N,2448,N,00,N
+20250513,090850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3440,25,2,0.73,3649785,1053,3.20,3460,3540,3440,4435,2395,3415,3466.08,1.54,0,299,3551,3482,3446,3377,3341,3465,3360,146,1020,500,2110,5,1,29135882,1002,-4.46,4.22,12,0.00,-772.00,816.00,5930,20241030,-41.99,2880,20240805,19.44,5830,-40.99,20250106,3005,14.48,20250409,5930,-41.99,20241030,2880,19.44,20240805,0.08,Y,187420,500,145 억,,448921,N,N,2448,N,00,N
 20250512,160828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3415,-85,5,-2.43,113012593,32923,55.28,3500,3515,3410,4550,2450,3500,3432.63,1.58,0,-12312,3603,3551,3478,3426,3353,3577,3452,146,1050,500,2170,5,1,29135882,995,-4.42,4.19,12,0.11,-772.00,816.00,5930,20241030,-42.41,2880,20240805,18.58,5830,-41.42,20250106,3005,13.64,20250409,5930,-42.41,20241030,2880,18.58,20240805,0.08,Y,187420,500,145 억,,461233,N,N,2448,N,00,N
 20250512,150837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3425,-75,5,-2.14,91146413,26529,44.55,3500,3515,3410,4550,2450,3500,3435.73,1.58,0,-10109,3603,3551,3478,3426,3353,3577,3452,146,1050,500,2170,5,1,29135882,998,-4.44,4.20,12,0.09,-772.00,816.00,5930,20241030,-42.24,2880,20240805,18.92,5830,-41.25,20250106,3005,13.98,20250409,5930,-42.24,20241030,2880,18.92,20240805,0.08,Y,187420,500,145 억,,461233,N,N,6829,N,00,N
 20250512,140835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3432,-68,5,-1.94,67473658,19619,32.94,3500,3515,3410,4550,2450,3500,3439.20,1.58,0,-5070,3603,3551,3478,3426,3353,3577,3452,146,1050,500,2170,5,1,29135882,1000,-4.45,4.21,12,0.07,-772.00,816.00,5930,20241030,-42.12,2880,20240805,19.17,5830,-41.13,20250106,3005,14.21,20250409,5930,-42.12,20241030,2880,19.17,20240805,0.08,Y,187420,500,145 억,,461233,N,N,6829,N,00,N
diff --git a/187660/price/prices-20250501.csv b/187660/price/prices-20250501.csv
index 34bc86a37d17..78761df29600 100644
--- a/187660/price/prices-20250501.csv
+++ b/187660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1499,-33,5,-2.15,521258064,346243,151.44,1559,1559,1490,1991,1073,1532,1505.51,2.18,0,13094,1585,1558,1535,1508,1485,1547,1497,43,459,100,980,1,1,42989179,644,-3.25,6.69,12,0.81,-461.00,224.00,3375,20250113,-55.59,1250,20241223,19.92,3375,-55.59,20250113,1490,0.60,20250513,3970,-62.24,20241023,1250,19.92,20241223,2.34,Y,187660,100,42 억,,938570,N,N,2864,N,00,N
+20250513,150842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1501,-31,5,-2.02,484616719,321797,140.75,1559,1559,1490,1991,1073,1532,1505.97,2.18,0,21348,1585,1558,1535,1508,1485,1547,1497,43,459,100,980,1,1,42989179,645,-3.26,6.70,12,0.75,-461.00,224.00,3375,20250113,-55.53,1250,20241223,20.08,3375,-55.53,20250113,1490,0.74,20250513,3970,-62.19,20241023,1250,20.08,20241223,2.34,Y,187660,100,42 억,,938570,N,N,4161,N,00,N
+20250513,140843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1502,-30,5,-1.96,440463846,292323,127.86,1559,1559,1490,1991,1073,1532,1506.77,2.18,0,20097,1585,1558,1535,1508,1485,1547,1497,43,459,100,980,1,1,42989179,646,-3.26,6.71,12,0.68,-461.00,224.00,3375,20250113,-55.50,1250,20241223,20.16,3375,-55.50,20250113,1490,0.81,20250513,3970,-62.17,20241023,1250,20.16,20241223,2.34,Y,187660,100,42 억,,938570,N,N,4161,N,00,N
+20250513,130844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1505,-27,5,-1.76,289472555,191531,83.77,1559,1559,1500,1991,1073,1532,1511.36,2.18,0,891,1585,1558,1535,1508,1485,1547,1497,43,459,100,980,1,1,42989179,647,-3.26,6.72,12,0.45,-461.00,224.00,3375,20250113,-55.41,1250,20241223,20.40,3375,-55.41,20250113,1500,0.33,20250513,3970,-62.09,20241023,1250,20.40,20241223,2.34,Y,187660,100,42 억,,938570,N,N,4161,N,00,N
+20250513,120848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1507,-25,5,-1.63,262175989,173435,75.86,1559,1559,1500,1991,1073,1532,1511.67,2.18,0,8122,1585,1558,1535,1508,1485,1547,1497,43,459,100,980,1,1,42989179,648,-3.27,6.73,12,0.40,-461.00,224.00,3375,20250113,-55.35,1250,20241223,20.56,3375,-55.35,20250113,1500,0.47,20250513,3970,-62.04,20241023,1250,20.56,20241223,2.34,Y,187660,100,42 억,,938570,N,N,4161,N,00,N
+20250513,110845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1514,-18,5,-1.17,229536807,151833,66.41,1559,1559,1500,1991,1073,1532,1511.77,2.18,0,8768,1585,1558,1535,1508,1485,1547,1497,43,459,100,980,1,1,42989179,651,-3.28,6.76,12,0.35,-461.00,224.00,3375,20250113,-55.14,1250,20241223,21.12,3375,-55.14,20250113,1500,0.93,20250513,3970,-61.86,20241023,1250,21.12,20241223,2.34,Y,187660,100,42 억,,938570,N,N,4161,N,00,N
+20250513,100846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1511,-21,5,-1.37,90055239,59193,25.89,1559,1559,1510,1991,1073,1532,1521.38,2.18,0,-6507,1585,1558,1535,1508,1485,1547,1497,43,459,100,980,1,1,42989179,650,-3.28,6.75,12,0.14,-461.00,224.00,3375,20250113,-55.23,1250,20241223,20.88,3375,-55.23,20250113,1500,0.73,20250407,3970,-61.94,20241023,1250,20.88,20241223,2.34,Y,187660,100,42 억,,938570,N,N,4161,N,00,N
+20250513,090850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1526,-6,5,-0.39,10837241,7042,3.08,1559,1559,1510,1991,1073,1532,1538.94,2.18,0,-3921,1585,1558,1535,1508,1485,1547,1497,43,459,100,980,1,1,42989179,656,-3.31,6.81,12,0.02,-461.00,224.00,3375,20250113,-54.79,1250,20241223,22.08,3375,-54.79,20250113,1500,1.73,20250407,3970,-61.56,20241023,1250,22.08,20241223,2.34,Y,187660,100,42 억,,938570,N,N,4161,N,00,N
 20250512,160828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1532,-5,5,-0.33,345009764,225164,62.31,1537,1562,1512,1998,1076,1537,1532.26,2.22,0,-22246,1599,1567,1551,1519,1503,1560,1512,43,461,100,980,1,1,42989179,659,-3.32,6.84,12,0.52,-461.00,224.00,3375,20250113,-54.61,1250,20241223,22.56,3375,-54.61,20250113,1500,2.13,20250407,3970,-61.41,20241023,1250,22.56,20241223,2.33,Y,187660,100,42 억,,954294,N,N,4161,N,00,N
 20250512,150837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1524,-13,5,-0.85,332950508,217283,60.13,1537,1562,1512,1998,1076,1537,1532.34,2.22,0,-19466,1599,1567,1551,1519,1503,1560,1512,43,461,100,980,1,1,42989179,655,-3.31,6.80,12,0.51,-461.00,224.00,3375,20250113,-54.84,1250,20241223,21.92,3375,-54.84,20250113,1500,1.60,20250407,3970,-61.61,20241023,1250,21.92,20241223,2.33,Y,187660,100,42 억,,954294,N,N,4526,N,00,N
 20250512,140836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1531,-6,5,-0.39,247019583,160894,44.52,1537,1562,1528,1998,1076,1537,1535.29,2.22,0,-24396,1599,1567,1551,1519,1503,1560,1512,43,461,100,980,1,1,42989179,658,-3.32,6.83,12,0.37,-461.00,224.00,3375,20250113,-54.64,1250,20241223,22.48,3375,-54.64,20250113,1500,2.07,20250407,3970,-61.44,20241023,1250,22.48,20241223,2.33,Y,187660,100,42 억,,954294,N,N,4526,N,00,N
diff --git a/187790/price/prices-20250501.csv b/187790/price/prices-20250501.csv
index 9554c03591d8..a4377fbd4070 100644
--- a/187790/price/prices-20250501.csv
+++ b/187790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160831,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240429,0.00,1025,20240429,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240513,1025,0.00,20240513,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
+20250513,150842,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240429,0.00,1025,20240429,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240513,1025,0.00,20240513,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
+20250513,140843,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240429,0.00,1025,20240429,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240513,1025,0.00,20240513,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
+20250513,130844,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240429,0.00,1025,20240429,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240513,1025,0.00,20240513,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
+20250513,120848,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240429,0.00,1025,20240429,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240513,1025,0.00,20240513,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
+20250513,110845,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240429,0.00,1025,20240429,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240513,1025,0.00,20240513,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
+20250513,100847,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240429,0.00,1025,20240429,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240513,1025,0.00,20240513,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
+20250513,090850,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240429,0.00,1025,20240429,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240513,1025,0.00,20240513,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
 20250512,160828,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240426,0.00,1025,20240426,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240513,1025,0.00,20240513,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
 20250512,150838,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240426,0.00,1025,20240426,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240513,1025,0.00,20240513,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
 20250512,140836,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240426,0.00,1025,20240426,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240513,1025,0.00,20240513,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
diff --git a/187870/price/prices-20250501.csv b/187870/price/prices-20250501.csv
index 4b0b4cf1d332..3472a87d218d 100644
--- a/187870/price/prices-20250501.csv
+++ b/187870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11010,110,2,1.01,18918660,1730,38.10,10890,11010,10870,14170,7630,10900,10935.64,1.11,0,71,11000,10950,10860,10810,10720,10975,10835,35,3270,500,7630,10,1,7036609,775,9.94,0.52,12,0.02,1108.00,21207.00,17570,20240618,-37.34,9660,20250407,13.98,12830,-14.19,20250211,9660,13.98,20250407,17570,-37.34,20240618,9660,13.98,20250407,0.56,Y,187870,500,35 억,,78389,N,N,0,N,00,N
+20250513,150842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11010,110,2,1.01,18665610,1707,37.59,10890,11010,10870,14170,7630,10900,10934.75,1.11,0,66,11000,10950,10860,10810,10720,10975,10835,35,3270,500,7630,10,1,7036609,775,9.94,0.52,12,0.02,1108.00,21207.00,17570,20240618,-37.34,9660,20250407,13.98,12830,-14.19,20250211,9660,13.98,20250407,17570,-37.34,20240618,9660,13.98,20250407,0.56,Y,187870,500,35 억,,78389,N,N,0,N,00,N
+20250513,140843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10930,30,2,0.28,8369120,767,16.89,10890,11000,10870,14170,7630,10900,10911.50,1.11,0,65,11000,10950,10860,10810,10720,10975,10835,35,3270,500,7630,10,1,7036609,769,9.86,0.52,12,0.01,1108.00,21207.00,17570,20240618,-37.79,9660,20250407,13.15,12830,-14.81,20250211,9660,13.15,20250407,17570,-37.79,20240618,9660,13.15,20250407,0.56,Y,187870,500,35 억,,78389,N,N,0,N,00,N
+20250513,130845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10940,40,2,0.37,7705300,706,15.55,10890,11000,10880,14170,7630,10900,10914.02,1.11,0,56,11000,10950,10860,10810,10720,10975,10835,35,3270,500,7630,10,1,7036609,770,9.87,0.52,12,0.01,1108.00,21207.00,17570,20240618,-37.73,9660,20250407,13.25,12830,-14.73,20250211,9660,13.25,20250407,17570,-37.73,20240618,9660,13.25,20250407,0.56,Y,187870,500,35 억,,78389,N,N,0,N,00,N
+20250513,120848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11000,100,2,0.92,7256670,665,14.64,10890,11000,10880,14170,7630,10900,10912.29,1.11,0,51,11000,10950,10860,10810,10720,10975,10835,35,3270,500,7630,10,1,7036609,774,9.93,0.52,12,0.01,1108.00,21207.00,17570,20240618,-37.39,9660,20250407,13.87,12830,-14.26,20250211,9660,13.87,20250407,17570,-37.39,20240618,9660,13.87,20250407,0.56,Y,187870,500,35 억,,78389,N,N,0,N,00,N
+20250513,110846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10880,-20,5,-0.18,5210650,478,10.53,10890,11000,10880,14170,7630,10900,10900.94,1.11,0,52,11000,10950,10860,10810,10720,10975,10835,35,3270,500,7630,10,1,7036609,766,9.82,0.51,12,0.01,1108.00,21207.00,17570,20240618,-38.08,9660,20250407,12.63,12830,-15.20,20250211,9660,12.63,20250407,17570,-38.08,20240618,9660,12.63,20250407,0.56,Y,187870,500,35 억,,78389,N,N,0,N,00,N
+20250513,100847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10920,20,2,0.18,3675470,337,7.42,10890,11000,10890,14170,7630,10900,10906.44,1.11,0,33,11000,10950,10860,10810,10720,10975,10835,35,3270,500,7630,10,1,7036609,768,9.86,0.51,12,0.00,1108.00,21207.00,17570,20240618,-37.85,9660,20250407,13.04,12830,-14.89,20250211,9660,13.04,20250407,17570,-37.85,20240618,9660,13.04,20250407,0.56,Y,187870,500,35 억,,78389,N,N,0,N,00,N
+20250513,090850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11000,100,2,0.92,3072220,282,6.21,10890,11000,10890,14170,7630,10900,10894.40,1.11,0,42,11000,10950,10860,10810,10720,10975,10835,35,3270,500,7630,10,1,7036609,774,9.93,0.52,12,0.00,1108.00,21207.00,17570,20240618,-37.39,9660,20250407,13.87,12830,-14.26,20250211,9660,13.87,20250407,17570,-37.39,20240618,9660,13.87,20250407,0.56,Y,187870,500,35 억,,78389,N,N,0,N,00,N
 20250512,160829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10900,20,2,0.18,49147870,4541,471.06,10880,10910,10770,14140,7620,10880,10823.14,1.11,0,229,11093,10986,10893,10786,10693,11040,10840,35,3260,500,7610,10,1,7036609,767,9.84,0.51,12,0.06,1108.00,21207.00,17570,20240618,-37.96,9660,20250407,12.84,12830,-15.04,20250211,9660,12.84,20250407,17570,-37.96,20240618,9660,12.84,20250407,0.55,Y,187870,500,35 억,,78160,N,N,14,N,00,N
 20250512,150838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10810,-70,5,-0.64,45553750,4211,436.83,10880,10910,10770,14140,7620,10880,10817.80,1.11,0,274,11093,10986,10893,10786,10693,11040,10840,35,3260,500,7610,10,1,7036609,761,9.76,0.51,12,0.06,1108.00,21207.00,17570,20240618,-38.47,9660,20250407,11.90,12830,-15.74,20250211,9660,11.90,20250407,17570,-38.47,20240618,9660,11.90,20250407,0.55,Y,187870,500,35 억,,78160,N,N,14,N,00,N
 20250512,140836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10830,-50,5,-0.46,41853970,3869,401.35,10880,10910,10770,14140,7620,10880,10817.77,1.11,0,202,11093,10986,10893,10786,10693,11040,10840,35,3260,500,7610,10,1,7036609,762,9.77,0.51,12,0.05,1108.00,21207.00,17570,20240618,-38.36,9660,20250407,12.11,12830,-15.59,20250211,9660,12.11,20250407,17570,-38.36,20240618,9660,12.11,20250407,0.55,Y,187870,500,35 억,,78160,N,N,14,N,00,N
diff --git a/188260/price/prices-20250501.csv b/188260/price/prices-20250501.csv
index b37d6a84e4d1..efd690ac24ec 100644
--- a/188260/price/prices-20250501.csv
+++ b/188260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160832,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2520,-15,5,-0.59,38737865,15357,78.92,2580,2580,2500,3295,1775,2535,2522.49,2.36,0,1087,2615,2575,2550,2510,2485,2562,2497,36,760,500,1520,5,1,7228470,182,-3.59,1.64,12,0.21,-701.00,1538.00,5700,20240826,-55.79,2200,20241209,14.55,4705,-46.44,20250109,2290,10.04,20250407,5700,-55.79,20240826,2200,14.55,20241209,0.00,Y,188260,500,36 억,,170249,N,N,253,N,00,N
+20250513,150843,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2515,-20,5,-0.79,37951625,15045,77.32,2580,2580,2500,3295,1775,2535,2522.54,2.36,0,1380,2615,2575,2550,2510,2485,2562,2497,36,760,500,1520,5,1,7228470,182,-3.59,1.64,12,0.21,-701.00,1538.00,5700,20240826,-55.88,2200,20241209,14.32,4705,-46.55,20250109,2290,9.83,20250407,5700,-55.88,20240826,2200,14.32,20241209,0.00,Y,188260,500,36 억,,170249,N,N,513,N,00,N
+20250513,140843,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2525,-10,5,-0.39,30839635,12232,62.86,2580,2580,2500,3295,1775,2535,2521.23,2.36,0,863,2615,2575,2550,2510,2485,2562,2497,36,760,500,1520,5,1,7228470,183,-3.60,1.64,12,0.17,-701.00,1538.00,5700,20240826,-55.70,2200,20241209,14.77,4705,-46.33,20250109,2290,10.26,20250407,5700,-55.70,20240826,2200,14.77,20241209,0.00,Y,188260,500,36 억,,170249,N,N,513,N,00,N
+20250513,130845,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2525,-10,5,-0.39,17828755,7046,36.21,2580,2580,2510,3295,1775,2535,2530.34,2.36,0,928,2615,2575,2550,2510,2485,2562,2497,36,760,500,1520,5,1,7228470,183,-3.60,1.64,12,0.10,-701.00,1538.00,5700,20240826,-55.70,2200,20241209,14.77,4705,-46.33,20250109,2290,10.26,20250407,5700,-55.70,20240826,2200,14.77,20241209,0.00,Y,188260,500,36 억,,170249,N,N,513,N,00,N
+20250513,120848,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2525,-10,5,-0.39,16318795,6448,33.14,2580,2580,2510,3295,1775,2535,2530.83,2.36,0,929,2615,2575,2550,2510,2485,2562,2497,36,760,500,1520,5,1,7228470,183,-3.60,1.64,12,0.09,-701.00,1538.00,5700,20240826,-55.70,2200,20241209,14.77,4705,-46.33,20250109,2290,10.26,20250407,5700,-55.70,20240826,2200,14.77,20241209,0.00,Y,188260,500,36 억,,170249,N,N,513,N,00,N
+20250513,110846,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2530,-5,5,-0.20,15590835,6160,31.66,2580,2580,2510,3295,1775,2535,2530.98,2.36,0,933,2615,2575,2550,2510,2485,2562,2497,36,760,500,1520,5,1,7228470,183,-3.61,1.64,12,0.09,-701.00,1538.00,5700,20240826,-55.61,2200,20241209,15.00,4705,-46.23,20250109,2290,10.48,20250407,5700,-55.61,20240826,2200,15.00,20241209,0.00,Y,188260,500,36 억,,170249,N,N,513,N,00,N
+20250513,100847,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2535,0,3,0.00,12780470,5044,25.92,2580,2580,2510,3295,1775,2535,2533.80,2.36,0,161,2615,2575,2550,2510,2485,2562,2497,36,760,500,1520,5,1,7228470,183,-3.62,1.65,12,0.07,-701.00,1538.00,5700,20240826,-55.53,2200,20241209,15.23,4705,-46.12,20250109,2290,10.70,20250407,5700,-55.53,20240826,2200,15.23,20241209,0.00,Y,188260,500,36 억,,170249,N,N,513,N,00,N
+20250513,090851,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2565,30,2,1.18,1009690,393,2.02,2580,2580,2545,3295,1775,2535,2569.19,2.36,0,20,2615,2575,2550,2510,2485,2562,2497,36,760,500,1520,5,1,7228470,185,-3.66,1.67,12,0.01,-701.00,1538.00,5700,20240826,-55.00,2200,20241209,16.59,4705,-45.48,20250109,2290,12.01,20250407,5700,-55.00,20240826,2200,16.59,20241209,0.00,Y,188260,500,36 억,,170249,N,N,513,N,00,N
 20250512,160829,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2535,-30,5,-1.17,49792610,19458,104.29,2565,2590,2525,3330,1800,2565,2558.93,2.35,0,212,2591,2577,2551,2537,2511,2585,2545,36,765,500,1530,5,1,7228470,183,-3.62,1.65,12,0.27,-701.00,1538.00,5700,20240826,-55.53,2200,20241209,15.23,4705,-46.12,20250109,2290,10.70,20250407,5700,-55.53,20240826,2200,15.23,20241209,0.00,Y,188260,500,36 억,,169830,N,N,513,N,00,N
 20250512,150838,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2530,-35,5,-1.36,47844800,18689,100.17,2565,2590,2525,3330,1800,2565,2560.01,2.35,0,917,2591,2577,2551,2537,2511,2585,2545,36,765,500,1530,5,1,7228470,183,-3.61,1.64,12,0.26,-701.00,1538.00,5700,20240826,-55.61,2200,20241209,15.00,4705,-46.23,20250109,2290,10.48,20250407,5700,-55.61,20240826,2200,15.00,20241209,0.00,Y,188260,500,36 억,,169830,N,N,332,N,00,N
 20250512,140836,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2535,-30,5,-1.17,41822915,16310,87.42,2565,2590,2535,3330,1800,2565,2564.24,2.35,0,852,2591,2577,2551,2537,2511,2585,2545,36,765,500,1530,5,1,7228470,183,-3.62,1.65,12,0.23,-701.00,1538.00,5700,20240826,-55.53,2200,20241209,15.23,4705,-46.12,20250109,2290,10.70,20250407,5700,-55.53,20240826,2200,15.23,20241209,0.00,Y,188260,500,36 억,,169830,N,N,332,N,00,N
diff --git a/189300/price/prices-20250501.csv b/189300/price/prices-20250501.csv
index 6c6a8f76d192..65a31f94983a 100644
--- a/189300/price/prices-20250501.csv
+++ b/189300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160832,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40450,-150,5,-0.37,1522209750,37550,57.02,40750,40900,40200,52700,28450,40600,40538.41,12.53,0,-1935,41533,41066,40683,40216,39833,40875,40025,54,12100,500,29230,50,1,10733334,4342,-143.95,1.58,12,0.35,-281.00,25642.00,69500,20240527,-41.80,30800,20250409,31.33,46400,-12.82,20250306,30800,31.33,20250409,69500,-41.80,20240527,30800,31.33,20250409,2.58,Y,189300,500,53 억,,1344583,N,N,3943,N,00,N
+20250513,150843,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40600,0,3,0.00,1428273500,35229,53.49,40750,40900,40200,52700,28450,40600,40542.55,12.53,0,-1911,41533,41066,40683,40216,39833,40875,40025,54,12100,500,29230,50,1,10733334,4358,-144.48,1.58,12,0.33,-281.00,25642.00,69500,20240527,-41.58,30800,20250409,31.82,46400,-12.50,20250306,30800,31.82,20250409,69500,-41.58,20240527,30800,31.82,20250409,2.58,Y,189300,500,53 억,,1344583,N,N,2882,N,00,N
+20250513,140844,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40500,-100,5,-0.25,1218186675,30040,45.61,40750,40900,40200,52700,28450,40600,40552.15,12.53,0,-1435,41533,41066,40683,40216,39833,40875,40025,54,12100,500,29230,50,1,10733334,4347,-144.13,1.58,12,0.28,-281.00,25642.00,69500,20240527,-41.73,30800,20250409,31.49,46400,-12.72,20250306,30800,31.49,20250409,69500,-41.73,20240527,30800,31.49,20250409,2.58,Y,189300,500,53 억,,1344583,N,N,2882,N,00,N
+20250513,130845,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40550,-50,5,-0.12,1031739375,25438,38.62,40750,40900,40200,52700,28450,40600,40558.98,12.53,0,1251,41533,41066,40683,40216,39833,40875,40025,54,12100,500,29230,50,1,10733334,4352,-144.31,1.58,12,0.24,-281.00,25642.00,69500,20240527,-41.65,30800,20250409,31.66,46400,-12.61,20250306,30800,31.66,20250409,69500,-41.65,20240527,30800,31.66,20250409,2.58,Y,189300,500,53 억,,1344583,N,N,2882,N,00,N
+20250513,120849,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40600,0,3,0.00,925846125,22829,34.66,40750,40900,40200,52700,28450,40600,40555.70,12.53,0,799,41533,41066,40683,40216,39833,40875,40025,54,12100,500,29230,50,1,10733334,4358,-144.48,1.58,12,0.21,-281.00,25642.00,69500,20240527,-41.58,30800,20250409,31.82,46400,-12.50,20250306,30800,31.82,20250409,69500,-41.58,20240527,30800,31.82,20250409,2.58,Y,189300,500,53 억,,1344583,N,N,2882,N,00,N
+20250513,110846,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40650,50,2,0.12,789549950,19472,29.57,40750,40900,40200,52700,28450,40600,40547.96,12.53,0,1791,41533,41066,40683,40216,39833,40875,40025,54,12100,500,29230,50,1,10733334,4363,-144.66,1.59,12,0.18,-281.00,25642.00,69500,20240527,-41.51,30800,20250409,31.98,46400,-12.39,20250306,30800,31.98,20250409,69500,-41.51,20240527,30800,31.98,20250409,2.58,Y,189300,500,53 억,,1344583,N,N,2882,N,00,N
+20250513,100848,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40750,150,2,0.37,592854600,14640,22.23,40750,40850,40200,52700,28450,40600,40495.53,12.53,0,-20,41533,41066,40683,40216,39833,40875,40025,54,12100,500,29230,50,1,10733334,4374,-145.02,1.59,12,0.14,-281.00,25642.00,69500,20240527,-41.37,30800,20250409,32.31,46400,-12.18,20250306,30800,32.31,20250409,69500,-41.37,20240527,30800,32.31,20250409,2.58,Y,189300,500,53 억,,1344583,N,N,2882,N,00,N
+20250513,090851,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40350,-250,5,-0.62,196402200,4849,7.36,40750,40850,40300,52700,28450,40600,40503.65,12.53,0,-3209,41533,41066,40683,40216,39833,40875,40025,54,12100,500,29230,50,1,10733334,4331,-143.59,1.57,12,0.05,-281.00,25642.00,69500,20240527,-41.94,30800,20250409,31.01,46400,-13.04,20250306,30800,31.01,20250409,69500,-41.94,20240527,30800,31.01,20250409,2.58,Y,189300,500,53 억,,1344583,N,N,2882,N,00,N
 20250512,160829,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40600,500,2,1.25,2680350000,65859,125.90,41000,41150,40300,52100,28100,40100,40698.32,12.45,0,11616,41166,40632,40266,39732,39366,40450,39550,54,12000,500,28870,50,1,10733334,4358,-144.48,1.58,12,0.61,-281.00,25642.00,69500,20240527,-41.58,30800,20250409,31.82,46400,-12.50,20250306,30800,31.82,20250409,69500,-41.58,20240527,30800,31.82,20250409,2.59,Y,189300,500,53 억,,1336433,N,N,2882,N,00,N
 20250512,150838,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40450,350,2,0.87,2550565050,62658,119.78,41000,41150,40300,52100,28100,40100,40706.14,12.45,0,11004,41166,40632,40266,39732,39366,40450,39550,54,12000,500,28870,50,1,10733334,4342,-143.95,1.58,12,0.58,-281.00,25642.00,69500,20240527,-41.80,30800,20250409,31.33,46400,-12.82,20250306,30800,31.33,20250409,69500,-41.80,20240527,30800,31.33,20250409,2.59,Y,189300,500,53 억,,1336433,N,N,6148,N,00,N
 20250512,140837,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40550,450,2,1.12,2086203400,51167,97.81,41000,41150,40400,52100,28100,40100,40772.44,12.45,0,8060,41166,40632,40266,39732,39366,40450,39550,54,12000,500,28870,50,1,10733334,4352,-144.31,1.58,12,0.48,-281.00,25642.00,69500,20240527,-41.65,30800,20250409,31.66,46400,-12.61,20250306,30800,31.66,20250409,69500,-41.65,20240527,30800,31.66,20250409,2.59,Y,189300,500,53 억,,1336433,N,N,6148,N,00,N
diff --git a/189330/price/prices-20250501.csv b/189330/price/prices-20250501.csv
index a312ce837f4d..7b990b54dae0 100644
--- a/189330/price/prices-20250501.csv
+++ b/189330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8240,40,2,0.49,364287245,44264,43.52,8350,8370,8050,10660,5740,8200,8229.88,2.27,0,-505,8633,8416,8183,7966,7733,8525,8075,30,2460,500,5570,10,1,6092284,502,-9.68,5.23,12,0.73,-851.00,1576.00,13400,20240524,-38.51,5020,20241209,64.14,9200,-10.43,20250418,5410,52.31,20250407,13400,-38.51,20240524,5020,64.14,20241209,1.31,Y,189330,500,30 억,,138014,N,N,2724,N,00,N
+20250513,150843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,70,2,0.85,341860400,41545,40.84,8350,8370,8050,10660,5740,8200,8228.68,2.27,0,-1134,8633,8416,8183,7966,7733,8525,8075,30,2460,500,5570,10,1,6092284,504,-9.72,5.25,12,0.68,-851.00,1576.00,13400,20240524,-38.28,5020,20241209,64.74,9200,-10.11,20250418,5410,52.87,20250407,13400,-38.28,20240524,5020,64.74,20241209,1.31,Y,189330,500,30 억,,138014,N,N,8419,N,00,N
+20250513,140844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8260,60,2,0.73,320138340,38918,38.26,8350,8370,8050,10660,5740,8200,8225.97,2.27,0,-634,8633,8416,8183,7966,7733,8525,8075,30,2460,500,5570,10,1,6092284,503,-9.71,5.24,12,0.64,-851.00,1576.00,13400,20240524,-38.36,5020,20241209,64.54,9200,-10.22,20250418,5410,52.68,20250407,13400,-38.36,20240524,5020,64.54,20241209,1.31,Y,189330,500,30 억,,138014,N,N,8419,N,00,N
+20250513,130845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,80,2,0.98,292583865,35589,34.99,8350,8370,8050,10660,5740,8200,8221.19,2.27,0,-368,8633,8416,8183,7966,7733,8525,8075,30,2460,500,5570,10,1,6092284,504,-9.73,5.25,12,0.58,-851.00,1576.00,13400,20240524,-38.21,5020,20241209,64.94,9200,-10.00,20250418,5410,53.05,20250407,13400,-38.21,20240524,5020,64.94,20241209,1.31,Y,189330,500,30 억,,138014,N,N,8419,N,00,N
+20250513,120849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,70,2,0.85,238002200,29018,28.53,8350,8350,8050,10660,5740,8200,8201.88,2.27,0,501,8633,8416,8183,7966,7733,8525,8075,30,2460,500,5570,10,1,6092284,504,-9.72,5.25,12,0.48,-851.00,1576.00,13400,20240524,-38.28,5020,20241209,64.74,9200,-10.11,20250418,5410,52.87,20250407,13400,-38.28,20240524,5020,64.74,20241209,1.31,Y,189330,500,30 억,,138014,N,N,8419,N,00,N
+20250513,110846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8170,-30,5,-0.37,191077540,23298,22.91,8350,8350,8050,10660,5740,8200,8201.46,2.27,0,-354,8633,8416,8183,7966,7733,8525,8075,30,2460,500,5570,10,1,6092284,498,-9.60,5.18,12,0.38,-851.00,1576.00,13400,20240524,-39.03,5020,20241209,62.75,9200,-11.20,20250418,5410,51.02,20250407,13400,-39.03,20240524,5020,62.75,20241209,1.31,Y,189330,500,30 억,,138014,N,N,8419,N,00,N
+20250513,100848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,-40,5,-0.49,159320350,19431,19.10,8350,8350,8050,10660,5740,8200,8199.29,2.27,0,123,8633,8416,8183,7966,7733,8525,8075,30,2460,500,5570,10,1,6092284,497,-9.59,5.18,12,0.32,-851.00,1576.00,13400,20240524,-39.10,5020,20241209,62.55,9200,-11.30,20250418,5410,50.83,20250407,13400,-39.10,20240524,5020,62.55,20241209,1.31,Y,189330,500,30 억,,138014,N,N,8419,N,00,N
+20250513,090851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8220,20,2,0.24,49109910,5924,5.82,8350,8350,8220,10660,5740,8200,8289.99,2.27,0,-1842,8633,8416,8183,7966,7733,8525,8075,30,2460,500,5570,10,1,6092284,501,-9.66,5.22,12,0.10,-851.00,1576.00,13400,20240524,-38.66,5020,20241209,63.75,9200,-10.65,20250418,5410,51.94,20250407,13400,-38.66,20240524,5020,63.75,20241209,1.31,Y,189330,500,30 억,,138014,N,N,8419,N,00,N
 20250512,160829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,340,2,4.33,826951185,100647,257.19,8100,8400,7950,10210,5510,7860,8216.43,2.10,0,11382,8240,8050,7860,7670,7480,7955,7575,30,2350,500,5340,10,1,6092284,500,-9.64,5.20,12,1.65,-851.00,1576.00,13400,20240524,-38.81,5020,20241209,63.35,9200,-10.87,20250418,5410,51.57,20250407,13400,-38.81,20240524,5020,63.35,20241209,1.33,Y,189330,500,30 억,,128182,N,N,8419,N,00,N
 20250512,150839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,420,2,5.34,757693975,92221,235.65,8100,8400,7950,10210,5510,7860,8216.07,2.10,0,9828,8240,8050,7860,7670,7480,7955,7575,30,2350,500,5340,10,1,6092284,504,-9.73,5.25,12,1.51,-851.00,1576.00,13400,20240524,-38.21,5020,20241209,64.94,9200,-10.00,20250418,5410,53.05,20250407,13400,-38.21,20240524,5020,64.94,20241209,1.33,Y,189330,500,30 억,,128182,N,N,1939,N,00,N
 20250512,140837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8210,350,2,4.45,658736405,80283,205.15,8100,8400,7950,10210,5510,7860,8205.18,2.10,0,12786,8240,8050,7860,7670,7480,7955,7575,30,2350,500,5340,10,1,6092284,500,-9.65,5.21,12,1.32,-851.00,1576.00,13400,20240524,-38.73,5020,20241209,63.55,9200,-10.76,20250418,5410,51.76,20250407,13400,-38.73,20240524,5020,63.55,20241209,1.33,Y,189330,500,30 억,,128182,N,N,1939,N,00,N
diff --git a/189350/price/prices-20250501.csv b/189350/price/prices-20250501.csv
index 9da2fc69d8b0..fcaefcd9137b 100644
--- a/189350/price/prices-20250501.csv
+++ b/189350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160833,57,100.00,KONEX,,,N,N,N,N, ,N,1515,-1,5,-0.07,0,0,0.00,0,0,0,1743,1289,1516,0.00,23.54,0,0,1516,1516,1516,1516,1516,1516,1516,24,227,500,900,1,1,4800000,73,-3.65,5.00,12,0.00,-415.00,303.00,2460,20240621,-38.41,993,20250123,52.57,2195,-30.98,20250328,993,52.57,20250123,2460,-38.41,20240621,993,52.57,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
+20250513,150843,57,100.00,KONEX,,,N,N,N,N, ,N,1516,0,3,0.00,0,0,0.00,0,0,0,1743,1289,1516,0.00,23.54,0,0,1516,1516,1516,1516,1516,1516,1516,24,227,500,900,1,1,4800000,73,-3.65,5.00,12,0.00,-415.00,303.00,2460,20240621,-38.37,993,20250123,52.67,2195,-30.93,20250328,993,52.67,20250123,2460,-38.37,20240621,993,52.67,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
+20250513,140844,57,100.00,KONEX,,,N,N,N,N, ,N,1516,0,3,0.00,0,0,0.00,0,0,0,1743,1289,1516,0.00,23.54,0,0,1516,1516,1516,1516,1516,1516,1516,24,227,500,900,1,1,4800000,73,-3.65,5.00,12,0.00,-415.00,303.00,2460,20240621,-38.37,993,20250123,52.67,2195,-30.93,20250328,993,52.67,20250123,2460,-38.37,20240621,993,52.67,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
+20250513,130846,57,100.00,KONEX,,,N,N,N,N, ,N,1516,0,3,0.00,0,0,0.00,0,0,0,1743,1289,1516,0.00,23.54,0,0,1516,1516,1516,1516,1516,1516,1516,24,227,500,900,1,1,4800000,73,-3.65,5.00,12,0.00,-415.00,303.00,2460,20240621,-38.37,993,20250123,52.67,2195,-30.93,20250328,993,52.67,20250123,2460,-38.37,20240621,993,52.67,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
+20250513,120849,57,100.00,KONEX,,,N,N,N,N, ,N,1516,0,3,0.00,0,0,0.00,0,0,0,1743,1289,1516,0.00,23.54,0,0,1516,1516,1516,1516,1516,1516,1516,24,227,500,900,1,1,4800000,73,-3.65,5.00,12,0.00,-415.00,303.00,2460,20240621,-38.37,993,20250123,52.67,2195,-30.93,20250328,993,52.67,20250123,2460,-38.37,20240621,993,52.67,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
+20250513,110847,57,100.00,KONEX,,,N,N,N,N, ,N,1516,0,3,0.00,0,0,0.00,0,0,0,1743,1289,1516,0.00,23.54,0,0,1516,1516,1516,1516,1516,1516,1516,24,227,500,900,1,1,4800000,73,-3.65,5.00,12,0.00,-415.00,303.00,2460,20240621,-38.37,993,20250123,52.67,2195,-30.93,20250328,993,52.67,20250123,2460,-38.37,20240621,993,52.67,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
+20250513,100848,57,100.00,KONEX,,,N,N,N,N, ,N,1516,0,3,0.00,0,0,0.00,0,0,0,1743,1289,1516,0.00,23.54,0,0,1516,1516,1516,1516,1516,1516,1516,24,227,500,900,1,1,4800000,73,-3.65,5.00,12,0.00,-415.00,303.00,2460,20240621,-38.37,993,20250123,52.67,2195,-30.93,20250328,993,52.67,20250123,2460,-38.37,20240621,993,52.67,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
+20250513,090851,57,100.00,KONEX,,,N,N,N,N, ,N,1516,0,3,0.00,0,0,0.00,0,0,0,1743,1289,1516,0.00,23.54,0,0,1516,1516,1516,1516,1516,1516,1516,24,227,500,900,1,1,4800000,73,-3.65,5.00,12,0.00,-415.00,303.00,2460,20240621,-38.37,993,20250123,52.67,2195,-30.93,20250328,993,52.67,20250123,2460,-38.37,20240621,993,52.67,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
 20250512,160830,57,100.00,KONEX,,,N,N,N,N, ,N,1516,0,3,0.00,0,0,0.00,0,0,0,1743,1289,1516,0.00,23.54,0,0,1516,1516,1516,1516,1516,1516,1516,24,227,500,900,1,1,4800000,73,-3.65,5.00,12,0.00,-415.00,303.00,2460,20240621,-38.37,993,20250123,52.67,2195,-30.93,20250328,993,52.67,20250123,2460,-38.37,20240621,993,52.67,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
 20250512,150839,57,100.00,KONEX,,,N,N,N,N, ,N,1516,0,3,0.00,0,0,0.00,0,0,0,1743,1289,1516,0.00,23.54,0,0,1516,1516,1516,1516,1516,1516,1516,24,227,500,900,1,1,4800000,73,-3.65,5.00,12,0.00,-415.00,303.00,2460,20240621,-38.37,993,20250123,52.67,2195,-30.93,20250328,993,52.67,20250123,2460,-38.37,20240621,993,52.67,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
 20250512,140837,57,100.00,KONEX,,,N,N,N,N, ,N,1516,0,3,0.00,0,0,0.00,0,0,0,1743,1289,1516,0.00,23.54,0,0,1516,1516,1516,1516,1516,1516,1516,24,227,500,900,1,1,4800000,73,-3.65,5.00,12,0.00,-415.00,303.00,2460,20240621,-38.37,993,20250123,52.67,2195,-30.93,20250328,993,52.67,20250123,2460,-38.37,20240621,993,52.67,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
diff --git a/189690/price/prices-20250501.csv b/189690/price/prices-20250501.csv
index 869cb7ca2ea9..42dc86b1d6d9 100644
--- a/189690/price/prices-20250501.csv
+++ b/189690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,-10,5,-0.44,70252547,31260,61.21,2250,2265,2235,2940,1590,2265,2247.36,1.35,0,1394,2278,2271,2258,2251,2238,2275,2255,137,675,500,1670,5,1,27321969,616,13.03,0.83,06,0.11,173.00,2722.00,2995,20240516,-24.71,1888,20241210,19.44,2350,-4.04,20250424,1971,14.41,20250123,2995,-24.71,20240516,1888,19.44,20241210,1.56,Y,189690,500,136 억,,367528,N,N,983,N,00,N
+20250513,150844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,-15,5,-0.66,66671871,29672,58.10,2250,2265,2235,2940,1590,2265,2246.96,1.35,0,1722,2278,2271,2258,2251,2238,2275,2255,137,675,500,1670,5,1,27321969,615,13.01,0.83,06,0.11,173.00,2722.00,2995,20240516,-24.87,1888,20241210,19.17,2350,-4.26,20250424,1971,14.16,20250123,2995,-24.87,20240516,1888,19.17,20241210,1.56,Y,189690,500,136 억,,367528,N,N,3474,N,00,N
+20250513,140844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,-20,5,-0.88,39910889,17752,34.76,2250,2265,2240,2940,1590,2265,2248.25,1.35,0,-1601,2278,2271,2258,2251,2238,2275,2255,137,675,500,1670,5,1,27321969,613,12.98,0.82,06,0.06,173.00,2722.00,2995,20240516,-25.04,1888,20241210,18.91,2350,-4.47,20250424,1971,13.90,20250123,2995,-25.04,20240516,1888,18.91,20241210,1.56,Y,189690,500,136 억,,367528,N,N,3474,N,00,N
+20250513,130846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2247,-18,5,-0.79,19514884,8664,16.96,2250,2265,2245,2940,1590,2265,2252.41,1.35,0,-846,2278,2271,2258,2251,2238,2275,2255,137,675,500,1670,5,1,27321969,614,12.99,0.83,06,0.03,173.00,2722.00,2995,20240516,-24.97,1888,20241210,19.01,2350,-4.38,20250424,1971,14.00,20250123,2995,-24.97,20240516,1888,19.01,20241210,1.56,Y,189690,500,136 억,,367528,N,N,3474,N,00,N
+20250513,120849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,-10,5,-0.44,12247750,5436,10.64,2250,2265,2245,2940,1590,2265,2253.08,1.35,0,-1309,2278,2271,2258,2251,2238,2275,2255,137,675,500,1670,5,1,27321969,616,13.03,0.83,06,0.02,173.00,2722.00,2995,20240516,-24.71,1888,20241210,19.44,2350,-4.04,20250424,1971,14.41,20250123,2995,-24.71,20240516,1888,19.44,20241210,1.56,Y,189690,500,136 억,,367528,N,N,3474,N,00,N
+20250513,110847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-5,5,-0.22,10897805,4838,9.47,2250,2265,2245,2940,1590,2265,2252.54,1.35,0,-1302,2278,2271,2258,2251,2238,2275,2255,137,675,500,1670,5,1,27321969,617,13.06,0.83,06,0.02,173.00,2722.00,2995,20240516,-24.54,1888,20241210,19.70,2350,-3.83,20250424,1971,14.66,20250123,2995,-24.54,20240516,1888,19.70,20241210,1.56,Y,189690,500,136 억,,367528,N,N,3474,N,00,N
+20250513,100848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-5,5,-0.22,9661805,4290,8.40,2250,2265,2245,2940,1590,2265,2252.17,1.35,0,-1587,2278,2271,2258,2251,2238,2275,2255,137,675,500,1670,5,1,27321969,617,13.06,0.83,06,0.02,173.00,2722.00,2995,20240516,-24.54,1888,20241210,19.70,2350,-3.83,20250424,1971,14.66,20250123,2995,-24.54,20240516,1888,19.70,20241210,1.56,Y,189690,500,136 억,,367528,N,N,3474,N,00,N
+20250513,090852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,-10,5,-0.44,4156360,1847,3.62,2250,2265,2245,2940,1590,2265,2250.33,1.35,0,42,2278,2271,2258,2251,2238,2275,2255,137,675,500,1670,5,1,27321969,616,13.03,0.83,06,0.01,173.00,2722.00,2995,20240516,-24.71,1888,20241210,19.44,2350,-4.04,20250424,1971,14.41,20250123,2995,-24.71,20240516,1888,19.44,20241210,1.56,Y,189690,500,136 억,,367528,N,N,3474,N,00,N
 20250512,160830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,25,2,1.12,113347290,50221,145.13,2260,2265,2245,2910,1570,2240,2256.97,1.28,0,20341,2288,2263,2245,2220,2202,2255,2212,137,670,500,1650,5,1,27321969,619,13.09,0.83,06,0.18,173.00,2722.00,2995,20240516,-24.37,1888,20241210,19.97,2350,-3.62,20250424,1971,14.92,20250123,2995,-24.37,20240516,1888,19.97,20241210,1.55,Y,189690,500,136 억,,349802,N,N,3474,N,00,N
 20250512,150839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,20,2,0.89,87288100,38684,111.79,2260,2265,2245,2910,1570,2240,2256.44,1.28,0,12851,2288,2263,2245,2220,2202,2255,2212,137,670,500,1650,5,1,27321969,617,13.06,0.83,06,0.14,173.00,2722.00,2995,20240516,-24.54,1888,20241210,19.70,2350,-3.83,20250424,1971,14.66,20250123,2995,-24.54,20240516,1888,19.70,20241210,1.55,Y,189690,500,136 억,,349802,N,N,907,N,00,N
 20250512,140838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,20,2,0.89,55655825,24671,71.30,2260,2265,2245,2910,1570,2240,2255.92,1.28,0,7063,2288,2263,2245,2220,2202,2255,2212,137,670,500,1650,5,1,27321969,617,13.06,0.83,06,0.09,173.00,2722.00,2995,20240516,-24.54,1888,20241210,19.70,2350,-3.83,20250424,1971,14.66,20250123,2995,-24.54,20240516,1888,19.70,20241210,1.55,Y,189690,500,136 억,,349802,N,N,907,N,00,N
diff --git a/189860/price/prices-20250501.csv b/189860/price/prices-20250501.csv
index a03b2ec64ab6..a088a6805951 100644
--- a/189860/price/prices-20250501.csv
+++ b/189860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,-110,5,-2.53,110671693,25960,93.53,4325,4350,4230,5650,3045,4350,4263.16,4.03,0,-2252,4476,4412,4336,4272,4196,4445,4305,48,1300,500,2690,5,1,9698780,411,37.86,1.31,12,0.27,112.00,3245.00,8450,20240529,-49.82,3290,20241209,28.88,5880,-27.89,20250117,3330,27.33,20250320,8450,-49.82,20240529,3290,28.88,20241209,0.01,Y,189860,500,48 억,,391083,N,N,1602,N,00,N
+20250513,150844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4245,-105,5,-2.41,107540773,25223,90.87,4325,4350,4230,5650,3045,4350,4263.60,4.03,0,-2225,4476,4412,4336,4272,4196,4445,4305,48,1300,500,2690,5,1,9698780,412,37.90,1.31,12,0.26,112.00,3245.00,8450,20240529,-49.76,3290,20241209,29.03,5880,-27.81,20250117,3330,27.48,20250320,8450,-49.76,20240529,3290,29.03,20241209,0.01,Y,189860,500,48 억,,391083,N,N,377,N,00,N
+20250513,140845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,-115,5,-2.64,101866904,23885,86.05,4325,4350,4230,5650,3045,4350,4264.89,4.03,0,-1968,4476,4412,4336,4272,4196,4445,4305,48,1300,500,2690,5,1,9698780,411,37.81,1.31,12,0.25,112.00,3245.00,8450,20240529,-49.88,3290,20241209,28.72,5880,-27.98,20250117,3330,27.18,20250320,8450,-49.88,20240529,3290,28.72,20241209,0.01,Y,189860,500,48 억,,391083,N,N,377,N,00,N
+20250513,130846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,-120,5,-2.76,93502204,21909,78.93,4325,4350,4230,5650,3045,4350,4267.75,4.03,0,-1314,4476,4412,4336,4272,4196,4445,4305,48,1300,500,2690,5,1,9698780,410,37.77,1.30,12,0.23,112.00,3245.00,8450,20240529,-49.94,3290,20241209,28.57,5880,-28.06,20250117,3330,27.03,20250320,8450,-49.94,20240529,3290,28.57,20241209,0.01,Y,189860,500,48 억,,391083,N,N,377,N,00,N
+20250513,120850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,-100,5,-2.30,75242379,17599,63.40,4325,4350,4250,5650,3045,4350,4275.38,4.03,0,-1072,4476,4412,4336,4272,4196,4445,4305,48,1300,500,2690,5,1,9698780,412,37.95,1.31,12,0.18,112.00,3245.00,8450,20240529,-49.70,3290,20241209,29.18,5880,-27.72,20250117,3330,27.63,20250320,8450,-49.70,20240529,3290,29.18,20241209,0.01,Y,189860,500,48 억,,391083,N,N,377,N,00,N
+20250513,110847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4275,-75,5,-1.72,37805364,8803,31.71,4325,4350,4260,5650,3045,4350,4294.60,4.03,0,-1213,4476,4412,4336,4272,4196,4445,4305,48,1300,500,2690,5,1,9698780,415,38.17,1.32,12,0.09,112.00,3245.00,8450,20240529,-49.41,3290,20241209,29.94,5880,-27.30,20250117,3330,28.38,20250320,8450,-49.41,20240529,3290,29.94,20241209,0.01,Y,189860,500,48 억,,391083,N,N,377,N,00,N
+20250513,100849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4300,-50,5,-1.15,19132169,4438,15.99,4325,4350,4295,5650,3045,4350,4310.99,4.03,0,1718,4476,4412,4336,4272,4196,4445,4305,48,1300,500,2690,5,1,9698780,417,38.39,1.33,12,0.05,112.00,3245.00,8450,20240529,-49.11,3290,20241209,30.70,5880,-26.87,20250117,3330,29.13,20250320,8450,-49.11,20240529,3290,30.70,20241209,0.01,Y,189860,500,48 억,,391083,N,N,377,N,00,N
+20250513,090852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4350,0,3,0.00,2679120,620,2.23,4325,4350,4315,5650,3045,4350,4321.16,4.03,0,143,4476,4412,4336,4272,4196,4445,4305,48,1300,500,2690,5,1,9698780,422,38.84,1.34,12,0.01,112.00,3245.00,8450,20240529,-48.52,3290,20241209,32.22,5880,-26.02,20250117,3330,30.63,20250320,8450,-48.52,20240529,3290,32.22,20241209,0.01,Y,189860,500,48 억,,391083,N,N,377,N,00,N
 20250512,160830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4350,80,2,1.87,121089415,27757,60.63,4260,4400,4260,5550,2990,4270,4362.48,3.85,0,7891,4363,4316,4268,4221,4173,4340,4245,48,1280,500,2640,5,1,9698780,422,38.84,1.34,12,0.29,112.00,3245.00,8450,20240529,-48.52,3290,20241209,32.22,5880,-26.02,20250117,3330,30.63,20250320,8450,-48.52,20240529,3290,32.22,20241209,0.01,Y,189860,500,48 억,,373121,N,N,377,N,00,N
 20250512,150840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4350,80,2,1.87,117927005,27031,59.04,4260,4400,4260,5550,2990,4270,4362.66,3.85,0,8382,4363,4316,4268,4221,4173,4340,4245,48,1280,500,2640,5,1,9698780,422,38.84,1.34,12,0.28,112.00,3245.00,8450,20240529,-48.52,3290,20241209,32.22,5880,-26.02,20250117,3330,30.63,20250320,8450,-48.52,20240529,3290,32.22,20241209,0.01,Y,189860,500,48 억,,373121,N,N,1904,N,00,N
 20250512,140838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4360,90,2,2.11,106986120,24514,53.55,4260,4400,4260,5550,2990,4270,4364.29,3.85,0,8984,4363,4316,4268,4221,4173,4340,4245,48,1280,500,2640,5,1,9698780,423,38.93,1.34,12,0.25,112.00,3245.00,8450,20240529,-48.40,3290,20241209,32.52,5880,-25.85,20250117,3330,30.93,20250320,8450,-48.40,20240529,3290,32.52,20241209,0.01,Y,189860,500,48 억,,373121,N,N,1904,N,00,N
diff --git a/189980/price/prices-20250501.csv b/189980/price/prices-20250501.csv
index 697ecfcd6050..1635589656fa 100644
--- a/189980/price/prices-20250501.csv
+++ b/189980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160833,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1919,2,2,0.10,537043772,283009,5.95,1918,1919,1889,2490,1342,1917,1897.55,1.43,0,22783,2159,2037,1933,1811,1707,2099,1873,40,573,100,1340,1,1,40137827,770,14.99,0.74,12,0.71,128.00,2580.00,3055,20240619,-37.18,1385,20241210,38.56,2055,-6.62,20250512,1600,19.94,20250102,3055,-37.18,20240619,1385,38.56,20241210,1.40,Y,189980,100,40 억,,574025,N,N,3371,N,00,N
+20250513,150844,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1903,-14,5,-0.73,505178735,266360,5.60,1918,1918,1889,2490,1342,1917,1896.60,1.43,0,21006,2159,2037,1933,1811,1707,2099,1873,40,573,100,1340,1,1,40137827,764,14.87,0.74,12,0.66,128.00,2580.00,3055,20240619,-37.71,1385,20241210,37.40,2055,-7.40,20250512,1600,18.94,20250102,3055,-37.71,20240619,1385,37.40,20241210,1.40,Y,189980,100,40 억,,574025,N,N,12680,N,00,N
+20250513,140845,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1902,-15,5,-0.78,487912091,257278,5.41,1918,1918,1889,2490,1342,1917,1896.44,1.43,0,20966,2159,2037,1933,1811,1707,2099,1873,40,573,100,1340,1,1,40137827,763,14.86,0.74,12,0.64,128.00,2580.00,3055,20240619,-37.74,1385,20241210,37.33,2055,-7.45,20250512,1600,18.88,20250102,3055,-37.74,20240619,1385,37.33,20241210,1.40,Y,189980,100,40 억,,574025,N,N,12680,N,00,N
+20250513,130846,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1893,-24,5,-1.25,423202366,223126,4.69,1918,1918,1889,2490,1342,1917,1896.70,1.43,0,25236,2159,2037,1933,1811,1707,2099,1873,40,573,100,1340,1,1,40137827,760,14.79,0.73,12,0.56,128.00,2580.00,3055,20240619,-38.04,1385,20241210,36.68,2055,-7.88,20250512,1600,18.31,20250102,3055,-38.04,20240619,1385,36.68,20241210,1.40,Y,189980,100,40 억,,574025,N,N,12680,N,00,N
+20250513,120850,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1893,-24,5,-1.25,385390237,203143,4.27,1918,1918,1889,2490,1342,1917,1897.14,1.43,0,25620,2159,2037,1933,1811,1707,2099,1873,40,573,100,1340,1,1,40137827,760,14.79,0.73,12,0.51,128.00,2580.00,3055,20240619,-38.04,1385,20241210,36.68,2055,-7.88,20250512,1600,18.31,20250102,3055,-38.04,20240619,1385,36.68,20241210,1.40,Y,189980,100,40 억,,574025,N,N,12680,N,00,N
+20250513,110847,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1897,-20,5,-1.04,348212287,183542,3.86,1918,1918,1889,2490,1342,1917,1897.18,1.43,0,31170,2159,2037,1933,1811,1707,2099,1873,40,573,100,1340,1,1,40137827,761,14.82,0.74,12,0.46,128.00,2580.00,3055,20240619,-37.91,1385,20241210,36.97,2055,-7.69,20250512,1600,18.56,20250102,3055,-37.91,20240619,1385,36.97,20241210,1.40,Y,189980,100,40 억,,574025,N,N,12680,N,00,N
+20250513,100849,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1896,-21,5,-1.10,258897228,136341,2.87,1918,1918,1889,2490,1342,1917,1898.89,1.43,0,12490,2159,2037,1933,1811,1707,2099,1873,40,573,100,1340,1,1,40137827,761,14.81,0.73,12,0.34,128.00,2580.00,3055,20240619,-37.94,1385,20241210,36.90,2055,-7.74,20250512,1600,18.50,20250102,3055,-37.94,20240619,1385,36.90,20241210,1.40,Y,189980,100,40 억,,574025,N,N,12680,N,00,N
+20250513,090852,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1900,-17,5,-0.89,50127691,26295,0.55,1918,1918,1899,2490,1342,1917,1906.36,1.43,0,354,2159,2037,1933,1811,1707,2099,1873,40,573,100,1340,1,1,40137827,763,14.84,0.74,12,0.07,128.00,2580.00,3055,20240619,-37.81,1385,20241210,37.18,2055,-7.54,20250512,1600,18.75,20250102,3055,-37.81,20240619,1385,37.18,20241210,1.40,Y,189980,100,40 억,,574025,N,N,12680,N,00,N
 20250512,160830,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1917,81,2,4.41,9303128895,4729103,6257.25,1838,2055,1829,2385,1286,1836,1967.21,1.07,0,151253,1862,1849,1834,1821,1806,1841,1813,40,549,100,1280,1,1,40137827,769,14.98,0.74,12,11.78,128.00,2580.00,3055,20240619,-37.25,1385,20241210,38.41,2055,-6.72,20250512,1600,19.81,20250102,3055,-37.25,20240619,1385,38.41,20241210,1.40,Y,189980,100,40 억,,430920,N,N,12680,N,00,N
 20250512,150840,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1920,84,2,4.58,9208498134,4679743,6191.94,1838,2055,1829,2385,1286,1836,1967.74,1.07,0,146877,1862,1849,1834,1821,1806,1841,1813,40,549,100,1280,1,1,40137827,771,15.00,0.74,12,11.66,128.00,2580.00,3055,20240619,-37.15,1385,20241210,38.63,2055,-6.57,20250512,1600,20.00,20250102,3055,-37.15,20240619,1385,38.63,20241210,1.40,Y,189980,100,40 억,,430920,N,N,8851,N,00,N
 20250512,140838,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1933,97,2,5.28,8965034591,4553031,6024.28,1838,2055,1829,2385,1286,1836,1969.03,1.07,0,143185,1862,1849,1834,1821,1806,1841,1813,40,549,100,1280,1,1,40137827,776,15.10,0.75,12,11.34,128.00,2580.00,3055,20240619,-36.73,1385,20241210,39.57,2055,-5.94,20250512,1600,20.81,20250102,3055,-36.73,20240619,1385,39.57,20241210,1.40,Y,189980,100,40 억,,430920,N,N,8851,N,00,N
diff --git a/190510/price/prices-20250501.csv b/190510/price/prices-20250501.csv
index 5de3c362e096..dab8df520319 100644
--- a/190510/price/prices-20250501.csv
+++ b/190510/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160834,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13640,170,2,1.26,996285990,73138,91.52,13550,13700,13500,17510,9430,13470,13622.00,2.14,0,9152,14030,13750,13380,13100,12730,13890,13240,83,4040,500,9690,10,1,15082257,2057,8.49,1.19,12,0.48,1607.00,11430.00,15300,20250110,-10.85,9750,20240805,39.90,15300,-10.85,20250110,10720,27.24,20250409,15300,-10.85,20250110,9750,39.90,20240805,2.81,Y,190510,500,83 억,,322966,N,N,5570,N,00,N
+20250513,150844,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13650,180,2,1.34,978607020,71841,89.90,13550,13700,13500,17510,9430,13470,13621.85,2.14,0,8454,14030,13750,13380,13100,12730,13890,13240,83,4040,500,9690,10,1,15082257,2059,8.49,1.19,12,0.48,1607.00,11430.00,15300,20250110,-10.78,9750,20240805,40.00,15300,-10.78,20250110,10720,27.33,20250409,15300,-10.78,20250110,9750,40.00,20240805,2.81,Y,190510,500,83 억,,322966,N,N,6613,N,00,N
+20250513,140845,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13590,120,2,0.89,608310320,44672,55.90,13550,13700,13500,17510,9430,13470,13617.26,2.14,0,6726,14030,13750,13380,13100,12730,13890,13240,83,4040,500,9690,10,1,15082257,2050,8.46,1.19,12,0.30,1607.00,11430.00,15300,20250110,-11.18,9750,20240805,39.38,15300,-11.18,20250110,10720,26.77,20250409,15300,-11.18,20250110,9750,39.38,20240805,2.81,Y,190510,500,83 억,,322966,N,N,6613,N,00,N
+20250513,130847,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13630,160,2,1.19,434712680,31888,39.90,13550,13700,13500,17510,9430,13470,13632.48,2.14,0,7793,14030,13750,13380,13100,12730,13890,13240,83,4040,500,9690,10,1,15082257,2056,8.48,1.19,12,0.21,1607.00,11430.00,15300,20250110,-10.92,9750,20240805,39.79,15300,-10.92,20250110,10720,27.15,20250409,15300,-10.92,20250110,9750,39.79,20240805,2.81,Y,190510,500,83 억,,322966,N,N,6613,N,00,N
+20250513,120850,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13670,200,2,1.48,342835940,25157,31.48,13550,13700,13500,17510,9430,13470,13627.85,2.14,0,11242,14030,13750,13380,13100,12730,13890,13240,83,4040,500,9690,10,1,15082257,2062,8.51,1.20,12,0.17,1607.00,11430.00,15300,20250110,-10.65,9750,20240805,40.21,15300,-10.65,20250110,10720,27.52,20250409,15300,-10.65,20250110,9750,40.21,20240805,2.81,Y,190510,500,83 억,,322966,N,N,6613,N,00,N
+20250513,110848,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13670,200,2,1.48,285332015,20947,26.21,13550,13700,13500,17510,9430,13470,13621.62,2.14,0,8451,14030,13750,13380,13100,12730,13890,13240,83,4040,500,9690,10,1,15082257,2062,8.51,1.20,12,0.14,1607.00,11430.00,15300,20250110,-10.65,9750,20240805,40.21,15300,-10.65,20250110,10720,27.52,20250409,15300,-10.65,20250110,9750,40.21,20240805,2.81,Y,190510,500,83 억,,322966,N,N,6613,N,00,N
+20250513,100849,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13600,130,2,0.97,171406100,12588,15.75,13550,13700,13500,17510,9430,13470,13616.63,2.14,0,5042,14030,13750,13380,13100,12730,13890,13240,83,4040,500,9690,10,1,15082257,2051,8.46,1.19,12,0.08,1607.00,11430.00,15300,20250110,-11.11,9750,20240805,39.49,15300,-11.11,20250110,10720,26.87,20250409,15300,-11.11,20250110,9750,39.49,20240805,2.81,Y,190510,500,83 억,,322966,N,N,6613,N,00,N
+20250513,090852,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13610,140,2,1.04,18703230,1377,1.72,13550,13650,13500,17510,9430,13470,13582.59,2.14,0,603,14030,13750,13380,13100,12730,13890,13240,83,4040,500,9690,10,1,15082257,2053,8.47,1.19,12,0.01,1607.00,11430.00,15300,20250110,-11.05,9750,20240805,39.59,15300,-11.05,20250110,10720,26.96,20250409,15300,-11.05,20250110,9750,39.59,20240805,2.81,Y,190510,500,83 억,,322966,N,N,6613,N,00,N
 20250512,160831,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13470,420,2,3.22,1074286825,79914,354.39,13010,13660,13010,16960,9140,13050,13443.04,2.03,0,18513,13176,13112,13006,12942,12836,13145,12975,83,3910,500,9390,10,1,15082257,2032,8.38,1.18,12,0.53,1607.00,11430.00,15300,20250110,-11.96,9750,20240805,38.15,15300,-11.96,20250110,10720,25.65,20250409,15300,-11.96,20250110,9750,38.15,20240805,2.80,Y,190510,500,83 억,,305831,N,N,6613,N,00,N
 20250512,150840,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13480,430,2,3.30,1033101565,76855,340.82,13010,13660,13010,16960,9140,13050,13442.22,2.03,0,17063,13176,13112,13006,12942,12836,13145,12975,83,3910,500,9390,10,1,15082257,2033,8.39,1.18,12,0.51,1607.00,11430.00,15300,20250110,-11.90,9750,20240805,38.26,15300,-11.90,20250110,10720,25.75,20250409,15300,-11.90,20250110,9750,38.26,20240805,2.80,Y,190510,500,83 억,,305831,N,N,4322,N,00,N
 20250512,140838,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13500,450,2,3.45,522127345,39167,173.69,13010,13500,13010,16960,9140,13050,13330.80,2.03,0,19656,13176,13112,13006,12942,12836,13145,12975,83,3910,500,9390,10,1,15082257,2036,8.40,1.18,12,0.26,1607.00,11430.00,15300,20250110,-11.76,9750,20240805,38.46,15300,-11.76,20250110,10720,25.93,20250409,15300,-11.76,20250110,9750,38.46,20240805,2.80,Y,190510,500,83 억,,305831,N,N,4322,N,00,N
diff --git a/190650/price/prices-20250501.csv b/190650/price/prices-20250501.csv
index 2b9ebfa09ec4..ebd04e60a7ec 100644
--- a/190650/price/prices-20250501.csv
+++ b/190650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160834,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6320,20,2,0.32,19926830,3177,42.23,6300,6320,6240,8190,4410,6300,6272.22,1.36,0,-74,6386,6342,6286,6242,6186,6365,6265,319,1890,5000,4280,10,1,6388000,404,6.95,0.43,03,0.05,909.00,14561.00,7060,20240701,-10.48,5020,20241114,25.90,6400,-1.25,20250423,5310,19.02,20250123,7060,-10.48,20240701,5020,25.90,20241114,0.84,Y,190650,5000,319 억,,86945,N,N,0,N,00,N
+20250513,150845,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6290,-10,5,-0.16,18595130,2966,39.43,6300,6300,6240,8190,4410,6300,6269.43,1.36,0,-27,6386,6342,6286,6242,6186,6365,6265,319,1890,5000,4280,10,1,6388000,402,6.92,0.43,03,0.05,909.00,14561.00,7060,20240701,-10.91,5020,20241114,25.30,6400,-1.72,20250423,5310,18.46,20250123,7060,-10.91,20240701,5020,25.30,20241114,0.84,Y,190650,5000,319 억,,86945,N,N,0,N,00,N
+20250513,140845,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6270,-30,5,-0.48,13161720,2100,27.91,6300,6300,6240,8190,4410,6300,6267.49,1.36,0,-28,6386,6342,6286,6242,6186,6365,6265,319,1890,5000,4280,10,1,6388000,401,6.90,0.43,03,0.03,909.00,14561.00,7060,20240701,-11.19,5020,20241114,24.90,6400,-2.03,20250423,5310,18.08,20250123,7060,-11.19,20240701,5020,24.90,20241114,0.84,Y,190650,5000,319 억,,86945,N,N,0,N,00,N
+20250513,130847,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6260,-40,5,-0.63,10542430,1681,22.34,6300,6300,6240,8190,4410,6300,6271.52,1.36,0,-29,6386,6342,6286,6242,6186,6365,6265,319,1890,5000,4280,10,1,6388000,400,6.89,0.43,03,0.03,909.00,14561.00,7060,20240701,-11.33,5020,20241114,24.70,6400,-2.19,20250423,5310,17.89,20250123,7060,-11.33,20240701,5020,24.70,20241114,0.84,Y,190650,5000,319 억,,86945,N,N,0,N,00,N
+20250513,120850,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6260,-40,5,-0.63,10141660,1617,21.49,6300,6300,6240,8190,4410,6300,6271.90,1.36,0,-30,6386,6342,6286,6242,6186,6365,6265,319,1890,5000,4280,10,1,6388000,400,6.89,0.43,03,0.03,909.00,14561.00,7060,20240701,-11.33,5020,20241114,24.70,6400,-2.19,20250423,5310,17.89,20250123,7060,-11.33,20240701,5020,24.70,20241114,0.84,Y,190650,5000,319 억,,86945,N,N,0,N,00,N
+20250513,110848,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6270,-30,5,-0.48,9006980,1436,19.09,6300,6300,6240,8190,4410,6300,6272.27,1.36,0,-32,6386,6342,6286,6242,6186,6365,6265,319,1890,5000,4280,10,1,6388000,401,6.90,0.43,03,0.02,909.00,14561.00,7060,20240701,-11.19,5020,20241114,24.90,6400,-2.03,20250423,5310,18.08,20250123,7060,-11.19,20240701,5020,24.90,20241114,0.84,Y,190650,5000,319 억,,86945,N,N,0,N,00,N
+20250513,100849,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6290,-10,5,-0.16,3953360,628,8.35,6300,6300,6240,8190,4410,6300,6295.16,1.36,0,1,6386,6342,6286,6242,6186,6365,6265,319,1890,5000,4280,10,1,6388000,402,6.92,0.43,03,0.01,909.00,14561.00,7060,20240701,-10.91,5020,20241114,25.30,6400,-1.72,20250423,5310,18.46,20250123,7060,-10.91,20240701,5020,25.30,20241114,0.84,Y,190650,5000,319 억,,86945,N,N,0,N,00,N
+20250513,090853,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6260,-40,5,-0.63,3840140,610,8.11,6300,6300,6240,8190,4410,6300,6295.31,1.36,0,1,6386,6342,6286,6242,6186,6365,6265,319,1890,5000,4280,10,1,6388000,400,6.89,0.43,03,0.01,909.00,14561.00,7060,20240701,-11.33,5020,20241114,24.70,6400,-2.19,20250423,5310,17.89,20250123,7060,-11.33,20240701,5020,24.70,20241114,0.84,Y,190650,5000,319 억,,86945,N,N,0,N,00,N
 20250512,160831,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6300,40,2,0.64,47218490,7523,130.43,6280,6330,6230,8130,4390,6260,6276.55,1.37,0,-346,6360,6310,6240,6190,6120,6275,6155,319,1870,5000,4250,10,1,6388000,402,6.93,0.43,03,0.12,909.00,14561.00,7060,20240701,-10.76,5020,20241114,25.50,6400,-1.56,20250423,5310,18.64,20250123,7060,-10.76,20240701,5020,25.50,20241114,0.84,Y,190650,5000,319 억,,87288,N,N,0,N,00,N
 20250512,150840,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6280,20,2,0.32,42808530,6822,118.27,6280,6330,6230,8130,4390,6260,6275.07,1.37,0,-281,6360,6310,6240,6190,6120,6275,6155,319,1870,5000,4250,10,1,6388000,401,6.91,0.43,03,0.11,909.00,14561.00,7060,20240701,-11.05,5020,20241114,25.10,6400,-1.88,20250423,5310,18.27,20250123,7060,-11.05,20240701,5020,25.10,20241114,0.84,Y,190650,5000,319 억,,87288,N,N,0,N,00,N
 20250512,140839,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6280,20,2,0.32,25326500,4023,69.75,6280,6330,6230,8130,4390,6260,6295.43,1.37,0,-366,6360,6310,6240,6190,6120,6275,6155,319,1870,5000,4250,10,1,6388000,401,6.91,0.43,03,0.06,909.00,14561.00,7060,20240701,-11.05,5020,20241114,25.10,6400,-1.88,20250423,5310,18.27,20250123,7060,-11.05,20240701,5020,25.10,20241114,0.84,Y,190650,5000,319 억,,87288,N,N,0,N,00,N
diff --git a/191410/price/prices-20250501.csv b/191410/price/prices-20250501.csv
index 28ce5e72b122..53a2b15ba2db 100644
--- a/191410/price/prices-20250501.csv
+++ b/191410/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2210,-60,5,-2.64,90668930,39774,96.19,2275,2375,2210,2950,1590,2270,2279.78,0.63,0,5443,2333,2301,2258,2226,2183,2317,2242,56,680,500,1490,5,1,11204255,248,-71.29,1.10,12,0.35,-31.00,2006.00,3550,20240531,-37.75,1339,20241209,65.05,2395,-7.72,20250423,1455,51.89,20250102,3550,-37.75,20240531,1339,65.05,20241209,0.51,Y,191410,500,56 억,,70620,N,N,0,N,00,N
+20250513,150845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2270,0,3,0.00,75152485,32761,79.23,2275,2375,2260,2950,1590,2270,2293.96,0.63,0,5450,2333,2301,2258,2226,2183,2317,2242,56,680,500,1490,5,1,11204255,254,-73.23,1.13,12,0.29,-31.00,2006.00,3550,20240531,-36.06,1339,20241209,69.53,2395,-5.22,20250423,1455,56.01,20250102,3550,-36.06,20240531,1339,69.53,20241209,0.51,Y,191410,500,56 억,,70620,N,N,0,N,00,N
+20250513,140846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,15,2,0.66,52886510,22967,55.54,2275,2375,2270,2950,1590,2270,2302.72,0.63,0,8810,2333,2301,2258,2226,2183,2317,2242,56,680,500,1490,5,1,11204255,256,-73.71,1.14,12,0.20,-31.00,2006.00,3550,20240531,-35.63,1339,20241209,70.65,2395,-4.59,20250423,1455,57.04,20250102,3550,-35.63,20240531,1339,70.65,20241209,0.51,Y,191410,500,56 억,,70620,N,N,0,N,00,N
+20250513,130847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,15,2,0.66,44963970,19483,47.12,2275,2375,2275,2950,1590,2270,2307.86,0.63,0,8592,2333,2301,2258,2226,2183,2317,2242,56,680,500,1490,5,1,11204255,256,-73.71,1.14,12,0.17,-31.00,2006.00,3550,20240531,-35.63,1339,20241209,70.65,2395,-4.59,20250423,1455,57.04,20250102,3550,-35.63,20240531,1339,70.65,20241209,0.51,Y,191410,500,56 억,,70620,N,N,0,N,00,N
+20250513,120851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,45,2,1.98,42231190,18292,44.24,2275,2375,2275,2950,1590,2270,2308.72,0.63,0,8180,2333,2301,2258,2226,2183,2317,2242,56,680,500,1490,5,1,11204255,259,-74.68,1.15,12,0.16,-31.00,2006.00,3550,20240531,-34.79,1339,20241209,72.89,2395,-3.34,20250423,1455,59.11,20250102,3550,-34.79,20240531,1339,72.89,20241209,0.51,Y,191410,500,56 억,,70620,N,N,0,N,00,N
+20250513,110848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,45,2,1.98,37224605,16127,39.00,2275,2375,2275,2950,1590,2270,2308.22,0.63,0,8181,2333,2301,2258,2226,2183,2317,2242,56,680,500,1490,5,1,11204255,259,-74.68,1.15,12,0.14,-31.00,2006.00,3550,20240531,-34.79,1339,20241209,72.89,2395,-3.34,20250423,1455,59.11,20250102,3550,-34.79,20240531,1339,72.89,20241209,0.51,Y,191410,500,56 억,,70620,N,N,0,N,00,N
+20250513,100850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,30,2,1.32,20982815,9010,21.79,2275,2375,2275,2950,1590,2270,2328.84,0.63,0,4379,2333,2301,2258,2226,2183,2317,2242,56,680,500,1490,5,1,11204255,258,-74.19,1.15,12,0.08,-31.00,2006.00,3550,20240531,-35.21,1339,20241209,71.77,2395,-3.97,20250423,1455,58.08,20250102,3550,-35.21,20240531,1339,71.77,20241209,0.51,Y,191410,500,56 억,,70620,N,N,0,N,00,N
+20250513,090853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,80,2,3.52,11197570,4818,11.65,2275,2350,2275,2950,1590,2270,2324.11,0.63,0,2801,2333,2301,2258,2226,2183,2317,2242,56,680,500,1490,5,1,11204255,263,-75.81,1.17,12,0.04,-31.00,2006.00,3550,20240531,-33.80,1339,20241209,75.50,2395,-1.88,20250423,1455,61.51,20250102,3550,-33.80,20240531,1339,75.50,20241209,0.51,Y,191410,500,56 억,,70620,N,N,0,N,00,N
 20250512,160831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2270,35,2,1.57,92888145,41351,258.43,2220,2290,2215,2905,1565,2235,2246.33,0.55,0,10064,2318,2276,2248,2206,2178,2262,2192,56,670,500,1470,5,1,11204255,254,-73.23,1.13,12,0.37,-31.00,2006.00,3550,20240531,-36.06,1339,20241209,69.53,2395,-5.22,20250423,1455,56.01,20250102,3550,-36.06,20240531,1339,69.53,20241209,0.51,Y,191410,500,56 억,,61587,N,N,0,N,00,N
 20250512,150841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,30,2,1.34,90966070,40505,253.14,2220,2290,2215,2905,1565,2235,2245.80,0.55,0,10023,2318,2276,2248,2206,2178,2262,2192,56,670,500,1470,5,1,11204255,254,-73.06,1.13,12,0.36,-31.00,2006.00,3550,20240531,-36.20,1339,20241209,69.16,2395,-5.43,20250423,1455,55.67,20250102,3550,-36.20,20240531,1339,69.16,20241209,0.51,Y,191410,500,56 억,,61587,N,N,0,N,00,N
 20250512,140839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,55,2,2.46,87222175,38856,242.83,2220,2290,2215,2905,1565,2235,2244.75,0.55,0,9933,2318,2276,2248,2206,2178,2262,2192,56,670,500,1470,5,1,11204255,257,-73.87,1.14,12,0.35,-31.00,2006.00,3550,20240531,-35.49,1339,20241209,71.02,2395,-4.38,20250423,1455,57.39,20250102,3550,-35.49,20240531,1339,71.02,20241209,0.51,Y,191410,500,56 억,,61587,N,N,0,N,00,N
diff --git a/191420/price/prices-20250501.csv b/191420/price/prices-20250501.csv
index b3f1d6118ffc..796e200e638a 100644
--- a/191420/price/prices-20250501.csv
+++ b/191420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16900,1600,2,10.46,961948755,59601,643.57,15310,17190,15310,19890,10710,15300,16138.93,0.75,0,14026,16200,15750,15520,15070,14840,15635,14955,41,4590,500,10090,10,1,8108834,1370,40.92,2.64,12,0.74,413.00,6395.00,26100,20240522,-35.25,11370,20241204,48.64,20500,-17.56,20250213,12330,37.06,20250102,26100,-35.25,20240522,11370,48.64,20241204,0.67,Y,191420,500,40 억,,60578,N,N,2333,N,00,N
+20250513,150845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16680,1380,2,9.02,817378900,51081,551.57,15310,16900,15310,19890,10710,15300,16001.62,0.75,0,13439,16200,15750,15520,15070,14840,15635,14955,41,4590,500,10090,10,1,8108834,1353,40.39,2.61,12,0.63,413.00,6395.00,26100,20240522,-36.09,11370,20241204,46.70,20500,-18.63,20250213,12330,35.28,20250102,26100,-36.09,20240522,11370,46.70,20241204,0.67,Y,191420,500,40 억,,60578,N,N,1091,N,00,N
+20250513,140846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15750,450,2,2.94,558706390,35334,381.54,15310,16100,15310,19890,10710,15300,15812.15,0.75,0,11025,16200,15750,15520,15070,14840,15635,14955,41,4590,500,10090,10,1,8108834,1277,38.14,2.46,12,0.44,413.00,6395.00,26100,20240522,-39.66,11370,20241204,38.52,20500,-23.17,20250213,12330,27.74,20250102,26100,-39.66,20240522,11370,38.52,20241204,0.67,Y,191420,500,40 억,,60578,N,N,1091,N,00,N
+20250513,130848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15710,410,2,2.68,518924190,32807,354.25,15310,16100,15310,19890,10710,15300,15817.48,0.75,0,10380,16200,15750,15520,15070,14840,15635,14955,41,4590,500,10090,10,1,8108834,1274,38.04,2.46,12,0.40,413.00,6395.00,26100,20240522,-39.81,11370,20241204,38.17,20500,-23.37,20250213,12330,27.41,20250102,26100,-39.81,20240522,11370,38.17,20241204,0.67,Y,191420,500,40 억,,60578,N,N,1091,N,00,N
+20250513,120851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15890,590,2,3.86,146075370,9198,99.32,15310,16100,15310,19890,10710,15300,15881.21,0.75,0,3526,16200,15750,15520,15070,14840,15635,14955,41,4590,500,10090,10,1,8108834,1288,38.47,2.48,12,0.11,413.00,6395.00,26100,20240522,-39.12,11370,20241204,39.75,20500,-22.49,20250213,12330,28.87,20250102,26100,-39.12,20240522,11370,39.75,20241204,0.67,Y,191420,500,40 억,,60578,N,N,1091,N,00,N
+20250513,110849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15960,660,2,4.31,113394730,7151,77.22,15310,16050,15310,19890,10710,15300,15857.19,0.75,0,3114,16200,15750,15520,15070,14840,15635,14955,41,4590,500,10090,10,1,8108834,1294,38.64,2.50,12,0.09,413.00,6395.00,26100,20240522,-38.85,11370,20241204,40.37,20500,-22.15,20250213,12330,29.44,20250102,26100,-38.85,20240522,11370,40.37,20241204,0.67,Y,191420,500,40 억,,60578,N,N,1091,N,00,N
+20250513,100850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15740,440,2,2.88,7646940,489,5.28,15310,15750,15310,19890,10710,15300,15637.91,0.75,0,-147,16200,15750,15520,15070,14840,15635,14955,41,4590,500,10090,10,1,8108834,1276,38.11,2.46,12,0.01,413.00,6395.00,26100,20240522,-39.69,11370,20241204,38.43,20500,-23.22,20250213,12330,27.66,20250102,26100,-39.69,20240522,11370,38.43,20241204,0.67,Y,191420,500,40 억,,60578,N,N,1091,N,00,N
+20250513,090853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15310,10,2,0.07,1668790,109,1.18,15310,15310,15310,19890,10710,15300,15310.00,0.75,0,-4,16200,15750,15520,15070,14840,15635,14955,41,4590,500,10090,10,1,8108834,1241,37.07,2.39,12,0.00,413.00,6395.00,26100,20240522,-41.34,11370,20241204,34.65,20500,-25.32,20250213,12330,24.17,20250102,26100,-41.34,20240522,11370,34.65,20241204,0.67,Y,191420,500,40 억,,60578,N,N,1091,N,00,N
 20250512,160831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15300,-520,5,-3.29,142033050,9181,41.51,15820,15970,15290,20550,11080,15820,15470.72,0.77,0,-1888,17100,16460,15740,15100,14380,16780,15420,41,4730,500,10440,10,1,8108834,1241,37.05,2.39,12,0.11,413.00,6395.00,26100,20240522,-41.38,11370,20241204,34.56,20500,-25.37,20250213,12330,24.09,20250102,26100,-41.38,20240522,11370,34.56,20241204,0.67,Y,191420,500,40 억,,62496,N,N,1091,N,00,N
 20250512,150841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15630,-190,5,-1.20,111624440,7204,32.57,15820,15970,15300,20550,11080,15820,15494.79,0.77,0,-1977,17100,16460,15740,15100,14380,16780,15420,41,4730,500,10440,10,1,8108834,1267,37.85,2.44,12,0.09,413.00,6395.00,26100,20240522,-40.11,11370,20241204,37.47,20500,-23.76,20250213,12330,26.76,20250102,26100,-40.11,20240522,11370,37.47,20241204,0.67,Y,191420,500,40 억,,62496,N,N,1527,N,00,N
 20250512,140839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15550,-270,5,-1.71,108148920,6981,31.56,15820,15970,15300,20550,11080,15820,15491.90,0.77,0,-1961,17100,16460,15740,15100,14380,16780,15420,41,4730,500,10440,10,1,8108834,1261,37.65,2.43,12,0.09,413.00,6395.00,26100,20240522,-40.42,11370,20241204,36.76,20500,-24.15,20250213,12330,26.12,20250102,26100,-40.42,20240522,11370,36.76,20241204,0.67,Y,191420,500,40 억,,62496,N,N,1527,N,00,N
diff --git a/191600/price/prices-20250501.csv b/191600/price/prices-20250501.csv
index 3b9bbce43ecc..9e5a0c3c3105 100644
--- a/191600/price/prices-20250501.csv
+++ b/191600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160835,57,100.00,KONEX,,,N,N,N,N, ,N,9500,-100,5,-1.04,66500,7,0.00,9500,9500,9500,11040,8160,9600,9500.00,0.00,0,0,9600,9600,9600,9600,9600,9600,9600,14,1440,500,5950,10,1,2850000,271,-20.04,2.17,12,0.00,-474.00,4382.00,12680,20240507,-25.08,6800,20241216,39.71,10450,-9.09,20250403,7790,21.95,20250131,12590,-24.54,20240521,6800,39.71,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
+20250513,150845,57,100.00,KONEX,,,N,N,N,N, ,N,9500,-100,5,-1.04,66500,7,0.00,9500,9500,9500,11040,8160,9600,9500.00,0.00,0,0,9600,9600,9600,9600,9600,9600,9600,14,1440,500,5950,10,1,2850000,271,-20.04,2.17,12,0.00,-474.00,4382.00,12680,20240507,-25.08,6800,20241216,39.71,10450,-9.09,20250403,7790,21.95,20250131,12590,-24.54,20240521,6800,39.71,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
+20250513,140846,57,100.00,KONEX,,,N,N,N,N, ,N,9500,-100,5,-1.04,66500,7,0.00,9500,9500,9500,11040,8160,9600,9500.00,0.00,0,0,9600,9600,9600,9600,9600,9600,9600,14,1440,500,5950,10,1,2850000,271,-20.04,2.17,12,0.00,-474.00,4382.00,12680,20240507,-25.08,6800,20241216,39.71,10450,-9.09,20250403,7790,21.95,20250131,12590,-24.54,20240521,6800,39.71,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
+20250513,130848,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,0,0,0.00,0,0,0,11040,8160,9600,0.00,0.00,0,0,9600,9600,9600,9600,9600,9600,9600,14,1440,500,5950,10,1,2850000,274,-20.25,2.19,12,0.00,-474.00,4382.00,12680,20240507,-24.29,6800,20241216,41.18,10450,-8.13,20250403,7790,23.23,20250131,12590,-23.75,20240521,6800,41.18,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
+20250513,120851,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,0,0,0.00,0,0,0,11040,8160,9600,0.00,0.00,0,0,9600,9600,9600,9600,9600,9600,9600,14,1440,500,5950,10,1,2850000,274,-20.25,2.19,12,0.00,-474.00,4382.00,12680,20240507,-24.29,6800,20241216,41.18,10450,-8.13,20250403,7790,23.23,20250131,12590,-23.75,20240521,6800,41.18,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
+20250513,110849,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,0,0,0.00,0,0,0,11040,8160,9600,0.00,0.00,0,0,9600,9600,9600,9600,9600,9600,9600,14,1440,500,5950,10,1,2850000,274,-20.25,2.19,12,0.00,-474.00,4382.00,12680,20240507,-24.29,6800,20241216,41.18,10450,-8.13,20250403,7790,23.23,20250131,12590,-23.75,20240521,6800,41.18,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
+20250513,100850,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,0,0,0.00,0,0,0,11040,8160,9600,0.00,0.00,0,0,9600,9600,9600,9600,9600,9600,9600,14,1440,500,5950,10,1,2850000,274,-20.25,2.19,12,0.00,-474.00,4382.00,12680,20240507,-24.29,6800,20241216,41.18,10450,-8.13,20250403,7790,23.23,20250131,12590,-23.75,20240521,6800,41.18,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
+20250513,090853,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,0,0,0.00,0,0,0,11040,8160,9600,0.00,0.00,0,0,9600,9600,9600,9600,9600,9600,9600,14,1440,500,5950,10,1,2850000,274,-20.25,2.19,12,0.00,-474.00,4382.00,12680,20240507,-24.29,6800,20241216,41.18,10450,-8.13,20250403,7790,23.23,20250131,12590,-23.75,20240521,6800,41.18,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
 20250512,160832,57,100.00,KONEX,,,N,N,N,N, ,N,9600,-100,5,-1.03,0,0,0.00,0,0,0,11150,8250,9700,0.00,0.00,0,0,9700,9700,9700,9700,9700,9700,9700,14,1450,500,6010,10,1,2850000,274,-20.25,2.19,12,0.00,-474.00,4382.00,12680,20240507,-24.29,6800,20241216,41.18,10450,-8.13,20250403,7790,23.23,20250131,12590,-23.75,20240521,6800,41.18,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
 20250512,150841,57,100.00,KONEX,,,N,N,N,N, ,N,9700,0,3,0.00,0,0,0.00,0,0,0,11150,8250,9700,0.00,0.00,0,0,9700,9700,9700,9700,9700,9700,9700,14,1450,500,6010,10,1,2850000,276,-20.46,2.21,12,0.00,-474.00,4382.00,12680,20240507,-23.50,6800,20241216,42.65,10450,-7.18,20250403,7790,24.52,20250131,12590,-22.95,20240521,6800,42.65,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
 20250512,140839,57,100.00,KONEX,,,N,N,N,N, ,N,9700,0,3,0.00,0,0,0.00,0,0,0,11150,8250,9700,0.00,0.00,0,0,9700,9700,9700,9700,9700,9700,9700,14,1450,500,6010,10,1,2850000,276,-20.46,2.21,12,0.00,-474.00,4382.00,12680,20240507,-23.50,6800,20241216,42.65,10450,-7.18,20250403,7790,24.52,20250131,12590,-22.95,20240521,6800,42.65,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
diff --git a/192080/price/prices-20250501.csv b/192080/price/prices-20250501.csv
index 0c1d8e93ebbe..61fd96c63d13 100644
--- a/192080/price/prices-20250501.csv
+++ b/192080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160835,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56700,0,3,0.00,1941615400,34422,63.94,56200,56900,55800,73700,39700,56700,56406.23,18.11,0,5165,58300,57500,56600,55800,54900,57050,55350,108,17000,500,43090,100,1,21495906,12188,6.51,1.02,12,0.16,8708.00,55622.00,57400,20250428,-1.22,40500,20240805,40.00,57400,-1.22,20250428,45550,24.48,20250311,57400,-1.22,20250428,40500,40.00,20240805,0.94,Y,192080,500,108 억,,3892016,N,N,810,N,00,N
+20250513,150846,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56800,100,2,0.18,1769713400,31391,58.31,56200,56900,55800,73700,39700,56700,56376.46,18.11,0,5149,58300,57500,56600,55800,54900,57050,55350,108,17000,500,43090,100,1,21495906,12210,6.52,1.02,12,0.15,8708.00,55622.00,57400,20250428,-1.05,40500,20240805,40.25,57400,-1.05,20250428,45550,24.70,20250311,57400,-1.05,20250428,40500,40.25,20240805,0.94,Y,192080,500,108 억,,3892016,N,N,5871,N,00,N
+20250513,140847,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56700,0,3,0.00,1362504900,24206,44.97,56200,56700,55800,73700,39700,56700,56287.90,18.11,0,4719,58300,57500,56600,55800,54900,57050,55350,108,17000,500,43090,100,1,21495906,12188,6.51,1.02,12,0.11,8708.00,55622.00,57400,20250428,-1.22,40500,20240805,40.00,57400,-1.22,20250428,45550,24.48,20250311,57400,-1.22,20250428,40500,40.00,20240805,0.94,Y,192080,500,108 억,,3892016,N,N,5871,N,00,N
+20250513,130848,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56300,-400,5,-0.71,1084513500,19286,35.83,56200,56600,55800,73700,39700,56700,56233.20,18.11,0,3280,58300,57500,56600,55800,54900,57050,55350,108,17000,500,43090,100,1,21495906,12102,6.47,1.01,12,0.09,8708.00,55622.00,57400,20250428,-1.92,40500,20240805,39.01,57400,-1.92,20250428,45550,23.60,20250311,57400,-1.92,20250428,40500,39.01,20240805,0.94,Y,192080,500,108 억,,3892016,N,N,5871,N,00,N
+20250513,120852,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56400,-300,5,-0.53,866232850,15408,28.62,56200,56600,55800,73700,39700,56700,56219.68,18.11,0,2628,58300,57500,56600,55800,54900,57050,55350,108,17000,500,43090,100,1,21495906,12124,6.48,1.01,12,0.07,8708.00,55622.00,57400,20250428,-1.74,40500,20240805,39.26,57400,-1.74,20250428,45550,23.82,20250311,57400,-1.74,20250428,40500,39.26,20240805,0.94,Y,192080,500,108 억,,3892016,N,N,5871,N,00,N
+20250513,110849,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56300,-400,5,-0.71,621316650,11052,20.53,56200,56600,55800,73700,39700,56700,56217.58,18.11,0,590,58300,57500,56600,55800,54900,57050,55350,108,17000,500,43090,100,1,21495906,12102,6.47,1.01,12,0.05,8708.00,55622.00,57400,20250428,-1.92,40500,20240805,39.01,57400,-1.92,20250428,45550,23.60,20250311,57400,-1.92,20250428,40500,39.01,20240805,0.94,Y,192080,500,108 억,,3892016,N,N,5871,N,00,N
+20250513,100850,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56200,-500,5,-0.88,351330450,6244,11.60,56200,56600,55800,73700,39700,56700,56266.89,18.11,0,798,58300,57500,56600,55800,54900,57050,55350,108,17000,500,43090,100,1,21495906,12081,6.45,1.01,12,0.03,8708.00,55622.00,57400,20250428,-2.09,40500,20240805,38.77,57400,-2.09,20250428,45550,23.38,20250311,57400,-2.09,20250428,40500,38.77,20240805,0.94,Y,192080,500,108 억,,3892016,N,N,5871,N,00,N
+20250513,090854,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56200,-500,5,-0.88,95344500,1700,3.16,56200,56200,55800,73700,39700,56700,56085.00,18.11,0,-763,58300,57500,56600,55800,54900,57050,55350,108,17000,500,43090,100,1,21495906,12081,6.45,1.01,12,0.01,8708.00,55622.00,57400,20250428,-2.09,40500,20240805,38.77,57400,-2.09,20250428,45550,23.38,20250311,57400,-2.09,20250428,40500,38.77,20240805,0.94,Y,192080,500,108 억,,3892016,N,N,5871,N,00,N
 20250512,160832,55,40.00,KOSPI200,신고가,IT 서비스,N,N,N,Y,40,N,56700,-400,5,-0.70,3032535650,53832,53.60,57400,57400,55700,74200,40000,57100,56333.31,18.14,0,-5545,59000,58050,56450,55500,53900,58525,55975,108,17100,500,43390,100,1,21495906,12188,6.51,1.02,12,0.25,8708.00,55622.00,57400,20250428,-1.22,40500,20240805,40.00,57400,0.00,20250428,45550,24.48,20250311,57400,-1.22,20250428,40500,40.00,20240805,0.93,Y,192080,500,108 억,,3900329,N,N,5871,N,00,N
 20250512,150841,55,40.00,KOSPI200,신고가,IT 서비스,N,N,N,Y,40,N,56600,-500,5,-0.88,2781887650,49406,49.19,57400,57400,55700,74200,40000,57100,56306.68,18.14,0,-5435,59000,58050,56450,55500,53900,58525,55975,108,17100,500,43390,100,1,21495906,12167,6.50,1.02,12,0.23,8708.00,55622.00,57400,20250428,-1.39,40500,20240805,39.75,57400,0.00,20250428,45550,24.26,20250311,57400,-1.39,20250428,40500,39.75,20240805,0.93,Y,192080,500,108 억,,3900329,N,N,2363,N,00,N
 20250512,140840,55,40.00,KOSPI200,신고가,IT 서비스,N,N,N,Y,40,N,56000,-1100,5,-1.93,2035826450,36160,36.00,57400,57400,55700,74200,40000,57100,56300.51,18.14,0,257,59000,58050,56450,55500,53900,58525,55975,108,17100,500,43390,100,1,21495906,12038,6.43,1.01,12,0.17,8708.00,55622.00,57400,20250428,-2.44,40500,20240805,38.27,57400,0.00,20250428,45550,22.94,20250311,57400,-2.44,20250428,40500,38.27,20240805,0.93,Y,192080,500,108 억,,3900329,N,N,2363,N,00,N
diff --git a/192250/price/prices-20250501.csv b/192250/price/prices-20250501.csv
index 1453439fa18f..b21bef6a983d 100644
--- a/192250/price/prices-20250501.csv
+++ b/192250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9070,60,2,0.67,94669970,10476,80.37,9010,9130,8980,11710,6310,9010,9036.84,2.25,0,1632,9236,9122,9016,8902,8796,9180,8960,71,2700,1000,5580,10,1,7067125,641,38.43,0.69,12,0.15,236.00,13220.00,13810,20240513,-34.32,6510,20241210,39.32,10980,-17.40,20250429,7400,22.57,20250331,10980,-17.40,20250429,826,998.06,20240806,1.97,Y,192250,1000,70 억,,159269,N,N,1488,N,00,N
+20250513,150846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9060,50,2,0.55,92159710,10199,78.24,9010,9130,8980,11710,6310,9010,9036.15,2.25,0,1857,9236,9122,9016,8902,8796,9180,8960,71,2700,1000,5580,10,1,7067125,640,38.39,0.69,12,0.14,236.00,13220.00,13810,20240513,-34.40,6510,20241210,39.17,10980,-17.49,20250429,7400,22.43,20250331,10980,-17.49,20250429,826,996.85,20240806,1.97,Y,192250,1000,70 억,,159269,N,N,1488,N,00,N
+20250513,140847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9090,80,2,0.89,44115480,4868,37.35,9010,9130,8980,11710,6310,9010,9062.34,2.25,0,1407,9236,9122,9016,8902,8796,9180,8960,71,2700,1000,5580,10,1,7067125,642,38.52,0.69,12,0.07,236.00,13220.00,13810,20240513,-34.18,6510,20241210,39.63,10980,-17.21,20250429,7400,22.84,20250331,10980,-17.21,20250429,826,1000.48,20240806,1.97,Y,192250,1000,70 억,,159269,N,N,1488,N,00,N
+20250513,130848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,90,2,1.00,38381500,4237,32.50,9010,9130,8980,11710,6310,9010,9058.65,2.25,0,1518,9236,9122,9016,8902,8796,9180,8960,71,2700,1000,5580,10,1,7067125,643,38.56,0.69,12,0.06,236.00,13220.00,13810,20240513,-34.11,6510,20241210,39.78,10980,-17.12,20250429,7400,22.97,20250331,10980,-17.12,20250429,826,1001.69,20240806,1.97,Y,192250,1000,70 억,,159269,N,N,1488,N,00,N
+20250513,120852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9110,100,2,1.11,32600020,3599,27.61,9010,9130,8980,11710,6310,9010,9058.08,2.25,0,1396,9236,9122,9016,8902,8796,9180,8960,71,2700,1000,5580,10,1,7067125,644,38.60,0.69,12,0.05,236.00,13220.00,13810,20240513,-34.03,6510,20241210,39.94,10980,-17.03,20250429,7400,23.11,20250331,10980,-17.03,20250429,826,1002.91,20240806,1.97,Y,192250,1000,70 억,,159269,N,N,1488,N,00,N
+20250513,110849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9120,110,2,1.22,31746270,3505,26.89,9010,9130,8980,11710,6310,9010,9057.42,2.25,0,1318,9236,9122,9016,8902,8796,9180,8960,71,2700,1000,5580,10,1,7067125,645,38.64,0.69,12,0.05,236.00,13220.00,13810,20240513,-33.96,6510,20241210,40.09,10980,-16.94,20250429,7400,23.24,20250331,10980,-16.94,20250429,826,1004.12,20240806,1.97,Y,192250,1000,70 억,,159269,N,N,1488,N,00,N
+20250513,100851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9070,60,2,0.67,15884330,1759,13.49,9010,9090,8980,11710,6310,9010,9030.32,2.25,0,-342,9236,9122,9016,8902,8796,9180,8960,71,2700,1000,5580,10,1,7067125,641,38.43,0.69,12,0.02,236.00,13220.00,13810,20240513,-34.32,6510,20241210,39.32,10980,-17.40,20250429,7400,22.57,20250331,10980,-17.40,20250429,826,998.06,20240806,1.97,Y,192250,1000,70 억,,159269,N,N,1488,N,00,N
+20250513,090854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9090,80,2,0.89,4902470,544,4.17,9010,9090,9000,11710,6310,9010,9011.89,2.25,0,308,9236,9122,9016,8902,8796,9180,8960,71,2700,1000,5580,10,1,7067125,642,38.52,0.69,12,0.01,236.00,13220.00,13810,20240513,-34.18,6510,20241210,39.63,10980,-17.21,20250429,7400,22.84,20250331,10980,-17.21,20250429,826,1000.48,20240806,1.97,Y,192250,1000,70 억,,159269,N,N,1488,N,00,N
 20250512,160832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9010,120,2,1.35,117883230,13009,63.07,8920,9130,8910,11550,6230,8890,9061.67,2.22,0,2942,9370,9130,9010,8770,8650,9070,8710,71,2660,1000,5510,10,1,7067125,637,38.18,0.68,12,0.18,236.00,13220.00,13810,20240513,-34.76,6510,20241210,38.40,10980,-17.94,20250429,7400,21.76,20250331,10980,-17.94,20250429,826,990.80,20240806,2.01,Y,192250,1000,70 억,,156658,N,N,1488,N,00,N
 20250512,150842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,210,2,2.36,108491430,11971,58.04,8920,9130,8910,11550,6230,8890,9062.85,2.22,0,3067,9370,9130,9010,8770,8650,9070,8710,71,2660,1000,5510,10,1,7067125,643,38.56,0.69,12,0.17,236.00,13220.00,13810,20240513,-34.11,6510,20241210,39.78,10980,-17.12,20250429,7400,22.97,20250331,10980,-17.12,20250429,826,1001.69,20240806,2.01,Y,192250,1000,70 억,,156658,N,N,4665,N,00,N
 20250512,140840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,210,2,2.36,95519070,10545,51.12,8920,9130,8910,11550,6230,8890,9058.23,2.22,0,3360,9370,9130,9010,8770,8650,9070,8710,71,2660,1000,5510,10,1,7067125,643,38.56,0.69,12,0.15,236.00,13220.00,13810,20240513,-34.11,6510,20241210,39.78,10980,-17.12,20250429,7400,22.97,20250331,10980,-17.12,20250429,826,1001.69,20240806,2.01,Y,192250,1000,70 억,,156658,N,N,4665,N,00,N
diff --git a/192390/price/prices-20250501.csv b/192390/price/prices-20250501.csv
index 9f4da36c3acb..64fb74db6be0 100644
--- a/192390/price/prices-20250501.csv
+++ b/192390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,-55,5,-1.76,197406865,64277,184.74,3120,3135,3030,4055,2185,3120,3071.19,3.44,0,-1017,3186,3152,3101,3067,3016,3170,3085,55,935,500,2050,5,1,11032229,338,4.35,0.44,12,0.58,705.00,6988.00,5880,20241119,-47.87,2960,20250507,3.55,4550,-32.64,20250120,2960,3.55,20250507,5880,-47.87,20241119,2960,3.55,20250507,3.48,Y,192390,500,55 억,,379813,N,N,2,N,00,N
+20250513,150846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,-45,5,-1.44,194344905,63278,181.86,3120,3135,3030,4055,2185,3120,3071.29,3.44,0,-635,3186,3152,3101,3067,3016,3170,3085,55,935,500,2050,5,1,11032229,339,4.36,0.44,12,0.57,705.00,6988.00,5880,20241119,-47.70,2960,20250507,3.89,4550,-32.42,20250120,2960,3.89,20250507,5880,-47.70,20241119,2960,3.89,20250507,3.48,Y,192390,500,55 억,,379813,N,N,381,N,00,N
+20250513,140847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,-65,5,-2.08,158121915,51459,147.90,3120,3135,3030,4055,2185,3120,3072.77,3.44,0,-4639,3186,3152,3101,3067,3016,3170,3085,55,935,500,2050,5,1,11032229,337,4.33,0.44,12,0.47,705.00,6988.00,5880,20241119,-48.04,2960,20250507,3.21,4550,-32.86,20250120,2960,3.21,20250507,5880,-48.04,20241119,2960,3.21,20250507,3.48,Y,192390,500,55 억,,379813,N,N,381,N,00,N
+20250513,130849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3080,-40,5,-1.28,98835520,32001,91.97,3120,3135,3060,4055,2185,3120,3088.51,3.44,0,-6336,3186,3152,3101,3067,3016,3170,3085,55,935,500,2050,5,1,11032229,340,4.37,0.44,12,0.29,705.00,6988.00,5880,20241119,-47.62,2960,20250507,4.05,4550,-32.31,20250120,2960,4.05,20250507,5880,-47.62,20241119,2960,4.05,20250507,3.48,Y,192390,500,55 억,,379813,N,N,381,N,00,N
+20250513,120852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3070,-50,5,-1.60,82398415,26658,76.62,3120,3135,3060,4055,2185,3120,3090.95,3.44,0,-6334,3186,3152,3101,3067,3016,3170,3085,55,935,500,2050,5,1,11032229,339,4.35,0.44,12,0.24,705.00,6988.00,5880,20241119,-47.79,2960,20250507,3.72,4550,-32.53,20250120,2960,3.72,20250507,5880,-47.79,20241119,2960,3.72,20250507,3.48,Y,192390,500,55 억,,379813,N,N,381,N,00,N
+20250513,110850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,-45,5,-1.44,65220975,21068,60.55,3120,3135,3065,4055,2185,3120,3095.74,3.44,0,-5134,3186,3152,3101,3067,3016,3170,3085,55,935,500,2050,5,1,11032229,339,4.36,0.44,12,0.19,705.00,6988.00,5880,20241119,-47.70,2960,20250507,3.89,4550,-32.42,20250120,2960,3.89,20250507,5880,-47.70,20241119,2960,3.89,20250507,3.48,Y,192390,500,55 억,,379813,N,N,381,N,00,N
+20250513,100851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3105,-15,5,-0.48,32929665,10568,30.37,3120,3135,3100,4055,2185,3120,3115.98,3.44,0,-5603,3186,3152,3101,3067,3016,3170,3085,55,935,500,2050,5,1,11032229,343,4.40,0.44,12,0.10,705.00,6988.00,5880,20241119,-47.19,2960,20250507,4.90,4550,-31.76,20250120,2960,4.90,20250507,5880,-47.19,20241119,2960,4.90,20250507,3.48,Y,192390,500,55 억,,379813,N,N,381,N,00,N
+20250513,090854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3120,0,3,0.00,18760970,6014,17.28,3120,3125,3110,4055,2185,3120,3119.55,3.44,0,-2996,3186,3152,3101,3067,3016,3170,3085,55,935,500,2050,5,1,11032229,344,4.43,0.45,12,0.05,705.00,6988.00,5880,20241119,-46.94,2960,20250507,5.41,4550,-31.43,20250120,2960,5.41,20250507,5880,-46.94,20241119,2960,5.41,20250507,3.48,Y,192390,500,55 억,,379813,N,N,381,N,00,N
 20250512,160832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3120,55,2,1.79,107669164,34786,117.03,3085,3135,3050,3980,2150,3065,3095.19,3.37,0,10302,3128,3096,3068,3036,3008,3082,3022,55,915,500,2020,5,1,11032229,344,4.43,0.45,12,0.32,705.00,6988.00,5880,20241119,-46.94,2960,20250507,5.41,4550,-31.43,20250120,2960,5.41,20250507,5880,-46.94,20241119,2960,5.41,20250507,3.53,Y,192390,500,55 억,,372150,N,N,381,N,00,N
 20250512,150842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3115,50,2,1.63,102095859,32999,111.02,3085,3135,3050,3980,2150,3065,3093.91,3.37,0,10156,3128,3096,3068,3036,3008,3082,3022,55,915,500,2020,5,1,11032229,344,4.42,0.45,12,0.30,705.00,6988.00,5880,20241119,-47.02,2960,20250507,5.24,4550,-31.54,20250120,2960,5.24,20250507,5880,-47.02,20241119,2960,5.24,20250507,3.53,Y,192390,500,55 억,,372150,N,N,1128,N,00,N
 20250512,140840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3100,35,2,1.14,99896534,32291,108.64,3085,3135,3050,3980,2150,3065,3093.63,3.37,0,9903,3128,3096,3068,3036,3008,3082,3022,55,915,500,2020,5,1,11032229,342,4.40,0.44,12,0.29,705.00,6988.00,5880,20241119,-47.28,2960,20250507,4.73,4550,-31.87,20250120,2960,4.73,20250507,5880,-47.28,20241119,2960,4.73,20250507,3.53,Y,192390,500,55 억,,372150,N,N,1128,N,00,N
diff --git a/192400/price/prices-20250501.csv b/192400/price/prices-20250501.csv
index fc38a468f407..832e9b4d4bad 100644
--- a/192400/price/prices-20250501.csv
+++ b/192400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160836,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,26850,350,2,1.32,847250675,31783,35.35,26000,27225,26000,34450,18550,26500,26657.35,11.87,0,-1291,28300,27400,25750,24850,23200,27850,25300,36,7950,100,19610,50,1,35562185,9548,6.95,0.77,12,0.09,3861.00,34986.00,27225,20250513,-1.38,19140,20240429,40.28,27225,-1.38,20250513,21000,27.86,20250304,27225,-1.38,20250513,19960,34.52,20240805,0.00,Y,192400,100,35 억,,4221029,N,N,29,N,00,N
+20250513,150847,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,26500,0,3,0.00,805466825,30212,33.61,26000,27225,26000,34450,18550,26500,26660.49,11.87,0,-1026,28300,27400,25750,24850,23200,27850,25300,36,7950,100,19610,50,1,35562185,9424,6.86,0.76,12,0.08,3861.00,34986.00,27225,20250513,-2.66,19140,20240429,38.45,27225,-2.66,20250513,21000,26.19,20250304,27225,-2.66,20250513,19960,32.77,20240805,0.00,Y,192400,100,35 억,,4221029,N,N,32,N,00,N
+20250513,140847,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,26800,300,2,1.13,636866925,23904,26.59,26000,27225,26000,34450,18550,26500,26642.69,11.87,0,181,28300,27400,25750,24850,23200,27850,25300,36,7950,100,19610,50,1,35562185,9531,6.94,0.77,12,0.07,3861.00,34986.00,27225,20250513,-1.56,19140,20240429,40.02,27225,-1.56,20250513,21000,27.62,20250304,27225,-1.56,20250513,19960,34.27,20240805,0.00,Y,192400,100,35 억,,4221029,N,N,32,N,00,N
+20250513,130849,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,26700,200,2,0.75,466236675,17572,19.55,26000,27050,26000,34450,18550,26500,26532.93,11.87,0,-1045,28300,27400,25750,24850,23200,27850,25300,36,7950,100,19610,50,1,35562185,9495,6.92,0.76,12,0.05,3861.00,34986.00,27050,20250513,-1.29,19140,20240429,39.50,27050,-1.29,20250513,21000,27.14,20250304,27050,-1.29,20250513,19960,33.77,20240805,0.00,Y,192400,100,35 억,,4221029,N,N,32,N,00,N
+20250513,120852,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26500,0,3,0.00,249920475,9513,10.58,26000,26550,26000,34450,18550,26500,26271.47,11.87,0,1152,28300,27400,25750,24850,23200,27850,25300,36,7950,100,19610,50,1,35562185,9424,6.86,0.76,12,0.03,3861.00,34986.00,26650,20250512,-0.56,19140,20240429,38.45,26650,-0.56,20250512,21000,26.19,20250304,26650,-0.56,20250512,19960,32.77,20240805,0.00,Y,192400,100,35 억,,4221029,N,N,32,N,00,N
+20250513,110850,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26350,-150,5,-0.57,170674225,6519,7.25,26000,26550,26000,34450,18550,26500,26181.04,11.87,0,1548,28300,27400,25750,24850,23200,27850,25300,36,7950,100,19610,50,1,35562185,9371,6.82,0.75,12,0.02,3861.00,34986.00,26650,20250512,-1.13,19140,20240429,37.67,26650,-1.13,20250512,21000,25.48,20250304,26650,-1.13,20250512,19960,32.01,20240805,0.00,Y,192400,100,35 억,,4221029,N,N,32,N,00,N
+20250513,100851,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26200,-300,5,-1.13,106290850,4065,4.52,26000,26550,26000,34450,18550,26500,26147.81,11.87,0,1123,28300,27400,25750,24850,23200,27850,25300,36,7950,100,19610,50,1,35562185,9317,6.79,0.75,12,0.01,3861.00,34986.00,26650,20250512,-1.69,19140,20240429,36.89,26650,-1.69,20250512,21000,24.76,20250304,26650,-1.69,20250512,19960,31.26,20240805,0.00,Y,192400,100,35 억,,4221029,N,N,32,N,00,N
+20250513,090854,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26500,0,3,0.00,32484025,1234,1.37,26000,26550,26000,34450,18550,26500,26324.17,11.87,0,149,28300,27400,25750,24850,23200,27850,25300,36,7950,100,19610,50,1,35562185,9424,6.86,0.76,12,0.00,3861.00,34986.00,26650,20250512,-0.56,19140,20240429,38.45,26650,-0.56,20250512,21000,26.19,20250304,26650,-0.56,20250512,19960,32.77,20240805,0.00,Y,192400,100,35 억,,4221029,N,N,32,N,00,N
 20250512,160833,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,26500,2350,2,9.73,1727208050,67072,568.94,24400,26650,24100,31350,16950,24150,25750.89,11.81,0,17820,24616,24382,24016,23782,23416,24500,23900,36,7200,100,17870,50,1,35562185,9424,6.86,0.76,12,0.19,3861.00,34986.00,26650,20250512,-0.56,19140,20240429,38.45,26650,-0.56,20250512,21000,26.19,20250304,26650,-0.56,20250512,19960,32.77,20240805,0.00,Y,192400,100,35 억,,4200583,N,N,32,N,00,N
 20250512,150842,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,26400,2250,2,9.32,1623552975,63157,535.73,24400,26650,24100,31350,16950,24150,25706.62,11.81,0,17291,24616,24382,24016,23782,23416,24500,23900,36,7200,100,17870,50,1,35562185,9388,6.84,0.75,12,0.18,3861.00,34986.00,26650,20250512,-0.94,19140,20240429,37.93,26650,-0.94,20250512,21000,25.71,20250304,26650,-0.94,20250512,19960,32.26,20240805,0.00,Y,192400,100,35 억,,4200583,N,N,16,N,00,N
 20250512,140840,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,26300,2150,2,8.90,1267378450,49658,421.22,24400,26400,24100,31350,16950,24150,25522.14,11.81,0,17155,24616,24382,24016,23782,23416,24500,23900,36,7200,100,17870,50,1,35562185,9353,6.81,0.75,12,0.14,3861.00,34986.00,26400,20250512,-0.38,19140,20240429,37.41,26400,-0.38,20250512,21000,25.24,20250304,26400,-0.38,20250512,19960,31.76,20240805,0.00,Y,192400,100,35 억,,4200583,N,N,16,N,00,N
diff --git a/192410/price/prices-20250501.csv b/192410/price/prices-20250501.csv
index 71ccdd184c7e..3ed2f3f18b7e 100644
--- a/192410/price/prices-20250501.csv
+++ b/192410/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160836,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1091,-49,5,-4.30,396821466,354244,41.53,1178,1182,1085,1482,798,1140,1120.19,1.44,0,-7625,1295,1217,1149,1071,1003,1256,1110,14,342,100,0,1,1,14235530,155,-0.80,0.44,12,2.49,-1360.00,2492.00,6301,20240711,-82.69,575,20250321,89.74,2080,-47.55,20250107,575,89.74,20250321,31500,-96.54,20240711,466,134.12,20240513,0.00,Y,192410,100,14 억,,204681,N,N,281,N,02,N
+20250513,150847,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1115,-25,5,-2.19,353169347,314400,36.86,1178,1182,1091,1482,798,1140,1123.31,1.44,0,-3496,1295,1217,1149,1071,1003,1256,1110,14,342,100,0,1,1,14235530,159,-0.82,0.45,12,2.21,-1360.00,2492.00,6301,20240711,-82.30,575,20250321,93.91,2080,-46.39,20250107,575,93.91,20250321,31500,-96.46,20240711,466,139.27,20240513,0.00,Y,192410,100,14 억,,204681,N,N,375,N,02,N
+20250513,140848,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1143,3,2,0.26,292045695,259989,30.48,1178,1182,1091,1482,798,1140,1123.30,1.44,0,-64,1295,1217,1149,1071,1003,1256,1110,14,342,100,0,1,1,14235530,163,-0.84,0.46,12,1.83,-1360.00,2492.00,6301,20240711,-81.86,575,20250321,98.78,2080,-45.05,20250107,575,98.78,20250321,31500,-96.37,20240711,466,145.28,20240513,0.00,Y,192410,100,14 억,,204681,N,N,375,N,02,N
+20250513,130849,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1123,-17,5,-1.49,241706975,216055,25.33,1178,1182,1091,1482,798,1140,1118.73,1.44,0,16465,1295,1217,1149,1071,1003,1256,1110,14,342,100,0,1,1,14235530,160,-0.83,0.45,12,1.52,-1360.00,2492.00,6301,20240711,-82.18,575,20250321,95.30,2080,-46.01,20250107,575,95.30,20250321,31500,-96.43,20240711,466,140.99,20240513,0.00,Y,192410,100,14 억,,204681,N,N,375,N,02,N
+20250513,120853,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1120,-20,5,-1.75,229506557,205183,24.06,1178,1182,1091,1482,798,1140,1118.55,1.44,0,17190,1295,1217,1149,1071,1003,1256,1110,14,342,100,0,1,1,14235530,159,-0.82,0.45,12,1.44,-1360.00,2492.00,6301,20240711,-82.23,575,20250321,94.78,2080,-46.15,20250107,575,94.78,20250321,31500,-96.44,20240711,466,140.34,20240513,0.00,Y,192410,100,14 억,,204681,N,N,375,N,02,N
+20250513,110850,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1122,-18,5,-1.58,199496895,178111,20.88,1178,1182,1091,1482,798,1140,1120.07,1.44,0,17215,1295,1217,1149,1071,1003,1256,1110,14,342,100,0,1,1,14235530,160,-0.82,0.45,12,1.25,-1360.00,2492.00,6301,20240711,-82.19,575,20250321,95.13,2080,-46.06,20250107,575,95.13,20250321,31500,-96.44,20240711,466,140.77,20240513,0.00,Y,192410,100,14 억,,204681,N,N,375,N,02,N
+20250513,100851,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1120,-20,5,-1.75,159068985,142014,16.65,1178,1182,1091,1482,798,1140,1120.09,1.44,0,13274,1295,1217,1149,1071,1003,1256,1110,14,342,100,0,1,1,14235530,159,-0.82,0.45,12,1.00,-1360.00,2492.00,6301,20240711,-82.23,575,20250321,94.78,2080,-46.15,20250107,575,94.78,20250321,31500,-96.44,20240711,466,140.34,20240513,0.00,Y,192410,100,14 억,,204681,N,N,375,N,02,N
+20250513,090855,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1119,-21,5,-1.84,64393844,56404,6.61,1178,1182,1093,1482,798,1140,1141.65,1.44,0,11563,1295,1217,1149,1071,1003,1256,1110,14,342,100,0,1,1,14235530,159,-0.82,0.45,12,0.40,-1360.00,2492.00,6301,20240711,-82.24,575,20250321,94.61,2080,-46.20,20250107,575,94.61,20250321,31500,-96.45,20240711,466,140.13,20240513,0.00,Y,192410,100,14 억,,204681,N,N,375,N,02,N
 20250512,160833,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1140,-48,5,-4.04,965475752,851089,60.50,1116,1227,1081,1544,832,1188,1134.35,1.03,0,58662,1456,1322,1255,1121,1054,1288,1087,14,356,100,0,1,1,14235530,162,-0.84,0.46,12,5.98,-1360.00,2492.00,6301,20240711,-81.91,575,20250321,98.26,2080,-45.19,20250107,575,98.26,20250321,31500,-96.38,20240711,466,144.64,20240513,0.00,Y,192410,100,14 억,,147324,N,N,375,N,02,N
 20250512,150842,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1133,-55,5,-4.63,936271195,825363,58.67,1116,1227,1081,1544,832,1188,1134.32,1.03,0,60938,1456,1322,1255,1121,1054,1288,1087,14,356,100,0,1,1,14235530,161,-0.83,0.45,12,5.80,-1360.00,2492.00,6301,20240711,-82.02,575,20250321,97.04,2080,-45.53,20250107,575,97.04,20250321,31500,-96.40,20240711,466,143.13,20240513,0.00,Y,192410,100,14 억,,147324,N,N,0,N,02,N
 20250512,140841,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1139,-49,5,-4.12,890349938,785098,55.81,1116,1227,1081,1544,832,1188,1134.01,1.03,0,65233,1456,1322,1255,1121,1054,1288,1087,14,356,100,0,1,1,14235530,162,-0.84,0.46,12,5.52,-1360.00,2492.00,6301,20240711,-81.92,575,20250321,98.09,2080,-45.24,20250107,575,98.09,20250321,31500,-96.38,20240711,466,144.42,20240513,0.00,Y,192410,100,14 억,,147324,N,N,0,N,02,N
diff --git a/192440/price/prices-20250501.csv b/192440/price/prices-20250501.csv
index ebcb78a5cef9..a6908d14da81 100644
--- a/192440/price/prices-20250501.csv
+++ b/192440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160836,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26150,100,2,0.38,180581225,6901,70.84,26100,26350,25900,33850,18250,26050,26167.40,8.32,0,-1654,26983,26516,26133,25666,25283,26750,25900,31,7800,500,18750,50,1,6216363,1626,5.61,0.31,12,0.11,4663.00,84563.00,31250,20240429,-16.32,18680,20241209,39.99,27600,-5.25,20250415,18980,37.78,20250102,30950,-15.51,20240613,18680,39.99,20241209,0.25,Y,192440,500,31 억,,517438,N,N,555,N,00,N
+20250513,150847,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25950,-100,5,-0.38,178313025,6814,69.94,26100,26350,25900,33850,18250,26050,26168.63,8.32,0,-1626,26983,26516,26133,25666,25283,26750,25900,31,7800,500,18750,50,1,6216363,1613,5.57,0.31,12,0.11,4663.00,84563.00,31250,20240429,-16.96,18680,20241209,38.92,27600,-5.98,20250415,18980,36.72,20250102,30950,-16.16,20240613,18680,38.92,20241209,0.25,Y,192440,500,31 억,,517438,N,N,343,N,00,N
+20250513,140848,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26100,50,2,0.19,153471850,5862,60.17,26100,26350,25900,33850,18250,26050,26180.80,8.32,0,-1235,26983,26516,26133,25666,25283,26750,25900,31,7800,500,18750,50,1,6216363,1622,5.60,0.31,12,0.09,4663.00,84563.00,31250,20240429,-16.48,18680,20241209,39.72,27600,-5.43,20250415,18980,37.51,20250102,30950,-15.67,20240613,18680,39.72,20241209,0.25,Y,192440,500,31 억,,517438,N,N,343,N,00,N
+20250513,130849,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26050,0,3,0.00,126142000,4813,49.40,26100,26350,26000,33850,18250,26050,26208.60,8.32,0,-849,26983,26516,26133,25666,25283,26750,25900,31,7800,500,18750,50,1,6216363,1619,5.59,0.31,12,0.08,4663.00,84563.00,31250,20240429,-16.64,18680,20241209,39.45,27600,-5.62,20250415,18980,37.25,20250102,30950,-15.83,20240613,18680,39.45,20241209,0.25,Y,192440,500,31 억,,517438,N,N,343,N,00,N
+20250513,120853,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26300,250,2,0.96,78348900,2984,30.63,26100,26350,26050,33850,18250,26050,26256.33,8.32,0,-813,26983,26516,26133,25666,25283,26750,25900,31,7800,500,18750,50,1,6216363,1635,5.64,0.31,12,0.05,4663.00,84563.00,31250,20240429,-15.84,18680,20241209,40.79,27600,-4.71,20250415,18980,38.57,20250102,30950,-15.02,20240613,18680,40.79,20241209,0.25,Y,192440,500,31 억,,517438,N,N,343,N,00,N
+20250513,110850,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26250,200,2,0.77,54723100,2085,21.40,26100,26300,26050,33850,18250,26050,26246.09,8.32,0,-421,26983,26516,26133,25666,25283,26750,25900,31,7800,500,18750,50,1,6216363,1632,5.63,0.31,12,0.03,4663.00,84563.00,31250,20240429,-16.00,18680,20241209,40.52,27600,-4.89,20250415,18980,38.30,20250102,30950,-15.19,20240613,18680,40.52,20241209,0.25,Y,192440,500,31 억,,517438,N,N,343,N,00,N
+20250513,100852,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26250,200,2,0.77,27420800,1046,10.74,26100,26250,26050,33850,18250,26050,26214.91,8.32,0,-228,26983,26516,26133,25666,25283,26750,25900,31,7800,500,18750,50,1,6216363,1632,5.63,0.31,12,0.02,4663.00,84563.00,31250,20240429,-16.00,18680,20241209,40.52,27600,-4.89,20250415,18980,38.30,20250102,30950,-15.19,20240613,18680,40.52,20241209,0.25,Y,192440,500,31 억,,517438,N,N,343,N,00,N
+20250513,090855,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26200,150,2,0.58,2986250,114,1.17,26100,26200,26050,33850,18250,26050,26195.18,8.32,0,-113,26983,26516,26133,25666,25283,26750,25900,31,7800,500,18750,50,1,6216363,1629,5.62,0.31,12,0.00,4663.00,84563.00,31250,20240429,-16.16,18680,20241209,40.26,27600,-5.07,20250415,18980,38.04,20250102,30950,-15.35,20240613,18680,40.26,20241209,0.25,Y,192440,500,31 억,,517438,N,N,343,N,00,N
 20250512,160833,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26050,50,2,0.19,255344450,9742,132.83,26000,26600,25750,33800,18200,26000,26210.68,8.34,0,-323,26300,26150,26000,25850,25700,26075,25775,31,7800,500,18720,50,1,6216363,1619,5.59,0.31,12,0.16,4663.00,84563.00,31350,20240426,-16.91,18680,20241209,39.45,27600,-5.62,20250415,18980,37.25,20250102,30950,-15.83,20240613,18680,39.45,20241209,0.26,Y,192440,500,31 억,,518218,N,N,343,N,00,N
 20250512,150843,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25850,-150,5,-0.58,246916950,9418,128.42,26000,26600,25750,33800,18200,26000,26217.56,8.34,0,-358,26300,26150,26000,25850,25700,26075,25775,31,7800,500,18720,50,1,6216363,1607,5.54,0.31,12,0.15,4663.00,84563.00,31350,20240426,-17.54,18680,20241209,38.38,27600,-6.34,20250415,18980,36.20,20250102,30950,-16.48,20240613,18680,38.38,20241209,0.26,Y,192440,500,31 억,,518218,N,N,390,N,00,N
 20250512,140841,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26200,200,2,0.77,212206650,8086,110.25,26000,26600,25750,33800,18200,26000,26243.71,8.34,0,-55,26300,26150,26000,25850,25700,26075,25775,31,7800,500,18720,50,1,6216363,1629,5.62,0.31,12,0.13,4663.00,84563.00,31350,20240426,-16.43,18680,20241209,40.26,27600,-5.07,20250415,18980,38.04,20250102,30950,-15.35,20240613,18680,40.26,20241209,0.26,Y,192440,500,31 억,,518218,N,N,390,N,00,N
diff --git a/192650/price/prices-20250501.csv b/192650/price/prices-20250501.csv
index 21a7ffd06906..5022fd553baa 100644
--- a/192650/price/prices-20250501.csv
+++ b/192650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160836,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6170,0,3,0.00,611715840,98517,46.56,6200,6260,6170,8020,4320,6170,6209.24,57.09,0,-198,6270,6220,6140,6090,6010,6245,6115,72,1850,100,4440,10,1,68890041,4251,110.18,1.01,12,0.14,56.00,6115.00,10910,20240516,-43.45,5500,20250409,12.18,8460,-27.07,20250219,5500,12.18,20250409,10910,-43.45,20240516,5500,12.18,20250409,3.68,Y,192650,100,71 억,,39331590,N,N,12222,N,00,N
+20250513,150847,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6180,10,2,0.16,589775120,94963,44.88,6200,6260,6170,8020,4320,6170,6210.58,57.09,0,-354,6270,6220,6140,6090,6010,6245,6115,72,1850,100,4440,10,1,68890041,4257,110.36,1.01,12,0.14,56.00,6115.00,10910,20240516,-43.35,5500,20250409,12.36,8460,-26.95,20250219,5500,12.36,20250409,10910,-43.35,20240516,5500,12.36,20250409,3.68,Y,192650,100,71 억,,39331590,N,N,21234,N,00,N
+20250513,140848,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6180,10,2,0.16,520473110,83747,39.58,6200,6260,6170,8020,4320,6170,6214.83,57.09,0,3949,6270,6220,6140,6090,6010,6245,6115,72,1850,100,4440,10,1,68890041,4257,110.36,1.01,12,0.12,56.00,6115.00,10910,20240516,-43.35,5500,20250409,12.36,8460,-26.95,20250219,5500,12.36,20250409,10910,-43.35,20240516,5500,12.36,20250409,3.68,Y,192650,100,71 억,,39331590,N,N,21234,N,00,N
+20250513,130850,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6200,30,2,0.49,438762900,70547,33.34,6200,6260,6170,8020,4320,6170,6219.44,57.09,0,7990,6270,6220,6140,6090,6010,6245,6115,72,1850,100,4440,10,1,68890041,4271,110.71,1.01,12,0.10,56.00,6115.00,10910,20240516,-43.17,5500,20250409,12.73,8460,-26.71,20250219,5500,12.73,20250409,10910,-43.17,20240516,5500,12.73,20250409,3.68,Y,192650,100,71 억,,39331590,N,N,21234,N,00,N
+20250513,120853,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6240,70,2,1.13,394052900,63360,29.94,6200,6260,6170,8020,4320,6170,6219.27,57.09,0,7115,6270,6220,6140,6090,6010,6245,6115,72,1850,100,4440,10,1,68890041,4299,111.43,1.02,12,0.09,56.00,6115.00,10910,20240516,-42.80,5500,20250409,13.45,8460,-26.24,20250219,5500,13.45,20250409,10910,-42.80,20240516,5500,13.45,20250409,3.68,Y,192650,100,71 억,,39331590,N,N,21234,N,00,N
+20250513,110851,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6250,80,2,1.30,355733350,57208,27.04,6200,6260,6170,8020,4320,6170,6218.24,57.09,0,4626,6270,6220,6140,6090,6010,6245,6115,72,1850,100,4440,10,1,68890041,4306,111.61,1.02,12,0.08,56.00,6115.00,10910,20240516,-42.71,5500,20250409,13.64,8460,-26.12,20250219,5500,13.64,20250409,10910,-42.71,20240516,5500,13.64,20250409,3.68,Y,192650,100,71 억,,39331590,N,N,21234,N,00,N
+20250513,100852,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6180,10,2,0.16,195856390,31516,14.89,6200,6260,6180,8020,4320,6170,6214.51,57.09,0,-1146,6270,6220,6140,6090,6010,6245,6115,72,1850,100,4440,10,1,68890041,4257,110.36,1.01,12,0.05,56.00,6115.00,10910,20240516,-43.35,5500,20250409,12.36,8460,-26.95,20250219,5500,12.36,20250409,10910,-43.35,20240516,5500,12.36,20250409,3.68,Y,192650,100,71 억,,39331590,N,N,21234,N,00,N
+20250513,090855,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6240,70,2,1.13,38920370,6245,2.95,6200,6260,6200,8020,4320,6170,6232.24,57.09,0,4083,6270,6220,6140,6090,6010,6245,6115,72,1850,100,4440,10,1,68890041,4299,111.43,1.02,12,0.01,56.00,6115.00,10910,20240516,-42.80,5500,20250409,13.45,8460,-26.24,20250219,5500,13.45,20250409,10910,-42.80,20240516,5500,13.45,20250409,3.68,Y,192650,100,71 억,,39331590,N,N,21234,N,00,N
 20250512,160833,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6170,80,2,1.31,1295726085,211607,140.03,6160,6190,6060,7910,4270,6090,6123.26,56.79,0,96300,6283,6186,6103,6006,5923,6145,5965,72,1820,100,4380,10,1,68890041,4251,110.18,1.01,12,0.31,56.00,6115.00,10910,20240516,-43.45,5500,20250409,12.18,8460,-27.07,20250219,5500,12.18,20250409,10910,-43.45,20240516,5500,12.18,20250409,3.69,Y,192650,100,71 억,,39125339,N,N,21234,N,00,N
 20250512,150843,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6160,70,2,1.15,1217105805,198864,131.60,6160,6190,6060,7910,4270,6090,6120.29,56.79,0,93258,6283,6186,6103,6006,5923,6145,5965,72,1820,100,4380,10,1,68890041,4244,110.00,1.01,12,0.29,56.00,6115.00,10910,20240516,-43.54,5500,20250409,12.00,8460,-27.19,20250219,5500,12.00,20250409,10910,-43.54,20240516,5500,12.00,20250409,3.69,Y,192650,100,71 억,,39125339,N,N,33564,N,00,N
 20250512,140841,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6140,50,2,0.82,1080752035,176720,116.94,6160,6190,6060,7910,4270,6090,6115.62,56.79,0,82897,6283,6186,6103,6006,5923,6145,5965,72,1820,100,4380,10,1,68890041,4230,109.64,1.00,12,0.26,56.00,6115.00,10910,20240516,-43.72,5500,20250409,11.64,8460,-27.42,20250219,5500,11.64,20250409,10910,-43.72,20240516,5500,11.64,20250409,3.69,Y,192650,100,71 억,,39125339,N,N,33564,N,00,N
diff --git a/192820/price/prices-20250501.csv b/192820/price/prices-20250501.csv
index 972097a59757..633a7513ff8e 100644
--- a/192820/price/prices-20250501.csv
+++ b/192820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160837,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,192500,-100,5,-0.05,6716725350,35095,49.46,190600,192600,189100,250000,134900,192600,191384.81,35.05,0,1470,201800,197200,194200,189600,186600,195700,188100,57,57400,500,138670,100,1,11349509,21848,25.46,4.61,12,0.31,7560.00,41737.00,208000,20240614,-7.45,116000,20240813,65.95,200000,-3.75,20250509,140100,37.40,20250102,208000,-7.45,20240614,116000,65.95,20240813,0.54,Y,192820,500,56 억,,3978542,N,N,8744,N,00,N
+20250513,150848,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,192300,-300,5,-0.16,6133512350,32064,45.19,190600,192600,189100,250000,134900,192600,191287.59,35.05,0,1862,201800,197200,194200,189600,186600,195700,188100,57,57400,500,138670,100,1,11349509,21825,25.44,4.61,12,0.28,7560.00,41737.00,208000,20240614,-7.55,116000,20240813,65.78,200000,-3.85,20250509,140100,37.26,20250102,208000,-7.55,20240614,116000,65.78,20240813,0.54,Y,192820,500,56 억,,3978542,N,N,15082,N,00,N
+20250513,140848,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,191400,-1200,5,-0.62,4846920750,25358,35.74,190600,192600,189100,250000,134900,192600,191136.77,35.05,0,750,201800,197200,194200,189600,186600,195700,188100,57,57400,500,138670,100,1,11349509,21723,25.32,4.59,12,0.22,7560.00,41737.00,208000,20240614,-7.98,116000,20240813,65.00,200000,-4.30,20250509,140100,36.62,20250102,208000,-7.98,20240614,116000,65.00,20240813,0.54,Y,192820,500,56 억,,3978542,N,N,15082,N,00,N
+20250513,130850,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,191400,-1200,5,-0.62,3694215150,19331,27.24,190600,192600,189100,250000,134900,192600,191099.20,35.05,0,219,201800,197200,194200,189600,186600,195700,188100,57,57400,500,138670,100,1,11349509,21723,25.32,4.59,12,0.17,7560.00,41737.00,208000,20240614,-7.98,116000,20240813,65.00,200000,-4.30,20250509,140100,36.62,20250102,208000,-7.98,20240614,116000,65.00,20240813,0.54,Y,192820,500,56 억,,3978542,N,N,15082,N,00,N
+20250513,120853,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,191800,-800,5,-0.42,3209530150,16803,23.68,190600,192600,189100,250000,134900,192600,191004.51,35.05,0,6,201800,197200,194200,189600,186600,195700,188100,57,57400,500,138670,100,1,11349509,21768,25.37,4.60,12,0.15,7560.00,41737.00,208000,20240614,-7.79,116000,20240813,65.34,200000,-4.10,20250509,140100,36.90,20250102,208000,-7.79,20240614,116000,65.34,20240813,0.54,Y,192820,500,56 억,,3978542,N,N,15082,N,00,N
+20250513,110851,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,191100,-1500,5,-0.78,2811718150,14725,20.75,190600,192600,189100,250000,134900,192600,190942.86,35.05,0,-330,201800,197200,194200,189600,186600,195700,188100,57,57400,500,138670,100,1,11349509,21689,25.28,4.58,12,0.13,7560.00,41737.00,208000,20240614,-8.12,116000,20240813,64.74,200000,-4.45,20250509,140100,36.40,20250102,208000,-8.12,20240614,116000,64.74,20240813,0.54,Y,192820,500,56 억,,3978542,N,N,15082,N,00,N
+20250513,100852,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,191300,-1300,5,-0.67,2056453200,10782,15.19,190600,192600,189100,250000,134900,192600,190721.33,35.05,0,386,201800,197200,194200,189600,186600,195700,188100,57,57400,500,138670,100,1,11349509,21712,25.30,4.58,12,0.09,7560.00,41737.00,208000,20240614,-8.03,116000,20240813,64.91,200000,-4.35,20250509,140100,36.55,20250102,208000,-8.03,20240614,116000,64.91,20240813,0.54,Y,192820,500,56 억,,3978542,N,N,15082,N,00,N
+20250513,090856,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,190300,-2300,5,-1.19,821508500,4321,6.09,190600,191800,189100,250000,134900,192600,190090.37,35.05,0,-472,201800,197200,194200,189600,186600,195700,188100,57,57400,500,138670,100,1,11349509,21598,25.17,4.56,12,0.04,7560.00,41737.00,208000,20240614,-8.51,116000,20240813,64.05,200000,-4.85,20250509,140100,35.83,20250102,208000,-8.51,20240614,116000,64.05,20240813,0.54,Y,192820,500,56 억,,3978542,N,N,15082,N,00,N
 20250512,160834,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,192600,-2900,5,-1.48,13777657700,70958,51.87,195900,198800,191200,254000,136900,195500,194167.10,35.17,0,-15498,204500,200000,195500,191000,186500,202250,193250,57,58500,500,140760,100,1,11349509,21859,25.48,4.61,12,0.63,7560.00,41737.00,208000,20240614,-7.40,116000,20240813,66.03,200000,-3.70,20250509,140100,37.47,20250102,208000,-7.40,20240614,116000,66.03,20240813,0.66,Y,192820,500,56 억,,3991569,N,N,15082,N,00,N
 20250512,150843,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,191600,-3900,5,-1.99,12793550250,65839,48.13,195900,198800,191200,254000,136900,195500,194315.68,35.17,0,-16133,204500,200000,195500,191000,186500,202250,193250,57,58500,500,140760,100,1,11349509,21746,25.34,4.59,12,0.58,7560.00,41737.00,208000,20240614,-7.88,116000,20240813,65.17,200000,-4.20,20250509,140100,36.76,20250102,208000,-7.88,20240614,116000,65.17,20240813,0.66,Y,192820,500,56 억,,3991569,N,N,24188,N,00,N
 20250512,140841,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,193300,-2200,5,-1.13,10680892300,54830,40.08,195900,198800,191700,254000,136900,195500,194800.15,35.17,0,-14023,204500,200000,195500,191000,186500,202250,193250,57,58500,500,140760,100,1,11349509,21939,25.57,4.63,12,0.48,7560.00,41737.00,208000,20240614,-7.07,116000,20240813,66.64,200000,-3.35,20250509,140100,37.97,20250102,208000,-7.07,20240614,116000,66.64,20240813,0.66,Y,192820,500,56 억,,3991569,N,N,24188,N,00,N
diff --git a/193250/price/prices-20250501.csv b/193250/price/prices-20250501.csv
index 74ed95463f3d..0dbd82b00e85 100644
--- a/193250/price/prices-20250501.csv
+++ b/193250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,589,20,2,3.51,901774867,1604398,21.82,562,589,536,739,399,569,562.05,1.12,0,11791,666,617,561,512,456,642,537,63,170,100,400,1,1,63323377,373,-2.15,0.61,12,2.53,-274.00,970.00,1118,20250414,-47.32,353,20241115,66.86,1118,-47.32,20250414,383,53.79,20250407,1118,-47.32,20250414,353,66.86,20241115,0.02,Y,193250,100,63 억,,707901,N,N,14096,N,00,N
+20250513,150848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,569,0,3,0.00,808042246,1443759,19.64,562,589,536,739,399,569,559.68,1.12,0,41557,666,617,561,512,456,642,537,63,170,100,400,1,1,63323377,360,-2.08,0.59,12,2.28,-274.00,970.00,1118,20250414,-49.11,353,20241115,61.19,1118,-49.11,20250414,383,48.56,20250407,1118,-49.11,20250414,353,61.19,20241115,0.02,Y,193250,100,63 억,,707901,N,N,299,N,00,N
+20250513,140849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,578,9,2,1.58,694032811,1244388,16.92,562,589,536,739,399,569,557.73,1.12,0,56382,666,617,561,512,456,642,537,63,170,100,400,1,1,63323377,366,-2.11,0.60,12,1.97,-274.00,970.00,1118,20250414,-48.30,353,20241115,63.74,1118,-48.30,20250414,383,50.91,20250407,1118,-48.30,20250414,353,63.74,20241115,0.02,Y,193250,100,63 억,,707901,N,N,299,N,00,N
+20250513,130850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,560,-9,5,-1.58,482188545,874273,11.89,562,573,536,739,399,569,551.53,1.12,0,-463,666,617,561,512,456,642,537,63,170,100,400,1,1,63323377,355,-2.04,0.58,12,1.38,-274.00,970.00,1118,20250414,-49.91,353,20241115,58.64,1118,-49.91,20250414,383,46.21,20250407,1118,-49.91,20250414,353,58.64,20241115,0.02,Y,193250,100,63 억,,707901,N,N,299,N,00,N
+20250513,120854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,557,-12,5,-2.11,411863308,748619,10.18,562,573,536,739,399,569,550.16,1.12,0,1171,666,617,561,512,456,642,537,63,170,100,400,1,1,63323377,353,-2.03,0.57,12,1.18,-274.00,970.00,1118,20250414,-50.18,353,20241115,57.79,1118,-50.18,20250414,383,45.43,20250407,1118,-50.18,20250414,353,57.79,20241115,0.02,Y,193250,100,63 억,,707901,N,N,299,N,00,N
+20250513,110851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,547,-22,5,-3.87,377056962,685660,9.33,562,573,536,739,399,569,549.92,1.12,0,13608,666,617,561,512,456,642,537,63,170,100,400,1,1,63323377,346,-2.00,0.56,12,1.08,-274.00,970.00,1118,20250414,-51.07,353,20241115,54.96,1118,-51.07,20250414,383,42.82,20250407,1118,-51.07,20250414,353,54.96,20241115,0.02,Y,193250,100,63 억,,707901,N,N,299,N,00,N
+20250513,100852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,546,-23,5,-4.04,297112510,537936,7.32,562,573,536,739,399,569,552.32,1.12,0,13202,666,617,561,512,456,642,537,63,170,100,400,1,1,63323377,346,-1.99,0.56,12,0.85,-274.00,970.00,1118,20250414,-51.16,353,20241115,54.67,1118,-51.16,20250414,383,42.56,20250407,1118,-51.16,20250414,353,54.67,20241115,0.02,Y,193250,100,63 억,,707901,N,N,299,N,00,N
+20250513,090856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,564,-5,5,-0.88,112813235,203055,2.76,562,573,541,739,399,569,555.58,1.12,0,-1028,666,617,561,512,456,642,537,63,170,100,400,1,1,63323377,357,-2.06,0.58,12,0.32,-274.00,970.00,1118,20250414,-49.55,353,20241115,59.77,1118,-49.55,20250414,383,47.26,20250407,1118,-49.55,20250414,353,59.77,20241115,0.02,Y,193250,100,63 억,,707901,N,N,299,N,00,N
 20250512,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,569,47,2,9.00,4193647961,7321381,334.09,523,610,505,678,366,522,572.82,1.22,0,-75601,624,573,539,488,454,556,471,63,156,100,370,1,1,63323377,360,-2.08,0.59,12,11.56,-274.00,970.00,1118,20250414,-49.11,353,20241115,61.19,1118,-49.11,20250414,383,48.56,20250407,1118,-49.11,20250414,353,61.19,20241115,0.02,Y,193250,100,63 억,,772029,N,N,299,N,00,N
 20250512,150843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,563,41,2,7.85,4109270976,7172274,327.29,523,610,505,678,366,522,572.96,1.22,0,-84819,624,573,539,488,454,556,471,63,156,100,370,1,1,63323377,357,-2.05,0.58,12,11.33,-274.00,970.00,1118,20250414,-49.64,353,20241115,59.49,1118,-49.64,20250414,383,47.00,20250407,1118,-49.64,20250414,353,59.49,20241115,0.02,Y,193250,100,63 억,,772029,N,N,14975,N,00,N
 20250512,140842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,559,37,2,7.09,4002623378,6981314,318.58,523,610,505,678,366,522,573.36,1.22,0,-125733,624,573,539,488,454,556,471,63,156,100,370,1,1,63323377,354,-2.04,0.58,12,11.02,-274.00,970.00,1118,20250414,-50.00,353,20241115,58.36,1118,-50.00,20250414,383,45.95,20250407,1118,-50.00,20250414,353,58.36,20241115,0.02,Y,193250,100,63 억,,772029,N,N,14975,N,00,N
diff --git a/194370/price/prices-20250501.csv b/194370/price/prices-20250501.csv
index 2cfbdb18fd70..558c566ea176 100644
--- a/194370/price/prices-20250501.csv
+++ b/194370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160837,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8680,-10,5,-0.12,681869210,79461,34.46,8690,8700,8460,11290,6090,8690,8581.16,2.07,0,-18392,9230,8960,8500,8230,7770,9095,8365,28,2600,100,6250,10,1,27958128,2427,2.44,0.50,12,0.28,3561.00,17342.00,10950,20240531,-20.73,6500,20241209,33.54,9010,-3.66,20250324,6695,29.65,20250203,21900,-60.37,20240531,7100,22.25,20250409,0.81,Y,194370,100,27 억,,577519,N,N,187,N,00,N
+20250513,150848,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8640,-50,5,-0.58,654294780,76278,33.08,8690,8700,8460,11290,6090,8690,8577.77,2.07,0,-19014,9230,8960,8500,8230,7770,9095,8365,28,2600,100,6250,10,1,27958128,2416,2.43,0.50,12,0.27,3561.00,17342.00,10950,20240531,-21.10,6500,20241209,32.92,9010,-4.11,20250324,6695,29.05,20250203,21900,-60.55,20240531,7100,21.69,20250409,0.81,Y,194370,100,27 억,,577519,N,N,132,N,00,N
+20250513,140849,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8610,-80,5,-0.92,566044710,66035,28.64,8690,8700,8460,11290,6090,8690,8571.89,2.07,0,-17197,9230,8960,8500,8230,7770,9095,8365,28,2600,100,6250,10,1,27958128,2407,2.42,0.50,12,0.24,3561.00,17342.00,10950,20240531,-21.37,6500,20241209,32.46,9010,-4.44,20250324,6695,28.60,20250203,21900,-60.68,20240531,7100,21.27,20250409,0.81,Y,194370,100,27 억,,577519,N,N,132,N,00,N
+20250513,130850,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8650,-40,5,-0.46,497471740,58083,25.19,8690,8700,8460,11290,6090,8690,8564.84,2.07,0,-14532,9230,8960,8500,8230,7770,9095,8365,28,2600,100,6250,10,1,27958128,2418,2.43,0.50,12,0.21,3561.00,17342.00,10950,20240531,-21.00,6500,20241209,33.08,9010,-4.00,20250324,6695,29.20,20250203,21900,-60.50,20240531,7100,21.83,20250409,0.81,Y,194370,100,27 억,,577519,N,N,132,N,00,N
+20250513,120854,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8640,-50,5,-0.58,450941970,52697,22.85,8690,8700,8460,11290,6090,8690,8557.26,2.07,0,-12543,9230,8960,8500,8230,7770,9095,8365,28,2600,100,6250,10,1,27958128,2416,2.43,0.50,12,0.19,3561.00,17342.00,10950,20240531,-21.10,6500,20241209,32.92,9010,-4.11,20250324,6695,29.05,20250203,21900,-60.55,20240531,7100,21.69,20250409,0.81,Y,194370,100,27 억,,577519,N,N,132,N,00,N
+20250513,110851,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8670,-20,5,-0.23,396322900,46389,20.12,8690,8700,8460,11290,6090,8690,8543.47,2.07,0,-11115,9230,8960,8500,8230,7770,9095,8365,28,2600,100,6250,10,1,27958128,2424,2.43,0.50,12,0.17,3561.00,17342.00,10950,20240531,-20.82,6500,20241209,33.38,9010,-3.77,20250324,6695,29.50,20250203,21900,-60.41,20240531,7100,22.11,20250409,0.81,Y,194370,100,27 억,,577519,N,N,132,N,00,N
+20250513,100853,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8540,-150,5,-1.73,212974455,24884,10.79,8690,8700,8480,11290,6090,8690,8558.69,2.07,0,-9456,9230,8960,8500,8230,7770,9095,8365,28,2600,100,6250,10,1,27958128,2388,2.40,0.49,12,0.09,3561.00,17342.00,10950,20240531,-22.01,6500,20241209,31.38,9010,-5.22,20250324,6695,27.56,20250203,21900,-61.00,20240531,7100,20.28,20250409,0.81,Y,194370,100,27 억,,577519,N,N,132,N,00,N
+20250513,090856,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8580,-110,5,-1.27,58516630,6806,2.95,8690,8700,8540,11290,6090,8690,8597.80,2.07,0,-1353,9230,8960,8500,8230,7770,9095,8365,28,2600,100,6250,10,1,27958128,2399,2.41,0.49,12,0.02,3561.00,17342.00,10950,20240531,-21.64,6500,20241209,32.00,9010,-4.77,20250324,6695,28.16,20250203,21900,-60.82,20240531,7100,20.85,20250409,0.81,Y,194370,100,27 억,,577519,N,N,132,N,00,N
 20250512,160834,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8690,630,2,7.82,1966247740,230575,379.27,8110,8770,8040,10470,5650,8060,8527.58,1.82,0,63320,8240,8150,8050,7960,7860,8100,7910,28,2410,100,5800,10,1,27958128,2430,2.44,0.50,12,0.82,3561.00,17342.00,10950,20240531,-20.64,6500,20241209,33.69,9010,-3.55,20250324,6695,29.80,20250203,21900,-60.32,20240531,7100,22.39,20250409,0.82,Y,194370,100,27 억,,508656,N,N,132,N,00,N
 20250512,150844,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8660,600,2,7.44,1881554370,220808,363.20,8110,8770,8040,10470,5650,8060,8521.22,1.82,0,58582,8240,8150,8050,7960,7860,8100,7910,28,2410,100,5800,10,1,27958128,2421,2.43,0.50,12,0.79,3561.00,17342.00,10950,20240531,-20.91,6500,20241209,33.23,9010,-3.88,20250324,6695,29.35,20250203,21900,-60.46,20240531,7100,21.97,20250409,0.82,Y,194370,100,27 억,,508656,N,N,227,N,00,N
 20250512,140842,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8670,610,2,7.57,1677822740,197305,324.54,8110,8770,8040,10470,5650,8060,8503.70,1.82,0,53061,8240,8150,8050,7960,7860,8100,7910,28,2410,100,5800,10,1,27958128,2424,2.43,0.50,12,0.71,3561.00,17342.00,10950,20240531,-20.82,6500,20241209,33.38,9010,-3.77,20250324,6695,29.50,20250203,21900,-60.41,20240531,7100,22.11,20250409,0.82,Y,194370,100,27 억,,508656,N,N,227,N,00,N
diff --git a/194480/price/prices-20250501.csv b/194480/price/prices-20250501.csv
index 32bedddfab27..1c8ce5903a8c 100644
--- a/194480/price/prices-20250501.csv
+++ b/194480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160837,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37100,-750,5,-1.98,3547534875,95069,89.88,37900,38200,36850,49200,26500,37850,37315.37,9.73,0,-9036,39583,38716,38183,37316,36783,38450,37050,61,11350,500,27250,50,1,12198150,4526,15.94,2.35,12,0.78,2327.00,15794.00,76300,20240626,-51.38,26950,20241230,37.66,44300,-16.25,20250402,27100,36.90,20250102,76300,-51.38,20240626,26950,37.66,20241230,2.46,Y,194480,500,60 억,,1187317,N,N,2953,N,00,N
+20250513,150848,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37050,-800,5,-2.11,3356088650,89904,84.99,37900,38200,36900,49200,26500,37850,37329.69,9.73,0,-8539,39583,38716,38183,37316,36783,38450,37050,61,11350,500,27250,50,1,12198150,4519,15.92,2.35,12,0.74,2327.00,15794.00,76300,20240626,-51.44,26950,20241230,37.48,44300,-16.37,20250402,27100,36.72,20250102,76300,-51.44,20240626,26950,37.48,20241230,2.46,Y,194480,500,60 억,,1187317,N,N,2902,N,00,N
+20250513,140849,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37150,-700,5,-1.85,2813965100,75282,71.17,37900,38200,37000,49200,26500,37850,37378.99,9.73,0,-6938,39583,38716,38183,37316,36783,38450,37050,61,11350,500,27250,50,1,12198150,4532,15.96,2.35,12,0.62,2327.00,15794.00,76300,20240626,-51.31,26950,20241230,37.85,44300,-16.14,20250402,27100,37.08,20250102,76300,-51.31,20240626,26950,37.85,20241230,2.46,Y,194480,500,60 억,,1187317,N,N,2902,N,00,N
+20250513,130851,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37400,-450,5,-1.19,2335227450,62406,59.00,37900,38200,37000,49200,26500,37850,37419.92,9.73,0,-7084,39583,38716,38183,37316,36783,38450,37050,61,11350,500,27250,50,1,12198150,4562,16.07,2.37,12,0.51,2327.00,15794.00,76300,20240626,-50.98,26950,20241230,38.78,44300,-15.58,20250402,27100,38.01,20250102,76300,-50.98,20240626,26950,38.78,20241230,2.46,Y,194480,500,60 억,,1187317,N,N,2902,N,00,N
+20250513,120854,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37550,-300,5,-0.79,1947181800,52047,49.20,37900,38200,37000,49200,26500,37850,37411.99,9.73,0,-903,39583,38716,38183,37316,36783,38450,37050,61,11350,500,27250,50,1,12198150,4580,16.14,2.38,12,0.43,2327.00,15794.00,76300,20240626,-50.79,26950,20241230,39.33,44300,-15.24,20250402,27100,38.56,20250102,76300,-50.79,20240626,26950,39.33,20241230,2.46,Y,194480,500,60 억,,1187317,N,N,2902,N,00,N
+20250513,110852,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37300,-550,5,-1.45,1407548950,37597,35.54,37900,38200,37000,49200,26500,37850,37437.80,9.73,0,-1797,39583,38716,38183,37316,36783,38450,37050,61,11350,500,27250,50,1,12198150,4550,16.03,2.36,12,0.31,2327.00,15794.00,76300,20240626,-51.11,26950,20241230,38.40,44300,-15.80,20250402,27100,37.64,20250102,76300,-51.11,20240626,26950,38.40,20241230,2.46,Y,194480,500,60 억,,1187317,N,N,2902,N,00,N
+20250513,100853,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37650,-200,5,-0.53,962740550,25688,24.29,37900,38200,37000,49200,26500,37850,37478.22,9.73,0,-2658,39583,38716,38183,37316,36783,38450,37050,61,11350,500,27250,50,1,12198150,4593,16.18,2.38,12,0.21,2327.00,15794.00,76300,20240626,-50.66,26950,20241230,39.70,44300,-15.01,20250402,27100,38.93,20250102,76300,-50.66,20240626,26950,39.70,20241230,2.46,Y,194480,500,60 억,,1187317,N,N,2902,N,00,N
+20250513,090856,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37800,-50,5,-0.13,135258350,3572,3.38,37900,38200,37650,49200,26500,37850,37866.28,9.73,0,-279,39583,38716,38183,37316,36783,38450,37050,61,11350,500,27250,50,1,12198150,4611,16.24,2.39,12,0.03,2327.00,15794.00,76300,20240626,-50.46,26950,20241230,40.26,44300,-14.67,20250402,27100,39.48,20250102,76300,-50.46,20240626,26950,40.26,20241230,2.46,Y,194480,500,60 억,,1187317,N,N,2902,N,00,N
 20250512,160834,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37850,-600,5,-1.56,4029701300,105777,51.04,38450,39050,37650,49950,26950,38450,38096.23,9.50,0,30789,41150,39800,38900,37550,36650,39350,37100,61,11500,500,27680,50,1,12198150,4617,16.27,2.40,12,0.87,2327.00,15794.00,76300,20240626,-50.39,26950,20241230,40.45,44300,-14.56,20250402,27100,39.67,20250102,76300,-50.39,20240626,26950,40.45,20241230,2.08,Y,194480,500,60 억,,1158281,N,N,2902,N,00,N
 20250512,150844,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37950,-500,5,-1.30,3761324900,98686,47.62,38450,39050,37650,49950,26950,38450,38114.07,9.50,0,29281,41150,39800,38900,37550,36650,39350,37100,61,11500,500,27680,50,1,12198150,4629,16.31,2.40,12,0.81,2327.00,15794.00,76300,20240626,-50.26,26950,20241230,40.82,44300,-14.33,20250402,27100,40.04,20250102,76300,-50.26,20240626,26950,40.82,20241230,2.08,Y,194480,500,60 억,,1158281,N,N,7172,N,00,N
 20250512,140842,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,38250,-200,5,-0.52,3314945900,86930,41.95,38450,39050,37650,49950,26950,38450,38133.51,9.50,0,31387,41150,39800,38900,37550,36650,39350,37100,61,11500,500,27680,50,1,12198150,4666,16.44,2.42,12,0.71,2327.00,15794.00,76300,20240626,-49.87,26950,20241230,41.93,44300,-13.66,20250402,27100,41.14,20250102,76300,-49.87,20240626,26950,41.93,20241230,2.08,Y,194480,500,60 억,,1158281,N,N,7172,N,00,N
diff --git a/194700/price/prices-20250501.csv b/194700/price/prices-20250501.csv
index c24088d0a3bd..1f67aaed0aa7 100644
--- a/194700/price/prices-20250501.csv
+++ b/194700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160838,55,60.00,KOSDAQ,신고가,음식료·담배,N,N,N,Y,60,N,11900,-50,5,-0.42,1011826120,84552,50.30,11900,12120,11860,15530,8370,11950,11966.91,2.80,0,-4628,12370,12160,11830,11620,11290,12220,11680,94,3580,500,8600,10,1,18754848,2232,9.70,1.02,12,0.45,1227.00,11691.00,12120,20250513,-1.82,6650,20241209,78.95,12120,-1.82,20250513,6940,71.47,20250203,12120,-1.82,20250513,6650,78.95,20241209,2.19,Y,194700,500,93 억,,525204,N,N,2509,N,00,N
+20250513,150849,55,60.00,KOSDAQ,신고가,음식료·담배,N,N,N,Y,60,N,11980,30,2,0.25,986988970,82475,49.07,11900,12120,11860,15530,8370,11950,11967.13,2.80,0,-4677,12370,12160,11830,11620,11290,12220,11680,94,3580,500,8600,10,1,18754848,2247,9.76,1.02,12,0.44,1227.00,11691.00,12120,20250513,-1.16,6650,20241209,80.15,12120,-1.16,20250513,6940,72.62,20250203,12120,-1.16,20250513,6650,80.15,20241209,2.19,Y,194700,500,93 억,,525204,N,N,6877,N,00,N
+20250513,140849,55,60.00,KOSDAQ,신고가,음식료·담배,N,N,N,Y,60,N,11980,30,2,0.25,751308580,62817,37.37,11900,12120,11860,15530,8370,11950,11960.27,2.80,0,-2678,12370,12160,11830,11620,11290,12220,11680,94,3580,500,8600,10,1,18754848,2247,9.76,1.02,12,0.33,1227.00,11691.00,12120,20250513,-1.16,6650,20241209,80.15,12120,-1.16,20250513,6940,72.62,20250203,12120,-1.16,20250513,6650,80.15,20241209,2.19,Y,194700,500,93 억,,525204,N,N,6877,N,00,N
+20250513,130851,55,60.00,KOSDAQ,신고가,음식료·담배,N,N,N,Y,60,N,11980,30,2,0.25,585762640,49001,29.15,11900,12120,11860,15530,8370,11950,11954.10,2.80,0,371,12370,12160,11830,11620,11290,12220,11680,94,3580,500,8600,10,1,18754848,2247,9.76,1.02,12,0.26,1227.00,11691.00,12120,20250513,-1.16,6650,20241209,80.15,12120,-1.16,20250513,6940,72.62,20250203,12120,-1.16,20250513,6650,80.15,20241209,2.19,Y,194700,500,93 억,,525204,N,N,6877,N,00,N
+20250513,120854,55,60.00,KOSDAQ,신고가,음식료·담배,N,N,N,Y,60,N,11990,40,2,0.33,462264360,38693,23.02,11900,12120,11860,15530,8370,11950,11946.98,2.80,0,2337,12370,12160,11830,11620,11290,12220,11680,94,3580,500,8600,10,1,18754848,2249,9.77,1.03,12,0.21,1227.00,11691.00,12120,20250513,-1.07,6650,20241209,80.30,12120,-1.07,20250513,6940,72.77,20250203,12120,-1.07,20250513,6650,80.30,20241209,2.19,Y,194700,500,93 억,,525204,N,N,6877,N,00,N
+20250513,110852,55,60.00,KOSDAQ,신고가,음식료·담배,N,N,N,Y,60,N,11925,-25,5,-0.21,219102150,18310,10.89,11900,12120,11860,15530,8370,11950,11966.26,2.80,0,2183,12370,12160,11830,11620,11290,12220,11680,94,3580,500,8600,10,1,18754848,2237,9.72,1.02,12,0.10,1227.00,11691.00,12120,20250513,-1.61,6650,20241209,79.32,12120,-1.61,20250513,6940,71.83,20250203,12120,-1.61,20250513,6650,79.32,20241209,2.19,Y,194700,500,93 억,,525204,N,N,6877,N,00,N
+20250513,100853,55,60.00,KOSDAQ,신고가,음식료·담배,N,N,N,Y,60,N,11930,-20,5,-0.17,106340020,8886,5.29,11900,12120,11860,15530,8370,11950,11967.14,2.80,0,-347,12370,12160,11830,11620,11290,12220,11680,94,3580,500,8600,10,1,18754848,2237,9.72,1.02,12,0.05,1227.00,11691.00,12120,20250513,-1.57,6650,20241209,79.40,12120,-1.57,20250513,6940,71.90,20250203,12120,-1.57,20250513,6650,79.40,20241209,2.19,Y,194700,500,93 억,,525204,N,N,6877,N,00,N
+20250513,090857,55,60.00,KOSDAQ,신고가,음식료·담배,N,N,N,Y,60,N,12000,50,2,0.42,31553320,2630,1.56,11900,12120,11860,15530,8370,11950,11997.46,2.80,0,-1115,12370,12160,11830,11620,11290,12220,11680,94,3580,500,8600,10,1,18754848,2251,9.78,1.03,12,0.01,1227.00,11691.00,12120,20250513,-0.99,6650,20241209,80.45,12120,-0.99,20250513,6940,72.91,20250203,12120,-0.99,20250513,6650,80.45,20241209,2.19,Y,194700,500,93 억,,525204,N,N,6877,N,00,N
 20250512,160835,55,60.00,KOSDAQ,신고가,음식료·담배,N,N,N,Y,60,N,11950,110,2,0.93,1983226910,168088,182.60,11950,12040,11500,15390,8290,11840,11798.74,2.96,0,-35435,12280,12060,11690,11470,11100,12170,11580,94,3550,500,8520,10,1,18754848,2241,9.74,1.02,12,0.90,1227.00,11691.00,12040,20250512,-0.75,6650,20241209,79.70,12040,-0.75,20250512,6940,72.19,20250203,12040,-0.75,20250512,6650,79.70,20241209,2.04,Y,194700,500,93 억,,555003,N,N,6877,N,00,N
 20250512,150844,55,60.00,KOSDAQ,신고가,음식료·담배,N,N,N,Y,60,N,11960,120,2,1.01,1894350580,160652,174.52,11950,12040,11500,15390,8290,11840,11791.64,2.96,0,-34632,12280,12060,11690,11470,11100,12170,11580,94,3550,500,8520,10,1,18754848,2243,9.75,1.02,12,0.86,1227.00,11691.00,12040,20250512,-0.66,6650,20241209,79.85,12040,-0.66,20250512,6940,72.33,20250203,12040,-0.66,20250512,6650,79.85,20241209,2.04,Y,194700,500,93 억,,555003,N,N,6906,N,00,N
 20250512,140842,55,60.00,KOSDAQ,신고가,음식료·담배,N,N,N,Y,60,N,11970,130,2,1.10,1580674470,134413,146.02,11950,12040,11500,15390,8290,11840,11759.83,2.96,0,-27368,12280,12060,11690,11470,11100,12170,11580,94,3550,500,8520,10,1,18754848,2245,9.76,1.02,12,0.72,1227.00,11691.00,12040,20250512,-0.58,6650,20241209,80.00,12040,-0.58,20250512,6940,72.48,20250203,12040,-0.58,20250512,6650,80.00,20241209,2.04,Y,194700,500,93 억,,555003,N,N,6906,N,00,N
diff --git a/195500/price/prices-20250501.csv b/195500/price/prices-20250501.csv
index 8d9b66f7c0a2..e3ba20a3e5d4 100644
--- a/195500/price/prices-20250501.csv
+++ b/195500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160838,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3555,35,2,0.99,182888127,51648,87.10,3510,3585,3510,4575,2465,3520,3541.02,4.13,0,6297,3613,3566,3518,3471,3423,3590,3495,80,1055,500,2320,5,1,15978000,568,18.91,0.73,12,0.32,188.00,4843.00,5030,20240618,-29.32,2450,20241206,45.10,3585,-0.84,20250513,2780,27.88,20250103,5030,-29.32,20240618,2450,45.10,20241206,2.99,Y,195500,500,79 억,,660687,N,N,0,N,00,N
+20250513,150849,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3575,55,2,1.56,177758482,50208,84.67,3510,3585,3510,4575,2465,3520,3540.44,4.13,0,6321,3613,3566,3518,3471,3423,3590,3495,80,1055,500,2320,5,1,15978000,571,19.02,0.74,12,0.31,188.00,4843.00,5030,20240618,-28.93,2450,20241206,45.92,3585,-0.28,20250513,2780,28.60,20250103,5030,-28.93,20240618,2450,45.92,20241206,2.99,Y,195500,500,79 억,,660687,N,N,0,N,00,N
+20250513,140850,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3565,45,2,1.28,144195160,40805,68.82,3510,3570,3510,4575,2465,3520,3533.76,4.13,0,6233,3613,3566,3518,3471,3423,3590,3495,80,1055,500,2320,5,1,15978000,570,18.96,0.74,12,0.26,188.00,4843.00,5030,20240618,-29.13,2450,20241206,45.51,3580,-0.42,20250408,2780,28.24,20250103,5030,-29.13,20240618,2450,45.51,20241206,2.99,Y,195500,500,79 억,,660687,N,N,0,N,00,N
+20250513,130851,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3545,25,2,0.71,127024805,35960,60.65,3510,3570,3510,4575,2465,3520,3532.39,4.13,0,5990,3613,3566,3518,3471,3423,3590,3495,80,1055,500,2320,5,1,15978000,566,18.86,0.73,12,0.23,188.00,4843.00,5030,20240618,-29.52,2450,20241206,44.69,3580,-0.98,20250408,2780,27.52,20250103,5030,-29.52,20240618,2450,44.69,20241206,2.99,Y,195500,500,79 억,,660687,N,N,0,N,00,N
+20250513,120855,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3550,30,2,0.85,118889370,33661,56.77,3510,3570,3510,4575,2465,3520,3531.96,4.13,0,5786,3613,3566,3518,3471,3423,3590,3495,80,1055,500,2320,5,1,15978000,567,18.88,0.73,12,0.21,188.00,4843.00,5030,20240618,-29.42,2450,20241206,44.90,3580,-0.84,20250408,2780,27.70,20250103,5030,-29.42,20240618,2450,44.90,20241206,2.99,Y,195500,500,79 억,,660687,N,N,0,N,00,N
+20250513,110852,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3550,30,2,0.85,101720655,28816,48.60,3510,3570,3510,4575,2465,3520,3530.01,4.13,0,4724,3613,3566,3518,3471,3423,3590,3495,80,1055,500,2320,5,1,15978000,567,18.88,0.73,12,0.18,188.00,4843.00,5030,20240618,-29.42,2450,20241206,44.90,3580,-0.84,20250408,2780,27.70,20250103,5030,-29.42,20240618,2450,44.90,20241206,2.99,Y,195500,500,79 억,,660687,N,N,0,N,00,N
+20250513,100853,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3535,15,2,0.43,88115880,24971,42.11,3510,3570,3510,4575,2465,3520,3528.73,4.13,0,2966,3613,3566,3518,3471,3423,3590,3495,80,1055,500,2320,5,1,15978000,565,18.80,0.73,12,0.16,188.00,4843.00,5030,20240618,-29.72,2450,20241206,44.29,3580,-1.26,20250408,2780,27.16,20250103,5030,-29.72,20240618,2450,44.29,20241206,2.99,Y,195500,500,79 억,,660687,N,N,0,N,00,N
+20250513,090857,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3520,0,3,0.00,2435770,692,1.17,3510,3550,3510,4575,2465,3520,3519.90,4.13,0,149,3613,3566,3518,3471,3423,3590,3495,80,1055,500,2320,5,1,15978000,562,18.72,0.73,12,0.00,188.00,4843.00,5030,20240618,-30.02,2450,20241206,43.67,3580,-1.68,20250408,2780,26.62,20250103,5030,-30.02,20240618,2450,43.67,20241206,2.99,Y,195500,500,79 억,,660687,N,N,0,N,00,N
 20250512,160835,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3520,35,2,1.00,205034813,58212,103.29,3485,3565,3470,4530,2440,3485,3522.21,4.16,0,-2424,3508,3496,3473,3461,3438,3502,3467,80,1045,500,2300,5,1,15978000,562,18.72,0.73,12,0.36,188.00,4843.00,5030,20240618,-30.02,2450,20241206,43.67,3580,-1.68,20250408,2780,26.62,20250103,5030,-30.02,20240618,2450,43.67,20241206,3.03,Y,195500,500,79 억,,664616,N,N,990,N,00,N
 20250512,150844,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3550,65,2,1.87,199095218,56525,100.29,3485,3565,3470,4530,2440,3485,3522.25,4.16,0,-2422,3508,3496,3473,3461,3438,3502,3467,80,1045,500,2300,5,1,15978000,567,18.88,0.73,12,0.35,188.00,4843.00,5030,20240618,-29.42,2450,20241206,44.90,3580,-0.84,20250408,2780,27.70,20250103,5030,-29.42,20240618,2450,44.90,20241206,3.03,Y,195500,500,79 억,,664616,N,N,990,N,00,N
 20250512,140843,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3540,55,2,1.58,152561973,43434,77.07,3485,3560,3470,4530,2440,3485,3512.50,4.16,0,-1628,3508,3496,3473,3461,3438,3502,3467,80,1045,500,2300,5,1,15978000,566,18.83,0.73,12,0.27,188.00,4843.00,5030,20240618,-29.62,2450,20241206,44.49,3580,-1.12,20250408,2780,27.34,20250103,5030,-29.62,20240618,2450,44.49,20241206,3.03,Y,195500,500,79 억,,664616,N,N,990,N,00,N
diff --git a/195870/price/prices-20250501.csv b/195870/price/prices-20250501.csv
index 3430db26c64e..1e5429b8e769 100644
--- a/195870/price/prices-20250501.csv
+++ b/195870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160838,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19950,300,2,1.53,2931195970,146781,105.34,20100,20350,19720,25500,13760,19650,19969.86,8.27,0,12887,20096,19872,19456,19232,18816,19985,19345,850,5850,5000,13750,10,1,17000000,3392,5.78,0.61,12,0.86,3453.00,32722.00,52000,20240429,-61.63,18930,20250509,5.39,33650,-40.71,20250227,18930,5.39,20250509,51200,-61.04,20240517,18930,5.39,20250509,2.31,Y,195870,5000,850 억,,1406136,N,N,3866,N,00,N
+20250513,150849,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19960,310,2,1.58,2806840055,140547,100.86,20100,20350,19720,25500,13760,19650,19970.83,8.27,0,11238,20096,19872,19456,19232,18816,19985,19345,850,5850,5000,13750,10,1,17000000,3393,5.78,0.61,12,0.83,3453.00,32722.00,52000,20240429,-61.62,18930,20250509,5.44,33650,-40.68,20250227,18930,5.44,20250509,51200,-61.02,20240517,18930,5.44,20250509,2.31,Y,195870,5000,850 억,,1406136,N,N,8041,N,00,N
+20250513,140850,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19850,200,2,1.02,2438016620,122029,87.57,20100,20350,19720,25500,13760,19650,19978.99,8.27,0,13030,20096,19872,19456,19232,18816,19985,19345,850,5850,5000,13750,10,1,17000000,3375,5.75,0.61,12,0.72,3453.00,32722.00,52000,20240429,-61.83,18930,20250509,4.86,33650,-41.01,20250227,18930,4.86,20250509,51200,-61.23,20240517,18930,4.86,20250509,2.31,Y,195870,5000,850 억,,1406136,N,N,8041,N,00,N
+20250513,130851,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19750,100,2,0.51,2150508820,107511,77.15,20100,20350,19720,25500,13760,19650,20002.69,8.27,0,12995,20096,19872,19456,19232,18816,19985,19345,850,5850,5000,13750,10,1,17000000,3358,5.72,0.60,12,0.63,3453.00,32722.00,52000,20240429,-62.02,18930,20250509,4.33,33650,-41.31,20250227,18930,4.33,20250509,51200,-61.43,20240517,18930,4.33,20250509,2.31,Y,195870,5000,850 억,,1406136,N,N,8041,N,00,N
+20250513,120855,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19810,160,2,0.81,1958135305,97783,70.17,20100,20350,19720,25500,13760,19650,20025.31,8.27,0,16051,20096,19872,19456,19232,18816,19985,19345,850,5850,5000,13750,10,1,17000000,3368,5.74,0.61,12,0.58,3453.00,32722.00,52000,20240429,-61.90,18930,20250509,4.65,33650,-41.13,20250227,18930,4.65,20250509,51200,-61.31,20240517,18930,4.65,20250509,2.31,Y,195870,5000,850 억,,1406136,N,N,8041,N,00,N
+20250513,110853,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19930,280,2,1.42,1744825435,87038,62.46,20100,20350,19720,25500,13760,19650,20046.71,8.27,0,19713,20096,19872,19456,19232,18816,19985,19345,850,5850,5000,13750,10,1,17000000,3388,5.77,0.61,12,0.51,3453.00,32722.00,52000,20240429,-61.67,18930,20250509,5.28,33650,-40.77,20250227,18930,5.28,20250509,51200,-61.07,20240517,18930,5.28,20250509,2.31,Y,195870,5000,850 억,,1406136,N,N,8041,N,00,N
+20250513,100854,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19870,220,2,1.12,1299459090,64771,46.48,20100,20350,19720,25500,13760,19650,20062.36,8.27,0,16181,20096,19872,19456,19232,18816,19985,19345,850,5850,5000,13750,10,1,17000000,3378,5.75,0.61,12,0.38,3453.00,32722.00,52000,20240429,-61.79,18930,20250509,4.97,33650,-40.95,20250227,18930,4.97,20250509,51200,-61.19,20240517,18930,4.97,20250509,2.31,Y,195870,5000,850 억,,1406136,N,N,8041,N,00,N
+20250513,090857,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20200,550,2,2.80,547680300,27078,19.43,20100,20350,20050,25500,13760,19650,20226.02,8.27,0,9600,20096,19872,19456,19232,18816,19985,19345,850,5850,5000,13750,50,1,17000000,3434,5.85,0.62,12,0.16,3453.00,32722.00,52000,20240429,-61.15,18930,20250509,6.71,33650,-39.97,20250227,18930,6.71,20250509,51200,-60.55,20240517,18930,6.71,20250509,2.31,Y,195870,5000,850 억,,1406136,N,N,8041,N,00,N
 20250512,160835,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19650,660,2,3.48,2703121650,139346,63.04,19160,19680,19040,24650,13300,18990,19398.58,8.09,0,56945,20216,19602,19266,18652,18316,19435,18485,850,5660,5000,13290,10,1,17000000,3341,5.69,0.60,12,0.82,3453.00,32722.00,52000,20240429,-62.21,18930,20250509,3.80,33650,-41.60,20250227,18930,3.80,20250509,51200,-61.62,20240517,18930,3.80,20250509,2.30,Y,195870,5000,850 억,,1375805,N,N,8010,N,00,N
 20250512,150845,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19650,660,2,3.48,2584509175,133309,60.31,19160,19650,19040,24650,13300,18990,19387.36,8.09,0,53692,20216,19602,19266,18652,18316,19435,18485,850,5660,5000,13290,10,1,17000000,3341,5.69,0.60,12,0.78,3453.00,32722.00,52000,20240429,-62.21,18930,20250509,3.80,33650,-41.60,20250227,18930,3.80,20250509,51200,-61.62,20240517,18930,3.80,20250509,2.30,Y,195870,5000,850 억,,1375805,N,N,43269,N,00,N
 20250512,140843,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19550,560,2,2.95,2210947375,114256,51.69,19160,19640,19040,24650,13300,18990,19350.82,8.09,0,44680,20216,19602,19266,18652,18316,19435,18485,850,5660,5000,13290,10,1,17000000,3324,5.66,0.60,12,0.67,3453.00,32722.00,52000,20240429,-62.40,18930,20250509,3.28,33650,-41.90,20250227,18930,3.28,20250509,51200,-61.82,20240517,18930,3.28,20250509,2.30,Y,195870,5000,850 억,,1375805,N,N,43269,N,00,N
diff --git a/195940/price/prices-20250501.csv b/195940/price/prices-20250501.csv
index f2f0f886df9e..43e1dbfe7bbb 100644
--- a/195940/price/prices-20250501.csv
+++ b/195940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160838,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,40750,550,2,1.37,7218401525,175711,106.09,40300,41700,40300,52200,28150,40200,41081.32,8.63,0,26441,41766,40982,40416,39632,39066,40700,39350,145,12000,500,30550,50,1,28329891,11544,18.74,0.92,12,0.62,2174.00,44172.00,52000,20241007,-21.63,31650,20250409,28.75,48900,-16.67,20250424,31650,28.75,20250409,52000,-21.63,20241007,31650,28.75,20250409,3.17,Y,195940,500,144 억,,2446090,N,N,7344,N,00,N
+20250513,150849,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,40900,700,2,1.74,6870459575,167177,100.93,40300,41700,40300,52200,28150,40200,41096.92,8.63,0,25779,41766,40982,40416,39632,39066,40700,39350,145,12000,500,30550,50,1,28329891,11587,18.81,0.93,12,0.59,2174.00,44172.00,52000,20241007,-21.35,31650,20250409,29.23,48900,-16.36,20250424,31650,29.23,20250409,52000,-21.35,20241007,31650,29.23,20250409,3.17,Y,195940,500,144 억,,2446090,N,N,17951,N,00,N
+20250513,140850,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,40900,700,2,1.74,6226707975,151426,91.42,40300,41700,40300,52200,28150,40200,41120.47,8.63,0,25162,41766,40982,40416,39632,39066,40700,39350,145,12000,500,30550,50,1,28329891,11587,18.81,0.93,12,0.53,2174.00,44172.00,52000,20241007,-21.35,31650,20250409,29.23,48900,-16.36,20250424,31650,29.23,20250409,52000,-21.35,20241007,31650,29.23,20250409,3.17,Y,195940,500,144 억,,2446090,N,N,17951,N,00,N
+20250513,130852,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41000,800,2,1.99,5578280350,135547,81.84,40300,41700,40300,52200,28150,40200,41153.85,8.63,0,20700,41766,40982,40416,39632,39066,40700,39350,145,12000,500,30550,50,1,28329891,11615,18.86,0.93,12,0.48,2174.00,44172.00,52000,20241007,-21.15,31650,20250409,29.54,48900,-16.16,20250424,31650,29.54,20250409,52000,-21.15,20241007,31650,29.54,20250409,3.17,Y,195940,500,144 억,,2446090,N,N,17951,N,00,N
+20250513,120855,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41100,900,2,2.24,5115983925,124296,75.04,40300,41700,40300,52200,28150,40200,41159.68,8.63,0,21178,41766,40982,40416,39632,39066,40700,39350,145,12000,500,30550,50,1,28329891,11644,18.91,0.93,12,0.44,2174.00,44172.00,52000,20241007,-20.96,31650,20250409,29.86,48900,-15.95,20250424,31650,29.86,20250409,52000,-20.96,20241007,31650,29.86,20250409,3.17,Y,195940,500,144 억,,2446090,N,N,17951,N,00,N
+20250513,110853,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41250,1050,2,2.61,4365169825,106038,64.02,40300,41700,40300,52200,28150,40200,41166.09,8.63,0,21290,41766,40982,40416,39632,39066,40700,39350,145,12000,500,30550,50,1,28329891,11686,18.97,0.93,12,0.37,2174.00,44172.00,52000,20241007,-20.67,31650,20250409,30.33,48900,-15.64,20250424,31650,30.33,20250409,52000,-20.67,20241007,31650,30.33,20250409,3.17,Y,195940,500,144 억,,2446090,N,N,17951,N,00,N
+20250513,100854,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41300,1100,2,2.74,2974805250,72490,43.77,40300,41550,40300,52200,28150,40200,41037.46,8.63,0,18314,41766,40982,40416,39632,39066,40700,39350,145,12000,500,30550,50,1,28329891,11700,19.00,0.93,12,0.26,2174.00,44172.00,52000,20241007,-20.58,31650,20250409,30.49,48900,-15.54,20250424,31650,30.49,20250409,52000,-20.58,20241007,31650,30.49,20250409,3.17,Y,195940,500,144 억,,2446090,N,N,17951,N,00,N
+20250513,090857,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,40500,300,2,0.75,391391200,9674,5.84,40300,40700,40300,52200,28150,40200,40458.05,8.63,0,2739,41766,40982,40416,39632,39066,40700,39350,145,12000,500,30550,50,1,28329891,11474,18.63,0.92,12,0.03,2174.00,44172.00,52000,20241007,-22.12,31650,20250409,27.96,48900,-17.18,20250424,31650,27.96,20250409,52000,-22.12,20241007,31650,27.96,20250409,3.17,Y,195940,500,144 억,,2446090,N,N,17951,N,00,N
 20250512,160835,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,40200,-1000,5,-2.43,6662234950,165631,76.13,41000,41200,39850,53500,28850,41200,40223.37,8.60,0,9061,42666,41932,41416,40682,40166,41675,40425,145,12300,500,31310,50,1,28329891,11389,18.49,0.91,12,0.58,2174.00,44172.00,52000,20241007,-22.69,31650,20250409,27.01,48900,-17.79,20250424,31650,27.01,20250409,52000,-22.69,20241007,31650,27.01,20250409,3.17,Y,195940,500,144 억,,2436632,N,N,17951,N,00,N
 20250512,150845,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,40100,-1100,5,-2.67,6347882975,157803,72.53,41000,41200,39850,53500,28850,41200,40226.63,8.60,0,9327,42666,41932,41416,40682,40166,41675,40425,145,12300,500,31310,50,1,28329891,11360,18.45,0.91,12,0.56,2174.00,44172.00,52000,20241007,-22.88,31650,20250409,26.70,48900,-18.00,20250424,31650,26.70,20250409,52000,-22.88,20241007,31650,26.70,20250409,3.17,Y,195940,500,144 억,,2436632,N,N,6325,N,00,N
 20250512,140843,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,40250,-950,5,-2.31,5831089525,144927,66.61,41000,41200,39850,53500,28850,41200,40234.67,8.60,0,9596,42666,41932,41416,40682,40166,41675,40425,145,12300,500,31310,50,1,28329891,11403,18.51,0.91,12,0.51,2174.00,44172.00,52000,20241007,-22.60,31650,20250409,27.17,48900,-17.69,20250424,31650,27.17,20250409,52000,-22.60,20241007,31650,27.17,20250409,3.17,Y,195940,500,144 억,,2436632,N,N,6325,N,00,N
diff --git a/195990/price/prices-20250501.csv b/195990/price/prices-20250501.csv
index 4387323490b7..7945fe4888df 100644
--- a/195990/price/prices-20250501.csv
+++ b/195990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,296,-1,5,-0.34,168206904,567150,55.56,297,300,295,386,208,297,296.62,4.14,0,-121708,314,305,300,291,286,303,289,1423,89,500,200,1,1,284689721,843,-5.38,0.78,12,0.20,-55.00,379.00,620,20241111,-52.26,289,20250409,2.42,458,-35.37,20250109,289,2.42,20250409,620,-52.26,20241111,289,2.42,20250409,0.00,Y,195990,500,1423 억,,11778759,N,N,50403,N,00,N
+20250513,150850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,297,0,3,0.00,149679588,504575,49.43,297,300,295,386,208,297,296.64,4.14,0,-112099,314,305,300,291,286,303,289,1423,89,500,200,1,1,284689721,846,-5.40,0.78,12,0.18,-55.00,379.00,620,20241111,-52.10,289,20250409,2.77,458,-35.15,20250109,289,2.77,20250409,620,-52.10,20241111,289,2.77,20250409,0.00,Y,195990,500,1423 억,,11778759,N,N,58422,N,00,N
+20250513,140851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,295,-2,5,-0.67,113618022,382704,37.49,297,300,295,386,208,297,296.88,4.14,0,-107390,314,305,300,291,286,303,289,1423,89,500,200,1,1,284689721,840,-5.36,0.78,12,0.13,-55.00,379.00,620,20241111,-52.42,289,20250409,2.08,458,-35.59,20250109,289,2.08,20250409,620,-52.42,20241111,289,2.08,20250409,0.00,Y,195990,500,1423 억,,11778759,N,N,58422,N,00,N
+20250513,130852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,297,0,3,0.00,97710470,329031,32.23,297,300,296,386,208,297,296.96,4.14,0,-85284,314,305,300,291,286,303,289,1423,89,500,200,1,1,284689721,846,-5.40,0.78,12,0.12,-55.00,379.00,620,20241111,-52.10,289,20250409,2.77,458,-35.15,20250109,289,2.77,20250409,620,-52.10,20241111,289,2.77,20250409,0.00,Y,195990,500,1423 억,,11778759,N,N,58422,N,00,N
+20250513,120855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,297,0,3,0.00,66708989,224539,22.00,297,300,296,386,208,297,297.09,4.14,0,-54845,314,305,300,291,286,303,289,1423,89,500,200,1,1,284689721,846,-5.40,0.78,12,0.08,-55.00,379.00,620,20241111,-52.10,289,20250409,2.77,458,-35.15,20250109,289,2.77,20250409,620,-52.10,20241111,289,2.77,20250409,0.00,Y,195990,500,1423 억,,11778759,N,N,58422,N,00,N
+20250513,110853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,299,2,2,0.67,49732599,167386,16.40,297,300,296,386,208,297,297.11,4.14,0,-48123,314,305,300,291,286,303,289,1423,89,500,200,1,1,284689721,851,-5.44,0.79,12,0.06,-55.00,379.00,620,20241111,-51.77,289,20250409,3.46,458,-34.72,20250109,289,3.46,20250409,620,-51.77,20241111,289,3.46,20250409,0.00,Y,195990,500,1423 억,,11778759,N,N,58422,N,00,N
+20250513,100854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,297,0,3,0.00,38232125,128693,12.61,297,300,296,386,208,297,297.08,4.14,0,-35770,314,305,300,291,286,303,289,1423,89,500,200,1,1,284689721,846,-5.40,0.78,12,0.05,-55.00,379.00,620,20241111,-52.10,289,20250409,2.77,458,-35.15,20250109,289,2.77,20250409,620,-52.10,20241111,289,2.77,20250409,0.00,Y,195990,500,1423 억,,11778759,N,N,58422,N,00,N
+20250513,090858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,297,0,3,0.00,11371590,38293,3.75,297,299,296,386,208,297,296.96,4.14,0,-6726,314,305,300,291,286,303,289,1423,89,500,200,1,1,284689721,846,-5.40,0.78,12,0.01,-55.00,379.00,620,20241111,-52.10,289,20250409,2.77,458,-35.15,20250109,289,2.77,20250409,620,-52.10,20241111,289,2.77,20250409,0.00,Y,195990,500,1423 억,,11778759,N,N,58422,N,00,N
 20250512,160836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,297,-3,5,-1.00,305948613,1020577,185.06,300,309,295,390,210,300,299.78,4.18,0,-79705,304,302,299,297,294,303,298,1423,90,500,210,1,1,284689721,846,-5.40,0.78,12,0.36,-55.00,379.00,620,20241111,-52.10,289,20250409,2.77,458,-35.15,20250109,289,2.77,20250409,620,-52.10,20241111,289,2.77,20250409,0.00,Y,195990,500,1423 억,,11889215,N,N,58422,N,00,N
 20250512,150845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,295,-5,5,-1.67,296975486,990288,179.57,300,309,295,390,210,300,299.89,4.18,0,-74893,304,302,299,297,294,303,298,1423,90,500,210,1,1,284689721,840,-5.36,0.78,12,0.35,-55.00,379.00,620,20241111,-52.42,289,20250409,2.08,458,-35.59,20250109,289,2.08,20250409,620,-52.42,20241111,289,2.08,20250409,0.00,Y,195990,500,1423 억,,11889215,N,N,46253,N,00,N
 20250512,140843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,299,-1,5,-0.33,225756075,750318,136.06,300,309,298,390,210,300,300.90,4.18,0,42937,304,302,299,297,294,303,298,1423,90,500,210,1,1,284689721,851,-5.44,0.79,12,0.26,-55.00,379.00,620,20241111,-51.77,289,20250409,3.46,458,-34.72,20250109,289,3.46,20250409,620,-51.77,20241111,289,3.46,20250409,0.00,Y,195990,500,1423 억,,11889215,N,N,46253,N,00,N
diff --git a/196170/price/prices-20250501.csv b/196170/price/prices-20250501.csv
index 86db58c4cf8d..3b33565c6ac9 100644
--- a/196170/price/prices-20250501.csv
+++ b/196170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160839,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,348000,12000,2,3.57,98541213500,280972,64.39,347000,354500,345000,436500,235500,336000,350717.69,14.94,0,6875,349000,342500,335000,328500,321000,338750,324750,267,100500,500,235200,500,1,53318828,185550,296.93,67.48,12,0.53,1172.00,5157.00,459500,20250318,-24.27,159400,20240513,118.32,459500,-24.27,20250318,298000,16.78,20250103,459500,-24.27,20250318,159400,118.32,20240513,1.91,Y,196170,500,266 억,,7965012,N,N,25767,N,00,N
+20250513,150850,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,351000,15000,2,4.46,89583500500,255259,58.50,347000,354500,345000,436500,235500,336000,350951.39,14.94,0,6977,349000,342500,335000,328500,321000,338750,324750,267,100500,500,235200,500,1,53318828,187149,299.49,68.06,12,0.48,1172.00,5157.00,459500,20250318,-23.61,159400,20240513,120.20,459500,-23.61,20250318,298000,17.79,20250103,459500,-23.61,20250318,159400,120.20,20240513,1.91,Y,196170,500,266 억,,7965012,N,N,30072,N,00,N
+20250513,140851,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,351500,15500,2,4.61,80532617750,229485,52.59,347000,354500,345000,436500,235500,336000,350927.59,14.94,0,14170,349000,342500,335000,328500,321000,338750,324750,267,100500,500,235200,500,1,53318828,187416,299.91,68.16,12,0.43,1172.00,5157.00,459500,20250318,-23.50,159400,20240513,120.51,459500,-23.50,20250318,298000,17.95,20250103,459500,-23.50,20250318,159400,120.51,20240513,1.91,Y,196170,500,266 억,,7965012,N,N,30072,N,00,N
+20250513,130852,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,352000,16000,2,4.76,71811345500,204649,46.90,347000,354500,345000,436500,235500,336000,350900.06,14.94,0,19708,349000,342500,335000,328500,321000,338750,324750,267,100500,500,235200,500,1,53318828,187682,300.34,68.26,12,0.38,1172.00,5157.00,459500,20250318,-23.39,159400,20240513,120.83,459500,-23.39,20250318,298000,18.12,20250103,459500,-23.39,20250318,159400,120.83,20240513,1.91,Y,196170,500,266 억,,7965012,N,N,30072,N,00,N
+20250513,120856,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,353500,17500,2,5.21,65286431250,186162,42.67,347000,354500,345000,436500,235500,336000,350696.87,14.94,0,22927,349000,342500,335000,328500,321000,338750,324750,267,100500,500,235200,500,1,53318828,188482,301.62,68.55,12,0.35,1172.00,5157.00,459500,20250318,-23.07,159400,20240513,121.77,459500,-23.07,20250318,298000,18.62,20250103,459500,-23.07,20250318,159400,121.77,20240513,1.91,Y,196170,500,266 억,,7965012,N,N,30072,N,00,N
+20250513,110853,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,352500,16500,2,4.91,59704019000,170336,39.04,347000,354500,345000,436500,235500,336000,350507.34,14.94,0,23623,349000,342500,335000,328500,321000,338750,324750,267,100500,500,235200,500,1,53318828,187949,300.77,68.35,12,0.32,1172.00,5157.00,459500,20250318,-23.29,159400,20240513,121.14,459500,-23.29,20250318,298000,18.29,20250103,459500,-23.29,20250318,159400,121.14,20240513,1.91,Y,196170,500,266 억,,7965012,N,N,30072,N,00,N
+20250513,100855,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,352000,16000,2,4.76,44496059000,127239,29.16,347000,353500,345000,436500,235500,336000,349704.56,14.94,0,15285,349000,342500,335000,328500,321000,338750,324750,267,100500,500,235200,500,1,53318828,187682,300.34,68.26,12,0.24,1172.00,5157.00,459500,20250318,-23.39,159400,20240513,120.83,459500,-23.39,20250318,298000,18.12,20250103,459500,-23.39,20250318,159400,120.83,20240513,1.91,Y,196170,500,266 억,,7965012,N,N,30072,N,00,N
+20250513,090858,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,346000,10000,2,2.98,10785494000,31074,7.12,347000,349500,345000,436500,235500,336000,347090.62,14.94,0,-3628,349000,342500,335000,328500,321000,338750,324750,267,100500,500,235200,500,1,53318828,184483,295.22,67.09,12,0.06,1172.00,5157.00,459500,20250318,-24.70,159400,20240513,117.06,459500,-24.70,20250318,298000,16.11,20250103,459500,-24.70,20250318,159400,117.06,20240513,1.91,Y,196170,500,266 억,,7965012,N,N,30072,N,00,N
 20250512,160836,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,336000,-9000,5,-2.61,146348139750,436334,215.78,340500,341500,327500,448500,241500,345000,335403.78,14.84,0,12257,362000,353500,349000,340500,336000,351250,338250,267,103500,500,241500,500,1,53318828,179151,286.69,65.15,12,0.82,1172.00,5157.00,459500,20250318,-26.88,159400,20240513,110.79,459500,-26.88,20250318,298000,12.75,20250103,459500,-26.88,20250318,159400,110.79,20240513,1.89,Y,196170,500,266 억,,7911627,N,N,30072,N,00,N
 20250512,150845,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,336500,-8500,5,-2.46,140498793750,418930,207.18,340500,341500,327500,448500,241500,345000,335375.35,14.84,0,10815,362000,353500,349000,340500,336000,351250,338250,267,103500,500,241500,500,1,53318828,179418,287.12,65.25,12,0.79,1172.00,5157.00,459500,20250318,-26.77,159400,20240513,111.10,459500,-26.77,20250318,298000,12.92,20250103,459500,-26.77,20250318,159400,111.10,20240513,1.89,Y,196170,500,266 억,,7911627,N,N,26701,N,00,N
 20250512,140844,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,338500,-6500,5,-1.88,117529782250,350829,173.50,340500,341500,327500,448500,241500,345000,335005.89,14.84,0,2896,362000,353500,349000,340500,336000,351250,338250,267,103500,500,241500,500,1,53318828,180484,288.82,65.64,12,0.66,1172.00,5157.00,459500,20250318,-26.33,159400,20240513,112.36,459500,-26.33,20250318,298000,13.59,20250103,459500,-26.33,20250318,159400,112.36,20240513,1.89,Y,196170,500,266 억,,7911627,N,N,26701,N,00,N
diff --git a/196300/price/prices-20250501.csv b/196300/price/prices-20250501.csv
index 08dd732eecde..d7b3a5fa2dec 100644
--- a/196300/price/prices-20250501.csv
+++ b/196300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160839,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9900,410,2,4.32,254919540,26144,50.29,9490,9990,9490,12330,6650,9490,9749.52,0.72,0,7350,10310,9900,9590,9180,8870,9745,9025,46,2840,500,0,10,1,9293398,920,-8.72,11.05,12,0.28,-1135.00,896.00,17270,20240923,-42.68,5580,20250306,77.42,14240,-30.48,20250311,5580,77.42,20250306,17270,-42.68,20240923,5580,77.42,20250306,0.00,Y,196300,500,46 억,,67361,N,N,845,N,00,N
+20250513,150850,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9770,280,2,2.95,210867920,21683,41.71,9490,9850,9490,12330,6650,9490,9725.03,0.72,0,6689,10310,9900,9590,9180,8870,9745,9025,46,2840,500,0,10,1,9293398,908,-8.61,10.90,12,0.23,-1135.00,896.00,17270,20240923,-43.43,5580,20250306,75.09,14240,-31.39,20250311,5580,75.09,20250306,17270,-43.43,20240923,5580,75.09,20250306,0.00,Y,196300,500,46 억,,67361,N,N,845,N,00,N
+20250513,140851,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9840,350,2,3.69,175225410,18036,34.70,9490,9850,9490,12330,6650,9490,9715.31,0.72,0,3818,10310,9900,9590,9180,8870,9745,9025,46,2840,500,0,10,1,9293398,914,-8.67,10.98,12,0.19,-1135.00,896.00,17270,20240923,-43.02,5580,20250306,76.34,14240,-30.90,20250311,5580,76.34,20250306,17270,-43.02,20240923,5580,76.34,20250306,0.00,Y,196300,500,46 억,,67361,N,N,845,N,00,N
+20250513,130852,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9610,120,2,1.26,121657340,12563,24.17,9490,9830,9490,12330,6650,9490,9683.78,0.72,0,3868,10310,9900,9590,9180,8870,9745,9025,46,2840,500,0,10,1,9293398,893,-8.47,10.73,12,0.14,-1135.00,896.00,17270,20240923,-44.35,5580,20250306,72.22,14240,-32.51,20250311,5580,72.22,20250306,17270,-44.35,20240923,5580,72.22,20250306,0.00,Y,196300,500,46 억,,67361,N,N,845,N,00,N
+20250513,120856,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9580,90,2,0.95,113764100,11740,22.58,9490,9830,9490,12330,6650,9490,9690.30,0.72,0,3904,10310,9900,9590,9180,8870,9745,9025,46,2840,500,0,10,1,9293398,890,-8.44,10.69,12,0.13,-1135.00,896.00,17270,20240923,-44.53,5580,20250306,71.68,14240,-32.72,20250311,5580,71.68,20250306,17270,-44.53,20240923,5580,71.68,20250306,0.00,Y,196300,500,46 억,,67361,N,N,845,N,00,N
+20250513,110854,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9610,120,2,1.26,110587490,11409,21.95,9490,9830,9490,12330,6650,9490,9693.00,0.72,0,3911,10310,9900,9590,9180,8870,9745,9025,46,2840,500,0,10,1,9293398,893,-8.47,10.73,12,0.12,-1135.00,896.00,17270,20240923,-44.35,5580,20250306,72.22,14240,-32.51,20250311,5580,72.22,20250306,17270,-44.35,20240923,5580,72.22,20250306,0.00,Y,196300,500,46 억,,67361,N,N,845,N,00,N
+20250513,100855,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9760,270,2,2.85,82297890,8473,16.30,9490,9830,9490,12330,6650,9490,9712.96,0.72,0,3378,10310,9900,9590,9180,8870,9745,9025,46,2840,500,0,10,1,9293398,907,-8.60,10.89,12,0.09,-1135.00,896.00,17270,20240923,-43.49,5580,20250306,74.91,14240,-31.46,20250311,5580,74.91,20250306,17270,-43.49,20240923,5580,74.91,20250306,0.00,Y,196300,500,46 억,,67361,N,N,845,N,00,N
+20250513,090858,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9700,210,2,2.21,38583170,3987,7.67,9490,9800,9490,12330,6650,9490,9677.24,0.72,0,1916,10310,9900,9590,9180,8870,9745,9025,46,2840,500,0,10,1,9293398,901,-8.55,10.83,12,0.04,-1135.00,896.00,17270,20240923,-43.83,5580,20250306,73.84,14240,-31.88,20250311,5580,73.84,20250306,17270,-43.83,20240923,5580,73.84,20250306,0.00,Y,196300,500,46 억,,67361,N,N,845,N,00,N
 20250512,160836,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9490,-410,5,-4.14,493113905,51949,405.66,10000,10000,9280,12870,6930,9900,9492.27,0.73,0,-264,10293,10096,9983,9786,9673,10040,9730,46,2970,500,0,10,1,9293398,882,-8.36,10.59,12,0.56,-1135.00,896.00,17270,20240923,-45.05,5580,20250306,70.07,14240,-33.36,20250311,5580,70.07,20250306,17270,-45.05,20240923,5580,70.07,20250306,0.00,Y,196300,500,46 억,,67625,N,N,845,N,00,N
 20250512,150846,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9430,-470,5,-4.75,471000975,49601,387.33,10000,10000,9280,12870,6930,9900,9495.80,0.73,0,-569,10293,10096,9983,9786,9673,10040,9730,46,2970,500,0,10,1,9293398,876,-8.31,10.52,12,0.53,-1135.00,896.00,17270,20240923,-45.40,5580,20250306,69.00,14240,-33.78,20250311,5580,69.00,20250306,17270,-45.40,20240923,5580,69.00,20250306,0.00,Y,196300,500,46 억,,67625,N,N,212,N,00,N
 20250512,140844,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9490,-410,5,-4.14,416959615,43900,342.81,10000,10000,9280,12870,6930,9900,9497.94,0.73,0,-98,10293,10096,9983,9786,9673,10040,9730,46,2970,500,0,10,1,9293398,882,-8.36,10.59,12,0.47,-1135.00,896.00,17270,20240923,-45.05,5580,20250306,70.07,14240,-33.36,20250311,5580,70.07,20250306,17270,-45.05,20240923,5580,70.07,20250306,0.00,Y,196300,500,46 억,,67625,N,N,212,N,00,N
diff --git a/196450/price/prices-20250501.csv b/196450/price/prices-20250501.csv
index bfd81f4271a2..809d83b2cac2 100644
--- a/196450/price/prices-20250501.csv
+++ b/196450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160839,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,645,2,2,0.31,53882024,84239,258.35,643,646,634,835,451,643,639.63,0.91,0,-2067,658,650,635,627,612,654,631,453,192,1000,410,1,1,45319582,292,-1.59,0.50,12,0.19,-406.00,1284.00,1598,20240716,-59.64,547,20250404,17.92,758,-14.91,20250110,547,17.92,20250404,1598,-59.64,20240716,547,17.92,20250404,0.00,Y,196450,1000,453 억,,411153,N,N,0,N,00,N
+20250513,150850,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,643,0,3,0.00,50084558,78350,240.29,643,646,634,835,451,643,639.24,0.91,0,-261,658,650,635,627,612,654,631,453,192,1000,410,1,1,45319582,291,-1.58,0.50,12,0.17,-406.00,1284.00,1598,20240716,-59.76,547,20250404,17.55,758,-15.17,20250110,547,17.55,20250404,1598,-59.76,20240716,547,17.55,20250404,0.00,Y,196450,1000,453 억,,411153,N,N,0,N,00,N
+20250513,140851,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,635,-8,5,-1.24,49233626,77016,236.19,643,646,634,835,451,643,639.26,0.91,0,1041,658,650,635,627,612,654,631,453,192,1000,410,1,1,45319582,288,-1.56,0.49,12,0.17,-406.00,1284.00,1598,20240716,-60.26,547,20250404,16.09,758,-16.23,20250110,547,16.09,20250404,1598,-60.26,20240716,547,16.09,20250404,0.00,Y,196450,1000,453 억,,411153,N,N,0,N,00,N
+20250513,130853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,636,-7,5,-1.09,46461606,72653,222.81,643,646,634,835,451,643,639.50,0.91,0,1041,658,650,635,627,612,654,631,453,192,1000,410,1,1,45319582,288,-1.57,0.50,12,0.16,-406.00,1284.00,1598,20240716,-60.20,547,20250404,16.27,758,-16.09,20250110,547,16.27,20250404,1598,-60.20,20240716,547,16.27,20250404,0.00,Y,196450,1000,453 억,,411153,N,N,0,N,00,N
+20250513,120856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,639,-4,5,-0.62,42125732,65842,201.93,643,646,634,835,451,643,639.80,0.91,0,3100,658,650,635,627,612,654,631,453,192,1000,410,1,1,45319582,290,-1.57,0.50,12,0.15,-406.00,1284.00,1598,20240716,-60.01,547,20250404,16.82,758,-15.70,20250110,547,16.82,20250404,1598,-60.01,20240716,547,16.82,20250404,0.00,Y,196450,1000,453 억,,411153,N,N,0,N,00,N
+20250513,110854,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,636,-7,5,-1.09,39507243,61712,189.26,643,646,636,835,451,643,640.19,0.91,0,3104,658,650,635,627,612,654,631,453,192,1000,410,1,1,45319582,288,-1.57,0.50,12,0.14,-406.00,1284.00,1598,20240716,-60.20,547,20250404,16.27,758,-16.09,20250110,547,16.27,20250404,1598,-60.20,20240716,547,16.27,20250404,0.00,Y,196450,1000,453 억,,411153,N,N,0,N,00,N
+20250513,100855,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,641,-2,5,-0.31,15011650,23347,71.60,643,646,640,835,451,643,642.98,0.91,0,-701,658,650,635,627,612,654,631,453,192,1000,410,1,1,45319582,290,-1.58,0.50,12,0.05,-406.00,1284.00,1598,20240716,-59.89,547,20250404,17.18,758,-15.44,20250110,547,17.18,20250404,1598,-59.89,20240716,547,17.18,20250404,0.00,Y,196450,1000,453 억,,411153,N,N,0,N,00,N
+20250513,090858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,643,0,3,0.00,5496074,8531,26.16,643,646,643,835,451,643,644.25,0.91,0,-2659,658,650,635,627,612,654,631,453,192,1000,410,1,1,45319582,291,-1.58,0.50,12,0.02,-406.00,1284.00,1598,20240716,-59.76,547,20250404,17.55,758,-15.17,20250110,547,17.55,20250404,1598,-59.76,20240716,547,17.55,20250404,0.00,Y,196450,1000,453 억,,411153,N,N,0,N,00,N
 20250512,160836,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,643,17,2,2.72,20467411,32539,171.28,626,643,620,813,439,626,627.97,0.91,0,-3023,639,632,627,620,615,636,624,453,187,1000,400,1,1,45319582,291,-1.58,0.50,12,0.07,-406.00,1284.00,1598,20240716,-59.76,547,20250404,17.55,758,-15.17,20250110,547,17.55,20250404,1598,-59.76,20240716,547,17.55,20250404,0.00,Y,196450,1000,453 억,,414176,N,N,0,N,00,N
 20250512,150846,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,640,14,2,2.24,18376542,29283,154.15,626,641,620,813,439,626,627.55,0.91,0,-3023,639,632,627,620,615,636,624,453,187,1000,400,1,1,45319582,290,-1.58,0.50,12,0.06,-406.00,1284.00,1598,20240716,-59.95,547,20250404,17.00,758,-15.57,20250110,547,17.00,20250404,1598,-59.95,20240716,547,17.00,20250404,0.00,Y,196450,1000,453 억,,414176,N,N,0,N,00,N
 20250512,140844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,630,4,2,0.64,10957992,17532,92.29,626,635,620,813,439,626,625.03,0.91,0,-3681,639,632,627,620,615,636,624,453,187,1000,400,1,1,45319582,286,-1.55,0.49,12,0.04,-406.00,1284.00,1598,20240716,-60.58,547,20250404,15.17,758,-16.89,20250110,547,15.17,20250404,1598,-60.58,20240716,547,15.17,20250404,0.00,Y,196450,1000,453 억,,414176,N,N,0,N,00,N
diff --git a/196490/price/prices-20250501.csv b/196490/price/prices-20250501.csv
index 2bcd7bbe2d11..f7554c76962c 100644
--- a/196490/price/prices-20250501.csv
+++ b/196490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160840,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240429,0.00,203,20240429,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240513,203,0.00,20240513,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N
+20250513,150851,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240429,0.00,203,20240429,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240513,203,0.00,20240513,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N
+20250513,140852,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240429,0.00,203,20240429,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240513,203,0.00,20240513,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N
+20250513,130853,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240429,0.00,203,20240429,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240513,203,0.00,20240513,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N
+20250513,120857,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240429,0.00,203,20240429,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240513,203,0.00,20240513,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N
+20250513,110854,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240429,0.00,203,20240429,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240513,203,0.00,20240513,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N
+20250513,100855,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240429,0.00,203,20240429,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240513,203,0.00,20240513,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N
+20250513,090859,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240429,0.00,203,20240429,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240513,203,0.00,20240513,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N
 20250512,160837,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240426,0.00,203,20240426,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240513,203,0.00,20240513,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N
 20250512,150846,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240426,0.00,203,20240426,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240513,203,0.00,20240513,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N
 20250512,140845,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240426,0.00,203,20240426,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240513,203,0.00,20240513,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N
diff --git a/196700/price/prices-20250501.csv b/196700/price/prices-20250501.csv
index 8deca8997596..031e0570c81d 100644
--- a/196700/price/prices-20250501.csv
+++ b/196700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1448,-42,5,-2.82,148679744,101528,50.02,1503,1517,1431,1937,1043,1490,1464.42,1.94,0,-12347,1573,1531,1458,1416,1343,1552,1437,72,447,500,980,1,1,14364144,208,17.45,0.56,12,0.71,83.00,2587.00,1800,20240730,-19.56,1005,20241209,44.08,1781,-18.70,20250403,1104,31.16,20250312,1800,-19.56,20240730,1005,44.08,20241209,0.00,Y,196700,500,71 억,,279155,N,N,0,N,00,N
+20250513,150851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1452,-38,5,-2.55,144753608,98815,48.68,1503,1517,1431,1937,1043,1490,1464.90,1.94,0,-11781,1573,1531,1458,1416,1343,1552,1437,72,447,500,980,1,1,14364144,209,17.49,0.56,12,0.69,83.00,2587.00,1800,20240730,-19.33,1005,20241209,44.48,1781,-18.47,20250403,1104,31.52,20250312,1800,-19.33,20240730,1005,44.48,20241209,0.00,Y,196700,500,71 억,,279155,N,N,0,N,00,N
+20250513,140852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1462,-28,5,-1.88,124665879,84907,41.83,1503,1517,1445,1937,1043,1490,1468.26,1.94,0,-9059,1573,1531,1458,1416,1343,1552,1437,72,447,500,980,1,1,14364144,210,17.61,0.57,12,0.59,83.00,2587.00,1800,20240730,-18.78,1005,20241209,45.47,1781,-17.91,20250403,1104,32.43,20250312,1800,-18.78,20240730,1005,45.47,20241209,0.00,Y,196700,500,71 억,,279155,N,N,0,N,00,N
+20250513,130853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,-32,5,-2.15,111495251,75838,37.36,1503,1517,1450,1937,1043,1490,1470.18,1.94,0,-7746,1573,1531,1458,1416,1343,1552,1437,72,447,500,980,1,1,14364144,209,17.57,0.56,12,0.53,83.00,2587.00,1800,20240730,-19.00,1005,20241209,45.07,1781,-18.14,20250403,1104,32.07,20250312,1800,-19.00,20240730,1005,45.07,20241209,0.00,Y,196700,500,71 억,,279155,N,N,0,N,00,N
+20250513,120857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1455,-35,5,-2.35,102079937,69386,34.18,1503,1517,1450,1937,1043,1490,1471.19,1.94,0,-8092,1573,1531,1458,1416,1343,1552,1437,72,447,500,980,1,1,14364144,209,17.53,0.56,12,0.48,83.00,2587.00,1800,20240730,-19.17,1005,20241209,44.78,1781,-18.30,20250403,1104,31.79,20250312,1800,-19.17,20240730,1005,44.78,20241209,0.00,Y,196700,500,71 억,,279155,N,N,0,N,00,N
+20250513,110854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1455,-35,5,-2.35,94830008,64405,31.73,1503,1517,1450,1937,1043,1490,1472.40,1.94,0,-8204,1573,1531,1458,1416,1343,1552,1437,72,447,500,980,1,1,14364144,209,17.53,0.56,12,0.45,83.00,2587.00,1800,20240730,-19.17,1005,20241209,44.78,1781,-18.30,20250403,1104,31.79,20250312,1800,-19.17,20240730,1005,44.78,20241209,0.00,Y,196700,500,71 억,,279155,N,N,0,N,00,N
+20250513,100856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1454,-36,5,-2.42,68836233,46521,22.92,1503,1517,1453,1937,1043,1490,1479.68,1.94,0,-7477,1573,1531,1458,1416,1343,1552,1437,72,447,500,980,1,1,14364144,209,17.52,0.56,12,0.32,83.00,2587.00,1800,20240730,-19.22,1005,20241209,44.68,1781,-18.36,20250403,1104,31.70,20250312,1800,-19.22,20240730,1005,44.68,20241209,0.00,Y,196700,500,71 억,,279155,N,N,0,N,00,N
+20250513,090859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1490,0,3,0.00,33369893,22448,11.06,1503,1517,1453,1937,1043,1490,1486.54,1.94,0,-10312,1573,1531,1458,1416,1343,1552,1437,72,447,500,980,1,1,14364144,214,17.95,0.58,12,0.16,83.00,2587.00,1800,20240730,-17.22,1005,20241209,48.26,1781,-16.34,20250403,1104,34.96,20250312,1800,-17.22,20240730,1005,48.26,20241209,0.00,Y,196700,500,71 억,,279155,N,N,0,N,00,N
 20250512,160837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1490,70,2,4.93,290091879,197760,189.07,1407,1500,1385,1846,994,1420,1466.81,1.77,0,25994,1529,1474,1407,1352,1285,1441,1319,72,426,500,930,1,1,14364144,214,17.95,0.58,12,1.38,83.00,2587.00,1800,20240730,-17.22,1005,20241209,48.26,1781,-16.34,20250403,1104,34.96,20250312,1800,-17.22,20240730,1005,48.26,20241209,0.00,Y,196700,500,71 억,,254627,N,N,0,N,00,N
 20250512,150846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1479,59,2,4.15,271853242,185497,177.35,1407,1500,1385,1846,994,1420,1465.54,1.77,0,29368,1529,1474,1407,1352,1285,1441,1319,72,426,500,930,1,1,14364144,212,17.82,0.57,12,1.29,83.00,2587.00,1800,20240730,-17.83,1005,20241209,47.16,1781,-16.96,20250403,1104,33.97,20250312,1800,-17.83,20240730,1005,47.16,20241209,0.00,Y,196700,500,71 억,,254627,N,N,0,N,00,N
 20250512,140845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1481,61,2,4.30,237120537,162006,154.89,1407,1500,1385,1846,994,1420,1463.65,1.77,0,25820,1529,1474,1407,1352,1285,1441,1319,72,426,500,930,1,1,14364144,213,17.84,0.57,12,1.13,83.00,2587.00,1800,20240730,-17.72,1005,20241209,47.36,1781,-16.84,20250403,1104,34.15,20250312,1800,-17.72,20240730,1005,47.36,20241209,0.00,Y,196700,500,71 억,,254627,N,N,0,N,00,N
diff --git a/197140/price/prices-20250501.csv b/197140/price/prices-20250501.csv
index 38b2bfe07685..29c5028abb91 100644
--- a/197140/price/prices-20250501.csv
+++ b/197140/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,10,2,0.40,23558765,9582,107.93,2475,2485,2415,3215,1735,2475,2458.65,2.69,0,-469,2515,2495,2455,2435,2395,2505,2445,65,740,500,1480,5,1,13013154,323,26.44,0.56,12,0.07,94.00,4421.00,4875,20240828,-49.03,2200,20241210,12.95,2765,-10.13,20250408,2245,10.69,20250404,4875,-49.03,20240828,2200,12.95,20241210,1.15,Y,197140,500,65 억,,349847,N,N,0,N,00,N
+20250513,150851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2450,-25,5,-1.01,12179230,4965,55.92,2475,2480,2420,3215,1735,2475,2453.02,2.69,0,-466,2515,2495,2455,2435,2395,2505,2445,65,740,500,1480,5,1,13013154,319,26.06,0.55,12,0.04,94.00,4421.00,4875,20240828,-49.74,2200,20241210,11.36,2765,-11.39,20250408,2245,9.13,20250404,4875,-49.74,20240828,2200,11.36,20241210,1.15,Y,197140,500,65 억,,349847,N,N,0,N,00,N
+20250513,140852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,-20,5,-0.81,10325765,4210,47.42,2475,2480,2420,3215,1735,2475,2452.68,2.69,0,-464,2515,2495,2455,2435,2395,2505,2445,65,740,500,1480,5,1,13013154,319,26.12,0.56,12,0.03,94.00,4421.00,4875,20240828,-49.64,2200,20241210,11.59,2765,-11.21,20250408,2245,9.35,20250404,4875,-49.64,20240828,2200,11.59,20241210,1.15,Y,197140,500,65 억,,349847,N,N,0,N,00,N
+20250513,130854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2450,-25,5,-1.01,9493525,3871,43.60,2475,2480,2420,3215,1735,2475,2452.47,2.69,0,-277,2515,2495,2455,2435,2395,2505,2445,65,740,500,1480,5,1,13013154,319,26.06,0.55,12,0.03,94.00,4421.00,4875,20240828,-49.74,2200,20241210,11.36,2765,-11.39,20250408,2245,9.13,20250404,4875,-49.74,20240828,2200,11.36,20241210,1.15,Y,197140,500,65 억,,349847,N,N,0,N,00,N
+20250513,120857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,-5,5,-0.20,4812635,1954,22.01,2475,2480,2450,3215,1735,2475,2462.97,2.69,0,-313,2515,2495,2455,2435,2395,2505,2445,65,740,500,1480,5,1,13013154,321,26.28,0.56,12,0.02,94.00,4421.00,4875,20240828,-49.33,2200,20241210,12.27,2765,-10.67,20250408,2245,10.02,20250404,4875,-49.33,20240828,2200,12.27,20241210,1.15,Y,197140,500,65 억,,349847,N,N,0,N,00,N
+20250513,110855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,-10,5,-0.40,4306285,1749,19.70,2475,2480,2450,3215,1735,2475,2462.14,2.69,0,-311,2515,2495,2455,2435,2395,2505,2445,65,740,500,1480,5,1,13013154,321,26.22,0.56,12,0.01,94.00,4421.00,4875,20240828,-49.44,2200,20241210,12.05,2765,-10.85,20250408,2245,9.80,20250404,4875,-49.44,20240828,2200,12.05,20241210,1.15,Y,197140,500,65 억,,349847,N,N,0,N,00,N
+20250513,100856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,-10,5,-0.40,3594120,1459,16.43,2475,2480,2450,3215,1735,2475,2463.41,2.69,0,-244,2515,2495,2455,2435,2395,2505,2445,65,740,500,1480,5,1,13013154,321,26.22,0.56,12,0.01,94.00,4421.00,4875,20240828,-49.44,2200,20241210,12.05,2765,-10.85,20250408,2245,9.80,20250404,4875,-49.44,20240828,2200,12.05,20241210,1.15,Y,197140,500,65 억,,349847,N,N,0,N,00,N
+20250513,090859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,-5,5,-0.20,2209400,894,10.07,2475,2480,2470,3215,1735,2475,2471.36,2.69,0,-242,2515,2495,2455,2435,2395,2505,2445,65,740,500,1480,5,1,13013154,321,26.28,0.56,12,0.01,94.00,4421.00,4875,20240828,-49.33,2200,20241210,12.27,2765,-10.67,20250408,2245,10.02,20250404,4875,-49.33,20240828,2200,12.27,20241210,1.15,Y,197140,500,65 억,,349847,N,N,0,N,00,N
 20250512,160837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,25,2,1.02,21584400,8823,66.72,2415,2475,2415,3185,1715,2450,2446.38,2.69,0,-404,2510,2480,2420,2390,2330,2495,2405,65,735,500,1470,5,1,13013154,322,26.33,0.56,12,0.07,94.00,4421.00,4875,20240828,-49.23,2200,20241210,12.50,2765,-10.49,20250408,2245,10.24,20250404,4875,-49.23,20240828,2200,12.50,20241210,1.15,Y,197140,500,65 억,,349884,N,N,0,N,00,N
 20250512,150847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,5,2,0.20,19125225,7829,59.21,2415,2455,2415,3185,1715,2450,2442.87,2.69,0,-264,2510,2480,2420,2390,2330,2495,2405,65,735,500,1470,5,1,13013154,319,26.12,0.56,12,0.06,94.00,4421.00,4875,20240828,-49.64,2200,20241210,11.59,2765,-11.21,20250408,2245,9.35,20250404,4875,-49.64,20240828,2200,11.59,20241210,1.15,Y,197140,500,65 억,,349884,N,N,0,N,00,N
 20250512,140845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,-10,5,-0.41,17116980,7010,53.01,2415,2450,2415,3185,1715,2450,2441.79,2.69,0,-274,2510,2480,2420,2390,2330,2495,2405,65,735,500,1470,5,1,13013154,318,25.96,0.55,12,0.05,94.00,4421.00,4875,20240828,-49.95,2200,20241210,10.91,2765,-11.75,20250408,2245,8.69,20250404,4875,-49.95,20240828,2200,10.91,20241210,1.15,Y,197140,500,65 억,,349884,N,N,0,N,00,N
diff --git a/198080/price/prices-20250501.csv b/198080/price/prices-20250501.csv
index 47a1aa36ba6e..bc457c3aa9f0 100644
--- a/198080/price/prices-20250501.csv
+++ b/198080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,10,2,0.44,189087431,82336,131.44,2295,2320,2265,2970,1600,2285,2296.53,2.84,0,505,2355,2320,2280,2245,2205,2337,2262,108,685,500,1690,5,1,21535185,494,2.59,0.43,12,0.38,886.00,5382.00,3755,20240822,-38.88,1996,20240806,14.98,2980,-22.99,20250221,1999,14.81,20250408,3755,-38.88,20240822,1996,14.98,20240806,2.16,Y,198080,500,107 억,,611635,N,N,0,N,00,N
+20250513,150852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,5,2,0.22,182512156,79471,126.87,2295,2320,2265,2970,1600,2285,2296.59,2.84,0,538,2355,2320,2280,2245,2205,2337,2262,108,685,500,1690,5,1,21535185,493,2.58,0.43,12,0.37,886.00,5382.00,3755,20240822,-39.01,1996,20240806,14.73,2980,-23.15,20250221,1999,14.56,20250408,3755,-39.01,20240822,1996,14.73,20240806,2.16,Y,198080,500,107 억,,611635,N,N,0,N,00,N
+20250513,140852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,10,2,0.44,170108709,74040,118.20,2295,2320,2265,2970,1600,2285,2297.52,2.84,0,-1320,2355,2320,2280,2245,2205,2337,2262,108,685,500,1690,5,1,21535185,494,2.59,0.43,12,0.34,886.00,5382.00,3755,20240822,-38.88,1996,20240806,14.98,2980,-22.99,20250221,1999,14.81,20250408,3755,-38.88,20240822,1996,14.98,20240806,2.16,Y,198080,500,107 억,,611635,N,N,0,N,00,N
+20250513,130854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,20,2,0.88,137452889,59761,95.40,2295,2320,2270,2970,1600,2285,2300.04,2.84,0,-1871,2355,2320,2280,2245,2205,2337,2262,108,685,500,1690,5,1,21535185,496,2.60,0.43,12,0.28,886.00,5382.00,3755,20240822,-38.62,1996,20240806,15.48,2980,-22.65,20250221,1999,15.31,20250408,3755,-38.62,20240822,1996,15.48,20240806,2.16,Y,198080,500,107 억,,611635,N,N,0,N,00,N
+20250513,120857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,25,2,1.09,118218429,51408,82.07,2295,2320,2270,2970,1600,2285,2299.61,2.84,0,-2095,2355,2320,2280,2245,2205,2337,2262,108,685,500,1690,5,1,21535185,497,2.61,0.43,12,0.24,886.00,5382.00,3755,20240822,-38.48,1996,20240806,15.73,2980,-22.48,20250221,1999,15.56,20250408,3755,-38.48,20240822,1996,15.73,20240806,2.16,Y,198080,500,107 억,,611635,N,N,0,N,00,N
+20250513,110855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,25,2,1.09,103637980,45079,71.96,2295,2320,2270,2970,1600,2285,2299.03,2.84,0,-4450,2355,2320,2280,2245,2205,2337,2262,108,685,500,1690,5,1,21535185,497,2.61,0.43,12,0.21,886.00,5382.00,3755,20240822,-38.48,1996,20240806,15.73,2980,-22.48,20250221,1999,15.56,20250408,3755,-38.48,20240822,1996,15.73,20240806,2.16,Y,198080,500,107 억,,611635,N,N,0,N,00,N
+20250513,100856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,20,2,0.88,87101910,37922,60.54,2295,2315,2270,2970,1600,2285,2296.87,2.84,0,-5059,2355,2320,2280,2245,2205,2337,2262,108,685,500,1690,5,1,21535185,496,2.60,0.43,12,0.18,886.00,5382.00,3755,20240822,-38.62,1996,20240806,15.48,2980,-22.65,20250221,1999,15.31,20250408,3755,-38.62,20240822,1996,15.48,20240806,2.16,Y,198080,500,107 억,,611635,N,N,0,N,00,N
+20250513,090900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,30,2,1.31,4299150,1872,2.99,2295,2315,2295,2970,1600,2285,2296.55,2.84,0,283,2355,2320,2280,2245,2205,2337,2262,108,685,500,1690,5,1,21535185,499,2.61,0.43,12,0.01,886.00,5382.00,3755,20240822,-38.35,1996,20240806,15.98,2980,-22.32,20250221,1999,15.81,20250408,3755,-38.35,20240822,1996,15.98,20240806,2.16,Y,198080,500,107 억,,611635,N,N,0,N,00,N
 20250512,160837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,40,2,1.78,143401760,62632,95.32,2240,2315,2240,2915,1575,2245,2289.61,2.82,0,5279,2308,2276,2248,2216,2188,2292,2232,108,670,500,1660,5,1,21535185,492,2.58,0.42,12,0.29,886.00,5382.00,3755,20240822,-39.15,1996,20240806,14.48,2980,-23.32,20250221,1999,14.31,20250408,3755,-39.15,20240822,1996,14.48,20240806,2.17,Y,198080,500,107 억,,606832,N,N,0,N,00,N
 20250512,150847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,50,2,2.23,131184745,57290,87.19,2240,2315,2240,2915,1575,2245,2289.84,2.82,0,5417,2308,2276,2248,2216,2188,2292,2232,108,670,500,1660,5,1,21535185,494,2.59,0.43,12,0.27,886.00,5382.00,3755,20240822,-38.88,1996,20240806,14.98,2980,-22.99,20250221,1999,14.81,20250408,3755,-38.88,20240822,1996,14.98,20240806,2.17,Y,198080,500,107 억,,606832,N,N,0,N,00,N
 20250512,140845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,60,2,2.67,129133715,56395,85.83,2240,2315,2240,2915,1575,2245,2289.81,2.82,0,5381,2308,2276,2248,2216,2188,2292,2232,108,670,500,1660,5,1,21535185,496,2.60,0.43,12,0.26,886.00,5382.00,3755,20240822,-38.62,1996,20240806,15.48,2980,-22.65,20250221,1999,15.31,20250408,3755,-38.62,20240822,1996,15.48,20240806,2.17,Y,198080,500,107 억,,606832,N,N,0,N,00,N
diff --git a/198440/price/prices-20250501.csv b/198440/price/prices-20250501.csv
index 096bab592023..bf988ca8794f 100644
--- a/198440/price/prices-20250501.csv
+++ b/198440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160841,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1225,0,3,0.00,41723899,34135,32.97,1219,1237,1219,1592,858,1225,1222.32,0.92,0,3432,1241,1233,1224,1216,1207,1237,1220,61,367,100,780,1,1,60931896,746,-7.38,0.56,12,0.06,-166.00,2206.00,2770,20240621,-55.78,1033,20241210,18.59,1680,-27.08,20250115,1060,15.57,20250409,2770,-55.78,20240621,1033,18.59,20241210,0.74,Y,198440,100,60 억,,559514,N,N,164,N,00,N
+20250513,150852,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1219,-6,5,-0.49,39877224,32624,31.51,1219,1237,1219,1592,858,1225,1222.33,0.92,0,3930,1241,1233,1224,1216,1207,1237,1220,61,367,100,780,1,1,60931896,743,-7.34,0.55,12,0.05,-166.00,2206.00,2770,20240621,-55.99,1033,20241210,18.01,1680,-27.44,20250115,1060,15.00,20250409,2770,-55.99,20240621,1033,18.01,20241210,0.74,Y,198440,100,60 억,,559514,N,N,6282,N,00,N
+20250513,140853,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1223,-2,5,-0.16,34452691,28182,27.22,1219,1237,1219,1592,858,1225,1222.51,0.92,0,3330,1241,1233,1224,1216,1207,1237,1220,61,367,100,780,1,1,60931896,745,-7.37,0.55,12,0.05,-166.00,2206.00,2770,20240621,-55.85,1033,20241210,18.39,1680,-27.20,20250115,1060,15.38,20250409,2770,-55.85,20240621,1033,18.39,20241210,0.74,Y,198440,100,60 억,,559514,N,N,6282,N,00,N
+20250513,130854,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1225,0,3,0.00,26510322,21676,20.94,1219,1237,1219,1592,858,1225,1223.03,0.92,0,3409,1241,1233,1224,1216,1207,1237,1220,61,367,100,780,1,1,60931896,746,-7.38,0.56,12,0.04,-166.00,2206.00,2770,20240621,-55.78,1033,20241210,18.59,1680,-27.08,20250115,1060,15.57,20250409,2770,-55.78,20240621,1033,18.59,20241210,0.74,Y,198440,100,60 억,,559514,N,N,6282,N,00,N
+20250513,120858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1222,-3,5,-0.24,18219619,14882,14.38,1219,1237,1219,1592,858,1225,1224.27,0.92,0,2866,1241,1233,1224,1216,1207,1237,1220,61,367,100,780,1,1,60931896,745,-7.36,0.55,12,0.02,-166.00,2206.00,2770,20240621,-55.88,1033,20241210,18.30,1680,-27.26,20250115,1060,15.28,20250409,2770,-55.88,20240621,1033,18.30,20241210,0.74,Y,198440,100,60 억,,559514,N,N,6282,N,00,N
+20250513,110855,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1225,0,3,0.00,10303524,8418,8.13,1219,1237,1219,1592,858,1225,1223.99,0.92,0,3095,1241,1233,1224,1216,1207,1237,1220,61,367,100,780,1,1,60931896,746,-7.38,0.56,12,0.01,-166.00,2206.00,2770,20240621,-55.78,1033,20241210,18.59,1680,-27.08,20250115,1060,15.57,20250409,2770,-55.78,20240621,1033,18.59,20241210,0.74,Y,198440,100,60 억,,559514,N,N,6282,N,00,N
+20250513,100856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1224,-1,5,-0.08,6967914,5696,5.50,1219,1237,1219,1592,858,1225,1223.30,0.92,0,3125,1241,1233,1224,1216,1207,1237,1220,61,367,100,780,1,1,60931896,746,-7.37,0.55,12,0.01,-166.00,2206.00,2770,20240621,-55.81,1033,20241210,18.49,1680,-27.14,20250115,1060,15.47,20250409,2770,-55.81,20240621,1033,18.49,20241210,0.74,Y,198440,100,60 억,,559514,N,N,6282,N,00,N
+20250513,090900,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1235,10,2,0.82,4398773,3593,3.47,1219,1237,1219,1592,858,1225,1224.26,0.92,0,3060,1241,1233,1224,1216,1207,1237,1220,61,367,100,780,1,1,60931896,753,-7.44,0.56,12,0.01,-166.00,2206.00,2770,20240621,-55.42,1033,20241210,19.55,1680,-26.49,20250115,1060,16.51,20250409,2770,-55.42,20240621,1033,19.55,20241210,0.74,Y,198440,100,60 억,,559514,N,N,6282,N,00,N
 20250512,160838,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1225,5,2,0.41,126338800,103412,315.12,1220,1232,1215,1586,854,1220,1221.70,0.90,0,8646,1236,1227,1219,1210,1202,1224,1207,61,366,100,780,1,1,60931896,746,-7.38,0.56,12,0.17,-166.00,2206.00,2770,20240621,-55.78,1033,20241210,18.59,1680,-27.08,20250115,1060,15.57,20250409,2770,-55.78,20240621,1033,18.59,20241210,0.73,Y,198440,100,60 억,,551033,N,N,6282,N,00,N
 20250512,150847,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1222,2,2,0.16,125165251,102454,312.20,1220,1232,1215,1586,854,1220,1221.67,0.90,0,8649,1236,1227,1219,1210,1202,1224,1207,61,366,100,780,1,1,60931896,745,-7.36,0.55,12,0.17,-166.00,2206.00,2770,20240621,-55.88,1033,20241210,18.30,1680,-27.26,20250115,1060,15.28,20250409,2770,-55.88,20240621,1033,18.30,20241210,0.73,Y,198440,100,60 억,,551033,N,N,3702,N,00,N
 20250512,140846,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1227,7,2,0.57,84378796,68973,210.17,1220,1232,1218,1586,854,1220,1223.36,0.90,0,7622,1236,1227,1219,1210,1202,1224,1207,61,366,100,780,1,1,60931896,748,-7.39,0.56,12,0.11,-166.00,2206.00,2770,20240621,-55.70,1033,20241210,18.78,1680,-26.96,20250115,1060,15.75,20250409,2770,-55.70,20240621,1033,18.78,20241210,0.73,Y,198440,100,60 억,,551033,N,N,3702,N,00,N
diff --git a/198940/price/prices-20250501.csv b/198940/price/prices-20250501.csv
index 05caf6f0b873..f669d5630f0c 100644
--- a/198940/price/prices-20250501.csv
+++ b/198940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,835,6,2,0.72,56363294,67941,25.51,829,841,823,1077,581,829,829.55,10.01,0,-2081,853,840,827,814,801,834,808,195,248,500,540,1,1,38922978,325,-3.81,0.69,12,0.17,-219.00,1208.00,2137,20240507,-60.93,660,20250304,26.52,888,-5.97,20250102,660,26.52,20250304,2435,-65.71,20240528,660,26.52,20250304,0.00,Y,198940,500,194 억,,3895430,N,N,0,N,00,N
+20250513,150852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,838,9,2,1.09,54357159,65539,24.60,829,841,823,1077,581,829,829.39,10.01,0,-871,853,840,827,814,801,834,808,195,248,500,540,1,1,38922978,326,-3.83,0.69,12,0.17,-219.00,1208.00,2137,20240507,-60.79,660,20250304,26.97,888,-5.63,20250102,660,26.97,20250304,2435,-65.59,20240528,660,26.97,20250304,0.00,Y,198940,500,194 억,,3895430,N,N,0,N,00,N
+20250513,140853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,835,6,2,0.72,39581858,47767,17.93,829,841,823,1077,581,829,828.64,10.01,0,321,853,840,827,814,801,834,808,195,248,500,540,1,1,38922978,325,-3.81,0.69,12,0.12,-219.00,1208.00,2137,20240507,-60.93,660,20250304,26.52,888,-5.97,20250102,660,26.52,20250304,2435,-65.71,20240528,660,26.52,20250304,0.00,Y,198940,500,194 억,,3895430,N,N,0,N,00,N
+20250513,130854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,826,-3,5,-0.36,24409499,29537,11.09,829,831,823,1077,581,829,826.40,10.01,0,454,853,840,827,814,801,834,808,195,248,500,540,1,1,38922978,322,-3.77,0.68,12,0.08,-219.00,1208.00,2137,20240507,-61.35,660,20250304,25.15,888,-6.98,20250102,660,25.15,20250304,2435,-66.08,20240528,660,25.15,20250304,0.00,Y,198940,500,194 억,,3895430,N,N,0,N,00,N
+20250513,120858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,827,-2,5,-0.24,22448732,27158,10.20,829,831,823,1077,581,829,826.60,10.01,0,403,853,840,827,814,801,834,808,195,248,500,540,1,1,38922978,322,-3.78,0.68,12,0.07,-219.00,1208.00,2137,20240507,-61.30,660,20250304,25.30,888,-6.87,20250102,660,25.30,20250304,2435,-66.04,20240528,660,25.30,20250304,0.00,Y,198940,500,194 억,,3895430,N,N,0,N,00,N
+20250513,110856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,830,1,2,0.12,13095642,15834,5.94,829,831,824,1077,581,829,827.06,10.01,0,-217,853,840,827,814,801,834,808,195,248,500,540,1,1,38922978,323,-3.79,0.69,12,0.04,-219.00,1208.00,2137,20240507,-61.16,660,20250304,25.76,888,-6.53,20250102,660,25.76,20250304,2435,-65.91,20240528,660,25.76,20250304,0.00,Y,198940,500,194 억,,3895430,N,N,0,N,00,N
+20250513,100857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,829,0,3,0.00,7002788,8480,3.18,829,831,824,1077,581,829,825.80,10.01,0,-259,853,840,827,814,801,834,808,195,248,500,540,1,1,38922978,323,-3.79,0.69,12,0.02,-219.00,1208.00,2137,20240507,-61.21,660,20250304,25.61,888,-6.64,20250102,660,25.61,20250304,2435,-65.95,20240528,660,25.61,20250304,0.00,Y,198940,500,194 억,,3895430,N,N,0,N,00,N
+20250513,090900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,824,-5,5,-0.60,1349590,1630,0.61,829,831,824,1077,581,829,827.97,10.01,0,-115,853,840,827,814,801,834,808,195,248,500,540,1,1,38922978,321,-3.76,0.68,12,0.00,-219.00,1208.00,2137,20240507,-61.44,660,20250304,24.85,888,-7.21,20250102,660,24.85,20250304,2435,-66.16,20240528,660,24.85,20250304,0.00,Y,198940,500,194 억,,3895430,N,N,0,N,00,N
 20250512,160838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,829,15,2,1.84,220589441,266222,63.87,830,840,814,1058,570,814,828.59,9.99,0,7303,874,844,814,784,754,859,799,195,244,500,530,1,1,38922978,323,-3.79,0.69,12,0.68,-219.00,1208.00,2137,20240507,-61.21,660,20250304,25.61,888,-6.64,20250102,660,25.61,20250304,2435,-65.95,20240528,660,25.61,20250304,0.00,Y,198940,500,194 억,,3888328,N,N,0,N,00,N
 20250512,150847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,827,13,2,1.60,216011066,260681,62.54,830,840,814,1058,570,814,828.64,9.99,0,8917,874,844,814,784,754,859,799,195,244,500,530,1,1,38922978,322,-3.78,0.68,12,0.67,-219.00,1208.00,2137,20240507,-61.30,660,20250304,25.30,888,-6.87,20250102,660,25.30,20250304,2435,-66.04,20240528,660,25.30,20250304,0.00,Y,198940,500,194 억,,3888328,N,N,0,N,00,N
 20250512,140846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,832,18,2,2.21,181302349,218497,52.42,830,840,814,1058,570,814,829.77,9.99,0,6201,874,844,814,784,754,859,799,195,244,500,530,1,1,38922978,324,-3.80,0.69,12,0.56,-219.00,1208.00,2137,20240507,-61.07,660,20250304,26.06,888,-6.31,20250102,660,26.06,20250304,2435,-65.83,20240528,660,26.06,20250304,0.00,Y,198940,500,194 억,,3888328,N,N,0,N,00,N
diff --git a/199150/price/prices-20250501.csv b/199150/price/prices-20250501.csv
index 500a83a484d8..1c8b20aacd56 100644
--- a/199150/price/prices-20250501.csv
+++ b/199150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160841,57,100.00,KONEX,,,N,N,N,N, ,N,2690,0,3,0.00,561795,208,20800.00,2695,2800,2600,3090,2290,2690,2700.94,8.23,0,0,2690,2690,2690,2690,2690,2690,2690,21,400,500,1610,5,1,4268613,115,18.30,6.86,12,0.00,147.00,392.00,5170,20240521,-47.97,2400,20241209,12.08,4700,-42.77,20250320,2460,9.35,20250509,5170,-47.97,20240521,2400,12.08,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N
+20250513,150852,57,100.00,KONEX,,,N,N,N,N, ,N,2690,0,3,0.00,561795,208,20800.00,2695,2800,2600,3090,2290,2690,2700.94,8.23,0,0,2690,2690,2690,2690,2690,2690,2690,21,400,500,1610,5,1,4268613,115,18.30,6.86,12,0.00,147.00,392.00,5170,20240521,-47.97,2400,20241209,12.08,4700,-42.77,20250320,2460,9.35,20250509,5170,-47.97,20240521,2400,12.08,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N
+20250513,140853,57,100.00,KONEX,,,N,N,N,N, ,N,2690,0,3,0.00,561795,208,20800.00,2695,2800,2600,3090,2290,2690,2700.94,8.23,0,0,2690,2690,2690,2690,2690,2690,2690,21,400,500,1610,5,1,4268613,115,18.30,6.86,12,0.00,147.00,392.00,5170,20240521,-47.97,2400,20241209,12.08,4700,-42.77,20250320,2460,9.35,20250509,5170,-47.97,20240521,2400,12.08,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N
+20250513,130855,57,100.00,KONEX,,,N,N,N,N, ,N,2690,0,3,0.00,561795,208,20800.00,2695,2800,2600,3090,2290,2690,2700.94,8.23,0,0,2690,2690,2690,2690,2690,2690,2690,21,400,500,1610,5,1,4268613,115,18.30,6.86,12,0.00,147.00,392.00,5170,20240521,-47.97,2400,20241209,12.08,4700,-42.77,20250320,2460,9.35,20250509,5170,-47.97,20240521,2400,12.08,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N
+20250513,120858,57,100.00,KONEX,,,N,N,N,N, ,N,2690,0,3,0.00,561795,208,20800.00,2695,2800,2600,3090,2290,2690,2700.94,8.23,0,0,2690,2690,2690,2690,2690,2690,2690,21,400,500,1610,5,1,4268613,115,18.30,6.86,12,0.00,147.00,392.00,5170,20240521,-47.97,2400,20241209,12.08,4700,-42.77,20250320,2460,9.35,20250509,5170,-47.97,20240521,2400,12.08,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N
+20250513,110856,57,100.00,KONEX,,,N,N,N,N, ,N,2690,0,3,0.00,561795,208,20800.00,2695,2800,2600,3090,2290,2690,2700.94,8.23,0,0,2690,2690,2690,2690,2690,2690,2690,21,400,500,1610,5,1,4268613,115,18.30,6.86,12,0.00,147.00,392.00,5170,20240521,-47.97,2400,20241209,12.08,4700,-42.77,20250320,2460,9.35,20250509,5170,-47.97,20240521,2400,12.08,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N
+20250513,100857,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-90,5,-3.35,559105,207,20700.00,2695,2800,2600,3090,2290,2690,2700.99,8.23,0,0,2690,2690,2690,2690,2690,2690,2690,21,400,500,1610,5,1,4268613,111,17.69,6.63,12,0.00,147.00,392.00,5170,20240521,-49.71,2400,20241209,8.33,4700,-44.68,20250320,2460,5.69,20250509,5170,-49.71,20240521,2400,8.33,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N
+20250513,090900,57,100.00,KONEX,,,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,3090,2290,2690,0.00,8.23,0,0,2690,2690,2690,2690,2690,2690,2690,21,400,500,1610,5,1,4268613,115,18.30,6.86,12,0.00,147.00,392.00,5170,20240521,-47.97,2400,20241209,12.08,4700,-42.77,20250320,2460,9.35,20250509,5170,-47.97,20240521,2400,12.08,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N
 20250512,160838,57,100.00,KONEX,,,N,N,N,N, ,N,2690,10,2,0.37,2690,1,0.03,2690,2690,2690,3080,2280,2680,2690.00,8.23,0,0,2986,2832,2646,2492,2306,2910,2570,21,400,500,1600,5,1,4268613,115,18.30,6.86,12,0.00,147.00,392.00,5170,20240521,-47.97,2400,20241209,12.08,4700,-42.77,20250320,2460,9.35,20250509,5170,-47.97,20240521,2400,12.08,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N
 20250512,150848,57,100.00,KONEX,,,N,N,N,N, ,N,2690,10,2,0.37,2690,1,0.03,2690,2690,2690,3080,2280,2680,2690.00,8.23,0,0,2986,2832,2646,2492,2306,2910,2570,21,400,500,1600,5,1,4268613,115,18.30,6.86,12,0.00,147.00,392.00,5170,20240521,-47.97,2400,20241209,12.08,4700,-42.77,20250320,2460,9.35,20250509,5170,-47.97,20240521,2400,12.08,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N
 20250512,140846,57,100.00,KONEX,,,N,N,N,N, ,N,2680,0,3,0.00,0,0,0.00,0,0,0,3080,2280,2680,0.00,8.23,0,0,2986,2832,2646,2492,2306,2910,2570,21,400,500,1600,5,1,4268613,114,18.23,6.84,12,0.00,147.00,392.00,5170,20240521,-48.16,2400,20241209,11.67,4700,-42.98,20250320,2460,8.94,20250509,5170,-48.16,20240521,2400,11.67,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N
diff --git a/199290/price/prices-20250501.csv b/199290/price/prices-20250501.csv
index 2866efdb2112..1eef67af40bc 100644
--- a/199290/price/prices-20250501.csv
+++ b/199290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160841,57,100.00,KONEX,,,N,N,N,N, ,N,599,-1,5,-0.17,2065905,4001,100.03,570,599,515,690,510,600,516.35,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,9.98,7.88,12,0.02,60.00,76.00,800,20240503,-25.12,345,20241203,73.62,690,-13.19,20250415,416,43.99,20250228,800,-25.12,20240612,345,73.62,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
+20250513,150853,57,100.00,KONEX,,,N,N,N,N, ,N,599,-1,5,-0.17,2065905,4001,100.03,570,599,515,690,510,600,516.35,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,9.98,7.88,12,0.02,60.00,76.00,800,20240503,-25.12,345,20241203,73.62,690,-13.19,20250415,416,43.99,20250228,800,-25.12,20240612,345,73.62,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
+20250513,140853,57,100.00,KONEX,,,N,N,N,N, ,N,599,-1,5,-0.17,2065905,4001,100.03,570,599,515,690,510,600,516.35,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,9.98,7.88,12,0.02,60.00,76.00,800,20240503,-25.12,345,20241203,73.62,690,-13.19,20250415,416,43.99,20250228,800,-25.12,20240612,345,73.62,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
+20250513,130855,57,100.00,KONEX,,,N,N,N,N, ,N,599,-1,5,-0.17,2065905,4001,100.03,570,599,515,690,510,600,516.35,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,9.98,7.88,12,0.02,60.00,76.00,800,20240503,-25.12,345,20241203,73.62,690,-13.19,20250415,416,43.99,20250228,800,-25.12,20240612,345,73.62,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
+20250513,120858,57,100.00,KONEX,,,N,N,N,N, ,N,599,-1,5,-0.17,2065905,4001,100.03,570,599,515,690,510,600,516.35,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,9.98,7.88,12,0.02,60.00,76.00,800,20240503,-25.12,345,20241203,73.62,690,-13.19,20250415,416,43.99,20250228,800,-25.12,20240612,345,73.62,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
+20250513,110856,57,100.00,KONEX,,,N,N,N,N, ,N,515,-85,5,-14.17,2065306,4000,100.00,570,570,515,690,510,600,516.33,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,84,8.58,6.78,12,0.02,60.00,76.00,800,20240503,-35.62,345,20241203,49.28,690,-25.36,20250415,416,23.80,20250228,800,-35.62,20240612,345,49.28,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
+20250513,100857,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,800,20240503,-25.00,345,20241203,73.91,690,-13.04,20250415,416,44.23,20250228,800,-25.00,20240612,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
+20250513,090901,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,800,20240503,-25.00,345,20241203,73.91,690,-13.04,20250415,416,44.23,20250228,800,-25.00,20240612,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
 20250512,160838,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,2400000,4000,50000.00,600,600,600,690,510,600,600.00,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.02,60.00,76.00,800,20240503,-25.00,345,20241203,73.91,690,-13.04,20250415,416,44.23,20250228,800,-25.00,20240612,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
 20250512,150848,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,2400000,4000,50000.00,600,600,600,690,510,600,600.00,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.02,60.00,76.00,800,20240503,-25.00,345,20241203,73.91,690,-13.04,20250415,416,44.23,20250228,800,-25.00,20240612,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
 20250512,140846,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,2400000,4000,50000.00,600,600,600,690,510,600,600.00,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.02,60.00,76.00,800,20240503,-25.00,345,20241203,73.91,690,-13.04,20250415,416,44.23,20250228,800,-25.00,20240612,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
diff --git a/199430/price/prices-20250501.csv b/199430/price/prices-20250501.csv
index ac33cdf3cbab..0e880c57eba2 100644
--- a/199430/price/prices-20250501.csv
+++ b/199430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160842,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7700,150,2,1.99,552541645,70649,182.34,7550,7970,7550,9810,5290,7550,7820.94,2.40,0,2472,7716,7632,7516,7432,7316,7675,7475,11,2260,100,4680,10,1,10867713,837,-10.29,2.97,12,0.65,-748.00,2593.00,19650,20240502,-60.81,5350,20241209,43.93,13050,-41.00,20250210,6190,24.39,20250409,18450,-58.27,20240604,5350,43.93,20241209,0.71,Y,199430,100,10 억,,260571,N,N,1389,N,00,N
+20250513,150853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7750,200,2,2.65,539516015,68958,177.98,7550,7970,7550,9810,5290,7550,7823.84,2.40,0,2356,7716,7632,7516,7432,7316,7675,7475,11,2260,100,4680,10,1,10867713,842,-10.36,2.99,12,0.63,-748.00,2593.00,19650,20240502,-60.56,5350,20241209,44.86,13050,-40.61,20250210,6190,25.20,20250409,18450,-57.99,20240604,5350,44.86,20241209,0.71,Y,199430,100,10 억,,260571,N,N,1009,N,00,N
+20250513,140854,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7750,200,2,2.65,508467965,64937,167.60,7550,7970,7550,9810,5290,7550,7830.17,2.40,0,1402,7716,7632,7516,7432,7316,7675,7475,11,2260,100,4680,10,1,10867713,842,-10.36,2.99,12,0.60,-748.00,2593.00,19650,20240502,-60.56,5350,20241209,44.86,13050,-40.61,20250210,6190,25.20,20250409,18450,-57.99,20240604,5350,44.86,20241209,0.71,Y,199430,100,10 억,,260571,N,N,1009,N,00,N
+20250513,130855,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7760,210,2,2.78,436132965,55573,143.43,7550,7970,7550,9810,5290,7550,7847.93,2.40,0,1630,7716,7632,7516,7432,7316,7675,7475,11,2260,100,4680,10,1,10867713,843,-10.37,2.99,12,0.51,-748.00,2593.00,19650,20240502,-60.51,5350,20241209,45.05,13050,-40.54,20250210,6190,25.36,20250409,18450,-57.94,20240604,5350,45.05,20241209,0.71,Y,199430,100,10 억,,260571,N,N,1009,N,00,N
+20250513,120859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7780,230,2,3.05,423073645,53891,139.09,7550,7970,7550,9810,5290,7550,7850.54,2.40,0,1723,7716,7632,7516,7432,7316,7675,7475,11,2260,100,4680,10,1,10867713,846,-10.40,3.00,12,0.50,-748.00,2593.00,19650,20240502,-60.41,5350,20241209,45.42,13050,-40.38,20250210,6190,25.69,20250409,18450,-57.83,20240604,5350,45.42,20241209,0.71,Y,199430,100,10 억,,260571,N,N,1009,N,00,N
+20250513,110856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7840,290,2,3.84,404748850,51538,133.02,7550,7970,7550,9810,5290,7550,7853.41,2.40,0,832,7716,7632,7516,7432,7316,7675,7475,11,2260,100,4680,10,1,10867713,852,-10.48,3.02,12,0.47,-748.00,2593.00,19650,20240502,-60.10,5350,20241209,46.54,13050,-39.92,20250210,6190,26.66,20250409,18450,-57.51,20240604,5350,46.54,20241209,0.71,Y,199430,100,10 억,,260571,N,N,1009,N,00,N
+20250513,100857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7750,200,2,2.65,355669280,45245,116.78,7550,7970,7550,9810,5290,7550,7860.96,2.40,0,3626,7716,7632,7516,7432,7316,7675,7475,11,2260,100,4680,10,1,10867713,842,-10.36,2.99,12,0.42,-748.00,2593.00,19650,20240502,-60.56,5350,20241209,44.86,13050,-40.61,20250210,6190,25.20,20250409,18450,-57.99,20240604,5350,44.86,20241209,0.71,Y,199430,100,10 억,,260571,N,N,1009,N,00,N
+20250513,090901,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7830,280,2,3.71,32397270,4190,10.81,7550,7850,7550,9810,5290,7550,7732.05,2.40,0,2572,7716,7632,7516,7432,7316,7675,7475,11,2260,100,4680,10,1,10867713,851,-10.47,3.02,12,0.04,-748.00,2593.00,19650,20240502,-60.15,5350,20241209,46.36,13050,-40.00,20250210,6190,26.49,20250409,18450,-57.56,20240604,5350,46.36,20241209,0.71,Y,199430,100,10 억,,260571,N,N,1009,N,00,N
 20250512,160839,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7550,90,2,1.21,291167230,38737,127.53,7460,7600,7400,9690,5230,7460,7516.51,2.30,0,11928,7740,7600,7450,7310,7160,7525,7235,11,2230,100,4620,10,1,10867713,821,-10.09,2.91,12,0.36,-748.00,2593.00,19650,20240502,-61.58,5350,20241209,41.12,13050,-42.15,20250210,6190,21.97,20250409,18450,-59.08,20240604,5350,41.12,20241209,0.73,Y,199430,100,10 억,,250064,N,N,1009,N,00,N
 20250512,150848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7580,120,2,1.61,247471870,32954,108.49,7460,7600,7400,9690,5230,7460,7509.62,2.30,0,8366,7740,7600,7450,7310,7160,7525,7235,11,2230,100,4620,10,1,10867713,824,-10.13,2.92,12,0.30,-748.00,2593.00,19650,20240502,-61.42,5350,20241209,41.68,13050,-41.92,20250210,6190,22.46,20250409,18450,-58.92,20240604,5350,41.68,20241209,0.73,Y,199430,100,10 억,,250064,N,N,2429,N,00,N
 20250512,140847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7520,60,2,0.80,219587720,29257,96.32,7460,7600,7400,9690,5230,7460,7505.48,2.30,0,7247,7740,7600,7450,7310,7160,7525,7235,11,2230,100,4620,10,1,10867713,817,-10.05,2.90,12,0.27,-748.00,2593.00,19650,20240502,-61.73,5350,20241209,40.56,13050,-42.38,20250210,6190,21.49,20250409,18450,-59.24,20240604,5350,40.56,20241209,0.73,Y,199430,100,10 억,,250064,N,N,2429,N,00,N
diff --git a/199480/price/prices-20250501.csv b/199480/price/prices-20250501.csv
index d938c4bdde35..1638f39b6703 100644
--- a/199480/price/prices-20250501.csv
+++ b/199480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,-40,5,-0.91,255673843,58025,109.11,4400,4450,4360,5720,3080,4400,4406.31,6.41,0,-2368,4466,4432,4391,4357,4316,4450,4375,51,1320,500,2720,5,1,10101638,440,-2.81,2.33,12,0.57,-1553.00,1872.00,19800,20240812,-77.98,3970,20250409,9.82,7430,-41.32,20250116,3970,9.82,20250409,19800,-77.98,20240812,3970,9.82,20250409,0.21,Y,199480,500,50 억,,647791,N,N,735,N,00,N
+20250513,150853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,-35,5,-0.80,240443913,54535,102.55,4400,4450,4360,5720,3080,4400,4408.98,6.41,0,-1236,4466,4432,4391,4357,4316,4450,4375,51,1320,500,2720,5,1,10101638,441,-2.81,2.33,12,0.54,-1553.00,1872.00,19800,20240812,-77.95,3970,20250409,9.95,7430,-41.25,20250116,3970,9.95,20250409,19800,-77.95,20240812,3970,9.95,20250409,0.21,Y,199480,500,50 억,,647791,N,N,2,N,00,N
+20250513,140854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4380,-20,5,-0.45,215175303,48758,91.68,4400,4450,4380,5720,3080,4400,4413.13,6.41,0,-1432,4466,4432,4391,4357,4316,4450,4375,51,1320,500,2720,5,1,10101638,442,-2.82,2.34,12,0.48,-1553.00,1872.00,19800,20240812,-77.88,3970,20250409,10.33,7430,-41.05,20250116,3970,10.33,20250409,19800,-77.88,20240812,3970,10.33,20250409,0.21,Y,199480,500,50 억,,647791,N,N,2,N,00,N
+20250513,130855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,10,2,0.23,192311333,43547,81.88,4400,4450,4390,5720,3080,4400,4416.18,6.41,0,366,4466,4432,4391,4357,4316,4450,4375,51,1320,500,2720,5,1,10101638,445,-2.84,2.36,12,0.43,-1553.00,1872.00,19800,20240812,-77.73,3970,20250409,11.08,7430,-40.65,20250116,3970,11.08,20250409,19800,-77.73,20240812,3970,11.08,20250409,0.21,Y,199480,500,50 억,,647791,N,N,2,N,00,N
+20250513,120859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,5,2,0.11,161043238,36441,68.52,4400,4450,4395,5720,3080,4400,4419.29,6.41,0,-429,4466,4432,4391,4357,4316,4450,4375,51,1320,500,2720,5,1,10101638,445,-2.84,2.35,12,0.36,-1553.00,1872.00,19800,20240812,-77.75,3970,20250409,10.96,7430,-40.71,20250116,3970,10.96,20250409,19800,-77.75,20240812,3970,10.96,20250409,0.21,Y,199480,500,50 억,,647791,N,N,2,N,00,N
+20250513,110857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,5,2,0.11,133906368,30304,56.98,4400,4450,4395,5720,3080,4400,4418.77,6.41,0,3600,4466,4432,4391,4357,4316,4450,4375,51,1320,500,2720,5,1,10101638,445,-2.84,2.35,12,0.30,-1553.00,1872.00,19800,20240812,-77.75,3970,20250409,10.96,7430,-40.71,20250116,3970,10.96,20250409,19800,-77.75,20240812,3970,10.96,20250409,0.21,Y,199480,500,50 억,,647791,N,N,2,N,00,N
+20250513,100858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,35,2,0.80,104261833,23595,44.37,4400,4450,4395,5720,3080,4400,4418.81,6.41,0,3054,4466,4432,4391,4357,4316,4450,4375,51,1320,500,2720,5,1,10101638,448,-2.86,2.37,12,0.23,-1553.00,1872.00,19800,20240812,-77.60,3970,20250409,11.71,7430,-40.31,20250116,3970,11.71,20250409,19800,-77.60,20240812,3970,11.71,20250409,0.21,Y,199480,500,50 억,,647791,N,N,2,N,00,N
+20250513,090901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4425,25,2,0.57,11313400,2569,4.83,4400,4430,4395,5720,3080,4400,4403.81,6.41,0,-818,4466,4432,4391,4357,4316,4450,4375,51,1320,500,2720,5,1,10101638,447,-2.85,2.36,12,0.03,-1553.00,1872.00,19800,20240812,-77.65,3970,20250409,11.46,7430,-40.44,20250116,3970,11.46,20250409,19800,-77.65,20240812,3970,11.46,20250409,0.21,Y,199480,500,50 억,,647791,N,N,2,N,00,N
 20250512,160839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,40,2,0.92,225864465,51483,41.81,4350,4425,4350,5660,3055,4360,4387.17,6.20,0,19746,4700,4530,4440,4270,4180,4485,4225,51,1300,500,2700,5,1,10101638,444,-2.83,2.35,12,0.51,-1553.00,1872.00,19800,20240812,-77.78,3970,20250409,10.83,7430,-40.78,20250116,3970,10.83,20250409,19800,-77.78,20240812,3970,10.83,20250409,0.20,Y,199480,500,50 억,,626478,N,N,2,N,00,N
 20250512,150848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,25,2,0.57,194775440,44384,36.05,4350,4425,4350,5660,3055,4360,4388.42,6.20,0,18600,4700,4530,4440,4270,4180,4485,4225,51,1300,500,2700,5,1,10101638,443,-2.82,2.34,12,0.44,-1553.00,1872.00,19800,20240812,-77.85,3970,20250409,10.45,7430,-40.98,20250116,3970,10.45,20250409,19800,-77.85,20240812,3970,10.45,20250409,0.20,Y,199480,500,50 억,,626478,N,N,2773,N,00,N
 20250512,140847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,50,2,1.15,150519954,34318,27.87,4350,4425,4350,5660,3055,4360,4386.04,6.20,0,16640,4700,4530,4440,4270,4180,4485,4225,51,1300,500,2700,5,1,10101638,445,-2.84,2.36,12,0.34,-1553.00,1872.00,19800,20240812,-77.73,3970,20250409,11.08,7430,-40.65,20250116,3970,11.08,20250409,19800,-77.73,20240812,3970,11.08,20250409,0.20,Y,199480,500,50 억,,626478,N,N,2773,N,00,N
diff --git a/199550/price/prices-20250501.csv b/199550/price/prices-20250501.csv
index f20c5056c1af..a94347d9b432 100644
--- a/199550/price/prices-20250501.csv
+++ b/199550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160842,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9250,10,2,0.11,1037928730,111078,54.68,9330,9450,9230,12010,6470,9240,9344.32,0.31,0,-347,9833,9536,9373,9076,8913,9455,8995,60,2770,500,5910,10,1,12044791,1114,-136.03,3.54,12,0.92,-68.00,2611.00,12550,20250402,-26.29,4660,20241209,98.50,12550,-26.29,20250402,5330,73.55,20250102,12550,-26.29,20250402,4660,98.50,20241209,5.57,Y,199550,500,60 억,,37821,N,N,1208,N,00,N
+20250513,150853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9270,30,2,0.32,1005646120,107588,52.96,9330,9450,9230,12010,6470,9240,9347.20,0.31,0,-204,9833,9536,9373,9076,8913,9455,8995,60,2770,500,5910,10,1,12044791,1117,-136.32,3.55,12,0.89,-68.00,2611.00,12550,20250402,-26.14,4660,20241209,98.93,12550,-26.14,20250402,5330,73.92,20250102,12550,-26.14,20250402,4660,98.93,20241209,5.57,Y,199550,500,60 억,,37821,N,N,2305,N,00,N
+20250513,140854,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9260,20,2,0.22,923211490,98676,48.58,9330,9450,9230,12010,6470,9240,9355.99,0.31,0,-179,9833,9536,9373,9076,8913,9455,8995,60,2770,500,5910,10,1,12044791,1115,-136.18,3.55,12,0.82,-68.00,2611.00,12550,20250402,-26.22,4660,20241209,98.71,12550,-26.22,20250402,5330,73.73,20250102,12550,-26.22,20250402,4660,98.71,20241209,5.57,Y,199550,500,60 억,,37821,N,N,2305,N,00,N
+20250513,130856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9270,30,2,0.32,818438110,87361,43.01,9330,9450,9260,12010,6470,9240,9368.46,0.31,0,345,9833,9536,9373,9076,8913,9455,8995,60,2770,500,5910,10,1,12044791,1117,-136.32,3.55,12,0.73,-68.00,2611.00,12550,20250402,-26.14,4660,20241209,98.93,12550,-26.14,20250402,5330,73.92,20250102,12550,-26.14,20250402,4660,98.93,20241209,5.57,Y,199550,500,60 억,,37821,N,N,2305,N,00,N
+20250513,120859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9350,110,2,1.19,638468825,68008,33.48,9330,9450,9290,12010,6470,9240,9388.14,0.31,0,-2618,9833,9536,9373,9076,8913,9455,8995,60,2770,500,5910,10,1,12044791,1126,-137.50,3.58,12,0.56,-68.00,2611.00,12550,20250402,-25.50,4660,20241209,100.64,12550,-25.50,20250402,5330,75.42,20250102,12550,-25.50,20250402,4660,100.64,20241209,5.57,Y,199550,500,60 억,,37821,N,N,2305,N,00,N
+20250513,110857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9390,150,2,1.62,581579765,61928,30.49,9330,9450,9290,12010,6470,9240,9391.22,0.31,0,-1793,9833,9536,9373,9076,8913,9455,8995,60,2770,500,5910,10,1,12044791,1131,-138.09,3.60,12,0.51,-68.00,2611.00,12550,20250402,-25.18,4660,20241209,101.50,12550,-25.18,20250402,5330,76.17,20250102,12550,-25.18,20250402,4660,101.50,20241209,5.57,Y,199550,500,60 억,,37821,N,N,2305,N,00,N
+20250513,100858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9410,170,2,1.84,406889530,43384,21.36,9330,9410,9290,12010,6470,9240,9378.79,0.31,0,4532,9833,9536,9373,9076,8913,9455,8995,60,2770,500,5910,10,1,12044791,1133,-138.38,3.60,12,0.36,-68.00,2611.00,12550,20250402,-25.02,4660,20241209,101.93,12550,-25.02,20250402,5330,76.55,20250102,12550,-25.02,20250402,4660,101.93,20241209,5.57,Y,199550,500,60 억,,37821,N,N,2305,N,00,N
+20250513,090901,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9380,140,2,1.52,209966830,22400,11.03,9330,9410,9290,12010,6470,9240,9373.52,0.31,0,2863,9833,9536,9373,9076,8913,9455,8995,60,2770,500,5910,10,1,12044791,1130,-137.94,3.59,12,0.19,-68.00,2611.00,12550,20250402,-25.26,4660,20241209,101.29,12550,-25.26,20250402,5330,75.98,20250102,12550,-25.26,20250402,4660,101.29,20241209,5.57,Y,199550,500,60 억,,37821,N,N,2305,N,00,N
 20250512,160839,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9240,-390,5,-4.05,1881995535,201301,76.78,9560,9670,9210,12510,6750,9630,9349.29,0.49,0,-22160,10256,9942,9756,9442,9256,9850,9350,60,2880,500,6160,10,1,12044791,1113,-135.88,3.54,12,1.67,-68.00,2611.00,12550,20250402,-26.37,4660,20241209,98.28,12550,-26.37,20250402,5330,73.36,20250102,12550,-26.37,20250402,4660,98.28,20241209,5.80,Y,199550,500,60 억,,59186,N,N,2305,N,00,N
 20250512,150849,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9270,-360,5,-3.74,1741354345,186087,70.97,9560,9670,9210,12510,6750,9630,9357.74,0.49,0,-21302,10256,9942,9756,9442,9256,9850,9350,60,2880,500,6160,10,1,12044791,1117,-136.32,3.55,12,1.54,-68.00,2611.00,12550,20250402,-26.14,4660,20241209,98.93,12550,-26.14,20250402,5330,73.92,20250102,12550,-26.14,20250402,4660,98.93,20241209,5.80,Y,199550,500,60 억,,59186,N,N,662,N,00,N
 20250512,140847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9290,-340,5,-3.53,1515232065,161623,61.64,9560,9670,9230,12510,6750,9630,9375.10,0.49,0,-19299,10256,9942,9756,9442,9256,9850,9350,60,2880,500,6160,10,1,12044791,1119,-136.62,3.56,12,1.34,-68.00,2611.00,12550,20250402,-25.98,4660,20241209,99.36,12550,-25.98,20250402,5330,74.30,20250102,12550,-25.98,20250402,4660,99.36,20241209,5.80,Y,199550,500,60 억,,59186,N,N,662,N,00,N
diff --git a/199730/price/prices-20250501.csv b/199730/price/prices-20250501.csv
index eef4e345c333..ec832a40e72b 100644
--- a/199730/price/prices-20250501.csv
+++ b/199730/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6470,-40,5,-0.61,98656790,15325,58.70,6520,6540,6270,8460,4560,6510,6437.64,2.23,0,-2090,6836,6672,6536,6372,6236,6605,6305,24,1950,500,4030,10,1,4864367,315,-7.89,1.14,12,0.32,-820.00,5667.00,11580,20241008,-44.13,4965,20250311,30.31,7620,-15.09,20250325,4965,30.31,20250311,11580,-44.13,20241008,4965,30.31,20250311,1.05,Y,199730,500,24 억,,108513,N,N,424,N,00,N
+20250513,150854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6450,-60,5,-0.92,97457520,15139,57.99,6520,6540,6270,8460,4560,6510,6437.51,2.23,0,-2090,6836,6672,6536,6372,6236,6605,6305,24,1950,500,4030,10,1,4864367,314,-7.87,1.14,12,0.31,-820.00,5667.00,11580,20241008,-44.30,4965,20250311,29.91,7620,-15.35,20250325,4965,29.91,20250311,11580,-44.30,20241008,4965,29.91,20250311,1.05,Y,199730,500,24 억,,108513,N,N,703,N,00,N
+20250513,140854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6450,-60,5,-0.92,71593020,11154,42.72,6520,6540,6270,8460,4560,6510,6418.60,2.23,0,-624,6836,6672,6536,6372,6236,6605,6305,24,1950,500,4030,10,1,4864367,314,-7.87,1.14,12,0.23,-820.00,5667.00,11580,20241008,-44.30,4965,20250311,29.91,7620,-15.35,20250325,4965,29.91,20250311,11580,-44.30,20241008,4965,29.91,20250311,1.05,Y,199730,500,24 억,,108513,N,N,703,N,00,N
+20250513,130856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6460,-50,5,-0.77,70675400,11012,42.18,6520,6540,6270,8460,4560,6510,6418.03,2.23,0,-652,6836,6672,6536,6372,6236,6605,6305,24,1950,500,4030,10,1,4864367,314,-7.88,1.14,12,0.23,-820.00,5667.00,11580,20241008,-44.21,4965,20250311,30.11,7620,-15.22,20250325,4965,30.11,20250311,11580,-44.21,20241008,4965,30.11,20250311,1.05,Y,199730,500,24 억,,108513,N,N,703,N,00,N
+20250513,120859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6470,-40,5,-0.61,62829470,9803,37.55,6520,6540,6270,8460,4560,6510,6409.21,2.23,0,-52,6836,6672,6536,6372,6236,6605,6305,24,1950,500,4030,10,1,4864367,315,-7.89,1.14,12,0.20,-820.00,5667.00,11580,20241008,-44.13,4965,20250311,30.31,7620,-15.09,20250325,4965,30.31,20250311,11580,-44.13,20241008,4965,30.31,20250311,1.05,Y,199730,500,24 억,,108513,N,N,703,N,00,N
+20250513,110857,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6440,-70,5,-1.08,58104890,9071,34.74,6520,6540,6270,8460,4560,6510,6405.57,2.23,0,143,6836,6672,6536,6372,6236,6605,6305,24,1950,500,4030,10,1,4864367,313,-7.85,1.14,12,0.19,-820.00,5667.00,11580,20241008,-44.39,4965,20250311,29.71,7620,-15.49,20250325,4965,29.71,20250311,11580,-44.39,20241008,4965,29.71,20250311,1.05,Y,199730,500,24 억,,108513,N,N,703,N,00,N
+20250513,100858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6400,-110,5,-1.69,46886460,7326,28.06,6520,6540,6270,8460,4560,6510,6400.01,2.23,0,641,6836,6672,6536,6372,6236,6605,6305,24,1950,500,4030,10,1,4864367,311,-7.80,1.13,12,0.15,-820.00,5667.00,11580,20241008,-44.73,4965,20250311,28.90,7620,-16.01,20250325,4965,28.90,20250311,11580,-44.73,20241008,4965,28.90,20250311,1.05,Y,199730,500,24 억,,108513,N,N,703,N,00,N
+20250513,090902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6500,-10,5,-0.15,9424840,1458,5.58,6520,6540,6430,8460,4560,6510,6464.22,2.23,0,369,6836,6672,6536,6372,6236,6605,6305,24,1950,500,4030,10,1,4864367,316,-7.93,1.15,12,0.03,-820.00,5667.00,11580,20241008,-43.87,4965,20250311,30.92,7620,-14.70,20250325,4965,30.92,20250311,11580,-43.87,20241008,4965,30.92,20250311,1.05,Y,199730,500,24 억,,108513,N,N,703,N,00,N
 20250512,160839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6510,10,2,0.15,168081130,25783,63.00,6540,6700,6400,8450,4550,6500,6519.11,2.23,0,-288,6873,6686,6443,6256,6013,6780,6350,24,1950,500,4030,10,1,4864367,317,-7.94,1.15,12,0.53,-820.00,5667.00,11580,20241008,-43.78,4965,20250311,31.12,7620,-14.57,20250325,4965,31.12,20250311,11580,-43.78,20241008,4965,31.12,20250311,1.05,Y,199730,500,24 억,,108479,N,N,703,N,00,N
 20250512,150849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6520,20,2,0.31,160418120,24606,60.13,6540,6700,6400,8450,4550,6500,6519.47,2.23,0,72,6873,6686,6443,6256,6013,6780,6350,24,1950,500,4030,10,1,4864367,317,-7.95,1.15,12,0.51,-820.00,5667.00,11580,20241008,-43.70,4965,20250311,31.32,7620,-14.44,20250325,4965,31.32,20250311,11580,-43.70,20241008,4965,31.32,20250311,1.05,Y,199730,500,24 억,,108479,N,N,2185,N,00,N
 20250512,140847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6520,20,2,0.31,154249690,23655,57.80,6540,6700,6400,8450,4550,6500,6520.81,2.23,0,224,6873,6686,6443,6256,6013,6780,6350,24,1950,500,4030,10,1,4864367,317,-7.95,1.15,12,0.49,-820.00,5667.00,11580,20241008,-43.70,4965,20250311,31.32,7620,-14.44,20250325,4965,31.32,20250311,11580,-43.70,20241008,4965,31.32,20250311,1.05,Y,199730,500,24 억,,108479,N,N,2185,N,00,N
diff --git a/199800/price/prices-20250501.csv b/199800/price/prices-20250501.csv
index 4f360383e8cc..1982e7598073 100644
--- a/199800/price/prices-20250501.csv
+++ b/199800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31950,-4850,5,-13.18,2198734375,67920,1003.69,34450,34500,31300,47800,25800,36800,32372.41,1.03,0,-10460,37500,37150,36650,36300,35800,36900,36050,43,11000,500,25020,50,1,8556355,2734,43.77,4.67,12,0.79,730.00,6835.00,89900,20240621,-64.46,28500,20250409,12.11,45500,-29.78,20250109,28500,12.11,20250409,89900,-64.46,20240621,28500,12.11,20250409,0.00,Y,199800,500,42 억,,88489,N,N,3646,N,00,N
+20250513,150854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32350,-4450,5,-12.09,2025886825,62534,924.10,34450,34500,31300,47800,25800,36800,32396.57,1.03,0,-11004,37500,37150,36650,36300,35800,36900,36050,43,11000,500,25020,50,1,8556355,2768,44.32,4.73,12,0.73,730.00,6835.00,89900,20240621,-64.02,28500,20250409,13.51,45500,-28.90,20250109,28500,13.51,20250409,89900,-64.02,20240621,28500,13.51,20250409,0.00,Y,199800,500,42 억,,88489,N,N,1251,N,00,N
+20250513,140855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32350,-4450,5,-12.09,1870323675,57738,853.23,34450,34500,31300,47800,25800,36800,32393.29,1.03,0,-11702,37500,37150,36650,36300,35800,36900,36050,43,11000,500,25020,50,1,8556355,2768,44.32,4.73,12,0.67,730.00,6835.00,89900,20240621,-64.02,28500,20250409,13.51,45500,-28.90,20250109,28500,13.51,20250409,89900,-64.02,20240621,28500,13.51,20250409,0.00,Y,199800,500,42 억,,88489,N,N,1251,N,00,N
+20250513,130856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32450,-4350,5,-11.82,1770539100,54659,807.73,34450,34500,31300,47800,25800,36800,32392.45,1.03,0,-10841,37500,37150,36650,36300,35800,36900,36050,43,11000,500,25020,50,1,8556355,2777,44.45,4.75,12,0.64,730.00,6835.00,89900,20240621,-63.90,28500,20250409,13.86,45500,-28.68,20250109,28500,13.86,20250409,89900,-63.90,20240621,28500,13.86,20250409,0.00,Y,199800,500,42 억,,88489,N,N,1251,N,00,N
+20250513,120900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32450,-4350,5,-11.82,1692895500,52275,772.50,34450,34500,31300,47800,25800,36800,32384.42,1.03,0,-9770,37500,37150,36650,36300,35800,36900,36050,43,11000,500,25020,50,1,8556355,2777,44.45,4.75,12,0.61,730.00,6835.00,89900,20240621,-63.90,28500,20250409,13.86,45500,-28.68,20250109,28500,13.86,20250409,89900,-63.90,20240621,28500,13.86,20250409,0.00,Y,199800,500,42 억,,88489,N,N,1251,N,00,N
+20250513,110857,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32400,-4400,5,-11.96,1583485100,48920,722.92,34450,34500,31300,47800,25800,36800,32368.87,1.03,0,-8936,37500,37150,36650,36300,35800,36900,36050,43,11000,500,25020,50,1,8556355,2772,44.38,4.74,12,0.57,730.00,6835.00,89900,20240621,-63.96,28500,20250409,13.68,45500,-28.79,20250109,28500,13.68,20250409,89900,-63.96,20240621,28500,13.68,20250409,0.00,Y,199800,500,42 억,,88489,N,N,1251,N,00,N
+20250513,100858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31750,-5050,5,-13.72,1224858100,37758,557.97,34450,34500,31300,47800,25800,36800,32439.70,1.03,0,-6447,37500,37150,36650,36300,35800,36900,36050,43,11000,500,25020,50,1,8556355,2717,43.49,4.65,12,0.44,730.00,6835.00,89900,20240621,-64.68,28500,20250409,11.40,45500,-30.22,20250109,28500,11.40,20250409,89900,-64.68,20240621,28500,11.40,20250409,0.00,Y,199800,500,42 억,,88489,N,N,1251,N,00,N
+20250513,090902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32800,-4000,5,-10.87,233985150,6941,102.57,34450,34500,32500,47800,25800,36800,33710.58,1.03,0,-965,37500,37150,36650,36300,35800,36900,36050,43,11000,500,25020,50,1,8556355,2806,44.93,4.80,12,0.08,730.00,6835.00,89900,20240621,-63.52,28500,20250409,15.09,45500,-27.91,20250109,28500,15.09,20250409,89900,-63.52,20240621,28500,15.09,20250409,0.00,Y,199800,500,42 억,,88489,N,N,1251,N,00,N
 20250512,160840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36800,-200,5,-0.54,248094450,6767,89.06,37000,37000,36150,48100,25900,37000,36662.40,1.13,0,-338,37733,37366,36633,36266,35533,37550,36450,43,11100,500,25160,50,1,8556355,3149,50.41,5.38,12,0.08,730.00,6835.00,89900,20240621,-59.07,28500,20250409,29.12,45500,-19.12,20250109,28500,29.12,20250409,89900,-59.07,20240621,28500,29.12,20250409,0.00,Y,199800,500,42 억,,96550,N,N,1251,N,00,N
 20250512,150849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36700,-300,5,-0.81,245924900,6708,88.29,37000,37000,36150,48100,25900,37000,36661.43,1.13,0,-306,37733,37366,36633,36266,35533,37550,36450,43,11100,500,25160,50,1,8556355,3140,50.27,5.37,12,0.08,730.00,6835.00,89900,20240621,-59.18,28500,20250409,28.77,45500,-19.34,20250109,28500,28.77,20250409,89900,-59.18,20240621,28500,28.77,20250409,0.00,Y,199800,500,42 억,,96550,N,N,1396,N,00,N
 20250512,140848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36950,-50,5,-0.14,212871750,5811,76.48,37000,37000,36150,48100,25900,37000,36632.55,1.13,0,-586,37733,37366,36633,36266,35533,37550,36450,43,11100,500,25160,50,1,8556355,3162,50.62,5.41,12,0.07,730.00,6835.00,89900,20240621,-58.90,28500,20250409,29.65,45500,-18.79,20250109,28500,29.65,20250409,89900,-58.90,20240621,28500,29.65,20250409,0.00,Y,199800,500,42 억,,96550,N,N,1396,N,00,N
diff --git a/199820/price/prices-20250501.csv b/199820/price/prices-20250501.csv
index 147d7e6c3c84..aed047fcc46d 100644
--- a/199820/price/prices-20250501.csv
+++ b/199820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160843,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9030,40,2,0.44,817266060,90656,36.76,9140,9180,8920,11680,6300,8990,9015.02,2.23,0,-7047,9256,9122,8986,8852,8716,9190,8920,111,2690,500,5570,10,1,22220000,2006,19.46,1.32,12,0.41,464.00,6862.00,15450,20240528,-41.55,5700,20240805,58.42,15120,-40.28,20250117,7090,27.36,20250409,27350,-66.98,20240516,5700,58.42,20240805,5.36,Y,199820,500,111 억,,495664,N,N,7085,N,00,N
+20250513,150854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9010,20,2,0.22,767619590,85148,34.53,9140,9180,8920,11680,6300,8990,9015.12,2.23,0,-8621,9256,9122,8986,8852,8716,9190,8920,111,2690,500,5570,10,1,22220000,2002,19.42,1.31,12,0.38,464.00,6862.00,15450,20240528,-41.68,5700,20240805,58.07,15120,-40.41,20250117,7090,27.08,20250409,27350,-67.06,20240516,5700,58.07,20240805,5.36,Y,199820,500,111 억,,495664,N,N,11359,N,00,N
+20250513,140855,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9000,10,2,0.11,685459690,76022,30.83,9140,9180,8920,11680,6300,8990,9016.60,2.23,0,-8888,9256,9122,8986,8852,8716,9190,8920,111,2690,500,5570,10,1,22220000,2000,19.40,1.31,12,0.34,464.00,6862.00,15450,20240528,-41.75,5700,20240805,57.89,15120,-40.48,20250117,7090,26.94,20250409,27350,-67.09,20240516,5700,57.89,20240805,5.36,Y,199820,500,111 억,,495664,N,N,11359,N,00,N
+20250513,130856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8990,0,3,0.00,615641550,68244,27.68,9140,9180,8920,11680,6300,8990,9021.18,2.23,0,-8229,9256,9122,8986,8852,8716,9190,8920,111,2690,500,5570,10,1,22220000,1998,19.38,1.31,12,0.31,464.00,6862.00,15450,20240528,-41.81,5700,20240805,57.72,15120,-40.54,20250117,7090,26.80,20250409,27350,-67.13,20240516,5700,57.72,20240805,5.36,Y,199820,500,111 억,,495664,N,N,11359,N,00,N
+20250513,120900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9010,20,2,0.22,559815070,62043,25.16,9140,9180,8920,11680,6300,8990,9023.02,2.23,0,-4375,9256,9122,8986,8852,8716,9190,8920,111,2690,500,5570,10,1,22220000,2002,19.42,1.31,12,0.28,464.00,6862.00,15450,20240528,-41.68,5700,20240805,58.07,15120,-40.41,20250117,7090,27.08,20250409,27350,-67.06,20240516,5700,58.07,20240805,5.36,Y,199820,500,111 억,,495664,N,N,11359,N,00,N
+20250513,110858,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9020,30,2,0.33,519181180,57527,23.33,9140,9180,8920,11680,6300,8990,9025.00,2.23,0,-2643,9256,9122,8986,8852,8716,9190,8920,111,2690,500,5570,10,1,22220000,2004,19.44,1.31,12,0.26,464.00,6862.00,15450,20240528,-41.62,5700,20240805,58.25,15120,-40.34,20250117,7090,27.22,20250409,27350,-67.02,20240516,5700,58.25,20240805,5.36,Y,199820,500,111 억,,495664,N,N,11359,N,00,N
+20250513,100859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9010,20,2,0.22,435016910,48171,19.54,9140,9180,8920,11680,6300,8990,9030.68,2.23,0,-1206,9256,9122,8986,8852,8716,9190,8920,111,2690,500,5570,10,1,22220000,2002,19.42,1.31,12,0.22,464.00,6862.00,15450,20240528,-41.68,5700,20240805,58.07,15120,-40.41,20250117,7090,27.08,20250409,27350,-67.06,20240516,5700,58.07,20240805,5.36,Y,199820,500,111 억,,495664,N,N,11359,N,00,N
+20250513,090902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9070,80,2,0.89,108023770,11852,4.81,9140,9180,9060,11680,6300,8990,9114.39,2.23,0,-2979,9256,9122,8986,8852,8716,9190,8920,111,2690,500,5570,10,1,22220000,2015,19.55,1.32,12,0.05,464.00,6862.00,15450,20240528,-41.29,5700,20240805,59.12,15120,-40.01,20250117,7090,27.93,20250409,27350,-66.84,20240516,5700,59.12,20240805,5.36,Y,199820,500,111 억,,495664,N,N,11359,N,00,N
 20250512,160840,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8990,200,2,2.28,2228768020,246586,268.70,8850,9120,8850,11420,6160,8790,9038.50,2.16,0,21913,9030,8910,8830,8710,8630,8870,8670,111,2630,500,5440,10,1,22220000,1998,19.38,1.31,12,1.11,464.00,6862.00,15450,20240528,-41.81,5700,20240805,57.72,15120,-40.54,20250117,7090,26.80,20250409,27350,-67.13,20240516,5700,57.72,20240805,5.32,Y,199820,500,111 억,,479544,N,N,11359,N,00,N
 20250512,150849,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8960,170,2,1.93,2099057120,232126,252.94,8850,9120,8850,11420,6160,8790,9042.75,2.16,0,20003,9030,8910,8830,8710,8630,8870,8670,111,2630,500,5440,10,1,22220000,1991,19.31,1.31,12,1.04,464.00,6862.00,15450,20240528,-42.01,5700,20240805,57.19,15120,-40.74,20250117,7090,26.38,20250409,27350,-67.24,20240516,5700,57.19,20240805,5.32,Y,199820,500,111 억,,479544,N,N,6303,N,00,N
 20250512,140848,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9020,230,2,2.62,1929342670,213186,232.30,8850,9120,8850,11420,6160,8790,9050.04,2.16,0,28292,9030,8910,8830,8710,8630,8870,8670,111,2630,500,5440,10,1,22220000,2004,19.44,1.31,12,0.96,464.00,6862.00,15450,20240528,-41.62,5700,20240805,58.25,15120,-40.34,20250117,7090,27.22,20250409,27350,-67.02,20240516,5700,58.25,20240805,5.32,Y,199820,500,111 억,,479544,N,N,6303,N,00,N
diff --git a/200130/price/prices-20250501.csv b/200130/price/prices-20250501.csv
index 2098b0f3a7cc..75099554a91e 100644
--- a/200130/price/prices-20250501.csv
+++ b/200130/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160843,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13960,-170,5,-1.20,2033869765,145446,40.05,14200,14300,13820,18360,9900,14130,13983.68,3.01,0,4747,14890,14510,14290,13910,13690,14400,13800,148,4230,500,10170,10,1,29415558,4106,22.74,1.00,12,0.49,614.00,13937.00,19970,20240626,-30.10,11030,20241209,26.56,16370,-14.72,20250509,11390,22.56,20250102,19970,-30.10,20240626,11030,26.56,20241209,0.94,Y,200130,500,147 억,,886756,N,N,6966,N,00,N
+20250513,150854,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13940,-190,5,-1.34,1876874700,134187,36.95,14200,14300,13820,18360,9900,14130,13987.01,3.01,0,4857,14890,14510,14290,13910,13690,14400,13800,148,4230,500,10170,10,1,29415558,4101,22.70,1.00,12,0.46,614.00,13937.00,19970,20240626,-30.20,11030,20241209,26.38,16370,-14.84,20250509,11390,22.39,20250102,19970,-30.20,20240626,11030,26.38,20241209,0.94,Y,200130,500,147 억,,886756,N,N,1129,N,00,N
+20250513,140855,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13910,-220,5,-1.56,1677278970,119841,33.00,14200,14300,13820,18360,9900,14130,13995.87,3.01,0,4920,14890,14510,14290,13910,13690,14400,13800,148,4230,500,10170,10,1,29415558,4092,22.65,1.00,12,0.41,614.00,13937.00,19970,20240626,-30.35,11030,20241209,26.11,16370,-15.03,20250509,11390,22.12,20250102,19970,-30.35,20240626,11030,26.11,20241209,0.94,Y,200130,500,147 억,,886756,N,N,1129,N,00,N
+20250513,130857,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13960,-170,5,-1.20,1471917780,105072,28.93,14200,14300,13820,18360,9900,14130,14008.66,3.01,0,5954,14890,14510,14290,13910,13690,14400,13800,148,4230,500,10170,10,1,29415558,4106,22.74,1.00,12,0.36,614.00,13937.00,19970,20240626,-30.10,11030,20241209,26.56,16370,-14.72,20250509,11390,22.56,20250102,19970,-30.10,20240626,11030,26.56,20241209,0.94,Y,200130,500,147 억,,886756,N,N,1129,N,00,N
+20250513,120900,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13930,-200,5,-1.42,1343537740,95866,26.40,14200,14300,13820,18360,9900,14130,14014.75,3.01,0,8061,14890,14510,14290,13910,13690,14400,13800,148,4230,500,10170,10,1,29415558,4098,22.69,1.00,12,0.33,614.00,13937.00,19970,20240626,-30.25,11030,20241209,26.29,16370,-14.91,20250509,11390,22.30,20250102,19970,-30.25,20240626,11030,26.29,20241209,0.94,Y,200130,500,147 억,,886756,N,N,1129,N,00,N
+20250513,110858,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13930,-200,5,-1.42,1169283310,83313,22.94,14200,14300,13860,18360,9900,14130,14034.82,3.01,0,7870,14890,14510,14290,13910,13690,14400,13800,148,4230,500,10170,10,1,29415558,4098,22.69,1.00,12,0.28,614.00,13937.00,19970,20240626,-30.25,11030,20241209,26.29,16370,-14.91,20250509,11390,22.30,20250102,19970,-30.25,20240626,11030,26.29,20241209,0.94,Y,200130,500,147 억,,886756,N,N,1129,N,00,N
+20250513,100859,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14000,-130,5,-0.92,797203340,56607,15.59,14200,14300,13900,18360,9900,14130,14083.12,3.01,0,8040,14890,14510,14290,13910,13690,14400,13800,148,4230,500,10170,10,1,29415558,4118,22.80,1.00,12,0.19,614.00,13937.00,19970,20240626,-29.89,11030,20241209,26.93,16370,-14.48,20250509,11390,22.91,20250102,19970,-29.89,20240626,11030,26.93,20241209,0.94,Y,200130,500,147 억,,886756,N,N,1129,N,00,N
+20250513,090903,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14120,-10,5,-0.07,139927110,9889,2.72,14200,14300,14070,18360,9900,14130,14149.77,3.01,0,-1805,14890,14510,14290,13910,13690,14400,13800,148,4230,500,10170,10,1,29415558,4153,23.00,1.01,12,0.03,614.00,13937.00,19970,20240626,-29.29,11030,20241209,28.01,16370,-13.74,20250509,11390,23.97,20250102,19970,-29.29,20240626,11030,28.01,20241209,0.94,Y,200130,500,147 억,,886756,N,N,1129,N,00,N
 20250512,160840,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14130,-590,5,-4.01,5182095125,363139,14.43,14250,14670,14070,19130,10310,14720,14270.23,2.94,0,28932,17500,16110,14980,13590,12460,16805,14285,148,4410,500,10590,10,1,29415558,4156,23.01,1.01,12,1.23,614.00,13937.00,19970,20240626,-29.24,11030,20241209,28.11,16370,-13.68,20250509,11390,24.06,20250102,19970,-29.24,20240626,11030,28.11,20241209,0.94,N,200130,500,147 억,,864438,N,N,1128,N,00,N
 20250512,150850,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14180,-540,5,-3.67,4812269695,336998,13.39,14250,14670,14070,19130,10310,14720,14279.75,2.94,0,27874,17500,16110,14980,13590,12460,16805,14285,148,4410,500,10590,10,1,29415558,4171,23.09,1.02,12,1.15,614.00,13937.00,19970,20240626,-28.99,11030,20241209,28.56,16370,-13.38,20250509,11390,24.50,20250102,19970,-28.99,20240626,11030,28.56,20241209,0.94,N,200130,500,147 억,,864438,N,N,36147,N,00,N
 20250512,140848,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14200,-520,5,-3.53,2921638890,205267,8.16,14250,14420,14070,19130,10310,14720,14233.23,2.94,0,41434,17500,16110,14980,13590,12460,16805,14285,148,4410,500,10590,10,1,29415558,4177,23.13,1.02,12,0.70,614.00,13937.00,19970,20240626,-28.89,11030,20241209,28.74,16370,-13.26,20250509,11390,24.67,20250102,19970,-28.89,20240626,11030,28.74,20241209,0.94,N,200130,500,147 억,,864438,N,N,36147,N,00,N
diff --git a/200230/price/prices-20250501.csv b/200230/price/prices-20250501.csv
index eb498126fbc6..a3844c889154 100644
--- a/200230/price/prices-20250501.csv
+++ b/200230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3885,165,2,4.44,92384847,24346,131.10,3615,3895,3615,4835,2605,3720,3794.66,0.00,0,4367,3826,3772,3716,3662,3606,3745,3635,120,1115,1000,2450,5,1,12025023,467,-1.77,0.56,12,0.20,-2189.00,6893.00,9300,20240605,-58.23,2855,20250407,36.08,5880,-33.93,20250102,2855,36.08,20250407,6480,-40.05,20241230,520,647.12,20241125,0.98,Y,200230,1000,120 억,,0,N,N,1101,N,00,N
+20250513,150855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3875,155,2,4.17,90240327,23794,128.12,3615,3895,3615,4835,2605,3720,3792.57,0.00,0,4235,3826,3772,3716,3662,3606,3745,3635,120,1115,1000,2450,5,1,12025023,466,-1.77,0.56,12,0.20,-2189.00,6893.00,9300,20240605,-58.33,2855,20250407,35.73,5880,-34.10,20250102,2855,35.73,20250407,6480,-40.20,20241230,520,645.19,20241125,0.98,Y,200230,1000,120 억,,0,N,N,4727,N,00,N
+20250513,140855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3810,90,2,2.42,76834887,20331,109.48,3615,3895,3615,4835,2605,3720,3779.20,0.00,0,4485,3826,3772,3716,3662,3606,3745,3635,120,1115,1000,2450,5,1,12025023,458,-1.74,0.55,12,0.17,-2189.00,6893.00,9300,20240605,-59.03,2855,20250407,33.45,5880,-35.20,20250102,2855,33.45,20250407,6480,-41.20,20241230,520,632.69,20241125,0.98,Y,200230,1000,120 억,,0,N,N,4727,N,00,N
+20250513,130857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3780,60,2,1.61,70293275,18601,100.16,3615,3895,3615,4835,2605,3720,3779.01,0.00,0,3443,3826,3772,3716,3662,3606,3745,3635,120,1115,1000,2450,5,1,12025023,455,-1.73,0.55,12,0.15,-2189.00,6893.00,9300,20240605,-59.35,2855,20250407,32.40,5880,-35.71,20250102,2855,32.40,20250407,6480,-41.67,20241230,520,626.92,20241125,0.98,Y,200230,1000,120 억,,0,N,N,4727,N,00,N
+20250513,120900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3770,50,2,1.34,63371775,16769,90.30,3615,3895,3615,4835,2605,3720,3779.10,0.00,0,3383,3826,3772,3716,3662,3606,3745,3635,120,1115,1000,2450,5,1,12025023,453,-1.72,0.55,12,0.14,-2189.00,6893.00,9300,20240605,-59.46,2855,20250407,32.05,5880,-35.88,20250102,2855,32.05,20250407,6480,-41.82,20241230,520,625.00,20241125,0.98,Y,200230,1000,120 억,,0,N,N,4727,N,00,N
+20250513,110858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3770,50,2,1.34,59305920,15693,84.50,3615,3895,3615,4835,2605,3720,3779.13,0.00,0,3083,3826,3772,3716,3662,3606,3745,3635,120,1115,1000,2450,5,1,12025023,453,-1.72,0.55,12,0.13,-2189.00,6893.00,9300,20240605,-59.46,2855,20250407,32.05,5880,-35.88,20250102,2855,32.05,20250407,6480,-41.82,20241230,520,625.00,20241125,0.98,Y,200230,1000,120 억,,0,N,N,4727,N,00,N
+20250513,100859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3745,25,2,0.67,40876135,10770,57.99,3615,3895,3615,4835,2605,3720,3795.37,0.00,0,390,3826,3772,3716,3662,3606,3745,3635,120,1115,1000,2450,5,1,12025023,450,-1.71,0.54,12,0.09,-2189.00,6893.00,9300,20240605,-59.73,2855,20250407,31.17,5880,-36.31,20250102,2855,31.17,20250407,6480,-42.21,20241230,520,620.19,20241125,0.98,Y,200230,1000,120 억,,0,N,N,4727,N,00,N
+20250513,090903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3880,160,2,4.30,9844965,2578,13.88,3615,3895,3615,4835,2605,3720,3818.84,0.00,0,-1039,3826,3772,3716,3662,3606,3745,3635,120,1115,1000,2450,5,1,12025023,467,-1.77,0.56,12,0.02,-2189.00,6893.00,9300,20240605,-58.28,2855,20250407,35.90,5880,-34.01,20250102,2855,35.90,20250407,6480,-40.12,20241230,520,646.15,20241125,0.98,Y,200230,1000,120 억,,0,N,N,4727,N,00,N
 20250512,160840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3720,-50,5,-1.33,68781662,18571,73.79,3740,3770,3660,4900,2640,3770,3703.71,0.00,0,-3897,3996,3882,3826,3712,3656,3855,3685,120,1130,1000,2480,5,1,12025023,447,-1.70,0.54,12,0.15,-2189.00,6893.00,9300,20240605,-60.00,2855,20250407,30.30,5880,-36.73,20250102,2855,30.30,20250407,6480,-42.59,20241230,520,615.38,20241125,0.98,Y,200230,1000,120 억,,0,N,N,4727,N,00,N
 20250512,150850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3715,-55,5,-1.46,64520107,17425,69.24,3740,3770,3660,4900,2640,3770,3702.73,0.00,0,-3838,3996,3882,3826,3712,3656,3855,3685,120,1130,1000,2480,5,1,12025023,447,-1.70,0.54,12,0.14,-2189.00,6893.00,9300,20240605,-60.05,2855,20250407,30.12,5880,-36.82,20250102,2855,30.12,20250407,6480,-42.67,20241230,520,614.42,20241125,0.98,Y,200230,1000,120 억,,0,N,N,1648,N,00,N
 20250512,140849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3710,-60,5,-1.59,52548242,14202,56.43,3740,3770,3660,4900,2640,3770,3700.06,0.00,0,-1293,3996,3882,3826,3712,3656,3855,3685,120,1130,1000,2480,5,1,12025023,446,-1.69,0.54,12,0.12,-2189.00,6893.00,9300,20240605,-60.11,2855,20250407,29.95,5880,-36.90,20250102,2855,29.95,20250407,6480,-42.75,20241230,520,613.46,20241125,0.98,Y,200230,1000,120 억,,0,N,N,1648,N,00,N
diff --git a/200350/price/prices-20250501.csv b/200350/price/prices-20250501.csv
index 48e39a67057d..6fd831b10f95 100644
--- a/200350/price/prices-20250501.csv
+++ b/200350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160844,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18700,-330,5,-1.73,2800564990,150498,121.25,19030,19290,18170,24700,13330,19030,18608.65,3.28,0,-57131,19610,19320,18910,18620,18210,19465,18765,50,5670,500,11790,10,1,9996025,1869,-11.64,3.45,12,1.51,-1606.00,5417.00,28150,20241223,-33.57,9710,20240805,92.58,19290,-3.06,20250513,11100,68.47,20250203,28150,-33.57,20241223,9710,92.58,20240805,2.23,Y,200350,500,49 억,,328030,N,N,35,N,00,N
+20250513,150855,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18680,-350,5,-1.84,2677880600,143935,115.96,19030,19290,18170,24700,13330,19030,18604.79,3.28,0,-54361,19610,19320,18910,18620,18210,19465,18765,50,5670,500,11790,10,1,9996025,1867,-11.63,3.45,12,1.44,-1606.00,5417.00,28150,20241223,-33.64,9710,20240805,92.38,19290,-3.16,20250513,11100,68.29,20250203,28150,-33.64,20241223,9710,92.38,20240805,2.23,Y,200350,500,49 억,,328030,N,N,1748,N,00,N
+20250513,140856,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18500,-530,5,-2.79,2563008285,137748,110.98,19030,19290,18170,24700,13330,19030,18606.50,3.28,0,-52936,19610,19320,18910,18620,18210,19465,18765,50,5670,500,11790,10,1,9996025,1849,-11.52,3.42,12,1.38,-1606.00,5417.00,28150,20241223,-34.28,9710,20240805,90.53,19290,-4.10,20250513,11100,66.67,20250203,28150,-34.28,20241223,9710,90.53,20240805,2.23,Y,200350,500,49 억,,328030,N,N,1748,N,00,N
+20250513,130857,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18490,-540,5,-2.84,2391933070,128483,103.51,19030,19290,18170,24700,13330,19030,18616.73,3.28,0,-47263,19610,19320,18910,18620,18210,19465,18765,50,5670,500,11790,10,1,9996025,1848,-11.51,3.41,12,1.29,-1606.00,5417.00,28150,20241223,-34.32,9710,20240805,90.42,19290,-4.15,20250513,11100,66.58,20250203,28150,-34.32,20241223,9710,90.42,20240805,2.23,Y,200350,500,49 억,,328030,N,N,1748,N,00,N
+20250513,120901,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18530,-500,5,-2.63,2215787735,118953,95.83,19030,19290,18170,24700,13330,19030,18627.42,3.28,0,-41099,19610,19320,18910,18620,18210,19465,18765,50,5670,500,11790,10,1,9996025,1852,-11.54,3.42,12,1.19,-1606.00,5417.00,28150,20241223,-34.17,9710,20240805,90.83,19290,-3.94,20250513,11100,66.94,20250203,28150,-34.17,20241223,9710,90.83,20240805,2.23,Y,200350,500,49 억,,328030,N,N,1748,N,00,N
+20250513,110859,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18760,-270,5,-1.42,1839726155,98671,79.49,19030,19290,18170,24700,13330,19030,18645.05,3.28,0,-31995,19610,19320,18910,18620,18210,19465,18765,50,5670,500,11790,10,1,9996025,1875,-11.68,3.46,12,0.99,-1606.00,5417.00,28150,20241223,-33.36,9710,20240805,93.20,19290,-2.75,20250513,11100,69.01,20250203,28150,-33.36,20241223,9710,93.20,20240805,2.23,Y,200350,500,49 억,,328030,N,N,1748,N,00,N
+20250513,100859,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18750,-280,5,-1.47,1567750475,84146,67.79,19030,19290,18170,24700,13330,19030,18631.31,3.28,0,-30831,19610,19320,18910,18620,18210,19465,18765,50,5670,500,11790,10,1,9996025,1874,-11.67,3.46,12,0.84,-1606.00,5417.00,28150,20241223,-33.39,9710,20240805,93.10,19290,-2.80,20250513,11100,68.92,20250203,28150,-33.39,20241223,9710,93.10,20240805,2.23,Y,200350,500,49 억,,328030,N,N,1748,N,00,N
+20250513,090903,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18670,-360,5,-1.89,855466240,46119,37.16,19030,19200,18170,24700,13330,19030,18549.11,3.28,0,-17262,19610,19320,18910,18620,18210,19465,18765,50,5670,500,11790,10,1,9996025,1866,-11.63,3.45,12,0.46,-1606.00,5417.00,28150,20241223,-33.68,9710,20240805,92.28,19200,0.00,20250512,11100,68.20,20250203,28150,-33.68,20241223,9710,92.28,20240805,2.23,Y,200350,500,49 억,,328030,N,N,1748,N,00,N
 20250512,160841,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,19030,750,2,4.10,2338012130,124125,114.90,18520,19200,18500,23750,12800,18280,18835.75,3.19,0,6370,18786,18532,18276,18022,17766,18660,18150,50,5470,500,11330,10,1,9996025,1902,-11.85,3.51,12,1.24,-1606.00,5417.00,28150,20241223,-32.40,9710,20240805,95.98,19200,-0.89,20250512,11100,71.44,20250203,28150,-32.40,20241223,9710,95.98,20240805,2.29,Y,200350,500,49 억,,318496,N,N,1748,N,00,N
 20250512,150850,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,19010,730,2,3.99,2164495420,114997,106.45,18520,19200,18500,23750,12800,18280,18822.19,3.19,0,6943,18786,18532,18276,18022,17766,18660,18150,50,5470,500,11330,10,1,9996025,1900,-11.84,3.51,12,1.15,-1606.00,5417.00,28150,20241223,-32.47,9710,20240805,95.78,19200,-0.99,20250512,11100,71.26,20250203,28150,-32.47,20241223,9710,95.78,20240805,2.29,Y,200350,500,49 억,,318496,N,N,2153,N,00,N
 20250512,140849,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18950,670,2,3.67,1726793245,91984,85.15,18520,18960,18500,23750,12800,18280,18772.76,3.19,0,6470,18786,18532,18276,18022,17766,18660,18150,50,5470,500,11330,10,1,9996025,1894,-11.80,3.50,12,0.92,-1606.00,5417.00,28150,20241223,-32.68,9710,20240805,95.16,18960,-0.05,20250512,11100,70.72,20250203,28150,-32.68,20241223,9710,95.16,20240805,2.29,Y,200350,500,49 억,,318496,N,N,2153,N,00,N
diff --git a/200470/price/prices-20250501.csv b/200470/price/prices-20250501.csv
index 50e63dbfa495..da7bf8e72c98 100644
--- a/200470/price/prices-20250501.csv
+++ b/200470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2255,-35,5,-1.53,297563440,130297,63.81,2315,2360,2225,2975,1605,2290,2283.73,0.80,0,18277,2466,2377,2266,2177,2066,2422,2222,212,685,500,1410,5,1,42362093,955,-1.88,1.73,12,0.31,-1197.00,1304.00,7250,20240604,-68.90,1710,20241210,31.87,3470,-35.01,20250109,1988,13.43,20250407,7250,-68.90,20240604,1710,31.87,20241210,1.66,Y,200470,500,211 억,,339840,N,N,10408,N,00,N
+20250513,150855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,-40,5,-1.75,278127735,121665,59.58,2315,2360,2225,2975,1605,2290,2286.01,0.80,0,12423,2466,2377,2266,2177,2066,2422,2222,212,685,500,1410,5,1,42362093,953,-1.88,1.73,12,0.29,-1197.00,1304.00,7250,20240604,-68.97,1710,20241210,31.58,3470,-35.16,20250109,1988,13.18,20250407,7250,-68.97,20240604,1710,31.58,20241210,1.66,Y,200470,500,211 억,,339840,N,N,12730,N,00,N
+20250513,140856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,-45,5,-1.97,270939185,118470,58.02,2315,2360,2225,2975,1605,2290,2286.99,0.80,0,14735,2466,2377,2266,2177,2066,2422,2222,212,685,500,1410,5,1,42362093,951,-1.88,1.72,12,0.28,-1197.00,1304.00,7250,20240604,-69.03,1710,20241210,31.29,3470,-35.30,20250109,1988,12.93,20250407,7250,-69.03,20240604,1710,31.29,20241210,1.66,Y,200470,500,211 억,,339840,N,N,12730,N,00,N
+20250513,130857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,-45,5,-1.97,255067775,111368,54.54,2315,2360,2245,2975,1605,2290,2290.31,0.80,0,14564,2466,2377,2266,2177,2066,2422,2222,212,685,500,1410,5,1,42362093,951,-1.88,1.72,12,0.26,-1197.00,1304.00,7250,20240604,-69.03,1710,20241210,31.29,3470,-35.30,20250109,1988,12.93,20250407,7250,-69.03,20240604,1710,31.29,20241210,1.66,Y,200470,500,211 억,,339840,N,N,12730,N,00,N
+20250513,120901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2270,-20,5,-0.87,243925335,106429,52.12,2315,2360,2250,2975,1605,2290,2291.91,0.80,0,18996,2466,2377,2266,2177,2066,2422,2222,212,685,500,1410,5,1,42362093,962,-1.90,1.74,12,0.25,-1197.00,1304.00,7250,20240604,-68.69,1710,20241210,32.75,3470,-34.58,20250109,1988,14.19,20250407,7250,-68.69,20240604,1710,32.75,20241210,1.66,Y,200470,500,211 억,,339840,N,N,12730,N,00,N
+20250513,110859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,-10,5,-0.44,209426855,91190,44.66,2315,2360,2260,2975,1605,2290,2296.60,0.80,0,24919,2466,2377,2266,2177,2066,2422,2222,212,685,500,1410,5,1,42362093,966,-1.90,1.75,12,0.22,-1197.00,1304.00,7250,20240604,-68.55,1710,20241210,33.33,3470,-34.29,20250109,1988,14.69,20250407,7250,-68.55,20240604,1710,33.33,20241210,1.66,Y,200470,500,211 억,,339840,N,N,12730,N,00,N
+20250513,100900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,-5,5,-0.22,107256630,46292,22.67,2315,2360,2280,2975,1605,2290,2316.96,0.80,0,9842,2466,2377,2266,2177,2066,2422,2222,212,685,500,1410,5,1,42362093,968,-1.91,1.75,12,0.11,-1197.00,1304.00,7250,20240604,-68.48,1710,20241210,33.63,3470,-34.15,20250109,1988,14.94,20250407,7250,-68.48,20240604,1710,33.63,20241210,1.66,Y,200470,500,211 억,,339840,N,N,12730,N,00,N
+20250513,090903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,50,2,2.18,56093880,24073,11.79,2315,2360,2295,2975,1605,2290,2330.16,0.80,0,6104,2466,2377,2266,2177,2066,2422,2222,212,685,500,1410,5,1,42362093,991,-1.95,1.79,12,0.06,-1197.00,1304.00,7250,20240604,-67.72,1710,20241210,36.84,3470,-32.56,20250109,1988,17.71,20250407,7250,-67.72,20240604,1710,36.84,20241210,1.66,Y,200470,500,211 억,,339840,N,N,12730,N,00,N
 20250512,160841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,120,2,5.53,460049115,203185,379.46,2155,2355,2155,2820,1520,2170,2264.17,0.56,0,72718,2263,2216,2183,2136,2103,2200,2120,212,650,500,1340,5,1,42362093,970,-1.91,1.76,12,0.48,-1197.00,1304.00,7250,20240604,-68.41,1710,20241210,33.92,3470,-34.01,20250109,1988,15.19,20250407,7250,-68.41,20240604,1710,33.92,20241210,1.66,Y,200470,500,211 억,,235841,N,N,12730,N,00,N
 20250512,150850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,115,2,5.30,439230830,194083,362.46,2155,2355,2155,2820,1520,2170,2263.11,0.56,0,70751,2263,2216,2183,2136,2103,2200,2120,212,650,500,1340,5,1,42362093,968,-1.91,1.75,12,0.46,-1197.00,1304.00,7250,20240604,-68.48,1710,20241210,33.63,3470,-34.15,20250109,1988,14.94,20250407,7250,-68.48,20240604,1710,33.63,20241210,1.66,Y,200470,500,211 억,,235841,N,N,5846,N,00,N
 20250512,140849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2275,105,2,4.84,400441520,177055,330.66,2155,2355,2155,2820,1520,2170,2261.68,0.56,0,60059,2263,2216,2183,2136,2103,2200,2120,212,650,500,1340,5,1,42362093,964,-1.90,1.74,12,0.42,-1197.00,1304.00,7250,20240604,-68.62,1710,20241210,33.04,3470,-34.44,20250109,1988,14.44,20250407,7250,-68.62,20240604,1710,33.04,20241210,1.66,Y,200470,500,211 억,,235841,N,N,5846,N,00,N
diff --git a/200580/price/prices-20250501.csv b/200580/price/prices-20250501.csv
index e28a70d16c89..3643104786cc 100644
--- a/200580/price/prices-20250501.csv
+++ b/200580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160844,57,100.00,KONEX,,,N,N,N,N, ,N,7530,-10,5,-0.13,3465980,460,0.00,7540,7550,7310,8670,6410,7540,7534.74,1.31,0,0,7540,7540,7540,7540,7540,7540,7540,19,1130,500,4970,10,1,3726079,281,11.48,0.83,12,0.01,656.00,9064.00,11990,20240508,-37.20,7000,20250416,7.57,8790,-14.33,20250221,7000,7.57,20250416,11490,-34.46,20240514,7000,7.57,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N
+20250513,150855,57,100.00,KONEX,,,N,N,N,N, ,N,7530,-10,5,-0.13,3465980,460,0.00,7540,7550,7310,8670,6410,7540,7534.74,1.31,0,0,7540,7540,7540,7540,7540,7540,7540,19,1130,500,4970,10,1,3726079,281,11.48,0.83,12,0.01,656.00,9064.00,11990,20240508,-37.20,7000,20250416,7.57,8790,-14.33,20250221,7000,7.57,20250416,11490,-34.46,20240514,7000,7.57,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N
+20250513,140856,57,100.00,KONEX,,,N,N,N,N, ,N,7530,-10,5,-0.13,3465980,460,0.00,7540,7550,7310,8670,6410,7540,7534.74,1.31,0,0,7540,7540,7540,7540,7540,7540,7540,19,1130,500,4970,10,1,3726079,281,11.48,0.83,12,0.01,656.00,9064.00,11990,20240508,-37.20,7000,20250416,7.57,8790,-14.33,20250221,7000,7.57,20250416,11490,-34.46,20240514,7000,7.57,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N
+20250513,130858,57,100.00,KONEX,,,N,N,N,N, ,N,7530,-10,5,-0.13,3465980,460,0.00,7540,7550,7310,8670,6410,7540,7534.74,1.31,0,0,7540,7540,7540,7540,7540,7540,7540,19,1130,500,4970,10,1,3726079,281,11.48,0.83,12,0.01,656.00,9064.00,11990,20240508,-37.20,7000,20250416,7.57,8790,-14.33,20250221,7000,7.57,20250416,11490,-34.46,20240514,7000,7.57,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N
+20250513,120901,57,100.00,KONEX,,,N,N,N,N, ,N,7530,-10,5,-0.13,3465980,460,0.00,7540,7550,7310,8670,6410,7540,7534.74,1.31,0,0,7540,7540,7540,7540,7540,7540,7540,19,1130,500,4970,10,1,3726079,281,11.48,0.83,12,0.01,656.00,9064.00,11990,20240508,-37.20,7000,20250416,7.57,8790,-14.33,20250221,7000,7.57,20250416,11490,-34.46,20240514,7000,7.57,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N
+20250513,110859,57,100.00,KONEX,,,N,N,N,N, ,N,7550,10,2,0.13,3370730,447,0.00,7540,7550,7540,8670,6410,7540,7540.78,1.31,0,0,7540,7540,7540,7540,7540,7540,7540,19,1130,500,4970,10,1,3726079,281,11.51,0.83,12,0.01,656.00,9064.00,11990,20240508,-37.03,7000,20250416,7.86,8790,-14.11,20250221,7000,7.86,20250416,11490,-34.29,20240514,7000,7.86,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N
+20250513,100900,57,100.00,KONEX,,,N,N,N,N, ,N,7550,10,2,0.13,3370730,447,0.00,7540,7550,7540,8670,6410,7540,7540.78,1.31,0,0,7540,7540,7540,7540,7540,7540,7540,19,1130,500,4970,10,1,3726079,281,11.51,0.83,12,0.01,656.00,9064.00,11990,20240508,-37.03,7000,20250416,7.86,8790,-14.11,20250221,7000,7.86,20250416,11490,-34.29,20240514,7000,7.86,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N
+20250513,090904,57,100.00,KONEX,,,N,N,N,N, ,N,7540,0,3,0.00,0,0,0.00,0,0,0,8670,6410,7540,0.00,1.31,0,0,7540,7540,7540,7540,7540,7540,7540,19,1130,500,4970,10,1,3726079,281,11.49,0.83,12,0.00,656.00,9064.00,11990,20240508,-37.11,7000,20250416,7.71,8790,-14.22,20250221,7000,7.71,20250416,11490,-34.38,20240514,7000,7.71,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N
 20250512,160841,57,100.00,KONEX,,,N,N,N,N, ,N,7540,0,3,0.00,0,0,0.00,0,0,0,8670,6410,7540,0.00,1.31,0,0,7540,7540,7540,7540,7540,7540,7540,19,1130,500,4970,10,1,3726079,281,11.49,0.83,12,0.00,656.00,9064.00,11990,20240508,-37.11,7000,20250416,7.71,8790,-14.22,20250221,7000,7.71,20250416,11490,-34.38,20240514,7000,7.71,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N
 20250512,150851,57,100.00,KONEX,,,N,N,N,N, ,N,7540,0,3,0.00,0,0,0.00,0,0,0,8670,6410,7540,0.00,1.31,0,0,7540,7540,7540,7540,7540,7540,7540,19,1130,500,4970,10,1,3726079,281,11.49,0.83,12,0.00,656.00,9064.00,11990,20240508,-37.11,7000,20250416,7.71,8790,-14.22,20250221,7000,7.71,20250416,11490,-34.38,20240514,7000,7.71,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N
 20250512,140849,57,100.00,KONEX,,,N,N,N,N, ,N,7540,0,3,0.00,0,0,0.00,0,0,0,8670,6410,7540,0.00,1.31,0,0,7540,7540,7540,7540,7540,7540,7540,19,1130,500,4970,10,1,3726079,281,11.49,0.83,12,0.00,656.00,9064.00,11990,20240508,-37.11,7000,20250416,7.71,8790,-14.22,20250221,7000,7.71,20250416,11490,-34.38,20240514,7000,7.71,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N
diff --git a/200670/price/prices-20250501.csv b/200670/price/prices-20250501.csv
index 0bfbd940c00c..8a99efa1bccc 100644
--- a/200670/price/prices-20250501.csv
+++ b/200670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160844,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,42100,200,2,0.48,2669111800,63074,40.78,41750,43200,41750,54400,29350,41900,42317.16,7.17,0,2588,45866,43882,42666,40682,39466,43275,40075,56,12500,500,31000,50,1,11229930,4728,12.04,1.83,12,0.56,3496.00,23031.00,46450,20241224,-9.36,25400,20241115,65.75,45050,-6.55,20250102,32850,28.16,20250203,46450,-9.36,20241224,25400,65.75,20241115,2.09,Y,200670,500,56 억,,804817,N,N,6934,N,00,N
+20250513,150856,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,42000,100,2,0.24,2618648750,61875,40.01,41750,43200,41750,54400,29350,41900,42321.60,7.17,0,2773,45866,43882,42666,40682,39466,43275,40075,56,12500,500,31000,50,1,11229930,4717,12.01,1.82,12,0.55,3496.00,23031.00,46450,20241224,-9.58,25400,20241115,65.35,45050,-6.77,20250102,32850,27.85,20250203,46450,-9.58,20241224,25400,65.35,20241115,2.09,Y,200670,500,56 억,,804817,N,N,10242,N,00,N
+20250513,140856,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,42150,250,2,0.60,2162949500,51023,32.99,41750,43200,41750,54400,29350,41900,42391.66,7.17,0,661,45866,43882,42666,40682,39466,43275,40075,56,12500,500,31000,50,1,11229930,4733,12.06,1.83,12,0.45,3496.00,23031.00,46450,20241224,-9.26,25400,20241115,65.94,45050,-6.44,20250102,32850,28.31,20250203,46450,-9.26,20241224,25400,65.94,20241115,2.09,Y,200670,500,56 억,,804817,N,N,10242,N,00,N
+20250513,130858,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,42175,275,2,0.66,1617944125,38036,24.59,41750,43200,41750,54400,29350,41900,42537.18,7.17,0,190,45866,43882,42666,40682,39466,43275,40075,56,12500,500,31000,50,1,11229930,4736,12.06,1.83,12,0.34,3496.00,23031.00,46450,20241224,-9.20,25400,20241115,66.04,45050,-6.38,20250102,32850,28.39,20250203,46450,-9.20,20241224,25400,66.04,20241115,2.09,Y,200670,500,56 억,,804817,N,N,10242,N,00,N
+20250513,120902,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,42500,600,2,1.43,1514278150,35588,23.01,41750,43200,41750,54400,29350,41900,42550.25,7.17,0,1632,45866,43882,42666,40682,39466,43275,40075,56,12500,500,31000,50,1,11229930,4773,12.16,1.85,12,0.32,3496.00,23031.00,46450,20241224,-8.50,25400,20241115,67.32,45050,-5.66,20250102,32850,29.38,20250203,46450,-8.50,20241224,25400,67.32,20241115,2.09,Y,200670,500,56 억,,804817,N,N,10242,N,00,N
+20250513,110859,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,43100,1200,2,2.86,1324254300,31112,20.12,41750,43200,41750,54400,29350,41900,42564.10,7.17,0,2351,45866,43882,42666,40682,39466,43275,40075,56,12500,500,31000,50,1,11229930,4840,12.33,1.87,12,0.28,3496.00,23031.00,46450,20241224,-7.21,25400,20241115,69.69,45050,-4.33,20250102,32850,31.20,20250203,46450,-7.21,20241224,25400,69.69,20241115,2.09,Y,200670,500,56 억,,804817,N,N,10242,N,00,N
+20250513,100900,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,42900,1000,2,2.39,834098650,19695,12.73,41750,43050,41750,54400,29350,41900,42350.78,7.17,0,2054,45866,43882,42666,40682,39466,43275,40075,56,12500,500,31000,50,1,11229930,4818,12.27,1.86,12,0.18,3496.00,23031.00,46450,20241224,-7.64,25400,20241115,68.90,45050,-4.77,20250102,32850,30.59,20250203,46450,-7.64,20241224,25400,68.90,20241115,2.09,Y,200670,500,56 억,,804817,N,N,10242,N,00,N
+20250513,090904,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,42100,200,2,0.48,158270325,3777,2.44,41750,42300,41750,54400,29350,41900,41903.71,7.17,0,924,45866,43882,42666,40682,39466,43275,40075,56,12500,500,31000,50,1,11229930,4728,12.04,1.83,12,0.03,3496.00,23031.00,46450,20241224,-9.36,25400,20241115,65.75,45050,-6.55,20250102,32850,28.16,20250203,46450,-9.36,20241224,25400,65.75,20241115,2.09,Y,200670,500,56 억,,804817,N,N,10242,N,00,N
 20250512,160842,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,41900,-2400,5,-5.42,6579146975,154653,98.37,44650,44650,41450,57500,31050,44300,42541.60,7.38,0,-29833,46066,45182,44116,43232,42166,44650,42700,56,13200,500,32780,50,1,11229930,4705,11.99,1.82,12,1.38,3496.00,23031.00,46450,20241224,-9.80,25400,20241115,64.96,45050,-6.99,20250102,32850,27.55,20250203,46450,-9.80,20241224,25400,64.96,20241115,2.09,Y,200670,500,56 억,,828664,N,N,10242,N,00,N
 20250512,150851,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,42100,-2200,5,-4.97,6401921575,150432,95.69,44650,44650,41450,57500,31050,44300,42556.91,7.38,0,-28284,46066,45182,44116,43232,42166,44650,42700,56,13200,500,32780,50,1,11229930,4728,12.04,1.83,12,1.34,3496.00,23031.00,46450,20241224,-9.36,25400,20241115,65.75,45050,-6.55,20250102,32850,28.16,20250203,46450,-9.36,20241224,25400,65.75,20241115,2.09,Y,200670,500,56 억,,828664,N,N,11843,N,00,N
 20250512,140850,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,42150,-2150,5,-4.85,5738136475,134638,85.64,44650,44650,41450,57500,31050,44300,42619.00,7.38,0,-19604,46066,45182,44116,43232,42166,44650,42700,56,13200,500,32780,50,1,11229930,4733,12.06,1.83,12,1.20,3496.00,23031.00,46450,20241224,-9.26,25400,20241115,65.94,45050,-6.44,20250102,32850,28.31,20250203,46450,-9.26,20241224,25400,65.94,20241115,2.09,Y,200670,500,56 억,,828664,N,N,11843,N,00,N
diff --git a/200710/price/prices-20250501.csv b/200710/price/prices-20250501.csv
index 8a351a009c6b..181b8b4cac01 100644
--- a/200710/price/prices-20250501.csv
+++ b/200710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160845,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16050,-180,5,-1.11,929123580,57024,61.42,16790,16800,16010,21050,11370,16230,16293.55,1.44,0,-7320,16770,16500,15960,15690,15150,16635,15825,70,4820,500,11360,10,1,13440822,2157,-15.13,1.55,12,0.42,-1061.00,10357.00,43250,20240429,-62.89,12060,20241209,33.08,23000,-30.22,20250214,12630,27.08,20250409,37250,-56.91,20240516,12060,33.08,20241209,5.02,Y,200710,500,70 억,,193795,N,N,7429,N,00,N
+20250513,150856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16050,-180,5,-1.11,893333440,54792,59.02,16790,16800,16030,21050,11370,16230,16304.09,1.44,0,-6508,16770,16500,15960,15690,15150,16635,15825,70,4820,500,11360,10,1,13440822,2157,-15.13,1.55,12,0.41,-1061.00,10357.00,43250,20240429,-62.89,12060,20241209,33.08,23000,-30.22,20250214,12630,27.08,20250409,37250,-56.91,20240516,12060,33.08,20241209,5.02,Y,200710,500,70 억,,193795,N,N,9233,N,00,N
+20250513,140857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16090,-140,5,-0.86,807504200,49446,53.26,16790,16800,16070,21050,11370,16230,16331.03,1.44,0,-6120,16770,16500,15960,15690,15150,16635,15825,70,4820,500,11360,10,1,13440822,2163,-15.16,1.55,12,0.37,-1061.00,10357.00,43250,20240429,-62.80,12060,20241209,33.42,23000,-30.04,20250214,12630,27.40,20250409,37250,-56.81,20240516,12060,33.42,20241209,5.02,Y,200710,500,70 억,,193795,N,N,9233,N,00,N
+20250513,130858,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16130,-100,5,-0.62,750865930,45928,49.47,16790,16800,16070,21050,11370,16230,16348.76,1.44,0,-4694,16770,16500,15960,15690,15150,16635,15825,70,4820,500,11360,10,1,13440822,2168,-15.20,1.56,12,0.34,-1061.00,10357.00,43250,20240429,-62.71,12060,20241209,33.75,23000,-29.87,20250214,12630,27.71,20250409,37250,-56.70,20240516,12060,33.75,20241209,5.02,Y,200710,500,70 억,,193795,N,N,9233,N,00,N
+20250513,120902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16200,-30,5,-0.18,699851800,42769,46.07,16790,16800,16170,21050,11370,16230,16363.53,1.44,0,-4039,16770,16500,15960,15690,15150,16635,15825,70,4820,500,11360,10,1,13440822,2177,-15.27,1.56,12,0.32,-1061.00,10357.00,43250,20240429,-62.54,12060,20241209,34.33,23000,-29.57,20250214,12630,28.27,20250409,37250,-56.51,20240516,12060,34.33,20241209,5.02,Y,200710,500,70 억,,193795,N,N,9233,N,00,N
+20250513,110900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16290,60,2,0.37,604718280,36902,39.75,16790,16800,16180,21050,11370,16230,16387.14,1.44,0,-5299,16770,16500,15960,15690,15150,16635,15825,70,4820,500,11360,10,1,13440822,2190,-15.35,1.57,12,0.27,-1061.00,10357.00,43250,20240429,-62.34,12060,20241209,35.07,23000,-29.17,20250214,12630,28.98,20250409,37250,-56.27,20240516,12060,35.07,20241209,5.02,Y,200710,500,70 억,,193795,N,N,9233,N,00,N
+20250513,100900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16250,20,2,0.12,482408770,29397,31.66,16790,16800,16180,21050,11370,16230,16410.14,1.44,0,-7035,16770,16500,15960,15690,15150,16635,15825,70,4820,500,11360,10,1,13440822,2184,-15.32,1.57,12,0.22,-1061.00,10357.00,43250,20240429,-62.43,12060,20241209,34.74,23000,-29.35,20250214,12630,28.66,20250409,37250,-56.38,20240516,12060,34.74,20241209,5.02,Y,200710,500,70 억,,193795,N,N,9233,N,00,N
+20250513,090904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16520,290,2,1.79,145199570,8729,9.40,16790,16800,16470,21050,11370,16230,16634.16,1.44,0,-3687,16770,16500,15960,15690,15150,16635,15825,70,4820,500,11360,10,1,13440822,2220,-15.57,1.60,12,0.06,-1061.00,10357.00,43250,20240429,-61.80,12060,20241209,36.98,23000,-28.17,20250214,12630,30.80,20250409,37250,-55.65,20240516,12060,36.98,20241209,5.02,Y,200710,500,70 억,,193795,N,N,9233,N,00,N
 20250512,160842,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16230,1040,2,6.85,1474754390,92844,204.27,15420,16230,15420,19740,10640,15190,15884.19,1.24,0,34533,16283,15736,15173,14626,14063,15455,14345,70,4550,500,10630,10,1,13440822,2181,-15.30,1.57,12,0.69,-1061.00,10357.00,43250,20240429,-62.47,12060,20241209,34.58,23000,-29.43,20250214,12630,28.50,20250409,37250,-56.43,20240516,12060,34.58,20241209,5.09,Y,200710,500,70 억,,166028,N,N,9233,N,00,N
 20250512,150851,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16160,970,2,6.39,1383295265,87198,191.85,15420,16180,15420,19740,10640,15190,15863.84,1.24,0,32886,16283,15736,15173,14626,14063,15455,14345,70,4550,500,10630,10,1,13440822,2172,-15.23,1.56,12,0.65,-1061.00,10357.00,43250,20240429,-62.64,12060,20241209,34.00,23000,-29.74,20250214,12630,27.95,20250409,37250,-56.62,20240516,12060,34.00,20241209,5.09,Y,200710,500,70 억,,166028,N,N,9447,N,00,N
 20250512,140850,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16080,890,2,5.86,1163171465,73524,161.77,15420,16170,15420,19740,10640,15190,15820.30,1.24,0,29081,16283,15736,15173,14626,14063,15455,14345,70,4550,500,10630,10,1,13440822,2161,-15.16,1.55,12,0.55,-1061.00,10357.00,43250,20240429,-62.82,12060,20241209,33.33,23000,-30.09,20250214,12630,27.32,20250409,37250,-56.83,20240516,12060,33.33,20241209,5.09,Y,200710,500,70 억,,166028,N,N,9447,N,00,N
diff --git a/200780/price/prices-20250501.csv b/200780/price/prices-20250501.csv
index 173b9f23ef70..6bf184161268 100644
--- a/200780/price/prices-20250501.csv
+++ b/200780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,20,2,0.41,12910310,2646,32.69,4865,4900,4855,6340,3420,4880,4879.18,0.61,0,1467,4950,4915,4865,4830,4780,4932,4847,19,1460,200,3510,5,1,9736240,477,-10.77,0.61,12,0.03,-455.00,8037.00,5674,20240429,-13.64,3554,20241209,37.87,5620,-12.81,20250120,4260,15.02,20250321,6200,-20.97,20240513,3890,25.96,20241209,0.00,Y,200780,200,19 억,,59244,N,N,0,N,00,N
+20250513,150856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4885,5,2,0.10,12758410,2615,32.31,4865,4885,4855,6340,3420,4880,4878.93,0.61,0,1468,4950,4915,4865,4830,4780,4932,4847,19,1460,200,3510,5,1,9736240,476,-10.74,0.61,12,0.03,-455.00,8037.00,5674,20240429,-13.91,3554,20241209,37.45,5620,-13.08,20250120,4260,14.67,20250321,6200,-21.21,20240513,3890,25.58,20241209,0.00,Y,200780,200,19 억,,59244,N,N,0,N,00,N
+20250513,140857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,0,3,0.00,10284370,2108,26.05,4865,4885,4855,6340,3420,4880,4878.73,0.61,0,1450,4950,4915,4865,4830,4780,4932,4847,19,1460,200,3510,5,1,9736240,475,-10.73,0.61,12,0.02,-455.00,8037.00,5674,20240429,-13.99,3554,20241209,37.31,5620,-13.17,20250120,4260,14.55,20250321,6200,-21.29,20240513,3890,25.45,20241209,0.00,Y,200780,200,19 억,,59244,N,N,0,N,00,N
+20250513,130858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,0,3,0.00,10103810,2071,25.59,4865,4885,4855,6340,3420,4880,4878.71,0.61,0,1448,4950,4915,4865,4830,4780,4932,4847,19,1460,200,3510,5,1,9736240,475,-10.73,0.61,12,0.02,-455.00,8037.00,5674,20240429,-13.99,3554,20241209,37.31,5620,-13.17,20250120,4260,14.55,20250321,6200,-21.29,20240513,3890,25.45,20241209,0.00,Y,200780,200,19 억,,59244,N,N,0,N,00,N
+20250513,120902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,0,3,0.00,9391885,1925,23.79,4865,4885,4855,6340,3420,4880,4878.90,0.61,0,1446,4950,4915,4865,4830,4780,4932,4847,19,1460,200,3510,5,1,9736240,475,-10.73,0.61,12,0.02,-455.00,8037.00,5674,20240429,-13.99,3554,20241209,37.31,5620,-13.17,20250120,4260,14.55,20250321,6200,-21.29,20240513,3890,25.45,20241209,0.00,Y,200780,200,19 억,,59244,N,N,0,N,00,N
+20250513,110900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,0,3,0.00,9343110,1915,23.66,4865,4885,4855,6340,3420,4880,4878.91,0.61,0,1449,4950,4915,4865,4830,4780,4932,4847,19,1460,200,3510,5,1,9736240,475,-10.73,0.61,12,0.02,-455.00,8037.00,5674,20240429,-13.99,3554,20241209,37.31,5620,-13.17,20250120,4260,14.55,20250321,6200,-21.29,20240513,3890,25.45,20241209,0.00,Y,200780,200,19 억,,59244,N,N,0,N,00,N
+20250513,100901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,0,3,0.00,9265130,1899,23.46,4865,4885,4855,6340,3420,4880,4878.95,0.61,0,1451,4950,4915,4865,4830,4780,4932,4847,19,1460,200,3510,5,1,9736240,475,-10.73,0.61,12,0.02,-455.00,8037.00,5674,20240429,-13.99,3554,20241209,37.31,5620,-13.17,20250120,4260,14.55,20250321,6200,-21.29,20240513,3890,25.45,20241209,0.00,Y,200780,200,19 억,,59244,N,N,0,N,00,N
+20250513,090904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,0,3,0.00,214025,44,0.54,4865,4880,4855,6340,3420,4880,4864.20,0.61,0,-5,4950,4915,4865,4830,4780,4932,4847,19,1460,200,3510,5,1,9736240,475,-10.73,0.61,12,0.00,-455.00,8037.00,5674,20240429,-13.99,3554,20241209,37.31,5620,-13.17,20250120,4260,14.55,20250321,6200,-21.29,20240513,3890,25.45,20241209,0.00,Y,200780,200,19 억,,59244,N,N,0,N,00,N
 20250512,160842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,-20,5,-0.41,39197880,8087,150.20,4835,4900,4815,6370,3430,4900,4847.02,0.61,0,1719,4963,4931,4898,4866,4833,4915,4850,19,1470,200,3520,5,1,9736240,475,-10.73,0.61,12,0.08,-455.00,8037.00,5711,20240426,-14.55,3554,20241209,37.31,5620,-13.17,20250120,4260,14.55,20250321,6200,-21.29,20240513,3890,25.45,20241209,0.00,Y,200780,200,19 억,,59452,N,N,0,N,00,N
 20250512,150851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,-20,5,-0.41,38758840,7997,148.53,4835,4900,4815,6370,3430,4900,4846.67,0.61,0,1723,4963,4931,4898,4866,4833,4915,4850,19,1470,200,3520,5,1,9736240,475,-10.73,0.61,12,0.08,-455.00,8037.00,5711,20240426,-14.55,3554,20241209,37.31,5620,-13.17,20250120,4260,14.55,20250321,6200,-21.29,20240513,3890,25.45,20241209,0.00,Y,200780,200,19 억,,59452,N,N,0,N,00,N
 20250512,140850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,-20,5,-0.41,35765420,7380,137.07,4835,4900,4815,6370,3430,4900,4846.26,0.61,0,1724,4963,4931,4898,4866,4833,4915,4850,19,1470,200,3520,5,1,9736240,475,-10.73,0.61,12,0.08,-455.00,8037.00,5711,20240426,-14.55,3554,20241209,37.31,5620,-13.17,20250120,4260,14.55,20250321,6200,-21.29,20240513,3890,25.45,20241209,0.00,Y,200780,200,19 억,,59452,N,N,0,N,00,N
diff --git a/200880/price/prices-20250501.csv b/200880/price/prices-20250501.csv
index e75003edc8de..33978ea82885 100644
--- a/200880/price/prices-20250501.csv
+++ b/200880/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160845,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11980,-110,5,-0.91,677196670,56129,61.72,12220,12220,11980,15710,8470,12090,12065.01,7.59,0,2466,12270,12180,12000,11910,11730,12225,11955,135,3620,500,8940,10,1,27028437,3238,2.20,0.29,12,0.21,5450.00,40695.00,23200,20240627,-48.36,10290,20241209,16.42,14850,-19.33,20250325,10390,15.30,20250409,23200,-48.36,20240627,10290,16.42,20241209,2.52,Y,200880,500,135 억,,2052569,N,N,10726,N,00,N
+20250513,150856,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11990,-100,5,-0.83,626167240,51873,57.04,12220,12220,11990,15710,8470,12090,12071.16,7.59,0,1903,12270,12180,12000,11910,11730,12225,11955,135,3620,500,8940,10,1,27028437,3241,2.20,0.29,12,0.19,5450.00,40695.00,23200,20240627,-48.32,10290,20241209,16.52,14850,-19.26,20250325,10390,15.40,20250409,23200,-48.32,20240627,10290,16.52,20241209,2.52,Y,200880,500,135 억,,2052569,N,N,18134,N,00,N
+20250513,140857,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12030,-60,5,-0.50,533109470,44121,48.51,12220,12220,12010,15710,8470,12090,12082.90,7.59,0,2168,12270,12180,12000,11910,11730,12225,11955,135,3620,500,8940,10,1,27028437,3252,2.21,0.30,12,0.16,5450.00,40695.00,23200,20240627,-48.15,10290,20241209,16.91,14850,-18.99,20250325,10390,15.78,20250409,23200,-48.15,20240627,10290,16.91,20241209,2.52,Y,200880,500,135 억,,2052569,N,N,18134,N,00,N
+20250513,130859,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12030,-60,5,-0.50,451273370,37320,41.04,12220,12220,12030,15710,8470,12090,12092.00,7.59,0,2416,12270,12180,12000,11910,11730,12225,11955,135,3620,500,8940,10,1,27028437,3252,2.21,0.30,12,0.14,5450.00,40695.00,23200,20240627,-48.15,10290,20241209,16.91,14850,-18.99,20250325,10390,15.78,20250409,23200,-48.15,20240627,10290,16.91,20241209,2.52,Y,200880,500,135 억,,2052569,N,N,18134,N,00,N
+20250513,120902,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12110,20,2,0.17,345119820,28528,31.37,12220,12220,12040,15710,8470,12090,12097.58,7.59,0,2665,12270,12180,12000,11910,11730,12225,11955,135,3620,500,8940,10,1,27028437,3273,2.22,0.30,12,0.11,5450.00,40695.00,23200,20240627,-47.80,10290,20241209,17.69,14850,-18.45,20250325,10390,16.55,20250409,23200,-47.80,20240627,10290,17.69,20241209,2.52,Y,200880,500,135 억,,2052569,N,N,18134,N,00,N
+20250513,110900,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12130,40,2,0.33,302084800,24973,27.46,12220,12220,12040,15710,8470,12090,12096.46,7.59,0,2806,12270,12180,12000,11910,11730,12225,11955,135,3620,500,8940,10,1,27028437,3279,2.23,0.30,12,0.09,5450.00,40695.00,23200,20240627,-47.72,10290,20241209,17.88,14850,-18.32,20250325,10390,16.75,20250409,23200,-47.72,20240627,10290,17.88,20241209,2.52,Y,200880,500,135 억,,2052569,N,N,18134,N,00,N
+20250513,100901,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12080,-10,5,-0.08,206804250,17100,18.80,12220,12220,12050,15710,8470,12090,12093.82,7.59,0,-487,12270,12180,12000,11910,11730,12225,11955,135,3620,500,8940,10,1,27028437,3265,2.22,0.30,12,0.06,5450.00,40695.00,23200,20240627,-47.93,10290,20241209,17.40,14850,-18.65,20250325,10390,16.27,20250409,23200,-47.93,20240627,10290,17.40,20241209,2.52,Y,200880,500,135 억,,2052569,N,N,18134,N,00,N
+20250513,090905,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12170,80,2,0.66,40707200,3349,3.68,12220,12220,12100,15710,8470,12090,12155.03,7.59,0,-380,12270,12180,12000,11910,11730,12225,11955,135,3620,500,8940,10,1,27028437,3289,2.23,0.30,12,0.01,5450.00,40695.00,23200,20240627,-47.54,10290,20241209,18.27,14850,-18.05,20250325,10390,17.13,20250409,23200,-47.54,20240627,10290,18.27,20241209,2.52,Y,200880,500,135 억,,2052569,N,N,18134,N,00,N
 20250512,160842,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12090,330,2,2.81,1091302490,90944,145.59,11970,12090,11820,15280,8240,11760,11999.70,7.41,0,45624,12113,11936,11843,11666,11573,11890,11620,135,3520,500,8700,10,1,27028437,3268,2.22,0.30,12,0.34,5450.00,40695.00,23200,20240627,-47.89,10290,20241209,17.49,14850,-18.59,20250325,10390,16.36,20250409,23200,-47.89,20240627,10290,17.49,20241209,2.55,Y,200880,500,135 억,,2001805,N,N,18134,N,00,N
 20250512,150852,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12070,310,2,2.64,1060692750,88411,141.53,11970,12080,11820,15280,8240,11760,11997.29,7.41,0,43831,12113,11936,11843,11666,11573,11890,11620,135,3520,500,8700,10,1,27028437,3262,2.21,0.30,12,0.33,5450.00,40695.00,23200,20240627,-47.97,10290,20241209,17.30,14850,-18.72,20250325,10390,16.17,20250409,23200,-47.97,20240627,10290,17.30,20241209,2.55,Y,200880,500,135 억,,2001805,N,N,11251,N,00,N
 20250512,140850,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12060,300,2,2.55,947431900,79021,126.50,11970,12060,11820,15280,8240,11760,11989.62,7.41,0,40528,12113,11936,11843,11666,11573,11890,11620,135,3520,500,8700,10,1,27028437,3260,2.21,0.30,12,0.29,5450.00,40695.00,23200,20240627,-48.02,10290,20241209,17.20,14850,-18.79,20250325,10390,16.07,20250409,23200,-48.02,20240627,10290,17.20,20241209,2.55,Y,200880,500,135 억,,2001805,N,N,11251,N,00,N
diff --git a/201490/price/prices-20250501.csv b/201490/price/prices-20250501.csv
index e28f535bb494..afbc059ddc65 100644
--- a/201490/price/prices-20250501.csv
+++ b/201490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1834,11,2,0.60,130272397,71474,229.08,1801,1862,1801,2365,1277,1823,1822.65,1.08,0,4408,1851,1836,1815,1800,1779,1844,1808,156,542,500,1270,1,1,30390092,557,101.89,0.38,12,0.24,18.00,4828.00,2710,20240516,-32.32,1610,20241209,13.91,2000,-8.30,20250411,1610,13.91,20250410,2710,-32.32,20240516,1610,13.91,20241209,4.57,Y,201490,500,156 억,,327419,N,N,5235,N,00,N
+20250513,150857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1823,0,3,0.00,126101733,69198,221.79,1801,1862,1801,2365,1277,1823,1822.33,1.08,0,4927,1851,1836,1815,1800,1779,1844,1808,156,542,500,1270,1,1,30390092,554,101.28,0.38,12,0.23,18.00,4828.00,2710,20240516,-32.73,1610,20241209,13.23,2000,-8.85,20250411,1610,13.23,20250410,2710,-32.73,20240516,1610,13.23,20241209,4.57,Y,201490,500,156 억,,327419,N,N,3281,N,00,N
+20250513,140857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1837,14,2,0.77,114271575,62711,201.00,1801,1862,1801,2365,1277,1823,1822.19,1.08,0,7548,1851,1836,1815,1800,1779,1844,1808,156,542,500,1270,1,1,30390092,558,102.06,0.38,12,0.21,18.00,4828.00,2710,20240516,-32.21,1610,20241209,14.10,2000,-8.15,20250411,1610,14.10,20250410,2710,-32.21,20240516,1610,14.10,20241209,4.57,Y,201490,500,156 억,,327419,N,N,3281,N,00,N
+20250513,130859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1823,0,3,0.00,71272195,39307,125.98,1801,1836,1801,2365,1277,1823,1813.22,1.08,0,6736,1851,1836,1815,1800,1779,1844,1808,156,542,500,1270,1,1,30390092,554,101.28,0.38,12,0.13,18.00,4828.00,2710,20240516,-32.73,1610,20241209,13.23,2000,-8.85,20250411,1610,13.23,20250410,2710,-32.73,20240516,1610,13.23,20241209,4.57,Y,201490,500,156 억,,327419,N,N,3281,N,00,N
+20250513,120903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1825,2,2,0.11,65814331,36305,116.36,1801,1836,1801,2365,1277,1823,1812.82,1.08,0,6680,1851,1836,1815,1800,1779,1844,1808,156,542,500,1270,1,1,30390092,555,101.39,0.38,12,0.12,18.00,4828.00,2710,20240516,-32.66,1610,20241209,13.35,2000,-8.75,20250411,1610,13.35,20250410,2710,-32.66,20240516,1610,13.35,20241209,4.57,Y,201490,500,156 억,,327419,N,N,3281,N,00,N
+20250513,110900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1827,4,2,0.22,49452968,27300,87.50,1801,1836,1801,2365,1277,1823,1811.46,1.08,0,2662,1851,1836,1815,1800,1779,1844,1808,156,542,500,1270,1,1,30390092,555,101.50,0.38,12,0.09,18.00,4828.00,2710,20240516,-32.58,1610,20241209,13.48,2000,-8.65,20250411,1610,13.48,20250410,2710,-32.58,20240516,1610,13.48,20241209,4.57,Y,201490,500,156 억,,327419,N,N,3281,N,00,N
+20250513,100901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1818,-5,5,-0.27,36944942,20428,65.47,1801,1836,1801,2365,1277,1823,1808.54,1.08,0,2919,1851,1836,1815,1800,1779,1844,1808,156,542,500,1270,1,1,30390092,552,101.00,0.38,12,0.07,18.00,4828.00,2710,20240516,-32.92,1610,20241209,12.92,2000,-9.10,20250411,1610,12.92,20250410,2710,-32.92,20240516,1610,12.92,20241209,4.57,Y,201490,500,156 억,,327419,N,N,3281,N,00,N
+20250513,090905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1819,-4,5,-0.22,18945909,10505,33.67,1801,1823,1801,2365,1277,1823,1803.51,1.08,0,5715,1851,1836,1815,1800,1779,1844,1808,156,542,500,1270,1,1,30390092,553,101.06,0.38,12,0.03,18.00,4828.00,2710,20240516,-32.88,1610,20241209,12.98,2000,-9.05,20250411,1610,12.98,20250410,2710,-32.88,20240516,1610,12.98,20241209,4.57,Y,201490,500,156 억,,327419,N,N,3281,N,00,N
 20250512,160843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1823,3,2,0.16,56764651,31198,41.17,1820,1830,1794,2365,1274,1820,1819.48,1.08,0,8882,1865,1842,1821,1798,1777,1832,1788,156,545,500,1270,1,1,30390092,554,101.28,0.38,12,0.10,18.00,4828.00,2710,20240516,-32.73,1610,20241209,13.23,2000,-8.85,20250411,1610,13.23,20250410,2710,-32.73,20240516,1610,13.23,20241209,4.58,Y,201490,500,156 억,,327095,N,N,3281,N,00,N
 20250512,150852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1821,1,2,0.05,50940545,28002,36.95,1820,1830,1794,2365,1274,1820,1819.18,1.08,0,9310,1865,1842,1821,1798,1777,1832,1788,156,545,500,1270,1,1,30390092,553,101.17,0.38,12,0.09,18.00,4828.00,2710,20240516,-32.80,1610,20241209,13.11,2000,-8.95,20250411,1610,13.11,20250410,2710,-32.80,20240516,1610,13.11,20241209,4.58,Y,201490,500,156 억,,327095,N,N,8633,N,00,N
 20250512,140851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1820,0,3,0.00,46880225,25771,34.01,1820,1830,1794,2365,1274,1820,1819.11,1.08,0,9665,1865,1842,1821,1798,1777,1832,1788,156,545,500,1270,1,1,30390092,553,101.11,0.38,12,0.08,18.00,4828.00,2710,20240516,-32.84,1610,20241209,13.04,2000,-9.00,20250411,1610,13.04,20250410,2710,-32.84,20240516,1610,13.04,20241209,4.58,Y,201490,500,156 억,,327095,N,N,8633,N,00,N
diff --git a/202960/price/prices-20250501.csv b/202960/price/prices-20250501.csv
index bb249ae45022..450856c37338 100644
--- a/202960/price/prices-20250501.csv
+++ b/202960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160846,57,100.00,KONEX,,,N,N,N,N, ,N,878,-12,5,-1.35,878,1,0.10,878,878,878,1023,757,890,878.00,0.00,0,0,898,894,892,888,886,893,887,60,133,500,530,1,1,11915582,105,5.23,0.63,12,0.00,168.00,1397.00,1497,20240429,-41.35,708,20240805,24.01,1400,-37.29,20250102,733,19.78,20250319,1400,-37.29,20250102,708,24.01,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N
+20250513,150857,57,100.00,KONEX,,,N,N,N,N, ,N,878,-12,5,-1.35,878,1,0.10,878,878,878,1023,757,890,878.00,0.00,0,0,898,894,892,888,886,893,887,60,133,500,530,1,1,11915582,105,5.23,0.63,12,0.00,168.00,1397.00,1497,20240429,-41.35,708,20240805,24.01,1400,-37.29,20250102,733,19.78,20250319,1400,-37.29,20250102,708,24.01,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N
+20250513,140858,57,100.00,KONEX,,,N,N,N,N, ,N,878,-12,5,-1.35,878,1,0.10,878,878,878,1023,757,890,878.00,0.00,0,0,898,894,892,888,886,893,887,60,133,500,530,1,1,11915582,105,5.23,0.63,12,0.00,168.00,1397.00,1497,20240429,-41.35,708,20240805,24.01,1400,-37.29,20250102,733,19.78,20250319,1400,-37.29,20250102,708,24.01,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N
+20250513,130859,57,100.00,KONEX,,,N,N,N,N, ,N,878,-12,5,-1.35,878,1,0.10,878,878,878,1023,757,890,878.00,0.00,0,0,898,894,892,888,886,893,887,60,133,500,530,1,1,11915582,105,5.23,0.63,12,0.00,168.00,1397.00,1497,20240429,-41.35,708,20240805,24.01,1400,-37.29,20250102,733,19.78,20250319,1400,-37.29,20250102,708,24.01,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N
+20250513,120903,57,100.00,KONEX,,,N,N,N,N, ,N,878,-12,5,-1.35,878,1,0.10,878,878,878,1023,757,890,878.00,0.00,0,0,898,894,892,888,886,893,887,60,133,500,530,1,1,11915582,105,5.23,0.63,12,0.00,168.00,1397.00,1497,20240429,-41.35,708,20240805,24.01,1400,-37.29,20250102,733,19.78,20250319,1400,-37.29,20250102,708,24.01,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N
+20250513,110901,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,898,894,892,888,886,893,887,60,133,500,530,1,1,11915582,106,5.30,0.64,12,0.00,168.00,1397.00,1497,20240429,-40.55,708,20240805,25.71,1400,-36.43,20250102,733,21.42,20250319,1400,-36.43,20250102,708,25.71,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N
+20250513,100901,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,898,894,892,888,886,893,887,60,133,500,530,1,1,11915582,106,5.30,0.64,12,0.00,168.00,1397.00,1497,20240429,-40.55,708,20240805,25.71,1400,-36.43,20250102,733,21.42,20250319,1400,-36.43,20250102,708,25.71,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N
+20250513,090905,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,898,894,892,888,886,893,887,60,133,500,530,1,1,11915582,106,5.30,0.64,12,0.00,168.00,1397.00,1497,20240429,-40.55,708,20240805,25.71,1400,-36.43,20250102,733,21.42,20250319,1400,-36.43,20250102,708,25.71,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N
 20250512,160843,57,100.00,KONEX,,,N,N,N,N, ,N,890,-2,5,-0.22,898064,1009,100900.00,896,896,890,1025,759,892,890.05,0.00,0,0,892,892,892,892,892,892,892,60,133,500,530,1,1,11915582,106,5.30,0.64,12,0.01,168.00,1397.00,1499,20240426,-40.63,708,20240805,25.71,1400,-36.43,20250102,733,21.42,20250319,1400,-36.43,20250102,708,25.71,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N
 20250512,150852,57,100.00,KONEX,,,N,N,N,N, ,N,890,-2,5,-0.22,898064,1009,100900.00,896,896,890,1025,759,892,890.05,0.00,0,0,892,892,892,892,892,892,892,60,133,500,530,1,1,11915582,106,5.30,0.64,12,0.01,168.00,1397.00,1499,20240426,-40.63,708,20240805,25.71,1400,-36.43,20250102,733,21.42,20250319,1400,-36.43,20250102,708,25.71,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N
 20250512,140851,57,100.00,KONEX,,,N,N,N,N, ,N,890,-2,5,-0.22,898064,1009,100900.00,896,896,890,1025,759,892,890.05,0.00,0,0,892,892,892,892,892,892,892,60,133,500,530,1,1,11915582,106,5.30,0.64,12,0.01,168.00,1397.00,1499,20240426,-40.63,708,20240805,25.71,1400,-36.43,20250102,733,21.42,20250319,1400,-36.43,20250102,708,25.71,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N
diff --git a/203400/price/prices-20250501.csv b/203400/price/prices-20250501.csv
index b461b63689dd..5dcc05aedf76 100644
--- a/203400/price/prices-20250501.csv
+++ b/203400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6050,180,2,3.07,331712580,55332,30.75,5880,6100,5880,7630,4110,5870,5994.95,0.58,0,7039,6323,6096,5923,5696,5523,6010,5610,143,1760,500,4100,10,1,28637415,1733,-3.55,6.16,12,0.19,-1706.00,982.00,13000,20240610,-53.46,5240,20250407,15.46,7550,-19.87,20250108,5240,15.46,20250407,13000,-53.46,20240610,5240,15.46,20250407,0.02,Y,203400,500,143 억,,166791,N,N,7321,N,00,N
+20250513,150857,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6090,220,2,3.75,317006320,52904,29.40,5880,6100,5880,7630,4110,5870,5992.10,0.58,0,6982,6323,6096,5923,5696,5523,6010,5610,143,1760,500,4100,10,1,28637415,1744,-3.57,6.20,12,0.18,-1706.00,982.00,13000,20240610,-53.15,5240,20250407,16.22,7550,-19.34,20250108,5240,16.22,20250407,13000,-53.15,20240610,5240,16.22,20250407,0.02,Y,203400,500,143 억,,166791,N,N,8077,N,00,N
+20250513,140858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,140,2,2.39,278113350,46456,25.82,5880,6090,5880,7630,4110,5870,5986.60,0.58,0,3757,6323,6096,5923,5696,5523,6010,5610,143,1760,500,4100,10,1,28637415,1721,-3.52,6.12,12,0.16,-1706.00,982.00,13000,20240610,-53.77,5240,20250407,14.69,7550,-20.40,20250108,5240,14.69,20250407,13000,-53.77,20240610,5240,14.69,20250407,0.02,Y,203400,500,143 억,,166791,N,N,8077,N,00,N
+20250513,130900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5990,120,2,2.04,254579820,42558,23.65,5880,6080,5880,7630,4110,5870,5981.95,0.58,0,3893,6323,6096,5923,5696,5523,6010,5610,143,1760,500,4100,10,1,28637415,1715,-3.51,6.10,12,0.15,-1706.00,982.00,13000,20240610,-53.92,5240,20250407,14.31,7550,-20.66,20250108,5240,14.31,20250407,13000,-53.92,20240610,5240,14.31,20250407,0.02,Y,203400,500,143 억,,166791,N,N,8077,N,00,N
+20250513,120903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5990,120,2,2.04,241381350,40357,22.43,5880,6080,5880,7630,4110,5870,5981.15,0.58,0,4834,6323,6096,5923,5696,5523,6010,5610,143,1760,500,4100,10,1,28637415,1715,-3.51,6.10,12,0.14,-1706.00,982.00,13000,20240610,-53.92,5240,20250407,14.31,7550,-20.66,20250108,5240,14.31,20250407,13000,-53.92,20240610,5240,14.31,20250407,0.02,Y,203400,500,143 억,,166791,N,N,8077,N,00,N
+20250513,110901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5990,120,2,2.04,189118490,31623,17.57,5880,6080,5880,7630,4110,5870,5980.41,0.58,0,5251,6323,6096,5923,5696,5523,6010,5610,143,1760,500,4100,10,1,28637415,1715,-3.51,6.10,12,0.11,-1706.00,982.00,13000,20240610,-53.92,5240,20250407,14.31,7550,-20.66,20250108,5240,14.31,20250407,13000,-53.92,20240610,5240,14.31,20250407,0.02,Y,203400,500,143 억,,166791,N,N,8077,N,00,N
+20250513,100902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5990,120,2,2.04,159838070,26736,14.86,5880,6080,5880,7630,4110,5870,5978.38,0.58,0,3671,6323,6096,5923,5696,5523,6010,5610,143,1760,500,4100,10,1,28637415,1715,-3.51,6.10,12,0.09,-1706.00,982.00,13000,20240610,-53.92,5240,20250407,14.31,7550,-20.66,20250108,5240,14.31,20250407,13000,-53.92,20240610,5240,14.31,20250407,0.02,Y,203400,500,143 억,,166791,N,N,8077,N,00,N
+20250513,090906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,130,2,2.21,52060090,8669,4.82,5880,6080,5880,7630,4110,5870,6005.32,0.58,0,837,6323,6096,5923,5696,5523,6010,5610,143,1760,500,4100,10,1,28637415,1718,-3.52,6.11,12,0.03,-1706.00,982.00,13000,20240610,-53.85,5240,20250407,14.50,7550,-20.53,20250108,5240,14.50,20250407,13000,-53.85,20240610,5240,14.50,20250407,0.02,Y,203400,500,143 억,,166791,N,N,8077,N,00,N
 20250512,160843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,-170,5,-2.81,1058518470,179911,558.04,6020,6150,5750,7850,4230,6040,5883.57,0.55,0,9229,6126,6082,6026,5982,5926,6055,5955,143,1810,500,4220,10,1,28637415,1681,-3.44,5.98,12,0.63,-1706.00,982.00,13000,20240610,-54.85,5240,20250407,12.02,7550,-22.25,20250108,5240,12.02,20250407,13000,-54.85,20240610,5240,12.02,20250407,0.02,Y,203400,500,143 억,,158093,N,N,8077,N,00,N
 20250512,150852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5900,-140,5,-2.32,1023064740,173881,539.33,6020,6150,5750,7850,4230,6040,5883.71,0.55,0,11656,6126,6082,6026,5982,5926,6055,5955,143,1810,500,4220,10,1,28637415,1690,-3.46,6.01,12,0.61,-1706.00,982.00,13000,20240610,-54.62,5240,20250407,12.60,7550,-21.85,20250108,5240,12.60,20250407,13000,-54.62,20240610,5240,12.60,20250407,0.02,Y,203400,500,143 억,,158093,N,N,5067,N,00,N
 20250512,140851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5830,-210,5,-3.48,926239940,157290,487.87,6020,6150,5750,7850,4230,6040,5888.74,0.55,0,16302,6126,6082,6026,5982,5926,6055,5955,143,1810,500,4220,10,1,28637415,1670,-3.42,5.94,12,0.55,-1706.00,982.00,13000,20240610,-55.15,5240,20250407,11.26,7550,-22.78,20250108,5240,11.26,20250407,13000,-55.15,20240610,5240,11.26,20250407,0.02,Y,203400,500,143 억,,158093,N,N,5067,N,00,N
diff --git a/203450/price/prices-20250501.csv b/203450/price/prices-20250501.csv
index 1eed2bcf7c01..a49333aa2717 100644
--- a/203450/price/prices-20250501.csv
+++ b/203450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,-20,5,-0.67,151189005,50619,59.20,3000,3035,2960,3890,2100,2995,2986.80,7.36,0,10485,3111,3052,2996,2937,2881,3082,2967,73,895,500,2030,5,1,14079007,419,8.50,0.87,12,0.36,350.00,3402.00,3800,20250429,-21.71,2315,20240909,28.51,3800,-21.71,20250429,2555,16.44,20250203,3800,-21.71,20250429,2315,28.51,20240909,1.43,Y,203450,500,73 억,,1036600,N,N,7800,N,00,N
+20250513,150857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,-20,5,-0.67,135377580,45293,52.98,3000,3035,2960,3890,2100,2995,2988.93,7.36,0,10629,3111,3052,2996,2937,2881,3082,2967,73,895,500,2030,5,1,14079007,419,8.50,0.87,12,0.32,350.00,3402.00,3800,20250429,-21.71,2315,20240909,28.51,3800,-21.71,20250429,2555,16.44,20250203,3800,-21.71,20250429,2315,28.51,20240909,1.43,Y,203450,500,73 억,,1036600,N,N,7800,N,00,N
+20250513,140858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,0,3,0.00,102674090,34275,40.09,3000,3035,2970,3890,2100,2995,2995.60,7.36,0,6663,3111,3052,2996,2937,2881,3082,2967,73,895,500,2030,5,1,14079007,422,8.56,0.88,12,0.24,350.00,3402.00,3800,20250429,-21.18,2315,20240909,29.37,3800,-21.18,20250429,2555,17.22,20250203,3800,-21.18,20250429,2315,29.37,20240909,1.43,Y,203450,500,73 억,,1036600,N,N,7800,N,00,N
+20250513,130900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,10,2,0.33,78500175,26168,30.61,3000,3035,2980,3890,2100,2995,2999.85,7.36,0,4266,3111,3052,2996,2937,2881,3082,2967,73,895,500,2030,5,1,14079007,423,8.59,0.88,12,0.19,350.00,3402.00,3800,20250429,-20.92,2315,20240909,29.81,3800,-20.92,20250429,2555,17.61,20250203,3800,-20.92,20250429,2315,29.81,20240909,1.43,Y,203450,500,73 억,,1036600,N,N,7800,N,00,N
+20250513,120903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,30,2,1.00,73824260,24613,28.79,3000,3035,2980,3890,2100,2995,2999.40,7.36,0,4331,3111,3052,2996,2937,2881,3082,2967,73,895,500,2030,5,1,14079007,426,8.64,0.89,12,0.17,350.00,3402.00,3800,20250429,-20.39,2315,20240909,30.67,3800,-20.39,20250429,2555,18.40,20250203,3800,-20.39,20250429,2315,30.67,20240909,1.43,Y,203450,500,73 억,,1036600,N,N,7800,N,00,N
+20250513,110901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,5,2,0.17,54422895,18149,21.23,3000,3035,2980,3890,2100,2995,2998.67,7.36,0,2101,3111,3052,2996,2937,2881,3082,2967,73,895,500,2030,5,1,14079007,422,8.57,0.88,12,0.13,350.00,3402.00,3800,20250429,-21.05,2315,20240909,29.59,3800,-21.05,20250429,2555,17.42,20250203,3800,-21.05,20250429,2315,29.59,20240909,1.43,Y,203450,500,73 억,,1036600,N,N,7800,N,00,N
+20250513,100902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,10,2,0.33,40959855,13654,15.97,3000,3035,2980,3890,2100,2995,2999.84,7.36,0,1850,3111,3052,2996,2937,2881,3082,2967,73,895,500,2030,5,1,14079007,423,8.59,0.88,12,0.10,350.00,3402.00,3800,20250429,-20.92,2315,20240909,29.81,3800,-20.92,20250429,2555,17.61,20250203,3800,-20.92,20250429,2315,29.81,20240909,1.43,Y,203450,500,73 억,,1036600,N,N,7800,N,00,N
+20250513,090906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,5,2,0.17,14195415,4716,5.52,3000,3030,3000,3890,2100,2995,3010.05,7.36,0,1269,3111,3052,2996,2937,2881,3082,2967,73,895,500,2030,5,1,14079007,422,8.57,0.88,12,0.03,350.00,3402.00,3800,20250429,-21.05,2315,20240909,29.59,3800,-21.05,20250429,2555,17.42,20250203,3800,-21.05,20250429,2315,29.59,20240909,1.43,Y,203450,500,73 억,,1036600,N,N,7800,N,00,N
 20250512,160843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,35,2,1.18,254214312,84642,156.01,2960,3055,2940,3845,2075,2960,3003.41,7.25,0,15536,3030,2995,2975,2940,2920,2985,2930,73,885,500,2010,5,1,14079007,422,8.56,0.88,12,0.60,350.00,3402.00,3800,20250429,-21.18,2315,20240909,29.37,3800,-21.18,20250429,2555,17.22,20250203,3800,-21.18,20250429,2315,29.37,20240909,1.45,Y,203450,500,73 억,,1021204,N,N,7800,N,00,N
 20250512,150853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,55,2,1.86,241022772,80246,147.91,2960,3055,2940,3845,2075,2960,3003.55,7.25,0,14952,3030,2995,2975,2940,2920,2985,2930,73,885,500,2010,5,1,14079007,424,8.61,0.89,12,0.57,350.00,3402.00,3800,20250429,-20.66,2315,20240909,30.24,3800,-20.66,20250429,2555,18.00,20250203,3800,-20.66,20250429,2315,30.24,20240909,1.45,Y,203450,500,73 억,,1021204,N,N,0,N,00,N
 20250512,140851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,60,2,2.03,196611975,65485,120.70,2960,3055,2940,3845,2075,2960,3002.40,7.25,0,13167,3030,2995,2975,2940,2920,2985,2930,73,885,500,2010,5,1,14079007,425,8.63,0.89,12,0.47,350.00,3402.00,3800,20250429,-20.53,2315,20240909,30.45,3800,-20.53,20250429,2555,18.20,20250203,3800,-20.53,20250429,2315,30.45,20240909,1.45,Y,203450,500,73 억,,1021204,N,N,0,N,00,N
diff --git a/203650/price/prices-20250501.csv b/203650/price/prices-20250501.csv
index 37b9be43b419..61cbe22f67be 100644
--- a/203650/price/prices-20250501.csv
+++ b/203650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3510,-10,5,-0.28,668125546,189975,60.35,3545,3545,3495,4575,2465,3520,3516.91,2.50,0,49898,3563,3541,3503,3481,3443,3552,3492,51,1055,100,2460,5,1,50605754,1776,13.71,1.59,12,0.38,256.00,2203.00,4430,20250106,-20.77,2285,20240805,53.61,4430,-20.77,20250106,2830,24.03,20250409,4430,-20.77,20250106,2285,53.61,20240805,3.10,Y,203650,100,50 억,,1266040,N,N,5173,N,00,N
+20250513,150858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3520,0,3,0.00,637908291,181371,57.62,3545,3545,3495,4575,2465,3520,3517.15,2.50,0,47559,3563,3541,3503,3481,3443,3552,3492,51,1055,100,2460,5,1,50605754,1781,13.75,1.60,12,0.36,256.00,2203.00,4430,20250106,-20.54,2285,20240805,54.05,4430,-20.54,20250106,2830,24.38,20250409,4430,-20.54,20250106,2285,54.05,20240805,3.10,Y,203650,100,50 억,,1266040,N,N,41506,N,00,N
+20250513,140858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3500,-20,5,-0.57,575591836,163647,51.99,3545,3545,3495,4575,2465,3520,3517.28,2.50,0,41594,3563,3541,3503,3481,3443,3552,3492,51,1055,100,2460,5,1,50605754,1771,13.67,1.59,12,0.32,256.00,2203.00,4430,20250106,-20.99,2285,20240805,53.17,4430,-20.99,20250106,2830,23.67,20250409,4430,-20.99,20250106,2285,53.17,20240805,3.10,Y,203650,100,50 억,,1266040,N,N,41506,N,00,N
+20250513,130900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3525,5,2,0.14,493384154,140226,44.55,3545,3545,3495,4575,2465,3520,3518.49,2.50,0,38334,3563,3541,3503,3481,3443,3552,3492,51,1055,100,2460,5,1,50605754,1784,13.77,1.60,12,0.28,256.00,2203.00,4430,20250106,-20.43,2285,20240805,54.27,4430,-20.43,20250106,2830,24.56,20250409,4430,-20.43,20250106,2285,54.27,20240805,3.10,Y,203650,100,50 억,,1266040,N,N,41506,N,00,N
+20250513,120904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3530,10,2,0.28,415223549,118070,37.51,3545,3545,3495,4575,2465,3520,3516.76,2.50,0,24502,3563,3541,3503,3481,3443,3552,3492,51,1055,100,2460,5,1,50605754,1786,13.79,1.60,12,0.23,256.00,2203.00,4430,20250106,-20.32,2285,20240805,54.49,4430,-20.32,20250106,2830,24.73,20250409,4430,-20.32,20250106,2285,54.49,20240805,3.10,Y,203650,100,50 억,,1266040,N,N,41506,N,00,N
+20250513,110901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3520,0,3,0.00,353804785,100647,31.97,3545,3545,3495,4575,2465,3520,3515.30,2.50,0,12481,3563,3541,3503,3481,3443,3552,3492,51,1055,100,2460,5,1,50605754,1781,13.75,1.60,12,0.20,256.00,2203.00,4430,20250106,-20.54,2285,20240805,54.05,4430,-20.54,20250106,2830,24.38,20250409,4430,-20.54,20250106,2285,54.05,20240805,3.10,Y,203650,100,50 억,,1266040,N,N,41506,N,00,N
+20250513,100902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3510,-10,5,-0.28,235406030,66964,21.27,3545,3545,3495,4575,2465,3520,3515.41,2.50,0,-6435,3563,3541,3503,3481,3443,3552,3492,51,1055,100,2460,5,1,50605754,1776,13.71,1.59,12,0.13,256.00,2203.00,4430,20250106,-20.77,2285,20240805,53.61,4430,-20.77,20250106,2830,24.03,20250409,4430,-20.77,20250106,2285,53.61,20240805,3.10,Y,203650,100,50 억,,1266040,N,N,41506,N,00,N
+20250513,090906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3520,0,3,0.00,76650390,21734,6.90,3545,3545,3510,4575,2465,3520,3526.75,2.50,0,-10307,3563,3541,3503,3481,3443,3552,3492,51,1055,100,2460,5,1,50605754,1781,13.75,1.60,12,0.04,256.00,2203.00,4430,20250106,-20.54,2285,20240805,54.05,4430,-20.54,20250106,2830,24.38,20250409,4430,-20.54,20250106,2285,54.05,20240805,3.10,Y,203650,100,50 억,,1266040,N,N,41506,N,00,N
 20250512,160844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3520,45,2,1.29,1102963502,314789,55.25,3465,3525,3465,4515,2435,3475,3503.82,2.26,0,101705,3591,3532,3486,3427,3381,3510,3405,51,1040,100,2430,5,1,50605754,1781,13.75,1.60,12,0.62,256.00,2203.00,4430,20250106,-20.54,2285,20240805,54.05,4430,-20.54,20250106,2830,24.38,20250409,4430,-20.54,20250106,2285,54.05,20240805,3.00,Y,203650,100,50 억,,1145194,N,N,41506,N,00,N
 20250512,150853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3500,25,2,0.72,1031218817,294381,51.67,3465,3525,3465,4515,2435,3475,3503.01,2.26,0,93280,3591,3532,3486,3427,3381,3510,3405,51,1040,100,2430,5,1,50605754,1771,13.67,1.59,12,0.58,256.00,2203.00,4430,20250106,-20.99,2285,20240805,53.17,4430,-20.99,20250106,2830,23.67,20250409,4430,-20.99,20250106,2285,53.17,20240805,3.00,Y,203650,100,50 억,,1145194,N,N,53334,N,00,N
 20250512,140852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3505,30,2,0.86,848850272,242311,42.53,3465,3525,3465,4515,2435,3475,3503.14,2.26,0,93665,3591,3532,3486,3427,3381,3510,3405,51,1040,100,2430,5,1,50605754,1774,13.69,1.59,12,0.48,256.00,2203.00,4430,20250106,-20.88,2285,20240805,53.39,4430,-20.88,20250106,2830,23.85,20250409,4430,-20.88,20250106,2285,53.39,20240805,3.00,Y,203650,100,50 억,,1145194,N,N,53334,N,00,N
diff --git a/203690/price/prices-20250501.csv b/203690/price/prices-20250501.csv
index 2411369759bc..d471ecb53eb0 100644
--- a/203690/price/prices-20250501.csv
+++ b/203690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160847,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.65,0,0,4425,4425,4425,4425,4425,4425,4425,84,1325,500,0,5,1,16743763,741,-6.92,2.23,12,0.00,-639.00,1981.00,11400,20240429,-61.18,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,10380,-57.37,20240517,3815,15.99,20250120,0.00,Y,203690,500,83 억,,109375,N,N,0,N,00,N
+20250513,150858,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.65,0,0,4425,4425,4425,4425,4425,4425,4425,84,1325,500,0,5,1,16743763,741,-6.92,2.23,12,0.00,-639.00,1981.00,11400,20240429,-61.18,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,10380,-57.37,20240517,3815,15.99,20250120,0.00,Y,203690,500,83 억,,109375,N,N,0,N,00,N
+20250513,140859,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.65,0,0,4425,4425,4425,4425,4425,4425,4425,84,1325,500,0,5,1,16743763,741,-6.92,2.23,12,0.00,-639.00,1981.00,11400,20240429,-61.18,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,10380,-57.37,20240517,3815,15.99,20250120,0.00,Y,203690,500,83 억,,109375,N,N,0,N,00,N
+20250513,130900,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.65,0,0,4425,4425,4425,4425,4425,4425,4425,84,1325,500,0,5,1,16743763,741,-6.92,2.23,12,0.00,-639.00,1981.00,11400,20240429,-61.18,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,10380,-57.37,20240517,3815,15.99,20250120,0.00,Y,203690,500,83 억,,109375,N,N,0,N,00,N
+20250513,120904,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.65,0,0,4425,4425,4425,4425,4425,4425,4425,84,1325,500,0,5,1,16743763,741,-6.92,2.23,12,0.00,-639.00,1981.00,11400,20240429,-61.18,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,10380,-57.37,20240517,3815,15.99,20250120,0.00,Y,203690,500,83 억,,109375,N,N,0,N,00,N
+20250513,110902,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.65,0,0,4425,4425,4425,4425,4425,4425,4425,84,1325,500,0,5,1,16743763,741,-6.92,2.23,12,0.00,-639.00,1981.00,11400,20240429,-61.18,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,10380,-57.37,20240517,3815,15.99,20250120,0.00,Y,203690,500,83 억,,109375,N,N,0,N,00,N
+20250513,100902,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.65,0,0,4425,4425,4425,4425,4425,4425,4425,84,1325,500,0,5,1,16743763,741,-6.92,2.23,12,0.00,-639.00,1981.00,11400,20240429,-61.18,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,10380,-57.37,20240517,3815,15.99,20250120,0.00,Y,203690,500,83 억,,109375,N,N,0,N,00,N
+20250513,090906,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.65,0,0,4425,4425,4425,4425,4425,4425,4425,84,1325,500,0,5,1,16743763,741,-6.92,2.23,12,0.00,-639.00,1981.00,11400,20240429,-61.18,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,10380,-57.37,20240517,3815,15.99,20250120,0.00,Y,203690,500,83 억,,109375,N,N,0,N,00,N
 20250512,160844,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.65,0,0,4425,4425,4425,4425,4425,4425,4425,84,1325,500,0,5,1,16743763,741,-6.92,2.23,12,0.00,-639.00,1981.00,11400,20240429,-61.18,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,10380,-57.37,20240517,3815,15.99,20250120,0.00,Y,203690,500,83 억,,109375,N,N,0,N,00,N
 20250512,150853,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.65,0,0,4425,4425,4425,4425,4425,4425,4425,84,1325,500,0,5,1,16743763,741,-6.92,2.23,12,0.00,-639.00,1981.00,11400,20240429,-61.18,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,10380,-57.37,20240517,3815,15.99,20250120,0.00,Y,203690,500,83 억,,109375,N,N,0,N,00,N
 20250512,140852,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.65,0,0,4425,4425,4425,4425,4425,4425,4425,84,1325,500,0,5,1,16743763,741,-6.92,2.23,12,0.00,-639.00,1981.00,11400,20240429,-61.18,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,10380,-57.37,20240517,3815,15.99,20250120,0.00,Y,203690,500,83 억,,109375,N,N,0,N,00,N
diff --git a/204020/price/prices-20250501.csv b/204020/price/prices-20250501.csv
index 148e24c1e17f..6e423f77f674 100644
--- a/204020/price/prices-20250501.csv
+++ b/204020/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160847,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2595,10,2,0.39,38997705,15035,108.16,2590,2615,2580,3360,1810,2585,2593.79,5.47,0,295,2628,2606,2588,2566,2548,2597,2557,104,775,500,1910,5,1,20147430,523,5.38,0.62,12,0.07,482.00,4152.00,3400,20240613,-23.68,2470,20250409,5.06,3030,-14.36,20250306,2470,5.06,20250409,3400,-23.68,20240613,2470,5.06,20250409,1.38,Y,204020,500,103 억,,1101813,N,N,0,N,00,N
+20250513,150858,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2600,15,2,0.58,35117675,13540,97.40,2590,2615,2580,3360,1810,2585,2593.62,5.47,0,305,2628,2606,2588,2566,2548,2597,2557,104,775,500,1910,5,1,20147430,524,5.39,0.63,12,0.07,482.00,4152.00,3400,20240613,-23.53,2470,20250409,5.26,3030,-14.19,20250306,2470,5.26,20250409,3400,-23.53,20240613,2470,5.26,20250409,1.38,Y,204020,500,103 억,,1101813,N,N,0,N,00,N
+20250513,140859,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2595,10,2,0.39,33593385,12953,93.18,2590,2615,2580,3360,1810,2585,2593.48,5.47,0,139,2628,2606,2588,2566,2548,2597,2557,104,775,500,1910,5,1,20147430,523,5.38,0.62,12,0.06,482.00,4152.00,3400,20240613,-23.68,2470,20250409,5.06,3030,-14.36,20250306,2470,5.06,20250409,3400,-23.68,20240613,2470,5.06,20250409,1.38,Y,204020,500,103 억,,1101813,N,N,0,N,00,N
+20250513,130901,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2595,10,2,0.39,29199950,11260,81.00,2590,2615,2580,3360,1810,2585,2593.25,5.47,0,134,2628,2606,2588,2566,2548,2597,2557,104,775,500,1910,5,1,20147430,523,5.38,0.62,12,0.06,482.00,4152.00,3400,20240613,-23.68,2470,20250409,5.06,3030,-14.36,20250306,2470,5.06,20250409,3400,-23.68,20240613,2470,5.06,20250409,1.38,Y,204020,500,103 억,,1101813,N,N,0,N,00,N
+20250513,120904,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2595,10,2,0.39,24184415,9327,67.10,2590,2615,2580,3360,1810,2585,2592.95,5.47,0,116,2628,2606,2588,2566,2548,2597,2557,104,775,500,1910,5,1,20147430,523,5.38,0.62,12,0.05,482.00,4152.00,3400,20240613,-23.68,2470,20250409,5.06,3030,-14.36,20250306,2470,5.06,20250409,3400,-23.68,20240613,2470,5.06,20250409,1.38,Y,204020,500,103 억,,1101813,N,N,0,N,00,N
+20250513,110902,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2585,0,3,0.00,7256420,2803,20.16,2590,2615,2580,3360,1810,2585,2588.80,5.47,0,8,2628,2606,2588,2566,2548,2597,2557,104,775,500,1910,5,1,20147430,521,5.36,0.62,12,0.01,482.00,4152.00,3400,20240613,-23.97,2470,20250409,4.66,3030,-14.69,20250306,2470,4.66,20250409,3400,-23.97,20240613,2470,4.66,20250409,1.38,Y,204020,500,103 억,,1101813,N,N,0,N,00,N
+20250513,100903,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2600,15,2,0.58,4034560,1557,11.20,2590,2615,2585,3360,1810,2585,2591.24,5.47,0,14,2628,2606,2588,2566,2548,2597,2557,104,775,500,1910,5,1,20147430,524,5.39,0.63,12,0.01,482.00,4152.00,3400,20240613,-23.53,2470,20250409,5.26,3030,-14.19,20250306,2470,5.26,20250409,3400,-23.53,20240613,2470,5.26,20250409,1.38,Y,204020,500,103 억,,1101813,N,N,0,N,00,N
+20250513,090907,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2605,20,2,0.77,658375,253,1.82,2590,2615,2590,3360,1810,2585,2602.27,5.47,0,0,2628,2606,2588,2566,2548,2597,2557,104,775,500,1910,5,1,20147430,525,5.40,0.63,12,0.00,482.00,4152.00,3400,20240613,-23.38,2470,20250409,5.47,3030,-14.03,20250306,2470,5.47,20250409,3400,-23.38,20240613,2470,5.47,20250409,1.38,Y,204020,500,103 억,,1101813,N,N,0,N,00,N
 20250512,160844,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2585,5,2,0.19,36047057,13901,197.63,2610,2610,2570,3350,1810,2580,2593.13,5.47,0,383,2603,2591,2583,2571,2563,2587,2567,104,770,500,1900,5,1,20147430,521,5.36,0.62,12,0.07,482.00,4152.00,3400,20240613,-23.97,2470,20250409,4.66,3030,-14.69,20250306,2470,4.66,20250409,3400,-23.97,20240613,2470,4.66,20250409,1.38,Y,204020,500,103 억,,1101430,N,N,69,N,00,N
 20250512,150853,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2590,10,2,0.39,35129382,13546,192.58,2610,2610,2570,3350,1810,2580,2593.34,5.47,0,427,2603,2591,2583,2571,2563,2587,2567,104,770,500,1900,5,1,20147430,522,5.37,0.62,12,0.07,482.00,4152.00,3400,20240613,-23.82,2470,20250409,4.86,3030,-14.52,20250306,2470,4.86,20250409,3400,-23.82,20240613,2470,4.86,20250409,1.38,Y,204020,500,103 억,,1101430,N,N,69,N,00,N
 20250512,140852,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2590,10,2,0.39,33723367,13002,184.85,2610,2610,2570,3350,1810,2580,2593.71,5.47,0,394,2603,2591,2583,2571,2563,2587,2567,104,770,500,1900,5,1,20147430,522,5.37,0.62,12,0.06,482.00,4152.00,3400,20240613,-23.82,2470,20250409,4.86,3030,-14.52,20250306,2470,4.86,20250409,3400,-23.82,20240613,2470,4.86,20250409,1.38,Y,204020,500,103 억,,1101430,N,N,69,N,00,N
diff --git a/204210/price/prices-20250501.csv b/204210/price/prices-20250501.csv
index 5f8d3036884e..e4d0ee5bf6c5 100644
--- a/204210/price/prices-20250501.csv
+++ b/204210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160847,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4125,20240520,-50.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
+20250513,150859,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4125,20240520,-50.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
+20250513,140859,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4125,20240520,-50.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
+20250513,130901,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4125,20240520,-50.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
+20250513,120904,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4125,20240520,-50.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
+20250513,110902,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4125,20240520,-50.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
+20250513,100903,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4125,20240520,-50.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
+20250513,090907,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4125,20240520,-50.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
 20250512,160844,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4125,20240520,-50.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
 20250512,150854,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4125,20240520,-50.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
 20250512,140852,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4125,20240520,-50.67,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
diff --git a/204270/price/prices-20250501.csv b/204270/price/prices-20250501.csv
index 3f2f7e0496a5..6a1077dcfeb9 100644
--- a/204270/price/prices-20250501.csv
+++ b/204270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160848,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15400,30,2,0.20,2673209990,171876,105.73,15690,15790,15390,19980,10760,15370,15553.13,2.70,0,-11592,15736,15552,15306,15122,14876,15645,15215,289,4610,500,10750,10,1,57848466,8909,-26.69,2.57,12,0.30,-577.00,6000.00,33050,20240704,-53.40,12150,20250409,26.75,29400,-47.62,20250217,12150,26.75,20250409,33050,-53.40,20240704,12150,26.75,20250409,4.47,Y,204270,500,289 억,,1560277,N,N,33795,N,00,N
+20250513,150859,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15420,50,2,0.33,2544650895,163528,100.59,15690,15790,15400,19980,10760,15370,15560.95,2.70,0,-12362,15736,15552,15306,15122,14876,15645,15215,289,4610,500,10750,10,1,57848466,8920,-26.72,2.57,12,0.28,-577.00,6000.00,33050,20240704,-53.34,12150,20250409,26.91,29400,-47.55,20250217,12150,26.91,20250409,33050,-53.34,20240704,12150,26.91,20250409,4.47,Y,204270,500,289 억,,1560277,N,N,31459,N,00,N
+20250513,140859,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15490,120,2,0.78,2300904415,147737,90.88,15690,15790,15400,19980,10760,15370,15574.33,2.70,0,-11707,15736,15552,15306,15122,14876,15645,15215,289,4610,500,10750,10,1,57848466,8961,-26.85,2.58,12,0.26,-577.00,6000.00,33050,20240704,-53.13,12150,20250409,27.49,29400,-47.31,20250217,12150,27.49,20250409,33050,-53.13,20240704,12150,27.49,20250409,4.47,Y,204270,500,289 억,,1560277,N,N,31459,N,00,N
+20250513,130901,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15590,220,2,1.43,2068793155,132785,81.68,15690,15790,15400,19980,10760,15370,15580.02,2.70,0,-8229,15736,15552,15306,15122,14876,15645,15215,289,4610,500,10750,10,1,57848466,9019,-27.02,2.60,12,0.23,-577.00,6000.00,33050,20240704,-52.83,12150,20250409,28.31,29400,-46.97,20250217,12150,28.31,20250409,33050,-52.83,20240704,12150,28.31,20250409,4.47,Y,204270,500,289 억,,1560277,N,N,31459,N,00,N
+20250513,120905,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15600,230,2,1.50,1849969230,118767,73.06,15690,15790,15400,19980,10760,15370,15576.46,2.70,0,-10204,15736,15552,15306,15122,14876,15645,15215,289,4610,500,10750,10,1,57848466,9024,-27.04,2.60,12,0.21,-577.00,6000.00,33050,20240704,-52.80,12150,20250409,28.40,29400,-46.94,20250217,12150,28.40,20250409,33050,-52.80,20240704,12150,28.40,20250409,4.47,Y,204270,500,289 억,,1560277,N,N,31459,N,00,N
+20250513,110903,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15620,250,2,1.63,1639529920,105282,64.76,15690,15790,15400,19980,10760,15370,15572.75,2.70,0,-8003,15736,15552,15306,15122,14876,15645,15215,289,4610,500,10750,10,1,57848466,9036,-27.07,2.60,12,0.18,-577.00,6000.00,33050,20240704,-52.74,12150,20250409,28.56,29400,-46.87,20250217,12150,28.56,20250409,33050,-52.74,20240704,12150,28.56,20250409,4.47,Y,204270,500,289 억,,1560277,N,N,31459,N,00,N
+20250513,100903,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15460,90,2,0.59,1296314585,83243,51.21,15690,15790,15400,19980,10760,15370,15572.66,2.70,0,-10501,15736,15552,15306,15122,14876,15645,15215,289,4610,500,10750,10,1,57848466,8943,-26.79,2.58,12,0.14,-577.00,6000.00,33050,20240704,-53.22,12150,20250409,27.24,29400,-47.41,20250217,12150,27.24,20250409,33050,-53.22,20240704,12150,27.24,20250409,4.47,Y,204270,500,289 억,,1560277,N,N,31459,N,00,N
+20250513,090907,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15720,350,2,2.28,291678260,18588,11.43,15690,15790,15580,19980,10760,15370,15691.75,2.70,0,-3228,15736,15552,15306,15122,14876,15645,15215,289,4610,500,10750,10,1,57848466,9094,-27.24,2.62,12,0.03,-577.00,6000.00,33050,20240704,-52.44,12150,20250409,29.38,29400,-46.53,20250217,12150,29.38,20250409,33050,-52.44,20240704,12150,29.38,20250409,4.47,Y,204270,500,289 억,,1560277,N,N,31459,N,00,N
 20250512,160845,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15370,240,2,1.59,2487900195,162562,102.84,15210,15490,15060,19660,10600,15130,15304.28,2.59,0,10664,15576,15352,14966,14742,14356,15160,14550,289,4530,500,10590,10,1,57848466,8891,-26.64,2.56,12,0.28,-577.00,6000.00,33050,20240704,-53.49,12150,20250409,26.50,29400,-47.72,20250217,12150,26.50,20250409,33050,-53.49,20240704,12150,26.50,20250409,4.47,Y,204270,500,289 억,,1496369,N,N,31459,N,00,N
 20250512,150854,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15300,170,2,1.12,2330409095,152305,96.35,15210,15490,15060,19660,10600,15130,15300.94,2.59,0,8105,15576,15352,14966,14742,14356,15160,14550,289,4530,500,10590,10,1,57848466,8851,-26.52,2.55,12,0.26,-577.00,6000.00,33050,20240704,-53.71,12150,20250409,25.93,29400,-47.96,20250217,12150,25.93,20250409,33050,-53.71,20240704,12150,25.93,20250409,4.47,Y,204270,500,289 억,,1496369,N,N,27046,N,00,N
 20250512,140853,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15340,210,2,1.39,2011354355,131479,83.18,15210,15490,15060,19660,10600,15130,15297.91,2.59,0,7962,15576,15352,14966,14742,14356,15160,14550,289,4530,500,10590,10,1,57848466,8874,-26.59,2.56,12,0.23,-577.00,6000.00,33050,20240704,-53.59,12150,20250409,26.26,29400,-47.82,20250217,12150,26.26,20250409,33050,-53.59,20240704,12150,26.26,20250409,4.47,Y,204270,500,289 억,,1496369,N,N,27046,N,00,N
diff --git a/204320/price/prices-20250501.csv b/204320/price/prices-20250501.csv
index 0acfbe81b589..0471e7652518 100644
--- a/204320/price/prices-20250501.csv
+++ b/204320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160848,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37450,150,2,0.40,4120748975,110611,51.87,36950,37850,36900,48450,26150,37300,37254.42,27.57,0,-19615,37900,37600,37000,36700,36100,37750,36850,470,11150,1000,28340,50,1,46957120,17585,13.53,0.70,12,0.24,2767.00,53635.00,50000,20240605,-25.10,30850,20240909,21.39,47000,-20.32,20250213,32500,15.23,20250409,50000,-25.10,20240605,30850,21.39,20240909,0.67,Y,204320,1000,469 억,,12947668,N,N,1877,N,00,N
+20250513,150859,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37400,100,2,0.27,3712393200,99704,46.75,36950,37850,36900,48450,26150,37300,37234.15,27.57,0,-20247,37900,37600,37000,36700,36100,37750,36850,470,11150,1000,28340,50,1,46957120,17562,13.52,0.70,12,0.21,2767.00,53635.00,50000,20240605,-25.20,30850,20240909,21.23,47000,-20.43,20250213,32500,15.08,20250409,50000,-25.20,20240605,30850,21.23,20240909,0.67,Y,204320,1000,469 억,,12947668,N,N,2329,N,00,N
+20250513,140900,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37050,-250,5,-0.67,3230184325,86714,40.66,36950,37850,36900,48450,26150,37300,37251.01,27.57,0,-19087,37900,37600,37000,36700,36100,37750,36850,470,11150,1000,28340,50,1,46957120,17398,13.39,0.69,12,0.18,2767.00,53635.00,50000,20240605,-25.90,30850,20240909,20.10,47000,-21.17,20250213,32500,14.00,20250409,50000,-25.90,20240605,30850,20.10,20240909,0.67,Y,204320,1000,469 억,,12947668,N,N,2329,N,00,N
+20250513,130901,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37200,-100,5,-0.27,2607750225,69932,32.79,36950,37850,36900,48450,26150,37300,37289.80,27.57,0,-15928,37900,37600,37000,36700,36100,37750,36850,470,11150,1000,28340,50,1,46957120,17468,13.44,0.69,12,0.15,2767.00,53635.00,50000,20240605,-25.60,30850,20240909,20.58,47000,-20.85,20250213,32500,14.46,20250409,50000,-25.60,20240605,30850,20.58,20240909,0.67,Y,204320,1000,469 억,,12947668,N,N,2329,N,00,N
+20250513,120905,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37150,-150,5,-0.40,2261648975,60615,28.42,36950,37850,36900,48450,26150,37300,37311.70,27.57,0,-12879,37900,37600,37000,36700,36100,37750,36850,470,11150,1000,28340,50,1,46957120,17445,13.43,0.69,12,0.13,2767.00,53635.00,50000,20240605,-25.70,30850,20240909,20.42,47000,-20.96,20250213,32500,14.31,20250409,50000,-25.70,20240605,30850,20.42,20240909,0.67,Y,204320,1000,469 억,,12947668,N,N,2329,N,00,N
+20250513,110903,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37350,50,2,0.13,1815911325,48661,22.82,36950,37850,36900,48450,26150,37300,37317.59,27.57,0,-8984,37900,37600,37000,36700,36100,37750,36850,470,11150,1000,28340,50,1,46957120,17538,13.50,0.70,12,0.10,2767.00,53635.00,50000,20240605,-25.30,30850,20240909,21.07,47000,-20.53,20250213,32500,14.92,20250409,50000,-25.30,20240605,30850,21.07,20240909,0.67,Y,204320,1000,469 억,,12947668,N,N,2329,N,00,N
+20250513,100904,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37200,-100,5,-0.27,1179785100,31591,14.81,36950,37850,36900,48450,26150,37300,37345.61,27.57,0,-5929,37900,37600,37000,36700,36100,37750,36850,470,11150,1000,28340,50,1,46957120,17468,13.44,0.69,12,0.07,2767.00,53635.00,50000,20240605,-25.60,30850,20240909,20.58,47000,-20.85,20250213,32500,14.46,20250409,50000,-25.60,20240605,30850,20.58,20240909,0.67,Y,204320,1000,469 억,,12947668,N,N,2329,N,00,N
+20250513,090908,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37800,500,2,1.34,527267550,14118,6.62,36950,37850,36900,48450,26150,37300,37347.18,27.57,0,112,37900,37600,37000,36700,36100,37750,36850,470,11150,1000,28340,50,1,46957120,17750,13.66,0.70,12,0.03,2767.00,53635.00,50000,20240605,-24.40,30850,20240909,22.53,47000,-19.57,20250213,32500,16.31,20250409,50000,-24.40,20240605,30850,22.53,20240909,0.67,Y,204320,1000,469 억,,12947668,N,N,2329,N,00,N
 20250512,160845,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37300,950,2,2.61,7888845200,213253,118.87,36400,37300,36400,47250,25450,36350,36992.89,27.60,0,-18089,37516,36932,36516,35932,35516,36725,35725,470,10900,1000,27620,50,1,46957120,17515,13.48,0.70,12,0.45,2767.00,53635.00,50000,20240605,-25.40,30850,20240909,20.91,47000,-20.64,20250213,32500,14.77,20250409,50000,-25.40,20240605,30850,20.91,20240909,0.65,Y,204320,1000,469 억,,12961547,N,N,2329,N,00,N
 20250512,150854,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37250,900,2,2.48,7005440525,189528,105.64,36400,37300,36400,47250,25450,36350,36962.56,27.60,0,-15874,37516,36932,36516,35932,35516,36725,35725,470,10900,1000,27620,50,1,46957120,17492,13.46,0.69,12,0.40,2767.00,53635.00,50000,20240605,-25.50,30850,20240909,20.75,47000,-20.74,20250213,32500,14.62,20250409,50000,-25.50,20240605,30850,20.75,20240909,0.65,Y,204320,1000,469 억,,12961547,N,N,1762,N,00,N
 20250512,140853,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37050,700,2,1.93,5149546275,139615,77.82,36400,37150,36400,47250,25450,36350,36883.90,27.60,0,-6192,37516,36932,36516,35932,35516,36725,35725,470,10900,1000,27620,50,1,46957120,17398,13.39,0.69,12,0.30,2767.00,53635.00,50000,20240605,-25.90,30850,20240909,20.10,47000,-21.17,20250213,32500,14.00,20250409,50000,-25.90,20240605,30850,20.10,20240909,0.65,Y,204320,1000,469 억,,12961547,N,N,1762,N,00,N
diff --git a/204610/price/prices-20250501.csv b/204610/price/prices-20250501.csv
index 562723136aa3..0353ec85d3eb 100644
--- a/204610/price/prices-20250501.csv
+++ b/204610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1641,-22,5,-1.32,499256568,304925,222.28,1660,1677,1620,2160,1165,1663,1637.31,2.60,0,-53280,1716,1689,1671,1644,1626,1680,1635,68,497,100,1230,1,1,61321720,1006,9.38,1.00,12,0.50,175.00,1645.00,1890,20250310,-13.17,1007,20240805,62.96,1890,-13.17,20250310,1477,11.10,20250103,1890,-13.17,20250310,1007,62.96,20240805,1.50,Y,204610,100,68 억,,1593028,N,N,4535,N,00,N
+20250513,150859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1636,-27,5,-1.62,471083667,287747,209.76,1660,1677,1620,2160,1165,1663,1637.15,2.60,0,-45039,1716,1689,1671,1644,1626,1680,1635,68,497,100,1230,1,1,61321720,1003,9.35,0.99,12,0.47,175.00,1645.00,1890,20250310,-13.44,1007,20240805,62.46,1890,-13.44,20250310,1477,10.77,20250103,1890,-13.44,20250310,1007,62.46,20240805,1.50,Y,204610,100,68 억,,1593028,N,N,2335,N,00,N
+20250513,140900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1642,-21,5,-1.26,423178963,258556,188.48,1660,1677,1620,2160,1165,1663,1636.70,2.60,0,-33331,1716,1689,1671,1644,1626,1680,1635,68,497,100,1230,1,1,61321720,1007,9.38,1.00,12,0.42,175.00,1645.00,1890,20250310,-13.12,1007,20240805,63.06,1890,-13.12,20250310,1477,11.17,20250103,1890,-13.12,20250310,1007,63.06,20240805,1.50,Y,204610,100,68 억,,1593028,N,N,2335,N,00,N
+20250513,130902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1640,-23,5,-1.38,394322236,240973,175.66,1660,1677,1620,2160,1165,1663,1636.38,2.60,0,-25105,1716,1689,1671,1644,1626,1680,1635,68,497,100,1230,1,1,61321720,1006,9.37,1.00,12,0.39,175.00,1645.00,1890,20250310,-13.23,1007,20240805,62.86,1890,-13.23,20250310,1477,11.04,20250103,1890,-13.23,20250310,1007,62.86,20240805,1.50,Y,204610,100,68 억,,1593028,N,N,2335,N,00,N
+20250513,120905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1635,-28,5,-1.68,357644002,218588,159.34,1660,1677,1620,2160,1165,1663,1636.16,2.60,0,-21558,1716,1689,1671,1644,1626,1680,1635,68,497,100,1230,1,1,61321720,1003,9.34,0.99,12,0.36,175.00,1645.00,1890,20250310,-13.49,1007,20240805,62.36,1890,-13.49,20250310,1477,10.70,20250103,1890,-13.49,20250310,1007,62.36,20240805,1.50,Y,204610,100,68 억,,1593028,N,N,2335,N,00,N
+20250513,110903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1633,-30,5,-1.80,334682119,204540,149.10,1660,1677,1620,2160,1165,1663,1636.27,2.60,0,-14575,1716,1689,1671,1644,1626,1680,1635,68,497,100,1230,1,1,61321720,1001,9.33,0.99,12,0.33,175.00,1645.00,1890,20250310,-13.60,1007,20240805,62.16,1890,-13.60,20250310,1477,10.56,20250103,1890,-13.60,20250310,1007,62.16,20240805,1.50,Y,204610,100,68 억,,1593028,N,N,2335,N,00,N
+20250513,100904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1625,-38,5,-2.29,275290873,168102,122.54,1660,1677,1620,2160,1165,1663,1637.64,2.60,0,-13414,1716,1689,1671,1644,1626,1680,1635,68,497,100,1230,1,1,61321720,996,9.29,0.99,12,0.27,175.00,1645.00,1890,20250310,-14.02,1007,20240805,61.37,1890,-14.02,20250310,1477,10.02,20250103,1890,-14.02,20250310,1007,61.37,20240805,1.50,Y,204610,100,68 억,,1593028,N,N,2335,N,00,N
+20250513,090908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1657,-6,5,-0.36,30364745,18244,13.30,1660,1677,1657,2160,1165,1663,1664.37,2.60,0,3944,1716,1689,1671,1644,1626,1680,1635,68,497,100,1230,1,1,61321720,1016,9.47,1.01,12,0.03,175.00,1645.00,1890,20250310,-12.33,1007,20240805,64.55,1890,-12.33,20250310,1477,12.19,20250103,1890,-12.33,20250310,1007,64.55,20240805,1.50,Y,204610,100,68 억,,1593028,N,N,2335,N,00,N
 20250512,160845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1663,-24,5,-1.42,226441630,135868,88.39,1698,1698,1653,2190,1181,1687,1666.63,2.73,0,-65397,1727,1707,1694,1674,1661,1700,1667,68,503,100,1240,1,1,61321720,1020,9.50,1.01,12,0.22,175.00,1645.00,1890,20250310,-12.01,1007,20240805,65.14,1890,-12.01,20250310,1477,12.59,20250103,1890,-12.01,20250310,1007,65.14,20240805,1.48,Y,204610,100,68 억,,1673334,N,N,2335,N,00,N
 20250512,150854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1674,-13,5,-0.77,207747711,124650,81.09,1698,1698,1653,2190,1181,1687,1666.65,2.73,0,-60836,1727,1707,1694,1674,1661,1700,1667,68,503,100,1240,1,1,61321720,1027,9.57,1.02,12,0.20,175.00,1645.00,1890,20250310,-11.43,1007,20240805,66.24,1890,-11.43,20250310,1477,13.34,20250103,1890,-11.43,20250310,1007,66.24,20240805,1.48,Y,204610,100,68 억,,1673334,N,N,4665,N,00,N
 20250512,140853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1662,-25,5,-1.48,165743617,99499,64.73,1698,1698,1653,2190,1181,1687,1665.78,2.73,0,-49124,1727,1707,1694,1674,1661,1700,1667,68,503,100,1240,1,1,61321720,1019,9.50,1.01,12,0.16,175.00,1645.00,1890,20250310,-12.06,1007,20240805,65.04,1890,-12.06,20250310,1477,12.53,20250103,1890,-12.06,20250310,1007,65.04,20240805,1.48,Y,204610,100,68 억,,1673334,N,N,4665,N,00,N
diff --git a/204620/price/prices-20250501.csv b/204620/price/prices-20250501.csv
index 05699b403a9b..48b84b8957ee 100644
--- a/204620/price/prices-20250501.csv
+++ b/204620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160848,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5500,-110,5,-1.96,7164754070,1308895,132.65,5570,5600,5360,7290,3930,5610,5473.90,14.56,0,395363,5903,5756,5623,5476,5343,5690,5410,351,1680,500,3920,10,1,70283330,3866,67.07,3.40,12,1.86,82.00,1618.00,5920,20250507,-7.09,2721,20240909,102.13,5920,-7.09,20250507,3350,64.18,20250109,5920,-7.09,20250507,3130,75.72,20240909,2.80,Y,204620,500,351 억,,10232261,N,N,7452,N,00,N
+20250513,150900,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5490,-120,5,-2.14,6961561690,1271790,128.89,5570,5600,5360,7290,3930,5610,5473.83,14.56,0,382310,5903,5756,5623,5476,5343,5690,5410,351,1680,500,3920,10,1,70283330,3859,66.95,3.39,12,1.81,82.00,1618.00,5920,20250507,-7.26,2721,20240909,101.76,5920,-7.26,20250507,3350,63.88,20250109,5920,-7.26,20250507,3130,75.40,20240909,2.80,Y,204620,500,351 억,,10232261,N,N,14199,N,00,N
+20250513,140900,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5490,-120,5,-2.14,6183027910,1129672,114.49,5570,5600,5360,7290,3930,5610,5473.29,14.56,0,350159,5903,5756,5623,5476,5343,5690,5410,351,1680,500,3920,10,1,70283330,3859,66.95,3.39,12,1.61,82.00,1618.00,5920,20250507,-7.26,2721,20240909,101.76,5920,-7.26,20250507,3350,63.88,20250109,5920,-7.26,20250507,3130,75.40,20240909,2.80,Y,204620,500,351 억,,10232261,N,N,14199,N,00,N
+20250513,130902,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5510,-100,5,-1.78,5398565295,987038,100.03,5570,5600,5360,7290,3930,5610,5469.46,14.56,0,279411,5903,5756,5623,5476,5343,5690,5410,351,1680,500,3920,10,1,70283330,3873,67.20,3.41,12,1.40,82.00,1618.00,5920,20250507,-6.93,2721,20240909,102.50,5920,-6.93,20250507,3350,64.48,20250109,5920,-6.93,20250507,3130,76.04,20240909,2.80,Y,204620,500,351 억,,10232261,N,N,14199,N,00,N
+20250513,120906,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5540,-70,5,-1.25,4623574245,846398,85.78,5570,5600,5360,7290,3930,5610,5462.65,14.56,0,206431,5903,5756,5623,5476,5343,5690,5410,351,1680,500,3920,10,1,70283330,3894,67.56,3.42,12,1.20,82.00,1618.00,5920,20250507,-6.42,2721,20240909,103.60,5920,-6.42,20250507,3350,65.37,20250109,5920,-6.42,20250507,3130,77.00,20240909,2.80,Y,204620,500,351 억,,10232261,N,N,14199,N,00,N
+20250513,110903,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5450,-160,5,-2.85,3533365600,648245,65.70,5570,5600,5360,7290,3930,5610,5450.66,14.56,0,121438,5903,5756,5623,5476,5343,5690,5410,351,1680,500,3920,10,1,70283330,3830,66.46,3.37,12,0.92,82.00,1618.00,5920,20250507,-7.94,2721,20240909,100.29,5920,-7.94,20250507,3350,62.69,20250109,5920,-7.94,20250507,3130,74.12,20240909,2.80,Y,204620,500,351 억,,10232261,N,N,14199,N,00,N
+20250513,100904,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5480,-130,5,-2.32,1795297020,327816,33.22,5570,5600,5360,7290,3930,5610,5476.54,14.56,0,69460,5903,5756,5623,5476,5343,5690,5410,351,1680,500,3920,10,1,70283330,3852,66.83,3.39,12,0.47,82.00,1618.00,5920,20250507,-7.43,2721,20240909,101.40,5920,-7.43,20250507,3350,63.58,20250109,5920,-7.43,20250507,3130,75.08,20240909,2.80,Y,204620,500,351 억,,10232261,N,N,14199,N,00,N
+20250513,090908,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5450,-160,5,-2.85,392477755,71298,7.23,5570,5600,5440,7290,3930,5610,5504.75,14.56,0,8896,5903,5756,5623,5476,5343,5690,5410,351,1680,500,3920,10,1,70283330,3830,66.46,3.37,12,0.10,82.00,1618.00,5920,20250507,-7.94,2721,20240909,100.29,5920,-7.94,20250507,3350,62.69,20250109,5920,-7.94,20250507,3130,74.12,20240909,2.80,Y,204620,500,351 억,,10232261,N,N,14199,N,00,N
 20250512,160845,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5610,-140,5,-2.43,5537327915,986707,124.73,5750,5770,5490,7470,4030,5750,5611.92,14.24,0,161664,6036,5892,5736,5592,5436,5965,5665,351,1720,500,4020,10,1,70283330,3943,68.41,3.47,12,1.40,82.00,1618.00,5920,20250507,-5.24,2721,20240909,106.17,5920,-5.24,20250507,3350,67.46,20250109,5920,-5.24,20250507,3130,79.23,20240909,2.89,Y,204620,500,351 억,,10008191,N,N,14199,N,00,N
 20250512,150855,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5600,-150,5,-2.61,5319418275,947723,119.80,5750,5770,5490,7470,4030,5750,5612.83,14.24,0,165102,6036,5892,5736,5592,5436,5965,5665,351,1720,500,4020,10,1,70283330,3936,68.29,3.46,12,1.35,82.00,1618.00,5920,20250507,-5.41,2721,20240909,105.81,5920,-5.41,20250507,3350,67.16,20250109,5920,-5.41,20250507,3130,78.91,20240909,2.89,Y,204620,500,351 억,,10008191,N,N,5850,N,00,N
 20250512,140853,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5580,-170,5,-2.96,4607783615,820206,103.68,5750,5770,5490,7470,4030,5750,5617.83,14.24,0,119675,6036,5892,5736,5592,5436,5965,5665,351,1720,500,4020,10,1,70283330,3922,68.05,3.45,12,1.17,82.00,1618.00,5920,20250507,-5.74,2721,20240909,105.07,5920,-5.74,20250507,3350,66.57,20250109,5920,-5.74,20250507,3130,78.27,20240909,2.89,Y,204620,500,351 억,,10008191,N,N,5850,N,00,N
diff --git a/204630/price/prices-20250501.csv b/204630/price/prices-20250501.csv
index ec2b631eb809..839e04ee01ac 100644
--- a/204630/price/prices-20250501.csv
+++ b/204630/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160849,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240429,0.00,4650,20240429,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240513,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
+20250513,150900,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240429,0.00,4650,20240429,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240513,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
+20250513,140900,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240429,0.00,4650,20240429,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240513,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
+20250513,130902,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240429,0.00,4650,20240429,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240513,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
+20250513,120906,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240429,0.00,4650,20240429,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240513,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
+20250513,110904,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240429,0.00,4650,20240429,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240513,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
+20250513,100904,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240429,0.00,4650,20240429,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240513,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
+20250513,090908,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240429,0.00,4650,20240429,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240513,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
 20250512,160846,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240426,0.00,4650,20240426,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240513,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
 20250512,150855,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240426,0.00,4650,20240426,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240513,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
 20250512,140854,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240426,0.00,4650,20240426,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240513,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
diff --git a/204840/price/prices-20250501.csv b/204840/price/prices-20250501.csv
index 8d770c9aa818..31b369d54127 100644
--- a/204840/price/prices-20250501.csv
+++ b/204840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1301,10,2,0.77,445729250,344202,69.89,1291,1316,1278,1678,904,1291,1294.96,1.11,0,-24908,1335,1313,1292,1270,1249,1302,1259,77,387,100,920,1,1,76965206,1001,-41.97,5.08,12,0.45,-31.00,256.00,1844,20250424,-29.45,900,20250306,44.56,1844,-29.45,20250424,900,44.56,20250306,1844,-29.45,20250424,900,44.56,20250306,0.00,Y,204840,100,76 억,,857832,N,N,155,N,00,N
+20250513,150900,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1292,1,2,0.08,416189854,321461,65.27,1291,1316,1278,1678,904,1291,1294.68,1.11,0,-19377,1335,1313,1292,1270,1249,1302,1259,77,387,100,920,1,1,76965206,994,-41.68,5.05,12,0.42,-31.00,256.00,1844,20250424,-29.93,900,20250306,43.56,1844,-29.93,20250424,900,43.56,20250306,1844,-29.93,20250424,900,43.56,20250306,0.00,Y,204840,100,76 억,,857832,N,N,155,N,00,N
+20250513,140901,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1289,-2,5,-0.15,387672678,299327,60.78,1291,1316,1278,1678,904,1291,1295.15,1.11,0,-20487,1335,1313,1292,1270,1249,1302,1259,77,387,100,920,1,1,76965206,992,-41.58,5.04,12,0.39,-31.00,256.00,1844,20250424,-30.10,900,20250306,43.22,1844,-30.10,20250424,900,43.22,20250306,1844,-30.10,20250424,900,43.22,20250306,0.00,Y,204840,100,76 억,,857832,N,N,155,N,00,N
+20250513,130903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1298,7,2,0.54,314972167,242926,49.33,1291,1316,1278,1678,904,1291,1296.58,1.11,0,-10832,1335,1313,1292,1270,1249,1302,1259,77,387,100,920,1,1,76965206,999,-41.87,5.07,12,0.32,-31.00,256.00,1844,20250424,-29.61,900,20250306,44.22,1844,-29.61,20250424,900,44.22,20250306,1844,-29.61,20250424,900,44.22,20250306,0.00,Y,204840,100,76 억,,857832,N,N,155,N,00,N
+20250513,120906,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1296,5,2,0.39,268157402,206783,41.99,1291,1316,1278,1678,904,1291,1296.81,1.11,0,-16357,1335,1313,1292,1270,1249,1302,1259,77,387,100,920,1,1,76965206,997,-41.81,5.06,12,0.27,-31.00,256.00,1844,20250424,-29.72,900,20250306,44.00,1844,-29.72,20250424,900,44.00,20250306,1844,-29.72,20250424,900,44.00,20250306,0.00,Y,204840,100,76 억,,857832,N,N,155,N,00,N
+20250513,110904,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1296,5,2,0.39,240811715,185680,37.70,1291,1316,1278,1678,904,1291,1296.92,1.11,0,-14990,1335,1313,1292,1270,1249,1302,1259,77,387,100,920,1,1,76965206,997,-41.81,5.06,12,0.24,-31.00,256.00,1844,20250424,-29.72,900,20250306,44.00,1844,-29.72,20250424,900,44.00,20250306,1844,-29.72,20250424,900,44.00,20250306,0.00,Y,204840,100,76 억,,857832,N,N,155,N,00,N
+20250513,100905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1312,21,2,1.63,202337402,156099,31.70,1291,1316,1278,1678,904,1291,1296.21,1.11,0,-1362,1335,1313,1292,1270,1249,1302,1259,77,387,100,920,1,1,76965206,1010,-42.32,5.12,12,0.20,-31.00,256.00,1844,20250424,-28.85,900,20250306,45.78,1844,-28.85,20250424,900,45.78,20250306,1844,-28.85,20250424,900,45.78,20250306,0.00,Y,204840,100,76 억,,857832,N,N,155,N,00,N
+20250513,090908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1282,-9,5,-0.70,48806225,37928,7.70,1291,1306,1279,1678,904,1291,1286.81,1.11,0,-9640,1335,1313,1292,1270,1249,1302,1259,77,387,100,920,1,1,76965206,987,-41.35,5.01,12,0.05,-31.00,256.00,1844,20250424,-30.48,900,20250306,42.44,1844,-30.48,20250424,900,42.44,20250306,1844,-30.48,20250424,900,42.44,20250306,0.00,Y,204840,100,76 억,,857832,N,N,155,N,00,N
 20250512,160846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1291,-19,5,-1.45,633258793,491353,86.78,1310,1314,1271,1703,917,1310,1288.81,1.02,0,75736,1370,1339,1314,1283,1258,1327,1271,77,393,100,940,1,1,76965206,994,-41.65,5.04,12,0.64,-31.00,256.00,1844,20250424,-29.99,900,20250306,43.44,1844,-29.99,20250424,900,43.44,20250306,1844,-29.99,20250424,900,43.44,20250306,0.00,Y,204840,100,76 억,,781532,N,N,155,N,00,N
 20250512,150855,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1291,-19,5,-1.45,571090636,443244,78.28,1310,1314,1271,1703,917,1310,1288.43,1.02,0,60816,1370,1339,1314,1283,1258,1327,1271,77,393,100,940,1,1,76965206,994,-41.65,5.04,12,0.58,-31.00,256.00,1844,20250424,-29.99,900,20250306,43.44,1844,-29.99,20250424,900,43.44,20250306,1844,-29.99,20250424,900,43.44,20250306,0.00,Y,204840,100,76 억,,781532,N,N,0,N,00,N
 20250512,140854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1301,-9,5,-0.69,512554048,397945,70.28,1310,1314,1271,1703,917,1310,1288.00,1.02,0,46421,1370,1339,1314,1283,1258,1327,1271,77,393,100,940,1,1,76965206,1001,-41.97,5.08,12,0.52,-31.00,256.00,1844,20250424,-29.45,900,20250306,44.56,1844,-29.45,20250424,900,44.56,20250306,1844,-29.45,20250424,900,44.56,20250306,0.00,Y,204840,100,76 억,,781532,N,N,0,N,00,N
diff --git a/205100/price/prices-20250501.csv b/205100/price/prices-20250501.csv
index 12af91ba6510..4e87c8b92774 100644
--- a/205100/price/prices-20250501.csv
+++ b/205100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160849,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2165,-10,5,-0.46,757633216,347954,56.74,2200,2200,2165,2825,1525,2175,2177.40,4.79,0,-59850,2235,2205,2185,2155,2135,2200,2150,72,650,100,1600,5,1,71462308,1547,17.18,1.34,12,0.49,126.00,1611.00,2785,20240510,-22.26,1616,20240805,33.97,2475,-12.53,20250205,1799,20.34,20250331,2740,-20.99,20240514,1616,33.97,20240805,4.38,Y,205100,100,71 억,,3421216,N,N,21409,N,00,N
+20250513,150900,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2170,-5,5,-0.23,702088876,322317,52.56,2200,2200,2165,2825,1525,2175,2178.26,4.79,0,-61346,2235,2205,2185,2155,2135,2200,2150,72,650,100,1600,5,1,71462308,1551,17.22,1.35,12,0.45,126.00,1611.00,2785,20240510,-22.08,1616,20240805,34.28,2475,-12.32,20250205,1799,20.62,20250331,2740,-20.80,20240514,1616,34.28,20240805,4.38,Y,205100,100,71 억,,3421216,N,N,26047,N,00,N
+20250513,140901,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2175,0,3,0.00,624357106,286518,46.72,2200,2200,2165,2825,1525,2175,2179.12,4.79,0,-63614,2235,2205,2185,2155,2135,2200,2150,72,650,100,1600,5,1,71462308,1554,17.26,1.35,12,0.40,126.00,1611.00,2785,20240510,-21.90,1616,20240805,34.59,2475,-12.12,20250205,1799,20.90,20250331,2740,-20.62,20240514,1616,34.59,20240805,4.38,Y,205100,100,71 억,,3421216,N,N,26047,N,00,N
+20250513,130903,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2180,5,2,0.23,447047076,205106,33.44,2200,2200,2165,2825,1525,2175,2179.59,4.79,0,-3786,2235,2205,2185,2155,2135,2200,2150,72,650,100,1600,5,1,71462308,1558,17.30,1.35,12,0.29,126.00,1611.00,2785,20240510,-21.72,1616,20240805,34.90,2475,-11.92,20250205,1799,21.18,20250331,2740,-20.44,20240514,1616,34.90,20240805,4.38,Y,205100,100,71 억,,3421216,N,N,26047,N,00,N
+20250513,120906,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2175,0,3,0.00,349503786,160395,26.15,2200,2200,2165,2825,1525,2175,2179.02,4.79,0,-23306,2235,2205,2185,2155,2135,2200,2150,72,650,100,1600,5,1,71462308,1554,17.26,1.35,12,0.22,126.00,1611.00,2785,20240510,-21.90,1616,20240805,34.59,2475,-12.12,20250205,1799,20.90,20250331,2740,-20.62,20240514,1616,34.59,20240805,4.38,Y,205100,100,71 억,,3421216,N,N,26047,N,00,N
+20250513,110904,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2180,5,2,0.23,268169961,122986,20.05,2200,2200,2165,2825,1525,2175,2180.49,4.79,0,-13133,2235,2205,2185,2155,2135,2200,2150,72,650,100,1600,5,1,71462308,1558,17.30,1.35,12,0.17,126.00,1611.00,2785,20240510,-21.72,1616,20240805,34.90,2475,-11.92,20250205,1799,21.18,20250331,2740,-20.44,20240514,1616,34.90,20240805,4.38,Y,205100,100,71 억,,3421216,N,N,26047,N,00,N
+20250513,100905,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2185,10,2,0.46,213502978,97909,15.97,2200,2200,2165,2825,1525,2175,2180.63,4.79,0,-18988,2235,2205,2185,2155,2135,2200,2150,72,650,100,1600,5,1,71462308,1561,17.34,1.36,12,0.14,126.00,1611.00,2785,20240510,-21.54,1616,20240805,35.21,2475,-11.72,20250205,1799,21.46,20250331,2740,-20.26,20240514,1616,35.21,20240805,4.38,Y,205100,100,71 억,,3421216,N,N,26047,N,00,N
+20250513,090909,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2190,15,2,0.69,80080590,36582,5.97,2200,2200,2175,2825,1525,2175,2189.07,4.79,0,-9333,2235,2205,2185,2155,2135,2200,2150,72,650,100,1600,5,1,71462308,1565,17.38,1.36,12,0.05,126.00,1611.00,2785,20240510,-21.36,1616,20240805,35.52,2475,-11.52,20250205,1799,21.73,20250331,2740,-20.07,20240514,1616,35.52,20240805,4.38,Y,205100,100,71 억,,3421216,N,N,26047,N,00,N
 20250512,160846,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2175,10,2,0.46,1327937237,605398,105.27,2175,2215,2165,2810,1520,2165,2193.50,4.66,0,99862,2265,2215,2180,2130,2095,2197,2112,72,645,100,1600,5,1,71462308,1554,17.26,1.35,12,0.85,126.00,1611.00,2785,20240510,-21.90,1616,20240805,34.59,2475,-12.12,20250205,1799,20.90,20250331,2740,-20.62,20240514,1616,34.59,20240805,4.42,Y,205100,100,71 억,,3330563,N,N,26047,N,00,N
 20250512,150855,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2180,15,2,0.69,1189564172,541833,94.22,2175,2215,2165,2810,1520,2165,2195.44,4.66,0,86246,2265,2215,2180,2130,2095,2197,2112,72,645,100,1600,5,1,71462308,1558,17.30,1.35,12,0.76,126.00,1611.00,2785,20240510,-21.72,1616,20240805,34.90,2475,-11.92,20250205,1799,21.18,20250331,2740,-20.44,20240514,1616,34.90,20240805,4.42,Y,205100,100,71 억,,3330563,N,N,6172,N,00,N
 20250512,140854,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2185,20,2,0.92,1078684347,491163,85.41,2175,2215,2165,2810,1520,2165,2196.18,4.66,0,88743,2265,2215,2180,2130,2095,2197,2112,72,645,100,1600,5,1,71462308,1561,17.34,1.36,12,0.69,126.00,1611.00,2785,20240510,-21.54,1616,20240805,35.21,2475,-11.72,20250205,1799,21.46,20250331,2740,-20.26,20240514,1616,35.21,20240805,4.42,Y,205100,100,71 억,,3330563,N,N,6172,N,00,N
diff --git a/205470/price/prices-20250501.csv b/205470/price/prices-20250501.csv
index c4b2bc751f5b..ba79e78e5189 100644
--- a/205470/price/prices-20250501.csv
+++ b/205470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160849,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1341,21,2,1.59,783673814,580622,122.93,1321,1379,1321,1716,924,1320,1349.72,7.82,0,120373,1350,1334,1313,1297,1276,1343,1306,130,396,100,920,1,1,129375009,1735,-5.71,0.61,12,0.45,-235.00,2214.00,3235,20240819,-58.55,1254,20250409,6.94,2175,-38.34,20250109,1254,6.94,20250409,3235,-58.55,20240819,1254,6.94,20250409,4.32,Y,205470,100,129 억,,10121620,N,N,477,N,00,N
+20250513,150901,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1347,27,2,2.05,739759542,547968,116.01,1321,1379,1321,1716,924,1320,1350.01,7.82,0,119370,1350,1334,1313,1297,1276,1343,1306,130,396,100,920,1,1,129375009,1743,-5.73,0.61,12,0.42,-235.00,2214.00,3235,20240819,-58.36,1254,20250409,7.42,2175,-38.07,20250109,1254,7.42,20250409,3235,-58.36,20240819,1254,7.42,20250409,4.32,Y,205470,100,129 억,,10121620,N,N,1816,N,00,N
+20250513,140901,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1346,26,2,1.97,661914923,490177,103.78,1321,1379,1321,1716,924,1320,1350.36,7.82,0,122461,1350,1334,1313,1297,1276,1343,1306,130,396,100,920,1,1,129375009,1741,-5.73,0.61,12,0.38,-235.00,2214.00,3235,20240819,-58.39,1254,20250409,7.34,2175,-38.11,20250109,1254,7.34,20250409,3235,-58.39,20240819,1254,7.34,20250409,4.32,Y,205470,100,129 억,,10121620,N,N,1816,N,00,N
+20250513,130903,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1345,25,2,1.89,618750519,458081,96.98,1321,1379,1321,1716,924,1320,1350.74,7.82,0,119760,1350,1334,1313,1297,1276,1343,1306,130,396,100,920,1,1,129375009,1740,-5.72,0.61,12,0.35,-235.00,2214.00,3235,20240819,-58.42,1254,20250409,7.26,2175,-38.16,20250109,1254,7.26,20250409,3235,-58.42,20240819,1254,7.26,20250409,4.32,Y,205470,100,129 억,,10121620,N,N,1816,N,00,N
+20250513,120907,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1356,36,2,2.73,562911863,416752,88.23,1321,1379,1321,1716,924,1320,1350.71,7.82,0,126582,1350,1334,1313,1297,1276,1343,1306,130,396,100,920,1,1,129375009,1754,-5.77,0.61,12,0.32,-235.00,2214.00,3235,20240819,-58.08,1254,20250409,8.13,2175,-37.66,20250109,1254,8.13,20250409,3235,-58.08,20240819,1254,8.13,20250409,4.32,Y,205470,100,129 억,,10121620,N,N,1816,N,00,N
+20250513,110904,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1358,38,2,2.88,520784093,385680,81.65,1321,1379,1321,1716,924,1320,1350.30,7.82,0,129789,1350,1334,1313,1297,1276,1343,1306,130,396,100,920,1,1,129375009,1757,-5.78,0.61,12,0.30,-235.00,2214.00,3235,20240819,-58.02,1254,20250409,8.29,2175,-37.56,20250109,1254,8.29,20250409,3235,-58.02,20240819,1254,8.29,20250409,4.32,Y,205470,100,129 억,,10121620,N,N,1816,N,00,N
+20250513,100905,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1337,17,2,1.29,177087270,132482,28.05,1321,1346,1321,1716,924,1320,1336.69,7.82,0,48127,1350,1334,1313,1297,1276,1343,1306,130,396,100,920,1,1,129375009,1730,-5.69,0.60,12,0.10,-235.00,2214.00,3235,20240819,-58.67,1254,20250409,6.62,2175,-38.53,20250109,1254,6.62,20250409,3235,-58.67,20240819,1254,6.62,20250409,4.32,Y,205470,100,129 억,,10121620,N,N,1816,N,00,N
+20250513,090909,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1338,18,2,1.36,52355573,39337,8.33,1321,1339,1321,1716,924,1320,1330.95,7.82,0,27916,1350,1334,1313,1297,1276,1343,1306,130,396,100,920,1,1,129375009,1731,-5.69,0.60,12,0.03,-235.00,2214.00,3235,20240819,-58.64,1254,20250409,6.70,2175,-38.48,20250109,1254,6.70,20250409,3235,-58.64,20240819,1254,6.70,20250409,4.32,Y,205470,100,129 억,,10121620,N,N,1816,N,00,N
 20250512,160846,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1320,10,2,0.76,604334132,458890,76.52,1310,1329,1292,1703,917,1310,1316.94,7.71,0,156631,1354,1331,1319,1296,1284,1326,1291,130,393,100,910,1,1,129375009,1708,-5.62,0.60,12,0.35,-235.00,2214.00,3235,20240819,-59.20,1254,20250409,5.26,2175,-39.31,20250109,1254,5.26,20250409,3235,-59.20,20240819,1254,5.26,20250409,4.35,Y,205470,100,129 억,,9976046,N,N,1816,N,00,N
 20250512,150856,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1322,12,2,0.92,566137230,429927,71.69,1310,1329,1292,1703,917,1310,1316.82,7.71,0,149457,1354,1331,1319,1296,1284,1326,1291,130,393,100,910,1,1,129375009,1710,-5.63,0.60,12,0.33,-235.00,2214.00,3235,20240819,-59.13,1254,20250409,5.42,2175,-39.22,20250109,1254,5.42,20250409,3235,-59.13,20240819,1254,5.42,20250409,4.35,Y,205470,100,129 억,,9976046,N,N,46173,N,00,N
 20250512,140854,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1323,13,2,0.99,479063851,363780,60.66,1310,1329,1292,1703,917,1310,1316.91,7.71,0,143141,1354,1331,1319,1296,1284,1326,1291,130,393,100,910,1,1,129375009,1712,-5.63,0.60,12,0.28,-235.00,2214.00,3235,20240819,-59.10,1254,20250409,5.50,2175,-39.17,20250109,1254,5.50,20250409,3235,-59.10,20240819,1254,5.50,20250409,4.35,Y,205470,100,129 억,,9976046,N,N,46173,N,00,N
diff --git a/205500/price/prices-20250501.csv b/205500/price/prices-20250501.csv
index 9255726e7f8e..3b939235ea06 100644
--- a/205500/price/prices-20250501.csv
+++ b/205500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,10,2,0.42,341088930,142742,158.35,2395,2445,2350,3080,1660,2370,2389.55,1.87,0,15204,2440,2405,2360,2325,2280,2382,2302,293,710,500,1560,5,1,58507699,1392,-15.06,5.29,12,0.24,-158.00,450.00,4220,20250203,-43.60,929,20241209,156.19,4220,-43.60,20250203,2050,16.10,20250409,4220,-43.60,20250203,929,156.19,20241209,0.00,Y,205500,500,292 억,,1094285,N,N,1474,N,00,N
+20250513,150901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,-5,5,-0.21,286820625,119867,132.97,2395,2445,2350,3080,1660,2370,2392.82,1.87,0,20190,2440,2405,2360,2325,2280,2382,2302,293,710,500,1560,5,1,58507699,1384,-14.97,5.26,12,0.20,-158.00,450.00,4220,20250203,-43.96,929,20241209,154.57,4220,-43.96,20250203,2050,15.37,20250409,4220,-43.96,20250203,929,154.57,20241209,0.00,Y,205500,500,292 억,,1094285,N,N,3979,N,00,N
+20250513,140901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,15,2,0.63,266646655,111341,123.52,2395,2445,2360,3080,1660,2370,2394.86,1.87,0,19096,2440,2405,2360,2325,2280,2382,2302,293,710,500,1560,5,1,58507699,1395,-15.09,5.30,12,0.19,-158.00,450.00,4220,20250203,-43.48,929,20241209,156.73,4220,-43.48,20250203,2050,16.34,20250409,4220,-43.48,20250203,929,156.73,20241209,0.00,Y,205500,500,292 억,,1094285,N,N,3979,N,00,N
+20250513,130903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,10,2,0.42,215983180,90193,100.06,2395,2445,2360,3080,1660,2370,2394.68,1.87,0,24714,2440,2405,2360,2325,2280,2382,2302,293,710,500,1560,5,1,58507699,1392,-15.06,5.29,12,0.15,-158.00,450.00,4220,20250203,-43.60,929,20241209,156.19,4220,-43.60,20250203,2050,16.10,20250409,4220,-43.60,20250203,929,156.19,20241209,0.00,Y,205500,500,292 억,,1094285,N,N,3979,N,00,N
+20250513,120907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,70,2,2.95,185935385,77685,86.18,2395,2445,2360,3080,1660,2370,2393.45,1.87,0,28622,2440,2405,2360,2325,2280,2382,2302,293,710,500,1560,5,1,58507699,1428,-15.44,5.42,12,0.13,-158.00,450.00,4220,20250203,-42.18,929,20241209,162.65,4220,-42.18,20250203,2050,19.02,20250409,4220,-42.18,20250203,929,162.65,20241209,0.00,Y,205500,500,292 억,,1094285,N,N,3979,N,00,N
+20250513,110905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,20,2,0.84,99367185,41775,46.34,2395,2395,2360,3080,1660,2370,2378.63,1.87,0,15042,2440,2405,2360,2325,2280,2382,2302,293,710,500,1560,5,1,58507699,1398,-15.13,5.31,12,0.07,-158.00,450.00,4220,20250203,-43.36,929,20241209,157.27,4220,-43.36,20250203,2050,16.59,20250409,4220,-43.36,20250203,929,157.27,20241209,0.00,Y,205500,500,292 억,,1094285,N,N,3979,N,00,N
+20250513,100905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,0,3,0.00,58221595,24511,27.19,2395,2395,2360,3080,1660,2370,2375.33,1.87,0,7140,2440,2405,2360,2325,2280,2382,2302,293,710,500,1560,5,1,58507699,1387,-15.00,5.27,12,0.04,-158.00,450.00,4220,20250203,-43.84,929,20241209,155.11,4220,-43.84,20250203,2050,15.61,20250409,4220,-43.84,20250203,929,155.11,20241209,0.00,Y,205500,500,292 억,,1094285,N,N,3979,N,00,N
+20250513,090909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,-5,5,-0.21,2023880,855,0.95,2395,2395,2365,3080,1660,2370,2367.11,1.87,0,-207,2440,2405,2360,2325,2280,2382,2302,293,710,500,1560,5,1,58507699,1384,-14.97,5.26,12,0.00,-158.00,450.00,4220,20250203,-43.96,929,20241209,154.57,4220,-43.96,20250203,2050,15.37,20250409,4220,-43.96,20250203,929,154.57,20241209,0.00,Y,205500,500,292 억,,1094285,N,N,3979,N,00,N
 20250512,160846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,15,2,0.64,210757120,89220,30.06,2380,2395,2315,3060,1650,2355,2362.22,1.99,0,-419,2548,2451,2348,2251,2148,2400,2200,293,705,500,1550,5,1,58507699,1387,-15.00,5.27,12,0.15,-158.00,450.00,4220,20250203,-43.84,929,20241209,155.11,4220,-43.84,20250203,2050,15.61,20250409,4220,-43.84,20250203,929,155.11,20241209,0.00,Y,205500,500,292 억,,1165029,N,N,3979,N,00,N
 20250512,150856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-5,5,-0.21,161573630,68388,23.04,2380,2395,2315,3060,1650,2355,2362.60,1.99,0,5387,2548,2451,2348,2251,2148,2400,2200,293,705,500,1550,5,1,58507699,1375,-14.87,5.22,12,0.12,-158.00,450.00,4220,20250203,-44.31,929,20241209,152.96,4220,-44.31,20250203,2050,14.63,20250409,4220,-44.31,20250203,929,152.96,20241209,0.00,Y,205500,500,292 억,,1165029,N,N,10392,N,00,N
 20250512,140855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,15,2,0.64,136652165,57801,19.48,2380,2395,2315,3060,1650,2355,2364.18,1.99,0,9145,2548,2451,2348,2251,2148,2400,2200,293,705,500,1550,5,1,58507699,1387,-15.00,5.27,12,0.10,-158.00,450.00,4220,20250203,-43.84,929,20241209,155.11,4220,-43.84,20250203,2050,15.61,20250409,4220,-43.84,20250203,929,155.11,20241209,0.00,Y,205500,500,292 억,,1165029,N,N,10392,N,00,N
diff --git a/206400/price/prices-20250501.csv b/206400/price/prices-20250501.csv
index 532fa15df2b3..4cdf8e639780 100644
--- a/206400/price/prices-20250501.csv
+++ b/206400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160850,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2100,310,2,17.32,3104271960,1552086,654.97,1795,2165,1790,2325,1253,1790,1999.78,0.00,0,39818,1848,1819,1764,1735,1680,1833,1749,188,535,500,1180,5,1,37510158,788,-23.08,0.83,12,4.14,-91.00,2539.00,4290,20240430,-51.05,1400,20250318,50.00,3280,-35.98,20250102,1400,50.00,20250318,4270,-50.82,20241024,1400,50.00,20250318,0.83,Y,206400,500,187 억,,0,N,N,161,N,00,N
+20250513,150901,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2055,265,2,14.80,2746979088,1383097,583.65,1795,2100,1790,2325,1253,1790,1986.11,0.00,0,65914,1848,1819,1764,1735,1680,1833,1749,188,535,500,1180,5,1,37510158,771,-22.58,0.81,12,3.69,-91.00,2539.00,4290,20240430,-52.10,1400,20250318,46.79,3280,-37.35,20250102,1400,46.79,20250318,4270,-51.87,20241024,1400,46.79,20250318,0.83,Y,206400,500,187 억,,0,N,N,17617,N,00,N
+20250513,140902,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1980,190,2,10.61,2420260168,1224333,516.66,1795,2090,1790,2325,1253,1790,1976.80,0.00,0,67327,1848,1819,1764,1735,1680,1833,1749,188,535,500,1180,1,1,37510158,743,-21.76,0.78,12,3.26,-91.00,2539.00,4290,20240430,-53.85,1400,20250318,41.43,3280,-39.63,20250102,1400,41.43,20250318,4270,-53.63,20241024,1400,41.43,20250318,0.83,Y,206400,500,187 억,,0,N,N,17617,N,00,N
+20250513,130904,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2015,225,2,12.57,2119691549,1073929,453.19,1795,2090,1790,2325,1253,1790,1973.77,0.00,0,41507,1848,1819,1764,1735,1680,1833,1749,188,535,500,1180,5,1,37510158,756,-22.14,0.79,12,2.86,-91.00,2539.00,4290,20240430,-53.03,1400,20250318,43.93,3280,-38.57,20250102,1400,43.93,20250318,4270,-52.81,20241024,1400,43.93,20250318,0.83,Y,206400,500,187 억,,0,N,N,17617,N,00,N
+20250513,120907,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2025,235,2,13.13,2012467256,1020699,430.73,1795,2090,1790,2325,1253,1790,1971.66,0.00,0,29581,1848,1819,1764,1735,1680,1833,1749,188,535,500,1180,5,1,37510158,760,-22.25,0.80,12,2.72,-91.00,2539.00,4290,20240430,-52.80,1400,20250318,44.64,3280,-38.26,20250102,1400,44.64,20250318,4270,-52.58,20241024,1400,44.64,20250318,0.83,Y,206400,500,187 억,,0,N,N,17617,N,00,N
+20250513,110905,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2005,215,2,12.01,1161561691,603384,254.62,1795,2010,1790,2325,1253,1790,1925.08,0.00,0,35014,1848,1819,1764,1735,1680,1833,1749,188,535,500,1180,5,1,37510158,752,-22.03,0.79,12,1.61,-91.00,2539.00,4290,20240430,-53.26,1400,20250318,43.21,3280,-38.87,20250102,1400,43.21,20250318,4270,-53.04,20241024,1400,43.21,20250318,0.83,Y,206400,500,187 억,,0,N,N,17617,N,00,N
+20250513,100906,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1894,104,2,5.81,474586291,251524,106.14,1795,1950,1790,2325,1253,1790,1886.84,0.00,0,9204,1848,1819,1764,1735,1680,1833,1749,188,535,500,1180,1,1,37510158,710,-20.81,0.75,12,0.67,-91.00,2539.00,4290,20240430,-55.85,1400,20250318,35.29,3280,-42.26,20250102,1400,35.29,20250318,4270,-55.64,20241024,1400,35.29,20250318,0.83,Y,206400,500,187 억,,0,N,N,17617,N,00,N
+20250513,090909,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1815,25,2,1.40,14870172,8253,3.48,1795,1815,1790,2325,1253,1790,1801.79,0.00,0,2176,1848,1819,1764,1735,1680,1833,1749,188,535,500,1180,1,1,37510158,681,-19.95,0.71,12,0.02,-91.00,2539.00,4290,20240430,-57.69,1400,20250318,29.64,3280,-44.66,20250102,1400,29.64,20250318,4270,-57.49,20241024,1400,29.64,20250318,0.83,Y,206400,500,187 억,,0,N,N,17617,N,00,N
 20250512,160847,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1790,76,2,4.43,413196153,236972,112.09,1714,1793,1709,2225,1200,1714,1743.65,0.00,0,65672,1773,1743,1720,1690,1667,1732,1679,188,511,500,1130,1,1,37510158,671,-19.67,0.71,12,0.63,-91.00,2539.00,4300,20240426,-58.37,1400,20250318,27.86,3280,-45.43,20250102,1400,27.86,20250318,4270,-58.08,20241024,1400,27.86,20250318,0.83,Y,206400,500,187 억,,0,N,N,17617,N,00,N
 20250512,150856,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1782,68,2,3.97,404208579,231953,109.72,1714,1792,1709,2225,1200,1714,1742.63,0.00,0,65223,1773,1743,1720,1690,1667,1732,1679,188,511,500,1130,1,1,37510158,668,-19.58,0.70,12,0.62,-91.00,2539.00,4300,20240426,-58.56,1400,20250318,27.29,3280,-45.67,20250102,1400,27.29,20250318,4270,-58.27,20241024,1400,27.29,20250318,0.83,Y,206400,500,187 억,,0,N,N,16332,N,00,N
 20250512,140855,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1751,37,2,2.16,339078045,195134,92.30,1714,1765,1709,2225,1200,1714,1737.67,0.00,0,49122,1773,1743,1720,1690,1667,1732,1679,188,511,500,1130,1,1,37510158,657,-19.24,0.69,12,0.52,-91.00,2539.00,4300,20240426,-59.28,1400,20250318,25.07,3280,-46.62,20250102,1400,25.07,20250318,4270,-58.99,20241024,1400,25.07,20250318,0.83,Y,206400,500,187 억,,0,N,N,16332,N,00,N
diff --git a/206560/price/prices-20250501.csv b/206560/price/prices-20250501.csv
index 1dc72e0dc368..cd31d4e6d0bb 100644
--- a/206560/price/prices-20250501.csv
+++ b/206560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160850,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7080,-150,5,-2.07,574505605,80497,107.35,7230,7230,7080,9390,5070,7230,7137.06,3.25,0,-2343,7336,7282,7176,7122,7016,7310,7150,127,2160,500,5060,10,1,25411736,1799,-16.50,3.94,12,0.32,-429.00,1798.00,11150,20241226,-36.50,4870,20240805,45.38,8460,-16.31,20250220,5310,33.33,20250409,11150,-36.50,20241226,4870,45.38,20240805,1.85,Y,206560,500,127 억,,824647,N,N,29008,N,00,N
+20250513,150901,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7100,-130,5,-1.80,515013900,72103,96.16,7230,7230,7090,9390,5070,7230,7142.75,3.25,0,-3347,7336,7282,7176,7122,7016,7310,7150,127,2160,500,5060,10,1,25411736,1804,-16.55,3.95,12,0.28,-429.00,1798.00,11150,20241226,-36.32,4870,20240805,45.79,8460,-16.08,20250220,5310,33.71,20250409,11150,-36.32,20241226,4870,45.79,20240805,1.85,Y,206560,500,127 억,,824647,N,N,12631,N,00,N
+20250513,140902,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7100,-130,5,-1.80,454243570,63554,84.76,7230,7230,7090,9390,5070,7230,7147.36,3.25,0,-463,7336,7282,7176,7122,7016,7310,7150,127,2160,500,5060,10,1,25411736,1804,-16.55,3.95,12,0.25,-429.00,1798.00,11150,20241226,-36.32,4870,20240805,45.79,8460,-16.08,20250220,5310,33.71,20250409,11150,-36.32,20241226,4870,45.79,20240805,1.85,Y,206560,500,127 억,,824647,N,N,12631,N,00,N
+20250513,130904,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7160,-70,5,-0.97,375870400,52552,70.09,7230,7230,7090,9390,5070,7230,7152.35,3.25,0,5785,7336,7282,7176,7122,7016,7310,7150,127,2160,500,5060,10,1,25411736,1819,-16.69,3.98,12,0.21,-429.00,1798.00,11150,20241226,-35.78,4870,20240805,47.02,8460,-15.37,20250220,5310,34.84,20250409,11150,-35.78,20241226,4870,47.02,20240805,1.85,Y,206560,500,127 억,,824647,N,N,12631,N,00,N
+20250513,120907,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7160,-70,5,-0.97,338164455,47287,63.06,7230,7230,7090,9390,5070,7230,7151.32,3.25,0,4810,7336,7282,7176,7122,7016,7310,7150,127,2160,500,5060,10,1,25411736,1819,-16.69,3.98,12,0.19,-429.00,1798.00,11150,20241226,-35.78,4870,20240805,47.02,8460,-15.37,20250220,5310,34.84,20250409,11150,-35.78,20241226,4870,47.02,20240805,1.85,Y,206560,500,127 억,,824647,N,N,12631,N,00,N
+20250513,110905,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7170,-60,5,-0.83,320703655,44852,59.82,7230,7230,7090,9390,5070,7230,7150.26,3.25,0,5436,7336,7282,7176,7122,7016,7310,7150,127,2160,500,5060,10,1,25411736,1822,-16.71,3.99,12,0.18,-429.00,1798.00,11150,20241226,-35.70,4870,20240805,47.23,8460,-15.25,20250220,5310,35.03,20250409,11150,-35.70,20241226,4870,47.23,20240805,1.85,Y,206560,500,127 억,,824647,N,N,12631,N,00,N
+20250513,100906,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7090,-140,5,-1.94,252839635,35331,47.12,7230,7230,7090,9390,5070,7230,7156.31,3.25,0,5082,7336,7282,7176,7122,7016,7310,7150,127,2160,500,5060,10,1,25411736,1802,-16.53,3.94,12,0.14,-429.00,1798.00,11150,20241226,-36.41,4870,20240805,45.59,8460,-16.19,20250220,5310,33.52,20250409,11150,-36.41,20241226,4870,45.59,20240805,1.85,Y,206560,500,127 억,,824647,N,N,12631,N,00,N
+20250513,090910,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7190,-40,5,-0.55,18014390,2504,3.34,7230,7230,7170,9390,5070,7230,7194.25,3.25,0,502,7336,7282,7176,7122,7016,7310,7150,127,2160,500,5060,10,1,25411736,1827,-16.76,4.00,12,0.01,-429.00,1798.00,11150,20241226,-35.52,4870,20240805,47.64,8460,-15.01,20250220,5310,35.40,20250409,11150,-35.52,20241226,4870,47.64,20240805,1.85,Y,206560,500,127 억,,824647,N,N,12631,N,00,N
 20250512,160847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7230,60,2,0.84,534631750,74983,99.94,7170,7230,7070,9320,5020,7170,7130.04,3.23,0,7791,7350,7260,7160,7070,6970,7210,7020,127,2150,500,5010,10,1,25411736,1837,-16.85,4.02,12,0.30,-429.00,1798.00,11150,20241226,-35.16,4870,20240805,48.46,8460,-14.54,20250220,5310,36.16,20250409,11150,-35.16,20241226,4870,48.46,20240805,1.79,Y,206560,500,127 억,,820601,N,N,12631,N,00,N
 20250512,150857,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7170,0,3,0.00,497984320,69900,93.17,7170,7220,7070,9320,5020,7170,7124.24,3.23,0,5417,7350,7260,7160,7070,6970,7210,7020,127,2150,500,5010,10,1,25411736,1822,-16.71,3.99,12,0.28,-429.00,1798.00,11150,20241226,-35.70,4870,20240805,47.23,8460,-15.25,20250220,5310,35.03,20250409,11150,-35.70,20241226,4870,47.23,20240805,1.79,Y,206560,500,127 억,,820601,N,N,9933,N,00,N
 20250512,140855,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7180,10,2,0.14,457048860,64196,85.56,7170,7220,7070,9320,5020,7170,7119.58,3.23,0,6697,7350,7260,7160,7070,6970,7210,7020,127,2150,500,5010,10,1,25411736,1825,-16.74,3.99,12,0.25,-429.00,1798.00,11150,20241226,-35.61,4870,20240805,47.43,8460,-15.13,20250220,5310,35.22,20250409,11150,-35.61,20241226,4870,47.43,20240805,1.79,Y,206560,500,127 억,,820601,N,N,9933,N,00,N
diff --git a/206640/price/prices-20250501.csv b/206640/price/prices-20250501.csv
index deeefc8c051c..25e489889fc9 100644
--- a/206640/price/prices-20250501.csv
+++ b/206640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160850,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16010,-350,5,-2.14,2676197580,166252,140.45,16380,16510,15960,21250,11460,16360,16097.27,3.02,0,20707,17080,16720,16420,16060,15760,16570,15910,235,4890,1000,11770,10,1,23486560,3760,13.79,1.60,12,0.71,1161.00,9993.00,21050,20240819,-23.94,13350,20241022,19.93,18670,-14.25,20250508,14240,12.43,20250307,21050,-23.94,20240819,13350,19.93,20241022,5.86,Y,206640,1000,234 억,,709030,N,N,11437,N,00,N
+20250513,150902,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16050,-310,5,-1.89,2594894080,161180,136.17,16380,16510,15960,21250,11460,16360,16099.36,3.02,0,19957,17080,16720,16420,16060,15760,16570,15910,235,4890,1000,11770,10,1,23486560,3770,13.82,1.61,12,0.69,1161.00,9993.00,21050,20240819,-23.75,13350,20241022,20.22,18670,-14.03,20250508,14240,12.71,20250307,21050,-23.75,20240819,13350,20.22,20241022,5.86,Y,206640,1000,234 억,,709030,N,N,10070,N,00,N
+20250513,140902,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16030,-330,5,-2.02,2348580080,145864,123.23,16380,16510,15960,21250,11460,16360,16101.16,3.02,0,20597,17080,16720,16420,16060,15760,16570,15910,235,4890,1000,11770,10,1,23486560,3765,13.81,1.60,12,0.62,1161.00,9993.00,21050,20240819,-23.85,13350,20241022,20.07,18670,-14.14,20250508,14240,12.57,20250307,21050,-23.85,20240819,13350,20.07,20241022,5.86,Y,206640,1000,234 억,,709030,N,N,10070,N,00,N
+20250513,130904,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16040,-320,5,-1.96,2164051760,134322,113.48,16380,16510,15970,21250,11460,16360,16110.93,3.02,0,21476,17080,16720,16420,16060,15760,16570,15910,235,4890,1000,11770,10,1,23486560,3767,13.82,1.61,12,0.57,1161.00,9993.00,21050,20240819,-23.80,13350,20241022,20.15,18670,-14.09,20250508,14240,12.64,20250307,21050,-23.80,20240819,13350,20.15,20241022,5.86,Y,206640,1000,234 억,,709030,N,N,10070,N,00,N
+20250513,120908,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16050,-310,5,-1.89,2092039380,129833,109.68,16380,16510,15970,21250,11460,16360,16113.31,3.02,0,23341,17080,16720,16420,16060,15760,16570,15910,235,4890,1000,11770,10,1,23486560,3770,13.82,1.61,12,0.55,1161.00,9993.00,21050,20240819,-23.75,13350,20241022,20.22,18670,-14.03,20250508,14240,12.71,20250307,21050,-23.75,20240819,13350,20.22,20241022,5.86,Y,206640,1000,234 억,,709030,N,N,10070,N,00,N
+20250513,110905,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16110,-250,5,-1.53,1790146820,110987,93.76,16380,16510,15980,21250,11460,16360,16129.34,3.02,0,24627,17080,16720,16420,16060,15760,16570,15910,235,4890,1000,11770,10,1,23486560,3784,13.88,1.61,12,0.47,1161.00,9993.00,21050,20240819,-23.47,13350,20241022,20.67,18670,-13.71,20250508,14240,13.13,20250307,21050,-23.47,20240819,13350,20.67,20241022,5.86,Y,206640,1000,234 억,,709030,N,N,10070,N,00,N
+20250513,100906,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16060,-300,5,-1.83,1194200260,73866,62.40,16380,16510,16060,21250,11460,16360,16167.12,3.02,0,21149,17080,16720,16420,16060,15760,16570,15910,235,4890,1000,11770,10,1,23486560,3772,13.83,1.61,12,0.31,1161.00,9993.00,21050,20240819,-23.71,13350,20241022,20.30,18670,-13.98,20250508,14240,12.78,20250307,21050,-23.71,20240819,13350,20.30,20241022,5.86,Y,206640,1000,234 억,,709030,N,N,10070,N,00,N
+20250513,090910,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16280,-80,5,-0.49,153053780,9398,7.94,16380,16510,16150,21250,11460,16360,16285.78,3.02,0,-578,17080,16720,16420,16060,15760,16570,15910,235,4890,1000,11770,10,1,23486560,3824,14.02,1.63,12,0.04,1161.00,9993.00,21050,20240819,-22.66,13350,20241022,21.95,18670,-12.80,20250508,14240,14.33,20250307,21050,-22.66,20240819,13350,21.95,20241022,5.86,Y,206640,1000,234 억,,709030,N,N,10070,N,00,N
 20250512,160847,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16360,-420,5,-2.50,1946875365,118371,81.95,16780,16780,16120,21800,11750,16780,16447.23,3.02,0,-12854,17160,16970,16710,16520,16260,16840,16390,235,5020,1000,12080,10,1,23486560,3842,14.09,1.64,12,0.50,1161.00,9993.00,21050,20240819,-22.28,13350,20241022,22.55,18670,-12.37,20250508,14240,14.89,20250307,21050,-22.28,20240819,13350,22.55,20241022,5.52,Y,206640,1000,234 억,,709632,N,N,10070,N,00,N
 20250512,150857,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16300,-480,5,-2.86,1851113185,112507,77.89,16780,16780,16120,21800,11750,16780,16453.32,3.02,0,-12503,17160,16970,16710,16520,16260,16840,16390,235,5020,1000,12080,10,1,23486560,3828,14.04,1.63,12,0.48,1161.00,9993.00,21050,20240819,-22.57,13350,20241022,22.10,18670,-12.69,20250508,14240,14.47,20250307,21050,-22.57,20240819,13350,22.10,20241022,5.52,Y,206640,1000,234 억,,709632,N,N,13005,N,00,N
 20250512,140855,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16410,-370,5,-2.21,1643370935,99818,69.11,16780,16780,16120,21800,11750,16780,16463.67,3.02,0,-9341,17160,16970,16710,16520,16260,16840,16390,235,5020,1000,12080,10,1,23486560,3854,14.13,1.64,12,0.43,1161.00,9993.00,21050,20240819,-22.04,13350,20241022,22.92,18670,-12.10,20250508,14240,15.24,20250307,21050,-22.04,20240819,13350,22.92,20241022,5.52,Y,206640,1000,234 억,,709632,N,N,13005,N,00,N
diff --git a/206650/price/prices-20250501.csv b/206650/price/prices-20250501.csv
index 43ff08abe2f4..8b53017d7ee5 100644
--- a/206650/price/prices-20250501.csv
+++ b/206650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160851,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13410,180,2,1.36,4314405930,320189,246.20,13330,13770,13260,17190,9270,13230,13474.62,7.83,0,45353,13690,13460,13270,13040,12850,13365,12945,183,3960,500,9790,10,1,36624236,4911,25.79,3.71,12,0.87,520.00,3614.00,18800,20241106,-28.67,9350,20240805,43.42,13980,-4.08,20250429,10000,34.10,20250409,18800,-28.67,20241106,9350,43.42,20240805,2.83,Y,206650,500,183 억,,2868776,N,N,1277,N,00,N
+20250513,150902,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13370,140,2,1.06,4203386710,311888,239.82,13330,13770,13260,17190,9270,13230,13477.23,7.83,0,48331,13690,13460,13270,13040,12850,13365,12945,183,3960,500,9790,10,1,36624236,4897,25.71,3.70,12,0.85,520.00,3614.00,18800,20241106,-28.88,9350,20240805,42.99,13980,-4.36,20250429,10000,33.70,20250409,18800,-28.88,20241106,9350,42.99,20240805,2.83,Y,206650,500,183 억,,2868776,N,N,581,N,00,N
+20250513,140902,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13390,160,2,1.21,3973608200,294721,226.62,13330,13770,13260,17190,9270,13230,13482.61,7.83,0,53970,13690,13460,13270,13040,12850,13365,12945,183,3960,500,9790,10,1,36624236,4904,25.75,3.71,12,0.80,520.00,3614.00,18800,20241106,-28.78,9350,20240805,43.21,13980,-4.22,20250429,10000,33.90,20250409,18800,-28.78,20241106,9350,43.21,20240805,2.83,Y,206650,500,183 억,,2868776,N,N,581,N,00,N
+20250513,130904,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13440,210,2,1.59,3564289910,264154,203.11,13330,13770,13260,17190,9270,13230,13493.23,7.83,0,58056,13690,13460,13270,13040,12850,13365,12945,183,3960,500,9790,10,1,36624236,4922,25.85,3.72,12,0.72,520.00,3614.00,18800,20241106,-28.51,9350,20240805,43.74,13980,-3.86,20250429,10000,34.40,20250409,18800,-28.51,20241106,9350,43.74,20240805,2.83,Y,206650,500,183 억,,2868776,N,N,581,N,00,N
+20250513,120908,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13620,390,2,2.95,3237147770,239997,184.54,13330,13770,13260,17190,9270,13230,13488.28,7.83,0,64716,13690,13460,13270,13040,12850,13365,12945,183,3960,500,9790,10,1,36624236,4988,26.19,3.77,12,0.66,520.00,3614.00,18800,20241106,-27.55,9350,20240805,45.67,13980,-2.58,20250429,10000,36.20,20250409,18800,-27.55,20241106,9350,45.67,20240805,2.83,Y,206650,500,183 억,,2868776,N,N,581,N,00,N
+20250513,110906,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13500,270,2,2.04,1796800000,134380,103.33,13330,13600,13260,17190,9270,13230,13371.04,7.83,0,47120,13690,13460,13270,13040,12850,13365,12945,183,3960,500,9790,10,1,36624236,4944,25.96,3.74,12,0.37,520.00,3614.00,18800,20241106,-28.19,9350,20240805,44.39,13980,-3.43,20250429,10000,35.00,20250409,18800,-28.19,20241106,9350,44.39,20240805,2.83,Y,206650,500,183 억,,2868776,N,N,581,N,00,N
+20250513,100907,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13330,100,2,0.76,859707210,64487,49.59,13330,13530,13260,17190,9270,13230,13331.48,7.83,0,11936,13690,13460,13270,13040,12850,13365,12945,183,3960,500,9790,10,1,36624236,4882,25.63,3.69,12,0.18,520.00,3614.00,18800,20241106,-29.10,9350,20240805,42.57,13980,-4.65,20250429,10000,33.30,20250409,18800,-29.10,20241106,9350,42.57,20240805,2.83,Y,206650,500,183 억,,2868776,N,N,581,N,00,N
+20250513,090910,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13330,100,2,0.76,187128710,13965,10.74,13330,13530,13290,17190,9270,13230,13399.84,7.83,0,-1281,13690,13460,13270,13040,12850,13365,12945,183,3960,500,9790,10,1,36624236,4882,25.63,3.69,12,0.04,520.00,3614.00,18800,20241106,-29.10,9350,20240805,42.57,13980,-4.65,20250429,10000,33.30,20250409,18800,-29.10,20241106,9350,42.57,20240805,2.83,Y,206650,500,183 억,,2868776,N,N,581,N,00,N
 20250512,160847,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13230,-140,5,-1.05,1713920545,130053,80.57,13500,13500,13080,17380,9360,13370,13178.63,7.94,0,-38091,13916,13642,13416,13142,12916,13530,13030,183,4010,500,9890,10,1,36624236,4845,25.44,3.66,12,0.36,520.00,3614.00,18800,20241106,-29.63,9350,20240805,41.50,13980,-5.36,20250429,10000,32.30,20250409,18800,-29.63,20241106,9350,41.50,20240805,2.91,Y,206650,500,183 억,,2907721,N,N,581,N,00,N
 20250512,150857,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13150,-220,5,-1.65,1599737625,121400,75.21,13500,13500,13080,17380,9360,13370,13177.41,7.94,0,-35706,13916,13642,13416,13142,12916,13530,13030,183,4010,500,9890,10,1,36624236,4816,25.29,3.64,12,0.33,520.00,3614.00,18800,20241106,-30.05,9350,20240805,40.64,13980,-5.94,20250429,10000,31.50,20250409,18800,-30.05,20241106,9350,40.64,20240805,2.91,Y,206650,500,183 억,,2907721,N,N,443,N,00,N
 20250512,140856,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13100,-270,5,-2.02,1367520325,103703,64.24,13500,13500,13080,17380,9360,13370,13186.89,7.94,0,-24664,13916,13642,13416,13142,12916,13530,13030,183,4010,500,9890,10,1,36624236,4798,25.19,3.62,12,0.28,520.00,3614.00,18800,20241106,-30.32,9350,20240805,40.11,13980,-6.29,20250429,10000,31.00,20250409,18800,-30.32,20241106,9350,40.11,20240805,2.91,Y,206650,500,183 억,,2907721,N,N,443,N,00,N
diff --git a/206950/price/prices-20250501.csv b/206950/price/prices-20250501.csv
index a88b1b893dad..e3168ab62698 100644
--- a/206950/price/prices-20250501.csv
+++ b/206950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160851,57,100.00,KONEX,,,N,N,N,N, ,N,2215,276,2,14.23,2215,1,0.20,2215,2215,2215,2225,1649,1939,2215.00,0.00,0,0,2732,2335,2118,1721,1504,2227,1613,70,286,500,1160,5,1,14077265,312,-20.32,2.32,12,0.00,-109.00,956.00,2980,20240521,-25.67,1660,20241220,33.43,2890,-23.36,20250121,1855,19.41,20250415,2980,-25.67,20240521,1660,33.43,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
+20250513,150902,57,100.00,KONEX,,,N,N,N,N, ,N,2215,276,2,14.23,2215,1,0.20,2215,2215,2215,2225,1649,1939,2215.00,0.00,0,0,2732,2335,2118,1721,1504,2227,1613,70,286,500,1160,5,1,14077265,312,-20.32,2.32,12,0.00,-109.00,956.00,2980,20240521,-25.67,1660,20241220,33.43,2890,-23.36,20250121,1855,19.41,20250415,2980,-25.67,20240521,1660,33.43,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
+20250513,140903,57,100.00,KONEX,,,N,N,N,N, ,N,2215,276,2,14.23,2215,1,0.20,2215,2215,2215,2225,1649,1939,2215.00,0.00,0,0,2732,2335,2118,1721,1504,2227,1613,70,286,500,1160,5,1,14077265,312,-20.32,2.32,12,0.00,-109.00,956.00,2980,20240521,-25.67,1660,20241220,33.43,2890,-23.36,20250121,1855,19.41,20250415,2980,-25.67,20240521,1660,33.43,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
+20250513,130905,57,100.00,KONEX,,,N,N,N,N, ,N,2215,276,2,14.23,2215,1,0.20,2215,2215,2215,2225,1649,1939,2215.00,0.00,0,0,2732,2335,2118,1721,1504,2227,1613,70,286,500,1160,5,1,14077265,312,-20.32,2.32,12,0.00,-109.00,956.00,2980,20240521,-25.67,1660,20241220,33.43,2890,-23.36,20250121,1855,19.41,20250415,2980,-25.67,20240521,1660,33.43,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
+20250513,120908,57,100.00,KONEX,,,N,N,N,N, ,N,2215,276,2,14.23,2215,1,0.20,2215,2215,2215,2225,1649,1939,2215.00,0.00,0,0,2732,2335,2118,1721,1504,2227,1613,70,286,500,1160,5,1,14077265,312,-20.32,2.32,12,0.00,-109.00,956.00,2980,20240521,-25.67,1660,20241220,33.43,2890,-23.36,20250121,1855,19.41,20250415,2980,-25.67,20240521,1660,33.43,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
+20250513,110906,57,100.00,KONEX,,,N,N,N,N, ,N,2215,276,2,14.23,2215,1,0.20,2215,2215,2215,2225,1649,1939,2215.00,0.00,0,0,2732,2335,2118,1721,1504,2227,1613,70,286,500,1160,5,1,14077265,312,-20.32,2.32,12,0.00,-109.00,956.00,2980,20240521,-25.67,1660,20241220,33.43,2890,-23.36,20250121,1855,19.41,20250415,2980,-25.67,20240521,1660,33.43,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
+20250513,100907,57,100.00,KONEX,,,N,N,N,N, ,N,2215,276,2,14.23,2215,1,0.20,2215,2215,2215,2225,1649,1939,2215.00,0.00,0,0,2732,2335,2118,1721,1504,2227,1613,70,286,500,1160,5,1,14077265,312,-20.32,2.32,12,0.00,-109.00,956.00,2980,20240521,-25.67,1660,20241220,33.43,2890,-23.36,20250121,1855,19.41,20250415,2980,-25.67,20240521,1660,33.43,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
+20250513,090911,57,100.00,KONEX,,,N,N,N,N, ,N,1939,0,3,0.00,0,0,0.00,0,0,0,2225,1649,1939,0.00,0.00,0,0,2732,2335,2118,1721,1504,2227,1613,70,286,500,1160,1,1,14077265,273,-17.79,2.03,12,0.00,-109.00,956.00,2980,20240521,-34.93,1660,20241220,16.81,2890,-32.91,20250121,1855,4.53,20250415,2980,-34.93,20240521,1660,16.81,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
 20250512,160848,57,100.00,KONEX,,,N,N,N,N, ,N,1939,-256,5,-11.66,958843,504,50400.00,2515,2515,1901,2520,1870,2195,1902.47,0.00,0,0,2195,2195,2195,2195,2195,2195,2195,70,325,500,1310,1,1,14077265,273,-17.79,2.03,12,0.00,-109.00,956.00,2995,20240426,-35.26,1660,20241220,16.81,2890,-32.91,20250121,1855,4.53,20250415,2980,-34.93,20240521,1660,16.81,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
 20250512,150857,57,100.00,KONEX,,,N,N,N,N, ,N,1939,-256,5,-11.66,958843,504,50400.00,2515,2515,1901,2520,1870,2195,1902.47,0.00,0,0,2195,2195,2195,2195,2195,2195,2195,70,325,500,1310,1,1,14077265,273,-17.79,2.03,12,0.00,-109.00,956.00,2995,20240426,-35.26,1660,20241220,16.81,2890,-32.91,20250121,1855,4.53,20250415,2980,-34.93,20240521,1660,16.81,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
 20250512,140856,57,100.00,KONEX,,,N,N,N,N, ,N,1939,-256,5,-11.66,958843,504,50400.00,2515,2515,1901,2520,1870,2195,1902.47,0.00,0,0,2195,2195,2195,2195,2195,2195,2195,70,325,500,1310,1,1,14077265,273,-17.79,2.03,12,0.00,-109.00,956.00,2995,20240426,-35.26,1660,20241220,16.81,2890,-32.91,20250121,1855,4.53,20250415,2980,-34.93,20240521,1660,16.81,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
diff --git a/207490/price/prices-20250501.csv b/207490/price/prices-20250501.csv
index 66b9507f2d86..1108564e2531 100644
--- a/207490/price/prices-20250501.csv
+++ b/207490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160851,57,100.00,KONEX,,,N,N,N,N, ,N,6650,650,2,10.83,1237240,186,310.00,6200,6900,6200,6900,5100,6000,6651.83,0.00,0,0,6800,6400,6200,5800,5600,6300,5700,18,900,500,4200,10,1,3600000,239,-40.55,3.87,12,0.01,-164.00,1719.00,7600,20240904,-12.50,6000,20250512,10.83,6990,-4.86,20250502,6000,10.83,20250512,7600,-12.50,20240904,6000,10.83,20250512,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
+20250513,150902,57,100.00,KONEX,,,N,N,N,N, ,N,6650,650,2,10.83,1237240,186,310.00,6200,6900,6200,6900,5100,6000,6651.83,0.00,0,0,6800,6400,6200,5800,5600,6300,5700,18,900,500,4200,10,1,3600000,239,-40.55,3.87,12,0.01,-164.00,1719.00,7600,20240904,-12.50,6000,20250512,10.83,6990,-4.86,20250502,6000,10.83,20250512,7600,-12.50,20240904,6000,10.83,20250512,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
+20250513,140903,57,100.00,KONEX,,,N,N,N,N, ,N,6740,740,2,12.33,572240,86,143.33,6200,6900,6200,6900,5100,6000,6653.95,0.00,0,0,6800,6400,6200,5800,5600,6300,5700,18,900,500,4200,10,1,3600000,243,-41.10,3.92,12,0.00,-164.00,1719.00,7600,20240904,-11.32,6000,20250512,12.33,6990,-3.58,20250502,6000,12.33,20250512,7600,-11.32,20240904,6000,12.33,20250512,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
+20250513,130905,57,100.00,KONEX,,,N,N,N,N, ,N,6740,740,2,12.33,572240,86,143.33,6200,6900,6200,6900,5100,6000,6653.95,0.00,0,0,6800,6400,6200,5800,5600,6300,5700,18,900,500,4200,10,1,3600000,243,-41.10,3.92,12,0.00,-164.00,1719.00,7600,20240904,-11.32,6000,20250512,12.33,6990,-3.58,20250502,6000,12.33,20250512,7600,-11.32,20240904,6000,12.33,20250512,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
+20250513,120908,57,100.00,KONEX,,,N,N,N,N, ,N,6740,740,2,12.33,572240,86,143.33,6200,6900,6200,6900,5100,6000,6653.95,0.00,0,0,6800,6400,6200,5800,5600,6300,5700,18,900,500,4200,10,1,3600000,243,-41.10,3.92,12,0.00,-164.00,1719.00,7600,20240904,-11.32,6000,20250512,12.33,6990,-3.58,20250502,6000,12.33,20250512,7600,-11.32,20240904,6000,12.33,20250512,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
+20250513,110906,57,100.00,KONEX,,,N,N,N,N, ,N,6740,740,2,12.33,572240,86,143.33,6200,6900,6200,6900,5100,6000,6653.95,0.00,0,0,6800,6400,6200,5800,5600,6300,5700,18,900,500,4200,10,1,3600000,243,-41.10,3.92,12,0.00,-164.00,1719.00,7600,20240904,-11.32,6000,20250512,12.33,6990,-3.58,20250502,6000,12.33,20250512,7600,-11.32,20240904,6000,12.33,20250512,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
+20250513,100907,57,100.00,KONEX,,,N,N,N,N, ,N,6740,740,2,12.33,572240,86,143.33,6200,6900,6200,6900,5100,6000,6653.95,0.00,0,0,6800,6400,6200,5800,5600,6300,5700,18,900,500,4200,10,1,3600000,243,-41.10,3.92,12,0.00,-164.00,1719.00,7600,20240904,-11.32,6000,20250512,12.33,6990,-3.58,20250502,6000,12.33,20250512,7600,-11.32,20240904,6000,12.33,20250512,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
+20250513,090911,57,100.00,KONEX,,,N,N,N,N, ,N,6900,900,1,15.00,329000,50,83.33,6200,6900,6200,6900,5100,6000,6580.00,0.00,0,0,6800,6400,6200,5800,5600,6300,5700,18,900,500,4200,10,1,3600000,248,-42.07,4.01,12,0.00,-164.00,1719.00,7600,20240904,-9.21,6000,20250512,15.00,6990,-1.29,20250502,6000,15.00,20250512,7600,-9.21,20240904,6000,15.00,20250512,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
 20250512,160848,57,100.00,KONEX,신저가,,N,N,N,N, ,N,6000,-970,5,-13.92,380200,60,0.00,6600,6600,6000,8010,5930,6970,6336.67,0.00,0,0,6970,6970,6970,6970,6970,6970,6970,18,1040,500,4870,10,1,3600000,216,-36.59,3.49,12,0.00,-164.00,1719.00,7600,20240904,-21.05,6000,20250512,0.00,6990,-14.16,20250502,6000,0.00,20250512,7600,-21.05,20240904,6000,0.00,20250512,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
 20250512,150857,57,100.00,KONEX,신저가,,N,N,N,N, ,N,6000,-970,5,-13.92,380200,60,0.00,6600,6600,6000,8010,5930,6970,6336.67,0.00,0,0,6970,6970,6970,6970,6970,6970,6970,18,1040,500,4870,10,1,3600000,216,-36.59,3.49,12,0.00,-164.00,1719.00,7600,20240904,-21.05,6000,20250512,0.00,6990,-14.16,20250502,6000,0.00,20250512,7600,-21.05,20240904,6000,0.00,20250512,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
 20250512,140856,57,100.00,KONEX,신저가,,N,N,N,N, ,N,6000,-970,5,-13.92,380200,60,0.00,6600,6600,6000,8010,5930,6970,6336.67,0.00,0,0,6970,6970,6970,6970,6970,6970,6970,18,1040,500,4870,10,1,3600000,216,-36.59,3.49,12,0.00,-164.00,1719.00,7600,20240904,-21.05,6000,20250512,0.00,6990,-14.16,20250502,6000,0.00,20250512,7600,-21.05,20240904,6000,0.00,20250512,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
diff --git a/207760/price/prices-20250501.csv b/207760/price/prices-20250501.csv
index e4822ccfd933..a06ee68ff24c 100644
--- a/207760/price/prices-20250501.csv
+++ b/207760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1583,-82,5,-4.92,3645504954,2265583,27.63,1663,1671,1566,2160,1166,1665,1609.10,0.64,0,-297312,1821,1743,1646,1568,1471,1782,1607,83,495,100,1030,1,1,83079783,1315,-7.84,2.19,12,2.73,-202.00,723.00,3010,20240509,-47.41,845,20250409,87.34,1850,-14.43,20250509,845,87.34,20250409,3000,-47.23,20240618,845,87.34,20250409,3.40,Y,207760,100,83 억,,531823,N,N,21557,N,00,N
+20250513,150903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1581,-84,5,-5.05,3496830803,2171512,26.49,1663,1671,1566,2160,1166,1665,1610.28,0.64,0,-294261,1821,1743,1646,1568,1471,1782,1607,83,495,100,1030,1,1,83079783,1313,-7.83,2.19,12,2.61,-202.00,723.00,3010,20240509,-47.48,845,20250409,87.10,1850,-14.54,20250509,845,87.10,20250409,3000,-47.30,20240618,845,87.10,20250409,3.40,Y,207760,100,83 억,,531823,N,N,28194,N,00,N
+20250513,140904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1575,-90,5,-5.41,3111234951,1927418,23.51,1663,1671,1566,2160,1166,1665,1614.16,0.64,0,-280611,1821,1743,1646,1568,1471,1782,1607,83,495,100,1030,1,1,83079783,1309,-7.80,2.18,12,2.32,-202.00,723.00,3010,20240509,-47.67,845,20250409,86.39,1850,-14.86,20250509,845,86.39,20250409,3000,-47.50,20240618,845,86.39,20250409,3.40,Y,207760,100,83 억,,531823,N,N,28194,N,00,N
+20250513,130905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1604,-61,5,-3.66,2362782680,1454732,17.74,1663,1671,1601,2160,1166,1665,1624.16,0.64,0,-197913,1821,1743,1646,1568,1471,1782,1607,83,495,100,1030,1,1,83079783,1333,-7.94,2.22,12,1.75,-202.00,723.00,3010,20240509,-46.71,845,20250409,89.82,1850,-13.30,20250509,845,89.82,20250409,3000,-46.53,20240618,845,89.82,20250409,3.40,Y,207760,100,83 억,,531823,N,N,28194,N,00,N
+20250513,120909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1604,-61,5,-3.66,2058532943,1265144,15.43,1663,1671,1603,2160,1166,1665,1627.07,0.64,0,-136160,1821,1743,1646,1568,1471,1782,1607,83,495,100,1030,1,1,83079783,1333,-7.94,2.22,12,1.52,-202.00,723.00,3010,20240509,-46.71,845,20250409,89.82,1850,-13.30,20250509,845,89.82,20250409,3000,-46.53,20240618,845,89.82,20250409,3.40,Y,207760,100,83 억,,531823,N,N,28194,N,00,N
+20250513,110907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1612,-53,5,-3.18,1865565111,1145126,13.97,1663,1671,1603,2160,1166,1665,1629.09,0.64,0,-101341,1821,1743,1646,1568,1471,1782,1607,83,495,100,1030,1,1,83079783,1339,-7.98,2.23,12,1.38,-202.00,723.00,3010,20240509,-46.45,845,20250409,90.77,1850,-12.86,20250509,845,90.77,20250409,3000,-46.27,20240618,845,90.77,20250409,3.40,Y,207760,100,83 억,,531823,N,N,28194,N,00,N
+20250513,100907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1609,-56,5,-3.36,1600862810,980603,11.96,1663,1671,1603,2160,1166,1665,1632.48,0.64,0,-96616,1821,1743,1646,1568,1471,1782,1607,83,495,100,1030,1,1,83079783,1337,-7.97,2.23,12,1.18,-202.00,723.00,3010,20240509,-46.54,845,20250409,90.41,1850,-13.03,20250509,845,90.41,20250409,3000,-46.37,20240618,845,90.41,20250409,3.40,Y,207760,100,83 억,,531823,N,N,28194,N,00,N
+20250513,090911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1648,-17,5,-1.02,312266826,189065,2.31,1663,1663,1644,2160,1166,1665,1651.53,0.64,0,-24287,1821,1743,1646,1568,1471,1782,1607,83,495,100,1030,1,1,83079783,1369,-8.16,2.28,12,0.23,-202.00,723.00,3010,20240509,-45.25,845,20250409,95.03,1850,-10.92,20250509,845,95.03,20250409,3000,-45.07,20240618,845,95.03,20250409,3.40,Y,207760,100,83 억,,531823,N,N,28194,N,00,N
 20250512,160848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1665,46,2,2.84,13398823487,8084641,22.13,1601,1724,1549,2100,1134,1619,1657.31,0.56,0,94733,1953,1786,1683,1516,1413,1734,1464,83,481,100,1000,1,1,83079783,1383,-8.24,2.30,12,9.73,-202.00,723.00,3010,20240509,-44.68,845,20250409,97.04,1850,-10.00,20250509,845,97.04,20250409,3000,-44.50,20240618,845,97.04,20250409,3.60,Y,207760,100,83 억,,464411,N,N,28194,N,00,N
 20250512,150858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1650,31,2,1.91,12881584642,7772980,21.28,1601,1724,1549,2100,1134,1619,1657.23,0.56,0,74321,1953,1786,1683,1516,1413,1734,1464,83,481,100,1000,1,1,83079783,1371,-8.17,2.28,12,9.36,-202.00,723.00,3010,20240509,-45.18,845,20250409,95.27,1850,-10.81,20250509,845,95.27,20250409,3000,-45.00,20240618,845,95.27,20250409,3.60,Y,207760,100,83 억,,464411,N,N,248941,N,00,N
 20250512,140856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1659,40,2,2.47,12239846977,7384494,20.22,1601,1724,1549,2100,1134,1619,1657.51,0.56,0,47613,1953,1786,1683,1516,1413,1734,1464,83,481,100,1000,1,1,83079783,1378,-8.21,2.29,12,8.89,-202.00,723.00,3010,20240509,-44.88,845,20250409,96.33,1850,-10.32,20250509,845,96.33,20250409,3000,-44.70,20240618,845,96.33,20250409,3.60,Y,207760,100,83 억,,464411,N,N,248941,N,00,N
diff --git a/207940/price/prices-20250501.csv b/207940/price/prices-20250501.csv
index 2cbf165769cc..7c96e7f041c4 100644
--- a/207940/price/prices-20250501.csv
+++ b/207940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160852,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1000000,9000,2,0.91,79626084000,79284,54.77,999000,1013000,995000,1288000,694000,991000,1004314.94,12.95,0,5033,1060333,1025666,1007333,972666,954333,1016500,963500,1779,297000,2500,772980,1000,1,71174000,711740,65.70,6.53,12,0.11,15221.00,153212.00,1209000,20250214,-17.29,721000,20240530,38.70,1209000,-17.29,20250214,924000,8.23,20250102,1209000,-17.29,20250214,721000,38.70,20240530,0.07,Y,207940,2500,1779 억,,9218422,N,N,3341,N,00,N
+20250513,150903,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1001000,10000,2,1.01,71364216000,71021,49.06,999000,1013000,995000,1288000,694000,991000,1004832.60,12.95,0,3373,1060333,1025666,1007333,972666,954333,1016500,963500,1779,297000,2500,772980,1000,1,71174000,712452,65.76,6.53,12,0.10,15221.00,153212.00,1209000,20250214,-17.20,721000,20240530,38.83,1209000,-17.20,20250214,924000,8.33,20250102,1209000,-17.20,20250214,721000,38.83,20240530,0.07,Y,207940,2500,1779 억,,9218422,N,N,5488,N,00,N
+20250513,140904,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1001000,10000,2,1.01,57215027000,56871,39.29,999000,1013000,995000,1288000,694000,991000,1006049.25,12.95,0,2125,1060333,1025666,1007333,972666,954333,1016500,963500,1779,297000,2500,772980,1000,1,71174000,712452,65.76,6.53,12,0.08,15221.00,153212.00,1209000,20250214,-17.20,721000,20240530,38.83,1209000,-17.20,20250214,924000,8.33,20250102,1209000,-17.20,20250214,721000,38.83,20240530,0.07,Y,207940,2500,1779 억,,9218422,N,N,5488,N,00,N
+20250513,130906,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1005000,14000,2,1.41,49526391500,49201,33.99,999000,1013000,995000,1288000,694000,991000,1006613.51,12.95,0,2752,1060333,1025666,1007333,972666,954333,1016500,963500,1779,297000,2500,772980,1000,1,71174000,715299,66.03,6.56,12,0.07,15221.00,153212.00,1209000,20250214,-16.87,721000,20240530,39.39,1209000,-16.87,20250214,924000,8.77,20250102,1209000,-16.87,20250214,721000,39.39,20240530,0.07,Y,207940,2500,1779 억,,9218422,N,N,5488,N,00,N
+20250513,120909,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1006000,15000,2,1.51,43901550500,43612,30.13,999000,1013000,995000,1288000,694000,991000,1006639.24,12.95,0,3422,1060333,1025666,1007333,972666,954333,1016500,963500,1779,297000,2500,772980,1000,1,71174000,716010,66.09,6.57,12,0.06,15221.00,153212.00,1209000,20250214,-16.79,721000,20240530,39.53,1209000,-16.79,20250214,924000,8.87,20250102,1209000,-16.79,20250214,721000,39.53,20240530,0.07,Y,207940,2500,1779 억,,9218422,N,N,5488,N,00,N
+20250513,110907,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1013000,22000,2,2.22,36669421500,36434,25.17,999000,1013000,995000,1288000,694000,991000,1006461.59,12.95,0,3618,1060333,1025666,1007333,972666,954333,1016500,963500,1779,297000,2500,772980,1000,1,71174000,720993,66.55,6.61,12,0.05,15221.00,153212.00,1209000,20250214,-16.21,721000,20240530,40.50,1209000,-16.21,20250214,924000,9.63,20250102,1209000,-16.21,20250214,721000,40.50,20240530,0.07,Y,207940,2500,1779 억,,9218422,N,N,5488,N,00,N
+20250513,100908,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1006000,15000,2,1.51,27683885500,27529,19.02,999000,1013000,995000,1288000,694000,991000,1005626.27,12.95,0,1817,1060333,1025666,1007333,972666,954333,1016500,963500,1779,297000,2500,772980,1000,1,71174000,716010,66.09,6.57,12,0.04,15221.00,153212.00,1209000,20250214,-16.79,721000,20240530,39.53,1209000,-16.79,20250214,924000,8.87,20250102,1209000,-16.79,20250214,721000,39.53,20240530,0.07,Y,207940,2500,1779 억,,9218422,N,N,5488,N,00,N
+20250513,090911,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1005000,14000,2,1.41,8286869500,8280,5.72,999000,1007000,995000,1288000,694000,991000,1000829.65,12.95,0,-1375,1060333,1025666,1007333,972666,954333,1016500,963500,1779,297000,2500,772980,1000,1,71174000,715299,66.03,6.56,12,0.01,15221.00,153212.00,1209000,20250214,-16.87,721000,20240530,39.39,1209000,-16.87,20250214,924000,8.77,20250102,1209000,-16.87,20250214,721000,39.39,20240530,0.07,Y,207940,2500,1779 억,,9218422,N,N,5488,N,00,N
 20250512,160849,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,991000,-49000,5,-4.71,144895459000,144757,385.46,1041000,1042000,989000,1352000,728000,1040000,1000956.98,13.04,0,-58124,1049333,1044666,1038333,1033666,1027333,1041500,1030500,1779,312000,2500,811200,1000,1,71174000,705334,65.11,6.47,12,0.20,15221.00,153212.00,1209000,20250214,-18.03,721000,20240530,37.45,1209000,-18.03,20250214,924000,7.25,20250102,1209000,-18.03,20250214,721000,37.45,20240530,0.06,Y,207940,2500,1779 억,,9284511,N,N,5486,N,00,N
 20250512,150858,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,989000,-51000,5,-4.90,134151298500,133910,356.58,1041000,1042000,989000,1352000,728000,1040000,1001801.66,13.04,0,-55847,1049333,1044666,1038333,1033666,1027333,1041500,1030500,1779,312000,2500,811200,1000,1,71174000,703911,64.98,6.46,12,0.19,15221.00,153212.00,1209000,20250214,-18.20,721000,20240530,37.17,1209000,-18.20,20250214,924000,7.03,20250102,1209000,-18.20,20250214,721000,37.17,20240530,0.06,Y,207940,2500,1779 억,,9284511,N,N,2085,N,00,N
 20250512,140857,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,998000,-42000,5,-4.04,108885954500,108482,288.87,1041000,1042000,995000,1352000,728000,1040000,1003723.37,13.04,0,-43183,1049333,1044666,1038333,1033666,1027333,1041500,1030500,1779,312000,2500,811200,1000,1,71174000,710317,65.57,6.51,12,0.15,15221.00,153212.00,1209000,20250214,-17.45,721000,20240530,38.42,1209000,-17.45,20250214,924000,8.01,20250102,1209000,-17.45,20250214,721000,38.42,20240530,0.06,Y,207940,2500,1779 억,,9284511,N,N,2085,N,00,N
diff --git a/208140/price/prices-20250501.csv b/208140/price/prices-20250501.csv
index 5dc786122a0c..5c9a1635dfc6 100644
--- a/208140/price/prices-20250501.csv
+++ b/208140/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160852,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2695,-5,5,-0.19,499166963,186191,78.95,2700,2715,2665,3510,1890,2700,2680.94,2.53,0,-43880,2726,2712,2701,2687,2676,2712,2687,33,810,100,1940,5,1,32684246,881,7.40,0.66,12,0.57,364.00,4076.00,3325,20240502,-18.95,2350,20240909,14.68,2765,-2.53,20250423,2400,12.29,20250311,3230,-16.56,20240516,2350,14.68,20240909,1.84,Y,208140,100,32 억,,827477,N,N,7091,N,00,N
+20250513,150903,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2690,-10,5,-0.37,475161798,177272,75.17,2700,2715,2665,3510,1890,2700,2680.41,2.53,0,-40374,2726,2712,2701,2687,2676,2712,2687,33,810,100,1940,5,1,32684246,879,7.39,0.66,12,0.54,364.00,4076.00,3325,20240502,-19.10,2350,20240909,14.47,2765,-2.71,20250423,2400,12.08,20250311,3230,-16.72,20240516,2350,14.47,20240909,1.84,Y,208140,100,32 억,,827477,N,N,92,N,00,N
+20250513,140904,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2680,-20,5,-0.74,402275852,150119,63.66,2700,2715,2665,3510,1890,2700,2679.71,2.53,0,-40419,2726,2712,2701,2687,2676,2712,2687,33,810,100,1940,5,1,32684246,876,7.36,0.66,12,0.46,364.00,4076.00,3325,20240502,-19.40,2350,20240909,14.04,2765,-3.07,20250423,2400,11.67,20250311,3230,-17.03,20240516,2350,14.04,20240909,1.84,Y,208140,100,32 억,,827477,N,N,92,N,00,N
+20250513,130906,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2677,-23,5,-0.85,284506415,106011,44.95,2700,2715,2670,3510,1890,2700,2683.74,2.53,0,-25863,2726,2712,2701,2687,2676,2712,2687,33,810,100,1940,5,1,32684246,875,7.35,0.66,12,0.32,364.00,4076.00,3325,20240502,-19.49,2350,20240909,13.91,2765,-3.18,20250423,2400,11.54,20250311,3230,-17.12,20240516,2350,13.91,20240909,1.84,Y,208140,100,32 억,,827477,N,N,92,N,00,N
+20250513,120909,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2680,-20,5,-0.74,235652175,87760,37.21,2700,2715,2675,3510,1890,2700,2685.19,2.53,0,-22029,2726,2712,2701,2687,2676,2712,2687,33,810,100,1940,5,1,32684246,876,7.36,0.66,12,0.27,364.00,4076.00,3325,20240502,-19.40,2350,20240909,14.04,2765,-3.07,20250423,2400,11.67,20250311,3230,-17.03,20240516,2350,14.04,20240909,1.84,Y,208140,100,32 억,,827477,N,N,92,N,00,N
+20250513,110907,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2685,-15,5,-0.56,128171307,47669,20.21,2700,2715,2680,3510,1890,2700,2688.78,2.53,0,-18590,2726,2712,2701,2687,2676,2712,2687,33,810,100,1940,5,1,32684246,878,7.38,0.66,12,0.15,364.00,4076.00,3325,20240502,-19.25,2350,20240909,14.26,2765,-2.89,20250423,2400,11.88,20250311,3230,-16.87,20240516,2350,14.26,20240909,1.84,Y,208140,100,32 억,,827477,N,N,92,N,00,N
+20250513,100908,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2695,-5,5,-0.19,102730950,38198,16.20,2700,2715,2680,3510,1890,2700,2689.43,2.53,0,-18594,2726,2712,2701,2687,2676,2712,2687,33,810,100,1940,5,1,32684246,881,7.40,0.66,12,0.12,364.00,4076.00,3325,20240502,-18.95,2350,20240909,14.68,2765,-2.53,20250423,2400,12.29,20250311,3230,-16.56,20240516,2350,14.68,20240909,1.84,Y,208140,100,32 억,,827477,N,N,92,N,00,N
+20250513,090912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2690,-10,5,-0.37,34159035,12687,5.38,2700,2715,2690,3510,1890,2700,2692.44,2.53,0,-4178,2726,2712,2701,2687,2676,2712,2687,33,810,100,1940,5,1,32684246,879,7.39,0.66,12,0.04,364.00,4076.00,3325,20240502,-19.10,2350,20240909,14.47,2765,-2.71,20250423,2400,12.08,20250311,3230,-16.72,20240516,2350,14.47,20240909,1.84,Y,208140,100,32 억,,827477,N,N,92,N,00,N
 20250512,160849,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2700,5,2,0.19,636797750,235728,190.83,2700,2715,2690,3500,1890,2695,2701.41,2.34,0,62728,2751,2722,2706,2677,2661,2715,2670,33,805,100,1940,5,1,32684246,882,7.42,0.66,12,0.72,364.00,4076.00,3325,20240502,-18.80,2350,20240909,14.89,2765,-2.35,20250423,2400,12.50,20250311,3230,-16.41,20240516,2350,14.89,20240909,1.81,Y,208140,100,32 억,,765851,N,N,92,N,00,N
 20250512,150858,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2700,5,2,0.19,625604915,231587,187.48,2700,2715,2690,3500,1890,2695,2701.38,2.34,0,63834,2751,2722,2706,2677,2661,2715,2670,33,805,100,1940,5,1,32684246,882,7.42,0.66,12,0.71,364.00,4076.00,3325,20240502,-18.80,2350,20240909,14.89,2765,-2.35,20250423,2400,12.50,20250311,3230,-16.41,20240516,2350,14.89,20240909,1.81,Y,208140,100,32 억,,765851,N,N,1716,N,00,N
 20250512,140857,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2700,5,2,0.19,574566228,212663,172.16,2700,2715,2690,3500,1890,2695,2701.77,2.34,0,74929,2751,2722,2706,2677,2661,2715,2670,33,805,100,1940,5,1,32684246,882,7.42,0.66,12,0.65,364.00,4076.00,3325,20240502,-18.80,2350,20240909,14.89,2765,-2.35,20250423,2400,12.50,20250311,3230,-16.41,20240516,2350,14.89,20240909,1.81,Y,208140,100,32 억,,765851,N,N,1716,N,00,N
diff --git a/208340/price/prices-20250501.csv b/208340/price/prices-20250501.csv
index 47eaa7a61f5b..113c0615100a 100644
--- a/208340/price/prices-20250501.csv
+++ b/208340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160852,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240429,0.00,2915,20240429,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240513,2915,0.00,20240513,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N
+20250513,150904,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240429,0.00,2915,20240429,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240513,2915,0.00,20240513,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N
+20250513,140904,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240429,0.00,2915,20240429,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240513,2915,0.00,20240513,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N
+20250513,130906,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240429,0.00,2915,20240429,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240513,2915,0.00,20240513,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N
+20250513,120909,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240429,0.00,2915,20240429,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240513,2915,0.00,20240513,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N
+20250513,110907,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240429,0.00,2915,20240429,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240513,2915,0.00,20240513,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N
+20250513,100908,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240429,0.00,2915,20240429,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240513,2915,0.00,20240513,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N
+20250513,090912,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240429,0.00,2915,20240429,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240513,2915,0.00,20240513,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N
 20250512,160849,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240426,0.00,2915,20240426,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240513,2915,0.00,20240513,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N
 20250512,150858,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240426,0.00,2915,20240426,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240513,2915,0.00,20240513,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N
 20250512,140857,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240426,0.00,2915,20240426,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240513,2915,0.00,20240513,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N
diff --git a/208350/price/prices-20250501.csv b/208350/price/prices-20250501.csv
index f3df9ef3968b..7f5c910b46fd 100644
--- a/208350/price/prices-20250501.csv
+++ b/208350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,-5,5,-0.19,24831755,9537,46.63,2605,2650,2595,3380,1820,2600,2603.73,4.59,0,-208,2673,2636,2613,2576,2553,2625,2565,44,780,500,1820,5,1,8838549,229,-17.19,0.44,12,0.11,-151.00,5901.00,4725,20240604,-45.08,2500,20241209,3.80,3250,-20.15,20250428,2510,3.39,20250409,4725,-45.08,20240604,2500,3.80,20241209,0.00,Y,208350,500,44 억,,405411,N,N,0,N,00,N
+20250513,150904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,0,3,0.00,23689940,9097,44.48,2605,2650,2595,3380,1820,2600,2604.15,4.59,0,-20,2673,2636,2613,2576,2553,2625,2565,44,780,500,1820,5,1,8838549,230,-17.22,0.44,12,0.10,-151.00,5901.00,4725,20240604,-44.97,2500,20241209,4.00,3250,-20.00,20250428,2510,3.59,20250409,4725,-44.97,20240604,2500,4.00,20241209,0.00,Y,208350,500,44 억,,405411,N,N,0,N,00,N
+20250513,140905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,0,3,0.00,23143880,8887,43.45,2605,2650,2595,3380,1820,2600,2604.24,4.59,0,-25,2673,2636,2613,2576,2553,2625,2565,44,780,500,1820,5,1,8838549,230,-17.22,0.44,12,0.10,-151.00,5901.00,4725,20240604,-44.97,2500,20241209,4.00,3250,-20.00,20250428,2510,3.59,20250409,4725,-44.97,20240604,2500,4.00,20241209,0.00,Y,208350,500,44 억,,405411,N,N,0,N,00,N
+20250513,130906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,10,2,0.38,15385630,5904,28.86,2605,2650,2595,3380,1820,2600,2605.97,4.59,0,-32,2673,2636,2613,2576,2553,2625,2565,44,780,500,1820,5,1,8838549,231,-17.28,0.44,12,0.07,-151.00,5901.00,4725,20240604,-44.76,2500,20241209,4.40,3250,-19.69,20250428,2510,3.98,20250409,4725,-44.76,20240604,2500,4.40,20241209,0.00,Y,208350,500,44 억,,405411,N,N,0,N,00,N
+20250513,120910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,0,3,0.00,13793135,5293,25.88,2605,2650,2595,3380,1820,2600,2605.92,4.59,0,-32,2673,2636,2613,2576,2553,2625,2565,44,780,500,1820,5,1,8838549,230,-17.22,0.44,12,0.06,-151.00,5901.00,4725,20240604,-44.97,2500,20241209,4.00,3250,-20.00,20250428,2510,3.59,20250409,4725,-44.97,20240604,2500,4.00,20241209,0.00,Y,208350,500,44 억,,405411,N,N,0,N,00,N
+20250513,110908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,-5,5,-0.19,11728545,4499,22.00,2605,2650,2595,3380,1820,2600,2606.92,4.59,0,-36,2673,2636,2613,2576,2553,2625,2565,44,780,500,1820,5,1,8838549,229,-17.19,0.44,12,0.05,-151.00,5901.00,4725,20240604,-45.08,2500,20241209,3.80,3250,-20.15,20250428,2510,3.39,20250409,4725,-45.08,20240604,2500,3.80,20241209,0.00,Y,208350,500,44 억,,405411,N,N,0,N,00,N
+20250513,100908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,10,2,0.38,6755550,2587,12.65,2605,2650,2600,3380,1820,2600,2611.35,4.59,0,-26,2673,2636,2613,2576,2553,2625,2565,44,780,500,1820,5,1,8838549,231,-17.28,0.44,12,0.03,-151.00,5901.00,4725,20240604,-44.76,2500,20241209,4.40,3250,-19.69,20250428,2510,3.98,20250409,4725,-44.76,20240604,2500,4.40,20241209,0.00,Y,208350,500,44 억,,405411,N,N,0,N,00,N
+20250513,090912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2635,35,2,1.35,217790,83,0.41,2605,2650,2605,3380,1820,2600,2623.98,4.59,0,-2,2673,2636,2613,2576,2553,2625,2565,44,780,500,1820,5,1,8838549,233,-17.45,0.45,12,0.00,-151.00,5901.00,4725,20240604,-44.23,2500,20241209,5.40,3250,-18.92,20250428,2510,4.98,20250409,4725,-44.23,20240604,2500,5.40,20241209,0.00,Y,208350,500,44 억,,405411,N,N,0,N,00,N
 20250512,160849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,-20,5,-0.76,53391862,20431,140.34,2645,2650,2590,3405,1835,2620,2613.28,4.59,0,98,2780,2700,2615,2535,2450,2657,2492,44,785,500,1830,5,1,8838549,230,-17.22,0.44,12,0.23,-151.00,5901.00,4725,20240604,-44.97,2500,20241209,4.00,3250,-20.00,20250428,2510,3.59,20250409,4725,-44.97,20240604,2500,4.00,20241209,0.00,Y,208350,500,44 억,,405288,N,N,0,N,00,N
 20250512,150859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,0,3,0.00,49837622,19067,130.97,2645,2650,2590,3405,1835,2620,2613.82,4.59,0,-98,2780,2700,2615,2535,2450,2657,2492,44,785,500,1830,5,1,8838549,232,-17.35,0.44,12,0.22,-151.00,5901.00,4725,20240604,-44.55,2500,20241209,4.80,3250,-19.38,20250428,2510,4.38,20250409,4725,-44.55,20240604,2500,4.80,20241209,0.00,Y,208350,500,44 억,,405288,N,N,0,N,00,N
 20250512,140857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,-10,5,-0.38,25605937,9782,67.19,2645,2650,2590,3405,1835,2620,2617.66,4.59,0,-88,2780,2700,2615,2535,2450,2657,2492,44,785,500,1830,5,1,8838549,231,-17.28,0.44,12,0.11,-151.00,5901.00,4725,20240604,-44.76,2500,20241209,4.40,3250,-19.69,20250428,2510,3.98,20250409,4725,-44.76,20240604,2500,4.40,20241209,0.00,Y,208350,500,44 억,,405288,N,N,0,N,00,N
diff --git a/208370/price/prices-20250501.csv b/208370/price/prices-20250501.csv
index 1b4c2d62fcae..30b48c6ab708 100644
--- a/208370/price/prices-20250501.csv
+++ b/208370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160853,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4975,105,2,2.16,2075098360,418232,65.35,4865,5030,4865,6330,3410,4870,4961.68,2.71,0,133936,5190,5030,4940,4780,4690,4985,4735,129,1460,500,3110,5,1,25740564,1281,40.45,2.00,12,1.62,123.00,2485.00,6280,20240812,-20.78,3425,20241115,45.26,5650,-11.95,20250206,3890,27.89,20250409,6280,-20.78,20240812,3425,45.26,20241115,5.30,Y,208370,500,128 억,,698525,N,N,2020,N,00,N
+20250513,150904,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4960,90,2,1.85,1984580490,399999,62.50,4865,5030,4865,6330,3410,4870,4961.56,2.71,0,131271,5190,5030,4940,4780,4690,4985,4735,129,1460,500,3110,5,1,25740564,1277,40.33,2.00,12,1.55,123.00,2485.00,6280,20240812,-21.02,3425,20241115,44.82,5650,-12.21,20250206,3890,27.51,20250409,6280,-21.02,20240812,3425,44.82,20241115,5.30,Y,208370,500,128 억,,698525,N,N,6672,N,00,N
+20250513,140905,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4985,115,2,2.36,1814717956,365792,57.16,4865,5030,4865,6330,3410,4870,4961.17,2.71,0,120677,5190,5030,4940,4780,4690,4985,4735,129,1460,500,3110,5,1,25740564,1283,40.53,2.01,12,1.42,123.00,2485.00,6280,20240812,-20.62,3425,20241115,45.55,5650,-11.77,20250206,3890,28.15,20250409,6280,-20.62,20240812,3425,45.55,20241115,5.30,Y,208370,500,128 억,,698525,N,N,6672,N,00,N
+20250513,130907,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5010,140,2,2.87,1711391171,345044,53.92,4865,5030,4865,6330,3410,4870,4960.03,2.71,0,115516,5190,5030,4940,4780,4690,4985,4735,129,1460,500,3110,10,1,25740564,1290,40.73,2.02,12,1.34,123.00,2485.00,6280,20240812,-20.22,3425,20241115,46.28,5650,-11.33,20250206,3890,28.79,20250409,6280,-20.22,20240812,3425,46.28,20241115,5.30,Y,208370,500,128 억,,698525,N,N,6672,N,00,N
+20250513,120910,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4970,100,2,2.05,1454202221,293576,45.87,4865,5010,4865,6330,3410,4870,4953.52,2.71,0,98667,5190,5030,4940,4780,4690,4985,4735,129,1460,500,3110,5,1,25740564,1279,40.41,2.00,12,1.14,123.00,2485.00,6280,20240812,-20.86,3425,20241115,45.11,5650,-12.04,20250206,3890,27.76,20250409,6280,-20.86,20240812,3425,45.11,20241115,5.30,Y,208370,500,128 억,,698525,N,N,6672,N,00,N
+20250513,110908,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4980,110,2,2.26,1211428229,244808,38.25,4865,5010,4865,6330,3410,4870,4948.61,2.71,0,86525,5190,5030,4940,4780,4690,4985,4735,129,1460,500,3110,5,1,25740564,1282,40.49,2.00,12,0.95,123.00,2485.00,6280,20240812,-20.70,3425,20241115,45.40,5650,-11.86,20250206,3890,28.02,20250409,6280,-20.70,20240812,3425,45.40,20241115,5.30,Y,208370,500,128 억,,698525,N,N,6672,N,00,N
+20250513,100909,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4940,70,2,1.44,725577220,147331,23.02,4865,4965,4865,6330,3410,4870,4924.96,2.71,0,52766,5190,5030,4940,4780,4690,4985,4735,129,1460,500,3110,5,1,25740564,1272,40.16,1.99,12,0.57,123.00,2485.00,6280,20240812,-21.34,3425,20241115,44.23,5650,-12.57,20250206,3890,26.99,20250409,6280,-21.34,20240812,3425,44.23,20241115,5.30,Y,208370,500,128 억,,698525,N,N,6672,N,00,N
+20250513,090912,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4900,30,2,0.62,199370450,40602,6.34,4865,4950,4865,6330,3410,4870,4910.76,2.71,0,16473,5190,5030,4940,4780,4690,4985,4735,129,1460,500,3110,5,1,25740564,1261,39.84,1.97,12,0.16,123.00,2485.00,6280,20240812,-21.97,3425,20241115,43.07,5650,-13.27,20250206,3890,25.96,20250409,6280,-21.97,20240812,3425,43.07,20241115,5.30,Y,208370,500,128 억,,698525,N,N,6672,N,00,N
 20250512,160850,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4870,-65,5,-1.32,3148108964,634704,169.45,4990,5100,4850,6410,3455,4935,4960.04,2.77,0,-15893,5061,4997,4931,4867,4801,4965,4835,129,1475,500,3150,5,1,25740564,1254,39.59,1.96,12,2.47,123.00,2485.00,6280,20240812,-22.45,3425,20241115,42.19,5650,-13.81,20250206,3890,25.19,20250409,6280,-22.45,20240812,3425,42.19,20241115,5.39,Y,208370,500,128 억,,714038,N,N,6672,N,00,N
 20250512,150859,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4875,-60,5,-1.22,3063008449,617249,164.79,4990,5100,4850,6410,3455,4935,4962.38,2.77,0,-18613,5061,4997,4931,4867,4801,4965,4835,129,1475,500,3150,5,1,25740564,1255,39.63,1.96,12,2.40,123.00,2485.00,6280,20240812,-22.37,3425,20241115,42.34,5650,-13.72,20250206,3890,25.32,20250409,6280,-22.37,20240812,3425,42.34,20241115,5.39,Y,208370,500,128 억,,714038,N,N,2222,N,00,N
 20250512,140858,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4910,-25,5,-0.51,2662448514,535064,142.85,4990,5100,4890,6410,3455,4935,4975.98,2.77,0,-19764,5061,4997,4931,4867,4801,4965,4835,129,1475,500,3150,5,1,25740564,1264,39.92,1.98,12,2.08,123.00,2485.00,6280,20240812,-21.82,3425,20241115,43.36,5650,-13.10,20250206,3890,26.22,20250409,6280,-21.82,20240812,3425,43.36,20241115,5.39,Y,208370,500,128 억,,714038,N,N,2222,N,00,N
diff --git a/208640/price/prices-20250501.csv b/208640/price/prices-20250501.csv
index 983f6f2ee531..62f4e392c253 100644
--- a/208640/price/prices-20250501.csv
+++ b/208640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,271,1,2,0.37,56460094,208712,24.69,270,276,267,351,189,270,270.52,0.96,0,-11893,280,275,267,262,254,277,264,139,81,100,170,1,1,139240254,377,-5.53,1.66,12,0.15,-49.00,163.00,513,20241118,-47.17,225,20241112,20.44,391,-30.69,20250226,254,6.69,20250217,513,-47.17,20241118,225,20.44,20241112,0.00,Y,208640,100,139 억,,1330867,N,N,0,N,00,N
+20250513,150904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,272,2,2,0.74,51343752,189901,22.46,270,276,267,351,189,270,270.37,0.96,0,-8698,280,275,267,262,254,277,264,139,81,100,170,1,1,139240254,379,-5.55,1.67,12,0.14,-49.00,163.00,513,20241118,-46.98,225,20241112,20.89,391,-30.43,20250226,254,7.09,20250217,513,-46.98,20241118,225,20.89,20241112,0.00,Y,208640,100,139 억,,1330867,N,N,0,N,00,N
+20250513,140905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,272,2,2,0.74,50264282,185907,21.99,270,276,267,351,189,270,270.37,0.96,0,-8697,280,275,267,262,254,277,264,139,81,100,170,1,1,139240254,379,-5.55,1.67,12,0.13,-49.00,163.00,513,20241118,-46.98,225,20241112,20.89,391,-30.43,20250226,254,7.09,20250217,513,-46.98,20241118,225,20.89,20241112,0.00,Y,208640,100,139 억,,1330867,N,N,0,N,00,N
+20250513,130907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,273,3,2,1.11,46894509,173514,20.52,270,276,267,351,189,270,270.26,0.96,0,-4001,280,275,267,262,254,277,264,139,81,100,170,1,1,139240254,380,-5.57,1.67,12,0.12,-49.00,163.00,513,20241118,-46.78,225,20241112,21.33,391,-30.18,20250226,254,7.48,20250217,513,-46.78,20241118,225,21.33,20241112,0.00,Y,208640,100,139 억,,1330867,N,N,0,N,00,N
+20250513,120910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,271,1,2,0.37,37659211,139508,16.50,270,276,267,351,189,270,269.94,0.96,0,-1631,280,275,267,262,254,277,264,139,81,100,170,1,1,139240254,377,-5.53,1.66,12,0.10,-49.00,163.00,513,20241118,-47.17,225,20241112,20.44,391,-30.69,20250226,254,6.69,20250217,513,-47.17,20241118,225,20.44,20241112,0.00,Y,208640,100,139 억,,1330867,N,N,0,N,00,N
+20250513,110908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,270,0,3,0.00,26579011,98558,11.66,270,276,267,351,189,270,269.68,0.96,0,164,280,275,267,262,254,277,264,139,81,100,170,1,1,139240254,376,-5.51,1.66,12,0.07,-49.00,163.00,513,20241118,-47.37,225,20241112,20.00,391,-30.95,20250226,254,6.30,20250217,513,-47.37,20241118,225,20.00,20241112,0.00,Y,208640,100,139 억,,1330867,N,N,0,N,00,N
+20250513,100909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,270,0,3,0.00,16515700,61443,7.27,270,272,267,351,189,270,268.80,0.96,0,-979,280,275,267,262,254,277,264,139,81,100,170,1,1,139240254,376,-5.51,1.66,12,0.04,-49.00,163.00,513,20241118,-47.37,225,20241112,20.00,391,-30.95,20250226,254,6.30,20250217,513,-47.37,20241118,225,20.00,20241112,0.00,Y,208640,100,139 억,,1330867,N,N,0,N,00,N
+20250513,090913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,269,-1,5,-0.37,4165675,15483,1.83,270,272,267,351,189,270,269.05,0.96,0,102,280,275,267,262,254,277,264,139,81,100,170,1,1,139240254,375,-5.49,1.65,12,0.01,-49.00,163.00,513,20241118,-47.56,225,20241112,19.56,391,-31.20,20250226,254,5.91,20250217,513,-47.56,20241118,225,19.56,20241112,0.00,Y,208640,100,139 억,,1330867,N,N,0,N,00,N
 20250512,160850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,270,-1,5,-0.37,224397713,845062,352.39,267,272,259,352,190,271,265.54,0.88,0,118672,279,274,271,266,263,273,265,139,81,100,170,1,1,139240254,376,-5.51,1.66,12,0.61,-49.00,163.00,513,20241118,-47.37,225,20241112,20.00,391,-30.95,20250226,254,6.30,20250217,513,-47.37,20241118,225,20.00,20241112,0.00,Y,208640,100,139 억,,1223849,N,N,0,N,00,N
 20250512,150859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,270,-1,5,-0.37,222624849,838494,349.65,267,272,259,352,190,271,265.51,0.88,0,119214,279,274,271,266,263,273,265,139,81,100,170,1,1,139240254,376,-5.51,1.66,12,0.60,-49.00,163.00,513,20241118,-47.37,225,20241112,20.00,391,-30.95,20250226,254,6.30,20250217,513,-47.37,20241118,225,20.00,20241112,0.00,Y,208640,100,139 억,,1223849,N,N,0,N,00,N
 20250512,140858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,267,-4,5,-1.48,199799568,753333,314.13,267,272,259,352,190,271,265.22,0.88,0,90524,279,274,271,266,263,273,265,139,81,100,170,1,1,139240254,372,-5.45,1.64,12,0.54,-49.00,163.00,513,20241118,-47.95,225,20241112,18.67,391,-31.71,20250226,254,5.12,20250217,513,-47.95,20241118,225,18.67,20241112,0.00,Y,208640,100,139 억,,1223849,N,N,0,N,00,N
diff --git a/208710/price/prices-20250501.csv b/208710/price/prices-20250501.csv
index 9e75600424e7..12e43166fc1c 100644
--- a/208710/price/prices-20250501.csv
+++ b/208710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160853,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N
+20250513,150905,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N
+20250513,140906,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N
+20250513,130907,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N
+20250513,120910,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N
+20250513,110908,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N
+20250513,100909,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N
+20250513,090913,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N
 20250512,160850,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N
 20250512,150900,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N
 20250512,140858,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N
diff --git a/208850/price/prices-20250501.csv b/208850/price/prices-20250501.csv
index ffb47f057e12..4c815bd465cc 100644
--- a/208850/price/prices-20250501.csv
+++ b/208850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160854,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,4995,1,0.99,4995,4995,4995,5740,4250,4995,4995.00,0.00,0,0,5001,4997,4996,4992,4991,4997,4992,28,745,1000,3090,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4320,20250415,15.62,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4320,15.62,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
+20250513,150905,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,4995,1,0.99,4995,4995,4995,5740,4250,4995,4995.00,0.00,0,0,5001,4997,4996,4992,4991,4997,4992,28,745,1000,3090,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4320,20250415,15.62,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4320,15.62,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
+20250513,140906,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,4995,1,0.99,4995,4995,4995,5740,4250,4995,4995.00,0.00,0,0,5001,4997,4996,4992,4991,4997,4992,28,745,1000,3090,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4320,20250415,15.62,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4320,15.62,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
+20250513,130907,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,4995,1,0.99,4995,4995,4995,5740,4250,4995,4995.00,0.00,0,0,5001,4997,4996,4992,4991,4997,4992,28,745,1000,3090,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4320,20250415,15.62,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4320,15.62,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
+20250513,120911,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,4995,1,0.99,4995,4995,4995,5740,4250,4995,4995.00,0.00,0,0,5001,4997,4996,4992,4991,4997,4992,28,745,1000,3090,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4320,20250415,15.62,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4320,15.62,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
+20250513,110909,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,4995,1,0.99,4995,4995,4995,5740,4250,4995,4995.00,0.00,0,0,5001,4997,4996,4992,4991,4997,4992,28,745,1000,3090,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4320,20250415,15.62,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4320,15.62,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
+20250513,100909,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,0,0,0.00,0,0,0,5740,4250,4995,0.00,0.00,0,0,5001,4997,4996,4992,4991,4997,4992,28,745,1000,3090,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4320,20250415,15.62,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4320,15.62,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
+20250513,090913,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,0,0,0.00,0,0,0,5740,4250,4995,0.00,0.00,0,0,5001,4997,4996,4992,4991,4997,4992,28,745,1000,3090,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4320,20250415,15.62,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4320,15.62,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
 20250512,160850,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,504500,101,47.64,5000,5000,4995,5740,4250,4995,4995.05,0.00,0,0,5035,5015,4980,4960,4925,4997,4942,28,745,1000,3090,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240426,16.16,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4320,15.62,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
 20250512,150900,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,504500,101,47.64,5000,5000,4995,5740,4250,4995,4995.05,0.00,0,0,5035,5015,4980,4960,4925,4997,4942,28,745,1000,3090,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240426,16.16,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4320,15.62,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
 20250512,140859,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,504500,101,47.64,5000,5000,4995,5740,4250,4995,4995.05,0.00,0,0,5035,5015,4980,4960,4925,4997,4942,28,745,1000,3090,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240426,16.16,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4320,15.62,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
diff --git a/208860/price/prices-20250501.csv b/208860/price/prices-20250501.csv
index 7acc086356b0..3f9f44e1dc87 100644
--- a/208860/price/prices-20250501.csv
+++ b/208860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160854,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240429,0.00,2205,20240429,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240513,2205,0.00,20240513,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
+20250513,150905,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240429,0.00,2205,20240429,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240513,2205,0.00,20240513,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
+20250513,140906,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240429,0.00,2205,20240429,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240513,2205,0.00,20240513,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
+20250513,130908,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240429,0.00,2205,20240429,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240513,2205,0.00,20240513,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
+20250513,120911,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240429,0.00,2205,20240429,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240513,2205,0.00,20240513,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
+20250513,110909,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240429,0.00,2205,20240429,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240513,2205,0.00,20240513,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
+20250513,100910,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240429,0.00,2205,20240429,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240513,2205,0.00,20240513,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
+20250513,090914,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240429,0.00,2205,20240429,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240513,2205,0.00,20240513,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
 20250512,160851,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240426,0.00,2205,20240426,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240513,2205,0.00,20240513,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
 20250512,150900,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240426,0.00,2205,20240426,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240513,2205,0.00,20240513,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
 20250512,140859,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240426,0.00,2205,20240426,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240513,2205,0.00,20240513,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
diff --git a/208890/price/prices-20250501.csv b/208890/price/prices-20250501.csv
index 99904a86209b..a40ab6ad936e 100644
--- a/208890/price/prices-20250501.csv
+++ b/208890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160854,57,100.00,KONEX,,,N,N,N,N, ,N,1197,-1,5,-0.08,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.75,1.21,12,0.00,208.00,986.00,1398,20240925,-14.38,831,20240816,44.04,1300,-7.92,20250408,1020,17.35,20250221,1398,-14.38,20240925,831,44.04,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
+20250513,150905,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1300,-7.85,20250408,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
+20250513,140906,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1300,-7.85,20250408,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
+20250513,130908,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1300,-7.85,20250408,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
+20250513,120911,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1300,-7.85,20250408,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
+20250513,110909,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1300,-7.85,20250408,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
+20250513,100910,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1300,-7.85,20250408,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
+20250513,090914,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1300,-7.85,20250408,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
 20250512,160851,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1300,-7.85,20250408,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
 20250512,150900,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1300,-7.85,20250408,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
 20250512,140859,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1300,-7.85,20250408,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N
diff --git a/209640/price/prices-20250501.csv b/209640/price/prices-20250501.csv
index 93546da15ab2..0027a13259bf 100644
--- a/209640/price/prices-20250501.csv
+++ b/209640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8610,50,2,0.58,4200569195,480076,145.36,8560,8970,8430,11120,6000,8560,8749.80,2.30,0,-6518,8913,8736,8423,8246,7933,8825,8335,72,2560,500,5300,10,1,14221573,1224,253.24,1.57,12,3.38,34.00,5497.00,24000,20241018,-64.12,6570,20250407,31.05,13950,-38.28,20250107,6570,31.05,20250407,24000,-64.12,20241018,6570,31.05,20250407,5.43,Y,209640,500,71 억,,326395,N,N,6557,N,00,N
+20250513,150906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8600,40,2,0.47,4141694185,473229,143.29,8560,8970,8430,11120,6000,8560,8751.99,2.30,0,-6770,8913,8736,8423,8246,7933,8825,8335,72,2560,500,5300,10,1,14221573,1223,252.94,1.56,12,3.33,34.00,5497.00,24000,20241018,-64.17,6570,20250407,30.90,13950,-38.35,20250107,6570,30.90,20250407,24000,-64.17,20241018,6570,30.90,20250407,5.43,Y,209640,500,71 억,,326395,N,N,2335,N,00,N
+20250513,140907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8630,70,2,0.82,3909157305,446161,135.09,8560,8970,8430,11120,6000,8560,8761.76,2.30,0,-10506,8913,8736,8423,8246,7933,8825,8335,72,2560,500,5300,10,1,14221573,1227,253.82,1.57,12,3.14,34.00,5497.00,24000,20241018,-64.04,6570,20250407,31.35,13950,-38.14,20250107,6570,31.35,20250407,24000,-64.04,20241018,6570,31.35,20250407,5.43,Y,209640,500,71 억,,326395,N,N,2335,N,00,N
+20250513,130908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8690,130,2,1.52,3726056195,424958,128.67,8560,8970,8430,11120,6000,8560,8768.06,2.30,0,-15171,8913,8736,8423,8246,7933,8825,8335,72,2560,500,5300,10,1,14221573,1236,255.59,1.58,12,2.99,34.00,5497.00,24000,20241018,-63.79,6570,20250407,32.27,13950,-37.71,20250107,6570,32.27,20250407,24000,-63.79,20241018,6570,32.27,20250407,5.43,Y,209640,500,71 억,,326395,N,N,2335,N,00,N
+20250513,120911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8800,240,2,2.80,3521196165,401466,121.56,8560,8970,8430,11120,6000,8560,8770.85,2.30,0,-19410,8913,8736,8423,8246,7933,8825,8335,72,2560,500,5300,10,1,14221573,1251,258.82,1.60,12,2.82,34.00,5497.00,24000,20241018,-63.33,6570,20250407,33.94,13950,-36.92,20250107,6570,33.94,20250407,24000,-63.33,20241018,6570,33.94,20250407,5.43,Y,209640,500,71 억,,326395,N,N,2335,N,00,N
+20250513,110909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8790,230,2,2.69,3263345725,372008,112.64,8560,8970,8430,11120,6000,8560,8772.25,2.30,0,-21624,8913,8736,8423,8246,7933,8825,8335,72,2560,500,5300,10,1,14221573,1250,258.53,1.60,12,2.62,34.00,5497.00,24000,20241018,-63.38,6570,20250407,33.79,13950,-36.99,20250107,6570,33.79,20250407,24000,-63.38,20241018,6570,33.79,20250407,5.43,Y,209640,500,71 억,,326395,N,N,2335,N,00,N
+20250513,100910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8760,200,2,2.34,2756276830,314281,95.16,8560,8970,8430,11120,6000,8560,8770.10,2.30,0,-31864,8913,8736,8423,8246,7933,8825,8335,72,2560,500,5300,10,1,14221573,1246,257.65,1.59,12,2.21,34.00,5497.00,24000,20241018,-63.50,6570,20250407,33.33,13950,-37.20,20250107,6570,33.33,20250407,24000,-63.50,20241018,6570,33.33,20250407,5.43,Y,209640,500,71 억,,326395,N,N,2335,N,00,N
+20250513,090914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8500,-60,5,-0.70,127172430,14941,4.52,8560,8560,8480,11120,6000,8560,8511.64,2.30,0,3959,8913,8736,8423,8246,7933,8825,8335,72,2560,500,5300,10,1,14221573,1209,250.00,1.55,12,0.11,34.00,5497.00,24000,20241018,-64.58,6570,20250407,29.38,13950,-39.07,20250107,6570,29.38,20250407,24000,-64.58,20241018,6570,29.38,20250407,5.43,Y,209640,500,71 억,,326395,N,N,2335,N,00,N
 20250512,160851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8560,560,2,7.00,2771086815,330268,250.03,8110,8600,8110,10400,5600,8000,8390.42,1.75,0,68624,8466,8232,8066,7832,7666,8150,7750,72,2400,500,4960,10,1,14221573,1217,251.76,1.56,12,2.32,34.00,5497.00,24000,20241018,-64.33,6570,20250407,30.29,13950,-38.64,20250107,6570,30.29,20250407,24000,-64.33,20241018,6570,30.29,20250407,5.40,Y,209640,500,71 억,,249429,N,N,2335,N,00,N
 20250512,150901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8530,530,2,6.62,2628508405,313589,237.41,8110,8600,8110,10400,5600,8000,8382.02,1.75,0,66788,8466,8232,8066,7832,7666,8150,7750,72,2400,500,4960,10,1,14221573,1213,250.88,1.55,12,2.21,34.00,5497.00,24000,20241018,-64.46,6570,20250407,29.83,13950,-38.85,20250107,6570,29.83,20250407,24000,-64.46,20241018,6570,29.83,20250407,5.40,Y,209640,500,71 억,,249429,N,N,3636,N,00,N
 20250512,140859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8410,410,2,5.12,1454261075,175671,132.99,8110,8410,8110,10400,5600,8000,8278.32,1.75,0,47715,8466,8232,8066,7832,7666,8150,7750,72,2400,500,4960,10,1,14221573,1196,247.35,1.53,12,1.24,34.00,5497.00,24000,20241018,-64.96,6570,20250407,28.01,13950,-39.71,20250107,6570,28.01,20250407,24000,-64.96,20241018,6570,28.01,20250407,5.40,Y,209640,500,71 억,,249429,N,N,3636,N,00,N
diff --git a/210120/price/prices-20250501.csv b/210120/price/prices-20250501.csv
index 4bd2e1fd82a1..36a1e23eb702 100644
--- a/210120/price/prices-20250501.csv
+++ b/210120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160855,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5600,40,2,0.72,2143839625,393791,62.59,5650,5890,5110,7220,3900,5560,5444.10,0.00,0,-32554,6186,5872,5716,5402,5246,5795,5325,47,1660,200,0,10,1,23582605,1321,-18.79,7.69,12,1.67,-298.00,728.00,7600,20250428,-26.32,1435,20240902,290.24,7600,-26.32,20250428,2080,169.23,20250407,32000,-82.50,20241112,2080,169.23,20250407,0.36,Y,210120,200,47 억,,0,N,N,18,N,02,N
+20250513,150906,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5540,-20,5,-0.36,2062263725,379187,60.27,5650,5890,5110,7220,3900,5560,5438.65,0.00,0,-31380,6186,5872,5716,5402,5246,5795,5325,47,1660,200,0,10,1,23582605,1306,-18.59,7.61,12,1.61,-298.00,728.00,7600,20250428,-27.11,1435,20240902,286.06,7600,-27.11,20250428,2080,166.35,20250407,32000,-82.69,20241112,2080,166.35,20250407,0.36,Y,210120,200,47 억,,0,N,N,0,N,02,N
+20250513,140907,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5420,-140,5,-2.52,1863623815,342447,54.43,5650,5890,5110,7220,3900,5560,5442.08,0.00,0,-34012,6186,5872,5716,5402,5246,5795,5325,47,1660,200,0,10,1,23582605,1278,-18.19,7.45,12,1.45,-298.00,728.00,7600,20250428,-28.68,1435,20240902,277.70,7600,-28.68,20250428,2080,160.58,20250407,32000,-83.06,20241112,2080,160.58,20250407,0.36,Y,210120,200,47 억,,0,N,N,0,N,02,N
+20250513,130908,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5480,-80,5,-1.44,1622583225,297930,47.35,5650,5890,5110,7220,3900,5560,5446.19,0.00,0,-35426,6186,5872,5716,5402,5246,5795,5325,47,1660,200,0,10,1,23582605,1292,-18.39,7.53,12,1.26,-298.00,728.00,7600,20250428,-27.89,1435,20240902,281.88,7600,-27.89,20250428,2080,163.46,20250407,32000,-82.88,20241112,2080,163.46,20250407,0.36,Y,210120,200,47 억,,0,N,N,0,N,02,N
+20250513,120912,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5520,-40,5,-0.72,1540170715,282941,44.97,5650,5890,5110,7220,3900,5560,5443.43,0.00,0,-35132,6186,5872,5716,5402,5246,5795,5325,47,1660,200,0,10,1,23582605,1302,-18.52,7.58,12,1.20,-298.00,728.00,7600,20250428,-27.37,1435,20240902,284.67,7600,-27.37,20250428,2080,165.38,20250407,32000,-82.75,20241112,2080,165.38,20250407,0.36,Y,210120,200,47 억,,0,N,N,0,N,02,N
+20250513,110910,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5530,-30,5,-0.54,1447084820,266126,42.30,5650,5890,5110,7220,3900,5560,5437.59,0.00,0,-34250,6186,5872,5716,5402,5246,5795,5325,47,1660,200,0,10,1,23582605,1304,-18.56,7.60,12,1.13,-298.00,728.00,7600,20250428,-27.24,1435,20240902,285.37,7600,-27.24,20250428,2080,165.87,20250407,32000,-82.72,20241112,2080,165.87,20250407,0.36,Y,210120,200,47 억,,0,N,N,0,N,02,N
+20250513,100910,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5580,20,2,0.36,1239548845,228745,36.36,5650,5890,5110,7220,3900,5560,5418.91,0.00,0,-29569,6186,5872,5716,5402,5246,5795,5325,47,1660,200,0,10,1,23582605,1316,-18.72,7.66,12,0.97,-298.00,728.00,7600,20250428,-26.58,1435,20240902,288.85,7600,-26.58,20250428,2080,168.27,20250407,32000,-82.56,20241112,2080,168.27,20250407,0.36,Y,210120,200,47 억,,0,N,N,0,N,02,N
+20250513,090914,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5500,-60,5,-1.08,537343140,98565,15.67,5650,5890,5110,7220,3900,5560,5451.66,0.00,0,-7105,6186,5872,5716,5402,5246,5795,5325,47,1660,200,0,10,1,23582605,1297,-18.46,7.55,12,0.42,-298.00,728.00,7600,20250428,-27.63,1435,20240902,283.28,7600,-27.63,20250428,2080,164.42,20250407,32000,-82.81,20241112,2080,164.42,20250407,0.36,Y,210120,200,47 억,,0,N,N,0,N,02,N
 20250512,160851,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5560,30,2,0.54,3638572490,623797,123.34,5730,6030,5560,7180,3880,5530,5833.62,0.00,0,-11071,5776,5652,5476,5352,5176,5715,5415,47,1650,200,0,10,1,23582605,1311,-18.66,7.64,12,2.65,-298.00,728.00,7600,20250428,-26.84,1435,20240902,287.46,7600,-26.84,20250428,2080,167.31,20250407,32000,-82.62,20241112,2080,167.31,20250407,0.36,Y,210120,200,47 억,,0,N,N,0,N,02,N
 20250512,150901,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5800,270,2,4.88,3318145600,566946,112.10,5730,6030,5700,7180,3880,5530,5852.67,0.00,0,-14779,5776,5652,5476,5352,5176,5715,5415,47,1650,200,0,10,1,23582605,1368,-19.46,7.97,12,2.40,-298.00,728.00,7600,20250428,-23.68,1435,20240902,304.18,7600,-23.68,20250428,2080,178.85,20250407,32000,-81.88,20241112,2080,178.85,20250407,0.36,Y,210120,200,47 억,,0,N,N,0,N,02,N
 20250512,140900,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5790,260,2,4.70,2685510740,457673,90.49,5730,6030,5700,7180,3880,5530,5867.75,0.00,0,-15088,5776,5652,5476,5352,5176,5715,5415,47,1650,200,0,10,1,23582605,1365,-19.43,7.95,12,1.94,-298.00,728.00,7600,20250428,-23.82,1435,20240902,303.48,7600,-23.82,20250428,2080,178.37,20250407,32000,-81.91,20241112,2080,178.37,20250407,0.36,Y,210120,200,47 억,,0,N,N,0,N,02,N
diff --git a/210540/price/prices-20250501.csv b/210540/price/prices-20250501.csv
index 7c73276bf347..5439178a7e5a 100644
--- a/210540/price/prices-20250501.csv
+++ b/210540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160855,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11890,80,2,0.68,189952045,16027,52.98,11780,11925,11760,15350,8270,11810,11852.00,7.85,0,5994,11976,11892,11816,11732,11656,11855,11695,55,3540,500,8500,10,1,11041708,1313,5.99,0.45,12,0.15,1986.00,26581.00,14750,20240723,-19.39,10520,20241209,13.02,13350,-10.94,20250213,10530,12.92,20250409,14750,-19.39,20240723,10520,13.02,20241209,0.87,Y,210540,500,55 억,,866992,N,N,1292,N,00,N
+20250513,150906,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11900,90,2,0.76,180061645,15195,50.23,11780,11925,11760,15350,8270,11810,11850.06,7.85,0,5925,11976,11892,11816,11732,11656,11855,11695,55,3540,500,8500,10,1,11041708,1314,5.99,0.45,12,0.14,1986.00,26581.00,14750,20240723,-19.32,10520,20241209,13.12,13350,-10.86,20250213,10530,13.01,20250409,14750,-19.32,20240723,10520,13.12,20241209,0.87,Y,210540,500,55 억,,866992,N,N,1978,N,00,N
+20250513,140907,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11855,45,2,0.38,129053750,10903,36.04,11780,11890,11760,15350,8270,11810,11836.54,7.85,0,3708,11976,11892,11816,11732,11656,11855,11695,55,3540,500,8500,10,1,11041708,1309,5.97,0.45,12,0.10,1986.00,26581.00,14750,20240723,-19.63,10520,20241209,12.69,13350,-11.20,20250213,10530,12.58,20250409,14750,-19.63,20240723,10520,12.69,20241209,0.87,Y,210540,500,55 억,,866992,N,N,1978,N,00,N
+20250513,130909,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11850,40,2,0.34,105620780,8926,29.51,11780,11890,11760,15350,8270,11810,11832.94,7.85,0,3278,11976,11892,11816,11732,11656,11855,11695,55,3540,500,8500,10,1,11041708,1308,5.97,0.45,12,0.08,1986.00,26581.00,14750,20240723,-19.66,10520,20241209,12.64,13350,-11.24,20250213,10530,12.54,20250409,14750,-19.66,20240723,10520,12.64,20241209,0.87,Y,210540,500,55 억,,866992,N,N,1978,N,00,N
+20250513,120912,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11850,40,2,0.34,88867080,7511,24.83,11780,11890,11760,15350,8270,11810,11831.59,7.85,0,2921,11976,11892,11816,11732,11656,11855,11695,55,3540,500,8500,10,1,11041708,1308,5.97,0.45,12,0.07,1986.00,26581.00,14750,20240723,-19.66,10520,20241209,12.64,13350,-11.24,20250213,10530,12.54,20250409,14750,-19.66,20240723,10520,12.64,20241209,0.87,Y,210540,500,55 억,,866992,N,N,1978,N,00,N
+20250513,110910,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11860,50,2,0.42,86508650,7312,24.17,11780,11890,11760,15350,8270,11810,11831.05,7.85,0,2844,11976,11892,11816,11732,11656,11855,11695,55,3540,500,8500,10,1,11041708,1310,5.97,0.45,12,0.07,1986.00,26581.00,14750,20240723,-19.59,10520,20241209,12.74,13350,-11.16,20250213,10530,12.63,20250409,14750,-19.59,20240723,10520,12.74,20241209,0.87,Y,210540,500,55 억,,866992,N,N,1978,N,00,N
+20250513,100911,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11870,60,2,0.51,66367470,5613,18.55,11780,11890,11760,15350,8270,11810,11823.89,7.85,0,1879,11976,11892,11816,11732,11656,11855,11695,55,3540,500,8500,10,1,11041708,1311,5.98,0.45,12,0.05,1986.00,26581.00,14750,20240723,-19.53,10520,20241209,12.83,13350,-11.09,20250213,10530,12.73,20250409,14750,-19.53,20240723,10520,12.83,20241209,0.87,Y,210540,500,55 억,,866992,N,N,1978,N,00,N
+20250513,090915,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11820,10,2,0.08,17038120,1444,4.77,11780,11830,11760,15350,8270,11810,11799.25,7.85,0,579,11976,11892,11816,11732,11656,11855,11695,55,3540,500,8500,10,1,11041708,1305,5.95,0.44,12,0.01,1986.00,26581.00,14750,20240723,-19.86,10520,20241209,12.36,13350,-11.46,20250213,10530,12.25,20250409,14750,-19.86,20240723,10520,12.36,20241209,0.87,Y,210540,500,55 억,,866992,N,N,1978,N,00,N
 20250512,160852,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11810,170,2,1.46,357255220,30202,405.61,11900,11900,11740,15130,8150,11640,11828.86,7.86,0,2859,11780,11710,11630,11560,11480,11670,11520,55,3490,500,8380,10,1,11041708,1304,5.95,0.44,12,0.27,1986.00,26581.00,14750,20240723,-19.93,10520,20241209,12.26,13350,-11.54,20250213,10530,12.16,20250409,14750,-19.93,20240723,10520,12.26,20241209,0.88,Y,210540,500,55 억,,867922,N,N,1978,N,00,N
 20250512,150901,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11810,170,2,1.46,356334130,30124,404.57,11900,11900,11740,15130,8150,11640,11828.91,7.86,0,2828,11780,11710,11630,11560,11480,11670,11520,55,3490,500,8380,10,1,11041708,1304,5.95,0.44,12,0.27,1986.00,26581.00,14750,20240723,-19.93,10520,20241209,12.26,13350,-11.54,20250213,10530,12.16,20250409,14750,-19.93,20240723,10520,12.26,20241209,0.88,Y,210540,500,55 억,,867922,N,N,840,N,00,N
 20250512,140900,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11810,170,2,1.46,328673090,27783,373.13,11900,11900,11740,15130,8150,11640,11830.01,7.86,0,2662,11780,11710,11630,11560,11480,11670,11520,55,3490,500,8380,10,1,11041708,1304,5.95,0.44,12,0.25,1986.00,26581.00,14750,20240723,-19.93,10520,20241209,12.26,13350,-11.54,20250213,10530,12.16,20250409,14750,-19.93,20240723,10520,12.26,20241209,0.88,Y,210540,500,55 억,,867922,N,N,840,N,00,N
diff --git a/210980/price/prices-20250501.csv b/210980/price/prices-20250501.csv
index ad489b9b5f3d..b28044adccdc 100644
--- a/210980/price/prices-20250501.csv
+++ b/210980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160855,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9070,-30,5,-0.33,264674895,29172,97.65,9100,9150,9000,11830,6370,9100,9072.91,4.07,0,-3304,9213,9156,9073,9016,8933,9185,9045,186,2730,1000,5640,10,1,18617382,1689,4.02,0.30,12,0.16,2258.00,30626.00,14800,20240514,-38.72,6330,20250203,43.29,9250,-1.95,20250320,6330,43.29,20250203,14800,-38.72,20240514,6330,43.29,20250203,1.39,Y,210980,1000,186 억,,758621,N,N,4760,N,00,N
+20250513,150907,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9020,-80,5,-0.88,248604525,27391,91.69,9100,9150,9010,11830,6370,9100,9076.14,4.07,0,-2956,9213,9156,9073,9016,8933,9185,9045,186,2730,1000,5640,10,1,18617382,1679,3.99,0.29,12,0.15,2258.00,30626.00,14800,20240514,-39.05,6330,20250203,42.50,9250,-2.49,20250320,6330,42.50,20250203,14800,-39.05,20240514,6330,42.50,20250203,1.39,Y,210980,1000,186 억,,758621,N,N,4080,N,00,N
+20250513,140907,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9060,-40,5,-0.44,218588005,24068,80.57,9100,9150,9020,11830,6370,9100,9082.10,4.07,0,-2947,9213,9156,9073,9016,8933,9185,9045,186,2730,1000,5640,10,1,18617382,1687,4.01,0.30,12,0.13,2258.00,30626.00,14800,20240514,-38.78,6330,20250203,43.13,9250,-2.05,20250320,6330,43.13,20250203,14800,-38.78,20240514,6330,43.13,20250203,1.39,Y,210980,1000,186 억,,758621,N,N,4080,N,00,N
+20250513,130909,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9070,-30,5,-0.33,181783835,20001,66.95,9100,9150,9050,11830,6370,9100,9088.74,4.07,0,-2288,9213,9156,9073,9016,8933,9185,9045,186,2730,1000,5640,10,1,18617382,1689,4.02,0.30,12,0.11,2258.00,30626.00,14800,20240514,-38.72,6330,20250203,43.29,9250,-1.95,20250320,6330,43.29,20250203,14800,-38.72,20240514,6330,43.29,20250203,1.39,Y,210980,1000,186 억,,758621,N,N,4080,N,00,N
+20250513,120912,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9090,-10,5,-0.11,154226445,16965,56.79,9100,9150,9050,11830,6370,9100,9090.86,4.07,0,-1516,9213,9156,9073,9016,8933,9185,9045,186,2730,1000,5640,10,1,18617382,1692,4.03,0.30,12,0.09,2258.00,30626.00,14800,20240514,-38.58,6330,20250203,43.60,9250,-1.73,20250320,6330,43.60,20250203,14800,-38.58,20240514,6330,43.60,20250203,1.39,Y,210980,1000,186 억,,758621,N,N,4080,N,00,N
+20250513,110910,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9110,10,2,0.11,122570130,13481,45.13,9100,9150,9050,11830,6370,9100,9092.07,4.07,0,-2781,9213,9156,9073,9016,8933,9185,9045,186,2730,1000,5640,10,1,18617382,1696,4.03,0.30,12,0.07,2258.00,30626.00,14800,20240514,-38.45,6330,20250203,43.92,9250,-1.51,20250320,6330,43.92,20250203,14800,-38.45,20240514,6330,43.92,20250203,1.39,Y,210980,1000,186 억,,758621,N,N,4080,N,00,N
+20250513,100911,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9090,-10,5,-0.11,84981440,9346,31.28,9100,9150,9050,11830,6370,9100,9092.81,4.07,0,-2307,9213,9156,9073,9016,8933,9185,9045,186,2730,1000,5640,10,1,18617382,1692,4.03,0.30,12,0.05,2258.00,30626.00,14800,20240514,-38.58,6330,20250203,43.60,9250,-1.73,20250320,6330,43.60,20250203,14800,-38.58,20240514,6330,43.60,20250203,1.39,Y,210980,1000,186 억,,758621,N,N,4080,N,00,N
+20250513,090915,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9050,-50,5,-0.55,18062140,1977,6.62,9100,9150,9050,11830,6370,9100,9136.14,4.07,0,-33,9213,9156,9073,9016,8933,9185,9045,186,2730,1000,5640,10,1,18617382,1685,4.01,0.30,12,0.01,2258.00,30626.00,14800,20240514,-38.85,6330,20250203,42.97,9250,-2.16,20250320,6330,42.97,20250203,14800,-38.85,20240514,6330,42.97,20250203,1.39,Y,210980,1000,186 억,,758621,N,N,4080,N,00,N
 20250512,160852,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9100,100,2,1.11,271361095,29874,51.90,9000,9130,8990,11700,6300,9000,9083.52,4.04,0,6164,9246,9122,9036,8912,8826,9105,8895,186,2700,1000,5580,10,1,18617382,1694,4.03,0.30,12,0.16,2258.00,30626.00,14800,20240514,-38.51,6330,20250203,43.76,9250,-1.62,20250320,6330,43.76,20250203,14800,-38.51,20240514,6330,43.76,20250203,1.41,Y,210980,1000,186 억,,753004,N,N,4080,N,00,N
 20250512,150901,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9100,100,2,1.11,259105735,28527,49.56,9000,9130,8990,11700,6300,9000,9082.82,4.04,0,5678,9246,9122,9036,8912,8826,9105,8895,186,2700,1000,5580,10,1,18617382,1694,4.03,0.30,12,0.15,2258.00,30626.00,14800,20240514,-38.51,6330,20250203,43.76,9250,-1.62,20250320,6330,43.76,20250203,14800,-38.51,20240514,6330,43.76,20250203,1.41,Y,210980,1000,186 억,,753004,N,N,5025,N,00,N
 20250512,140900,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9100,100,2,1.11,225720315,24854,43.18,9000,9130,8990,11700,6300,9000,9081.85,4.04,0,5462,9246,9122,9036,8912,8826,9105,8895,186,2700,1000,5580,10,1,18617382,1694,4.03,0.30,12,0.13,2258.00,30626.00,14800,20240514,-38.51,6330,20250203,43.76,9250,-1.62,20250320,6330,43.76,20250203,14800,-38.51,20240514,6330,43.76,20250203,1.41,Y,210980,1000,186 억,,753004,N,N,5025,N,00,N
diff --git a/211050/price/prices-20250501.csv b/211050/price/prices-20250501.csv
index 15a234c26da6..6233e4ff7461 100644
--- a/211050/price/prices-20250501.csv
+++ b/211050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160855,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8620,260,2,3.11,2540641820,297942,142.95,8420,8770,8200,10860,5860,8360,8527.30,4.32,0,51785,8926,8642,8426,8142,7926,8535,8035,51,2500,100,6180,10,1,51379800,4429,7.14,2.80,12,0.58,1207.00,3082.00,9100,20250508,-5.27,4120,20240805,109.22,9100,-5.27,20250508,5060,70.36,20250109,9100,-5.27,20250508,4120,109.22,20240805,1.00,Y,211050,100,51 억,,2220114,N,N,26622,N,00,N
+20250513,150907,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8630,270,2,3.23,2495326290,292701,140.44,8420,8770,8200,10860,5860,8360,8525.17,4.32,0,51504,8926,8642,8426,8142,7926,8535,8035,51,2500,100,6180,10,1,51379800,4434,7.15,2.80,12,0.57,1207.00,3082.00,9100,20250508,-5.16,4120,20240805,109.47,9100,-5.16,20250508,5060,70.55,20250109,9100,-5.16,20250508,4120,109.47,20240805,1.00,Y,211050,100,51 억,,2220114,N,N,18745,N,00,N
+20250513,140908,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8660,300,2,3.59,2138138760,251216,120.53,8420,8770,8200,10860,5860,8360,8511.16,4.32,0,46576,8926,8642,8426,8142,7926,8535,8035,51,2500,100,6180,10,1,51379800,4449,7.17,2.81,12,0.49,1207.00,3082.00,9100,20250508,-4.84,4120,20240805,110.19,9100,-4.84,20250508,5060,71.15,20250109,9100,-4.84,20250508,4120,110.19,20240805,1.00,Y,211050,100,51 억,,2220114,N,N,18745,N,00,N
+20250513,130909,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8690,330,2,3.95,1900634310,223914,107.44,8420,8700,8200,10860,5860,8360,8488.23,4.32,0,48469,8926,8642,8426,8142,7926,8535,8035,51,2500,100,6180,10,1,51379800,4465,7.20,2.82,12,0.44,1207.00,3082.00,9100,20250508,-4.51,4120,20240805,110.92,9100,-4.51,20250508,5060,71.74,20250109,9100,-4.51,20250508,4120,110.92,20240805,1.00,Y,211050,100,51 억,,2220114,N,N,18745,N,00,N
+20250513,120913,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8640,280,2,3.35,1586698590,187626,90.02,8420,8650,8200,10860,5860,8360,8456.71,4.32,0,32572,8926,8642,8426,8142,7926,8535,8035,51,2500,100,6180,10,1,51379800,4439,7.16,2.80,12,0.37,1207.00,3082.00,9100,20250508,-5.05,4120,20240805,109.71,9100,-5.05,20250508,5060,70.75,20250109,9100,-5.05,20250508,4120,109.71,20240805,1.00,Y,211050,100,51 억,,2220114,N,N,18745,N,00,N
+20250513,110911,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8510,150,2,1.79,1295947710,153776,73.78,8420,8560,8200,10860,5860,8360,8427.50,4.32,0,35645,8926,8642,8426,8142,7926,8535,8035,51,2500,100,6180,10,1,51379800,4372,7.05,2.76,12,0.30,1207.00,3082.00,9100,20250508,-6.48,4120,20240805,106.55,9100,-6.48,20250508,5060,68.18,20250109,9100,-6.48,20250508,4120,106.55,20240805,1.00,Y,211050,100,51 억,,2220114,N,N,18745,N,00,N
+20250513,100911,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8530,170,2,2.03,599555470,71814,34.46,8420,8530,8210,10860,5860,8360,8348.73,4.32,0,18737,8926,8642,8426,8142,7926,8535,8035,51,2500,100,6180,10,1,51379800,4383,7.07,2.77,12,0.14,1207.00,3082.00,9100,20250508,-6.26,4120,20240805,107.04,9100,-6.26,20250508,5060,68.58,20250109,9100,-6.26,20250508,4120,107.04,20240805,1.00,Y,211050,100,51 억,,2220114,N,N,18745,N,00,N
+20250513,090915,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8240,-120,5,-1.44,86584950,10426,5.00,8420,8450,8220,10860,5860,8360,8304.71,4.32,0,-3581,8926,8642,8426,8142,7926,8535,8035,51,2500,100,6180,10,1,51379800,4234,6.83,2.67,12,0.02,1207.00,3082.00,9100,20250508,-9.45,4120,20240805,100.00,9100,-9.45,20250508,5060,62.85,20250109,9100,-9.45,20250508,4120,100.00,20240805,1.00,Y,211050,100,51 억,,2220114,N,N,18745,N,00,N
 20250512,160852,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8360,-160,5,-1.88,1763426590,208093,55.65,8520,8710,8210,11070,5970,8520,8474.28,4.34,0,-17143,9160,8840,8570,8250,7980,8705,8115,51,2550,100,6300,10,1,51379800,4295,6.93,2.71,12,0.41,1207.00,3082.00,9100,20250508,-8.13,4120,20240805,102.91,9100,-8.13,20250508,5060,65.22,20250109,9100,-8.13,20250508,4120,102.91,20240805,1.01,Y,211050,100,51 억,,2232035,N,N,18745,N,00,N
 20250512,150902,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8370,-150,5,-1.76,1631145460,192212,51.40,8520,8710,8370,11070,5970,8520,8486.18,4.34,0,-19187,9160,8840,8570,8250,7980,8705,8115,51,2550,100,6300,10,1,51379800,4300,6.93,2.72,12,0.37,1207.00,3082.00,9100,20250508,-8.02,4120,20240805,103.16,9100,-8.02,20250508,5060,65.42,20250109,9100,-8.02,20250508,4120,103.16,20240805,1.01,Y,211050,100,51 억,,2232035,N,N,17677,N,00,N
 20250512,140900,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8440,-80,5,-0.94,1263333280,148456,39.70,8520,8710,8420,11070,5970,8520,8509.82,4.34,0,-3311,9160,8840,8570,8250,7980,8705,8115,51,2550,100,6300,10,1,51379800,4336,6.99,2.74,12,0.29,1207.00,3082.00,9100,20250508,-7.25,4120,20240805,104.85,9100,-7.25,20250508,5060,66.80,20250109,9100,-7.25,20250508,4120,104.85,20240805,1.01,Y,211050,100,51 억,,2232035,N,N,17677,N,00,N
diff --git a/211270/price/prices-20250501.csv b/211270/price/prices-20250501.csv
index 68a17e3c4427..c56dc92e6e64 100644
--- a/211270/price/prices-20250501.csv
+++ b/211270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12290,-210,5,-1.68,453071980,36523,56.57,12490,12600,12290,16250,8750,12500,12405.27,1.20,0,-6049,12846,12672,12566,12392,12286,12620,12340,75,3750,500,9250,10,1,15082304,1854,17.79,1.65,12,0.24,691.00,7441.00,20500,20240516,-40.05,9600,20240909,28.02,15570,-21.07,20250124,10050,22.29,20250409,20500,-40.05,20240516,9600,28.02,20240909,3.91,Y,211270,500,75 억,,180393,N,N,5813,N,00,N
+20250513,150907,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12330,-170,5,-1.36,404338110,32564,50.43,12490,12600,12320,16250,8750,12500,12416.72,1.20,0,-5292,12846,12672,12566,12392,12286,12620,12340,75,3750,500,9250,10,1,15082304,1860,17.84,1.66,12,0.22,691.00,7441.00,20500,20240516,-39.85,9600,20240909,28.44,15570,-20.81,20250124,10050,22.69,20250409,20500,-39.85,20240516,9600,28.44,20240909,3.91,Y,211270,500,75 억,,180393,N,N,4771,N,00,N
+20250513,140908,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12370,-130,5,-1.04,354761500,28548,44.21,12490,12600,12350,16250,8750,12500,12426.84,1.20,0,-5782,12846,12672,12566,12392,12286,12620,12340,75,3750,500,9250,10,1,15082304,1866,17.90,1.66,12,0.19,691.00,7441.00,20500,20240516,-39.66,9600,20240909,28.85,15570,-20.55,20250124,10050,23.08,20250409,20500,-39.66,20240516,9600,28.85,20240909,3.91,Y,211270,500,75 억,,180393,N,N,4771,N,00,N
+20250513,130910,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12400,-100,5,-0.80,274005240,22023,34.11,12490,12600,12390,16250,8750,12500,12441.78,1.20,0,-946,12846,12672,12566,12392,12286,12620,12340,75,3750,500,9250,10,1,15082304,1870,17.95,1.67,12,0.15,691.00,7441.00,20500,20240516,-39.51,9600,20240909,29.17,15570,-20.36,20250124,10050,23.38,20250409,20500,-39.51,20240516,9600,29.17,20240909,3.91,Y,211270,500,75 억,,180393,N,N,4771,N,00,N
+20250513,120913,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12410,-90,5,-0.72,232920550,18711,28.98,12490,12600,12390,16250,8750,12500,12448.32,1.20,0,-298,12846,12672,12566,12392,12286,12620,12340,75,3750,500,9250,10,1,15082304,1872,17.96,1.67,12,0.12,691.00,7441.00,20500,20240516,-39.46,9600,20240909,29.27,15570,-20.30,20250124,10050,23.48,20250409,20500,-39.46,20240516,9600,29.27,20240909,3.91,Y,211270,500,75 억,,180393,N,N,4771,N,00,N
+20250513,110911,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12460,-40,5,-0.32,183985990,14776,22.88,12490,12600,12400,16250,8750,12500,12451.68,1.20,0,55,12846,12672,12566,12392,12286,12620,12340,75,3750,500,9250,10,1,15082304,1879,18.03,1.67,12,0.10,691.00,7441.00,20500,20240516,-39.22,9600,20240909,29.79,15570,-19.97,20250124,10050,23.98,20250409,20500,-39.22,20240516,9600,29.79,20240909,3.91,Y,211270,500,75 억,,180393,N,N,4771,N,00,N
+20250513,100912,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12490,-10,5,-0.08,139997930,11249,17.42,12490,12600,12400,16250,8750,12500,12445.37,1.20,0,-1327,12846,12672,12566,12392,12286,12620,12340,75,3750,500,9250,10,1,15082304,1884,18.08,1.68,12,0.07,691.00,7441.00,20500,20240516,-39.07,9600,20240909,30.10,15570,-19.78,20250124,10050,24.28,20250409,20500,-39.07,20240516,9600,30.10,20240909,3.91,Y,211270,500,75 억,,180393,N,N,4771,N,00,N
+20250513,090915,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12470,-30,5,-0.24,38752920,3108,4.81,12490,12600,12410,16250,8750,12500,12468.76,1.20,0,-892,12846,12672,12566,12392,12286,12620,12340,75,3750,500,9250,10,1,15082304,1881,18.05,1.68,12,0.02,691.00,7441.00,20500,20240516,-39.17,9600,20240909,29.90,15570,-19.91,20250124,10050,24.08,20250409,20500,-39.17,20240516,9600,29.90,20240909,3.91,Y,211270,500,75 억,,180393,N,N,4771,N,00,N
 20250512,160852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12500,110,2,0.89,812228635,64567,196.94,12620,12740,12460,16100,8680,12390,12579.63,1.11,0,13713,12630,12510,12420,12300,12210,12465,12255,75,3710,500,9160,10,1,15082304,1885,18.09,1.68,12,0.43,691.00,7441.00,20500,20240516,-39.02,9600,20240909,30.21,15570,-19.72,20250124,10050,24.38,20250409,20500,-39.02,20240516,9600,30.21,20240909,3.93,Y,211270,500,75 억,,168015,N,N,4771,N,00,N
 20250512,150902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12470,80,2,0.65,779854675,61973,189.03,12620,12740,12470,16100,8680,12390,12583.78,1.11,0,14823,12630,12510,12420,12300,12210,12465,12255,75,3710,500,9160,10,1,15082304,1881,18.05,1.68,12,0.41,691.00,7441.00,20500,20240516,-39.17,9600,20240909,29.90,15570,-19.91,20250124,10050,24.08,20250409,20500,-39.17,20240516,9600,29.90,20240909,3.93,Y,211270,500,75 억,,168015,N,N,4802,N,00,N
 20250512,140901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12520,130,2,1.05,711320145,56484,172.29,12620,12740,12500,16100,8680,12390,12593.30,1.11,0,18148,12630,12510,12420,12300,12210,12465,12255,75,3710,500,9160,10,1,15082304,1888,18.12,1.68,12,0.37,691.00,7441.00,20500,20240516,-38.93,9600,20240909,30.42,15570,-19.59,20250124,10050,24.58,20250409,20500,-38.93,20240516,9600,30.42,20240909,3.93,Y,211270,500,75 억,,168015,N,N,4802,N,00,N
diff --git a/212310/price/prices-20250501.csv b/212310/price/prices-20250501.csv
index 3523fc074caf..8eca2d3701e3 100644
--- a/212310/price/prices-20250501.csv
+++ b/212310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160856,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2800,-77.32,20240514,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
+20250513,150907,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2800,-77.32,20240514,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
+20250513,140908,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2800,-77.32,20240514,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
+20250513,130910,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2800,-77.32,20240514,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
+20250513,120913,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2800,-77.32,20240514,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
+20250513,110911,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2800,-77.32,20240514,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
+20250513,100912,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2800,-77.32,20240514,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
+20250513,090916,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2800,-77.32,20240514,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
 20250512,160853,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2800,-77.32,20240514,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
 20250512,150902,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2800,-77.32,20240514,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
 20250512,140901,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2800,-77.32,20240514,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
diff --git a/212560/price/prices-20250501.csv b/212560/price/prices-20250501.csv
index a9e819780887..4da5e50ed61e 100644
--- a/212560/price/prices-20250501.csv
+++ b/212560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160856,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8550,100,2,1.18,316150740,37248,168.27,8380,8570,8380,10980,5920,8450,8487.70,2.50,0,6355,8603,8526,8403,8326,8203,8565,8365,39,2530,500,5740,10,1,7874963,673,3.80,0.54,12,0.47,2250.00,15757.00,10800,20240610,-20.83,6340,20240805,34.86,9620,-11.12,20250415,7370,16.01,20250409,10800,-20.83,20240610,6340,34.86,20240805,3.01,Y,212560,500,39 억,,196681,N,N,0,N,00,N
+20250513,150908,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8510,60,2,0.71,305287380,35975,162.52,8380,8570,8380,10980,5920,8450,8486.10,2.50,0,6207,8603,8526,8403,8326,8203,8565,8365,39,2530,500,5740,10,1,7874963,670,3.78,0.54,12,0.46,2250.00,15757.00,10800,20240610,-21.20,6340,20240805,34.23,9620,-11.54,20250415,7370,15.47,20250409,10800,-21.20,20240610,6340,34.23,20240805,3.01,Y,212560,500,39 억,,196681,N,N,0,N,00,N
+20250513,140908,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8460,10,2,0.12,275536950,32476,146.71,8380,8570,8380,10980,5920,8450,8484.33,2.50,0,4883,8603,8526,8403,8326,8203,8565,8365,39,2530,500,5740,10,1,7874963,666,3.76,0.54,12,0.41,2250.00,15757.00,10800,20240610,-21.67,6340,20240805,33.44,9620,-12.06,20250415,7370,14.79,20250409,10800,-21.67,20240610,6340,33.44,20240805,3.01,Y,212560,500,39 억,,196681,N,N,0,N,00,N
+20250513,130910,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8470,20,2,0.24,213788490,25157,113.65,8380,8570,8380,10980,5920,8450,8498.17,2.50,0,4831,8603,8526,8403,8326,8203,8565,8365,39,2530,500,5740,10,1,7874963,667,3.76,0.54,12,0.32,2250.00,15757.00,10800,20240610,-21.57,6340,20240805,33.60,9620,-11.95,20250415,7370,14.93,20250409,10800,-21.57,20240610,6340,33.60,20240805,3.01,Y,212560,500,39 억,,196681,N,N,0,N,00,N
+20250513,120913,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8490,40,2,0.47,191505840,22529,101.78,8380,8570,8380,10980,5920,8450,8500.41,2.50,0,4706,8603,8526,8403,8326,8203,8565,8365,39,2530,500,5740,10,1,7874963,669,3.77,0.54,12,0.29,2250.00,15757.00,10800,20240610,-21.39,6340,20240805,33.91,9620,-11.75,20250415,7370,15.20,20250409,10800,-21.39,20240610,6340,33.91,20240805,3.01,Y,212560,500,39 억,,196681,N,N,0,N,00,N
+20250513,110911,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8520,70,2,0.83,152115680,17881,80.78,8380,8570,8380,10980,5920,8450,8507.11,2.50,0,7315,8603,8526,8403,8326,8203,8565,8365,39,2530,500,5740,10,1,7874963,671,3.79,0.54,12,0.23,2250.00,15757.00,10800,20240610,-21.11,6340,20240805,34.38,9620,-11.43,20250415,7370,15.60,20250409,10800,-21.11,20240610,6340,34.38,20240805,3.01,Y,212560,500,39 억,,196681,N,N,0,N,00,N
+20250513,100912,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8500,50,2,0.59,143414040,16857,76.15,8380,8570,8380,10980,5920,8450,8507.68,2.50,0,7541,8603,8526,8403,8326,8203,8565,8365,39,2530,500,5740,10,1,7874963,669,3.78,0.54,12,0.21,2250.00,15757.00,10800,20240610,-21.30,6340,20240805,34.07,9620,-11.64,20250415,7370,15.33,20250409,10800,-21.30,20240610,6340,34.07,20240805,3.01,Y,212560,500,39 억,,196681,N,N,0,N,00,N
+20250513,090916,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8570,120,2,1.42,72436690,8522,38.50,8380,8570,8380,10980,5920,8450,8499.96,2.50,0,5559,8603,8526,8403,8326,8203,8565,8365,39,2530,500,5740,10,1,7874963,675,3.81,0.54,12,0.11,2250.00,15757.00,10800,20240610,-20.65,6340,20240805,35.17,9620,-10.91,20250415,7370,16.28,20250409,10800,-20.65,20240610,6340,35.17,20240805,3.01,Y,212560,500,39 억,,196681,N,N,0,N,00,N
 20250512,160853,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8450,190,2,2.30,186226860,22136,78.17,8280,8480,8280,10730,5790,8260,8412.80,2.44,0,4694,8560,8410,8280,8130,8000,8345,8065,39,2470,500,5610,10,1,7874963,665,3.76,0.54,12,0.28,2250.00,15757.00,10800,20240610,-21.76,6340,20240805,33.28,9620,-12.16,20250415,7370,14.65,20250409,10800,-21.76,20240610,6340,33.28,20240805,2.97,Y,212560,500,39 억,,191805,N,N,0,N,00,N
 20250512,150902,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8450,190,2,2.30,161249090,19171,67.70,8280,8480,8280,10730,5790,8260,8411.09,2.44,0,3681,8560,8410,8280,8130,8000,8345,8065,39,2470,500,5610,10,1,7874963,665,3.76,0.54,12,0.24,2250.00,15757.00,10800,20240610,-21.76,6340,20240805,33.28,9620,-12.16,20250415,7370,14.65,20250409,10800,-21.76,20240610,6340,33.28,20240805,2.97,Y,212560,500,39 억,,191805,N,N,0,N,00,N
 20250512,140901,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8450,190,2,2.30,150447100,17892,63.19,8280,8480,8280,10730,5790,8260,8408.62,2.44,0,3772,8560,8410,8280,8130,8000,8345,8065,39,2470,500,5610,10,1,7874963,665,3.76,0.54,12,0.23,2250.00,15757.00,10800,20240610,-21.76,6340,20240805,33.28,9620,-12.16,20250415,7370,14.65,20250409,10800,-21.76,20240610,6340,33.28,20240805,2.97,Y,212560,500,39 억,,191805,N,N,0,N,00,N
diff --git a/212710/price/prices-20250501.csv b/212710/price/prices-20250501.csv
index 4730c8fd619c..49de45f09b76 100644
--- a/212710/price/prices-20250501.csv
+++ b/212710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10730,-170,5,-1.56,10302818270,930740,20.61,11190,11450,10660,14170,7630,10900,11070.22,3.12,0,65974,13046,11972,10796,9722,8546,12510,10260,46,3270,500,7630,10,1,9257478,993,146.99,9.21,12,10.05,73.00,1165.00,24250,20250221,-55.75,8350,20250409,28.50,24250,-55.75,20250221,8350,28.50,20250409,24250,-55.75,20250221,8350,28.50,20250409,1.17,Y,212710,500,46 억,,288991,N,N,8335,N,00,N
+20250513,150908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10790,-110,5,-1.01,10083498560,910331,20.15,11190,11450,10660,14170,7630,10900,11077.16,3.12,0,60584,13046,11972,10796,9722,8546,12510,10260,46,3270,500,7630,10,1,9257478,999,147.81,9.26,12,9.83,73.00,1165.00,24250,20250221,-55.51,8350,20250409,29.22,24250,-55.51,20250221,8350,29.22,20250409,24250,-55.51,20250221,8350,29.22,20250409,1.17,Y,212710,500,46 억,,288991,N,N,1947,N,00,N
+20250513,140909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10780,-120,5,-1.10,9403015950,847374,18.76,11190,11450,10680,14170,7630,10900,11097.15,3.12,0,70457,13046,11972,10796,9722,8546,12510,10260,46,3270,500,7630,10,1,9257478,998,147.67,9.25,12,9.15,73.00,1165.00,24250,20250221,-55.55,8350,20250409,29.10,24250,-55.55,20250221,8350,29.10,20250409,24250,-55.55,20250221,8350,29.10,20250409,1.17,Y,212710,500,46 억,,288991,N,N,1947,N,00,N
+20250513,130910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10830,-70,5,-0.64,8736716030,785694,17.39,11190,11450,10830,14170,7630,10900,11120.35,3.12,0,66800,13046,11972,10796,9722,8546,12510,10260,46,3270,500,7630,10,1,9257478,1003,148.36,9.30,12,8.49,73.00,1165.00,24250,20250221,-55.34,8350,20250409,29.70,24250,-55.34,20250221,8350,29.70,20250409,24250,-55.34,20250221,8350,29.70,20250409,1.17,Y,212710,500,46 억,,288991,N,N,1947,N,00,N
+20250513,120914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10950,50,2,0.46,8151421725,731946,16.20,11190,11450,10840,14170,7630,10900,11137.34,3.12,0,62495,13046,11972,10796,9722,8546,12510,10260,46,3270,500,7630,10,1,9257478,1014,150.00,9.40,12,7.91,73.00,1165.00,24250,20250221,-54.85,8350,20250409,31.14,24250,-54.85,20250221,8350,31.14,20250409,24250,-54.85,20250221,8350,31.14,20250409,1.17,Y,212710,500,46 억,,288991,N,N,1947,N,00,N
+20250513,110912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10990,90,2,0.83,7696644000,690502,15.29,11190,11450,10840,14170,7630,10900,11147.22,3.12,0,60842,13046,11972,10796,9722,8546,12510,10260,46,3270,500,7630,10,1,9257478,1017,150.55,9.43,12,7.46,73.00,1165.00,24250,20250221,-54.68,8350,20250409,31.62,24250,-54.68,20250221,8350,31.62,20250409,24250,-54.68,20250221,8350,31.62,20250409,1.17,Y,212710,500,46 억,,288991,N,N,1947,N,00,N
+20250513,100912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11250,350,2,3.21,6613445435,592684,13.12,11190,11450,10840,14170,7630,10900,11159.41,3.12,0,38610,13046,11972,10796,9722,8546,12510,10260,46,3270,500,7630,10,1,9257478,1041,154.11,9.66,12,6.40,73.00,1165.00,24250,20250221,-53.61,8350,20250409,34.73,24250,-53.61,20250221,8350,34.73,20250409,24250,-53.61,20250221,8350,34.73,20250409,1.17,Y,212710,500,46 억,,288991,N,N,1947,N,00,N
+20250513,090916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11210,310,2,2.84,3007673955,266952,5.91,11190,11450,11110,14170,7630,10900,11269.70,3.12,0,14352,13046,11972,10796,9722,8546,12510,10260,46,3270,500,7630,10,1,9257478,1038,153.56,9.62,12,2.88,73.00,1165.00,24250,20250221,-53.77,8350,20250409,34.25,24250,-53.77,20250221,8350,34.25,20250409,24250,-53.77,20250221,8350,34.25,20250409,1.17,Y,212710,500,46 억,,288991,N,N,1947,N,00,N
 20250512,160853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10900,1250,2,12.95,49246089815,4451452,4272.19,9760,11870,9620,12540,6760,9650,11063.12,4.20,0,-97722,10330,9990,9810,9470,9290,9900,9380,46,2890,500,6750,10,1,9257478,1009,149.32,9.36,12,48.08,73.00,1165.00,24250,20250221,-55.05,8350,20250409,30.54,24250,-55.05,20250221,8350,30.54,20250409,24250,-55.05,20250221,8350,30.54,20250409,1.19,Y,212710,500,46 억,,389276,N,N,1947,N,00,N
 20250512,150903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10890,1240,2,12.85,47254207955,4269481,4097.55,9760,11870,9620,12540,6760,9650,11067.90,4.20,0,-112236,10330,9990,9810,9470,9290,9900,9380,46,2890,500,6750,10,1,9257478,1008,149.18,9.35,12,46.12,73.00,1165.00,24250,20250221,-55.09,8350,20250409,30.42,24250,-55.09,20250221,8350,30.42,20250409,24250,-55.09,20250221,8350,30.42,20250409,1.19,Y,212710,500,46 억,,389276,N,N,702,N,00,N
 20250512,140901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10620,970,2,10.05,17153685220,1597870,1533.52,9760,11350,9620,12540,6760,9650,10735.34,4.20,0,-39182,10330,9990,9810,9470,9290,9900,9380,46,2890,500,6750,10,1,9257478,983,145.48,9.12,12,17.26,73.00,1165.00,24250,20250221,-56.21,8350,20250409,27.19,24250,-56.21,20250221,8350,27.19,20250409,24250,-56.21,20250221,8350,27.19,20250409,1.19,Y,212710,500,46 억,,389276,N,N,702,N,00,N
diff --git a/213420/price/prices-20250501.csv b/213420/price/prices-20250501.csv
index 36761825ddad..2c9065d967ec 100644
--- a/213420/price/prices-20250501.csv
+++ b/213420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160857,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32650,900,2,2.83,6077080125,185302,211.32,32100,33200,31550,41250,22250,31750,32795.55,8.79,0,-4045,33016,32382,31466,30832,29916,32700,31150,50,9500,200,23490,50,1,24831179,8107,17.72,1.98,12,0.75,1843.00,16471.00,46200,20240603,-29.33,21800,20241115,49.77,35750,-8.67,20250213,22900,42.58,20250409,46200,-29.33,20240603,21800,49.77,20241115,2.18,Y,213420,200,49 억,,2183379,N,N,12392,N,00,N
+20250513,150908,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32700,950,2,2.99,5808864875,177065,201.93,32100,33200,31550,41250,22250,31750,32806.40,8.79,0,-5711,33016,32382,31466,30832,29916,32700,31150,50,9500,200,23490,50,1,24831179,8120,17.74,1.99,12,0.71,1843.00,16471.00,46200,20240603,-29.22,21800,20241115,50.00,35750,-8.53,20250213,22900,42.79,20250409,46200,-29.22,20240603,21800,50.00,20241115,2.18,Y,213420,200,49 억,,2183379,N,N,7685,N,00,N
+20250513,140909,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32950,1200,2,3.78,4987266800,152121,173.48,32100,33200,31550,41250,22250,31750,32784.87,8.79,0,573,33016,32382,31466,30832,29916,32700,31150,50,9500,200,23490,50,1,24831179,8182,17.88,2.00,12,0.61,1843.00,16471.00,46200,20240603,-28.68,21800,20241115,51.15,35750,-7.83,20250213,22900,43.89,20250409,46200,-28.68,20240603,21800,51.15,20241115,2.18,Y,213420,200,49 억,,2183379,N,N,7685,N,00,N
+20250513,130911,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33150,1400,2,4.41,4215497750,128748,146.83,32100,33200,31550,41250,22250,31750,32742.24,8.79,0,7177,33016,32382,31466,30832,29916,32700,31150,50,9500,200,23490,50,1,24831179,8232,17.99,2.01,12,0.52,1843.00,16471.00,46200,20240603,-28.25,21800,20241115,52.06,35750,-7.27,20250213,22900,44.76,20250409,46200,-28.25,20240603,21800,52.06,20241115,2.18,Y,213420,200,49 억,,2183379,N,N,7685,N,00,N
+20250513,120914,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33000,1250,2,3.94,3549403475,108598,123.85,32100,33200,31550,41250,22250,31750,32683.88,8.79,0,9868,33016,32382,31466,30832,29916,32700,31150,50,9500,200,23490,50,1,24831179,8194,17.91,2.00,12,0.44,1843.00,16471.00,46200,20240603,-28.57,21800,20241115,51.38,35750,-7.69,20250213,22900,44.10,20250409,46200,-28.57,20240603,21800,51.38,20241115,2.18,Y,213420,200,49 억,,2183379,N,N,7685,N,00,N
+20250513,110912,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33000,1250,2,3.94,2863177175,87770,100.09,32100,33200,31550,41250,22250,31750,32621.36,8.79,0,12131,33016,32382,31466,30832,29916,32700,31150,50,9500,200,23490,50,1,24831179,8194,17.91,2.00,12,0.35,1843.00,16471.00,46200,20240603,-28.57,21800,20241115,51.38,35750,-7.69,20250213,22900,44.10,20250409,46200,-28.57,20240603,21800,51.38,20241115,2.18,Y,213420,200,49 억,,2183379,N,N,7685,N,00,N
+20250513,100913,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32100,350,2,1.10,794019100,24815,28.30,32100,32450,31550,41250,22250,31750,31997.55,8.79,0,-3784,33016,32382,31466,30832,29916,32700,31150,50,9500,200,23490,50,1,24831179,7971,17.42,1.95,12,0.10,1843.00,16471.00,46200,20240603,-30.52,21800,20241115,47.25,35750,-10.21,20250213,22900,40.17,20250409,46200,-30.52,20240603,21800,47.25,20241115,2.18,Y,213420,200,49 억,,2183379,N,N,7685,N,00,N
+20250513,090916,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32150,400,2,1.26,267390200,8323,9.49,32100,32450,31800,41250,22250,31750,32126.66,8.79,0,-426,33016,32382,31466,30832,29916,32700,31150,50,9500,200,23490,50,1,24831179,7983,17.44,1.95,12,0.03,1843.00,16471.00,46200,20240603,-30.41,21800,20241115,47.48,35750,-10.07,20250213,22900,40.39,20250409,46200,-30.41,20240603,21800,47.48,20241115,2.18,Y,213420,200,49 억,,2183379,N,N,7685,N,00,N
 20250512,160854,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31750,400,2,1.28,2763142925,87688,62.25,31550,32100,30550,40750,21950,31350,31511.07,8.85,0,-8858,31983,31666,31233,30916,30483,31450,30700,50,9400,200,23190,50,1,24831179,7884,17.23,1.93,12,0.35,1843.00,16471.00,46200,20240603,-31.28,21800,20241115,45.64,35750,-11.19,20250213,22900,38.65,20250409,46200,-31.28,20240603,21800,45.64,20241115,2.18,Y,213420,200,49 억,,2197558,N,N,7685,N,00,N
 20250512,150903,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31700,350,2,1.12,2585981825,82096,58.28,31550,32100,30550,40750,21950,31350,31499.49,8.85,0,-7687,31983,31666,31233,30916,30483,31450,30700,50,9400,200,23190,50,1,24831179,7871,17.20,1.92,12,0.33,1843.00,16471.00,46200,20240603,-31.39,21800,20241115,45.41,35750,-11.33,20250213,22900,38.43,20250409,46200,-31.39,20240603,21800,45.41,20241115,2.18,Y,213420,200,49 억,,2197558,N,N,3390,N,00,N
 20250512,140902,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31400,50,2,0.16,2163237150,68750,48.80,31550,32100,30550,40750,21950,31350,31465.27,8.85,0,-3760,31983,31666,31233,30916,30483,31450,30700,50,9400,200,23190,50,1,24831179,7797,17.04,1.91,12,0.28,1843.00,16471.00,46200,20240603,-32.03,21800,20241115,44.04,35750,-12.17,20250213,22900,37.12,20250409,46200,-32.03,20240603,21800,44.04,20241115,2.18,Y,213420,200,49 억,,2197558,N,N,3390,N,00,N
diff --git a/213500/price/prices-20250501.csv b/213500/price/prices-20250501.csv
index 03371acaabe8..53cef43fe414 100644
--- a/213500/price/prices-20250501.csv
+++ b/213500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160857,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8590,20,2,0.23,461032685,53769,64.27,8570,8600,8520,11140,6000,8570,8574.32,5.40,0,4909,8716,8642,8516,8442,8316,8680,8480,1190,2570,5000,6510,10,1,23800576,2044,-6.73,0.30,12,0.23,-1277.00,28880.00,11590,20240523,-25.88,7720,20250409,11.27,9050,-5.08,20250310,7720,11.27,20250409,11590,-25.88,20240523,7720,11.27,20250409,1.00,Y,213500,5000,1190 억,,1284239,N,N,3116,N,00,N
+20250513,150908,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8580,10,2,0.12,442333095,51591,61.66,8570,8600,8520,11140,6000,8570,8573.84,5.40,0,5498,8716,8642,8516,8442,8316,8680,8480,1190,2570,5000,6510,10,1,23800576,2042,-6.72,0.30,12,0.22,-1277.00,28880.00,11590,20240523,-25.97,7720,20250409,11.14,9050,-5.19,20250310,7720,11.14,20250409,11590,-25.97,20240523,7720,11.14,20250409,1.00,Y,213500,5000,1190 억,,1284239,N,N,3879,N,00,N
+20250513,140909,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8580,10,2,0.12,343035625,40009,47.82,8570,8600,8520,11140,6000,8570,8573.96,5.40,0,3120,8716,8642,8516,8442,8316,8680,8480,1190,2570,5000,6510,10,1,23800576,2042,-6.72,0.30,12,0.17,-1277.00,28880.00,11590,20240523,-25.97,7720,20250409,11.14,9050,-5.19,20250310,7720,11.14,20250409,11590,-25.97,20240523,7720,11.14,20250409,1.00,Y,213500,5000,1190 억,,1284239,N,N,3879,N,00,N
+20250513,130911,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8570,0,3,0.00,323095285,37684,45.04,8570,8600,8520,11140,6000,8570,8573.81,5.40,0,3804,8716,8642,8516,8442,8316,8680,8480,1190,2570,5000,6510,10,1,23800576,2040,-6.71,0.30,12,0.16,-1277.00,28880.00,11590,20240523,-26.06,7720,20250409,11.01,9050,-5.30,20250310,7720,11.01,20250409,11590,-26.06,20240523,7720,11.01,20250409,1.00,Y,213500,5000,1190 억,,1284239,N,N,3879,N,00,N
+20250513,120914,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8600,30,2,0.35,244217650,28484,34.05,8570,8600,8520,11140,6000,8570,8573.85,5.40,0,2177,8716,8642,8516,8442,8316,8680,8480,1190,2570,5000,6510,10,1,23800576,2047,-6.73,0.30,12,0.12,-1277.00,28880.00,11590,20240523,-25.80,7720,20250409,11.40,9050,-4.97,20250310,7720,11.40,20250409,11590,-25.80,20240523,7720,11.40,20250409,1.00,Y,213500,5000,1190 억,,1284239,N,N,3879,N,00,N
+20250513,110912,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8590,20,2,0.23,165083355,19269,23.03,8570,8600,8520,11140,6000,8570,8567.30,5.40,0,-711,8716,8642,8516,8442,8316,8680,8480,1190,2570,5000,6510,10,1,23800576,2044,-6.73,0.30,12,0.08,-1277.00,28880.00,11590,20240523,-25.88,7720,20250409,11.27,9050,-5.08,20250310,7720,11.27,20250409,11590,-25.88,20240523,7720,11.27,20250409,1.00,Y,213500,5000,1190 억,,1284239,N,N,3879,N,00,N
+20250513,100913,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8550,-20,5,-0.23,84333215,9858,11.78,8570,8600,8520,11140,6000,8570,8554.80,5.40,0,-2188,8716,8642,8516,8442,8316,8680,8480,1190,2570,5000,6510,10,1,23800576,2035,-6.70,0.30,12,0.04,-1277.00,28880.00,11590,20240523,-26.23,7720,20250409,10.75,9050,-5.52,20250310,7720,10.75,20250409,11590,-26.23,20240523,7720,10.75,20250409,1.00,Y,213500,5000,1190 억,,1284239,N,N,3879,N,00,N
+20250513,090917,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8570,0,3,0.00,10045880,1172,1.40,8570,8600,8550,11140,6000,8570,8571.57,5.40,0,-427,8716,8642,8516,8442,8316,8680,8480,1190,2570,5000,6510,10,1,23800576,2040,-6.71,0.30,12,0.00,-1277.00,28880.00,11590,20240523,-26.06,7720,20250409,11.01,9050,-5.30,20250310,7720,11.01,20250409,11590,-26.06,20240523,7720,11.01,20250409,1.00,Y,213500,5000,1190 억,,1284239,N,N,3879,N,00,N
 20250512,160854,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8570,190,2,2.27,712176360,83646,306.56,8400,8590,8390,10890,5870,8380,8514.12,5.30,0,25199,8453,8416,8373,8336,8293,8435,8355,1190,2510,5000,6360,10,1,23800576,2040,-6.71,0.30,12,0.35,-1277.00,28880.00,11590,20240523,-26.06,7720,20250409,11.01,9050,-5.30,20250310,7720,11.01,20250409,11590,-26.06,20240523,7720,11.01,20250409,1.00,Y,213500,5000,1190 억,,1260322,N,N,3879,N,00,N
 20250512,150903,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8560,180,2,2.15,685618550,80543,295.19,8400,8590,8390,10890,5870,8380,8512.45,5.30,0,26609,8453,8416,8373,8336,8293,8435,8355,1190,2510,5000,6360,10,1,23800576,2037,-6.70,0.30,12,0.34,-1277.00,28880.00,11590,20240523,-26.14,7720,20250409,10.88,9050,-5.41,20250310,7720,10.88,20250409,11590,-26.14,20240523,7720,10.88,20250409,1.00,Y,213500,5000,1190 억,,1260322,N,N,1797,N,00,N
 20250512,140902,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8580,200,2,2.39,640158080,75235,275.74,8400,8590,8390,10890,5870,8380,8508.78,5.30,0,26023,8453,8416,8373,8336,8293,8435,8355,1190,2510,5000,6360,10,1,23800576,2042,-6.72,0.30,12,0.32,-1277.00,28880.00,11590,20240523,-25.97,7720,20250409,11.14,9050,-5.19,20250310,7720,11.14,20250409,11590,-25.97,20240523,7720,11.14,20250409,1.00,Y,213500,5000,1190 억,,1260322,N,N,1797,N,00,N
diff --git a/214150/price/prices-20250501.csv b/214150/price/prices-20250501.csv
index 25fc3568b6dd..dc5d75276368 100644
--- a/214150/price/prices-20250501.csv
+++ b/214150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160857,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,65400,1000,2,1.55,17386767200,266725,26.44,65400,66100,64000,83700,45100,64400,65186.09,73.47,0,-13102,78533,71466,67333,60266,56133,69400,58200,66,19300,100,47650,100,1,65505659,42841,43.11,9.44,12,0.41,1517.00,6931.00,74400,20250512,-12.10,36500,20240429,79.18,74400,-12.10,20250512,47100,38.85,20250102,74400,-12.10,20250512,40000,63.50,20241209,0.46,Y,214150,100,66 억,,48123812,N,N,18188,N,00,N
+20250513,150909,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,65200,800,2,1.24,15835256650,242953,24.09,65400,66100,64000,83700,45100,64400,65178.27,73.47,0,-18263,78533,71466,67333,60266,56133,69400,58200,66,19300,100,47650,100,1,65505659,42710,42.98,9.41,12,0.37,1517.00,6931.00,74400,20250512,-12.37,36500,20240429,78.63,74400,-12.37,20250512,47100,38.43,20250102,74400,-12.37,20250512,40000,63.00,20241209,0.46,Y,214150,100,66 억,,48123812,N,N,17599,N,00,N
+20250513,140910,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,65400,1000,2,1.55,13807243250,211899,21.01,65400,66100,64000,83700,45100,64400,65159.55,73.47,0,-18329,78533,71466,67333,60266,56133,69400,58200,66,19300,100,47650,100,1,65505659,42841,43.11,9.44,12,0.32,1517.00,6931.00,74400,20250512,-12.10,36500,20240429,79.18,74400,-12.10,20250512,47100,38.85,20250102,74400,-12.10,20250512,40000,63.50,20241209,0.46,Y,214150,100,66 억,,48123812,N,N,17599,N,00,N
+20250513,130911,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,65250,850,2,1.32,11898644700,182696,18.11,65400,66100,64000,83700,45100,64400,65128.11,73.47,0,-16429,78533,71466,67333,60266,56133,69400,58200,66,19300,100,47650,100,1,65505659,42742,43.01,9.41,12,0.28,1517.00,6931.00,74400,20250512,-12.30,36500,20240429,78.77,74400,-12.30,20250512,47100,38.54,20250102,74400,-12.30,20250512,40000,63.13,20241209,0.46,Y,214150,100,66 억,,48123812,N,N,17599,N,00,N
+20250513,120914,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,65500,1100,2,1.71,10408118950,159938,15.86,65400,66100,64000,83700,45100,64400,65075.96,73.47,0,-21925,78533,71466,67333,60266,56133,69400,58200,66,19300,100,47650,100,1,65505659,42906,43.18,9.45,12,0.24,1517.00,6931.00,74400,20250512,-11.96,36500,20240429,79.45,74400,-11.96,20250512,47100,39.07,20250102,74400,-11.96,20250512,40000,63.75,20241209,0.46,Y,214150,100,66 억,,48123812,N,N,17599,N,00,N
+20250513,110912,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,65000,600,2,0.93,8922989900,137101,13.59,65400,66100,64000,83700,45100,64400,65083.33,73.47,0,-20867,78533,71466,67333,60266,56133,69400,58200,66,19300,100,47650,100,1,65505659,42579,42.85,9.38,12,0.21,1517.00,6931.00,74400,20250512,-12.63,36500,20240429,78.08,74400,-12.63,20250512,47100,38.00,20250102,74400,-12.63,20250512,40000,62.50,20241209,0.46,Y,214150,100,66 억,,48123812,N,N,17599,N,00,N
+20250513,100913,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,65500,1100,2,1.71,6080271750,93375,9.26,65400,66100,64000,83700,45100,64400,65116.70,73.47,0,-11440,78533,71466,67333,60266,56133,69400,58200,66,19300,100,47650,100,1,65505659,42906,43.18,9.45,12,0.14,1517.00,6931.00,74400,20250512,-11.96,36500,20240429,79.45,74400,-11.96,20250512,47100,39.07,20250102,74400,-11.96,20250512,40000,63.75,20241209,0.46,Y,214150,100,66 억,,48123812,N,N,17599,N,00,N
+20250513,090917,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,64800,400,2,0.62,1422866900,21898,2.17,65400,65600,64000,83700,45100,64400,64977.03,73.47,0,-3653,78533,71466,67333,60266,56133,69400,58200,66,19300,100,47650,100,1,65505659,42448,42.72,9.35,12,0.03,1517.00,6931.00,74400,20250512,-12.90,36500,20240429,77.53,74400,-12.90,20250512,47100,37.58,20250102,74400,-12.90,20250512,40000,62.00,20241209,0.46,Y,214150,100,66 억,,48123812,N,N,17599,N,00,N
 20250512,160854,55,30.00,KSQ150,신고가,의료·정밀기기,N,N,N,Y,40,N,64400,-6200,5,-8.78,67015618650,1008608,225.32,71700,74400,63200,91700,49500,70600,66443.93,73.66,0,-123149,72866,71732,69766,68632,66666,72300,69200,66,21100,100,52240,100,1,65505659,42186,42.45,9.29,12,1.54,1517.00,6931.00,74400,20250512,-13.44,36250,20240426,77.66,74400,-13.44,20250512,47100,36.73,20250102,74400,-13.44,20250512,40000,61.00,20241209,0.49,Y,214150,100,66 억,,48249229,N,N,17599,N,00,N
 20250512,150904,55,30.00,KSQ150,신고가,의료·정밀기기,N,N,N,Y,40,N,64000,-6600,5,-9.35,65147708450,979606,218.84,71700,74400,63200,91700,49500,70600,66503.99,73.66,0,-124425,72866,71732,69766,68632,66666,72300,69200,66,21100,100,52240,100,1,65505659,41924,42.19,9.23,12,1.50,1517.00,6931.00,74400,20250512,-13.98,36250,20240426,76.55,74400,-13.98,20250512,47100,35.88,20250102,74400,-13.98,20250512,40000,60.00,20241209,0.49,Y,214150,100,66 억,,48249229,N,N,22098,N,00,N
 20250512,140902,55,30.00,KSQ150,신고가,의료·정밀기기,N,N,N,Y,40,N,65100,-5500,5,-7.79,58105965400,869923,194.33,71700,74400,63200,91700,49500,70600,66794.38,73.66,0,-125951,72866,71732,69766,68632,66666,72300,69200,66,21100,100,52240,100,1,65505659,42644,42.91,9.39,12,1.33,1517.00,6931.00,74400,20250512,-12.50,36250,20240426,79.59,74400,-12.50,20250512,47100,38.22,20250102,74400,-12.50,20250512,40000,62.75,20241209,0.49,Y,214150,100,66 억,,48249229,N,N,22098,N,00,N
diff --git a/214180/price/prices-20250501.csv b/214180/price/prices-20250501.csv
index 7e79f813268f..46aaa7f1e48c 100644
--- a/214180/price/prices-20250501.csv
+++ b/214180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160857,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12630,90,2,0.72,886355880,70590,81.31,12600,12630,12490,16300,8780,12540,12555.10,8.19,0,23541,12686,12612,12496,12422,12306,12650,12460,68,3760,500,9270,10,1,13124613,1658,6.00,0.73,12,0.54,2105.00,17323.00,13900,20250428,-9.14,11260,20250407,12.17,13900,-9.14,20250428,11260,12.17,20250407,13900,-9.14,20250428,11260,12.17,20250407,2.08,Y,214180,500,67 억,,1075104,N,N,2541,N,00,N
+20250513,150909,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12600,60,2,0.48,805676940,64191,73.94,12600,12600,12490,16300,8780,12540,12551.24,8.19,0,22602,12686,12612,12496,12422,12306,12650,12460,68,3760,500,9270,10,1,13124613,1654,5.99,0.73,12,0.49,2105.00,17323.00,13900,20250428,-9.35,11260,20250407,11.90,13900,-9.35,20250428,11260,11.90,20250407,13900,-9.35,20250428,11260,11.90,20250407,2.08,Y,214180,500,67 억,,1075104,N,N,94,N,00,N
+20250513,140910,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12550,10,2,0.08,599812865,47792,55.05,12600,12600,12490,16300,8780,12540,12550.49,8.19,0,16760,12686,12612,12496,12422,12306,12650,12460,68,3760,500,9270,10,1,13124613,1647,5.96,0.72,12,0.36,2105.00,17323.00,13900,20250428,-9.71,11260,20250407,11.46,13900,-9.71,20250428,11260,11.46,20250407,13900,-9.71,20250428,11260,11.46,20250407,2.08,Y,214180,500,67 억,,1075104,N,N,94,N,00,N
+20250513,130911,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12550,10,2,0.08,482707395,38443,44.28,12600,12600,12490,16300,8780,12540,12556.44,8.19,0,13614,12686,12612,12496,12422,12306,12650,12460,68,3760,500,9270,10,1,13124613,1647,5.96,0.72,12,0.29,2105.00,17323.00,13900,20250428,-9.71,11260,20250407,11.46,13900,-9.71,20250428,11260,11.46,20250407,13900,-9.71,20250428,11260,11.46,20250407,2.08,Y,214180,500,67 억,,1075104,N,N,94,N,00,N
+20250513,120915,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12580,40,2,0.32,434886975,34633,39.89,12600,12600,12490,16300,8780,12540,12557.01,8.19,0,12672,12686,12612,12496,12422,12306,12650,12460,68,3760,500,9270,10,1,13124613,1651,5.98,0.73,12,0.26,2105.00,17323.00,13900,20250428,-9.50,11260,20250407,11.72,13900,-9.50,20250428,11260,11.72,20250407,13900,-9.50,20250428,11260,11.72,20250407,2.08,Y,214180,500,67 억,,1075104,N,N,94,N,00,N
+20250513,110913,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12570,30,2,0.24,379489105,30225,34.81,12600,12600,12490,16300,8780,12540,12555.47,8.19,0,11040,12686,12612,12496,12422,12306,12650,12460,68,3760,500,9270,10,1,13124613,1650,5.97,0.73,12,0.23,2105.00,17323.00,13900,20250428,-9.57,11260,20250407,11.63,13900,-9.57,20250428,11260,11.63,20250407,13900,-9.57,20250428,11260,11.63,20250407,2.08,Y,214180,500,67 억,,1075104,N,N,94,N,00,N
+20250513,100913,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12570,30,2,0.24,289417085,23052,26.55,12600,12600,12490,16300,8780,12540,12554.97,8.19,0,8096,12686,12612,12496,12422,12306,12650,12460,68,3760,500,9270,10,1,13124613,1650,5.97,0.73,12,0.18,2105.00,17323.00,13900,20250428,-9.57,11260,20250407,11.63,13900,-9.57,20250428,11260,11.63,20250407,13900,-9.57,20250428,11260,11.63,20250407,2.08,Y,214180,500,67 억,,1075104,N,N,94,N,00,N
+20250513,090917,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12510,-30,5,-0.24,42267880,3371,3.88,12600,12600,12490,16300,8780,12540,12538.68,8.19,0,505,12686,12612,12496,12422,12306,12650,12460,68,3760,500,9270,10,1,13124613,1642,5.94,0.72,12,0.03,2105.00,17323.00,13900,20250428,-10.00,11260,20250407,11.10,13900,-10.00,20250428,11260,11.10,20250407,13900,-10.00,20250428,11260,11.10,20250407,2.08,Y,214180,500,67 억,,1075104,N,N,94,N,00,N
 20250512,160854,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12540,150,2,1.21,1084478940,86764,86.03,12400,12570,12380,16100,8680,12390,12499.06,8.05,0,17689,12570,12480,12320,12230,12070,12525,12275,68,3710,500,9160,10,1,13124613,1646,5.96,0.72,12,0.66,2105.00,17323.00,13900,20250428,-9.78,11260,20250407,11.37,13900,-9.78,20250428,11260,11.37,20250407,13900,-9.78,20250428,11260,11.37,20250407,2.17,Y,214180,500,67 억,,1056009,N,N,94,N,00,N
 20250512,150904,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12530,140,2,1.13,1022079330,81782,81.09,12400,12570,12380,16100,8680,12390,12497.61,8.05,0,17116,12570,12480,12320,12230,12070,12525,12275,68,3710,500,9160,10,1,13124613,1645,5.95,0.72,12,0.62,2105.00,17323.00,13900,20250428,-9.86,11260,20250407,11.28,13900,-9.86,20250428,11260,11.28,20250407,13900,-9.86,20250428,11260,11.28,20250407,2.17,Y,214180,500,67 억,,1056009,N,N,4230,N,00,N
 20250512,140902,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12550,160,2,1.29,840097570,67277,66.70,12400,12550,12380,16100,8680,12390,12487.14,8.05,0,14978,12570,12480,12320,12230,12070,12525,12275,68,3710,500,9160,10,1,13124613,1647,5.96,0.72,12,0.51,2105.00,17323.00,13900,20250428,-9.71,11260,20250407,11.46,13900,-9.71,20250428,11260,11.46,20250407,13900,-9.71,20250428,11260,11.46,20250407,2.17,Y,214180,500,67 억,,1056009,N,N,4230,N,00,N
diff --git a/214260/price/prices-20250501.csv b/214260/price/prices-20250501.csv
index 4cbdb41affe7..da66130b375d 100644
--- a/214260/price/prices-20250501.csv
+++ b/214260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19340,-560,5,-2.81,2031860175,105456,126.40,19770,19970,18500,25850,13930,19900,19266.68,0.00,0,-2349,20366,20132,19866,19632,19366,20150,19650,45,5950,500,12330,10,1,8922463,1726,-36.15,4.39,12,1.18,-535.00,4410.00,31500,20240719,-38.60,9300,20240624,107.96,21500,-10.05,20250508,12500,54.72,20250409,31500,-38.60,20240719,9300,107.96,20240624,0.05,Y,214260,500,44 억,,0,N,N,2428,N,00,N
+20250513,150909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19340,-560,5,-2.81,1963661475,101929,122.17,19770,19970,18500,25850,13930,19900,19264.99,0.00,0,-1980,20366,20132,19866,19632,19366,20150,19650,45,5950,500,12330,10,1,8922463,1726,-36.15,4.39,12,1.14,-535.00,4410.00,31500,20240719,-38.60,9300,20240624,107.96,21500,-10.05,20250508,12500,54.72,20250409,31500,-38.60,20240719,9300,107.96,20240624,0.05,Y,214260,500,44 억,,0,N,N,1426,N,00,N
+20250513,140910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19050,-850,5,-4.27,1869117895,97027,116.30,19770,19970,18500,25850,13930,19900,19263.89,0.00,0,-1285,20366,20132,19866,19632,19366,20150,19650,45,5950,500,12330,10,1,8922463,1700,-35.61,4.32,12,1.09,-535.00,4410.00,31500,20240719,-39.52,9300,20240624,104.84,21500,-11.40,20250508,12500,52.40,20250409,31500,-39.52,20240719,9300,104.84,20240624,0.05,Y,214260,500,44 억,,0,N,N,1426,N,00,N
+20250513,130912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19250,-650,5,-3.27,1747256285,90647,108.65,19770,19970,18500,25850,13930,19900,19275.39,0.00,0,-67,20366,20132,19866,19632,19366,20150,19650,45,5950,500,12330,10,1,8922463,1718,-35.98,4.37,12,1.02,-535.00,4410.00,31500,20240719,-38.89,9300,20240624,106.99,21500,-10.47,20250508,12500,54.00,20250409,31500,-38.89,20240719,9300,106.99,20240624,0.05,Y,214260,500,44 억,,0,N,N,1426,N,00,N
+20250513,120915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19240,-660,5,-3.32,1626791735,84371,101.13,19770,19970,18500,25850,13930,19900,19281.41,0.00,0,-1261,20366,20132,19866,19632,19366,20150,19650,45,5950,500,12330,10,1,8922463,1717,-35.96,4.36,12,0.95,-535.00,4410.00,31500,20240719,-38.92,9300,20240624,106.88,21500,-10.51,20250508,12500,53.92,20250409,31500,-38.92,20240719,9300,106.88,20240624,0.05,Y,214260,500,44 억,,0,N,N,1426,N,00,N
+20250513,110913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19520,-380,5,-1.91,1417668305,73563,88.17,19770,19970,18500,25850,13930,19900,19271.49,0.00,0,488,20366,20132,19866,19632,19366,20150,19650,45,5950,500,12330,10,1,8922463,1742,-36.49,4.43,12,0.82,-535.00,4410.00,31500,20240719,-38.03,9300,20240624,109.89,21500,-9.21,20250508,12500,56.16,20250409,31500,-38.03,20240719,9300,109.89,20240624,0.05,Y,214260,500,44 억,,0,N,N,1426,N,00,N
+20250513,100914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19230,-670,5,-3.37,890486175,46661,55.93,19770,19770,18500,25850,13930,19900,19084.16,0.00,0,-773,20366,20132,19866,19632,19366,20150,19650,45,5950,500,12330,10,1,8922463,1716,-35.94,4.36,12,0.52,-535.00,4410.00,31500,20240719,-38.95,9300,20240624,106.77,21500,-10.56,20250508,12500,53.84,20250409,31500,-38.95,20240719,9300,106.77,20240624,0.05,Y,214260,500,44 억,,0,N,N,1426,N,00,N
+20250513,090918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19190,-710,5,-3.57,234244535,12138,14.55,19770,19770,19050,25850,13930,19900,19298.45,0.00,0,947,20366,20132,19866,19632,19366,20150,19650,45,5950,500,12330,10,1,8922463,1712,-35.87,4.35,12,0.14,-535.00,4410.00,31500,20240719,-39.08,9300,20240624,106.34,21500,-10.74,20250508,12500,53.52,20250409,31500,-39.08,20240719,9300,106.34,20240624,0.05,Y,214260,500,44 억,,0,N,N,1426,N,00,N
 20250512,160855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19900,0,3,0.00,1648913785,83430,34.63,19900,20100,19600,25850,13930,19900,19763.99,0.00,0,-7554,22286,21092,20056,18862,17826,20575,18345,45,5950,500,12330,10,1,8922463,1776,-37.20,4.51,12,0.94,-535.00,4410.00,31500,20240719,-36.83,9300,20240624,113.98,21500,-7.44,20250508,12500,59.20,20250409,31500,-36.83,20240719,9300,113.98,20240624,0.06,Y,214260,500,44 억,,0,N,N,1426,N,00,N
 20250512,150904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19760,-140,5,-0.70,1582831945,80097,33.25,19900,20100,19600,25850,13930,19900,19761.43,0.00,0,-7577,22286,21092,20056,18862,17826,20575,18345,45,5950,500,12330,10,1,8922463,1763,-36.93,4.48,12,0.90,-535.00,4410.00,31500,20240719,-37.27,9300,20240624,112.47,21500,-8.09,20250508,12500,58.08,20250409,31500,-37.27,20240719,9300,112.47,20240624,0.06,Y,214260,500,44 억,,0,N,N,8454,N,00,N
 20250512,140902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19710,-190,5,-0.95,1460918465,73891,30.67,19900,20100,19610,25850,13930,19900,19771.26,0.00,0,-8049,22286,21092,20056,18862,17826,20575,18345,45,5950,500,12330,10,1,8922463,1759,-36.84,4.47,12,0.83,-535.00,4410.00,31500,20240719,-37.43,9300,20240624,111.94,21500,-8.33,20250508,12500,57.68,20250409,31500,-37.43,20240719,9300,111.94,20240624,0.06,Y,214260,500,44 억,,0,N,N,8454,N,00,N
diff --git a/214270/price/prices-20250501.csv b/214270/price/prices-20250501.csv
index 6f06e55909cc..cfdbf68c483c 100644
--- a/214270/price/prices-20250501.csv
+++ b/214270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1720,67,2,4.05,236977272,139792,312.59,1653,1758,1604,2145,1158,1653,1695.21,0.00,0,10208,1693,1672,1655,1634,1617,1664,1626,166,492,500,1120,1,1,33250463,572,-7.11,0.96,12,0.42,-242.00,1801.00,2505,20241025,-31.34,1060,20250306,62.26,2170,-20.74,20250114,1060,62.26,20250306,2505,-31.34,20241025,1060,62.26,20250306,0.97,Y,214270,500,166 억,,0,N,N,6952,N,00,N
+20250513,150909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1718,65,2,3.93,226398966,133634,298.82,1653,1758,1604,2145,1158,1653,1694.17,0.00,0,9849,1693,1672,1655,1634,1617,1664,1626,166,492,500,1120,1,1,33250463,571,-7.10,0.95,12,0.40,-242.00,1801.00,2505,20241025,-31.42,1060,20250306,62.08,2170,-20.83,20250114,1060,62.08,20250306,2505,-31.42,20241025,1060,62.08,20250306,0.97,Y,214270,500,166 억,,0,N,N,2278,N,00,N
+20250513,140910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1739,86,2,5.20,163385011,97251,217.46,1653,1749,1604,2145,1158,1653,1680.03,0.00,0,305,1693,1672,1655,1634,1617,1664,1626,166,492,500,1120,1,1,33250463,578,-7.19,0.97,12,0.29,-242.00,1801.00,2505,20241025,-30.58,1060,20250306,64.06,2170,-19.86,20250114,1060,64.06,20250306,2505,-30.58,20241025,1060,64.06,20250306,0.97,Y,214270,500,166 억,,0,N,N,2278,N,00,N
+20250513,130912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1643,-10,5,-0.60,57469416,35033,78.34,1653,1653,1604,2145,1158,1653,1640.44,0.00,0,10521,1693,1672,1655,1634,1617,1664,1626,166,492,500,1120,1,1,33250463,546,-6.79,0.91,12,0.11,-242.00,1801.00,2505,20241025,-34.41,1060,20250306,55.00,2170,-24.29,20250114,1060,55.00,20250306,2505,-34.41,20241025,1060,55.00,20250306,0.97,Y,214270,500,166 억,,0,N,N,2278,N,00,N
+20250513,120915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1648,-5,5,-0.30,52065576,31753,71.00,1653,1653,1604,2145,1158,1653,1639.71,0.00,0,10392,1693,1672,1655,1634,1617,1664,1626,166,492,500,1120,1,1,33250463,548,-6.81,0.92,12,0.10,-242.00,1801.00,2505,20241025,-34.21,1060,20250306,55.47,2170,-24.06,20250114,1060,55.47,20250306,2505,-34.21,20241025,1060,55.47,20250306,0.97,Y,214270,500,166 억,,0,N,N,2278,N,00,N
+20250513,110913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1643,-10,5,-0.60,47492834,28969,64.78,1653,1653,1604,2145,1158,1653,1639.44,0.00,0,9067,1693,1672,1655,1634,1617,1664,1626,166,492,500,1120,1,1,33250463,546,-6.79,0.91,12,0.09,-242.00,1801.00,2505,20241025,-34.41,1060,20250306,55.00,2170,-24.29,20250114,1060,55.00,20250306,2505,-34.41,20241025,1060,55.00,20250306,0.97,Y,214270,500,166 억,,0,N,N,2278,N,00,N
+20250513,100914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1647,-6,5,-0.36,23458097,14324,32.03,1653,1653,1604,2145,1158,1653,1637.68,0.00,0,1217,1693,1672,1655,1634,1617,1664,1626,166,492,500,1120,1,1,33250463,548,-6.81,0.91,12,0.04,-242.00,1801.00,2505,20241025,-34.25,1060,20250306,55.38,2170,-24.10,20250114,1060,55.38,20250306,2505,-34.25,20241025,1060,55.38,20250306,0.97,Y,214270,500,166 억,,0,N,N,2278,N,00,N
+20250513,090918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1653,0,3,0.00,1800117,1089,2.44,1653,1653,1653,2145,1158,1653,1653.00,0.00,0,0,1693,1672,1655,1634,1617,1664,1626,166,492,500,1120,1,1,33250463,550,-6.83,0.92,12,0.00,-242.00,1801.00,2505,20241025,-34.01,1060,20250306,55.94,2170,-23.82,20250114,1060,55.94,20250306,2505,-34.01,20241025,1060,55.94,20250306,0.97,Y,214270,500,166 억,,0,N,N,2278,N,00,N
 20250512,160855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1653,-17,5,-1.02,73577151,44583,30.28,1676,1676,1638,2170,1169,1670,1650.34,0.00,0,-15992,1724,1696,1668,1640,1612,1683,1627,166,500,500,1130,1,1,33250463,550,-6.83,0.92,12,0.13,-242.00,1801.00,2505,20241025,-34.01,1060,20250306,55.94,2170,-23.82,20250114,1060,55.94,20250306,2505,-34.01,20241025,1060,55.94,20250306,1.12,Y,214270,500,166 억,,0,N,N,2278,N,00,N
 20250512,150904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1641,-29,5,-1.74,69117904,41880,28.44,1676,1676,1638,2170,1169,1670,1650.38,0.00,0,-15114,1724,1696,1668,1640,1612,1683,1627,166,500,500,1130,1,1,33250463,546,-6.78,0.91,12,0.13,-242.00,1801.00,2505,20241025,-34.49,1060,20250306,54.81,2170,-24.38,20250114,1060,54.81,20250306,2505,-34.49,20241025,1060,54.81,20250306,1.12,Y,214270,500,166 억,,0,N,N,3575,N,00,N
 20250512,140903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1641,-29,5,-1.74,54499321,32986,22.40,1676,1676,1638,2170,1169,1670,1652.20,0.00,0,-11942,1724,1696,1668,1640,1612,1683,1627,166,500,500,1130,1,1,33250463,546,-6.78,0.91,12,0.10,-242.00,1801.00,2505,20241025,-34.49,1060,20250306,54.81,2170,-24.38,20250114,1060,54.81,20250306,2505,-34.49,20241025,1060,54.81,20250306,1.12,Y,214270,500,166 억,,0,N,N,3575,N,00,N
diff --git a/214320/price/prices-20250501.csv b/214320/price/prices-20250501.csv
index 6c53e9e0fd7f..fd14edb10551 100644
--- a/214320/price/prices-20250501.csv
+++ b/214320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160858,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18250,70,2,0.39,1000400470,55090,88.65,18250,18290,18100,23600,12730,18180,18159.33,25.63,0,13665,18393,18286,18103,17996,17813,18195,17905,200,5420,500,14180,10,1,40000000,7300,7.28,0.73,12,0.14,2506.00,25050.00,24300,20240503,-24.90,16290,20250409,12.03,19470,-6.27,20250102,16290,12.03,20250409,22850,-20.13,20240618,16290,12.03,20250409,0.14,Y,214320,500,200 억,,10252050,N,N,2743,N,00,N
+20250513,150910,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18170,-10,5,-0.06,907341370,49981,80.43,18250,18290,18100,23600,12730,18180,18153.73,25.63,0,12273,18393,18286,18103,17996,17813,18195,17905,200,5420,500,14180,10,1,40000000,7268,7.25,0.73,12,0.12,2506.00,25050.00,24300,20240503,-25.23,16290,20250409,11.54,19470,-6.68,20250102,16290,11.54,20250409,22850,-20.48,20240618,16290,11.54,20250409,0.14,Y,214320,500,200 억,,10252050,N,N,8804,N,00,N
+20250513,140911,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18160,-20,5,-0.11,732237235,40339,64.91,18250,18290,18100,23600,12730,18180,18152.09,25.63,0,9123,18393,18286,18103,17996,17813,18195,17905,200,5420,500,14180,10,1,40000000,7264,7.25,0.72,12,0.10,2506.00,25050.00,24300,20240503,-25.27,16290,20250409,11.48,19470,-6.73,20250102,16290,11.48,20250409,22850,-20.53,20240618,16290,11.48,20250409,0.14,Y,214320,500,200 억,,10252050,N,N,8804,N,00,N
+20250513,130912,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18120,-60,5,-0.33,608183085,33506,53.92,18250,18290,18100,23600,12730,18180,18151.47,25.63,0,6517,18393,18286,18103,17996,17813,18195,17905,200,5420,500,14180,10,1,40000000,7248,7.23,0.72,12,0.08,2506.00,25050.00,24300,20240503,-25.43,16290,20250409,11.23,19470,-6.93,20250102,16290,11.23,20250409,22850,-20.70,20240618,16290,11.23,20250409,0.14,Y,214320,500,200 억,,10252050,N,N,8804,N,00,N
+20250513,120915,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18140,-40,5,-0.22,448760615,24714,39.77,18250,18290,18100,23600,12730,18180,18158.15,25.63,0,4653,18393,18286,18103,17996,17813,18195,17905,200,5420,500,14180,10,1,40000000,7256,7.24,0.72,12,0.06,2506.00,25050.00,24300,20240503,-25.35,16290,20250409,11.36,19470,-6.83,20250102,16290,11.36,20250409,22850,-20.61,20240618,16290,11.36,20250409,0.14,Y,214320,500,200 억,,10252050,N,N,8804,N,00,N
+20250513,110913,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18120,-60,5,-0.33,276355530,15207,24.47,18250,18290,18100,23600,12730,18180,18172.92,25.63,0,856,18393,18286,18103,17996,17813,18195,17905,200,5420,500,14180,10,1,40000000,7248,7.23,0.72,12,0.04,2506.00,25050.00,24300,20240503,-25.43,16290,20250409,11.23,19470,-6.93,20250102,16290,11.23,20250409,22850,-20.70,20240618,16290,11.23,20250409,0.14,Y,214320,500,200 억,,10252050,N,N,8804,N,00,N
+20250513,100914,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18180,0,3,0.00,149625040,8220,13.23,18250,18290,18150,23600,12730,18180,18202.56,25.63,0,1065,18393,18286,18103,17996,17813,18195,17905,200,5420,500,14180,10,1,40000000,7272,7.25,0.73,12,0.02,2506.00,25050.00,24300,20240503,-25.19,16290,20250409,11.60,19470,-6.63,20250102,16290,11.60,20250409,22850,-20.44,20240618,16290,11.60,20250409,0.14,Y,214320,500,200 억,,10252050,N,N,8804,N,00,N
+20250513,090918,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18240,60,2,0.33,40864280,2240,3.60,18250,18290,18170,23600,12730,18180,18242.98,25.63,0,824,18393,18286,18103,17996,17813,18195,17905,200,5420,500,14180,10,1,40000000,7296,7.28,0.73,12,0.01,2506.00,25050.00,24300,20240503,-24.94,16290,20250409,11.97,19470,-6.32,20250102,16290,11.97,20250409,22850,-20.18,20240618,16290,11.97,20250409,0.14,Y,214320,500,200 억,,10252050,N,N,8804,N,00,N
 20250512,160855,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18180,-60,5,-0.33,1120076760,62080,189.00,18210,18210,17920,23700,12770,18240,18042.45,25.66,0,-10923,18393,18316,18173,18096,17953,18355,18135,200,5460,500,14220,10,1,40000000,7272,7.25,0.73,12,0.16,2506.00,25050.00,24300,20240503,-25.19,16290,20250409,11.60,19470,-6.63,20250102,16290,11.60,20250409,22850,-20.44,20240618,16290,11.60,20250409,0.14,Y,214320,500,200 억,,10262725,N,N,8794,N,00,N
 20250512,150905,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18150,-90,5,-0.49,1052210890,58344,177.62,18210,18210,17920,23700,12770,18240,18034.60,25.66,0,-10851,18393,18316,18173,18096,17953,18355,18135,200,5460,500,14220,10,1,40000000,7260,7.24,0.72,12,0.15,2506.00,25050.00,24300,20240503,-25.31,16290,20250409,11.42,19470,-6.78,20250102,16290,11.42,20250409,22850,-20.57,20240618,16290,11.42,20250409,0.14,Y,214320,500,200 억,,10262725,N,N,7831,N,00,N
 20250512,140903,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18140,-100,5,-0.55,881514410,48943,149.00,18210,18210,17920,23700,12770,18240,18011.04,25.66,0,-10697,18393,18316,18173,18096,17953,18355,18135,200,5460,500,14220,10,1,40000000,7256,7.24,0.72,12,0.12,2506.00,25050.00,24300,20240503,-25.35,16290,20250409,11.36,19470,-6.83,20250102,16290,11.36,20250409,22850,-20.61,20240618,16290,11.36,20250409,0.14,Y,214320,500,200 억,,10262725,N,N,7831,N,00,N
diff --git a/214330/price/prices-20250501.csv b/214330/price/prices-20250501.csv
index a944ac460bfe..82a59dbd6c85 100644
--- a/214330/price/prices-20250501.csv
+++ b/214330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160859,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,645,5,2,0.78,295040247,459473,41.03,640,648,636,832,448,640,642.13,1.39,0,-14061,663,651,640,628,617,646,623,1095,192,500,460,1,1,213914131,1380,-9.21,0.43,12,0.21,-70.00,1509.00,721,20250113,-10.54,490,20241209,31.63,721,-10.54,20250113,531,21.47,20250331,721,-10.54,20250113,490,31.63,20241209,1.81,Y,214330,500,1094 억,,2964913,N,N,35478,N,00,N
+20250513,150910,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,645,5,2,0.78,292774709,455958,40.72,640,648,636,832,448,640,642.11,1.39,0,-15694,663,651,640,628,617,646,623,1095,192,500,460,1,1,213914131,1380,-9.21,0.43,12,0.21,-70.00,1509.00,721,20250113,-10.54,490,20241209,31.63,721,-10.54,20250113,531,21.47,20250331,721,-10.54,20250113,490,31.63,20241209,1.81,Y,214330,500,1094 억,,2964913,N,N,33784,N,00,N
+20250513,140911,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,642,2,2,0.31,233516707,364166,32.52,640,645,636,832,448,640,641.24,1.39,0,14072,663,651,640,628,617,646,623,1095,192,500,460,1,1,213914131,1373,-9.17,0.43,12,0.17,-70.00,1509.00,721,20250113,-10.96,490,20241209,31.02,721,-10.96,20250113,531,20.90,20250331,721,-10.96,20250113,490,31.02,20241209,1.81,Y,214330,500,1094 억,,2964913,N,N,33784,N,00,N
+20250513,130912,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,640,0,3,0.00,119026822,185887,16.60,640,644,636,832,448,640,640.32,1.39,0,-27057,663,651,640,628,617,646,623,1095,192,500,460,1,1,213914131,1369,-9.14,0.42,12,0.09,-70.00,1509.00,721,20250113,-11.23,490,20241209,30.61,721,-11.23,20250113,531,20.53,20250331,721,-11.23,20250113,490,30.61,20241209,1.81,Y,214330,500,1094 억,,2964913,N,N,33784,N,00,N
+20250513,120916,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,641,1,2,0.16,112487715,175670,15.69,640,644,636,832,448,640,640.34,1.39,0,-30717,663,651,640,628,617,646,623,1095,192,500,460,1,1,213914131,1371,-9.16,0.42,12,0.08,-70.00,1509.00,721,20250113,-11.10,490,20241209,30.82,721,-11.10,20250113,531,20.72,20250331,721,-11.10,20250113,490,30.82,20241209,1.81,Y,214330,500,1094 억,,2964913,N,N,33784,N,00,N
+20250513,110914,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,641,1,2,0.16,90461898,141163,12.61,640,644,637,832,448,640,640.83,1.39,0,-39043,663,651,640,628,617,646,623,1095,192,500,460,1,1,213914131,1371,-9.16,0.42,12,0.07,-70.00,1509.00,721,20250113,-11.10,490,20241209,30.82,721,-11.10,20250113,531,20.72,20250331,721,-11.10,20250113,490,30.82,20241209,1.81,Y,214330,500,1094 억,,2964913,N,N,33784,N,00,N
+20250513,100914,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,641,1,2,0.16,70221349,109556,9.78,640,644,637,832,448,640,640.96,1.39,0,-57919,663,651,640,628,617,646,623,1095,192,500,460,1,1,213914131,1371,-9.16,0.42,12,0.05,-70.00,1509.00,721,20250113,-11.10,490,20241209,30.82,721,-11.10,20250113,531,20.72,20250331,721,-11.10,20250113,490,30.82,20241209,1.81,Y,214330,500,1094 억,,2964913,N,N,33784,N,00,N
+20250513,090918,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,641,1,2,0.16,7787213,12168,1.09,640,641,638,832,448,640,639.97,1.39,0,-259,663,651,640,628,617,646,623,1095,192,500,460,1,1,213914131,1371,-9.16,0.42,12,0.01,-70.00,1509.00,721,20250113,-11.10,490,20241209,30.82,721,-11.10,20250113,531,20.72,20250331,721,-11.10,20250113,490,30.82,20241209,1.81,Y,214330,500,1094 억,,2964913,N,N,33784,N,00,N
 20250512,160855,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,640,-4,5,-0.62,713478096,1117760,213.78,651,652,629,837,451,644,638.31,1.37,0,27596,657,650,646,639,635,648,637,1095,193,500,460,1,1,213914131,1369,-9.14,0.42,12,0.52,-70.00,1509.00,721,20250113,-11.23,490,20241209,30.61,721,-11.23,20250113,531,20.53,20250331,721,-11.23,20250113,490,30.61,20241209,1.81,Y,214330,500,1094 억,,2939059,N,N,33784,N,00,N
 20250512,150905,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,638,-6,5,-0.93,686301770,1075148,205.63,651,652,629,837,451,644,638.33,1.37,0,40751,657,650,646,639,635,648,637,1095,193,500,460,1,1,213914131,1365,-9.11,0.42,12,0.50,-70.00,1509.00,721,20250113,-11.51,490,20241209,30.20,721,-11.51,20250113,531,20.15,20250331,721,-11.51,20250113,490,30.20,20241209,1.81,Y,214330,500,1094 억,,2939059,N,N,16470,N,00,N
 20250512,140903,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,636,-8,5,-1.24,606177266,949119,181.53,651,652,629,837,451,644,638.67,1.37,0,87464,657,650,646,639,635,648,637,1095,193,500,460,1,1,213914131,1360,-9.09,0.42,12,0.44,-70.00,1509.00,721,20250113,-11.79,490,20241209,29.80,721,-11.79,20250113,531,19.77,20250331,721,-11.79,20250113,490,29.80,20241209,1.81,Y,214330,500,1094 억,,2939059,N,N,16470,N,00,N
diff --git a/214370/price/prices-20250501.csv b/214370/price/prices-20250501.csv
index 1e1c3421bc1c..d367c366ecf9 100644
--- a/214370/price/prices-20250501.csv
+++ b/214370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160859,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,31250,700,2,2.29,16486932125,528705,88.05,31500,32650,29900,39700,21400,30550,31183.34,4.88,0,30485,32250,31400,29700,28850,27150,31825,29275,54,9150,100,21380,50,1,53715000,16786,51.91,5.69,12,0.98,602.00,5496.00,35400,20250206,-11.72,14850,20240808,110.44,35400,-11.72,20250206,22750,37.36,20250507,35400,-11.72,20250206,14850,110.44,20240808,0.80,N,214370,100,53 억,,2622037,N,N,119,N,00,N
+20250513,150910,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,31150,600,2,1.96,15910548600,510212,84.97,31500,32650,29900,39700,21400,30550,31184.19,4.88,0,33438,32250,31400,29700,28850,27150,31825,29275,54,9150,100,21380,50,1,53715000,16732,51.74,5.67,12,0.95,602.00,5496.00,35400,20250206,-12.01,14850,20240808,109.76,35400,-12.01,20250206,22750,36.92,20250507,35400,-12.01,20250206,14850,109.76,20240808,0.80,N,214370,100,53 억,,2622037,N,N,25704,N,00,N
+20250513,140911,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,30600,50,2,0.16,15186857050,486861,81.08,31500,32650,29900,39700,21400,30550,31193.41,4.88,0,30738,32250,31400,29700,28850,27150,31825,29275,54,9150,100,21380,50,1,53715000,16437,50.83,5.57,12,0.91,602.00,5496.00,35400,20250206,-13.56,14850,20240808,106.06,35400,-13.56,20250206,22750,34.51,20250507,35400,-13.56,20250206,14850,106.06,20240808,0.80,N,214370,100,53 억,,2622037,N,N,25704,N,00,N
+20250513,130913,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,31150,600,2,1.96,14273127200,457303,76.16,31500,32650,29900,39700,21400,30550,31211.53,4.88,0,27049,32250,31400,29700,28850,27150,31825,29275,54,9150,100,21380,50,1,53715000,16732,51.74,5.67,12,0.85,602.00,5496.00,35400,20250206,-12.01,14850,20240808,109.76,35400,-12.01,20250206,22750,36.92,20250507,35400,-12.01,20250206,14850,109.76,20240808,0.80,N,214370,100,53 억,,2622037,N,N,25704,N,00,N
+20250513,120916,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,30600,50,2,0.16,13475083025,431614,71.88,31500,32650,29900,39700,21400,30550,31220.22,4.88,0,28442,32250,31400,29700,28850,27150,31825,29275,54,9150,100,21380,50,1,53715000,16437,50.83,5.57,12,0.80,602.00,5496.00,35400,20250206,-13.56,14850,20240808,106.06,35400,-13.56,20250206,22750,34.51,20250507,35400,-13.56,20250206,14850,106.06,20240808,0.80,N,214370,100,53 억,,2622037,N,N,25704,N,00,N
+20250513,110914,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,31000,450,2,1.47,12872312125,411964,68.61,31500,32650,29900,39700,21400,30550,31246.21,4.88,0,26828,32250,31400,29700,28850,27150,31825,29275,54,9150,100,21380,50,1,53715000,16652,51.50,5.64,12,0.77,602.00,5496.00,35400,20250206,-12.43,14850,20240808,108.75,35400,-12.43,20250206,22750,36.26,20250507,35400,-12.43,20250206,14850,108.75,20240808,0.80,N,214370,100,53 억,,2622037,N,N,25704,N,00,N
+20250513,100915,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,31000,450,2,1.47,11067041225,353662,58.90,31500,32650,29900,39700,21400,30550,31292.71,4.88,0,31859,32250,31400,29700,28850,27150,31825,29275,54,9150,100,21380,50,1,53715000,16652,51.50,5.64,12,0.66,602.00,5496.00,35400,20250206,-12.43,14850,20240808,108.75,35400,-12.43,20250206,22750,36.26,20250507,35400,-12.43,20250206,14850,108.75,20240808,0.80,N,214370,100,53 억,,2622037,N,N,25704,N,00,N
+20250513,090919,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,30200,-350,5,-1.15,3030293475,99278,16.53,31500,31500,29900,39700,21400,30550,30523.31,4.88,0,7087,32250,31400,29700,28850,27150,31825,29275,54,9150,100,21380,50,1,53715000,16222,50.17,5.49,12,0.18,602.00,5496.00,35400,20250206,-14.69,14850,20240808,103.37,35400,-14.69,20250206,22750,32.75,20250507,35400,-14.69,20250206,14850,103.37,20240808,0.80,N,214370,100,53 억,,2622037,N,N,25704,N,00,N
 20250512,160856,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,30550,7050,1,30.00,17848119275,600459,2906.95,28100,30550,28000,30550,16450,23500,29724.09,4.91,0,-14231,24066,23782,23416,23132,22766,23925,23275,54,7050,100,16450,50,1,53715000,16410,50.75,5.56,12,1.12,602.00,5496.00,35400,20250206,-13.70,14850,20240808,105.72,35400,-13.70,20250206,22750,34.29,20250507,35400,-13.70,20250206,14850,105.72,20240808,0.80,Y,214370,100,53 억,,2638065,N,N,25704,N,00,N
 20250512,150905,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,30550,7050,1,30.00,17570267025,591364,2862.92,28100,30550,28000,30550,16450,23500,29711.42,4.91,0,-12449,24066,23782,23416,23132,22766,23925,23275,54,7050,100,16450,50,1,53715000,16410,50.75,5.56,12,1.10,602.00,5496.00,35400,20250206,-13.70,14850,20240808,105.72,35400,-13.70,20250206,22750,34.29,20250507,35400,-13.70,20250206,14850,105.72,20240808,0.80,Y,214370,100,53 억,,2638065,N,N,5324,N,00,N
 20250512,140903,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,30550,7050,1,30.00,17392924275,585559,2834.81,28100,30550,28000,30550,16450,23500,29703.11,4.91,0,-7566,24066,23782,23416,23132,22766,23925,23275,54,7050,100,16450,50,1,53715000,16410,50.75,5.56,12,1.09,602.00,5496.00,35400,20250206,-13.70,14850,20240808,105.72,35400,-13.70,20250206,22750,34.29,20250507,35400,-13.70,20250206,14850,105.72,20240808,0.80,Y,214370,100,53 억,,2638065,N,N,5324,N,00,N
diff --git a/214390/price/prices-20250501.csv b/214390/price/prices-20250501.csv
index d36fb3ba5690..5ffd59878a1c 100644
--- a/214390/price/prices-20250501.csv
+++ b/214390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160859,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5400,-20,5,-0.37,70293680,12935,85.39,5480,5490,5400,7040,3800,5420,5434.38,1.37,0,1881,5526,5472,5426,5372,5326,5500,5400,120,1620,500,3680,10,1,23906860,1291,27.84,0.88,12,0.05,194.00,6113.00,7500,20250113,-28.00,4900,20250407,10.20,7500,-28.00,20250113,4900,10.20,20250407,7500,-28.00,20250113,4900,10.20,20250407,0.02,Y,214390,500,119 억,,327936,N,N,1204,N,00,N
+20250513,150911,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5480,60,2,1.11,68940420,12685,83.74,5480,5490,5400,7040,3800,5420,5434.80,1.37,0,1912,5526,5472,5426,5372,5326,5500,5400,120,1620,500,3680,10,1,23906860,1310,28.25,0.90,12,0.05,194.00,6113.00,7500,20250113,-26.93,4900,20250407,11.84,7500,-26.93,20250113,4900,11.84,20250407,7500,-26.93,20250113,4900,11.84,20250407,0.02,Y,214390,500,119 억,,327936,N,N,2221,N,00,N
+20250513,140911,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5410,-10,5,-0.18,46406630,8527,56.29,5480,5490,5400,7040,3800,5420,5442.32,1.37,0,830,5526,5472,5426,5372,5326,5500,5400,120,1620,500,3680,10,1,23906860,1293,27.89,0.88,12,0.04,194.00,6113.00,7500,20250113,-27.87,4900,20250407,10.41,7500,-27.87,20250113,4900,10.41,20250407,7500,-27.87,20250113,4900,10.41,20250407,0.02,Y,214390,500,119 억,,327936,N,N,2221,N,00,N
+20250513,130913,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5420,0,3,0.00,25216700,4619,30.49,5480,5490,5410,7040,3800,5420,5459.34,1.37,0,-83,5526,5472,5426,5372,5326,5500,5400,120,1620,500,3680,10,1,23906860,1296,27.94,0.89,12,0.02,194.00,6113.00,7500,20250113,-27.73,4900,20250407,10.61,7500,-27.73,20250113,4900,10.61,20250407,7500,-27.73,20250113,4900,10.61,20250407,0.02,Y,214390,500,119 억,,327936,N,N,2221,N,00,N
+20250513,120916,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5460,40,2,0.74,22591990,4135,27.30,5480,5490,5440,7040,3800,5420,5463.60,1.37,0,68,5526,5472,5426,5372,5326,5500,5400,120,1620,500,3680,10,1,23906860,1305,28.14,0.89,12,0.02,194.00,6113.00,7500,20250113,-27.20,4900,20250407,11.43,7500,-27.20,20250113,4900,11.43,20250407,7500,-27.20,20250113,4900,11.43,20250407,0.02,Y,214390,500,119 억,,327936,N,N,2221,N,00,N
+20250513,110914,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5490,70,2,1.29,19185310,3511,23.18,5480,5490,5440,7040,3800,5420,5464.34,1.37,0,480,5526,5472,5426,5372,5326,5500,5400,120,1620,500,3680,10,1,23906860,1312,28.30,0.90,12,0.01,194.00,6113.00,7500,20250113,-26.80,4900,20250407,12.04,7500,-26.80,20250113,4900,12.04,20250407,7500,-26.80,20250113,4900,12.04,20250407,0.02,Y,214390,500,119 억,,327936,N,N,2221,N,00,N
+20250513,100915,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5460,40,2,0.74,15519440,2842,18.76,5480,5490,5440,7040,3800,5420,5460.75,1.37,0,780,5526,5472,5426,5372,5326,5500,5400,120,1620,500,3680,10,1,23906860,1305,28.14,0.89,12,0.01,194.00,6113.00,7500,20250113,-27.20,4900,20250407,11.43,7500,-27.20,20250113,4900,11.43,20250407,7500,-27.20,20250113,4900,11.43,20250407,0.02,Y,214390,500,119 억,,327936,N,N,2221,N,00,N
+20250513,090919,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5470,50,2,0.92,2549570,466,3.08,5480,5490,5470,7040,3800,5420,5471.18,1.37,0,-3,5526,5472,5426,5372,5326,5500,5400,120,1620,500,3680,10,1,23906860,1308,28.20,0.89,12,0.00,194.00,6113.00,7500,20250113,-27.07,4900,20250407,11.63,7500,-27.07,20250113,4900,11.63,20250407,7500,-27.07,20250113,4900,11.63,20250407,0.02,Y,214390,500,119 억,,327936,N,N,2221,N,00,N
 20250512,160856,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5420,30,2,0.56,82227685,15148,91.40,5390,5480,5380,7000,3780,5390,5428.29,1.37,0,893,5550,5470,5410,5330,5270,5440,5300,120,1610,500,3660,10,1,23906860,1296,27.94,0.89,12,0.06,194.00,6113.00,7500,20250113,-27.73,4900,20250407,10.61,7500,-27.73,20250113,4900,10.61,20250407,7500,-27.73,20250113,4900,10.61,20250407,0.02,Y,214390,500,119 억,,327282,N,N,2221,N,00,N
 20250512,150905,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5450,60,2,1.11,78121705,14395,86.86,5390,5480,5380,7000,3780,5390,5427.00,1.37,0,614,5550,5470,5410,5330,5270,5440,5300,120,1610,500,3660,10,1,23906860,1303,28.09,0.89,12,0.06,194.00,6113.00,7500,20250113,-27.33,4900,20250407,11.22,7500,-27.33,20250113,4900,11.22,20250407,7500,-27.33,20250113,4900,11.22,20250407,0.02,Y,214390,500,119 억,,327282,N,N,2400,N,00,N
 20250512,140904,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5460,70,2,1.30,40012815,7390,44.59,5390,5480,5380,7000,3780,5390,5414.45,1.37,0,-637,5550,5470,5410,5330,5270,5440,5300,120,1610,500,3660,10,1,23906860,1305,28.14,0.89,12,0.03,194.00,6113.00,7500,20250113,-27.20,4900,20250407,11.43,7500,-27.20,20250113,4900,11.43,20250407,7500,-27.20,20250113,4900,11.43,20250407,0.02,Y,214390,500,119 억,,327282,N,N,2400,N,00,N
diff --git a/214420/price/prices-20250501.csv b/214420/price/prices-20250501.csv
index 6490fabf8f8e..a873e86ff786 100644
--- a/214420/price/prices-20250501.csv
+++ b/214420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160859,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9200,-230,5,-2.44,3048526240,328524,37.97,9500,9540,9180,12250,6610,9430,9279.71,1.63,0,-83688,10130,9780,9450,9100,8770,9770,9090,48,2820,200,6780,10,1,24054799,2213,13.53,1.96,12,1.37,680.00,4684.00,17190,20240614,-46.48,5410,20241209,70.06,10290,-10.59,20250228,5820,58.08,20250203,17190,-46.48,20240614,5410,70.06,20241209,3.83,Y,214420,200,48 억,,391149,N,N,11724,N,00,N
+20250513,150911,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9250,-180,5,-1.91,2918057740,314360,36.33,9500,9540,9180,12250,6610,9430,9282.54,1.63,0,-84255,10130,9780,9450,9100,8770,9770,9090,48,2820,200,6780,10,1,24054799,2225,13.60,1.97,12,1.31,680.00,4684.00,17190,20240614,-46.19,5410,20241209,70.98,10290,-10.11,20250228,5820,58.93,20250203,17190,-46.19,20240614,5410,70.98,20241209,3.83,Y,214420,200,48 억,,391149,N,N,22629,N,00,N
+20250513,140912,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9240,-190,5,-2.01,2665183060,286898,33.16,9500,9540,9180,12250,6610,9430,9289.65,1.63,0,-85167,10130,9780,9450,9100,8770,9770,9090,48,2820,200,6780,10,1,24054799,2223,13.59,1.97,12,1.19,680.00,4684.00,17190,20240614,-46.25,5410,20241209,70.79,10290,-10.20,20250228,5820,58.76,20250203,17190,-46.25,20240614,5410,70.79,20241209,3.83,Y,214420,200,48 억,,391149,N,N,22629,N,00,N
+20250513,130913,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9220,-210,5,-2.23,2394708030,257518,29.76,9500,9540,9190,12250,6610,9430,9299.19,1.63,0,-75539,10130,9780,9450,9100,8770,9770,9090,48,2820,200,6780,10,1,24054799,2218,13.56,1.97,12,1.07,680.00,4684.00,17190,20240614,-46.36,5410,20241209,70.43,10290,-10.40,20250228,5820,58.42,20250203,17190,-46.36,20240614,5410,70.43,20241209,3.83,Y,214420,200,48 억,,391149,N,N,22629,N,00,N
+20250513,120916,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9320,-110,5,-1.17,1936538945,207995,24.04,9500,9540,9190,12250,6610,9430,9310.51,1.63,0,-67133,10130,9780,9450,9100,8770,9770,9090,48,2820,200,6780,10,1,24054799,2242,13.71,1.99,12,0.86,680.00,4684.00,17190,20240614,-45.78,5410,20241209,72.27,10290,-9.43,20250228,5820,60.14,20250203,17190,-45.78,20240614,5410,72.27,20241209,3.83,Y,214420,200,48 억,,391149,N,N,22629,N,00,N
+20250513,110914,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9300,-130,5,-1.38,1748421485,187730,21.70,9500,9540,9190,12250,6610,9430,9313.49,1.63,0,-63791,10130,9780,9450,9100,8770,9770,9090,48,2820,200,6780,10,1,24054799,2237,13.68,1.99,12,0.78,680.00,4684.00,17190,20240614,-45.90,5410,20241209,71.90,10290,-9.62,20250228,5820,59.79,20250203,17190,-45.90,20240614,5410,71.90,20241209,3.83,Y,214420,200,48 억,,391149,N,N,22629,N,00,N
+20250513,100915,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9350,-80,5,-0.85,1338299690,143791,16.62,9500,9540,9190,12250,6610,9430,9307.26,1.63,0,-50963,10130,9780,9450,9100,8770,9770,9090,48,2820,200,6780,10,1,24054799,2249,13.75,2.00,12,0.60,680.00,4684.00,17190,20240614,-45.61,5410,20241209,72.83,10290,-9.14,20250228,5820,60.65,20250203,17190,-45.61,20240614,5410,72.83,20241209,3.83,Y,214420,200,48 억,,391149,N,N,22629,N,00,N
+20250513,090919,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9300,-130,5,-1.38,477181250,50947,5.89,9500,9540,9270,12250,6610,9430,9366.23,1.63,0,-26805,10130,9780,9450,9100,8770,9770,9090,48,2820,200,6780,10,1,24054799,2237,13.68,1.99,12,0.21,680.00,4684.00,17190,20240614,-45.90,5410,20241209,71.90,10290,-9.62,20250228,5820,59.79,20250203,17190,-45.90,20240614,5410,71.90,20241209,3.83,Y,214420,200,48 억,,391149,N,N,22629,N,00,N
 20250512,160856,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9430,130,2,1.40,8281610260,865173,163.91,9430,9800,9120,12090,6510,9300,9572.26,1.75,0,24588,10040,9670,9470,9100,8900,9570,9000,48,2790,200,6690,10,1,24054799,2268,13.87,2.01,12,3.60,680.00,4684.00,17190,20240614,-45.14,5410,20241209,74.31,10290,-8.36,20250228,5820,62.03,20250203,17190,-45.14,20240614,5410,74.31,20241209,3.87,Y,214420,200,48 억,,421457,N,N,22519,N,00,N
 20250512,150906,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9410,110,2,1.18,8081627180,843974,159.90,9430,9800,9120,12090,6510,9300,9575.68,1.75,0,31143,10040,9670,9470,9100,8900,9570,9000,48,2790,200,6690,10,1,24054799,2264,13.84,2.01,12,3.51,680.00,4684.00,17190,20240614,-45.26,5410,20241209,73.94,10290,-8.55,20250228,5820,61.68,20250203,17190,-45.26,20240614,5410,73.94,20241209,3.87,Y,214420,200,48 억,,421457,N,N,37227,N,00,N
 20250512,140904,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9600,300,2,3.23,7194213790,750285,142.15,9430,9800,9120,12090,6510,9300,9588.64,1.75,0,54516,10040,9670,9470,9100,8900,9570,9000,48,2790,200,6690,10,1,24054799,2309,14.12,2.05,12,3.12,680.00,4684.00,17190,20240614,-44.15,5410,20241209,77.45,10290,-6.71,20250228,5820,64.95,20250203,17190,-44.15,20240614,5410,77.45,20241209,3.87,Y,214420,200,48 억,,421457,N,N,37227,N,00,N
diff --git a/214430/price/prices-20250501.csv b/214430/price/prices-20250501.csv
index 697339eecca3..b3293865f4bc 100644
--- a/214430/price/prices-20250501.csv
+++ b/214430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,62900,-600,5,-0.94,3206881250,51484,62.33,62200,63600,60000,82500,44500,63500,62288.89,3.62,0,3321,68033,65766,63633,61366,59233,64700,60300,36,19000,500,46990,100,1,7106760,4470,29.87,4.08,12,0.72,2106.00,15407.00,66200,20250218,-4.98,24600,20240805,155.69,66200,-4.98,20250218,42700,47.31,20250205,66200,-4.98,20250218,24600,155.69,20240805,2.79,Y,214430,500,35 억,,257446,N,N,933,N,00,N
+20250513,150911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,63000,-500,5,-0.79,3157808650,50704,61.38,62200,63600,60000,82500,44500,63500,62279.28,3.62,0,3164,68033,65766,63633,61366,59233,64700,60300,36,19000,500,46990,100,1,7106760,4477,29.91,4.09,12,0.71,2106.00,15407.00,66200,20250218,-4.83,24600,20240805,156.10,66200,-4.83,20250218,42700,47.54,20250205,66200,-4.83,20250218,24600,156.10,20240805,2.79,Y,214430,500,35 억,,257446,N,N,2190,N,00,N
+20250513,140912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,62900,-600,5,-0.94,2760214650,44390,53.74,62200,63600,60000,82500,44500,63500,62181.00,3.62,0,1528,68033,65766,63633,61366,59233,64700,60300,36,19000,500,46990,100,1,7106760,4470,29.87,4.08,12,0.62,2106.00,15407.00,66200,20250218,-4.98,24600,20240805,155.69,66200,-4.98,20250218,42700,47.31,20250205,66200,-4.98,20250218,24600,155.69,20240805,2.79,Y,214430,500,35 억,,257446,N,N,2190,N,00,N
+20250513,130913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,62600,-900,5,-1.42,2282262450,36750,44.49,62200,63600,60000,82500,44500,63500,62102.38,3.62,0,442,68033,65766,63633,61366,59233,64700,60300,36,19000,500,46990,100,1,7106760,4449,29.72,4.06,12,0.52,2106.00,15407.00,66200,20250218,-5.44,24600,20240805,154.47,66200,-5.44,20250218,42700,46.60,20250205,66200,-5.44,20250218,24600,154.47,20240805,2.79,Y,214430,500,35 억,,257446,N,N,2190,N,00,N
+20250513,120917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,63100,-400,5,-0.63,2053713850,33110,40.08,62200,63600,60000,82500,44500,63500,62027.00,3.62,0,1263,68033,65766,63633,61366,59233,64700,60300,36,19000,500,46990,100,1,7106760,4484,29.96,4.10,12,0.47,2106.00,15407.00,66200,20250218,-4.68,24600,20240805,156.50,66200,-4.68,20250218,42700,47.78,20250205,66200,-4.68,20250218,24600,156.50,20240805,2.79,Y,214430,500,35 억,,257446,N,N,2190,N,00,N
+20250513,110915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,62800,-700,5,-1.10,1810635350,29249,35.41,62200,63600,60000,82500,44500,63500,61904.18,3.62,0,1684,68033,65766,63633,61366,59233,64700,60300,36,19000,500,46990,100,1,7106760,4463,29.82,4.08,12,0.41,2106.00,15407.00,66200,20250218,-5.14,24600,20240805,155.28,66200,-5.14,20250218,42700,47.07,20250205,66200,-5.14,20250218,24600,155.28,20240805,2.79,Y,214430,500,35 억,,257446,N,N,2190,N,00,N
+20250513,100915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,62800,-700,5,-1.10,1445929500,23470,28.41,62200,63300,60000,82500,44500,63500,61607.56,3.62,0,2534,68033,65766,63633,61366,59233,64700,60300,36,19000,500,46990,100,1,7106760,4463,29.82,4.08,12,0.33,2106.00,15407.00,66200,20250218,-5.14,24600,20240805,155.28,66200,-5.14,20250218,42700,47.07,20250205,66200,-5.14,20250218,24600,155.28,20240805,2.79,Y,214430,500,35 억,,257446,N,N,2190,N,00,N
+20250513,090919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,61200,-2300,5,-3.62,532573700,8654,10.48,62200,62300,60800,82500,44500,63500,61540.76,3.62,0,348,68033,65766,63633,61366,59233,64700,60300,36,19000,500,46990,100,1,7106760,4349,29.06,3.97,12,0.12,2106.00,15407.00,66200,20250218,-7.55,24600,20240805,148.78,66200,-7.55,20250218,42700,43.33,20250205,66200,-7.55,20250218,24600,148.78,20240805,2.79,Y,214430,500,35 억,,257446,N,N,2190,N,00,N
 20250512,160856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,63500,-1700,5,-2.61,5266206500,82605,145.16,65900,65900,61500,84700,45700,65200,63751.67,3.80,0,-11759,67600,66400,64800,63600,62000,67000,64200,36,19500,500,48240,100,1,7106760,4513,30.15,4.12,12,1.16,2106.00,15407.00,66200,20250218,-4.08,24600,20240805,158.13,66200,-4.08,20250218,42700,48.71,20250205,66200,-4.08,20250218,24600,158.13,20240805,2.63,Y,214430,500,35 억,,269926,N,N,2190,N,00,N
 20250512,150906,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,63100,-2100,5,-3.22,5201637500,81585,143.36,65900,65900,61500,84700,45700,65200,63757.28,3.80,0,-11824,67600,66400,64800,63600,62000,67000,64200,36,19500,500,48240,100,1,7106760,4484,29.96,4.10,12,1.15,2106.00,15407.00,66200,20250218,-4.68,24600,20240805,156.50,66200,-4.68,20250218,42700,47.78,20250205,66200,-4.68,20250218,24600,156.50,20240805,2.63,Y,214430,500,35 억,,269926,N,N,930,N,00,N
 20250512,140904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,64000,-1200,5,-1.84,4285033300,67088,117.89,65900,65900,61500,84700,45700,65200,63871.83,3.80,0,-10517,67600,66400,64800,63600,62000,67000,64200,36,19500,500,48240,100,1,7106760,4548,30.39,4.15,12,0.94,2106.00,15407.00,66200,20250218,-3.32,24600,20240805,160.16,66200,-3.32,20250218,42700,49.88,20250205,66200,-3.32,20250218,24600,160.16,20240805,2.63,Y,214430,500,35 억,,269926,N,N,930,N,00,N
diff --git a/214450/price/prices-20250501.csv b/214450/price/prices-20250501.csv
index 5b81cc4e98bc..78b97afa4f3c 100644
--- a/214450/price/prices-20250501.csv
+++ b/214450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160900,53,100.00,KSQ150,,제약,N,N,N,N, ,N,398000,0,3,0.00,57553859250,146530,117.84,398500,413500,370000,517000,279000,398000,392773.29,16.39,0,-10926,457333,427666,406333,376666,355333,417000,366000,53,119000,500,0,500,1,10509600,41828,46.42,8.55,12,1.39,8574.00,46558.00,436000,20250512,-8.72,121300,20240805,228.11,436000,-8.72,20250512,233500,70.45,20250131,436000,-8.72,20250512,121300,228.11,20240805,2.37,Y,214450,500,52 억,,1723022,N,N,8788,N,02,N
+20250513,150911,53,100.00,KSQ150,,제약,N,N,N,N, ,N,393000,-5000,5,-1.26,55398137750,141068,113.45,398500,413500,370000,517000,279000,398000,392705.20,16.39,0,-9781,457333,427666,406333,376666,355333,417000,366000,53,119000,500,0,500,1,10509600,41303,45.84,8.44,12,1.34,8574.00,46558.00,436000,20250512,-9.86,121300,20240805,223.99,436000,-9.86,20250512,233500,68.31,20250131,436000,-9.86,20250512,121300,223.99,20240805,2.37,Y,214450,500,52 억,,1723022,N,N,2284,N,02,N
+20250513,140912,53,100.00,KSQ150,,제약,N,N,N,N, ,N,393500,-4500,5,-1.13,50673532000,129038,103.78,398500,413500,370000,517000,279000,398000,392702.40,16.39,0,-9869,457333,427666,406333,376666,355333,417000,366000,53,119000,500,0,500,1,10509600,41355,45.89,8.45,12,1.23,8574.00,46558.00,436000,20250512,-9.75,121300,20240805,224.40,436000,-9.75,20250512,233500,68.52,20250131,436000,-9.75,20250512,121300,224.40,20240805,2.37,Y,214450,500,52 억,,1723022,N,N,2284,N,02,N
+20250513,130914,53,100.00,KSQ150,,제약,N,N,N,N, ,N,382500,-15500,5,-3.89,43070399250,109355,87.95,398500,413500,370000,517000,279000,398000,393858.53,16.39,0,-7318,457333,427666,406333,376666,355333,417000,366000,53,119000,500,0,500,1,10509600,40199,44.61,8.22,12,1.04,8574.00,46558.00,436000,20250512,-12.27,121300,20240805,215.33,436000,-12.27,20250512,233500,63.81,20250131,436000,-12.27,20250512,121300,215.33,20240805,2.37,Y,214450,500,52 억,,1723022,N,N,2284,N,02,N
+20250513,120917,53,100.00,KSQ150,,제약,N,N,N,N, ,N,397500,-500,5,-0.13,36557557750,92585,74.46,398500,413500,370000,517000,279000,398000,394854.00,16.39,0,-6478,457333,427666,406333,376666,355333,417000,366000,53,119000,500,0,500,1,10509600,41776,46.36,8.54,12,0.88,8574.00,46558.00,436000,20250512,-8.83,121300,20240805,227.70,436000,-8.83,20250512,233500,70.24,20250131,436000,-8.83,20250512,121300,227.70,20240805,2.37,Y,214450,500,52 억,,1723022,N,N,2284,N,02,N
+20250513,110915,53,100.00,KSQ150,,제약,N,N,N,N, ,N,405500,7500,2,1.88,29135026000,74075,59.57,398500,413500,370000,517000,279000,398000,393317.93,16.39,0,-4929,457333,427666,406333,376666,355333,417000,366000,53,119000,500,0,500,1,10509600,42616,47.29,8.71,12,0.70,8574.00,46558.00,436000,20250512,-7.00,121300,20240805,234.30,436000,-7.00,20250512,233500,73.66,20250131,436000,-7.00,20250512,121300,234.30,20240805,2.37,Y,214450,500,52 억,,1723022,N,N,2284,N,02,N
+20250513,100916,53,100.00,KSQ150,,제약,N,N,N,N, ,N,398000,0,3,0.00,6717776500,16972,13.65,398500,400000,388000,517000,279000,398000,395815.25,16.39,0,-1094,457333,427666,406333,376666,355333,417000,366000,53,119000,500,0,500,1,10509600,41828,46.42,8.55,12,0.16,8574.00,46558.00,436000,20250512,-8.72,121300,20240805,228.11,436000,-8.72,20250512,233500,70.45,20250131,436000,-8.72,20250512,121300,228.11,20240805,2.37,Y,214450,500,52 억,,1723022,N,N,2284,N,02,N
+20250513,090920,53,100.00,KSQ150,,제약,N,N,N,N, ,N,390000,-8000,5,-2.01,1719894500,4377,3.52,398500,398500,388000,517000,279000,398000,392939.11,16.39,0,-657,457333,427666,406333,376666,355333,417000,366000,53,119000,500,0,500,1,10509600,40987,45.49,8.38,12,0.04,8574.00,46558.00,436000,20250512,-10.55,121300,20240805,221.52,436000,-10.55,20250512,233500,67.02,20250131,436000,-10.55,20250512,121300,221.52,20240805,2.37,Y,214450,500,52 억,,1723022,N,N,2284,N,02,N
 20250512,160857,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,398000,-3500,5,-0.87,50897878500,123977,223.91,409000,436000,385000,521000,281500,401500,410555.77,16.46,0,-2266,417833,409666,400833,392666,383833,413750,396750,53,119500,500,0,500,1,10509600,41828,46.42,8.55,12,1.18,8574.00,46558.00,436000,20250512,-8.72,111300,20240426,257.59,436000,-8.72,20250512,233500,70.45,20250131,436000,-8.72,20250512,121300,228.11,20240805,2.45,Y,214450,500,52 억,,1730082,N,N,2263,N,02,N
 20250512,150906,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,396000,-5500,5,-1.37,48470544250,117852,212.85,409000,436000,385000,521000,281500,401500,411283.17,16.46,0,-1603,417833,409666,400833,392666,383833,413750,396750,53,119500,500,0,500,1,10509600,41618,46.19,8.51,12,1.12,8574.00,46558.00,436000,20250512,-9.17,111300,20240426,255.80,436000,-9.17,20250512,233500,69.59,20250131,436000,-9.17,20250512,121300,226.46,20240805,2.45,Y,214450,500,52 억,,1730082,N,N,3612,N,02,N
 20250512,140904,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,394500,-7000,5,-1.74,44298201750,107217,193.64,409000,436000,385000,521000,281500,401500,413163.97,16.46,0,-571,417833,409666,400833,392666,383833,413750,396750,53,119500,500,0,500,1,10509600,41460,46.01,8.47,12,1.02,8574.00,46558.00,436000,20250512,-9.52,111300,20240426,254.45,436000,-9.52,20250512,233500,68.95,20250131,436000,-9.52,20250512,121300,225.23,20240805,2.45,Y,214450,500,52 억,,1730082,N,N,3612,N,02,N
diff --git a/214610/price/prices-20250501.csv b/214610/price/prices-20250501.csv
index a6f33a79bde3..0e228559127a 100644
--- a/214610/price/prices-20250501.csv
+++ b/214610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4400,-40,5,-0.90,95419492,21458,91.01,4460,4530,4395,5770,3110,4440,4446.80,0.00,0,-3146,4516,4477,4421,4382,4326,4497,4402,26,1330,500,2750,5,1,5150564,227,-0.62,0.87,12,0.42,-7072.00,5030.00,34453,20240823,-87.23,4360,20250509,0.92,19100,-76.96,20250109,4360,0.92,20250509,5090,-13.56,20250508,450,877.78,20250411,0.01,Y,214610,500,25 억,,0,N,N,72,N,00,N
+20250513,150912,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4410,-30,5,-0.68,91994177,20680,87.71,4460,4530,4395,5770,3110,4440,4448.46,0.00,0,-2881,4516,4477,4421,4382,4326,4497,4402,26,1330,500,2750,5,1,5150564,227,-0.62,0.88,12,0.40,-7072.00,5030.00,34453,20240823,-87.20,4360,20250509,1.15,19100,-76.91,20250109,4360,1.15,20250509,5090,-13.36,20250508,450,880.00,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N
+20250513,140913,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4405,-35,5,-0.79,89676767,20155,85.49,4460,4530,4395,5770,3110,4440,4449.36,0.00,0,-2662,4516,4477,4421,4382,4326,4497,4402,26,1330,500,2750,5,1,5150564,227,-0.62,0.88,12,0.39,-7072.00,5030.00,34453,20240823,-87.21,4360,20250509,1.03,19100,-76.94,20250109,4360,1.03,20250509,5090,-13.46,20250508,450,878.89,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N
+20250513,130914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4410,-30,5,-0.68,79696295,17894,75.90,4460,4530,4395,5770,3110,4440,4453.80,0.00,0,-2319,4516,4477,4421,4382,4326,4497,4402,26,1330,500,2750,5,1,5150564,227,-0.62,0.88,12,0.35,-7072.00,5030.00,34453,20240823,-87.20,4360,20250509,1.15,19100,-76.91,20250109,4360,1.15,20250509,5090,-13.36,20250508,450,880.00,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N
+20250513,120917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4430,-10,5,-0.23,53230390,11906,50.50,4460,4530,4395,5770,3110,4440,4470.89,0.00,0,-1355,4516,4477,4421,4382,4326,4497,4402,26,1330,500,2750,5,1,5150564,228,-0.63,0.88,12,0.23,-7072.00,5030.00,34453,20240823,-87.14,4360,20250509,1.61,19100,-76.81,20250109,4360,1.61,20250509,5090,-12.97,20250508,450,884.44,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N
+20250513,110915,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4465,25,2,0.56,49289485,11019,46.74,4460,4530,4395,5770,3110,4440,4473.14,0.00,0,-1328,4516,4477,4421,4382,4326,4497,4402,26,1330,500,2750,5,1,5150564,230,-0.63,0.89,12,0.21,-7072.00,5030.00,34453,20240823,-87.04,4360,20250509,2.41,19100,-76.62,20250109,4360,2.41,20250509,5090,-12.28,20250508,450,892.22,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N
+20250513,100916,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4490,50,2,1.13,17097080,3808,16.15,4460,4515,4450,5770,3110,4440,4489.78,0.00,0,-892,4516,4477,4421,4382,4326,4497,4402,26,1330,500,2750,5,1,5150564,231,-0.63,0.89,12,0.07,-7072.00,5030.00,34453,20240823,-86.97,4360,20250509,2.98,19100,-76.49,20250109,4360,2.98,20250509,5090,-11.79,20250508,450,897.78,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N
+20250513,090920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4515,75,2,1.69,4391130,982,4.17,4460,4515,4450,5770,3110,4440,4471.62,0.00,0,23,4516,4477,4421,4382,4326,4497,4402,26,1330,500,2750,5,1,5150564,233,-0.64,0.90,12,0.02,-7072.00,5030.00,34453,20240823,-86.90,4360,20250509,3.56,19100,-76.36,20250109,4360,3.56,20250509,5090,-11.30,20250508,450,903.33,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N
 20250512,160857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4440,75,2,1.72,103628952,23518,26.32,4365,4460,4365,5670,3060,4365,4406.27,0.00,0,-1555,4741,4552,4456,4267,4171,4505,4220,26,1305,500,2700,5,1,5150564,229,-0.63,0.88,12,0.46,-7072.00,5030.00,34453,20240823,-87.11,4360,20250509,1.83,19100,-76.75,20250109,4360,1.83,20250509,5090,-12.77,20250508,450,886.67,20250411,0.01,Y,214610,500,25 억,,0,N,N,306,N,00,N
 20250512,150906,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4395,30,2,0.69,98110397,22268,24.92,4365,4460,4365,5670,3060,4365,4405.89,0.00,0,-1200,4741,4552,4456,4267,4171,4505,4220,26,1305,500,2700,5,1,5150564,226,-0.62,0.87,12,0.43,-7072.00,5030.00,34453,20240823,-87.24,4360,20250509,0.80,19100,-76.99,20250109,4360,0.80,20250509,5090,-13.65,20250508,450,876.67,20250411,0.01,Y,214610,500,25 억,,0,N,N,306,N,00,N
 20250512,140905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4395,30,2,0.69,94765797,21506,24.07,4365,4460,4365,5670,3060,4365,4406.48,0.00,0,-1084,4741,4552,4456,4267,4171,4505,4220,26,1305,500,2700,5,1,5150564,226,-0.62,0.87,12,0.42,-7072.00,5030.00,34453,20240823,-87.24,4360,20250509,0.80,19100,-76.99,20250109,4360,0.80,20250509,5090,-13.65,20250508,450,876.67,20250411,0.01,Y,214610,500,25 억,,0,N,N,306,N,00,N
diff --git a/214680/price/prices-20250501.csv b/214680/price/prices-20250501.csv
index ea58d9d349c0..d27f27a34f33 100644
--- a/214680/price/prices-20250501.csv
+++ b/214680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160900,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2000,32,2,1.63,684851075,343912,52.69,1971,2010,1971,2555,1378,1968,1991.36,2.65,0,43533,2089,2028,1974,1913,1859,2059,1944,74,587,100,1410,5,1,74015254,1480,-8.16,2.17,12,0.46,-245.00,921.00,4885,20240523,-59.06,1680,20250409,19.05,2530,-20.95,20250325,1680,19.05,20250409,4885,-59.06,20240523,1680,19.05,20250409,3.49,Y,214680,100,74 억,,1961530,N,N,13786,N,00,N
+20250513,150912,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1998,30,2,1.52,652577776,327772,50.22,1971,2010,1971,2555,1378,1968,1990.95,2.65,0,44642,2089,2028,1974,1913,1859,2059,1944,74,587,100,1410,1,1,74015254,1479,-8.16,2.17,12,0.44,-245.00,921.00,4885,20240523,-59.10,1680,20250409,18.93,2530,-21.03,20250325,1680,18.93,20250409,4885,-59.10,20240523,1680,18.93,20250409,3.49,Y,214680,100,74 억,,1961530,N,N,20703,N,00,N
+20250513,140913,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1995,27,2,1.37,592623343,297677,45.61,1971,2010,1971,2555,1378,1968,1990.83,2.65,0,36508,2089,2028,1974,1913,1859,2059,1944,74,587,100,1410,1,1,74015254,1477,-8.14,2.17,12,0.40,-245.00,921.00,4885,20240523,-59.16,1680,20250409,18.75,2530,-21.15,20250325,1680,18.75,20250409,4885,-59.16,20240523,1680,18.75,20250409,3.49,Y,214680,100,74 억,,1961530,N,N,20703,N,00,N
+20250513,130914,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1997,29,2,1.47,542688890,272642,41.77,1971,2010,1971,2555,1378,1968,1990.48,2.65,0,42188,2089,2028,1974,1913,1859,2059,1944,74,587,100,1410,1,1,74015254,1478,-8.15,2.17,12,0.37,-245.00,921.00,4885,20240523,-59.12,1680,20250409,18.87,2530,-21.07,20250325,1680,18.87,20250409,4885,-59.12,20240523,1680,18.87,20250409,3.49,Y,214680,100,74 억,,1961530,N,N,20703,N,00,N
+20250513,120917,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1990,22,2,1.12,466459233,234489,35.93,1971,2010,1971,2555,1378,1968,1989.26,2.65,0,25270,2089,2028,1974,1913,1859,2059,1944,74,587,100,1410,1,1,74015254,1473,-8.12,2.16,12,0.32,-245.00,921.00,4885,20240523,-59.26,1680,20250409,18.45,2530,-21.34,20250325,1680,18.45,20250409,4885,-59.26,20240523,1680,18.45,20250409,3.49,Y,214680,100,74 억,,1961530,N,N,20703,N,00,N
+20250513,110915,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1998,30,2,1.52,373042250,187420,28.71,1971,2010,1971,2555,1378,1968,1990.41,2.65,0,40366,2089,2028,1974,1913,1859,2059,1944,74,587,100,1410,1,1,74015254,1479,-8.16,2.17,12,0.25,-245.00,921.00,4885,20240523,-59.10,1680,20250409,18.93,2530,-21.03,20250325,1680,18.93,20250409,4885,-59.10,20240523,1680,18.93,20250409,3.49,Y,214680,100,74 억,,1961530,N,N,20703,N,00,N
+20250513,100916,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1985,17,2,0.86,204134251,102873,15.76,1971,2005,1971,2555,1378,1968,1984.33,2.65,0,4395,2089,2028,1974,1913,1859,2059,1944,74,587,100,1410,1,1,74015254,1469,-8.10,2.16,12,0.14,-245.00,921.00,4885,20240523,-59.37,1680,20250409,18.15,2530,-21.54,20250325,1680,18.15,20250409,4885,-59.37,20240523,1680,18.15,20250409,3.49,Y,214680,100,74 억,,1961530,N,N,20703,N,00,N
+20250513,090920,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1986,18,2,0.91,86128610,43332,6.64,1971,2005,1971,2555,1378,1968,1987.64,2.65,0,15547,2089,2028,1974,1913,1859,2059,1944,74,587,100,1410,1,1,74015254,1470,-8.11,2.16,12,0.06,-245.00,921.00,4885,20240523,-59.34,1680,20250409,18.21,2530,-21.50,20250325,1680,18.21,20250409,4885,-59.34,20240523,1680,18.21,20250409,3.49,Y,214680,100,74 억,,1961530,N,N,20703,N,00,N
 20250512,160857,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1968,73,2,3.85,1292432594,652092,228.93,1920,2035,1920,2460,1327,1895,1981.98,2.36,0,122863,1970,1932,1908,1870,1846,1920,1858,74,565,100,1360,1,1,74015254,1457,-8.03,2.14,12,0.88,-245.00,921.00,4885,20240523,-59.71,1680,20250409,17.14,2530,-22.21,20250325,1680,17.14,20250409,4885,-59.71,20240523,1680,17.14,20250409,3.47,Y,214680,100,74 억,,1744101,N,N,20703,N,00,N
 20250512,150907,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1968,73,2,3.85,1265199393,638247,224.07,1920,2035,1920,2460,1327,1895,1982.30,2.36,0,122572,1970,1932,1908,1870,1846,1920,1858,74,565,100,1360,1,1,74015254,1457,-8.03,2.14,12,0.86,-245.00,921.00,4885,20240523,-59.71,1680,20250409,17.14,2530,-22.21,20250325,1680,17.14,20250409,4885,-59.71,20240523,1680,17.14,20250409,3.47,Y,214680,100,74 억,,1744101,N,N,17268,N,00,N
 20250512,140905,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1976,81,2,4.27,1207252186,608767,213.72,1920,2035,1920,2460,1327,1895,1983.11,2.36,0,125651,1970,1932,1908,1870,1846,1920,1858,74,565,100,1360,1,1,74015254,1463,-8.07,2.15,12,0.82,-245.00,921.00,4885,20240523,-59.55,1680,20250409,17.62,2530,-21.90,20250325,1680,17.62,20250409,4885,-59.55,20240523,1680,17.62,20250409,3.47,Y,214680,100,74 억,,1744101,N,N,17268,N,00,N
diff --git a/215000/price/prices-20250501.csv b/215000/price/prices-20250501.csv
index 446be2f96e8d..9cae19a7185e 100644
--- a/215000/price/prices-20250501.csv
+++ b/215000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160901,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66100,0,3,0.00,764718350,11530,98.81,66200,66600,65800,85900,46300,66100,66324.23,22.07,0,6007,67233,66666,65833,65266,64433,66950,65550,31,19800,500,48910,100,1,6275415,4148,8.33,0.89,12,0.18,7937.00,74618.00,80000,20240429,-17.38,56900,20250203,16.17,70700,-6.51,20250106,56900,16.17,20250203,79600,-16.96,20240516,56900,16.17,20250203,0.86,Y,215000,500,31 억,,1384854,N,N,1121,N,00,N
+20250513,150912,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66400,300,2,0.45,679957650,10250,87.84,66200,66600,65800,85900,46300,66100,66337.33,22.07,0,5870,67233,66666,65833,65266,64433,66950,65550,31,19800,500,48910,100,1,6275415,4167,8.37,0.89,12,0.16,7937.00,74618.00,80000,20240429,-17.00,56900,20250203,16.70,70700,-6.08,20250106,56900,16.70,20250203,79600,-16.58,20240516,56900,16.70,20250203,0.86,Y,215000,500,31 억,,1384854,N,N,1711,N,00,N
+20250513,140913,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66500,400,2,0.61,540595550,8151,69.85,66200,66600,65800,85900,46300,66100,66322.60,22.07,0,5140,67233,66666,65833,65266,64433,66950,65550,31,19800,500,48910,100,1,6275415,4173,8.38,0.89,12,0.13,7937.00,74618.00,80000,20240429,-16.88,56900,20250203,16.87,70700,-5.94,20250106,56900,16.87,20250203,79600,-16.46,20240516,56900,16.87,20250203,0.86,Y,215000,500,31 억,,1384854,N,N,1711,N,00,N
+20250513,130915,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66500,400,2,0.61,472539150,7127,61.08,66200,66600,65800,85900,46300,66100,66302.67,22.07,0,4301,67233,66666,65833,65266,64433,66950,65550,31,19800,500,48910,100,1,6275415,4173,8.38,0.89,12,0.11,7937.00,74618.00,80000,20240429,-16.88,56900,20250203,16.87,70700,-5.94,20250106,56900,16.87,20250203,79600,-16.46,20240516,56900,16.87,20250203,0.86,Y,215000,500,31 억,,1384854,N,N,1711,N,00,N
+20250513,120918,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66400,300,2,0.45,398894950,6018,51.57,66200,66600,65800,85900,46300,66100,66283.64,22.07,0,3666,67233,66666,65833,65266,64433,66950,65550,31,19800,500,48910,100,1,6275415,4167,8.37,0.89,12,0.10,7937.00,74618.00,80000,20240429,-17.00,56900,20250203,16.70,70700,-6.08,20250106,56900,16.70,20250203,79600,-16.58,20240516,56900,16.70,20250203,0.86,Y,215000,500,31 억,,1384854,N,N,1711,N,00,N
+20250513,110916,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66300,200,2,0.30,334232350,5043,43.22,66200,66600,65800,85900,46300,66100,66276.49,22.07,0,3071,67233,66666,65833,65266,64433,66950,65550,31,19800,500,48910,100,1,6275415,4161,8.35,0.89,12,0.08,7937.00,74618.00,80000,20240429,-17.12,56900,20250203,16.52,70700,-6.22,20250106,56900,16.52,20250203,79600,-16.71,20240516,56900,16.52,20250203,0.86,Y,215000,500,31 억,,1384854,N,N,1711,N,00,N
+20250513,100916,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66600,500,2,0.76,266902850,4027,34.51,66200,66600,65800,85900,46300,66100,66278.33,22.07,0,2582,67233,66666,65833,65266,64433,66950,65550,31,19800,500,48910,100,1,6275415,4179,8.39,0.89,12,0.06,7937.00,74618.00,80000,20240429,-16.75,56900,20250203,17.05,70700,-5.80,20250106,56900,17.05,20250203,79600,-16.33,20240516,56900,17.05,20250203,0.86,Y,215000,500,31 억,,1384854,N,N,1711,N,00,N
+20250513,090921,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66300,200,2,0.30,22721900,343,2.94,66200,66500,65800,85900,46300,66100,66244.61,22.07,0,8,67233,66666,65833,65266,64433,66950,65550,31,19800,500,48910,100,1,6275415,4161,8.35,0.89,12,0.01,7937.00,74618.00,80000,20240429,-17.12,56900,20250203,16.52,70700,-6.22,20250106,56900,16.52,20250203,79600,-16.71,20240516,56900,16.52,20250203,0.86,Y,215000,500,31 억,,1384854,N,N,1711,N,00,N
 20250512,160857,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66100,1100,2,1.69,769284550,11669,91.86,65000,66400,65000,84500,45500,65000,65925.48,22.05,0,4823,66200,65600,64800,64200,63400,65900,64500,31,19500,500,48100,100,1,6275415,4148,8.33,0.89,12,0.19,7937.00,74618.00,82300,20240426,-19.68,56900,20250203,16.17,70700,-6.51,20250106,56900,16.17,20250203,79600,-16.96,20240516,56900,16.17,20250203,0.86,Y,215000,500,31 억,,1383695,N,N,1710,N,00,N
 20250512,150907,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66000,1000,2,1.54,705305150,10701,84.24,65000,66400,65000,84500,45500,65000,65910.21,22.05,0,4393,66200,65600,64800,64200,63400,65900,64500,31,19500,500,48100,100,1,6275415,4142,8.32,0.88,12,0.17,7937.00,74618.00,82300,20240426,-19.81,56900,20250203,15.99,70700,-6.65,20250106,56900,15.99,20250203,79600,-17.09,20240516,56900,15.99,20250203,0.86,Y,215000,500,31 억,,1383695,N,N,382,N,00,N
 20250512,140905,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66300,1300,2,2.00,576140550,8748,68.87,65000,66400,65000,84500,45500,65000,65859.69,22.05,0,3944,66200,65600,64800,64200,63400,65900,64500,31,19500,500,48100,100,1,6275415,4161,8.35,0.89,12,0.14,7937.00,74618.00,82300,20240426,-19.44,56900,20250203,16.52,70700,-6.22,20250106,56900,16.52,20250203,79600,-16.71,20240516,56900,16.52,20250203,0.86,Y,215000,500,31 억,,1383695,N,N,382,N,00,N
diff --git a/215090/price/prices-20250501.csv b/215090/price/prices-20250501.csv
index 8ab6cbceb235..9492e6dc829a 100644
--- a/215090/price/prices-20250501.csv
+++ b/215090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160901,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1002,-65,5,-6.09,4053621194,4025609,60.98,1060,1064,975,1387,747,1067,1006.96,0.63,0,-81523,1289,1178,1089,978,889,1233,1033,116,320,100,740,1,1,115778305,1160,8.71,2.49,12,3.48,115.00,403.00,1555,20250509,-35.56,975,20250513,2.77,1555,-35.56,20250509,975,2.77,20250513,1555,-35.56,20250509,975,2.77,20250513,0.04,Y,215090,100,115 억,,723800,N,N,135,N,00,N
+20250513,150912,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1001,-66,5,-6.19,3905874769,3876855,58.72,1060,1064,975,1387,747,1067,1007.49,0.63,0,-84456,1289,1178,1089,978,889,1233,1033,116,320,100,740,1,1,115778305,1159,8.70,2.48,12,3.35,115.00,403.00,1555,20250509,-35.63,975,20250513,2.67,1555,-35.63,20250509,975,2.67,20250513,1555,-35.63,20250509,975,2.67,20250513,0.04,Y,215090,100,115 억,,723800,N,N,0,N,00,N
+20250513,140913,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,982,-85,5,-7.97,3632505521,3601985,54.56,1060,1064,975,1387,747,1067,1008.47,0.63,0,-63833,1289,1178,1089,978,889,1233,1033,116,320,100,740,1,1,115778305,1137,8.54,2.44,12,3.11,115.00,403.00,1555,20250509,-36.85,975,20250513,0.72,1555,-36.85,20250509,975,0.72,20250513,1555,-36.85,20250509,975,0.72,20250513,0.04,Y,215090,100,115 억,,723800,N,N,0,N,00,N
+20250513,130915,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,997,-70,5,-6.56,2912482835,2871855,43.50,1060,1064,988,1387,747,1067,1014.15,0.63,0,-36822,1289,1178,1089,978,889,1233,1033,116,320,100,740,1,1,115778305,1154,8.67,2.47,12,2.48,115.00,403.00,1555,20250509,-35.88,988,20250513,0.91,1555,-35.88,20250509,988,0.91,20250513,1555,-35.88,20250509,988,0.91,20250513,0.04,Y,215090,100,115 억,,723800,N,N,0,N,00,N
+20250513,120918,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,996,-71,5,-6.65,2633715936,2592702,39.27,1060,1064,988,1387,747,1067,1015.82,0.63,0,-37684,1289,1178,1089,978,889,1233,1033,116,320,100,740,1,1,115778305,1153,8.66,2.47,12,2.24,115.00,403.00,1555,20250509,-35.95,988,20250513,0.81,1555,-35.95,20250509,988,0.81,20250513,1555,-35.95,20250509,988,0.81,20250513,0.04,Y,215090,100,115 억,,723800,N,N,0,N,00,N
+20250513,110916,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1003,-64,5,-6.00,2178102286,2136186,32.36,1060,1064,988,1387,747,1067,1019.62,0.63,0,-12467,1289,1178,1089,978,889,1233,1033,116,320,100,740,1,1,115778305,1161,8.72,2.49,12,1.85,115.00,403.00,1555,20250509,-35.50,988,20250513,1.52,1555,-35.50,20250509,988,1.52,20250513,1555,-35.50,20250509,988,1.52,20250513,0.04,Y,215090,100,115 억,,723800,N,N,0,N,00,N
+20250513,100917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1026,-41,5,-3.84,1046161021,1009573,15.29,1060,1064,1018,1387,747,1067,1036.24,0.63,0,-40266,1289,1178,1089,978,889,1233,1033,116,320,100,740,1,1,115778305,1188,8.92,2.55,12,0.87,115.00,403.00,1555,20250509,-34.02,1000,20250512,2.60,1555,-34.02,20250509,1000,2.60,20250512,1555,-34.02,20250509,1000,2.60,20250512,0.04,Y,215090,100,115 억,,723800,N,N,0,N,00,N
+20250513,090921,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1050,-17,5,-1.59,240972450,229637,3.48,1060,1064,1030,1387,747,1067,1049.36,0.63,0,-10999,1289,1178,1089,978,889,1233,1033,116,320,100,740,1,1,115778305,1216,9.13,2.61,12,0.20,115.00,403.00,1555,20250509,-32.48,1000,20250512,5.00,1555,-32.48,20250509,1000,5.00,20250512,1555,-32.48,20250509,1000,5.00,20250512,0.04,Y,215090,100,115 억,,723800,N,N,0,N,00,N
 20250512,160858,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1067,-57,5,-5.07,7056670247,6554304,53.57,1017,1200,1000,1461,787,1124,1076.69,1.15,0,-613017,1719,1421,1257,959,795,1339,877,116,337,100,780,1,1,115778305,1235,9.28,2.65,12,5.66,115.00,403.00,1555,20250509,-31.38,1000,20250512,6.70,1555,-31.38,20250509,1000,6.70,20250512,1555,-31.38,20250509,1000,6.70,20250512,0.04,Y,215090,100,115 억,,1336792,N,N,0,N,00,N
 20250512,150907,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1040,-84,5,-7.47,6844800934,6353635,51.93,1017,1200,1000,1461,787,1124,1077.30,1.15,0,-591715,1719,1421,1257,959,795,1339,877,116,337,100,780,1,1,115778305,1204,9.04,2.58,12,5.49,115.00,403.00,1555,20250509,-33.12,1000,20250512,4.00,1555,-33.12,20250509,1000,4.00,20250512,1555,-33.12,20250509,1000,4.00,20250512,0.04,Y,215090,100,115 억,,1336792,N,N,0,N,00,N
 20250512,140906,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1041,-83,5,-7.38,6223776654,5755457,47.04,1017,1200,1000,1461,787,1124,1081.36,1.15,0,-496382,1719,1421,1257,959,795,1339,877,116,337,100,780,1,1,115778305,1205,9.05,2.58,12,4.97,115.00,403.00,1555,20250509,-33.05,1000,20250512,4.10,1555,-33.05,20250509,1000,4.10,20250512,1555,-33.05,20250509,1000,4.10,20250512,0.04,Y,215090,100,115 억,,1336792,N,N,0,N,00,N
diff --git a/215100/price/prices-20250501.csv b/215100/price/prices-20250501.csv
index e888ed429406..e18f92c23a40 100644
--- a/215100/price/prices-20250501.csv
+++ b/215100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,285,2,6.26,70821952555,13494984,2723.02,4620,5610,4620,5910,3185,4550,5248.27,2.39,0,-250352,4803,4676,4513,4386,4223,4740,4450,20,1360,100,2910,5,1,20348454,984,-967.00,3.14,12,66.32,-5.00,1539.00,6940,20240522,-30.33,3110,20241025,55.47,5610,-13.81,20250513,3170,52.52,20250409,6940,-30.33,20240522,3110,55.47,20241025,2.26,Y,215100,100,20 억,,485982,N,N,29369,N,00,N
+20250513,150913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,305,2,6.70,70167049968,13359937,2695.77,4620,5610,4620,5910,3185,4550,5252.05,2.39,0,-263592,4803,4676,4513,4386,4223,4740,4450,20,1360,100,2910,5,1,20348454,988,-971.00,3.15,12,65.66,-5.00,1539.00,6940,20240522,-30.04,3110,20241025,56.11,5610,-13.46,20250513,3170,53.15,20250409,6940,-30.04,20240522,3110,56.11,20241025,2.26,Y,215100,100,20 억,,485982,N,N,31927,N,00,N
+20250513,140914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,350,2,7.69,68026039917,12920168,2607.03,4620,5610,4620,5910,3185,4550,5265.10,2.39,0,-314922,4803,4676,4513,4386,4223,4740,4450,20,1360,100,2910,5,1,20348454,997,-980.00,3.18,12,63.49,-5.00,1539.00,6940,20240522,-29.39,3110,20241025,57.56,5610,-12.66,20250513,3170,54.57,20250409,6940,-29.39,20240522,3110,57.56,20241025,2.26,Y,215100,100,20 억,,485982,N,N,31927,N,00,N
+20250513,130915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,460,2,10.11,65354687649,12381692,2498.38,4620,5610,4620,5910,3185,4550,5278.33,2.39,0,-392381,4803,4676,4513,4386,4223,4740,4450,20,1360,100,2910,10,1,20348454,1019,-1002.00,3.26,12,60.85,-5.00,1539.00,6940,20240522,-27.81,3110,20241025,61.09,5610,-10.70,20250513,3170,58.04,20250409,6940,-27.81,20240522,3110,61.09,20241025,2.26,Y,215100,100,20 억,,485982,N,N,31927,N,00,N
+20250513,120918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,560,2,12.31,63448995489,12004654,2422.30,4620,5610,4620,5910,3185,4550,5285.37,2.39,0,-401372,4803,4676,4513,4386,4223,4740,4450,20,1360,100,2910,10,1,20348454,1040,-1022.00,3.32,12,59.00,-5.00,1539.00,6940,20240522,-26.37,3110,20241025,64.31,5610,-8.91,20250513,3170,61.20,20250409,6940,-26.37,20240522,3110,64.31,20241025,2.26,Y,215100,100,20 억,,485982,N,N,31927,N,00,N
+20250513,110916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,550,2,12.09,59661592824,11265599,2273.17,4620,5610,4620,5910,3185,4550,5295.91,2.39,0,-394272,4803,4676,4513,4386,4223,4740,4450,20,1360,100,2910,10,1,20348454,1038,-1020.00,3.31,12,55.36,-5.00,1539.00,6940,20240522,-26.51,3110,20241025,63.99,5610,-9.09,20250513,3170,60.88,20250409,6940,-26.51,20240522,3110,63.99,20241025,2.26,Y,215100,100,20 억,,485982,N,N,31927,N,00,N
+20250513,100917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,600,2,13.19,53242805074,10008937,2019.60,4620,5610,4620,5910,3185,4550,5319.53,2.39,0,-366697,4803,4676,4513,4386,4223,4740,4450,20,1360,100,2910,10,1,20348454,1048,-1030.00,3.35,12,49.19,-5.00,1539.00,6940,20240522,-25.79,3110,20241025,65.59,5610,-8.20,20250513,3170,62.46,20250409,6940,-25.79,20240522,3110,65.59,20241025,2.26,Y,215100,100,20 억,,485982,N,N,31927,N,00,N
+20250513,090921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,670,2,14.73,8953220724,1764256,355.99,4620,5250,4620,5910,3185,4550,5074.79,2.39,0,-79802,4803,4676,4513,4386,4223,4740,4450,20,1360,100,2910,10,1,20348454,1062,-1044.00,3.39,12,8.67,-5.00,1539.00,6940,20240522,-24.78,3110,20241025,67.85,5560,-6.12,20250415,3170,64.67,20250409,6940,-24.78,20240522,3110,67.85,20241025,2.26,Y,215100,100,20 억,,485982,N,N,31927,N,00,N
 20250512,160858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4550,135,2,3.06,2190107570,486385,143.24,4425,4640,4350,5730,3095,4415,4502.68,2.35,0,7164,4745,4580,4445,4280,4145,4512,4212,20,1315,100,2820,5,1,20348454,926,-910.00,2.96,12,2.39,-5.00,1539.00,6940,20240522,-34.44,3110,20241025,46.30,5560,-18.17,20250415,3170,43.53,20250409,6940,-34.44,20240522,3110,46.30,20241025,2.14,Y,215100,100,20 억,,479031,N,N,31927,N,00,N
 20250512,150907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4555,140,2,3.17,2036541052,452599,133.29,4425,4640,4350,5730,3095,4415,4499.66,2.35,0,8715,4745,4580,4445,4280,4145,4512,4212,20,1315,100,2820,5,1,20348454,927,-911.00,2.96,12,2.22,-5.00,1539.00,6940,20240522,-34.37,3110,20241025,46.46,5560,-18.08,20250415,3170,43.69,20250409,6940,-34.37,20240522,3110,46.46,20241025,2.14,Y,215100,100,20 억,,479031,N,N,9816,N,00,N
 20250512,140906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4485,70,2,1.59,1094954298,245702,72.36,4425,4550,4350,5730,3095,4415,4456.43,2.35,0,18323,4745,4580,4445,4280,4145,4512,4212,20,1315,100,2820,5,1,20348454,913,-897.00,2.91,12,1.21,-5.00,1539.00,6940,20240522,-35.37,3110,20241025,44.21,5560,-19.33,20250415,3170,41.48,20250409,6940,-35.37,20240522,3110,44.21,20241025,2.14,Y,215100,100,20 억,,479031,N,N,9816,N,00,N
diff --git a/215200/price/prices-20250501.csv b/215200/price/prices-20250501.csv
index b18f1147f4b6..c9b034062800 100644
--- a/215200/price/prices-20250501.csv
+++ b/215200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160901,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,54000,-200,5,-0.37,1303779500,24136,77.42,54200,54500,53100,70400,38000,54200,54018.04,28.64,0,1519,55733,54966,54033,53266,52333,55350,53650,12,16200,100,40100,100,1,10770887,5816,13.53,1.27,12,0.22,3991.00,42673.00,62200,20240429,-13.18,36900,20250210,46.34,54800,-1.46,20250512,36900,46.34,20250210,60700,-11.04,20240520,36900,46.34,20250210,0.94,Y,215200,100,11 억,,3084717,N,N,1660,N,00,N
+20250513,150913,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,53900,-300,5,-0.55,1216269200,22514,72.22,54200,54500,53100,70400,38000,54200,54022.79,28.64,0,1714,55733,54966,54033,53266,52333,55350,53650,12,16200,100,40100,100,1,10770887,5806,13.51,1.26,12,0.21,3991.00,42673.00,62200,20240429,-13.34,36900,20250210,46.07,54800,-1.64,20250512,36900,46.07,20250210,60700,-11.20,20240520,36900,46.07,20250210,0.94,Y,215200,100,11 억,,3084717,N,N,1627,N,00,N
+20250513,140914,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,53900,-300,5,-0.55,986637000,18257,58.56,54200,54500,53100,70400,38000,54200,54041.57,28.64,0,952,55733,54966,54033,53266,52333,55350,53650,12,16200,100,40100,100,1,10770887,5806,13.51,1.26,12,0.17,3991.00,42673.00,62200,20240429,-13.34,36900,20250210,46.07,54800,-1.64,20250512,36900,46.07,20250210,60700,-11.20,20240520,36900,46.07,20250210,0.94,Y,215200,100,11 억,,3084717,N,N,1627,N,00,N
+20250513,130915,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,54000,-200,5,-0.37,792698600,14664,47.04,54200,54500,53100,70400,38000,54200,54057.46,28.64,0,376,55733,54966,54033,53266,52333,55350,53650,12,16200,100,40100,100,1,10770887,5816,13.53,1.27,12,0.14,3991.00,42673.00,62200,20240429,-13.18,36900,20250210,46.34,54800,-1.46,20250512,36900,46.34,20250210,60700,-11.04,20240520,36900,46.34,20250210,0.94,Y,215200,100,11 억,,3084717,N,N,1627,N,00,N
+20250513,120919,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,54200,0,3,0.00,609487400,11277,36.17,54200,54500,53100,70400,38000,54200,54046.95,28.64,0,385,55733,54966,54033,53266,52333,55350,53650,12,16200,100,40100,100,1,10770887,5838,13.58,1.27,12,0.10,3991.00,42673.00,62200,20240429,-12.86,36900,20250210,46.88,54800,-1.09,20250512,36900,46.88,20250210,60700,-10.71,20240520,36900,46.88,20250210,0.94,Y,215200,100,11 억,,3084717,N,N,1627,N,00,N
+20250513,110916,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,54400,200,2,0.37,511526300,9471,30.38,54200,54500,53100,70400,38000,54200,54009.75,28.64,0,189,55733,54966,54033,53266,52333,55350,53650,12,16200,100,40100,100,1,10770887,5859,13.63,1.27,12,0.09,3991.00,42673.00,62200,20240429,-12.54,36900,20250210,47.43,54800,-0.73,20250512,36900,47.43,20250210,60700,-10.38,20240520,36900,47.43,20250210,0.94,Y,215200,100,11 억,,3084717,N,N,1627,N,00,N
+20250513,100917,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,54300,100,2,0.18,361225700,6706,21.51,54200,54400,53100,70400,38000,54200,53866.05,28.64,0,-297,55733,54966,54033,53266,52333,55350,53650,12,16200,100,40100,100,1,10770887,5849,13.61,1.27,12,0.06,3991.00,42673.00,62200,20240429,-12.70,36900,20250210,47.15,54800,-0.91,20250512,36900,47.15,20250210,60700,-10.54,20240520,36900,47.15,20250210,0.94,Y,215200,100,11 억,,3084717,N,N,1627,N,00,N
+20250513,090921,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,54200,0,3,0.00,102041800,1893,6.07,54200,54300,53100,70400,38000,54200,53904.81,28.64,0,-439,55733,54966,54033,53266,52333,55350,53650,12,16200,100,40100,100,1,10770887,5838,13.58,1.27,12,0.02,3991.00,42673.00,62200,20240429,-12.86,36900,20250210,46.88,54800,-1.09,20250512,36900,46.88,20250210,60700,-10.71,20240520,36900,46.88,20250210,0.94,Y,215200,100,11 억,,3084717,N,N,1627,N,00,N
 20250512,160858,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,54200,1100,2,2.07,1689921350,31175,37.51,53600,54800,53100,69000,37200,53100,54207.58,28.57,0,-2849,55366,54232,53066,51932,50766,54800,52500,12,15900,100,39290,100,1,10770887,5838,13.58,1.27,12,0.29,3991.00,42673.00,62800,20240426,-13.69,36900,20250210,46.88,54800,-1.09,20250512,36900,46.88,20250210,60700,-10.71,20240520,36900,46.88,20250210,0.94,Y,215200,100,11 억,,3077392,N,N,1627,N,00,N
 20250512,150908,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,53800,700,2,1.32,1576883450,29079,34.99,53600,54800,53100,69000,37200,53100,54227.57,28.57,0,-2477,55366,54232,53066,51932,50766,54800,52500,12,15900,100,39290,100,1,10770887,5795,13.48,1.26,12,0.27,3991.00,42673.00,62800,20240426,-14.33,36900,20250210,45.80,54800,-1.82,20250512,36900,45.80,20250210,60700,-11.37,20240520,36900,45.80,20250210,0.94,Y,215200,100,11 억,,3077392,N,N,1707,N,00,N
 20250512,140906,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,53900,800,2,1.51,1397569850,25750,30.98,53600,54800,53100,69000,37200,53100,54274.56,28.57,0,-998,55366,54232,53066,51932,50766,54800,52500,12,15900,100,39290,100,1,10770887,5806,13.51,1.26,12,0.24,3991.00,42673.00,62800,20240426,-14.17,36900,20250210,46.07,54800,-1.64,20250512,36900,46.07,20250210,60700,-11.20,20240520,36900,46.07,20250210,0.94,Y,215200,100,11 억,,3077392,N,N,1707,N,00,N
diff --git a/215360/price/prices-20250501.csv b/215360/price/prices-20250501.csv
index 0e36f88f1e27..cdd3cf147c93 100644
--- a/215360/price/prices-20250501.csv
+++ b/215360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160902,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9580,130,2,1.38,122460975,12825,82.07,9500,9600,9450,12280,6620,9450,9548.61,3.14,0,5323,9603,9526,9433,9356,9263,9480,9310,46,2830,500,6800,10,1,9132163,875,6.66,0.80,12,0.14,1438.00,11963.00,17360,20240626,-44.82,8210,20250409,16.69,11940,-19.77,20250205,8210,16.69,20250409,17360,-44.82,20240626,8210,16.69,20250409,2.54,Y,215360,500,45 억,,287049,N,N,989,N,00,N
+20250513,150913,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9590,140,2,1.48,120870745,12659,81.01,9500,9600,9450,12280,6620,9450,9548.21,3.14,0,5216,9603,9526,9433,9356,9263,9480,9310,46,2830,500,6800,10,1,9132163,876,6.67,0.80,12,0.14,1438.00,11963.00,17360,20240626,-44.76,8210,20250409,16.81,11940,-19.68,20250205,8210,16.81,20250409,17360,-44.76,20240626,8210,16.81,20250409,2.54,Y,215360,500,45 억,,287049,N,N,1854,N,00,N
+20250513,140914,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9530,80,2,0.85,84749125,8882,56.84,9500,9600,9450,12280,6620,9450,9541.67,3.14,0,2344,9603,9526,9433,9356,9263,9480,9310,46,2830,500,6800,10,1,9132163,870,6.63,0.80,12,0.10,1438.00,11963.00,17360,20240626,-45.10,8210,20250409,16.08,11940,-20.18,20250205,8210,16.08,20250409,17360,-45.10,20240626,8210,16.08,20250409,2.54,Y,215360,500,45 억,,287049,N,N,1854,N,00,N
+20250513,130916,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9560,110,2,1.16,75686825,7932,50.76,9500,9600,9450,12280,6620,9450,9541.96,3.14,0,1907,9603,9526,9433,9356,9263,9480,9310,46,2830,500,6800,10,1,9132163,873,6.65,0.80,12,0.09,1438.00,11963.00,17360,20240626,-44.93,8210,20250409,16.44,11940,-19.93,20250205,8210,16.44,20250409,17360,-44.93,20240626,8210,16.44,20250409,2.54,Y,215360,500,45 억,,287049,N,N,1854,N,00,N
+20250513,120919,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9560,110,2,1.16,66287160,6949,44.47,9500,9600,9450,12280,6620,9450,9539.09,3.14,0,1670,9603,9526,9433,9356,9263,9480,9310,46,2830,500,6800,10,1,9132163,873,6.65,0.80,12,0.08,1438.00,11963.00,17360,20240626,-44.93,8210,20250409,16.44,11940,-19.93,20250205,8210,16.44,20250409,17360,-44.93,20240626,8210,16.44,20250409,2.54,Y,215360,500,45 억,,287049,N,N,1854,N,00,N
+20250513,110917,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9580,130,2,1.38,58689420,6154,39.38,9500,9600,9450,12280,6620,9450,9536.79,3.14,0,1484,9603,9526,9433,9356,9263,9480,9310,46,2830,500,6800,10,1,9132163,875,6.66,0.80,12,0.07,1438.00,11963.00,17360,20240626,-44.82,8210,20250409,16.69,11940,-19.77,20250205,8210,16.69,20250409,17360,-44.82,20240626,8210,16.69,20250409,2.54,Y,215360,500,45 억,,287049,N,N,1854,N,00,N
+20250513,100918,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9490,40,2,0.42,16530860,1744,11.16,9500,9500,9450,12280,6620,9450,9478.70,3.14,0,291,9603,9526,9433,9356,9263,9480,9310,46,2830,500,6800,10,1,9132163,867,6.60,0.79,12,0.02,1438.00,11963.00,17360,20240626,-45.33,8210,20250409,15.59,11940,-20.52,20250205,8210,15.59,20250409,17360,-45.33,20240626,8210,15.59,20250409,2.54,Y,215360,500,45 억,,287049,N,N,1854,N,00,N
+20250513,090922,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9500,50,2,0.53,899900,95,0.61,9500,9500,9470,12280,6620,9450,9472.63,3.14,0,-92,9603,9526,9433,9356,9263,9480,9310,46,2830,500,6800,10,1,9132163,868,6.61,0.79,12,0.00,1438.00,11963.00,17360,20240626,-45.28,8210,20250409,15.71,11940,-20.44,20250205,8210,15.71,20250409,17360,-45.28,20240626,8210,15.71,20250409,2.54,Y,215360,500,45 억,,287049,N,N,1854,N,00,N
 20250512,160858,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9450,10,2,0.11,147502270,15579,181.26,9460,9510,9340,12270,6610,9440,9468.02,3.15,0,645,9720,9580,9430,9290,9140,9505,9215,46,2830,500,6790,10,1,9132163,863,6.57,0.79,12,0.17,1438.00,11963.00,17360,20240626,-45.56,8210,20250409,15.10,11940,-20.85,20250205,8210,15.10,20250409,17360,-45.56,20240626,8210,15.10,20250409,2.56,Y,215360,500,45 억,,287528,N,N,1854,N,00,N
 20250512,150908,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9470,30,2,0.32,144891040,15303,178.05,9460,9510,9340,12270,6610,9440,9468.15,3.15,0,531,9720,9580,9430,9290,9140,9505,9215,46,2830,500,6790,10,1,9132163,865,6.59,0.79,12,0.17,1438.00,11963.00,17360,20240626,-45.45,8210,20250409,15.35,11940,-20.69,20250205,8210,15.35,20250409,17360,-45.45,20240626,8210,15.35,20250409,2.56,Y,215360,500,45 억,,287528,N,N,947,N,00,N
 20250512,140906,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9470,30,2,0.32,128584750,13582,158.02,9460,9510,9340,12270,6610,9440,9467.29,3.15,0,-775,9720,9580,9430,9290,9140,9505,9215,46,2830,500,6790,10,1,9132163,865,6.59,0.79,12,0.15,1438.00,11963.00,17360,20240626,-45.45,8210,20250409,15.35,11940,-20.69,20250205,8210,15.35,20250409,17360,-45.45,20240626,8210,15.35,20250409,2.56,Y,215360,500,45 억,,287528,N,N,947,N,00,N
diff --git a/215380/price/prices-20250501.csv b/215380/price/prices-20250501.csv
index e94847a5ae5b..337be349366d 100644
--- a/215380/price/prices-20250501.csv
+++ b/215380/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1477,2,2,0.14,21998118,14912,38.04,1492,1494,1467,1917,1033,1475,1475.20,8.56,0,-2640,1519,1497,1471,1449,1423,1508,1460,84,442,500,880,1,1,16829576,249,105.50,0.79,12,0.09,14.00,1865.00,4300,20240821,-65.65,1100,20240624,34.27,2180,-32.25,20250109,1350,9.41,20250409,4300,-65.65,20240821,1100,34.27,20240624,0.00,Y,215380,500,84 억,,1439824,N,N,1186,N,00,N
+20250513,150913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1481,6,2,0.41,20605769,13967,35.63,1492,1494,1467,1917,1033,1475,1475.32,8.56,0,-1836,1519,1497,1471,1449,1423,1508,1460,84,442,500,880,1,1,16829576,249,105.79,0.79,12,0.08,14.00,1865.00,4300,20240821,-65.56,1100,20240624,34.64,2180,-32.06,20250109,1350,9.70,20250409,4300,-65.56,20240821,1100,34.64,20240624,0.00,Y,215380,500,84 억,,1439824,N,N,1744,N,00,N
+20250513,140914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1475,0,3,0.00,13632607,9234,23.56,1492,1494,1467,1917,1033,1475,1476.35,8.56,0,-1964,1519,1497,1471,1449,1423,1508,1460,84,442,500,880,1,1,16829576,248,105.36,0.79,12,0.05,14.00,1865.00,4300,20240821,-65.70,1100,20240624,34.09,2180,-32.34,20250109,1350,9.26,20250409,4300,-65.70,20240821,1100,34.09,20240624,0.00,Y,215380,500,84 억,,1439824,N,N,1744,N,00,N
+20250513,130916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1478,3,2,0.20,13011132,8812,22.48,1492,1494,1467,1917,1033,1475,1476.52,8.56,0,-1820,1519,1497,1471,1449,1423,1508,1460,84,442,500,880,1,1,16829576,249,105.57,0.79,12,0.05,14.00,1865.00,4300,20240821,-65.63,1100,20240624,34.36,2180,-32.20,20250109,1350,9.48,20250409,4300,-65.63,20240821,1100,34.36,20240624,0.00,Y,215380,500,84 억,,1439824,N,N,1744,N,00,N
+20250513,120919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1475,0,3,0.00,12306210,8334,21.26,1492,1494,1467,1917,1033,1475,1476.63,8.56,0,-1581,1519,1497,1471,1449,1423,1508,1460,84,442,500,880,1,1,16829576,248,105.36,0.79,12,0.05,14.00,1865.00,4300,20240821,-65.70,1100,20240624,34.09,2180,-32.34,20250109,1350,9.26,20250409,4300,-65.70,20240821,1100,34.09,20240624,0.00,Y,215380,500,84 억,,1439824,N,N,1744,N,00,N
+20250513,110917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1476,1,2,0.07,10253867,6944,17.71,1492,1494,1467,1917,1033,1475,1476.65,8.56,0,-1253,1519,1497,1471,1449,1423,1508,1460,84,442,500,880,1,1,16829576,248,105.43,0.79,12,0.04,14.00,1865.00,4300,20240821,-65.67,1100,20240624,34.18,2180,-32.29,20250109,1350,9.33,20250409,4300,-65.67,20240821,1100,34.18,20240624,0.00,Y,215380,500,84 억,,1439824,N,N,1744,N,00,N
+20250513,100918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1483,8,2,0.54,9310376,6305,16.08,1492,1494,1467,1917,1033,1475,1476.67,8.56,0,-1074,1519,1497,1471,1449,1423,1508,1460,84,442,500,880,1,1,16829576,250,105.93,0.80,12,0.04,14.00,1865.00,4300,20240821,-65.51,1100,20240624,34.82,2180,-31.97,20250109,1350,9.85,20250409,4300,-65.51,20240821,1100,34.82,20240624,0.00,Y,215380,500,84 억,,1439824,N,N,1744,N,00,N
+20250513,090922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1494,19,2,1.29,8338057,5648,14.41,1492,1494,1467,1917,1033,1475,1476.28,8.56,0,-449,1519,1497,1471,1449,1423,1508,1460,84,442,500,880,1,1,16829576,251,106.71,0.80,12,0.03,14.00,1865.00,4300,20240821,-65.26,1100,20240624,35.82,2180,-31.47,20250109,1350,10.67,20250409,4300,-65.26,20240821,1100,35.82,20240624,0.00,Y,215380,500,84 억,,1439824,N,N,1744,N,00,N
 20250512,160859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1475,7,2,0.48,57424120,39199,163.30,1468,1493,1445,1908,1028,1468,1464.94,8.59,0,-4348,1505,1486,1475,1456,1445,1481,1451,84,440,500,880,1,1,16829576,248,105.36,0.79,12,0.23,14.00,1865.00,4300,20240821,-65.70,1100,20240624,34.09,2180,-32.34,20250109,1350,9.26,20250409,4300,-65.70,20240821,1100,34.09,20240624,0.00,Y,215380,500,84 억,,1445670,N,N,1744,N,00,N
 20250512,150908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1461,-7,5,-0.48,55318485,37767,157.33,1468,1493,1445,1908,1028,1468,1464.73,8.59,0,-3532,1505,1486,1475,1456,1445,1481,1451,84,440,500,880,1,1,16829576,246,104.36,0.78,12,0.22,14.00,1865.00,4300,20240821,-66.02,1100,20240624,32.82,2180,-32.98,20250109,1350,8.22,20250409,4300,-66.02,20240821,1100,32.82,20240624,0.00,Y,215380,500,84 억,,1445670,N,N,1612,N,00,N
 20250512,140907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1468,0,3,0.00,31966397,21729,90.52,1468,1493,1457,1908,1028,1468,1471.14,8.59,0,-582,1505,1486,1475,1456,1445,1481,1451,84,440,500,880,1,1,16829576,247,104.86,0.79,12,0.13,14.00,1865.00,4300,20240821,-65.86,1100,20240624,33.45,2180,-32.66,20250109,1350,8.74,20250409,4300,-65.86,20240821,1100,33.45,20240624,0.00,Y,215380,500,84 억,,1445670,N,N,1612,N,00,N
diff --git a/215480/price/prices-20250501.csv b/215480/price/prices-20250501.csv
index ff1dadbb432a..bb22252fd292 100644
--- a/215480/price/prices-20250501.csv
+++ b/215480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160902,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,-100,5,-3.67,178909857,67492,107.46,2725,2740,2605,3540,1910,2725,2651.06,14.49,0,-1373,2848,2786,2738,2676,2628,2817,2707,48,815,500,1900,5,1,9180000,241,-48.61,0.71,12,0.74,-54.00,3712.00,3770,20240620,-30.37,2195,20250325,19.59,3730,-29.62,20250422,2195,19.59,20250325,3770,-30.37,20240620,2195,19.59,20250325,0.33,Y,215480,500,48 억,,1330242,N,N,390,N,00,N
+20250513,150914,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2635,-90,5,-3.30,172427372,65025,103.53,2725,2740,2605,3540,1910,2725,2651.71,14.49,0,-1235,2848,2786,2738,2676,2628,2817,2707,48,815,500,1900,5,1,9180000,242,-48.80,0.71,12,0.71,-54.00,3712.00,3770,20240620,-30.11,2195,20250325,20.05,3730,-29.36,20250422,2195,20.05,20250325,3770,-30.11,20240620,2195,20.05,20250325,0.33,Y,215480,500,48 억,,1330242,N,N,998,N,00,N
+20250513,140915,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2635,-90,5,-3.30,138236492,51954,82.72,2725,2740,2610,3540,1910,2725,2660.75,14.49,0,-3748,2848,2786,2738,2676,2628,2817,2707,48,815,500,1900,5,1,9180000,242,-48.80,0.71,12,0.57,-54.00,3712.00,3770,20240620,-30.11,2195,20250325,20.05,3730,-29.36,20250422,2195,20.05,20250325,3770,-30.11,20240620,2195,20.05,20250325,0.33,Y,215480,500,48 억,,1330242,N,N,998,N,00,N
+20250513,130916,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,-75,5,-2.75,97080015,36309,57.81,2725,2740,2650,3540,1910,2725,2673.72,14.49,0,-2341,2848,2786,2738,2676,2628,2817,2707,48,815,500,1900,5,1,9180000,243,-49.07,0.71,12,0.40,-54.00,3712.00,3770,20240620,-29.71,2195,20250325,20.73,3730,-28.95,20250422,2195,20.73,20250325,3770,-29.71,20240620,2195,20.73,20250325,0.33,Y,215480,500,48 억,,1330242,N,N,998,N,00,N
+20250513,120919,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,-45,5,-1.65,76871740,28706,45.70,2725,2740,2650,3540,1910,2725,2677.90,14.49,0,-1047,2848,2786,2738,2676,2628,2817,2707,48,815,500,1900,5,1,9180000,246,-49.63,0.72,12,0.31,-54.00,3712.00,3770,20240620,-28.91,2195,20250325,22.10,3730,-28.15,20250422,2195,22.10,20250325,3770,-28.91,20240620,2195,22.10,20250325,0.33,Y,215480,500,48 억,,1330242,N,N,998,N,00,N
+20250513,110917,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,-45,5,-1.65,67722625,25297,40.28,2725,2740,2650,3540,1910,2725,2677.10,14.49,0,-392,2848,2786,2738,2676,2628,2817,2707,48,815,500,1900,5,1,9180000,246,-49.63,0.72,12,0.28,-54.00,3712.00,3770,20240620,-28.91,2195,20250325,22.10,3730,-28.15,20250422,2195,22.10,20250325,3770,-28.91,20240620,2195,22.10,20250325,0.33,Y,215480,500,48 억,,1330242,N,N,998,N,00,N
+20250513,100918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,-60,5,-2.20,61762660,23084,36.75,2725,2740,2650,3540,1910,2725,2675.56,14.49,0,1261,2848,2786,2738,2676,2628,2817,2707,48,815,500,1900,5,1,9180000,245,-49.35,0.72,12,0.25,-54.00,3712.00,3770,20240620,-29.31,2195,20250325,21.41,3730,-28.55,20250422,2195,21.41,20250325,3770,-29.31,20240620,2195,21.41,20250325,0.33,Y,215480,500,48 억,,1330242,N,N,998,N,00,N
+20250513,090922,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,-5,5,-0.18,3314635,1216,1.94,2725,2740,2720,3540,1910,2725,2725.85,14.49,0,-190,2848,2786,2738,2676,2628,2817,2707,48,815,500,1900,5,1,9180000,250,-50.37,0.73,12,0.01,-54.00,3712.00,3770,20240620,-27.85,2195,20250325,23.92,3730,-27.08,20250422,2195,23.92,20250325,3770,-27.85,20240620,2195,23.92,20250325,0.33,Y,215480,500,48 억,,1330242,N,N,998,N,00,N
 20250512,160859,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,35,2,1.30,171812049,62677,235.57,2695,2800,2690,3495,1885,2690,2741.23,14.32,0,16277,2760,2725,2690,2655,2620,2707,2637,48,805,500,1880,5,1,9180000,250,-50.46,0.73,12,0.68,-54.00,3712.00,3770,20240620,-27.72,2195,20250325,24.15,3730,-26.94,20250422,2195,24.15,20250325,3770,-27.72,20240620,2195,24.15,20250325,0.37,Y,215480,500,48 억,,1314376,N,N,998,N,00,N
 20250512,150908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,35,2,1.30,164855514,60124,225.97,2695,2800,2690,3495,1885,2690,2741.93,14.32,0,16700,2760,2725,2690,2655,2620,2707,2637,48,805,500,1880,5,1,9180000,250,-50.46,0.73,12,0.65,-54.00,3712.00,3770,20240620,-27.72,2195,20250325,24.15,3730,-26.94,20250422,2195,24.15,20250325,3770,-27.72,20240620,2195,24.15,20250325,0.37,Y,215480,500,48 억,,1314376,N,N,2131,N,00,N
 20250512,140907,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,60,2,2.23,124817859,45406,170.65,2695,2800,2690,3495,1885,2690,2748.93,14.32,0,13718,2760,2725,2690,2655,2620,2707,2637,48,805,500,1880,5,1,9180000,252,-50.93,0.74,12,0.49,-54.00,3712.00,3770,20240620,-27.06,2195,20250325,25.28,3730,-26.27,20250422,2195,25.28,20250325,3770,-27.06,20240620,2195,25.28,20250325,0.37,Y,215480,500,48 억,,1314376,N,N,2131,N,00,N
diff --git a/215570/price/prices-20250501.csv b/215570/price/prices-20250501.csv
index b50ae170c436..549866b7069f 100644
--- a/215570/price/prices-20250501.csv
+++ b/215570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160902,57,100.00,KONEX,,,N,N,N,N, ,N,599,49,2,8.91,1179298,2308,62.03,550,599,500,632,468,550,510.96,0.00,0,0,670,610,539,479,408,574,443,25,82,500,330,1,1,5078057,30,-2.07,3.65,12,0.05,-289.00,164.00,1400,20240520,-57.21,300,20250305,99.67,600,-0.17,20250103,300,99.67,20250305,1400,-57.21,20240520,300,99.67,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
+20250513,150914,57,100.00,KONEX,,,N,N,N,N, ,N,500,-50,5,-9.09,1123100,2206,59.29,550,550,500,632,468,550,509.11,0.00,0,0,670,610,539,479,408,574,443,25,82,500,330,1,1,5078057,25,-1.73,3.05,12,0.04,-289.00,164.00,1400,20240520,-64.29,300,20250305,66.67,600,-16.67,20250103,300,66.67,20250305,1400,-64.29,20240520,300,66.67,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
+20250513,140915,57,100.00,KONEX,,,N,N,N,N, ,N,500,-50,5,-9.09,1123100,2206,59.29,550,550,500,632,468,550,509.11,0.00,0,0,670,610,539,479,408,574,443,25,82,500,330,1,1,5078057,25,-1.73,3.05,12,0.04,-289.00,164.00,1400,20240520,-64.29,300,20250305,66.67,600,-16.67,20250103,300,66.67,20250305,1400,-64.29,20240520,300,66.67,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
+20250513,130916,57,100.00,KONEX,,,N,N,N,N, ,N,500,-50,5,-9.09,1123100,2206,59.29,550,550,500,632,468,550,509.11,0.00,0,0,670,610,539,479,408,574,443,25,82,500,330,1,1,5078057,25,-1.73,3.05,12,0.04,-289.00,164.00,1400,20240520,-64.29,300,20250305,66.67,600,-16.67,20250103,300,66.67,20250305,1400,-64.29,20240520,300,66.67,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
+20250513,120920,57,100.00,KONEX,,,N,N,N,N, ,N,550,0,3,0.00,1021100,2002,53.80,550,550,510,632,468,550,510.04,0.00,0,0,670,610,539,479,408,574,443,25,82,500,330,1,1,5078057,28,-1.90,3.35,12,0.04,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,-8.33,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
+20250513,110917,57,100.00,KONEX,,,N,N,N,N, ,N,550,0,3,0.00,550,1,0.03,550,550,550,632,468,550,550.00,0.00,0,0,670,610,539,479,408,574,443,25,82,500,330,1,1,5078057,28,-1.90,3.35,12,0.00,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,-8.33,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
+20250513,100918,57,100.00,KONEX,,,N,N,N,N, ,N,550,0,3,0.00,0,0,0.00,0,0,0,632,468,550,0.00,0.00,0,0,670,610,539,479,408,574,443,25,82,500,330,1,1,5078057,28,-1.90,3.35,12,0.00,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,-8.33,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
+20250513,090922,57,100.00,KONEX,,,N,N,N,N, ,N,550,0,3,0.00,0,0,0.00,0,0,0,632,468,550,0.00,0.00,0,0,670,610,539,479,408,574,443,25,82,500,330,1,1,5078057,28,-1.90,3.35,12,0.00,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,-8.33,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
 20250512,160859,57,100.00,KONEX,,,N,N,N,N, ,N,550,0,3,0.00,1839420,3721,124033.34,599,599,468,632,468,550,494.33,0.00,0,0,676,613,536,473,396,574,434,25,82,500,330,1,1,5078057,28,-1.90,3.35,12,0.07,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,-8.33,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
 20250512,150909,57,100.00,KONEX,,,N,N,N,N, ,N,500,-50,5,-9.09,1833670,3710,123666.66,599,599,468,632,468,550,494.25,0.00,0,0,676,613,536,473,396,574,434,25,82,500,330,1,1,5078057,25,-1.73,3.05,12,0.07,-289.00,164.00,1400,20240520,-64.29,300,20250305,66.67,600,-16.67,20250103,300,66.67,20250305,1400,-64.29,20240520,300,66.67,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
 20250512,140907,57,100.00,KONEX,,,N,N,N,N, ,N,500,-50,5,-9.09,7570,13,433.33,599,599,500,632,468,550,582.31,0.00,0,0,676,613,536,473,396,574,434,25,82,500,330,1,1,5078057,25,-1.73,3.05,12,0.00,-289.00,164.00,1400,20240520,-64.29,300,20250305,66.67,600,-16.67,20250103,300,66.67,20250305,1400,-64.29,20240520,300,66.67,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
diff --git a/215600/price/prices-20250501.csv b/215600/price/prices-20250501.csv
index 034ea0e1be84..eb8ec058738b 100644
--- a/215600/price/prices-20250501.csv
+++ b/215600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160903,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3295,30,2,0.92,3774210520,1137048,112.60,3355,3465,3230,4240,2290,3265,3319.31,2.63,0,-167330,3368,3316,3283,3231,3198,3300,3215,691,975,500,2350,5,1,138129836,4551,-15.33,3.43,12,0.82,-215.00,960.00,5090,20240516,-35.27,1873,20250409,75.92,4700,-29.89,20250424,1873,75.92,20250409,5090,-35.27,20240516,1873,75.92,20250409,0.28,Y,215600,500,690 억,,3636503,N,N,43537,N,00,N
+20250513,150914,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3270,5,2,0.15,3694352505,1112779,110.20,3355,3465,3230,4240,2290,3265,3319.93,2.63,0,-160736,3368,3316,3283,3231,3198,3300,3215,691,975,500,2350,5,1,138129836,4517,-15.21,3.41,12,0.81,-215.00,960.00,5090,20240516,-35.76,1873,20250409,74.59,4700,-30.43,20250424,1873,74.59,20250409,5090,-35.76,20240516,1873,74.59,20250409,0.28,Y,215600,500,690 억,,3636503,N,N,38847,N,00,N
+20250513,140915,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3250,-15,5,-0.46,3215059783,966777,95.74,3355,3465,3230,4240,2290,3265,3325.54,2.63,0,-142947,3368,3316,3283,3231,3198,3300,3215,691,975,500,2350,5,1,138129836,4489,-15.12,3.39,12,0.70,-215.00,960.00,5090,20240516,-36.15,1873,20250409,73.52,4700,-30.85,20250424,1873,73.52,20250409,5090,-36.15,20240516,1873,73.52,20250409,0.28,Y,215600,500,690 억,,3636503,N,N,38847,N,00,N
+20250513,130917,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3260,-5,5,-0.15,2740933491,821013,81.31,3355,3465,3260,4240,2290,3265,3338.48,2.63,0,-80772,3368,3316,3283,3231,3198,3300,3215,691,975,500,2350,5,1,138129836,4503,-15.16,3.40,12,0.59,-215.00,960.00,5090,20240516,-35.95,1873,20250409,74.05,4700,-30.64,20250424,1873,74.05,20250409,5090,-35.95,20240516,1873,74.05,20250409,0.28,Y,215600,500,690 억,,3636503,N,N,38847,N,00,N
+20250513,120920,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3275,10,2,0.31,2474462424,739608,73.24,3355,3465,3265,4240,2290,3265,3345.64,2.63,0,-60403,3368,3316,3283,3231,3198,3300,3215,691,975,500,2350,5,1,138129836,4524,-15.23,3.41,12,0.54,-215.00,960.00,5090,20240516,-35.66,1873,20250409,74.85,4700,-30.32,20250424,1873,74.85,20250409,5090,-35.66,20240516,1873,74.85,20250409,0.28,Y,215600,500,690 억,,3636503,N,N,38847,N,00,N
+20250513,110918,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3280,15,2,0.46,2254033001,672415,66.59,3355,3465,3272,4240,2290,3265,3352.15,2.63,0,-51414,3368,3316,3283,3231,3198,3300,3215,691,975,500,2350,5,1,138129836,4531,-15.26,3.42,12,0.49,-215.00,960.00,5090,20240516,-35.56,1873,20250409,75.12,4700,-30.21,20250424,1873,75.12,20250409,5090,-35.56,20240516,1873,75.12,20250409,0.28,Y,215600,500,690 억,,3636503,N,N,38847,N,00,N
+20250513,100919,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3320,55,2,1.68,1784232108,530461,52.53,3355,3465,3305,4240,2290,3265,3363.55,2.63,0,-29707,3368,3316,3283,3231,3198,3300,3215,691,975,500,2350,5,1,138129836,4586,-15.44,3.46,12,0.38,-215.00,960.00,5090,20240516,-34.77,1873,20250409,77.26,4700,-29.36,20250424,1873,77.26,20250409,5090,-34.77,20240516,1873,77.26,20250409,0.28,Y,215600,500,690 억,,3636503,N,N,38847,N,00,N
+20250513,090923,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3440,175,2,5.36,591415522,175238,17.35,3355,3450,3305,4240,2290,3265,3374.93,2.63,0,-16717,3368,3316,3283,3231,3198,3300,3215,691,975,500,2350,5,1,138129836,4752,-16.00,3.58,12,0.13,-215.00,960.00,5090,20240516,-32.42,1873,20250409,83.66,4700,-26.81,20250424,1873,83.66,20250409,5090,-32.42,20240516,1873,83.66,20250409,0.28,Y,215600,500,690 억,,3636503,N,N,38847,N,00,N
 20250512,160859,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3265,-90,5,-2.68,3313237812,1009782,35.32,3335,3335,3250,4360,2350,3355,3281.14,2.48,0,148815,3818,3586,3443,3211,3068,3515,3140,691,1005,500,2410,5,1,138129836,4510,-15.19,3.40,12,0.73,-215.00,960.00,5090,20240516,-35.85,1873,20250409,74.32,4700,-30.53,20250424,1873,74.32,20250409,5090,-35.85,20240516,1873,74.32,20250409,0.27,Y,215600,500,690 억,,3425176,N,N,38847,N,00,N
 20250512,150909,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3275,-80,5,-2.38,3152480297,960577,33.60,3335,3335,3250,4360,2350,3355,3281.86,2.48,0,147641,3818,3586,3443,3211,3068,3515,3140,691,1005,500,2410,5,1,138129836,4524,-15.23,3.41,12,0.70,-215.00,960.00,5090,20240516,-35.66,1873,20250409,74.85,4700,-30.32,20250424,1873,74.85,20250409,5090,-35.66,20240516,1873,74.85,20250409,0.27,Y,215600,500,690 억,,3425176,N,N,181203,N,00,N
 20250512,140907,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3285,-70,5,-2.09,2808085031,855435,29.92,3335,3335,3250,4360,2350,3355,3282.64,2.48,0,151332,3818,3586,3443,3211,3068,3515,3140,691,1005,500,2410,5,1,138129836,4538,-15.28,3.42,12,0.62,-215.00,960.00,5090,20240516,-35.46,1873,20250409,75.39,4700,-30.11,20250424,1873,75.39,20250409,5090,-35.46,20240516,1873,75.39,20250409,0.27,Y,215600,500,690 억,,3425176,N,N,181203,N,00,N
diff --git a/215790/price/prices-20250501.csv b/215790/price/prices-20250501.csv
index cda1ac3b4b73..7ca234a2769c 100644
--- a/215790/price/prices-20250501.csv
+++ b/215790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,475,12,2,2.59,100912116,213043,93.30,465,494,463,601,325,463,473.67,13.97,0,6107,485,474,462,451,439,479,456,201,138,500,300,1,1,40283149,191,-0.49,0.43,12,0.53,-979.00,1103.00,790,20240503,-39.87,400,20241209,18.75,630,-24.60,20250228,411,15.57,20250401,789,-39.80,20240528,400,18.75,20241209,0.02,Y,215790,500,201 억,,5628882,N,N,0,N,00,N
+20250513,150915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,472,9,2,1.94,99264465,209569,91.78,465,494,463,601,325,463,473.66,13.97,0,6189,485,474,462,451,439,479,456,201,138,500,300,1,1,40283149,190,-0.48,0.43,12,0.52,-979.00,1103.00,790,20240503,-40.25,400,20241209,18.00,630,-25.08,20250228,411,14.84,20250401,789,-40.18,20240528,400,18.00,20241209,0.02,Y,215790,500,201 억,,5628882,N,N,0,N,00,N
+20250513,140915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,467,4,2,0.86,94899777,200312,87.73,465,494,463,601,325,463,473.76,13.97,0,6054,485,474,462,451,439,479,456,201,138,500,300,1,1,40283149,188,-0.48,0.42,12,0.50,-979.00,1103.00,790,20240503,-40.89,400,20241209,16.75,630,-25.87,20250228,411,13.63,20250401,789,-40.81,20240528,400,16.75,20241209,0.02,Y,215790,500,201 억,,5628882,N,N,0,N,00,N
+20250513,130917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,468,5,2,1.08,93415399,197138,86.34,465,494,463,601,325,463,473.86,13.97,0,7566,485,474,462,451,439,479,456,201,138,500,300,1,1,40283149,189,-0.48,0.42,12,0.49,-979.00,1103.00,790,20240503,-40.76,400,20241209,17.00,630,-25.71,20250228,411,13.87,20250401,789,-40.68,20240528,400,17.00,20241209,0.02,Y,215790,500,201 억,,5628882,N,N,0,N,00,N
+20250513,120920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,469,6,2,1.30,84268667,177486,77.73,465,494,463,601,325,463,474.79,13.97,0,2584,485,474,462,451,439,479,456,201,138,500,300,1,1,40283149,189,-0.48,0.43,12,0.44,-979.00,1103.00,790,20240503,-40.63,400,20241209,17.25,630,-25.56,20250228,411,14.11,20250401,789,-40.56,20240528,400,17.25,20241209,0.02,Y,215790,500,201 억,,5628882,N,N,0,N,00,N
+20250513,110918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,473,10,2,2.16,79041451,166422,72.88,465,494,463,601,325,463,474.95,13.97,0,5812,485,474,462,451,439,479,456,201,138,500,300,1,1,40283149,191,-0.48,0.43,12,0.41,-979.00,1103.00,790,20240503,-40.13,400,20241209,18.25,630,-24.92,20250228,411,15.09,20250401,789,-40.05,20240528,400,18.25,20241209,0.02,Y,215790,500,201 억,,5628882,N,N,0,N,00,N
+20250513,100919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,471,8,2,1.73,62904117,131924,57.78,465,494,463,601,325,463,476.82,13.97,0,-2005,485,474,462,451,439,479,456,201,138,500,300,1,1,40283149,190,-0.48,0.43,12,0.33,-979.00,1103.00,790,20240503,-40.38,400,20241209,17.75,630,-25.24,20250228,411,14.60,20250401,789,-40.30,20240528,400,17.75,20241209,0.02,Y,215790,500,201 억,,5628882,N,N,0,N,00,N
+20250513,090923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,472,9,2,1.94,38607813,79978,35.03,465,494,465,601,325,463,482.73,13.97,0,-2246,485,474,462,451,439,479,456,201,138,500,300,1,1,40283149,190,-0.48,0.43,12,0.20,-979.00,1103.00,790,20240503,-40.25,400,20241209,18.00,630,-25.08,20250228,411,14.84,20250401,789,-40.18,20240528,400,18.00,20241209,0.02,Y,215790,500,201 억,,5628882,N,N,0,N,00,N
 20250512,160900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,463,2,2,0.43,105237942,227440,585.51,462,473,450,599,323,461,462.71,13.97,0,1013,475,468,464,457,453,466,455,201,138,500,300,1,1,40283149,187,-0.47,0.42,12,0.56,-979.00,1103.00,790,20240503,-41.39,400,20241209,15.75,630,-26.51,20250228,411,12.65,20250401,789,-41.32,20240528,400,15.75,20241209,0.02,Y,215790,500,201 억,,5627761,N,N,0,N,00,N
 20250512,150909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,463,2,2,0.43,103755376,224238,577.26,462,473,450,599,323,461,462.71,13.97,0,1824,475,468,464,457,453,466,455,201,138,500,300,1,1,40283149,187,-0.47,0.42,12,0.56,-979.00,1103.00,790,20240503,-41.39,400,20241209,15.75,630,-26.51,20250228,411,12.65,20250401,789,-41.32,20240528,400,15.75,20241209,0.02,Y,215790,500,201 억,,5627761,N,N,0,N,00,N
 20250512,140908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,461,0,3,0.00,101005944,218225,561.78,462,473,450,599,323,461,462.86,13.97,0,-1975,475,468,464,457,453,466,455,201,138,500,300,1,1,40283149,186,-0.47,0.42,12,0.54,-979.00,1103.00,790,20240503,-41.65,400,20241209,15.25,630,-26.83,20250228,411,12.17,20250401,789,-41.57,20240528,400,15.25,20241209,0.02,Y,215790,500,201 억,,5627761,N,N,0,N,00,N
diff --git a/216050/price/prices-20250501.csv b/216050/price/prices-20250501.csv
index f6802a9601f8..1ef442030307 100644
--- a/216050/price/prices-20250501.csv
+++ b/216050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,0,3,0.00,69020330,9446,75.72,7350,7360,7250,9540,5140,7340,7306.81,3.22,0,-1595,7440,7390,7320,7270,7200,7415,7295,64,2200,500,5130,10,1,12843222,943,9.68,0.68,12,0.07,758.00,10775.00,9460,20240502,-22.41,6020,20240806,21.93,7760,-5.41,20250218,6160,19.16,20250409,9040,-18.81,20240516,6020,21.93,20240806,1.45,Y,216050,500,64 억,,413664,N,N,369,N,00,N
+20250513,150915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,0,3,0.00,68624280,9392,75.29,7350,7360,7250,9540,5140,7340,7306.67,3.22,0,-1573,7440,7390,7320,7270,7200,7415,7295,64,2200,500,5130,10,1,12843222,943,9.68,0.68,12,0.07,758.00,10775.00,9460,20240502,-22.41,6020,20240806,21.93,7760,-5.41,20250218,6160,19.16,20250409,9040,-18.81,20240516,6020,21.93,20240806,1.45,Y,216050,500,64 억,,413664,N,N,1956,N,00,N
+20250513,140916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,0,3,0.00,55502920,7606,60.97,7350,7350,7250,9540,5140,7340,7297.25,3.22,0,-1433,7440,7390,7320,7270,7200,7415,7295,64,2200,500,5130,10,1,12843222,943,9.68,0.68,12,0.06,758.00,10775.00,9460,20240502,-22.41,6020,20240806,21.93,7760,-5.41,20250218,6160,19.16,20250409,9040,-18.81,20240516,6020,21.93,20240806,1.45,Y,216050,500,64 억,,413664,N,N,1956,N,00,N
+20250513,130917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7250,-90,5,-1.23,35098960,4816,38.61,7350,7350,7250,9540,5140,7340,7287.99,3.22,0,-689,7440,7390,7320,7270,7200,7415,7295,64,2200,500,5130,10,1,12843222,931,9.56,0.67,12,0.04,758.00,10775.00,9460,20240502,-23.36,6020,20240806,20.43,7760,-6.57,20250218,6160,17.69,20250409,9040,-19.80,20240516,6020,20.43,20240806,1.45,Y,216050,500,64 억,,413664,N,N,1956,N,00,N
+20250513,120920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,-20,5,-0.27,15676660,2147,17.21,7350,7350,7250,9540,5140,7340,7301.66,3.22,0,-602,7440,7390,7320,7270,7200,7415,7295,64,2200,500,5130,10,1,12843222,940,9.66,0.68,12,0.02,758.00,10775.00,9460,20240502,-22.62,6020,20240806,21.59,7760,-5.67,20250218,6160,18.83,20250409,9040,-19.03,20240516,6020,21.59,20240806,1.45,Y,216050,500,64 억,,413664,N,N,1956,N,00,N
+20250513,110918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7330,-10,5,-0.14,15479020,2120,16.99,7350,7350,7250,9540,5140,7340,7301.42,3.22,0,-600,7440,7390,7320,7270,7200,7415,7295,64,2200,500,5130,10,1,12843222,941,9.67,0.68,12,0.02,758.00,10775.00,9460,20240502,-22.52,6020,20240806,21.76,7760,-5.54,20250218,6160,18.99,20250409,9040,-18.92,20240516,6020,21.76,20240806,1.45,Y,216050,500,64 억,,413664,N,N,1956,N,00,N
+20250513,100919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7300,-40,5,-0.54,8833710,1213,9.72,7350,7350,7250,9540,5140,7340,7282.53,3.22,0,-182,7440,7390,7320,7270,7200,7415,7295,64,2200,500,5130,10,1,12843222,938,9.63,0.68,12,0.01,758.00,10775.00,9460,20240502,-22.83,6020,20240806,21.26,7760,-5.93,20250218,6160,18.51,20250409,9040,-19.25,20240516,6020,21.26,20240806,1.45,Y,216050,500,64 억,,413664,N,N,1956,N,00,N
+20250513,090923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,0,3,0.00,1468450,200,1.60,7350,7350,7340,9540,5140,7340,7342.25,3.22,0,-136,7440,7390,7320,7270,7200,7415,7295,64,2200,500,5130,10,1,12843222,943,9.68,0.68,12,0.00,758.00,10775.00,9460,20240502,-22.41,6020,20240806,21.93,7760,-5.41,20250218,6160,19.16,20250409,9040,-18.81,20240516,6020,21.93,20240806,1.45,Y,216050,500,64 억,,413664,N,N,1956,N,00,N
 20250512,160900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,70,2,0.96,91016850,12475,62.84,7290,7370,7250,9450,5090,7270,7295.92,3.21,0,446,7416,7342,7266,7192,7116,7305,7155,64,2180,500,5080,10,1,12843222,943,9.68,0.68,12,0.10,758.00,10775.00,9460,20240502,-22.41,6020,20240806,21.93,7760,-5.41,20250218,6160,19.16,20250409,9040,-18.81,20240516,6020,21.93,20240806,1.45,Y,216050,500,64 억,,412363,N,N,1956,N,00,N
 20250512,150910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7300,30,2,0.41,86718080,11888,59.88,7290,7370,7250,9450,5090,7270,7294.59,3.21,0,576,7416,7342,7266,7192,7116,7305,7155,64,2180,500,5080,10,1,12843222,938,9.63,0.68,12,0.09,758.00,10775.00,9460,20240502,-22.83,6020,20240806,21.26,7760,-5.93,20250218,6160,18.51,20250409,9040,-19.25,20240516,6020,21.26,20240806,1.45,Y,216050,500,64 억,,412363,N,N,922,N,00,N
 20250512,140908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7310,40,2,0.55,58747250,8055,40.57,7290,7370,7250,9450,5090,7270,7293.27,3.21,0,-799,7416,7342,7266,7192,7116,7305,7155,64,2180,500,5080,10,1,12843222,939,9.64,0.68,12,0.06,758.00,10775.00,9460,20240502,-22.73,6020,20240806,21.43,7760,-5.80,20250218,6160,18.67,20250409,9040,-19.14,20240516,6020,21.43,20240806,1.45,Y,216050,500,64 억,,412363,N,N,922,N,00,N
diff --git a/216080/price/prices-20250501.csv b/216080/price/prices-20250501.csv
index 07d80803278e..90f10b09bb79 100644
--- a/216080/price/prices-20250501.csv
+++ b/216080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7370,-110,5,-1.47,786633195,105255,108.13,7490,7690,7270,9720,5240,7480,7473.60,1.00,0,-4961,7700,7590,7460,7350,7220,7525,7285,179,2240,500,5380,10,1,35844518,2642,-1474.00,3.65,12,0.29,-5.00,2020.00,10431,20241018,-29.35,5950,20250203,23.87,8520,-13.50,20250428,5950,23.87,20250203,20850,-64.65,20241018,5950,23.87,20250203,0.65,Y,216080,500,179 억,,359475,N,N,11902,N,00,N
+20250513,150915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7340,-140,5,-1.87,680932065,90837,93.32,7490,7690,7340,9720,5240,7480,7496.20,1.00,0,597,7700,7590,7460,7350,7220,7525,7285,179,2240,500,5380,10,1,35844518,2631,-1468.00,3.63,12,0.25,-5.00,2020.00,10431,20241018,-29.63,5950,20250203,23.36,8520,-13.85,20250428,5950,23.36,20250203,20850,-64.80,20241018,5950,23.36,20250203,0.65,Y,216080,500,179 억,,359475,N,N,13754,N,00,N
+20250513,140916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7480,0,3,0.00,521799270,69369,71.27,7490,7690,7460,9720,5240,7480,7522.08,1.00,0,6281,7700,7590,7460,7350,7220,7525,7285,179,2240,500,5380,10,1,35844518,2681,-1496.00,3.70,12,0.19,-5.00,2020.00,10431,20241018,-28.29,5950,20250203,25.71,8520,-12.21,20250428,5950,25.71,20250203,20850,-64.12,20241018,5950,25.71,20250203,0.65,Y,216080,500,179 억,,359475,N,N,13754,N,00,N
+20250513,130917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7480,0,3,0.00,445651010,59182,60.80,7490,7690,7460,9720,5240,7480,7530.18,1.00,0,9045,7700,7590,7460,7350,7220,7525,7285,179,2240,500,5380,10,1,35844518,2681,-1496.00,3.70,12,0.17,-5.00,2020.00,10431,20241018,-28.29,5950,20250203,25.71,8520,-12.21,20250428,5950,25.71,20250203,20850,-64.12,20241018,5950,25.71,20250203,0.65,Y,216080,500,179 억,,359475,N,N,13754,N,00,N
+20250513,120921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7500,20,2,0.27,383432640,50880,52.27,7490,7690,7480,9720,5240,7480,7536.02,1.00,0,12156,7700,7590,7460,7350,7220,7525,7285,179,2240,500,5380,10,1,35844518,2688,-1500.00,3.71,12,0.14,-5.00,2020.00,10431,20241018,-28.10,5950,20250203,26.05,8520,-11.97,20250428,5950,26.05,20250203,20850,-64.03,20241018,5950,26.05,20250203,0.65,Y,216080,500,179 억,,359475,N,N,13754,N,00,N
+20250513,110918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7560,80,2,1.07,321067200,42576,43.74,7490,7690,7480,9720,5240,7480,7541.04,1.00,0,10245,7700,7590,7460,7350,7220,7525,7285,179,2240,500,5380,10,1,35844518,2710,-1512.00,3.74,12,0.12,-5.00,2020.00,10431,20241018,-27.52,5950,20250203,27.06,8520,-11.27,20250428,5950,27.06,20250203,20850,-63.74,20241018,5950,27.06,20250203,0.65,Y,216080,500,179 억,,359475,N,N,13754,N,00,N
+20250513,100919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7530,50,2,0.67,281061080,37270,38.29,7490,7690,7480,9720,5240,7480,7541.21,1.00,0,8620,7700,7590,7460,7350,7220,7525,7285,179,2240,500,5380,10,1,35844518,2699,-1506.00,3.73,12,0.10,-5.00,2020.00,10431,20241018,-27.81,5950,20250203,26.55,8520,-11.62,20250428,5950,26.55,20250203,20850,-63.88,20241018,5950,26.55,20250203,0.65,Y,216080,500,179 억,,359475,N,N,13754,N,00,N
+20250513,090923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7550,70,2,0.94,67770210,8954,9.20,7490,7690,7490,9720,5240,7480,7568.71,1.00,0,-1039,7700,7590,7460,7350,7220,7525,7285,179,2240,500,5380,10,1,35844518,2706,-1510.00,3.74,12,0.02,-5.00,2020.00,10431,20241018,-27.62,5950,20250203,26.89,8520,-11.38,20250428,5950,26.89,20250203,20850,-63.79,20241018,5950,26.89,20250203,0.65,Y,216080,500,179 억,,359475,N,N,13754,N,00,N
 20250512,160900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7480,-50,5,-0.66,717713410,96911,139.54,7530,7570,7330,9780,5280,7530,7405.75,1.07,0,-19774,7756,7642,7586,7472,7416,7615,7445,179,2250,500,5420,10,1,35844518,2681,-1496.00,3.70,12,0.27,-5.00,2020.00,10431,20241018,-28.29,5950,20250203,25.71,8520,-12.21,20250428,5950,25.71,20250203,20850,-64.12,20241018,5950,25.71,20250203,0.66,Y,216080,500,179 억,,385123,N,N,13754,N,00,N
 20250512,150910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7470,-60,5,-0.80,686595790,92744,133.54,7530,7570,7330,9780,5280,7530,7403.13,1.07,0,-19592,7756,7642,7586,7472,7416,7615,7445,179,2250,500,5420,10,1,35844518,2678,-1494.00,3.70,12,0.26,-5.00,2020.00,10431,20241018,-28.39,5950,20250203,25.55,8520,-12.32,20250428,5950,25.55,20250203,20850,-64.17,20241018,5950,25.55,20250203,0.66,Y,216080,500,179 억,,385123,N,N,6416,N,00,N
 20250512,140908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7440,-90,5,-1.20,613656270,82957,119.45,7530,7570,7330,9780,5280,7530,7397.28,1.07,0,-16870,7756,7642,7586,7472,7416,7615,7445,179,2250,500,5420,10,1,35844518,2667,-1488.00,3.68,12,0.23,-5.00,2020.00,10431,20241018,-28.67,5950,20250203,25.04,8520,-12.68,20250428,5950,25.04,20250203,20850,-64.32,20241018,5950,25.04,20250203,0.66,Y,216080,500,179 억,,385123,N,N,6416,N,00,N
diff --git a/216400/price/prices-20250501.csv b/216400/price/prices-20250501.csv
index 00cfdf49016b..c33af998dc26 100644
--- a/216400/price/prices-20250501.csv
+++ b/216400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160904,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-200,5,-3.70,3660940,704,70400.00,5400,5400,5010,6210,4590,5400,5200.20,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,39,810,500,3450,10,1,7711315,401,-6.03,3.31,12,0.01,-863.00,1573.00,9440,20240514,-44.92,4750,20250317,9.47,6600,-21.21,20250319,4750,9.47,20250317,9440,-44.92,20240514,4750,9.47,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
+20250513,150915,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-200,5,-3.70,3660940,704,70400.00,5400,5400,5010,6210,4590,5400,5200.20,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,39,810,500,3450,10,1,7711315,401,-6.03,3.31,12,0.01,-863.00,1573.00,9440,20240514,-44.92,4750,20250317,9.47,6600,-21.21,20250319,4750,9.47,20250317,9440,-44.92,20240514,4750,9.47,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
+20250513,140916,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-200,5,-3.70,3660940,704,70400.00,5400,5400,5010,6210,4590,5400,5200.20,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,39,810,500,3450,10,1,7711315,401,-6.03,3.31,12,0.01,-863.00,1573.00,9440,20240514,-44.92,4750,20250317,9.47,6600,-21.21,20250319,4750,9.47,20250317,9440,-44.92,20240514,4750,9.47,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
+20250513,130918,57,100.00,KONEX,,,N,N,N,N, ,N,5190,-210,5,-3.89,2803800,539,53900.00,5400,5400,5010,6210,4590,5400,5201.86,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,39,810,500,3450,10,1,7711315,400,-6.01,3.30,12,0.01,-863.00,1573.00,9440,20240514,-45.02,4750,20250317,9.26,6600,-21.36,20250319,4750,9.26,20250317,9440,-45.02,20240514,4750,9.26,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
+20250513,120921,57,100.00,KONEX,,,N,N,N,N, ,N,5370,-30,5,-0.56,1163760,223,22300.00,5400,5400,5010,6210,4590,5400,5218.65,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,39,810,500,3450,10,1,7711315,414,-6.22,3.41,12,0.00,-863.00,1573.00,9440,20240514,-43.11,4750,20250317,13.05,6600,-18.64,20250319,4750,13.05,20250317,9440,-43.11,20240514,4750,13.05,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
+20250513,110919,57,100.00,KONEX,,,N,N,N,N, ,N,5370,-30,5,-0.56,1163760,223,22300.00,5400,5400,5010,6210,4590,5400,5218.65,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,39,810,500,3450,10,1,7711315,414,-6.22,3.41,12,0.00,-863.00,1573.00,9440,20240514,-43.11,4750,20250317,13.05,6600,-18.64,20250319,4750,13.05,20250317,9440,-43.11,20240514,4750,13.05,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
+20250513,100920,57,100.00,KONEX,,,N,N,N,N, ,N,5390,-10,5,-0.19,1106150,212,21200.00,5400,5400,5200,6210,4590,5400,5217.69,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,39,810,500,3450,10,1,7711315,416,-6.25,3.43,12,0.00,-863.00,1573.00,9440,20240514,-42.90,4750,20250317,13.47,6600,-18.33,20250319,4750,13.47,20250317,9440,-42.90,20240514,4750,13.47,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
+20250513,090924,57,100.00,KONEX,,,N,N,N,N, ,N,5400,0,3,0.00,5400,1,100.00,5400,5400,5400,6210,4590,5400,5400.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,39,810,500,3450,10,1,7711315,416,-6.26,3.43,12,0.00,-863.00,1573.00,9440,20240514,-42.80,4750,20250317,13.68,6600,-18.18,20250319,4750,13.68,20250317,9440,-42.80,20240514,4750,13.68,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
 20250512,160900,57,100.00,KONEX,,,N,N,N,N, ,N,5400,200,2,3.85,5400,1,50.00,5400,5400,5400,5980,4420,5200,5400.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,39,780,500,3320,10,1,7711315,416,-6.26,3.43,12,0.00,-863.00,1573.00,9440,20240514,-42.80,4750,20250317,13.68,6600,-18.18,20250319,4750,13.68,20250317,9440,-42.80,20240514,4750,13.68,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
 20250512,150910,57,100.00,KONEX,,,N,N,N,N, ,N,5400,200,2,3.85,5400,1,50.00,5400,5400,5400,5980,4420,5200,5400.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,39,780,500,3320,10,1,7711315,416,-6.26,3.43,12,0.00,-863.00,1573.00,9440,20240514,-42.80,4750,20250317,13.68,6600,-18.18,20250319,4750,13.68,20250317,9440,-42.80,20240514,4750,13.68,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
 20250512,140908,57,100.00,KONEX,,,N,N,N,N, ,N,5400,200,2,3.85,5400,1,50.00,5400,5400,5400,5980,4420,5200,5400.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,39,780,500,3320,10,1,7711315,416,-6.26,3.43,12,0.00,-863.00,1573.00,9440,20240514,-42.80,4750,20250317,13.68,6600,-18.18,20250319,4750,13.68,20250317,9440,-42.80,20240514,4750,13.68,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
diff --git a/217190/price/prices-20250501.csv b/217190/price/prices-20250501.csv
index 60b0263997e9..31591d8c7091 100644
--- a/217190/price/prices-20250501.csv
+++ b/217190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7500,20,2,0.27,308767770,41227,97.28,7560,7650,7390,9720,5240,7480,7489.30,2.97,0,4830,7673,7576,7393,7296,7113,7625,7345,44,2240,500,5080,10,1,8769174,658,10.81,1.32,12,0.47,694.00,5701.00,13470,20240516,-44.32,5930,20241209,26.48,12240,-38.73,20250220,6390,17.37,20250409,13470,-44.32,20240516,5930,26.48,20241209,2.27,Y,217190,500,43 억,,260321,N,N,4754,N,00,N
+20250513,150916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7470,-10,5,-0.13,295704820,39484,93.17,7560,7650,7390,9720,5240,7480,7489.23,2.97,0,5217,7673,7576,7393,7296,7113,7625,7345,44,2240,500,5080,10,1,8769174,655,10.76,1.31,12,0.45,694.00,5701.00,13470,20240516,-44.54,5930,20241209,25.97,12240,-38.97,20250220,6390,16.90,20250409,13470,-44.54,20240516,5930,25.97,20241209,2.27,Y,217190,500,43 억,,260321,N,N,5373,N,00,N
+20250513,140916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7430,-50,5,-0.67,271666125,36255,85.55,7560,7650,7400,9720,5240,7480,7493.20,2.97,0,6597,7673,7576,7393,7296,7113,7625,7345,44,2240,500,5080,10,1,8769174,652,10.71,1.30,12,0.41,694.00,5701.00,13470,20240516,-44.84,5930,20241209,25.30,12240,-39.30,20250220,6390,16.28,20250409,13470,-44.84,20240516,5930,25.30,20241209,2.27,Y,217190,500,43 억,,260321,N,N,5373,N,00,N
+20250513,130918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7420,-60,5,-0.80,235553225,31386,74.06,7560,7650,7410,9720,5240,7480,7505.04,2.97,0,5910,7673,7576,7393,7296,7113,7625,7345,44,2240,500,5080,10,1,8769174,651,10.69,1.30,12,0.36,694.00,5701.00,13470,20240516,-44.91,5930,20241209,25.13,12240,-39.38,20250220,6390,16.12,20250409,13470,-44.91,20240516,5930,25.13,20241209,2.27,Y,217190,500,43 억,,260321,N,N,5373,N,00,N
+20250513,120921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7480,0,3,0.00,161930315,21498,50.73,7560,7650,7450,9720,5240,7480,7532.34,2.97,0,6576,7673,7576,7393,7296,7113,7625,7345,44,2240,500,5080,10,1,8769174,656,10.78,1.31,12,0.25,694.00,5701.00,13470,20240516,-44.47,5930,20241209,26.14,12240,-38.89,20250220,6390,17.06,20250409,13470,-44.47,20240516,5930,26.14,20241209,2.27,Y,217190,500,43 억,,260321,N,N,5373,N,00,N
+20250513,110919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7510,30,2,0.40,139304715,18478,43.60,7560,7650,7450,9720,5240,7480,7538.95,2.97,0,5862,7673,7576,7393,7296,7113,7625,7345,44,2240,500,5080,10,1,8769174,659,10.82,1.32,12,0.21,694.00,5701.00,13470,20240516,-44.25,5930,20241209,26.64,12240,-38.64,20250220,6390,17.53,20250409,13470,-44.25,20240516,5930,26.64,20241209,2.27,Y,217190,500,43 억,,260321,N,N,5373,N,00,N
+20250513,100920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7470,-10,5,-0.13,104312245,13807,32.58,7560,7650,7450,9720,5240,7480,7555.03,2.97,0,2880,7673,7576,7393,7296,7113,7625,7345,44,2240,500,5080,10,1,8769174,655,10.76,1.31,12,0.16,694.00,5701.00,13470,20240516,-44.54,5930,20241209,25.97,12240,-38.97,20250220,6390,16.90,20250409,13470,-44.54,20240516,5930,25.97,20241209,2.27,Y,217190,500,43 억,,260321,N,N,5373,N,00,N
+20250513,090924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7550,70,2,0.94,63612095,8376,19.76,7560,7650,7540,9720,5240,7480,7594.57,2.97,0,4868,7673,7576,7393,7296,7113,7625,7345,44,2240,500,5080,10,1,8769174,662,10.88,1.32,12,0.10,694.00,5701.00,13470,20240516,-43.95,5930,20241209,27.32,12240,-38.32,20250220,6390,18.15,20250409,13470,-43.95,20240516,5930,27.32,20241209,2.27,Y,217190,500,43 억,,260321,N,N,5373,N,00,N
 20250512,160901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7480,180,2,2.47,312936395,42278,223.56,7320,7490,7210,9490,5110,7300,7401.87,2.82,0,13754,7460,7380,7290,7210,7120,7335,7165,44,2190,500,4960,10,1,8769174,656,10.78,1.31,12,0.48,694.00,5701.00,13470,20240516,-44.47,5930,20241209,26.14,12240,-38.89,20250220,6390,17.06,20250409,13470,-44.47,20240516,5930,26.14,20241209,2.31,Y,217190,500,43 억,,247244,N,N,5373,N,00,N
 20250512,150910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7490,190,2,2.60,294113805,39759,210.24,7320,7490,7210,9490,5110,7300,7397.41,2.82,0,13109,7460,7380,7290,7210,7120,7335,7165,44,2190,500,4960,10,1,8769174,657,10.79,1.31,12,0.45,694.00,5701.00,13470,20240516,-44.39,5930,20241209,26.31,12240,-38.81,20250220,6390,17.21,20250409,13470,-44.39,20240516,5930,26.31,20241209,2.31,Y,217190,500,43 억,,247244,N,N,2374,N,00,N
 20250512,140909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7470,170,2,2.33,266485890,36064,190.70,7320,7490,7210,9490,5110,7300,7389.25,2.82,0,9960,7460,7380,7290,7210,7120,7335,7165,44,2190,500,4960,10,1,8769174,655,10.76,1.31,12,0.41,694.00,5701.00,13470,20240516,-44.54,5930,20241209,25.97,12240,-38.97,20250220,6390,16.90,20250409,13470,-44.54,20240516,5930,25.97,20241209,2.31,Y,217190,500,43 억,,247244,N,N,2374,N,00,N
diff --git a/217270/price/prices-20250501.csv b/217270/price/prices-20250501.csv
index c289acda5616..58238dcea177 100644
--- a/217270/price/prices-20250501.csv
+++ b/217270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160904,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6640,-120,5,-1.78,1101232040,163356,112.82,6770,6880,6570,8780,4740,6760,6741.31,1.65,0,-3156,6940,6850,6780,6690,6620,6815,6655,234,2020,500,5000,10,1,46701643,3101,158.10,0.79,12,0.35,42.00,8429.00,8970,20250422,-25.98,4700,20240805,41.28,8970,-25.98,20250422,5320,24.81,20250102,8970,-25.98,20250422,4700,41.28,20240805,1.29,Y,217270,500,233 억,,768646,N,N,20179,N,00,N
+20250513,150916,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6620,-140,5,-2.07,1019758780,151054,104.32,6770,6880,6570,8780,4740,6760,6750.96,1.65,0,2847,6940,6850,6780,6690,6620,6815,6655,234,2020,500,5000,10,1,46701643,3092,157.62,0.79,12,0.32,42.00,8429.00,8970,20250422,-26.20,4700,20240805,40.85,8970,-26.20,20250422,5320,24.44,20250102,8970,-26.20,20250422,4700,40.85,20240805,1.29,Y,217270,500,233 억,,768646,N,N,24210,N,00,N
+20250513,140917,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6690,-70,5,-1.04,726782790,106840,73.79,6770,6880,6660,8780,4740,6760,6802.53,1.65,0,-15555,6940,6850,6780,6690,6620,6815,6655,234,2020,500,5000,10,1,46701643,3124,159.29,0.79,12,0.23,42.00,8429.00,8970,20250422,-25.42,4700,20240805,42.34,8970,-25.42,20250422,5320,25.75,20250102,8970,-25.42,20250422,4700,42.34,20240805,1.29,Y,217270,500,233 억,,768646,N,N,24210,N,00,N
+20250513,130918,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6790,30,2,0.44,578569680,84809,58.57,6770,6880,6750,8780,4740,6760,6822.03,1.65,0,-9858,6940,6850,6780,6690,6620,6815,6655,234,2020,500,5000,10,1,46701643,3171,161.67,0.81,12,0.18,42.00,8429.00,8970,20250422,-24.30,4700,20240805,44.47,8970,-24.30,20250422,5320,27.63,20250102,8970,-24.30,20250422,4700,44.47,20240805,1.29,Y,217270,500,233 억,,768646,N,N,24210,N,00,N
+20250513,120921,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6830,70,2,1.04,491942470,72094,49.79,6770,6880,6750,8780,4740,6760,6823.63,1.65,0,-6492,6940,6850,6780,6690,6620,6815,6655,234,2020,500,5000,10,1,46701643,3190,162.62,0.81,12,0.15,42.00,8429.00,8970,20250422,-23.86,4700,20240805,45.32,8970,-23.86,20250422,5320,28.38,20250102,8970,-23.86,20250422,4700,45.32,20240805,1.29,Y,217270,500,233 억,,768646,N,N,24210,N,00,N
+20250513,110919,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6850,90,2,1.33,400975530,58800,40.61,6770,6880,6750,8780,4740,6760,6819.31,1.65,0,-4822,6940,6850,6780,6690,6620,6815,6655,234,2020,500,5000,10,1,46701643,3199,163.10,0.81,12,0.13,42.00,8429.00,8970,20250422,-23.63,4700,20240805,45.74,8970,-23.63,20250422,5320,28.76,20250102,8970,-23.63,20250422,4700,45.74,20240805,1.29,Y,217270,500,233 억,,768646,N,N,24210,N,00,N
+20250513,100920,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6870,110,2,1.63,224409900,33004,22.79,6770,6870,6750,8780,4740,6760,6799.48,1.65,0,-4275,6940,6850,6780,6690,6620,6815,6655,234,2020,500,5000,10,1,46701643,3208,163.57,0.82,12,0.07,42.00,8429.00,8970,20250422,-23.41,4700,20240805,46.17,8970,-23.41,20250422,5320,29.14,20250102,8970,-23.41,20250422,4700,46.17,20240805,1.29,Y,217270,500,233 억,,768646,N,N,24210,N,00,N
+20250513,090924,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6800,40,2,0.59,29861060,4403,3.04,6770,6810,6750,8780,4740,6760,6781.98,1.65,0,-2190,6940,6850,6780,6690,6620,6815,6655,234,2020,500,5000,10,1,46701643,3176,161.90,0.81,12,0.01,42.00,8429.00,8970,20250422,-24.19,4700,20240805,44.68,8970,-24.19,20250422,5320,27.82,20250102,8970,-24.19,20250422,4700,44.68,20240805,1.29,Y,217270,500,233 억,,768646,N,N,24210,N,00,N
 20250512,160901,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6760,-70,5,-1.02,973556815,143413,84.28,6850,6870,6710,8870,4790,6830,6788.49,1.68,0,-13026,7083,6956,6873,6746,6663,6915,6705,234,2040,500,5050,10,1,46701643,3157,160.95,0.80,12,0.31,42.00,8429.00,8970,20250422,-24.64,4700,20240805,43.83,8970,-24.64,20250422,5320,27.07,20250102,8970,-24.64,20250422,4700,43.83,20240805,1.30,Y,217270,500,233 억,,783822,N,N,24210,N,00,N
 20250512,150911,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6750,-80,5,-1.17,948712775,139735,82.12,6850,6870,6710,8870,4790,6830,6789.37,1.68,0,-11636,7083,6956,6873,6746,6663,6915,6705,234,2040,500,5050,10,1,46701643,3152,160.71,0.80,12,0.30,42.00,8429.00,8970,20250422,-24.75,4700,20240805,43.62,8970,-24.75,20250422,5320,26.88,20250102,8970,-24.75,20250422,4700,43.62,20240805,1.30,Y,217270,500,233 억,,783822,N,N,23162,N,00,N
 20250512,140909,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6720,-110,5,-1.61,820926985,120766,70.97,6850,6870,6720,8870,4790,6830,6797.67,1.68,0,-11444,7083,6956,6873,6746,6663,6915,6705,234,2040,500,5050,10,1,46701643,3138,160.00,0.80,12,0.26,42.00,8429.00,8970,20250422,-25.08,4700,20240805,42.98,8970,-25.08,20250422,5320,26.32,20250102,8970,-25.08,20250422,4700,42.98,20240805,1.30,Y,217270,500,233 억,,783822,N,N,23162,N,00,N
diff --git a/217320/price/prices-20250501.csv b/217320/price/prices-20250501.csv
index 026e79766af8..10b8f0ef350a 100644
--- a/217320/price/prices-20250501.csv
+++ b/217320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160904,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
+20250513,150916,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
+20250513,140917,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
+20250513,130918,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
+20250513,120922,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
+20250513,110920,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
+20250513,100920,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
+20250513,090924,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
 20250512,160901,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
 20250512,150911,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
 20250512,140909,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
diff --git a/217330/price/prices-20250501.csv b/217330/price/prices-20250501.csv
index 24860e5e836f..a76bcd1a8ae8 100644
--- a/217330/price/prices-20250501.csv
+++ b/217330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3340,-5,5,-0.15,69296593,20922,25.70,3345,3370,3265,4345,2345,3345,3312.08,2.21,0,-1975,3615,3480,3340,3205,3065,3410,3135,116,1000,500,2200,5,1,23129547,773,-4.42,1.49,12,0.09,-755.00,2240.00,12850,20240429,-74.01,2920,20250409,14.38,5150,-35.15,20250228,2920,14.38,20250409,11950,-72.05,20240516,2920,14.38,20250409,0.00,Y,217330,500,115 억,,510198,N,N,674,N,00,N
+20250513,150916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3330,-15,5,-0.45,67374783,20345,25.00,3345,3370,3265,4345,2345,3345,3311.61,2.21,0,-1851,3615,3480,3340,3205,3065,3410,3135,116,1000,500,2200,5,1,23129547,770,-4.41,1.49,12,0.09,-755.00,2240.00,12850,20240429,-74.09,2920,20250409,14.04,5150,-35.34,20250228,2920,14.04,20250409,11950,-72.13,20240516,2920,14.04,20250409,0.00,Y,217330,500,115 억,,510198,N,N,2010,N,00,N
+20250513,140917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3330,-15,5,-0.45,66184133,19987,24.56,3345,3370,3265,4345,2345,3345,3311.36,2.21,0,-1663,3615,3480,3340,3205,3065,3410,3135,116,1000,500,2200,5,1,23129547,770,-4.41,1.49,12,0.09,-755.00,2240.00,12850,20240429,-74.09,2920,20250409,14.04,5150,-35.34,20250228,2920,14.04,20250409,11950,-72.13,20240516,2920,14.04,20250409,0.00,Y,217330,500,115 억,,510198,N,N,2010,N,00,N
+20250513,130919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3310,-35,5,-1.05,58353588,17630,21.66,3345,3370,3265,4345,2345,3345,3309.90,2.21,0,-157,3615,3480,3340,3205,3065,3410,3135,116,1000,500,2200,5,1,23129547,766,-4.38,1.48,12,0.08,-755.00,2240.00,12850,20240429,-74.24,2920,20250409,13.36,5150,-35.73,20250228,2920,13.36,20250409,11950,-72.30,20240516,2920,13.36,20250409,0.00,Y,217330,500,115 억,,510198,N,N,2010,N,00,N
+20250513,120922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3325,-20,5,-0.60,53175398,16071,19.74,3345,3370,3265,4345,2345,3345,3308.78,2.21,0,579,3615,3480,3340,3205,3065,3410,3135,116,1000,500,2200,5,1,23129547,769,-4.40,1.48,12,0.07,-755.00,2240.00,12850,20240429,-74.12,2920,20250409,13.87,5150,-35.44,20250228,2920,13.87,20250409,11950,-72.18,20240516,2920,13.87,20250409,0.00,Y,217330,500,115 억,,510198,N,N,2010,N,00,N
+20250513,110920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3360,15,2,0.45,39047278,11838,14.54,3345,3365,3265,4345,2345,3345,3298.47,2.21,0,829,3615,3480,3340,3205,3065,3410,3135,116,1000,500,2200,5,1,23129547,777,-4.45,1.50,12,0.05,-755.00,2240.00,12850,20240429,-73.85,2920,20250409,15.07,5150,-34.76,20250228,2920,15.07,20250409,11950,-71.88,20240516,2920,15.07,20250409,0.00,Y,217330,500,115 억,,510198,N,N,2010,N,00,N
+20250513,100921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3320,-25,5,-0.75,33492895,10172,12.50,3345,3360,3265,4345,2345,3345,3292.66,2.21,0,795,3615,3480,3340,3205,3065,3410,3135,116,1000,500,2200,5,1,23129547,768,-4.40,1.48,12,0.04,-755.00,2240.00,12850,20240429,-74.16,2920,20250409,13.70,5150,-35.53,20250228,2920,13.70,20250409,11950,-72.22,20240516,2920,13.70,20250409,0.00,Y,217330,500,115 억,,510198,N,N,2010,N,00,N
+20250513,090925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3325,-20,5,-0.60,4711040,1417,1.74,3345,3360,3310,4345,2345,3345,3324.66,2.21,0,218,3615,3480,3340,3205,3065,3410,3135,116,1000,500,2200,5,1,23129547,769,-4.40,1.48,12,0.01,-755.00,2240.00,12850,20240429,-74.12,2920,20250409,13.87,5150,-35.44,20250228,2920,13.87,20250409,11950,-72.18,20240516,2920,13.87,20250409,0.00,Y,217330,500,115 억,,510198,N,N,2010,N,00,N
 20250512,160901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3345,-145,5,-4.15,268455425,81279,144.07,3425,3475,3200,4535,2445,3490,3302.89,2.25,0,-8796,3613,3551,3438,3376,3263,3495,3320,116,1045,500,2300,5,1,23129547,774,-4.43,1.49,12,0.35,-755.00,2240.00,13200,20240426,-74.66,2920,20250409,14.55,5150,-35.05,20250228,2920,14.55,20250409,11950,-72.01,20240516,2920,14.55,20250409,0.00,Y,217330,500,115 억,,519346,N,N,2010,N,00,N
 20250512,150911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3320,-170,5,-4.87,253153630,76706,135.96,3425,3475,3200,4535,2445,3490,3300.31,2.25,0,-6323,3613,3551,3438,3376,3263,3495,3320,116,1045,500,2300,5,1,23129547,768,-4.40,1.48,12,0.33,-755.00,2240.00,13200,20240426,-74.85,2920,20250409,13.70,5150,-35.53,20250228,2920,13.70,20250409,11950,-72.22,20240516,2920,13.70,20250409,0.00,Y,217330,500,115 억,,519346,N,N,1469,N,00,N
 20250512,140909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3275,-215,5,-6.16,239636255,72588,128.66,3425,3475,3200,4535,2445,3490,3301.32,2.25,0,-6184,3613,3551,3438,3376,3263,3495,3320,116,1045,500,2300,5,1,23129547,757,-4.34,1.46,12,0.31,-755.00,2240.00,13200,20240426,-75.19,2920,20250409,12.16,5150,-36.41,20250228,2920,12.16,20250409,11950,-72.59,20240516,2920,12.16,20250409,0.00,Y,217330,500,115 억,,519346,N,N,1469,N,00,N
diff --git a/217480/price/prices-20250501.csv b/217480/price/prices-20250501.csv
index 47e1bc1fdd9d..9e1af59b8af9 100644
--- a/217480/price/prices-20250501.csv
+++ b/217480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160905,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240429,0.00,499,20240429,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240513,499,0.00,20240513,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N
+20250513,150917,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240429,0.00,499,20240429,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240513,499,0.00,20240513,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N
+20250513,140917,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240429,0.00,499,20240429,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240513,499,0.00,20240513,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N
+20250513,130919,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240429,0.00,499,20240429,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240513,499,0.00,20240513,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N
+20250513,120922,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240429,0.00,499,20240429,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240513,499,0.00,20240513,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N
+20250513,110920,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240429,0.00,499,20240429,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240513,499,0.00,20240513,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N
+20250513,100921,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240429,0.00,499,20240429,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240513,499,0.00,20240513,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N
+20250513,090925,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240429,0.00,499,20240429,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240513,499,0.00,20240513,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N
 20250512,160902,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240426,0.00,499,20240426,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240513,499,0.00,20240513,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N
 20250512,150911,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240426,0.00,499,20240426,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240513,499,0.00,20240513,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N
 20250512,140910,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240426,0.00,499,20240426,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240513,499,0.00,20240513,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N
diff --git a/217500/price/prices-20250501.csv b/217500/price/prices-20250501.csv
index 6045d0874117..dfa6ec4e0af7 100644
--- a/217500/price/prices-20250501.csv
+++ b/217500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1751,39,2,2.28,131400019,75827,125.41,1719,1751,1712,2225,1199,1712,1732.89,1.18,0,-631,1742,1727,1705,1690,1668,1734,1697,32,513,100,1120,1,1,31812000,557,12.24,0.94,12,0.24,143.00,1854.00,3195,20240516,-45.20,1282,20241210,36.58,1992,-12.10,20250210,1430,22.45,20250409,3195,-45.20,20240516,1282,36.58,20241210,1.75,Y,217500,100,31 억,,376935,N,N,3504,N,00,N
+20250513,150917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1749,37,2,2.16,120486891,69594,115.10,1719,1751,1712,2225,1199,1712,1731.28,1.18,0,-678,1742,1727,1705,1690,1668,1734,1697,32,513,100,1120,1,1,31812000,556,12.23,0.94,12,0.22,143.00,1854.00,3195,20240516,-45.26,1282,20241210,36.43,1992,-12.20,20250210,1430,22.31,20250409,3195,-45.26,20240516,1282,36.43,20241210,1.75,Y,217500,100,31 억,,376935,N,N,3043,N,00,N
+20250513,140918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1749,37,2,2.16,110056393,63629,105.23,1719,1751,1712,2225,1199,1712,1729.66,1.18,0,-2642,1742,1727,1705,1690,1668,1734,1697,32,513,100,1120,1,1,31812000,556,12.23,0.94,12,0.20,143.00,1854.00,3195,20240516,-45.26,1282,20241210,36.43,1992,-12.20,20250210,1430,22.31,20250409,3195,-45.26,20240516,1282,36.43,20241210,1.75,Y,217500,100,31 억,,376935,N,N,3043,N,00,N
+20250513,130919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1748,36,2,2.10,92233657,53429,88.36,1719,1751,1712,2225,1199,1712,1726.28,1.18,0,-3251,1742,1727,1705,1690,1668,1734,1697,32,513,100,1120,1,1,31812000,556,12.22,0.94,12,0.17,143.00,1854.00,3195,20240516,-45.29,1282,20241210,36.35,1992,-12.25,20250210,1430,22.24,20250409,3195,-45.29,20240516,1282,36.35,20241210,1.75,Y,217500,100,31 억,,376935,N,N,3043,N,00,N
+20250513,120922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1729,17,2,0.99,66099859,38430,63.56,1719,1730,1712,2225,1199,1712,1720.01,1.18,0,-1607,1742,1727,1705,1690,1668,1734,1697,32,513,100,1120,1,1,31812000,550,12.09,0.93,12,0.12,143.00,1854.00,3195,20240516,-45.88,1282,20241210,34.87,1992,-13.20,20250210,1430,20.91,20250409,3195,-45.88,20240516,1282,34.87,20241210,1.75,Y,217500,100,31 억,,376935,N,N,3043,N,00,N
+20250513,110920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1725,13,2,0.76,49094326,28575,47.26,1719,1725,1712,2225,1199,1712,1718.09,1.18,0,-2486,1742,1727,1705,1690,1668,1734,1697,32,513,100,1120,1,1,31812000,549,12.06,0.93,12,0.09,143.00,1854.00,3195,20240516,-46.01,1282,20241210,34.56,1992,-13.40,20250210,1430,20.63,20250409,3195,-46.01,20240516,1282,34.56,20241210,1.75,Y,217500,100,31 억,,376935,N,N,3043,N,00,N
+20250513,100921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1723,11,2,0.64,43658750,25419,42.04,1719,1725,1712,2225,1199,1712,1717.56,1.18,0,-2614,1742,1727,1705,1690,1668,1734,1697,32,513,100,1120,1,1,31812000,548,12.05,0.93,12,0.08,143.00,1854.00,3195,20240516,-46.07,1282,20241210,34.40,1992,-13.50,20250210,1430,20.49,20250409,3195,-46.07,20240516,1282,34.40,20241210,1.75,Y,217500,100,31 억,,376935,N,N,3043,N,00,N
+20250513,090925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1719,7,2,0.41,774760,450,0.74,1719,1725,1719,2225,1199,1712,1721.69,1.18,0,-281,1742,1727,1705,1690,1668,1734,1697,32,513,100,1120,1,1,31812000,547,12.02,0.93,12,0.00,143.00,1854.00,3195,20240516,-46.20,1282,20241210,34.09,1992,-13.70,20250210,1430,20.21,20250409,3195,-46.20,20240516,1282,34.09,20241210,1.75,Y,217500,100,31 억,,376935,N,N,3043,N,00,N
 20250512,160902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1712,13,2,0.77,103138329,60269,222.47,1683,1720,1683,2205,1190,1699,1711.30,1.17,0,4995,1731,1715,1699,1683,1667,1707,1675,32,506,100,1120,1,1,31812000,545,11.97,0.92,12,0.19,143.00,1854.00,3195,20240516,-46.42,1282,20241210,33.54,1992,-14.06,20250210,1430,19.72,20250409,3195,-46.42,20240516,1282,33.54,20241210,1.74,Y,217500,100,31 억,,373415,N,N,3043,N,00,N
 20250512,150912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1714,15,2,0.88,97629818,57052,210.59,1683,1720,1683,2205,1190,1699,1711.24,1.17,0,4696,1731,1715,1699,1683,1667,1707,1675,32,506,100,1120,1,1,31812000,545,11.99,0.92,12,0.18,143.00,1854.00,3195,20240516,-46.35,1282,20241210,33.70,1992,-13.96,20250210,1430,19.86,20250409,3195,-46.35,20240516,1282,33.70,20241210,1.74,Y,217500,100,31 억,,373415,N,N,406,N,00,N
 20250512,140910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1712,13,2,0.77,62767587,36674,135.37,1683,1720,1683,2205,1190,1699,1711.50,1.17,0,3858,1731,1715,1699,1683,1667,1707,1675,32,506,100,1120,1,1,31812000,545,11.97,0.92,12,0.12,143.00,1854.00,3195,20240516,-46.42,1282,20241210,33.54,1992,-14.06,20250210,1430,19.72,20250409,3195,-46.42,20240516,1282,33.54,20241210,1.74,Y,217500,100,31 억,,373415,N,N,406,N,00,N
diff --git a/217620/price/prices-20250501.csv b/217620/price/prices-20250501.csv
index c5ff64384056..d4960b40648b 100644
--- a/217620/price/prices-20250501.csv
+++ b/217620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160906,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240429,0.00,3810,20240429,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240513,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
+20250513,150917,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240429,0.00,3810,20240429,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240513,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
+20250513,140918,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240429,0.00,3810,20240429,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240513,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
+20250513,130919,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240429,0.00,3810,20240429,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240513,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
+20250513,120923,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240429,0.00,3810,20240429,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240513,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
+20250513,110921,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240429,0.00,3810,20240429,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240513,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
+20250513,100921,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240429,0.00,3810,20240429,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240513,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
+20250513,090926,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240429,0.00,3810,20240429,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240513,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
 20250512,160902,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240426,0.00,3810,20240426,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240513,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
 20250512,150912,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240426,0.00,3810,20240426,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240513,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
 20250512,140910,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240426,0.00,3810,20240426,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240513,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
diff --git a/217730/price/prices-20250501.csv b/217730/price/prices-20250501.csv
index 0ee30ef041cd..e67e6e1115fe 100644
--- a/217730/price/prices-20250501.csv
+++ b/217730/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2190,35,2,1.62,420407289,193819,53.13,2175,2195,2150,2800,1510,2155,2168.95,2.54,0,-16063,2291,2222,2186,2117,2081,2205,2100,280,645,500,1460,5,1,56054149,1228,-15.31,2.84,12,0.35,-143.00,770.00,3920,20240610,-44.13,1388,20240909,57.78,2530,-13.44,20250424,1937,13.06,20250203,3920,-44.13,20240610,1388,57.78,20240909,1.02,Y,217730,500,280 억,,1421978,N,N,46102,N,00,N
+20250513,150917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2190,35,2,1.62,408663079,188441,51.65,2175,2195,2150,2800,1510,2155,2168.65,2.54,0,-15099,2291,2222,2186,2117,2081,2205,2100,280,645,500,1460,5,1,56054149,1228,-15.31,2.84,12,0.34,-143.00,770.00,3920,20240610,-44.13,1388,20240909,57.78,2530,-13.44,20250424,1937,13.06,20250203,3920,-44.13,20240610,1388,57.78,20240909,1.02,Y,217730,500,280 억,,1421978,N,N,27831,N,00,N
+20250513,140918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2175,20,2,0.93,379842344,175216,48.03,2175,2190,2150,2800,1510,2155,2167.85,2.54,0,-19124,2291,2222,2186,2117,2081,2205,2100,280,645,500,1460,5,1,56054149,1219,-15.21,2.82,12,0.31,-143.00,770.00,3920,20240610,-44.52,1388,20240909,56.70,2530,-14.03,20250424,1937,12.29,20250203,3920,-44.52,20240610,1388,56.70,20240909,1.02,Y,217730,500,280 억,,1421978,N,N,27831,N,00,N
+20250513,130920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2175,20,2,0.93,353197653,162933,44.66,2175,2190,2150,2800,1510,2155,2167.75,2.54,0,-19697,2291,2222,2186,2117,2081,2205,2100,280,645,500,1460,5,1,56054149,1219,-15.21,2.82,12,0.29,-143.00,770.00,3920,20240610,-44.52,1388,20240909,56.70,2530,-14.03,20250424,1937,12.29,20250203,3920,-44.52,20240610,1388,56.70,20240909,1.02,Y,217730,500,280 억,,1421978,N,N,27831,N,00,N
+20250513,120923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2175,20,2,0.93,324695089,149827,41.07,2175,2190,2150,2800,1510,2155,2167.13,2.54,0,-16390,2291,2222,2186,2117,2081,2205,2100,280,645,500,1460,5,1,56054149,1219,-15.21,2.82,12,0.27,-143.00,770.00,3920,20240610,-44.52,1388,20240909,56.70,2530,-14.03,20250424,1937,12.29,20250203,3920,-44.52,20240610,1388,56.70,20240909,1.02,Y,217730,500,280 억,,1421978,N,N,27831,N,00,N
+20250513,110921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2165,10,2,0.46,235598479,108934,29.86,2175,2180,2150,2800,1510,2155,2162.76,2.54,0,1556,2291,2222,2186,2117,2081,2205,2100,280,645,500,1460,5,1,56054149,1214,-15.14,2.81,12,0.19,-143.00,770.00,3920,20240610,-44.77,1388,20240909,55.98,2530,-14.43,20250424,1937,11.77,20250203,3920,-44.77,20240610,1388,55.98,20240909,1.02,Y,217730,500,280 억,,1421978,N,N,27831,N,00,N
+20250513,100922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2175,20,2,0.93,135590616,62670,17.18,2175,2180,2150,2800,1510,2155,2163.56,2.54,0,-4743,2291,2222,2186,2117,2081,2205,2100,280,645,500,1460,5,1,56054149,1219,-15.21,2.82,12,0.11,-143.00,770.00,3920,20240610,-44.52,1388,20240909,56.70,2530,-14.03,20250424,1937,12.29,20250203,3920,-44.52,20240610,1388,56.70,20240909,1.02,Y,217730,500,280 억,,1421978,N,N,27831,N,00,N
+20250513,090926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2160,5,2,0.23,38052150,17609,4.83,2175,2180,2150,2800,1510,2155,2160.95,2.54,0,2813,2291,2222,2186,2117,2081,2205,2100,280,645,500,1460,5,1,56054149,1211,-15.10,2.81,12,0.03,-143.00,770.00,3920,20240610,-44.90,1388,20240909,55.62,2530,-14.62,20250424,1937,11.51,20250203,3920,-44.90,20240610,1388,55.62,20240909,1.02,Y,217730,500,280 억,,1421978,N,N,27831,N,00,N
 20250512,160903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2155,-80,5,-3.58,785057528,361088,139.71,2255,2255,2150,2905,1565,2235,2174.15,2.63,0,-49504,2281,2257,2231,2207,2181,2270,2220,280,670,500,1510,5,1,56054149,1208,-15.07,2.80,12,0.64,-143.00,770.00,3920,20240610,-45.03,1388,20240909,55.26,2530,-14.82,20250424,1937,11.25,20250203,3920,-45.03,20240610,1388,55.26,20240909,1.01,Y,217730,500,280 억,,1475687,N,N,27831,N,00,N
 20250512,150912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2155,-80,5,-3.58,741485848,340846,131.87,2255,2255,2150,2905,1565,2235,2175.43,2.63,0,-43079,2281,2257,2231,2207,2181,2270,2220,280,670,500,1510,5,1,56054149,1208,-15.07,2.80,12,0.61,-143.00,770.00,3920,20240610,-45.03,1388,20240909,55.26,2530,-14.82,20250424,1937,11.25,20250203,3920,-45.03,20240610,1388,55.26,20240909,1.01,Y,217730,500,280 억,,1475687,N,N,30274,N,00,N
 20250512,140910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2175,-60,5,-2.68,539673800,247520,95.77,2255,2255,2160,2905,1565,2235,2180.32,2.63,0,-19338,2281,2257,2231,2207,2181,2270,2220,280,670,500,1510,5,1,56054149,1219,-15.21,2.82,12,0.44,-143.00,770.00,3920,20240610,-44.52,1388,20240909,56.70,2530,-14.03,20250424,1937,12.29,20250203,3920,-44.52,20240610,1388,56.70,20240909,1.01,Y,217730,500,280 억,,1475687,N,N,30274,N,00,N
diff --git a/217820/price/prices-20250501.csv b/217820/price/prices-20250501.csv
index b7143bcaf2cf..7cc4c0d9b191 100644
--- a/217820/price/prices-20250501.csv
+++ b/217820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,0,3,0.00,105980900,48714,74.35,2200,2200,2155,2820,1520,2170,2175.60,1.60,0,1369,2203,2186,2153,2136,2103,2195,2145,237,650,500,1470,5,1,47454559,1030,-1.62,0.96,12,0.10,-1342.00,2264.00,5410,20240430,-59.89,1757,20250409,23.51,3350,-35.22,20250221,1757,23.51,20250409,5280,-58.90,20240612,1757,23.51,20250409,0.04,Y,217820,500,237 억,,759080,N,N,2311,N,00,N
+20250513,150918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,10,2,0.46,100484145,46180,70.48,2200,2200,2155,2820,1520,2170,2175.92,1.60,0,237,2203,2186,2153,2136,2103,2195,2145,237,650,500,1470,5,1,47454559,1035,-1.62,0.96,12,0.10,-1342.00,2264.00,5410,20240430,-59.70,1757,20250409,24.08,3350,-34.93,20250221,1757,24.08,20250409,5280,-58.71,20240612,1757,24.08,20250409,0.04,Y,217820,500,237 억,,759080,N,N,5641,N,00,N
+20250513,140918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,0,3,0.00,90360645,41532,63.39,2200,2200,2155,2820,1520,2170,2175.69,1.60,0,219,2203,2186,2153,2136,2103,2195,2145,237,650,500,1470,5,1,47454559,1030,-1.62,0.96,12,0.09,-1342.00,2264.00,5410,20240430,-59.89,1757,20250409,23.51,3350,-35.22,20250221,1757,23.51,20250409,5280,-58.90,20240612,1757,23.51,20250409,0.04,Y,217820,500,237 억,,759080,N,N,5641,N,00,N
+20250513,130920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,5,2,0.23,81088035,37266,56.88,2200,2200,2155,2820,1520,2170,2175.93,1.60,0,2762,2203,2186,2153,2136,2103,2195,2145,237,650,500,1470,5,1,47454559,1032,-1.62,0.96,12,0.08,-1342.00,2264.00,5410,20240430,-59.80,1757,20250409,23.79,3350,-35.07,20250221,1757,23.79,20250409,5280,-58.81,20240612,1757,23.79,20250409,0.04,Y,217820,500,237 억,,759080,N,N,5641,N,00,N
+20250513,120923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,10,2,0.46,60973420,28021,42.77,2200,2200,2155,2820,1520,2170,2175.99,1.60,0,-2621,2203,2186,2153,2136,2103,2195,2145,237,650,500,1470,5,1,47454559,1035,-1.62,0.96,12,0.06,-1342.00,2264.00,5410,20240430,-59.70,1757,20250409,24.08,3350,-34.93,20250221,1757,24.08,20250409,5280,-58.71,20240612,1757,24.08,20250409,0.04,Y,217820,500,237 억,,759080,N,N,5641,N,00,N
+20250513,110921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,20,2,0.92,48950205,22520,34.37,2200,2200,2155,2820,1520,2170,2173.63,1.60,0,561,2203,2186,2153,2136,2103,2195,2145,237,650,500,1470,5,1,47454559,1039,-1.63,0.97,12,0.05,-1342.00,2264.00,5410,20240430,-59.52,1757,20250409,24.64,3350,-34.63,20250221,1757,24.64,20250409,5280,-58.52,20240612,1757,24.64,20250409,0.04,Y,217820,500,237 억,,759080,N,N,5641,N,00,N
+20250513,100922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,0,3,0.00,26437780,12139,18.53,2200,2200,2160,2820,1520,2170,2177.92,1.60,0,-1912,2203,2186,2153,2136,2103,2195,2145,237,650,500,1470,5,1,47454559,1030,-1.62,0.96,12,0.03,-1342.00,2264.00,5410,20240430,-59.89,1757,20250409,23.51,3350,-35.22,20250221,1757,23.51,20250409,5280,-58.90,20240612,1757,23.51,20250409,0.04,Y,217820,500,237 억,,759080,N,N,5641,N,00,N
+20250513,090926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,15,2,0.69,15681540,7180,10.96,2200,2200,2170,2820,1520,2170,2184.06,1.60,0,-345,2203,2186,2153,2136,2103,2195,2145,237,650,500,1470,5,1,47454559,1037,-1.63,0.97,12,0.02,-1342.00,2264.00,5410,20240430,-59.61,1757,20250409,24.36,3350,-34.78,20250221,1757,24.36,20250409,5280,-58.62,20240612,1757,24.36,20250409,0.04,Y,217820,500,237 억,,759080,N,N,5641,N,00,N
 20250512,160903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,60,2,2.84,141354477,65519,103.95,2120,2170,2120,2740,1480,2110,2157.46,1.56,0,20246,2213,2161,2128,2076,2043,2145,2060,237,630,500,1430,5,1,47454559,1030,-1.62,0.96,12,0.14,-1342.00,2264.00,5410,20240430,-59.89,1757,20250409,23.51,3350,-35.22,20250221,1757,23.51,20250409,5280,-58.90,20240612,1757,23.51,20250409,0.04,Y,217820,500,237 억,,738835,N,N,5641,N,00,N
 20250512,150912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,55,2,2.61,133118037,61706,97.90,2120,2170,2120,2740,1480,2110,2157.29,1.56,0,19192,2213,2161,2128,2076,2043,2145,2060,237,630,500,1430,5,1,47454559,1027,-1.61,0.96,12,0.13,-1342.00,2264.00,5410,20240430,-59.98,1757,20250409,23.22,3350,-35.37,20250221,1757,23.22,20250409,5280,-59.00,20240612,1757,23.22,20250409,0.04,Y,217820,500,237 억,,738835,N,N,5075,N,00,N
 20250512,140911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,55,2,2.61,114421337,53078,84.21,2120,2170,2120,2740,1480,2110,2155.72,1.56,0,14196,2213,2161,2128,2076,2043,2145,2060,237,630,500,1430,5,1,47454559,1027,-1.61,0.96,12,0.11,-1342.00,2264.00,5410,20240430,-59.98,1757,20250409,23.22,3350,-35.37,20250221,1757,23.22,20250409,5280,-59.00,20240612,1757,23.22,20250409,0.04,Y,217820,500,237 억,,738835,N,N,5075,N,00,N
diff --git a/217880/price/prices-20250501.csv b/217880/price/prices-20250501.csv
index 82d83b7a4df7..001f7bcf8583 100644
--- a/217880/price/prices-20250501.csv
+++ b/217880/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160906,57,100.00,KONEX,,,N,N,N,N, ,N,2655,5,2,0.19,1345065,515,13.68,2690,2690,2610,3045,2255,2650,2611.78,0.00,0,0,2723,2686,2648,2611,2573,2667,2592,54,395,500,1800,5,1,10727290,285,-10.21,26.03,12,0.00,-260.00,102.00,3600,20240528,-26.25,1800,20240429,47.50,3100,-14.35,20250320,2255,17.74,20250115,3600,-26.25,20240528,1912,38.86,20240514,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
+20250513,150918,57,100.00,KONEX,,,N,N,N,N, ,N,2665,15,2,0.57,1342410,514,13.65,2690,2690,2610,3045,2255,2650,2611.69,0.00,0,0,2723,2686,2648,2611,2573,2667,2592,54,395,500,1800,5,1,10727290,286,-10.25,26.13,12,0.00,-260.00,102.00,3600,20240528,-25.97,1800,20240429,48.06,3100,-14.03,20250320,2255,18.18,20250115,3600,-25.97,20240528,1912,39.38,20240514,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
+20250513,140919,57,100.00,KONEX,,,N,N,N,N, ,N,2665,15,2,0.57,1342410,514,13.65,2690,2690,2610,3045,2255,2650,2611.69,0.00,0,0,2723,2686,2648,2611,2573,2667,2592,54,395,500,1800,5,1,10727290,286,-10.25,26.13,12,0.00,-260.00,102.00,3600,20240528,-25.97,1800,20240429,48.06,3100,-14.03,20250320,2255,18.18,20250115,3600,-25.97,20240528,1912,39.38,20240514,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
+20250513,130920,57,100.00,KONEX,,,N,N,N,N, ,N,2610,-40,5,-1.51,1315760,504,13.39,2690,2690,2610,3045,2255,2650,2610.63,0.00,0,0,2723,2686,2648,2611,2573,2667,2592,54,395,500,1800,5,1,10727290,280,-10.04,25.59,12,0.00,-260.00,102.00,3600,20240528,-27.50,1800,20240429,45.00,3100,-15.81,20250320,2255,15.74,20250115,3600,-27.50,20240528,1912,36.51,20240514,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
+20250513,120924,57,100.00,KONEX,,,N,N,N,N, ,N,2690,40,2,1.51,10760,4,0.11,2690,2690,2690,3045,2255,2650,2690.00,0.00,0,0,2723,2686,2648,2611,2573,2667,2592,54,395,500,1800,5,1,10727290,289,-10.35,26.37,12,0.00,-260.00,102.00,3600,20240528,-25.28,1800,20240429,49.44,3100,-13.23,20250320,2255,19.29,20250115,3600,-25.28,20240528,1912,40.69,20240514,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
+20250513,110921,57,100.00,KONEX,,,N,N,N,N, ,N,2690,40,2,1.51,10760,4,0.11,2690,2690,2690,3045,2255,2650,2690.00,0.00,0,0,2723,2686,2648,2611,2573,2667,2592,54,395,500,1800,5,1,10727290,289,-10.35,26.37,12,0.00,-260.00,102.00,3600,20240528,-25.28,1800,20240429,49.44,3100,-13.23,20250320,2255,19.29,20250115,3600,-25.28,20240528,1912,40.69,20240514,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
+20250513,100922,57,100.00,KONEX,,,N,N,N,N, ,N,2690,40,2,1.51,10760,4,0.11,2690,2690,2690,3045,2255,2650,2690.00,0.00,0,0,2723,2686,2648,2611,2573,2667,2592,54,395,500,1800,5,1,10727290,289,-10.35,26.37,12,0.00,-260.00,102.00,3600,20240528,-25.28,1800,20240429,49.44,3100,-13.23,20250320,2255,19.29,20250115,3600,-25.28,20240528,1912,40.69,20240514,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
+20250513,090926,57,100.00,KONEX,,,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3045,2255,2650,0.00,0.00,0,0,2723,2686,2648,2611,2573,2667,2592,54,395,500,1800,5,1,10727290,284,-10.19,25.98,12,0.00,-260.00,102.00,3600,20240528,-26.39,1800,20240429,47.22,3100,-14.52,20250320,2255,17.52,20250115,3600,-26.39,20240528,1912,38.60,20240514,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
 20250512,160903,57,100.00,KONEX,,,N,N,N,N, ,N,2650,40,2,1.53,9926135,3765,111.92,2685,2685,2610,3000,2220,2610,2636.42,0.00,0,0,2796,2702,2651,2557,2506,2677,2532,54,390,500,1770,5,1,10727290,284,-10.19,25.98,12,0.04,-260.00,102.00,3600,20240528,-26.39,1716,20240426,54.43,3100,-14.52,20250320,2255,17.52,20250115,3600,-26.39,20240528,1912,38.60,20240514,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
 20250512,150913,57,100.00,KONEX,,,N,N,N,N, ,N,2655,45,2,1.72,9905135,3757,111.68,2685,2685,2610,3000,2220,2610,2636.45,0.00,0,0,2796,2702,2651,2557,2506,2677,2532,54,390,500,1770,5,1,10727290,285,-10.21,26.03,12,0.04,-260.00,102.00,3600,20240528,-26.25,1716,20240426,54.72,3100,-14.35,20250320,2255,17.74,20250115,3600,-26.25,20240528,1912,38.86,20240514,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
 20250512,140911,57,100.00,KONEX,,,N,N,N,N, ,N,2640,30,2,1.15,8294200,3141,93.37,2685,2685,2610,3000,2220,2610,2640.62,0.00,0,0,2796,2702,2651,2557,2506,2677,2532,54,390,500,1770,5,1,10727290,283,-10.15,25.88,12,0.03,-260.00,102.00,3600,20240528,-26.67,1716,20240426,53.85,3100,-14.84,20250320,2255,17.07,20250115,3600,-26.67,20240528,1912,38.08,20240514,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
diff --git a/217910/price/prices-20250501.csv b/217910/price/prices-20250501.csv
index 3c0f526b78a3..1fd2373a0850 100644
--- a/217910/price/prices-20250501.csv
+++ b/217910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160907,57,100.00,KONEX,,,N,N,N,N, ,N,418,33,2,8.57,3921,10,0.32,435,435,331,442,328,385,392.10,0.00,0,0,497,441,390,334,283,415,308,14,57,100,230,1,1,13990522,58,-2.14,2.25,12,0.00,-195.00,186.00,556,20250312,-24.82,284,20250407,47.18,556,-24.82,20250312,284,47.18,20250407,556,-24.82,20250312,284,47.18,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
+20250513,150918,57,100.00,KONEX,,,N,N,N,N, ,N,418,33,2,8.57,3921,10,0.32,435,435,331,442,328,385,392.10,0.00,0,0,497,441,390,334,283,415,308,14,57,100,230,1,1,13990522,58,-2.14,2.25,12,0.00,-195.00,186.00,556,20250312,-24.82,284,20250407,47.18,556,-24.82,20250312,284,47.18,20250407,556,-24.82,20250312,284,47.18,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
+20250513,140919,57,100.00,KONEX,,,N,N,N,N, ,N,418,33,2,8.57,3921,10,0.32,435,435,331,442,328,385,392.10,0.00,0,0,497,441,390,334,283,415,308,14,57,100,230,1,1,13990522,58,-2.14,2.25,12,0.00,-195.00,186.00,556,20250312,-24.82,284,20250407,47.18,556,-24.82,20250312,284,47.18,20250407,556,-24.82,20250312,284,47.18,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
+20250513,130921,57,100.00,KONEX,,,N,N,N,N, ,N,418,33,2,8.57,3921,10,0.32,435,435,331,442,328,385,392.10,0.00,0,0,497,441,390,334,283,415,308,14,57,100,230,1,1,13990522,58,-2.14,2.25,12,0.00,-195.00,186.00,556,20250312,-24.82,284,20250407,47.18,556,-24.82,20250312,284,47.18,20250407,556,-24.82,20250312,284,47.18,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
+20250513,120924,57,100.00,KONEX,,,N,N,N,N, ,N,418,33,2,8.57,3921,10,0.32,435,435,331,442,328,385,392.10,0.00,0,0,497,441,390,334,283,415,308,14,57,100,230,1,1,13990522,58,-2.14,2.25,12,0.00,-195.00,186.00,556,20250312,-24.82,284,20250407,47.18,556,-24.82,20250312,284,47.18,20250407,556,-24.82,20250312,284,47.18,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
+20250513,110922,57,100.00,KONEX,,,N,N,N,N, ,N,418,33,2,8.57,3921,10,0.32,435,435,331,442,328,385,392.10,0.00,0,0,497,441,390,334,283,415,308,14,57,100,230,1,1,13990522,58,-2.14,2.25,12,0.00,-195.00,186.00,556,20250312,-24.82,284,20250407,47.18,556,-24.82,20250312,284,47.18,20250407,556,-24.82,20250312,284,47.18,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
+20250513,100922,57,100.00,KONEX,,,N,N,N,N, ,N,435,50,2,12.99,2736,7,0.23,435,435,331,442,328,385,390.86,0.00,0,0,497,441,390,334,283,415,308,14,57,100,230,1,1,13990522,61,-2.23,2.34,12,0.00,-195.00,186.00,556,20250312,-21.76,284,20250407,53.17,556,-21.76,20250312,284,53.17,20250407,556,-21.76,20250312,284,53.17,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
+20250513,090927,57,100.00,KONEX,,,N,N,N,N, ,N,435,50,2,12.99,435,1,0.03,435,435,435,442,328,385,435.00,0.00,0,0,497,441,390,334,283,415,308,14,57,100,230,1,1,13990522,61,-2.23,2.34,12,0.00,-195.00,186.00,556,20250312,-21.76,284,20250407,53.17,556,-21.76,20250312,284,53.17,20250407,556,-21.76,20250312,284,53.17,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
 20250512,160903,57,100.00,KONEX,,,N,N,N,N, ,N,385,-13,5,-3.27,1080869,3111,62220.00,446,446,339,457,339,398,347.43,0.00,0,0,399,398,398,397,397,398,397,14,59,100,230,1,1,13990522,54,-1.97,2.07,12,0.02,-195.00,186.00,556,20250312,-30.76,284,20250407,35.56,556,-30.76,20250312,284,35.56,20250407,556,-30.76,20250312,284,35.56,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
 20250512,150913,57,100.00,KONEX,,,N,N,N,N, ,N,390,-8,5,-2.01,881824,2594,51880.00,446,446,339,457,339,398,339.95,0.00,0,0,399,398,398,397,397,398,397,14,59,100,230,1,1,13990522,55,-2.00,2.10,12,0.02,-195.00,186.00,556,20250312,-29.86,284,20250407,37.32,556,-29.86,20250312,284,37.32,20250407,556,-29.86,20250312,284,37.32,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
 20250512,140911,57,100.00,KONEX,,,N,N,N,N, ,N,446,48,2,12.06,446,1,20.00,446,446,446,457,339,398,446.00,0.00,0,0,399,398,398,397,397,398,397,14,59,100,230,1,1,13990522,62,-2.29,2.40,12,0.00,-195.00,186.00,556,20250312,-19.78,284,20250407,57.04,556,-19.78,20250312,284,57.04,20250407,556,-19.78,20250312,284,57.04,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
diff --git a/217950/price/prices-20250501.csv b/217950/price/prices-20250501.csv
index f58c7192c9c4..01383ef875f5 100644
--- a/217950/price/prices-20250501.csv
+++ b/217950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160907,57,100.00,KONEX,,,N,N,N,N, ,N,44000,-1200,5,-2.65,271857600,6150,125.20,46600,46600,43400,51900,38450,45200,44204.49,0.00,0,0,47600,46400,45700,44500,43800,46050,44150,20,6700,500,31640,50,1,4064391,1788,17.59,4.17,12,0.15,2501.00,10561.00,50000,20250502,-12.00,23750,20240805,85.26,50000,-12.00,20250502,26700,64.79,20250219,50000,-12.00,20250502,23750,85.26,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
+20250513,150919,57,100.00,KONEX,,,N,N,N,N, ,N,44000,-1200,5,-2.65,263018200,5949,121.11,46600,46600,43400,51900,38450,45200,44212.17,0.00,0,0,47600,46400,45700,44500,43800,46050,44150,20,6700,500,31640,50,1,4064391,1788,17.59,4.17,12,0.15,2501.00,10561.00,50000,20250502,-12.00,23750,20240805,85.26,50000,-12.00,20250502,26700,64.79,20250219,50000,-12.00,20250502,23750,85.26,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
+20250513,140919,57,100.00,KONEX,,,N,N,N,N, ,N,44000,-1200,5,-2.65,176564550,3965,80.72,46600,46600,44000,51900,38450,45200,44530.78,0.00,0,0,47600,46400,45700,44500,43800,46050,44150,20,6700,500,31640,50,1,4064391,1788,17.59,4.17,12,0.10,2501.00,10561.00,50000,20250502,-12.00,23750,20240805,85.26,50000,-12.00,20250502,26700,64.79,20250219,50000,-12.00,20250502,23750,85.26,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
+20250513,130921,57,100.00,KONEX,,,N,N,N,N, ,N,44500,-700,5,-1.55,120963800,2703,55.03,46600,46600,44000,51900,38450,45200,44751.68,0.00,0,0,47600,46400,45700,44500,43800,46050,44150,20,6700,500,31640,50,1,4064391,1809,17.79,4.21,12,0.07,2501.00,10561.00,50000,20250502,-11.00,23750,20240805,87.37,50000,-11.00,20250502,26700,66.67,20250219,50000,-11.00,20250502,23750,87.37,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
+20250513,120924,57,100.00,KONEX,,,N,N,N,N, ,N,44600,-600,5,-1.33,104839900,2341,47.66,46600,46600,44000,51900,38450,45200,44784.24,0.00,0,0,47600,46400,45700,44500,43800,46050,44150,20,6700,500,31640,50,1,4064391,1813,17.83,4.22,12,0.06,2501.00,10561.00,50000,20250502,-10.80,23750,20240805,87.79,50000,-10.80,20250502,26700,67.04,20250219,50000,-10.80,20250502,23750,87.79,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
+20250513,110922,57,100.00,KONEX,,,N,N,N,N, ,N,44850,-350,5,-0.77,79023650,1763,35.89,46600,46600,44000,51900,38450,45200,44823.40,0.00,0,0,47600,46400,45700,44500,43800,46050,44150,20,6700,500,31640,50,1,4064391,1823,17.93,4.25,12,0.04,2501.00,10561.00,50000,20250502,-10.30,23750,20240805,88.84,50000,-10.30,20250502,26700,67.98,20250219,50000,-10.30,20250502,23750,88.84,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
+20250513,100923,57,100.00,KONEX,,,N,N,N,N, ,N,45200,0,3,0.00,38841550,859,17.49,46600,46600,45200,51900,38450,45200,45217.17,0.00,0,0,47600,46400,45700,44500,43800,46050,44150,20,6700,500,31640,50,1,4064391,1837,18.07,4.28,12,0.02,2501.00,10561.00,50000,20250502,-9.60,23750,20240805,90.32,50000,-9.60,20250502,26700,69.29,20250219,50000,-9.60,20250502,23750,90.32,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
+20250513,090927,57,100.00,KONEX,,,N,N,N,N, ,N,45400,200,2,0.44,137500,3,0.06,46600,46600,45400,51900,38450,45200,45833.33,0.00,0,0,47600,46400,45700,44500,43800,46050,44150,20,6700,500,31640,50,1,4064391,1845,18.15,4.30,12,0.00,2501.00,10561.00,50000,20250502,-9.20,23750,20240805,91.16,50000,-9.20,20250502,26700,70.04,20250219,50000,-9.20,20250502,23750,91.16,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
 20250512,160904,57,100.00,KONEX,,,N,N,N,N, ,N,45200,-950,5,-2.06,224638650,4912,100.88,46400,46900,45000,53000,39250,46150,45732.62,0.00,0,0,48583,47366,46483,45266,44383,46925,44825,20,6850,500,32300,50,1,4064391,1837,18.07,4.28,12,0.12,2501.00,10561.00,50000,20250502,-9.60,23750,20240805,90.32,50000,-9.60,20250502,26700,69.29,20250219,50000,-9.60,20250502,23750,90.32,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
 20250512,150913,57,100.00,KONEX,,,N,N,N,N, ,N,45000,-1150,5,-2.49,220118650,4812,98.83,46400,46900,45000,53000,39250,46150,45743.69,0.00,0,0,48583,47366,46483,45266,44383,46925,44825,20,6850,500,32300,50,1,4064391,1829,17.99,4.26,12,0.12,2501.00,10561.00,50000,20250502,-10.00,23750,20240805,89.47,50000,-10.00,20250502,26700,68.54,20250219,50000,-10.00,20250502,23750,89.47,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
 20250512,140911,57,100.00,KONEX,,,N,N,N,N, ,N,45000,-1150,5,-2.49,194034800,4233,86.94,46400,46900,45000,53000,39250,46150,45838.60,0.00,0,0,48583,47366,46483,45266,44383,46925,44825,20,6850,500,32300,50,1,4064391,1829,17.99,4.26,12,0.10,2501.00,10561.00,50000,20250502,-10.00,23750,20240805,89.47,50000,-10.00,20250502,26700,68.54,20250219,50000,-10.00,20250502,23750,89.47,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
diff --git a/218150/price/prices-20250501.csv b/218150/price/prices-20250501.csv
index e1f723219823..722ee26ed237 100644
--- a/218150/price/prices-20250501.csv
+++ b/218150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160907,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3755,15,2,0.40,859183605,228440,222.61,3730,3850,3695,4860,2620,3740,3761.24,4.29,0,-54105,3790,3765,3720,3695,3650,3777,3707,20,1120,100,2540,5,1,20415802,767,-178.81,1.72,12,1.12,-21.00,2183.00,5900,20240510,-36.36,3370,20241209,11.42,4760,-21.11,20250311,3550,5.77,20250407,5850,-35.81,20241015,3370,11.42,20241209,4.20,Y,218150,100,20 억,,875197,N,N,13226,N,00,N
+20250513,150919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3790,50,2,1.34,734281860,195141,190.16,3730,3850,3695,4860,2620,3740,3762.83,4.29,0,-56060,3790,3765,3720,3695,3650,3777,3707,20,1120,100,2540,5,1,20415802,774,-180.48,1.74,12,0.96,-21.00,2183.00,5900,20240510,-35.76,3370,20241209,12.46,4760,-20.38,20250311,3550,6.76,20250407,5850,-35.21,20241015,3370,12.46,20241209,4.20,Y,218150,100,20 억,,875197,N,N,7750,N,00,N
+20250513,140920,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3700,-40,5,-1.07,235103825,63187,61.57,3730,3750,3695,4860,2620,3740,3720.76,4.29,0,-33910,3790,3765,3720,3695,3650,3777,3707,20,1120,100,2540,5,1,20415802,755,-176.19,1.69,12,0.31,-21.00,2183.00,5900,20240510,-37.29,3370,20241209,9.79,4760,-22.27,20250311,3550,4.23,20250407,5850,-36.75,20241015,3370,9.79,20241209,4.20,Y,218150,100,20 억,,875197,N,N,7750,N,00,N
+20250513,130921,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3705,-35,5,-0.94,197227685,52954,51.60,3730,3750,3700,4860,2620,3740,3724.51,4.29,0,-25012,3790,3765,3720,3695,3650,3777,3707,20,1120,100,2540,5,1,20415802,756,-176.43,1.70,12,0.26,-21.00,2183.00,5900,20240510,-37.20,3370,20241209,9.94,4760,-22.16,20250311,3550,4.37,20250407,5850,-36.67,20241015,3370,9.94,20241209,4.20,Y,218150,100,20 억,,875197,N,N,7750,N,00,N
+20250513,120924,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3725,-15,5,-0.40,142729120,38271,37.29,3730,3750,3715,4860,2620,3740,3729.43,4.29,0,-14900,3790,3765,3720,3695,3650,3777,3707,20,1120,100,2540,5,1,20415802,760,-177.38,1.71,12,0.19,-21.00,2183.00,5900,20240510,-36.86,3370,20241209,10.53,4760,-21.74,20250311,3550,4.93,20250407,5850,-36.32,20241015,3370,10.53,20241209,4.20,Y,218150,100,20 억,,875197,N,N,7750,N,00,N
+20250513,110922,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3735,-5,5,-0.13,102631055,27496,26.79,3730,3750,3715,4860,2620,3740,3732.58,4.29,0,-10539,3790,3765,3720,3695,3650,3777,3707,20,1120,100,2540,5,1,20415802,763,-177.86,1.71,12,0.13,-21.00,2183.00,5900,20240510,-36.69,3370,20241209,10.83,4760,-21.53,20250311,3550,5.21,20250407,5850,-36.15,20241015,3370,10.83,20241209,4.20,Y,218150,100,20 억,,875197,N,N,7750,N,00,N
+20250513,100923,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3740,0,3,0.00,80104135,21472,20.92,3730,3750,3715,4860,2620,3740,3730.63,4.29,0,-7001,3790,3765,3720,3695,3650,3777,3707,20,1120,100,2540,5,1,20415802,764,-178.10,1.71,12,0.11,-21.00,2183.00,5900,20240510,-36.61,3370,20241209,10.98,4760,-21.43,20250311,3550,5.35,20250407,5850,-36.07,20241015,3370,10.98,20241209,4.20,Y,218150,100,20 억,,875197,N,N,7750,N,00,N
+20250513,090927,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3740,0,3,0.00,34205960,9154,8.92,3730,3750,3725,4860,2620,3740,3736.72,4.29,0,-4729,3790,3765,3720,3695,3650,3777,3707,20,1120,100,2540,5,1,20415802,764,-178.10,1.71,12,0.04,-21.00,2183.00,5900,20240510,-36.61,3370,20241209,10.98,4760,-21.43,20250311,3550,5.35,20250407,5850,-36.07,20241015,3370,10.98,20241209,4.20,Y,218150,100,20 억,,875197,N,N,7750,N,00,N
 20250512,160904,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3740,5,2,0.13,379430669,102095,109.94,3735,3745,3675,4855,2615,3735,3716.42,4.39,0,-5898,3848,3791,3748,3691,3648,3770,3670,20,1120,100,2530,5,1,20415802,764,-178.10,1.71,12,0.50,-21.00,2183.00,5900,20240510,-36.61,3370,20241209,10.98,4760,-21.43,20250311,3550,5.35,20250407,5850,-36.07,20241015,3370,10.98,20241209,4.15,Y,218150,100,20 억,,896940,N,N,7750,N,00,N
 20250512,150913,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3730,-5,5,-0.13,358914904,96591,104.02,3735,3745,3675,4855,2615,3735,3715.79,4.39,0,-5188,3848,3791,3748,3691,3648,3770,3670,20,1120,100,2530,5,1,20415802,762,-177.62,1.71,12,0.47,-21.00,2183.00,5900,20240510,-36.78,3370,20241209,10.68,4760,-21.64,20250311,3550,5.07,20250407,5850,-36.24,20241015,3370,10.68,20241209,4.15,Y,218150,100,20 억,,896940,N,N,6020,N,00,N
 20250512,140912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3740,5,2,0.13,334580839,90064,96.99,3735,3745,3675,4855,2615,3735,3714.89,4.39,0,-3442,3848,3791,3748,3691,3648,3770,3670,20,1120,100,2530,5,1,20415802,764,-178.10,1.71,12,0.44,-21.00,2183.00,5900,20240510,-36.61,3370,20241209,10.98,4760,-21.43,20250311,3550,5.35,20250407,5850,-36.07,20241015,3370,10.98,20241209,4.15,Y,218150,100,20 억,,896940,N,N,6020,N,00,N
diff --git a/218410/price/prices-20250501.csv b/218410/price/prices-20250501.csv
index 277225545a1d..7a120b251166 100644
--- a/218410/price/prices-20250501.csv
+++ b/218410/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160907,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16480,40,2,0.24,885432725,53402,76.29,16500,16790,16380,21350,11510,16440,16580.52,8.46,0,7400,17080,16760,16540,16220,16000,16650,16110,134,4910,500,11500,10,1,26484442,4365,17.01,1.32,12,0.20,969.00,12453.00,19810,20250218,-16.81,10630,20240806,55.03,19810,-16.81,20250218,12100,36.20,20250409,19810,-16.81,20250218,10630,55.03,20240806,2.27,Y,218410,500,133 억,,2239882,N,N,2085,N,00,N
+20250513,150919,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16490,50,2,0.30,824382485,49693,71.00,16500,16790,16380,21350,11510,16440,16589.51,8.46,0,8245,17080,16760,16540,16220,16000,16650,16110,134,4910,500,11500,10,1,26484442,4367,17.02,1.32,12,0.19,969.00,12453.00,19810,20250218,-16.76,10630,20240806,55.13,19810,-16.76,20250218,12100,36.28,20250409,19810,-16.76,20250218,10630,55.13,20240806,2.27,Y,218410,500,133 억,,2239882,N,N,2561,N,00,N
+20250513,140920,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16470,30,2,0.18,738232885,44457,63.51,16500,16790,16380,21350,11510,16440,16605.55,8.46,0,7918,17080,16760,16540,16220,16000,16650,16110,134,4910,500,11500,10,1,26484442,4362,17.00,1.32,12,0.17,969.00,12453.00,19810,20250218,-16.86,10630,20240806,54.94,19810,-16.86,20250218,12100,36.12,20250409,19810,-16.86,20250218,10630,54.94,20240806,2.27,Y,218410,500,133 억,,2239882,N,N,2561,N,00,N
+20250513,130921,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16480,40,2,0.24,662216885,39832,56.91,16500,16790,16430,21350,11510,16440,16625.25,8.46,0,9385,17080,16760,16540,16220,16000,16650,16110,134,4910,500,11500,10,1,26484442,4365,17.01,1.32,12,0.15,969.00,12453.00,19810,20250218,-16.81,10630,20240806,55.03,19810,-16.81,20250218,12100,36.20,20250409,19810,-16.81,20250218,10630,55.03,20240806,2.27,Y,218410,500,133 억,,2239882,N,N,2561,N,00,N
+20250513,120925,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16540,100,2,0.61,620883765,37329,53.33,16500,16790,16430,21350,11510,16440,16632.75,8.46,0,9458,17080,16760,16540,16220,16000,16650,16110,134,4910,500,11500,10,1,26484442,4381,17.07,1.33,12,0.14,969.00,12453.00,19810,20250218,-16.51,10630,20240806,55.60,19810,-16.51,20250218,12100,36.69,20250409,19810,-16.51,20250218,10630,55.60,20240806,2.27,Y,218410,500,133 억,,2239882,N,N,2561,N,00,N
+20250513,110922,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16580,140,2,0.85,542295315,32575,46.54,16500,16790,16430,21350,11510,16440,16647.59,8.46,0,8905,17080,16760,16540,16220,16000,16650,16110,134,4910,500,11500,10,1,26484442,4391,17.11,1.33,12,0.12,969.00,12453.00,19810,20250218,-16.30,10630,20240806,55.97,19810,-16.30,20250218,12100,37.02,20250409,19810,-16.30,20250218,10630,55.97,20240806,2.27,Y,218410,500,133 억,,2239882,N,N,2561,N,00,N
+20250513,100923,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16760,320,2,1.95,487380635,29277,41.83,16500,16790,16430,21350,11510,16440,16647.22,8.46,0,8508,17080,16760,16540,16220,16000,16650,16110,134,4910,500,11500,10,1,26484442,4439,17.30,1.35,12,0.11,969.00,12453.00,19810,20250218,-15.40,10630,20240806,57.67,19810,-15.40,20250218,12100,38.51,20250409,19810,-15.40,20250218,10630,57.67,20240806,2.27,Y,218410,500,133 억,,2239882,N,N,2561,N,00,N
+20250513,090927,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16500,60,2,0.36,65176020,3954,5.65,16500,16560,16430,21350,11510,16440,16483.57,8.46,0,-756,17080,16760,16540,16220,16000,16650,16110,134,4910,500,11500,10,1,26484442,4370,17.03,1.32,12,0.01,969.00,12453.00,19810,20250218,-16.71,10630,20240806,55.22,19810,-16.71,20250218,12100,36.36,20250409,19810,-16.71,20250218,10630,55.22,20240806,2.27,Y,218410,500,133 억,,2239882,N,N,2561,N,00,N
 20250512,160904,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16440,-200,5,-1.20,1152979240,69995,168.06,16850,16860,16320,21600,11650,16640,16472.35,8.43,0,5454,16886,16762,16636,16512,16386,16700,16450,134,4960,500,11640,10,1,26484442,4354,16.97,1.32,12,0.26,969.00,12453.00,19810,20250218,-17.01,10630,20240806,54.66,19810,-17.01,20250218,12100,35.87,20250409,19810,-17.01,20250218,10630,54.66,20240806,2.23,Y,218410,500,133 억,,2233774,N,N,2538,N,00,N
 20250512,150914,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16550,-90,5,-0.54,1095736790,66518,159.71,16850,16860,16320,21600,11650,16640,16472.78,8.43,0,5516,16886,16762,16636,16512,16386,16700,16450,134,4960,500,11640,10,1,26484442,4383,17.08,1.33,12,0.25,969.00,12453.00,19810,20250218,-16.46,10630,20240806,55.69,19810,-16.46,20250218,12100,36.78,20250409,19810,-16.46,20250218,10630,55.69,20240806,2.23,Y,218410,500,133 억,,2233774,N,N,792,N,00,N
 20250512,140912,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16390,-250,5,-1.50,900498680,54654,131.23,16850,16860,16320,21600,11650,16640,16476.35,8.43,0,6680,16886,16762,16636,16512,16386,16700,16450,134,4960,500,11640,10,1,26484442,4341,16.91,1.32,12,0.21,969.00,12453.00,19810,20250218,-17.26,10630,20240806,54.19,19810,-17.26,20250218,12100,35.45,20250409,19810,-17.26,20250218,10630,54.19,20240806,2.23,Y,218410,500,133 억,,2233774,N,N,792,N,00,N
diff --git a/219130/price/prices-20250501.csv b/219130/price/prices-20250501.csv
index 4a0a007f6d43..72fc04d80ccd 100644
--- a/219130/price/prices-20250501.csv
+++ b/219130/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14650,310,2,2.16,239453810,16740,158.22,14500,14680,14080,18640,10040,14340,14304.29,3.04,0,3485,14626,14482,14296,14152,13966,14555,14225,32,4300,500,9750,10,1,6314290,925,332.95,1.75,12,0.27,44.00,8388.00,45300,20240514,-67.66,9620,20250409,52.29,15500,-5.48,20250430,9620,52.29,20250409,45300,-67.66,20240514,9620,52.29,20250409,4.87,Y,219130,500,31 억,,191889,N,N,0,N,00,N
+20250513,150919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14550,210,2,1.46,236658970,16548,156.41,14500,14680,14080,18640,10040,14340,14301.36,3.04,0,3534,14626,14482,14296,14152,13966,14555,14225,32,4300,500,9750,10,1,6314290,919,330.68,1.73,12,0.26,44.00,8388.00,45300,20240514,-67.88,9620,20250409,51.25,15500,-6.13,20250430,9620,51.25,20250409,45300,-67.88,20240514,9620,51.25,20250409,4.87,Y,219130,500,31 억,,191889,N,N,0,N,00,N
+20250513,140920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14540,200,2,1.39,206551840,14477,136.83,14500,14560,14080,18640,10040,14340,14267.59,3.04,0,3268,14626,14482,14296,14152,13966,14555,14225,32,4300,500,9750,10,1,6314290,918,330.45,1.73,12,0.23,44.00,8388.00,45300,20240514,-67.90,9620,20250409,51.14,15500,-6.19,20250430,9620,51.14,20250409,45300,-67.90,20240514,9620,51.14,20250409,4.87,Y,219130,500,31 억,,191889,N,N,0,N,00,N
+20250513,130922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14250,-90,5,-0.63,164230390,11535,109.03,14500,14560,14080,18640,10040,14340,14237.57,3.04,0,1228,14626,14482,14296,14152,13966,14555,14225,32,4300,500,9750,10,1,6314290,900,323.86,1.70,12,0.18,44.00,8388.00,45300,20240514,-68.54,9620,20250409,48.13,15500,-8.06,20250430,9620,48.13,20250409,45300,-68.54,20240514,9620,48.13,20250409,4.87,Y,219130,500,31 억,,191889,N,N,0,N,00,N
+20250513,120925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14270,-70,5,-0.49,150934050,10603,100.22,14500,14560,14080,18640,10040,14340,14235.03,3.04,0,1603,14626,14482,14296,14152,13966,14555,14225,32,4300,500,9750,10,1,6314290,901,324.32,1.70,12,0.17,44.00,8388.00,45300,20240514,-68.50,9620,20250409,48.34,15500,-7.94,20250430,9620,48.34,20250409,45300,-68.50,20240514,9620,48.34,20250409,4.87,Y,219130,500,31 억,,191889,N,N,0,N,00,N
+20250513,110923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14380,40,2,0.28,144695400,10166,96.09,14500,14560,14080,18640,10040,14340,14233.27,3.04,0,1775,14626,14482,14296,14152,13966,14555,14225,32,4300,500,9750,10,1,6314290,908,326.82,1.71,12,0.16,44.00,8388.00,45300,20240514,-68.26,9620,20250409,49.48,15500,-7.23,20250430,9620,49.48,20250409,45300,-68.26,20240514,9620,49.48,20250409,4.87,Y,219130,500,31 억,,191889,N,N,0,N,00,N
+20250513,100924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14320,-20,5,-0.14,127244740,8950,84.59,14500,14560,14080,18640,10040,14340,14217.29,3.04,0,1633,14626,14482,14296,14152,13966,14555,14225,32,4300,500,9750,10,1,6314290,904,325.45,1.71,12,0.14,44.00,8388.00,45300,20240514,-68.39,9620,20250409,48.86,15500,-7.61,20250430,9620,48.86,20250409,45300,-68.39,20240514,9620,48.86,20250409,4.87,Y,219130,500,31 억,,191889,N,N,0,N,00,N
+20250513,090928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14530,190,2,1.32,6503020,450,4.25,14500,14560,14340,18640,10040,14340,14451.16,3.04,0,72,14626,14482,14296,14152,13966,14555,14225,32,4300,500,9750,10,1,6314290,917,330.23,1.73,12,0.01,44.00,8388.00,45300,20240514,-67.92,9620,20250409,51.04,15500,-6.26,20250430,9620,51.04,20250409,45300,-67.92,20240514,9620,51.04,20250409,4.87,Y,219130,500,31 억,,191889,N,N,0,N,00,N
 20250512,160904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14340,40,2,0.28,147664200,10351,100.72,14300,14440,14110,18590,10010,14300,14265.62,3.04,0,1117,14726,14512,14186,13972,13646,14620,14080,32,4290,500,9720,10,1,6314290,905,325.91,1.71,12,0.16,44.00,8388.00,45300,20240514,-68.34,9620,20250409,49.06,15500,-7.48,20250430,9620,49.06,20250409,45300,-68.34,20240514,9620,49.06,20250409,4.97,Y,219130,500,31 억,,191832,N,N,0,N,00,N
 20250512,150914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14320,20,2,0.14,135111680,9475,92.20,14300,14440,14110,18590,10010,14300,14259.81,3.04,0,1150,14726,14512,14186,13972,13646,14620,14080,32,4290,500,9720,10,1,6314290,904,325.45,1.71,12,0.15,44.00,8388.00,45300,20240514,-68.39,9620,20250409,48.86,15500,-7.61,20250430,9620,48.86,20250409,45300,-68.39,20240514,9620,48.86,20250409,4.97,Y,219130,500,31 억,,191832,N,N,0,N,00,N
 20250512,140912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14270,-30,5,-0.21,63273220,4441,43.21,14300,14440,14110,18590,10010,14300,14247.52,3.04,0,329,14726,14512,14186,13972,13646,14620,14080,32,4290,500,9720,10,1,6314290,901,324.32,1.70,12,0.07,44.00,8388.00,45300,20240514,-68.50,9620,20250409,48.34,15500,-7.94,20250430,9620,48.34,20250409,45300,-68.50,20240514,9620,48.34,20250409,4.97,Y,219130,500,31 억,,191832,N,N,0,N,00,N
diff --git a/219420/price/prices-20250501.csv b/219420/price/prices-20250501.csv
index dc428c64b8c9..271811830a02 100644
--- a/219420/price/prices-20250501.csv
+++ b/219420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5460,-40,5,-0.73,308616390,55821,78.31,5520,5580,5460,7150,3850,5500,5528.97,3.47,0,5106,5726,5612,5456,5342,5186,5670,5400,11,1650,100,3520,10,1,11469507,626,-147.57,1.42,12,0.49,-37.00,3857.00,8350,20250117,-34.61,4065,20241115,34.32,8350,-34.61,20250117,4490,21.60,20250409,8350,-34.61,20250117,4065,34.32,20241115,5.24,Y,219420,100,11 억,,397851,N,N,1079,N,00,N
+20250513,150920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5490,-10,5,-0.18,298877720,54039,75.81,5520,5580,5470,7150,3850,5500,5530.78,3.47,0,5111,5726,5612,5456,5342,5186,5670,5400,11,1650,100,3520,10,1,11469507,630,-148.38,1.42,12,0.47,-37.00,3857.00,8350,20250117,-34.25,4065,20241115,35.06,8350,-34.25,20250117,4490,22.27,20250409,8350,-34.25,20250117,4065,35.06,20241115,5.24,Y,219420,100,11 억,,397851,N,N,3093,N,00,N
+20250513,140920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5520,20,2,0.36,272466110,49240,69.07,5520,5580,5490,7150,3850,5500,5533.43,3.47,0,5556,5726,5612,5456,5342,5186,5670,5400,11,1650,100,3520,10,1,11469507,633,-149.19,1.43,12,0.43,-37.00,3857.00,8350,20250117,-33.89,4065,20241115,35.79,8350,-33.89,20250117,4490,22.94,20250409,8350,-33.89,20250117,4065,35.79,20241115,5.24,Y,219420,100,11 억,,397851,N,N,3093,N,00,N
+20250513,130922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5520,20,2,0.36,260822500,47126,66.11,5520,5580,5490,7150,3850,5500,5534.58,3.47,0,6387,5726,5612,5456,5342,5186,5670,5400,11,1650,100,3520,10,1,11469507,633,-149.19,1.43,12,0.41,-37.00,3857.00,8350,20250117,-33.89,4065,20241115,35.79,8350,-33.89,20250117,4490,22.94,20250409,8350,-33.89,20250117,4065,35.79,20241115,5.24,Y,219420,100,11 억,,397851,N,N,3093,N,00,N
+20250513,120925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5530,30,2,0.55,222765480,40226,56.43,5520,5580,5490,7150,3850,5500,5537.85,3.47,0,9072,5726,5612,5456,5342,5186,5670,5400,11,1650,100,3520,10,1,11469507,634,-149.46,1.43,12,0.35,-37.00,3857.00,8350,20250117,-33.77,4065,20241115,36.04,8350,-33.77,20250117,4490,23.16,20250409,8350,-33.77,20250117,4065,36.04,20241115,5.24,Y,219420,100,11 억,,397851,N,N,3093,N,00,N
+20250513,110923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,0,3,0.00,209821600,37880,53.14,5520,5580,5490,7150,3850,5500,5539.11,3.47,0,9437,5726,5612,5456,5342,5186,5670,5400,11,1650,100,3520,10,1,11469507,631,-148.65,1.43,12,0.33,-37.00,3857.00,8350,20250117,-34.13,4065,20241115,35.30,8350,-34.13,20250117,4490,22.49,20250409,8350,-34.13,20250117,4065,35.30,20241115,5.24,Y,219420,100,11 억,,397851,N,N,3093,N,00,N
+20250513,100924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,0,3,0.00,196694040,35496,49.79,5520,5580,5500,7150,3850,5500,5541.30,3.47,0,9594,5726,5612,5456,5342,5186,5670,5400,11,1650,100,3520,10,1,11469507,631,-148.65,1.43,12,0.31,-37.00,3857.00,8350,20250117,-34.13,4065,20241115,35.30,8350,-34.13,20250117,4490,22.49,20250409,8350,-34.13,20250117,4065,35.30,20241115,5.24,Y,219420,100,11 억,,397851,N,N,3093,N,00,N
+20250513,090928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5560,60,2,1.09,88133780,15903,22.31,5520,5580,5520,7150,3850,5500,5541.96,3.47,0,7425,5726,5612,5456,5342,5186,5670,5400,11,1650,100,3520,10,1,11469507,638,-150.27,1.44,12,0.14,-37.00,3857.00,8350,20250117,-33.41,4065,20241115,36.78,8350,-33.41,20250117,4490,23.83,20250409,8350,-33.41,20250117,4065,36.78,20241115,5.24,Y,219420,100,11 억,,397851,N,N,3093,N,00,N
 20250512,160905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,150,2,2.80,388217330,71013,63.60,5310,5570,5300,6950,3750,5350,5466.91,3.25,0,30072,5730,5540,5410,5220,5090,5475,5155,11,1600,100,3420,10,1,11469507,631,-148.65,1.43,12,0.62,-37.00,3857.00,8350,20250117,-34.13,4065,20241115,35.30,8350,-34.13,20250117,4490,22.49,20250409,8350,-34.13,20250117,4065,35.30,20241115,5.29,Y,219420,100,11 억,,373220,N,N,3093,N,00,N
 20250512,150914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5480,130,2,2.43,361883640,66220,59.31,5310,5570,5300,6950,3750,5350,5464.94,3.25,0,29203,5730,5540,5410,5220,5090,5475,5155,11,1600,100,3420,10,1,11469507,629,-148.11,1.42,12,0.58,-37.00,3857.00,8350,20250117,-34.37,4065,20241115,34.81,8350,-34.37,20250117,4490,22.05,20250409,8350,-34.37,20250117,4065,34.81,20241115,5.29,Y,219420,100,11 억,,373220,N,N,2159,N,00,N
 20250512,140912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5520,170,2,3.18,320749420,58734,52.60,5310,5570,5300,6950,3750,5350,5461.13,3.25,0,28102,5730,5540,5410,5220,5090,5475,5155,11,1600,100,3420,10,1,11469507,633,-149.19,1.43,12,0.51,-37.00,3857.00,8350,20250117,-33.89,4065,20241115,35.79,8350,-33.89,20250117,4490,22.94,20250409,8350,-33.89,20250117,4065,35.79,20241115,5.29,Y,219420,100,11 억,,373220,N,N,2159,N,00,N
diff --git a/219550/price/prices-20250501.csv b/219550/price/prices-20250501.csv
index 46d5ac1ce63e..bb89929968a3 100644
--- a/219550/price/prices-20250501.csv
+++ b/219550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160908,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,597,-5,5,-0.83,170747923,282325,49.54,610,621,595,782,422,602,604.79,0.53,0,-53163,660,630,605,575,550,618,563,625,180,500,0,1,1,125069626,747,-0.85,6.03,12,0.23,-706.00,99.00,1048,20241111,-43.03,222,20240902,168.92,995,-40.00,20250206,494,20.85,20250102,1048,-43.03,20241111,222,168.92,20240902,0.00,Y,219550,500,625 억,,658015,N,N,0,N,00,N
+20250513,150920,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,-1,5,-0.17,169574317,280363,49.19,610,621,595,782,422,602,604.84,0.53,0,-53200,660,630,605,575,550,618,563,625,180,500,0,1,1,125069626,752,-0.85,6.07,12,0.22,-706.00,99.00,1048,20241111,-42.65,222,20240902,170.72,995,-39.60,20250206,494,21.66,20250102,1048,-42.65,20241111,222,170.72,20240902,0.00,Y,219550,500,625 억,,658015,N,N,0,N,00,N
+20250513,140921,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,1,2,0.17,117566439,193455,33.95,610,621,600,782,422,602,607.72,0.53,0,-36327,660,630,605,575,550,618,563,625,180,500,0,1,1,125069626,754,-0.85,6.09,12,0.15,-706.00,99.00,1048,20241111,-42.46,222,20240902,171.62,995,-39.40,20250206,494,22.06,20250102,1048,-42.46,20241111,222,171.62,20240902,0.00,Y,219550,500,625 억,,658015,N,N,0,N,00,N
+20250513,130922,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,1,2,0.17,102410307,168228,29.52,610,621,600,782,422,602,608.76,0.53,0,-24187,660,630,605,575,550,618,563,625,180,500,0,1,1,125069626,754,-0.85,6.09,12,0.13,-706.00,99.00,1048,20241111,-42.46,222,20240902,171.62,995,-39.40,20250206,494,22.06,20250102,1048,-42.46,20241111,222,171.62,20240902,0.00,Y,219550,500,625 억,,658015,N,N,0,N,00,N
+20250513,120925,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,602,0,3,0.00,88446240,145103,25.46,610,621,600,782,422,602,609.54,0.53,0,-10808,660,630,605,575,550,618,563,625,180,500,0,1,1,125069626,753,-0.85,6.08,12,0.12,-706.00,99.00,1048,20241111,-42.56,222,20240902,171.17,995,-39.50,20250206,494,21.86,20250102,1048,-42.56,20241111,222,171.17,20240902,0.00,Y,219550,500,625 억,,658015,N,N,0,N,00,N
+20250513,110923,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,614,12,2,1.99,60532531,98933,17.36,610,621,606,782,422,602,611.85,0.53,0,-16514,660,630,605,575,550,618,563,625,180,500,0,1,1,125069626,768,-0.87,6.20,12,0.08,-706.00,99.00,1048,20241111,-41.41,222,20240902,176.58,995,-38.29,20250206,494,24.29,20250102,1048,-41.41,20241111,222,176.58,20240902,0.00,Y,219550,500,625 억,,658015,N,N,0,N,00,N
+20250513,100924,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,614,12,2,1.99,49039462,80150,14.06,610,621,608,782,422,602,611.85,0.53,0,-6152,660,630,605,575,550,618,563,625,180,500,0,1,1,125069626,768,-0.87,6.20,12,0.06,-706.00,99.00,1048,20241111,-41.41,222,20240902,176.58,995,-38.29,20250206,494,24.29,20250102,1048,-41.41,20241111,222,176.58,20240902,0.00,Y,219550,500,625 억,,658015,N,N,0,N,00,N
+20250513,090928,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,617,15,2,2.49,7989246,13045,2.29,610,619,610,782,422,602,612.44,0.53,0,-2576,660,630,605,575,550,618,563,625,180,500,0,1,1,125069626,772,-0.87,6.23,12,0.01,-706.00,99.00,1048,20241111,-41.13,222,20240902,177.93,995,-37.99,20250206,494,24.90,20250102,1048,-41.13,20241111,222,177.93,20240902,0.00,Y,219550,500,625 억,,658015,N,N,0,N,00,N
 20250512,160905,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,602,6,2,1.01,353059783,569860,78.35,611,635,580,774,418,596,619.56,0.46,0,86149,648,621,608,581,568,615,575,625,178,500,0,1,1,125069626,753,-0.85,6.08,12,0.46,-706.00,99.00,1048,20241111,-42.56,222,20240902,171.17,995,-39.50,20250206,494,21.86,20250102,1048,-42.56,20241111,222,171.17,20240902,0.00,Y,219550,500,625 억,,572275,N,N,0,N,00,N
 20250512,150914,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,612,16,2,2.68,317793660,511716,70.36,611,635,580,774,418,596,621.04,0.46,0,80899,648,621,608,581,568,615,575,625,178,500,0,1,1,125069626,765,-0.87,6.18,12,0.41,-706.00,99.00,1048,20241111,-41.60,222,20240902,175.68,995,-38.49,20250206,494,23.89,20250102,1048,-41.60,20241111,222,175.68,20240902,0.00,Y,219550,500,625 억,,572275,N,N,0,N,00,N
 20250512,140913,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,625,29,2,4.87,294174203,473247,65.07,611,635,580,774,418,596,621.61,0.46,0,81615,648,621,608,581,568,615,575,625,178,500,0,1,1,125069626,782,-0.89,6.31,12,0.38,-706.00,99.00,1048,20241111,-40.36,222,20240902,181.53,995,-37.19,20250206,494,26.52,20250102,1048,-40.36,20241111,222,181.53,20240902,0.00,Y,219550,500,625 억,,572275,N,N,0,N,00,N
diff --git a/219750/price/prices-20250501.csv b/219750/price/prices-20250501.csv
index a213a661dbf9..56749e4091c1 100644
--- a/219750/price/prices-20250501.csv
+++ b/219750/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160908,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240429,0.00,967,20240429,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240513,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N
+20250513,150920,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240429,0.00,967,20240429,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240513,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N
+20250513,140921,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240429,0.00,967,20240429,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240513,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N
+20250513,130922,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240429,0.00,967,20240429,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240513,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N
+20250513,120926,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240429,0.00,967,20240429,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240513,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N
+20250513,110924,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240429,0.00,967,20240429,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240513,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N
+20250513,100924,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240429,0.00,967,20240429,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240513,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N
+20250513,090929,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240429,0.00,967,20240429,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240513,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N
 20250512,160905,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240426,0.00,967,20240426,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240513,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N
 20250512,150915,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240426,0.00,967,20240426,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240513,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N
 20250512,140913,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240426,0.00,967,20240426,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240513,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N
diff --git a/220100/price/prices-20250501.csv b/220100/price/prices-20250501.csv
index 5fe8f6e161c2..a84cdbf37e24 100644
--- a/220100/price/prices-20250501.csv
+++ b/220100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160909,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17580,-110,5,-0.62,2118245675,118246,72.61,17740,18270,17500,22950,12390,17690,17913.89,2.41,0,43207,18623,18156,17643,17176,16663,17900,16920,111,5260,500,12730,10,1,22102155,3886,-41.46,7.23,12,0.53,-424.00,2431.00,31250,20241016,-43.74,11610,20240429,51.42,26600,-33.91,20250314,16600,5.90,20250103,31250,-43.74,20241016,11660,50.77,20240513,2.28,Y,220100,500,110 억,,532228,N,N,2466,N,00,N
+20250513,150920,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17690,0,3,0.00,1986030575,110724,67.99,17740,18270,17580,22950,12390,17690,17936.77,2.41,0,43220,18623,18156,17643,17176,16663,17900,16920,111,5260,500,12730,10,1,22102155,3910,-41.72,7.28,12,0.50,-424.00,2431.00,31250,20241016,-43.39,11610,20240429,52.37,26600,-33.50,20250314,16600,6.57,20250103,31250,-43.39,20241016,11660,51.72,20240513,2.28,Y,220100,500,110 억,,532228,N,N,9438,N,00,N
+20250513,140921,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17670,-20,5,-0.11,1587093905,88120,54.11,17740,18270,17660,22950,12390,17690,18010.60,2.41,0,38423,18623,18156,17643,17176,16663,17900,16920,111,5260,500,12730,10,1,22102155,3905,-41.67,7.27,12,0.40,-424.00,2431.00,31250,20241016,-43.46,11610,20240429,52.20,26600,-33.57,20250314,16600,6.45,20250103,31250,-43.46,20241016,11660,51.54,20240513,2.28,Y,220100,500,110 억,,532228,N,N,9438,N,00,N
+20250513,130923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17850,160,2,0.90,1333412245,73815,45.33,17740,18270,17730,22950,12390,17690,18064.25,2.41,0,34845,18623,18156,17643,17176,16663,17900,16920,111,5260,500,12730,10,1,22102155,3945,-42.10,7.34,12,0.33,-424.00,2431.00,31250,20241016,-42.88,11610,20240429,53.75,26600,-32.89,20250314,16600,7.53,20250103,31250,-42.88,20241016,11660,53.09,20240513,2.28,Y,220100,500,110 억,,532228,N,N,9438,N,00,N
+20250513,120926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17980,290,2,1.64,1123805595,62093,38.13,17740,18270,17730,22950,12390,17690,18098.75,2.41,0,29514,18623,18156,17643,17176,16663,17900,16920,111,5260,500,12730,10,1,22102155,3974,-42.41,7.40,12,0.28,-424.00,2431.00,31250,20241016,-42.46,11610,20240429,54.87,26600,-32.41,20250314,16600,8.31,20250103,31250,-42.46,20241016,11660,54.20,20240513,2.28,Y,220100,500,110 억,,532228,N,N,9438,N,00,N
+20250513,110924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18120,430,2,2.43,910897515,50251,30.86,17740,18270,17730,22950,12390,17690,18126.95,2.41,0,23769,18623,18156,17643,17176,16663,17900,16920,111,5260,500,12730,10,1,22102155,4005,-42.74,7.45,12,0.23,-424.00,2431.00,31250,20241016,-42.02,11610,20240429,56.07,26600,-31.88,20250314,16600,9.16,20250103,31250,-42.02,20241016,11660,55.40,20240513,2.28,Y,220100,500,110 억,,532228,N,N,9438,N,00,N
+20250513,100925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18070,380,2,2.15,547502235,30266,18.59,17740,18200,17740,22950,12390,17690,18089.68,2.41,0,16221,18623,18156,17643,17176,16663,17900,16920,111,5260,500,12730,10,1,22102155,3994,-42.62,7.43,12,0.14,-424.00,2431.00,31250,20241016,-42.18,11610,20240429,55.64,26600,-32.07,20250314,16600,8.86,20250103,31250,-42.18,20241016,11660,54.97,20240513,2.28,Y,220100,500,110 억,,532228,N,N,9438,N,00,N
+20250513,090929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18100,410,2,2.32,127066040,7058,4.33,17740,18150,17740,22950,12390,17690,18003.12,2.41,0,5267,18623,18156,17643,17176,16663,17900,16920,111,5260,500,12730,10,1,22102155,4000,-42.69,7.45,12,0.03,-424.00,2431.00,31250,20241016,-42.08,11610,20240429,55.90,26600,-31.95,20250314,16600,9.04,20250103,31250,-42.08,20241016,11660,55.23,20240513,2.28,Y,220100,500,110 억,,532228,N,N,9438,N,00,N
 20250512,160905,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17690,-410,5,-2.27,2847187395,162846,90.93,18020,18110,17130,23500,12670,18100,17483.93,2.45,0,14333,18626,18362,18116,17852,17606,18495,17985,111,5400,500,13030,10,1,22102155,3910,-41.72,7.28,12,0.74,-424.00,2431.00,31250,20241016,-43.39,11610,20240429,52.37,26600,-33.50,20250314,16600,6.57,20250103,31250,-43.39,20241016,11660,51.72,20240513,2.28,Y,220100,500,110 억,,542220,N,N,9438,N,00,N
 20250512,150915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17670,-430,5,-2.38,2763266155,158097,88.28,18020,18110,17130,23500,12670,18100,17478.30,2.45,0,12846,18626,18362,18116,17852,17606,18495,17985,111,5400,500,13030,10,1,22102155,3905,-41.67,7.27,12,0.72,-424.00,2431.00,31250,20241016,-43.46,11610,20240429,52.20,26600,-33.57,20250314,16600,6.45,20250103,31250,-43.46,20241016,11660,51.54,20240513,2.28,Y,220100,500,110 억,,542220,N,N,9210,N,00,N
 20250512,140913,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17750,-350,5,-1.93,2446335975,140171,78.27,18020,18110,17130,23500,12670,18100,17452.51,2.45,0,8106,18626,18362,18116,17852,17606,18495,17985,111,5400,500,13030,10,1,22102155,3923,-41.86,7.30,12,0.63,-424.00,2431.00,31250,20241016,-43.20,11610,20240429,52.89,26600,-33.27,20250314,16600,6.93,20250103,31250,-43.20,20241016,11660,52.23,20240513,2.28,Y,220100,500,110 억,,542220,N,N,9210,N,00,N
diff --git a/220180/price/prices-20250501.csv b/220180/price/prices-20250501.csv
index 88004e7dfb98..527f116245d4 100644
--- a/220180/price/prices-20250501.csv
+++ b/220180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,-10,5,-0.39,22445910,8629,37.36,2595,2690,2565,3370,1820,2595,2601.22,1.18,0,-1717,2875,2735,2630,2490,2385,2805,2560,97,775,500,1860,5,1,19408000,502,58.75,0.74,12,0.04,44.00,3513.00,4450,20240718,-41.91,1966,20250321,31.49,3020,-14.40,20250502,1966,31.49,20250321,4450,-41.91,20240718,1966,31.49,20250321,0.63,Y,220180,500,97 억,,229702,N,N,0,N,00,N
+20250513,150921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,0,3,0.00,19840000,7624,33.01,2595,2690,2565,3370,1820,2595,2602.31,1.18,0,-1736,2875,2735,2630,2490,2385,2805,2560,97,775,500,1860,5,1,19408000,504,58.98,0.74,12,0.04,44.00,3513.00,4450,20240718,-41.69,1966,20250321,31.99,3020,-14.07,20250502,1966,31.99,20250321,4450,-41.69,20240718,1966,31.99,20250321,0.63,Y,220180,500,97 억,,229702,N,N,0,N,00,N
+20250513,140921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,0,3,0.00,18887715,7257,31.42,2595,2690,2565,3370,1820,2595,2602.69,1.18,0,-1726,2875,2735,2630,2490,2385,2805,2560,97,775,500,1860,5,1,19408000,504,58.98,0.74,12,0.04,44.00,3513.00,4450,20240718,-41.69,1966,20250321,31.99,3020,-14.07,20250502,1966,31.99,20250321,4450,-41.69,20240718,1966,31.99,20250321,0.63,Y,220180,500,97 억,,229702,N,N,0,N,00,N
+20250513,130923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,10,2,0.39,17438240,6700,29.01,2595,2690,2565,3370,1820,2595,2602.72,1.18,0,-1190,2875,2735,2630,2490,2385,2805,2560,97,775,500,1860,5,1,19408000,506,59.20,0.74,12,0.03,44.00,3513.00,4450,20240718,-41.46,1966,20250321,32.50,3020,-13.74,20250502,1966,32.50,20250321,4450,-41.46,20240718,1966,32.50,20250321,0.63,Y,220180,500,97 억,,229702,N,N,0,N,00,N
+20250513,120926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,15,2,0.58,16589905,6373,27.59,2595,2690,2565,3370,1820,2595,2603.15,1.18,0,-1111,2875,2735,2630,2490,2385,2805,2560,97,775,500,1860,5,1,19408000,507,59.32,0.74,12,0.03,44.00,3513.00,4450,20240718,-41.35,1966,20250321,32.76,3020,-13.58,20250502,1966,32.76,20250321,4450,-41.35,20240718,1966,32.76,20250321,0.63,Y,220180,500,97 억,,229702,N,N,0,N,00,N
+20250513,110924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,0,3,0.00,5574515,2152,9.32,2595,2690,2565,3370,1820,2595,2590.39,1.18,0,-911,2875,2735,2630,2490,2385,2805,2560,97,775,500,1860,5,1,19408000,504,58.98,0.74,12,0.01,44.00,3513.00,4450,20240718,-41.69,1966,20250321,31.99,3020,-14.07,20250502,1966,31.99,20250321,4450,-41.69,20240718,1966,31.99,20250321,0.63,Y,220180,500,97 억,,229702,N,N,0,N,00,N
+20250513,100925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,0,3,0.00,5319190,2053,8.89,2595,2690,2565,3370,1820,2595,2590.94,1.18,0,-891,2875,2735,2630,2490,2385,2805,2560,97,775,500,1860,5,1,19408000,504,58.98,0.74,12,0.01,44.00,3513.00,4450,20240718,-41.69,1966,20250321,31.99,3020,-14.07,20250502,1966,31.99,20250321,4450,-41.69,20240718,1966,31.99,20250321,0.63,Y,220180,500,97 억,,229702,N,N,0,N,00,N
+20250513,090929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,15,2,0.58,1549535,597,2.58,2595,2690,2595,3370,1820,2595,2595.54,1.18,0,-1,2875,2735,2630,2490,2385,2805,2560,97,775,500,1860,5,1,19408000,507,59.32,0.74,12,0.00,44.00,3513.00,4450,20240718,-41.35,1966,20250321,32.76,3020,-13.58,20250502,1966,32.76,20250321,4450,-41.35,20240718,1966,32.76,20250321,0.63,Y,220180,500,97 억,,229702,N,N,0,N,00,N
 20250512,160906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,45,2,1.76,60811025,23095,84.68,2525,2770,2525,3315,1785,2550,2633.08,1.16,0,5581,2716,2632,2581,2497,2446,2607,2472,97,765,500,1830,5,1,19408000,504,58.98,0.74,12,0.12,44.00,3513.00,4450,20240718,-41.69,1966,20250321,31.99,3020,-14.07,20250502,1966,31.99,20250321,4450,-41.69,20240718,1966,31.99,20250321,0.62,Y,220180,500,97 억,,225225,N,N,0,N,00,N
 20250512,150915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,75,2,2.94,57170235,21696,79.55,2525,2770,2525,3315,1785,2550,2635.06,1.16,0,4783,2716,2632,2581,2497,2446,2607,2472,97,765,500,1830,5,1,19408000,509,59.66,0.75,12,0.11,44.00,3513.00,4450,20240718,-41.01,1966,20250321,33.52,3020,-13.08,20250502,1966,33.52,20250321,4450,-41.01,20240718,1966,33.52,20250321,0.62,Y,220180,500,97 억,,225225,N,N,0,N,00,N
 20250512,140913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2630,80,2,3.14,52618080,19960,73.19,2525,2770,2525,3315,1785,2550,2636.18,1.16,0,4555,2716,2632,2581,2497,2446,2607,2472,97,765,500,1830,5,1,19408000,510,59.77,0.75,12,0.10,44.00,3513.00,4450,20240718,-40.90,1966,20250321,33.77,3020,-12.91,20250502,1966,33.77,20250321,4450,-40.90,20240718,1966,33.77,20250321,0.62,Y,220180,500,97 억,,225225,N,N,0,N,00,N
diff --git a/220260/price/prices-20250501.csv b/220260/price/prices-20250501.csv
index 66e58c9ce948..b353f5328030 100644
--- a/220260/price/prices-20250501.csv
+++ b/220260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4640,-60,5,-1.28,581640074,124527,68.23,4695,4730,4630,6110,3290,4700,4670.86,0.32,0,5956,4833,4766,4633,4566,4433,4800,4600,27,1410,100,3290,5,1,26558307,1232,23.92,1.85,12,0.47,194.00,2510.00,7570,20240611,-38.71,2920,20241210,58.90,5580,-16.85,20250207,3655,26.95,20250409,7570,-38.71,20240611,2920,58.90,20241210,4.96,Y,220260,100,26 억,,85456,N,N,4416,N,00,N
+20250513,150921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4640,-60,5,-1.28,564463290,120826,66.20,4695,4730,4630,6110,3290,4700,4671.70,0.32,0,6776,4833,4766,4633,4566,4433,4800,4600,27,1410,100,3290,5,1,26558307,1232,23.92,1.85,12,0.45,194.00,2510.00,7570,20240611,-38.71,2920,20241210,58.90,5580,-16.85,20250207,3655,26.95,20250409,7570,-38.71,20240611,2920,58.90,20241210,4.96,Y,220260,100,26 억,,85456,N,N,23288,N,00,N
+20250513,140922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4645,-55,5,-1.17,505222195,108070,59.21,4695,4730,4630,6110,3290,4700,4674.95,0.32,0,7144,4833,4766,4633,4566,4433,4800,4600,27,1410,100,3290,5,1,26558307,1234,23.94,1.85,12,0.41,194.00,2510.00,7570,20240611,-38.64,2920,20241210,59.08,5580,-16.76,20250207,3655,27.09,20250409,7570,-38.64,20240611,2920,59.08,20241210,4.96,Y,220260,100,26 억,,85456,N,N,23288,N,00,N
+20250513,130923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4665,-35,5,-0.74,413834425,88411,48.44,4695,4730,4640,6110,3290,4700,4680.80,0.32,0,18286,4833,4766,4633,4566,4433,4800,4600,27,1410,100,3290,5,1,26558307,1239,24.05,1.86,12,0.33,194.00,2510.00,7570,20240611,-38.38,2920,20241210,59.76,5580,-16.40,20250207,3655,27.63,20250409,7570,-38.38,20240611,2920,59.76,20241210,4.96,Y,220260,100,26 억,,85456,N,N,23288,N,00,N
+20250513,120926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4690,-10,5,-0.21,335859540,71735,39.30,4695,4730,4640,6110,3290,4700,4681.95,0.32,0,20202,4833,4766,4633,4566,4433,4800,4600,27,1410,100,3290,5,1,26558307,1246,24.18,1.87,12,0.27,194.00,2510.00,7570,20240611,-38.04,2920,20241210,60.62,5580,-15.95,20250207,3655,28.32,20250409,7570,-38.04,20240611,2920,60.62,20241210,4.96,Y,220260,100,26 억,,85456,N,N,23288,N,00,N
+20250513,110925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4700,0,3,0.00,276790180,59137,32.40,4695,4730,4640,6110,3290,4700,4680.49,0.32,0,17203,4833,4766,4633,4566,4433,4800,4600,27,1410,100,3290,5,1,26558307,1248,24.23,1.87,12,0.22,194.00,2510.00,7570,20240611,-37.91,2920,20241210,60.96,5580,-15.77,20250207,3655,28.59,20250409,7570,-37.91,20240611,2920,60.96,20241210,4.96,Y,220260,100,26 억,,85456,N,N,23288,N,00,N
+20250513,100925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4685,-15,5,-0.32,206169425,44114,24.17,4695,4730,4640,6110,3290,4700,4673.56,0.32,0,11108,4833,4766,4633,4566,4433,4800,4600,27,1410,100,3290,5,1,26558307,1244,24.15,1.87,12,0.17,194.00,2510.00,7570,20240611,-38.11,2920,20241210,60.45,5580,-16.04,20250207,3655,28.18,20250409,7570,-38.11,20240611,2920,60.45,20241210,4.96,Y,220260,100,26 억,,85456,N,N,23288,N,00,N
+20250513,090929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4695,-5,5,-0.11,67636475,14406,7.89,4695,4730,4680,6110,3290,4700,4695.02,0.32,0,5605,4833,4766,4633,4566,4433,4800,4600,27,1410,100,3290,5,1,26558307,1247,24.20,1.87,12,0.05,194.00,2510.00,7570,20240611,-37.98,2920,20241210,60.79,5580,-15.86,20250207,3655,28.45,20250409,7570,-37.98,20240611,2920,60.79,20241210,4.96,Y,220260,100,26 억,,85456,N,N,23288,N,00,N
 20250512,160906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4700,150,2,3.30,839226438,181491,80.98,4550,4700,4500,5910,3185,4550,4623.84,0.13,0,34254,4796,4672,4606,4482,4416,4640,4450,27,1360,100,3180,5,1,26558307,1248,24.23,1.87,12,0.68,194.00,2510.00,7570,20240611,-37.91,2920,20241210,60.96,5580,-15.77,20250207,3655,28.59,20250409,7570,-37.91,20240611,2920,60.96,20241210,4.76,Y,220260,100,26 억,,34937,N,N,23288,N,00,N
 20250512,150915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4685,135,2,2.97,752047803,162905,72.68,4550,4700,4500,5910,3185,4550,4616.48,0.13,0,30082,4796,4672,4606,4482,4416,4640,4450,27,1360,100,3180,5,1,26558307,1244,24.15,1.87,12,0.61,194.00,2510.00,7570,20240611,-38.11,2920,20241210,60.45,5580,-16.04,20250207,3655,28.18,20250409,7570,-38.11,20240611,2920,60.45,20241210,4.76,Y,220260,100,26 억,,34937,N,N,47507,N,00,N
 20250512,140914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4685,135,2,2.97,604513353,131407,58.63,4550,4690,4500,5910,3185,4550,4600.31,0.13,0,25060,4796,4672,4606,4482,4416,4640,4450,27,1360,100,3180,5,1,26558307,1244,24.15,1.87,12,0.49,194.00,2510.00,7570,20240611,-38.11,2920,20241210,60.45,5580,-16.04,20250207,3655,28.18,20250409,7570,-38.11,20240611,2920,60.45,20241210,4.76,Y,220260,100,26 억,,34937,N,N,47507,N,00,N
diff --git a/221800/price/prices-20250501.csv b/221800/price/prices-20250501.csv
index 7aed5d8b6718..c41cde73958f 100644
--- a/221800/price/prices-20250501.csv
+++ b/221800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3260,-5,5,-0.15,143565890,44141,71.78,3295,3295,3215,4240,2290,3265,3252.44,2.46,0,4002,3398,3331,3273,3206,3148,3365,3240,56,975,500,2020,5,1,11287196,368,-12.94,1.07,12,0.39,-252.00,3050.00,5550,20240808,-41.26,2370,20241209,37.55,4465,-26.99,20250228,2625,24.19,20250102,5550,-41.26,20240808,2370,37.55,20241209,3.02,Y,221800,500,56 억,,278069,N,N,0,N,00,N
+20250513,150921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3250,-15,5,-0.46,134279155,41284,67.13,3295,3295,3215,4240,2290,3265,3252.57,2.46,0,3838,3398,3331,3273,3206,3148,3365,3240,56,975,500,2020,5,1,11287196,367,-12.90,1.07,12,0.37,-252.00,3050.00,5550,20240808,-41.44,2370,20241209,37.13,4465,-27.21,20250228,2625,23.81,20250102,5550,-41.44,20240808,2370,37.13,20241209,3.02,Y,221800,500,56 억,,278069,N,N,0,N,00,N
+20250513,140922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3245,-20,5,-0.61,99938570,30713,49.94,3295,3295,3215,4240,2290,3265,3253.95,2.46,0,3920,3398,3331,3273,3206,3148,3365,3240,56,975,500,2020,5,1,11287196,366,-12.88,1.06,12,0.27,-252.00,3050.00,5550,20240808,-41.53,2370,20241209,36.92,4465,-27.32,20250228,2625,23.62,20250102,5550,-41.53,20240808,2370,36.92,20241209,3.02,Y,221800,500,56 억,,278069,N,N,0,N,00,N
+20250513,130923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3250,-15,5,-0.46,67291185,20602,33.50,3295,3295,3250,4240,2290,3265,3266.25,2.46,0,2393,3398,3331,3273,3206,3148,3365,3240,56,975,500,2020,5,1,11287196,367,-12.90,1.07,12,0.18,-252.00,3050.00,5550,20240808,-41.44,2370,20241209,37.13,4465,-27.21,20250228,2625,23.81,20250102,5550,-41.44,20240808,2370,37.13,20241209,3.02,Y,221800,500,56 억,,278069,N,N,0,N,00,N
+20250513,120927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3275,10,2,0.31,58495870,17899,29.11,3295,3295,3255,4240,2290,3265,3268.11,2.46,0,4382,3398,3331,3273,3206,3148,3365,3240,56,975,500,2020,5,1,11287196,370,-13.00,1.07,12,0.16,-252.00,3050.00,5550,20240808,-40.99,2370,20241209,38.19,4465,-26.65,20250228,2625,24.76,20250102,5550,-40.99,20240808,2370,38.19,20241209,3.02,Y,221800,500,56 억,,278069,N,N,0,N,00,N
+20250513,110925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3280,15,2,0.46,46384170,14184,23.06,3295,3295,3255,4240,2290,3265,3270.18,2.46,0,4328,3398,3331,3273,3206,3148,3365,3240,56,975,500,2020,5,1,11287196,370,-13.02,1.08,12,0.13,-252.00,3050.00,5550,20240808,-40.90,2370,20241209,38.40,4465,-26.54,20250228,2625,24.95,20250102,5550,-40.90,20240808,2370,38.40,20241209,3.02,Y,221800,500,56 억,,278069,N,N,0,N,00,N
+20250513,100925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3260,-5,5,-0.15,26971920,8249,13.41,3295,3295,3255,4240,2290,3265,3269.72,2.46,0,3276,3398,3331,3273,3206,3148,3365,3240,56,975,500,2020,5,1,11287196,368,-12.94,1.07,12,0.07,-252.00,3050.00,5550,20240808,-41.26,2370,20241209,37.55,4465,-26.99,20250228,2625,24.19,20250102,5550,-41.26,20240808,2370,37.55,20241209,3.02,Y,221800,500,56 억,,278069,N,N,0,N,00,N
+20250513,090930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3285,20,2,0.61,5030195,1541,2.51,3295,3295,3255,4240,2290,3265,3264.24,2.46,0,-11,3398,3331,3273,3206,3148,3365,3240,56,975,500,2020,5,1,11287196,371,-13.04,1.08,12,0.01,-252.00,3050.00,5550,20240808,-40.81,2370,20241209,38.61,4465,-26.43,20250228,2625,25.14,20250102,5550,-40.81,20240808,2370,38.61,20241209,3.02,Y,221800,500,56 억,,278069,N,N,0,N,00,N
 20250512,160906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3265,15,2,0.46,200460095,61308,196.80,3215,3340,3215,4225,2275,3250,3269.72,2.40,0,6850,3316,3282,3261,3227,3206,3272,3217,56,975,500,2010,5,1,11287196,369,-12.96,1.07,12,0.54,-252.00,3050.00,5550,20240808,-41.17,2370,20241209,37.76,4465,-26.88,20250228,2625,24.38,20250102,5550,-41.17,20240808,2370,37.76,20241209,3.01,Y,221800,500,56 억,,270733,N,N,0,N,00,N
 20250512,150916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3270,20,2,0.62,190698375,58317,187.20,3215,3340,3215,4225,2275,3250,3270.03,2.40,0,4557,3316,3282,3261,3227,3206,3272,3217,56,975,500,2010,5,1,11287196,369,-12.98,1.07,12,0.52,-252.00,3050.00,5550,20240808,-41.08,2370,20241209,37.97,4465,-26.76,20250228,2625,24.57,20250102,5550,-41.08,20240808,2370,37.97,20241209,3.01,Y,221800,500,56 억,,270733,N,N,0,N,00,N
 20250512,140914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3270,20,2,0.62,179057855,54744,175.73,3215,3340,3215,4225,2275,3250,3270.82,2.40,0,3737,3316,3282,3261,3227,3206,3272,3217,56,975,500,2010,5,1,11287196,369,-12.98,1.07,12,0.49,-252.00,3050.00,5550,20240808,-41.08,2370,20241209,37.97,4465,-26.76,20250228,2625,24.57,20250102,5550,-41.08,20240808,2370,37.97,20241209,3.01,Y,221800,500,56 억,,270733,N,N,0,N,00,N
diff --git a/221840/price/prices-20250501.csv b/221840/price/prices-20250501.csv
index 88a52bd7127d..ed4e2bba5b45 100644
--- a/221840/price/prices-20250501.csv
+++ b/221840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160910,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1649,57,2,3.58,60107764,36874,418.74,1592,1655,1592,2065,1115,1592,1630.06,0.75,0,385,1630,1611,1594,1575,1558,1620,1584,94,473,500,1080,1,1,18700561,308,-3.28,0.84,12,0.20,-502.00,1970.00,2470,20240430,-33.24,1240,20241209,32.98,1655,-0.36,20250513,1311,25.78,20250407,2470,-33.24,20240529,1240,32.98,20241209,0.00,Y,221840,500,93 억,,140266,N,N,0,N,00,N
+20250513,150921,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1642,50,2,3.14,57026203,35005,397.51,1592,1655,1592,2065,1115,1592,1629.09,0.75,0,470,1630,1611,1594,1575,1558,1620,1584,94,473,500,1080,1,1,18700561,307,-3.27,0.83,12,0.19,-502.00,1970.00,2470,20240430,-33.52,1240,20241209,32.42,1655,-0.79,20250513,1311,25.25,20250407,2470,-33.52,20240529,1240,32.42,20241209,0.00,Y,221840,500,93 억,,140266,N,N,0,N,00,N
+20250513,140922,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1638,46,2,2.89,52389573,32191,365.56,1592,1655,1592,2065,1115,1592,1627.46,0.75,0,307,1630,1611,1594,1575,1558,1620,1584,94,473,500,1080,1,1,18700561,306,-3.26,0.83,12,0.17,-502.00,1970.00,2470,20240430,-33.68,1240,20241209,32.10,1655,-1.03,20250513,1311,24.94,20250407,2470,-33.68,20240529,1240,32.10,20241209,0.00,Y,221840,500,93 억,,140266,N,N,0,N,00,N
+20250513,130924,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1639,47,2,2.95,48066266,29543,335.49,1592,1655,1592,2065,1115,1592,1626.99,0.75,0,-35,1630,1611,1594,1575,1558,1620,1584,94,473,500,1080,1,1,18700561,307,-3.26,0.83,12,0.16,-502.00,1970.00,2470,20240430,-33.64,1240,20241209,32.18,1655,-0.97,20250513,1311,25.02,20250407,2470,-33.64,20240529,1240,32.18,20241209,0.00,Y,221840,500,93 억,,140266,N,N,0,N,00,N
+20250513,120927,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1615,23,2,1.44,46939823,28853,327.65,1592,1655,1592,2065,1115,1592,1626.86,0.75,0,-61,1630,1611,1594,1575,1558,1620,1584,94,473,500,1080,1,1,18700561,302,-3.22,0.82,12,0.15,-502.00,1970.00,2470,20240430,-34.62,1240,20241209,30.24,1655,-2.42,20250513,1311,23.19,20250407,2470,-34.62,20240529,1240,30.24,20241209,0.00,Y,221840,500,93 억,,140266,N,N,0,N,00,N
+20250513,110925,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1615,23,2,1.44,46291217,28456,323.14,1592,1655,1592,2065,1115,1592,1626.76,0.75,0,18,1630,1611,1594,1575,1558,1620,1584,94,473,500,1080,1,1,18700561,302,-3.22,0.82,12,0.15,-502.00,1970.00,2470,20240430,-34.62,1240,20241209,30.24,1655,-2.42,20250513,1311,23.19,20250407,2470,-34.62,20240529,1240,30.24,20241209,0.00,Y,221840,500,93 억,,140266,N,N,0,N,00,N
+20250513,100926,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1645,53,2,3.33,42557431,26166,297.14,1592,1655,1592,2065,1115,1592,1626.44,0.75,0,-79,1630,1611,1594,1575,1558,1620,1584,94,473,500,1080,1,1,18700561,308,-3.28,0.84,12,0.14,-502.00,1970.00,2470,20240430,-33.40,1240,20241209,32.66,1655,-0.60,20250513,1311,25.48,20250407,2470,-33.40,20240529,1240,32.66,20241209,0.00,Y,221840,500,93 억,,140266,N,N,0,N,00,N
+20250513,090930,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1592,0,3,0.00,420288,264,3.00,1592,1592,1592,2065,1115,1592,1592.00,0.75,0,0,1630,1611,1594,1575,1558,1620,1584,94,473,500,1080,1,1,18700561,298,-3.17,0.81,12,0.00,-502.00,1970.00,2470,20240430,-35.55,1240,20241209,28.39,1644,-3.16,20250423,1311,21.43,20250407,2470,-35.55,20240529,1240,28.39,20241209,0.00,Y,221840,500,93 억,,140266,N,N,0,N,00,N
 20250512,160906,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1592,2,2,0.13,13505338,8511,275.44,1590,1613,1577,2065,1113,1590,1586.81,0.75,0,730,1614,1602,1584,1572,1554,1593,1563,94,475,500,1080,1,1,18700561,298,-3.17,0.81,12,0.05,-502.00,1970.00,2470,20240430,-35.55,1240,20241209,28.39,1644,-3.16,20250423,1311,21.43,20250407,2470,-35.55,20240529,1240,28.39,20241209,0.00,Y,221840,500,93 억,,139536,N,N,0,N,00,N
 20250512,150916,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1592,2,2,0.13,13505338,8511,275.44,1590,1613,1577,2065,1113,1590,1586.81,0.75,0,730,1614,1602,1584,1572,1554,1593,1563,94,475,500,1080,1,1,18700561,298,-3.17,0.81,12,0.05,-502.00,1970.00,2470,20240430,-35.55,1240,20241209,28.39,1644,-3.16,20250423,1311,21.43,20250407,2470,-35.55,20240529,1240,28.39,20241209,0.00,Y,221840,500,93 억,,139536,N,N,0,N,00,N
 20250512,140914,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1578,-12,5,-0.75,13481462,8496,274.95,1590,1613,1577,2065,1113,1590,1586.80,0.75,0,728,1614,1602,1584,1572,1554,1593,1563,94,475,500,1080,1,1,18700561,295,-3.14,0.80,12,0.05,-502.00,1970.00,2470,20240430,-36.11,1240,20241209,27.26,1644,-4.01,20250423,1311,20.37,20250407,2470,-36.11,20240529,1240,27.26,20241209,0.00,Y,221840,500,93 억,,139536,N,N,0,N,00,N
diff --git a/221980/price/prices-20250501.csv b/221980/price/prices-20250501.csv
index fa76dc92a34e..b216b26e4eea 100644
--- a/221980/price/prices-20250501.csv
+++ b/221980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11240,-30,5,-0.27,30529330,2704,216.84,11350,11350,11190,14650,7890,11270,11290.43,0.52,0,48,11430,11350,11270,11190,11110,11390,11230,20,3380,500,8330,10,1,4034800,454,8.42,0.43,12,0.07,1335.00,25988.00,13180,20240823,-14.72,10480,20250407,7.25,11350,0.00,20250107,10480,7.25,20250407,13180,-14.72,20240823,10480,7.25,20250407,0.16,Y,221980,500,20 억,,20975,N,N,0,N,00,N
+20250513,150922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11340,70,2,0.62,30405580,2693,215.96,11350,11350,11190,14650,7890,11270,11290.60,0.52,0,57,11430,11350,11270,11190,11110,11390,11230,20,3380,500,8330,10,1,4034800,458,8.49,0.44,12,0.07,1335.00,25988.00,13180,20240823,-13.96,10480,20250407,8.21,11350,0.00,20250107,10480,8.21,20250407,13180,-13.96,20240823,10480,8.21,20250407,0.16,Y,221980,500,20 억,,20975,N,N,0,N,00,N
+20250513,140922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11240,-30,5,-0.27,26700040,2363,189.49,11350,11350,11240,14650,7890,11270,11299.21,0.52,0,89,11430,11350,11270,11190,11110,11390,11230,20,3380,500,8330,10,1,4034800,454,8.42,0.43,12,0.06,1335.00,25988.00,13180,20240823,-14.72,10480,20250407,7.25,11350,0.00,20250107,10480,7.25,20250407,13180,-14.72,20240823,10480,7.25,20250407,0.16,Y,221980,500,20 억,,20975,N,N,0,N,00,N
+20250513,130924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11240,-30,5,-0.27,26553910,2350,188.45,11350,11350,11240,14650,7890,11270,11299.54,0.52,0,89,11430,11350,11270,11190,11110,11390,11230,20,3380,500,8330,10,1,4034800,454,8.42,0.43,12,0.06,1335.00,25988.00,13180,20240823,-14.72,10480,20250407,7.25,11350,0.00,20250107,10480,7.25,20250407,13180,-14.72,20240823,10480,7.25,20250407,0.16,Y,221980,500,20 억,,20975,N,N,0,N,00,N
+20250513,120927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11270,0,3,0.00,25215220,2231,178.91,11350,11350,11270,14650,7890,11270,11302.21,0.52,0,0,11430,11350,11270,11190,11110,11390,11230,20,3380,500,8330,10,1,4034800,455,8.44,0.43,12,0.06,1335.00,25988.00,13180,20240823,-14.49,10480,20250407,7.54,11350,0.00,20250107,10480,7.54,20250407,13180,-14.49,20240823,10480,7.54,20250407,0.16,Y,221980,500,20 억,,20975,N,N,0,N,00,N
+20250513,110925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11270,0,3,0.00,23941710,2118,169.85,11350,11350,11270,14650,7890,11270,11303.92,0.52,0,0,11430,11350,11270,11190,11110,11390,11230,20,3380,500,8330,10,1,4034800,455,8.44,0.43,12,0.05,1335.00,25988.00,13180,20240823,-14.49,10480,20250407,7.54,11350,0.00,20250107,10480,7.54,20250407,13180,-14.49,20240823,10480,7.54,20250407,0.16,Y,221980,500,20 억,,20975,N,N,0,N,00,N
+20250513,100926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11300,30,2,0.27,7916150,699,56.05,11350,11350,11300,14650,7890,11270,11324.96,0.52,0,0,11430,11350,11270,11190,11110,11390,11230,20,3380,500,8330,10,1,4034800,456,8.46,0.43,12,0.02,1335.00,25988.00,13180,20240823,-14.26,10480,20250407,7.82,11350,0.00,20250107,10480,7.82,20250407,13180,-14.26,20240823,10480,7.82,20250407,0.16,Y,221980,500,20 억,,20975,N,N,0,N,00,N
+20250513,090930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11350,80,2,0.71,113500,10,0.80,11350,11350,11350,14650,7890,11270,11350.00,0.52,0,0,11430,11350,11270,11190,11110,11390,11230,20,3380,500,8330,10,1,4034800,458,8.50,0.44,12,0.00,1335.00,25988.00,13180,20240823,-13.88,10480,20250407,8.30,11350,0.00,20250107,10480,8.30,20250407,13180,-13.88,20240823,10480,8.30,20250407,0.16,Y,221980,500,20 억,,20975,N,N,0,N,00,N
 20250512,160907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11270,110,2,0.99,14038190,1247,108.15,11200,11350,11190,14500,7820,11160,11257.57,0.52,0,-7,11220,11190,11140,11110,11060,11205,11125,20,3340,500,8250,10,1,4034800,455,8.44,0.43,12,0.03,1335.00,25988.00,13180,20240823,-14.49,10480,20250407,7.54,11350,0.00,20250107,10480,7.54,20250407,13180,-14.49,20240823,10480,7.54,20250407,0.16,Y,221980,500,20 억,,21104,N,N,0,N,00,N
 20250512,150916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11270,110,2,0.99,13902950,1235,107.11,11200,11350,11190,14500,7820,11160,11257.45,0.52,0,-7,11220,11190,11140,11110,11060,11205,11125,20,3340,500,8250,10,1,4034800,455,8.44,0.43,12,0.03,1335.00,25988.00,13180,20240823,-14.49,10480,20250407,7.54,11350,0.00,20250107,10480,7.54,20250407,13180,-14.49,20240823,10480,7.54,20250407,0.16,Y,221980,500,20 억,,21104,N,N,0,N,00,N
 20250512,140915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11310,150,2,1.34,13891680,1234,107.03,11200,11350,11190,14500,7820,11160,11257.44,0.52,0,-7,11220,11190,11140,11110,11060,11205,11125,20,3340,500,8250,10,1,4034800,456,8.47,0.44,12,0.03,1335.00,25988.00,13180,20240823,-14.19,10480,20250407,7.92,11350,0.00,20250107,10480,7.92,20250407,13180,-14.19,20240823,10480,7.92,20250407,0.16,Y,221980,500,20 억,,21104,N,N,0,N,00,N
diff --git a/222040/price/prices-20250501.csv b/222040/price/prices-20250501.csv
index 18f17feb97db..0b90fdcd3be0 100644
--- a/222040/price/prices-20250501.csv
+++ b/222040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160910,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4260,-165,5,-3.73,317960711,73691,171.84,4485,4485,4220,5750,3100,4425,4314.78,1.18,0,-16377,4545,4485,4430,4370,4315,4457,4342,103,1325,500,3000,5,1,20628000,879,-15.27,1.52,12,0.36,-279.00,2801.00,4685,20240510,-9.07,2850,20240904,49.47,4490,-5.12,20250509,2980,42.95,20250203,4605,-7.49,20240513,2850,49.47,20240904,0.07,Y,222040,500,103 억,,243647,N,N,4652,N,00,N
+20250513,150922,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4235,-190,5,-4.29,309666591,71741,167.29,4485,4485,4220,5750,3100,4425,4316.45,1.18,0,-15963,4545,4485,4430,4370,4315,4457,4342,103,1325,500,3000,5,1,20628000,874,-15.18,1.51,12,0.35,-279.00,2801.00,4685,20240510,-9.61,2850,20240904,48.60,4490,-5.68,20250509,2980,42.11,20250203,4605,-8.03,20240513,2850,48.60,20240904,0.07,Y,222040,500,103 억,,243647,N,N,1221,N,00,N
+20250513,140923,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4285,-140,5,-3.16,269140391,62180,145.00,4485,4485,4270,5750,3100,4425,4328.41,1.18,0,-14432,4545,4485,4430,4370,4315,4457,4342,103,1325,500,3000,5,1,20628000,884,-15.36,1.53,12,0.30,-279.00,2801.00,4685,20240510,-8.54,2850,20240904,50.35,4490,-4.57,20250509,2980,43.79,20250203,4605,-6.95,20240513,2850,50.35,20240904,0.07,Y,222040,500,103 억,,243647,N,N,1221,N,00,N
+20250513,130924,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4285,-140,5,-3.16,208344686,47959,111.83,4485,4485,4270,5750,3100,4425,4344.22,1.18,0,-12444,4545,4485,4430,4370,4315,4457,4342,103,1325,500,3000,5,1,20628000,884,-15.36,1.53,12,0.23,-279.00,2801.00,4685,20240510,-8.54,2850,20240904,50.35,4490,-4.57,20250509,2980,43.79,20250203,4605,-6.95,20240513,2850,50.35,20240904,0.07,Y,222040,500,103 억,,243647,N,N,1221,N,00,N
+20250513,120927,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4315,-110,5,-2.49,170475506,39102,91.18,4485,4485,4290,5750,3100,4425,4359.76,1.18,0,-7806,4545,4485,4430,4370,4315,4457,4342,103,1325,500,3000,5,1,20628000,890,-15.47,1.54,12,0.19,-279.00,2801.00,4685,20240510,-7.90,2850,20240904,51.40,4490,-3.90,20250509,2980,44.80,20250203,4605,-6.30,20240513,2850,51.40,20240904,0.07,Y,222040,500,103 억,,243647,N,N,1221,N,00,N
+20250513,110926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4380,-45,5,-1.02,122461516,28042,65.39,4485,4485,4310,5750,3100,4425,4367.07,1.18,0,-8805,4545,4485,4430,4370,4315,4457,4342,103,1325,500,3000,5,1,20628000,904,-15.70,1.56,12,0.14,-279.00,2801.00,4685,20240510,-6.51,2850,20240904,53.68,4490,-2.45,20250509,2980,46.98,20250203,4605,-4.89,20240513,2850,53.68,20240904,0.07,Y,222040,500,103 억,,243647,N,N,1221,N,00,N
+20250513,100926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4440,15,2,0.34,111753293,25599,59.69,4485,4485,4310,5750,3100,4425,4365.53,1.18,0,-8857,4545,4485,4430,4370,4315,4457,4342,103,1325,500,3000,5,1,20628000,916,-15.91,1.59,12,0.12,-279.00,2801.00,4685,20240510,-5.23,2850,20240904,55.79,4490,-1.11,20250509,2980,48.99,20250203,4605,-3.58,20240513,2850,55.79,20240904,0.07,Y,222040,500,103 억,,243647,N,N,1221,N,00,N
+20250513,090930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4400,-25,5,-0.56,4365018,991,2.31,4485,4485,4390,5750,3100,4425,4404.66,1.18,0,-619,4545,4485,4430,4370,4315,4457,4342,103,1325,500,3000,5,1,20628000,908,-15.77,1.57,12,0.00,-279.00,2801.00,4685,20240510,-6.08,2850,20240904,54.39,4490,-2.00,20250509,2980,47.65,20250203,4605,-4.45,20240513,2850,54.39,20240904,0.07,Y,222040,500,103 억,,243647,N,N,1221,N,00,N
 20250512,160907,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4425,-10,5,-0.23,189780570,42883,52.89,4435,4490,4375,5760,3105,4435,4425.54,1.23,0,-10126,4548,4491,4433,4376,4318,4520,4405,103,1325,500,3010,5,1,20628000,913,-15.86,1.58,12,0.21,-279.00,2801.00,4685,20240510,-5.55,2850,20240904,55.26,4490,0.00,20250509,2980,48.49,20250203,4605,-3.91,20240513,2850,55.26,20240904,0.09,Y,222040,500,103 억,,253676,N,N,1221,N,00,N
 20250512,150916,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4420,-15,5,-0.34,183011205,41349,51.00,4435,4490,4375,5760,3105,4435,4426.01,1.23,0,-9686,4548,4491,4433,4376,4318,4520,4405,103,1325,500,3010,5,1,20628000,912,-15.84,1.58,12,0.20,-279.00,2801.00,4685,20240510,-5.66,2850,20240904,55.09,4490,0.00,20250509,2980,48.32,20250203,4605,-4.02,20240513,2850,55.09,20240904,0.09,Y,222040,500,103 억,,253676,N,N,1879,N,00,N
 20250512,140915,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4425,-10,5,-0.23,172308735,38927,48.02,4435,4490,4375,5760,3105,4435,4426.46,1.23,0,-10434,4548,4491,4433,4376,4318,4520,4405,103,1325,500,3010,5,1,20628000,913,-15.86,1.58,12,0.19,-279.00,2801.00,4685,20240510,-5.55,2850,20240904,55.26,4490,0.00,20250509,2980,48.49,20250203,4605,-3.91,20240513,2850,55.26,20240904,0.09,Y,222040,500,103 억,,253676,N,N,1879,N,00,N
diff --git a/222080/price/prices-20250501.csv b/222080/price/prices-20250501.csv
index ba7112eb2f7f..7b0465617f28 100644
--- a/222080/price/prices-20250501.csv
+++ b/222080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160910,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7310,-110,5,-1.48,1053001190,142537,87.29,7490,7540,7300,9640,5200,7420,7387.58,8.64,0,-35078,7520,7470,7370,7320,7220,7495,7345,77,2220,100,5340,10,1,77371839,5656,9.37,1.18,12,0.18,780.00,6188.00,12920,20240611,-43.42,6500,20250409,12.46,8860,-17.49,20250224,6500,12.46,20250409,12920,-43.42,20240611,6500,12.46,20250409,3.12,Y,222080,100,77 억,,6681881,N,N,14370,N,00,N
+20250513,150922,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7310,-110,5,-1.48,935314910,126435,77.43,7490,7540,7300,9640,5200,7420,7397.59,8.64,0,-28289,7520,7470,7370,7320,7220,7495,7345,77,2220,100,5340,10,1,77371839,5656,9.37,1.18,12,0.16,780.00,6188.00,12920,20240611,-43.42,6500,20250409,12.46,8860,-17.49,20250224,6500,12.46,20250409,12920,-43.42,20240611,6500,12.46,20250409,3.12,Y,222080,100,77 억,,6681881,N,N,6295,N,00,N
+20250513,140923,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7330,-90,5,-1.21,777847790,104910,64.25,7490,7540,7320,9640,5200,7420,7414.43,8.64,0,-21771,7520,7470,7370,7320,7220,7495,7345,77,2220,100,5340,10,1,77371839,5671,9.40,1.18,12,0.14,780.00,6188.00,12920,20240611,-43.27,6500,20250409,12.77,8860,-17.27,20250224,6500,12.77,20250409,12920,-43.27,20240611,6500,12.77,20250409,3.12,Y,222080,100,77 억,,6681881,N,N,6295,N,00,N
+20250513,130924,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7390,-30,5,-0.40,674711930,90883,55.66,7490,7540,7350,9640,5200,7420,7423.96,8.64,0,-12982,7520,7470,7370,7320,7220,7495,7345,77,2220,100,5340,10,1,77371839,5718,9.47,1.19,12,0.12,780.00,6188.00,12920,20240611,-42.80,6500,20250409,13.69,8860,-16.59,20250224,6500,13.69,20250409,12920,-42.80,20240611,6500,13.69,20250409,3.12,Y,222080,100,77 억,,6681881,N,N,6295,N,00,N
+20250513,120928,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7380,-40,5,-0.54,623402490,83936,51.40,7490,7540,7350,9640,5200,7420,7427.12,8.64,0,-13340,7520,7470,7370,7320,7220,7495,7345,77,2220,100,5340,10,1,77371839,5710,9.46,1.19,12,0.11,780.00,6188.00,12920,20240611,-42.88,6500,20250409,13.54,8860,-16.70,20250224,6500,13.54,20250409,12920,-42.88,20240611,6500,13.54,20250409,3.12,Y,222080,100,77 억,,6681881,N,N,6295,N,00,N
+20250513,110926,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7430,10,2,0.13,523118500,70368,43.09,7490,7540,7350,9640,5200,7420,7434.04,8.64,0,-10540,7520,7470,7370,7320,7220,7495,7345,77,2220,100,5340,10,1,77371839,5749,9.53,1.20,12,0.09,780.00,6188.00,12920,20240611,-42.49,6500,20250409,14.31,8860,-16.14,20250224,6500,14.31,20250409,12920,-42.49,20240611,6500,14.31,20250409,3.12,Y,222080,100,77 억,,6681881,N,N,6295,N,00,N
+20250513,100926,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7420,0,3,0.00,355481010,47781,29.26,7490,7540,7350,9640,5200,7420,7439.80,8.64,0,-5825,7520,7470,7370,7320,7220,7495,7345,77,2220,100,5340,10,1,77371839,5741,9.51,1.20,12,0.06,780.00,6188.00,12920,20240611,-42.57,6500,20250409,14.15,8860,-16.25,20250224,6500,14.15,20250409,12920,-42.57,20240611,6500,14.15,20250409,3.12,Y,222080,100,77 억,,6681881,N,N,6295,N,00,N
+20250513,090931,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7470,50,2,0.67,142062790,19004,11.64,7490,7540,7400,9640,5200,7420,7475.42,8.64,0,-7810,7520,7470,7370,7320,7220,7495,7345,77,2220,100,5340,10,1,77371839,5780,9.58,1.21,12,0.02,780.00,6188.00,12920,20240611,-42.18,6500,20250409,14.92,8860,-15.69,20250224,6500,14.92,20250409,12920,-42.18,20240611,6500,14.92,20250409,3.12,Y,222080,100,77 억,,6681881,N,N,6295,N,00,N
 20250512,160907,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7420,170,2,2.34,1203033860,163286,89.35,7390,7420,7270,9420,5080,7250,7367.52,8.49,0,66143,7630,7440,7330,7140,7030,7385,7085,77,2170,100,5220,10,1,77371839,5741,9.51,1.20,12,0.21,780.00,6188.00,12920,20240611,-42.57,6500,20250409,14.15,8860,-16.25,20250224,6500,14.15,20250409,12920,-42.57,20240611,6500,14.15,20250409,3.14,Y,222080,100,77 억,,6565963,N,N,6295,N,00,N
 20250512,150917,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7400,150,2,2.07,1087571080,147704,80.82,7390,7420,7270,9420,5080,7250,7363.18,8.49,0,61077,7630,7440,7330,7140,7030,7385,7085,77,2170,100,5220,10,1,77371839,5726,9.49,1.20,12,0.19,780.00,6188.00,12920,20240611,-42.72,6500,20250409,13.85,8860,-16.48,20250224,6500,13.85,20250409,12920,-42.72,20240611,6500,13.85,20250409,3.14,Y,222080,100,77 억,,6565963,N,N,13596,N,00,N
 20250512,140915,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7400,150,2,2.07,903311520,122818,67.20,7390,7410,7270,9420,5080,7250,7354.88,8.49,0,50842,7630,7440,7330,7140,7030,7385,7085,77,2170,100,5220,10,1,77371839,5726,9.49,1.20,12,0.16,780.00,6188.00,12920,20240611,-42.72,6500,20250409,13.85,8860,-16.48,20250224,6500,13.85,20250409,12920,-42.72,20240611,6500,13.85,20250409,3.14,Y,222080,100,77 억,,6565963,N,N,13596,N,00,N
diff --git a/222110/price/prices-20250501.csv b/222110/price/prices-20250501.csv
index b783c180618a..a9ba0a0787ff 100644
--- a/222110/price/prices-20250501.csv
+++ b/222110/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,270,2,4.66,255692260,42610,215.64,5830,6280,5790,7540,4060,5800,6000.75,7.56,0,-3533,6040,5920,5810,5690,5580,5980,5750,64,1740,500,3590,10,1,12898197,783,74.94,3.14,12,0.33,81.00,1931.00,7770,20241111,-21.88,3750,20240806,61.87,6280,-3.34,20250513,4305,41.00,20250408,7770,-21.88,20241111,3750,61.87,20240806,0.00,Y,222110,500,64 억,,975159,N,N,2502,N,00,N
+20250513,150922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6010,210,2,3.62,248032090,41344,209.23,5830,6280,5790,7540,4060,5800,5999.23,7.56,0,-3332,6040,5920,5810,5690,5580,5980,5750,64,1740,500,3590,10,1,12898197,775,74.20,3.11,12,0.32,81.00,1931.00,7770,20241111,-22.65,3750,20240806,60.27,6280,-4.30,20250513,4305,39.61,20250408,7770,-22.65,20241111,3750,60.27,20240806,0.00,Y,222110,500,64 억,,975159,N,N,782,N,00,N
+20250513,140923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5980,180,2,3.10,207618000,34621,175.21,5830,6280,5790,7540,4060,5800,5996.88,7.56,0,-4062,6040,5920,5810,5690,5580,5980,5750,64,1740,500,3590,10,1,12898197,771,73.83,3.10,12,0.27,81.00,1931.00,7770,20241111,-23.04,3750,20240806,59.47,6280,-4.78,20250513,4305,38.91,20250408,7770,-23.04,20241111,3750,59.47,20240806,0.00,Y,222110,500,64 억,,975159,N,N,782,N,00,N
+20250513,130925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5980,180,2,3.10,121761160,20263,102.55,5830,6280,5790,7540,4060,5800,6009.04,7.56,0,-2911,6040,5920,5810,5690,5580,5980,5750,64,1740,500,3590,10,1,12898197,771,73.83,3.10,12,0.16,81.00,1931.00,7770,20241111,-23.04,3750,20240806,59.47,6280,-4.78,20250513,4305,38.91,20250408,7770,-23.04,20241111,3750,59.47,20240806,0.00,Y,222110,500,64 억,,975159,N,N,782,N,00,N
+20250513,120928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5830,30,2,0.52,16550090,2847,14.41,5830,5850,5790,7540,4060,5800,5813.17,7.56,0,-256,6040,5920,5810,5690,5580,5980,5750,64,1740,500,3590,10,1,12898197,752,71.98,3.02,12,0.02,81.00,1931.00,7770,20241111,-24.97,3750,20240806,55.47,5980,-2.51,20250107,4305,35.42,20250408,7770,-24.97,20241111,3750,55.47,20240806,0.00,Y,222110,500,64 억,,975159,N,N,782,N,00,N
+20250513,110926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,50,2,0.86,14655730,2521,12.76,5830,5850,5790,7540,4060,5800,5813.46,7.56,0,-48,6040,5920,5810,5690,5580,5980,5750,64,1740,500,3590,10,1,12898197,755,72.22,3.03,12,0.02,81.00,1931.00,7770,20241111,-24.71,3750,20240806,56.00,5980,-2.17,20250107,4305,35.89,20250408,7770,-24.71,20241111,3750,56.00,20240806,0.00,Y,222110,500,64 억,,975159,N,N,782,N,00,N
+20250513,100927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5820,20,2,0.34,9335040,1607,8.13,5830,5830,5790,7540,4060,5800,5808.99,7.56,0,112,6040,5920,5810,5690,5580,5980,5750,64,1740,500,3590,10,1,12898197,751,71.85,3.01,12,0.01,81.00,1931.00,7770,20241111,-25.10,3750,20240806,55.20,5980,-2.68,20250107,4305,35.19,20250408,7770,-25.10,20241111,3750,55.20,20240806,0.00,Y,222110,500,64 억,,975159,N,N,782,N,00,N
+20250513,090931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5820,20,2,0.34,23250,4,0.02,5830,5830,5800,7540,4060,5800,5812.50,7.56,0,-3,6040,5920,5810,5690,5580,5980,5750,64,1740,500,3590,10,1,12898197,751,71.85,3.01,12,0.00,81.00,1931.00,7770,20241111,-25.10,3750,20240806,55.20,5980,-2.68,20250107,4305,35.19,20250408,7770,-25.10,20241111,3750,55.20,20240806,0.00,Y,222110,500,64 억,,975159,N,N,782,N,00,N
 20250512,160907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5800,10,2,0.17,114562150,19760,61.67,5790,5930,5700,7520,4060,5790,5797.68,7.58,0,-2179,6076,5932,5756,5612,5436,6005,5685,64,1730,500,3580,10,1,12898197,748,71.60,3.00,12,0.15,81.00,1931.00,7770,20241111,-25.35,3750,20240806,54.67,5980,-3.01,20250107,4305,34.73,20250408,7770,-25.35,20241111,3750,54.67,20240806,0.00,Y,222110,500,64 억,,977332,N,N,782,N,00,N
 20250512,150917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5800,10,2,0.17,113629210,19599,61.16,5790,5930,5700,7520,4060,5790,5797.70,7.58,0,-2122,6076,5932,5756,5612,5436,6005,5685,64,1730,500,3580,10,1,12898197,748,71.60,3.00,12,0.15,81.00,1931.00,7770,20241111,-25.35,3750,20240806,54.67,5980,-3.01,20250107,4305,34.73,20250408,7770,-25.35,20241111,3750,54.67,20240806,0.00,Y,222110,500,64 억,,977332,N,N,2650,N,00,N
 20250512,140915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5770,-20,5,-0.35,89732550,15451,48.22,5790,5930,5700,7520,4060,5790,5807.56,7.58,0,-2205,6076,5932,5756,5612,5436,6005,5685,64,1730,500,3580,10,1,12898197,744,71.23,2.99,12,0.12,81.00,1931.00,7770,20241111,-25.74,3750,20240806,53.87,5980,-3.51,20250107,4305,34.03,20250408,7770,-25.74,20241111,3750,53.87,20240806,0.00,Y,222110,500,64 억,,977332,N,N,2650,N,00,N
diff --git a/222160/price/prices-20250501.csv b/222160/price/prices-20250501.csv
index 4112dbc1c2c7..fc1a51059c9b 100644
--- a/222160/price/prices-20250501.csv
+++ b/222160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160911,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240429,0.00,8040,20240429,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240513,8040,0.00,20240513,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
+20250513,150923,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240429,0.00,8040,20240429,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240513,8040,0.00,20240513,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
+20250513,140924,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240429,0.00,8040,20240429,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240513,8040,0.00,20240513,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
+20250513,130925,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240429,0.00,8040,20240429,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240513,8040,0.00,20240513,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
+20250513,120928,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240429,0.00,8040,20240429,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240513,8040,0.00,20240513,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
+20250513,110926,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240429,0.00,8040,20240429,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240513,8040,0.00,20240513,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
+20250513,100927,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240429,0.00,8040,20240429,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240513,8040,0.00,20240513,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
+20250513,090931,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240429,0.00,8040,20240429,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240513,8040,0.00,20240513,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
 20250512,160908,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240426,0.00,8040,20240426,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240513,8040,0.00,20240513,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
 20250512,150917,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240426,0.00,8040,20240426,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240513,8040,0.00,20240513,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
 20250512,140916,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240426,0.00,8040,20240426,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240513,8040,0.00,20240513,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
diff --git a/222420/price/prices-20250501.csv b/222420/price/prices-20250501.csv
index 90d0773736e1..38b0da6592f2 100644
--- a/222420/price/prices-20250501.csv
+++ b/222420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,884,-11,5,-1.23,48538162,54650,80.39,895,916,884,1163,627,895,888.16,2.63,0,-6889,911,902,896,887,881,900,885,45,268,100,550,1,1,45460231,402,-15.79,1.16,12,0.12,-56.00,760.00,1198,20250305,-26.21,549,20241210,61.02,1198,-26.21,20250305,615,43.74,20250103,1198,-26.21,20250305,549,61.02,20241210,0.55,Y,222420,100,45 억,,1193576,N,N,0,N,00,N
+20250513,150923,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,887,-8,5,-0.89,45860418,51622,75.94,895,916,884,1163,627,895,888.39,2.63,0,-4413,911,902,896,887,881,900,885,45,268,100,550,1,1,45460231,403,-15.84,1.17,12,0.11,-56.00,760.00,1198,20250305,-25.96,549,20241210,61.57,1198,-25.96,20250305,615,44.23,20250103,1198,-25.96,20250305,549,61.57,20241210,0.55,Y,222420,100,45 억,,1193576,N,N,0,N,00,N
+20250513,140924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,893,-2,5,-0.22,36116687,40634,59.78,895,916,884,1163,627,895,888.83,2.63,0,-6471,911,902,896,887,881,900,885,45,268,100,550,1,1,45460231,406,-15.95,1.18,12,0.09,-56.00,760.00,1198,20250305,-25.46,549,20241210,62.66,1198,-25.46,20250305,615,45.20,20250103,1198,-25.46,20250305,549,62.66,20241210,0.55,Y,222420,100,45 억,,1193576,N,N,0,N,00,N
+20250513,130925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,891,-4,5,-0.45,32016156,36028,53.00,895,916,884,1163,627,895,888.65,2.63,0,-7678,911,902,896,887,881,900,885,45,268,100,550,1,1,45460231,405,-15.91,1.17,12,0.08,-56.00,760.00,1198,20250305,-25.63,549,20241210,62.30,1198,-25.63,20250305,615,44.88,20250103,1198,-25.63,20250305,549,62.30,20241210,0.55,Y,222420,100,45 억,,1193576,N,N,0,N,00,N
+20250513,120929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,889,-6,5,-0.67,14184673,15892,23.38,895,916,887,1163,627,895,892.57,2.63,0,-5476,911,902,896,887,881,900,885,45,268,100,550,1,1,45460231,404,-15.88,1.17,12,0.03,-56.00,760.00,1198,20250305,-25.79,549,20241210,61.93,1198,-25.79,20250305,615,44.55,20250103,1198,-25.79,20250305,549,61.93,20241210,0.55,Y,222420,100,45 억,,1193576,N,N,0,N,00,N
+20250513,110927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,890,-5,5,-0.56,8853080,9893,14.55,895,916,888,1163,627,895,894.88,2.63,0,-3489,911,902,896,887,881,900,885,45,268,100,550,1,1,45460231,405,-15.89,1.17,12,0.02,-56.00,760.00,1198,20250305,-25.71,549,20241210,62.11,1198,-25.71,20250305,615,44.72,20250103,1198,-25.71,20250305,549,62.11,20241210,0.55,Y,222420,100,45 억,,1193576,N,N,0,N,00,N
+20250513,100927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,894,-1,5,-0.11,5878931,6560,9.65,895,916,888,1163,627,895,896.18,2.63,0,-2606,911,902,896,887,881,900,885,45,268,100,550,1,1,45460231,406,-15.96,1.18,12,0.01,-56.00,760.00,1198,20250305,-25.38,549,20241210,62.84,1198,-25.38,20250305,615,45.37,20250103,1198,-25.38,20250305,549,62.84,20241210,0.55,Y,222420,100,45 억,,1193576,N,N,0,N,00,N
+20250513,090931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,903,8,2,0.89,1562971,1741,2.56,895,916,891,1163,627,895,897.74,2.63,0,336,911,902,896,887,881,900,885,45,268,100,550,1,1,45460231,411,-16.12,1.19,12,0.00,-56.00,760.00,1198,20250305,-24.62,549,20241210,64.48,1198,-24.62,20250305,615,46.83,20250103,1198,-24.62,20250305,549,64.48,20241210,0.55,Y,222420,100,45 억,,1193576,N,N,0,N,00,N
 20250512,160908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,895,3,2,0.34,60067874,67063,84.05,897,905,890,1159,625,892,895.69,2.61,0,6308,938,915,900,877,862,907,869,45,267,100,550,1,1,45460231,407,-15.98,1.18,12,0.15,-56.00,760.00,1198,20250305,-25.29,549,20241210,63.02,1198,-25.29,20250305,615,45.53,20250103,1198,-25.29,20250305,549,63.02,20241210,0.55,Y,222420,100,45 억,,1188704,N,N,0,N,00,N
 20250512,150917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,891,-1,5,-0.11,57589413,64289,80.57,897,905,890,1159,625,892,895.79,2.61,0,6653,938,915,900,877,862,907,869,45,267,100,550,1,1,45460231,405,-15.91,1.17,12,0.14,-56.00,760.00,1198,20250305,-25.63,549,20241210,62.30,1198,-25.63,20250305,615,44.88,20250103,1198,-25.63,20250305,549,62.30,20241210,0.55,Y,222420,100,45 억,,1188704,N,N,0,N,00,N
 20250512,140916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,895,3,2,0.34,45140449,50334,63.08,897,905,890,1159,625,892,896.82,2.61,0,7372,938,915,900,877,862,907,869,45,267,100,550,1,1,45460231,407,-15.98,1.18,12,0.11,-56.00,760.00,1198,20250305,-25.29,549,20241210,63.02,1198,-25.29,20250305,615,45.53,20250103,1198,-25.29,20250305,549,63.02,20241210,0.55,Y,222420,100,45 억,,1188704,N,N,0,N,00,N
diff --git a/222670/price/prices-20250501.csv b/222670/price/prices-20250501.csv
index 607d0f653f1b..098229073ba8 100644
--- a/222670/price/prices-20250501.csv
+++ b/222670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160911,57,100.00,KONEX,,,N,N,N,N, ,N,6600,150,2,2.33,16661530,2527,18.73,6590,6600,6540,7410,5490,6450,6593.40,14.45,0,0,6603,6526,6423,6346,6243,6565,6385,18,960,500,3990,10,1,3510255,232,-6.04,-3.56,12,0.07,-1093.00,-1853.00,7950,20241008,-16.98,3360,20250106,96.43,7500,-12.00,20250314,3360,96.43,20250106,7950,-16.98,20241008,3360,96.43,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
+20250513,150923,57,100.00,KONEX,,,N,N,N,N, ,N,6580,130,2,2.02,13279770,2014,14.93,6590,6600,6540,7410,5490,6450,6593.73,14.45,0,0,6603,6526,6423,6346,6243,6565,6385,18,960,500,3990,10,1,3510255,231,-6.02,-3.55,12,0.06,-1093.00,-1853.00,7950,20241008,-17.23,3360,20250106,95.83,7500,-12.27,20250314,3360,95.83,20250106,7950,-17.23,20241008,3360,95.83,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
+20250513,140924,57,100.00,KONEX,,,N,N,N,N, ,N,6590,140,2,2.17,12284910,1863,13.81,6590,6600,6540,7410,5490,6450,6594.15,14.45,0,0,6603,6526,6423,6346,6243,6565,6385,18,960,500,3990,10,1,3510255,231,-6.03,-3.56,12,0.05,-1093.00,-1853.00,7950,20241008,-17.11,3360,20250106,96.13,7500,-12.13,20250314,3360,96.13,20250106,7950,-17.11,20241008,3360,96.13,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
+20250513,130926,57,100.00,KONEX,,,N,N,N,N, ,N,6590,140,2,2.17,6408870,972,7.20,6590,6600,6540,7410,5490,6450,6593.49,14.45,0,0,6603,6526,6423,6346,6243,6565,6385,18,960,500,3990,10,1,3510255,231,-6.03,-3.56,12,0.03,-1093.00,-1853.00,7950,20241008,-17.11,3360,20250106,96.13,7500,-12.13,20250314,3360,96.13,20250106,7950,-17.11,20241008,3360,96.13,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
+20250513,120929,57,100.00,KONEX,,,N,N,N,N, ,N,6590,140,2,2.17,6244120,947,7.02,6590,6600,6540,7410,5490,6450,6593.58,14.45,0,0,6603,6526,6423,6346,6243,6565,6385,18,960,500,3990,10,1,3510255,231,-6.03,-3.56,12,0.03,-1093.00,-1853.00,7950,20241008,-17.11,3360,20250106,96.13,7500,-12.13,20250314,3360,96.13,20250106,7950,-17.11,20241008,3360,96.13,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
+20250513,110927,57,100.00,KONEX,,,N,N,N,N, ,N,6590,140,2,2.17,6224350,944,7.00,6590,6600,6540,7410,5490,6450,6593.59,14.45,0,0,6603,6526,6423,6346,6243,6565,6385,18,960,500,3990,10,1,3510255,231,-6.03,-3.56,12,0.03,-1093.00,-1853.00,7950,20241008,-17.11,3360,20250106,96.13,7500,-12.13,20250314,3360,96.13,20250106,7950,-17.11,20241008,3360,96.13,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
+20250513,100927,57,100.00,KONEX,,,N,N,N,N, ,N,6600,150,2,2.33,5413780,821,6.09,6590,6600,6540,7410,5490,6450,6594.13,14.45,0,0,6603,6526,6423,6346,6243,6565,6385,18,960,500,3990,10,1,3510255,232,-6.04,-3.56,12,0.02,-1093.00,-1853.00,7950,20241008,-16.98,3360,20250106,96.43,7500,-12.00,20250314,3360,96.43,20250106,7950,-16.98,20241008,3360,96.43,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
+20250513,090932,57,100.00,KONEX,,,N,N,N,N, ,N,6570,120,2,1.86,19730,3,0.02,6590,6590,6570,7410,5490,6450,6576.67,14.45,0,0,6603,6526,6423,6346,6243,6565,6385,18,960,500,3990,10,1,3510255,231,-6.01,-3.55,12,0.00,-1093.00,-1853.00,7950,20241008,-17.36,3360,20250106,95.54,7500,-12.40,20250314,3360,95.54,20250106,7950,-17.36,20241008,3360,95.54,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
 20250512,160908,57,100.00,KONEX,,,N,N,N,N, ,N,6450,120,2,1.90,86367910,13491,404.29,6320,6500,6320,7270,5390,6330,6401.89,14.45,0,0,6736,6532,6366,6162,5996,6450,6080,18,940,500,3920,10,1,3510255,226,-5.90,-3.48,12,0.38,-1093.00,-1853.00,7950,20241008,-18.87,3360,20250106,91.96,7500,-14.00,20250314,3360,91.96,20250106,7950,-18.87,20241008,3360,91.96,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
 20250512,150918,57,100.00,KONEX,,,N,N,N,N, ,N,6500,170,2,2.69,73467910,11491,344.35,6320,6500,6320,7270,5390,6330,6393.52,14.45,0,0,6736,6532,6366,6162,5996,6450,6080,18,940,500,3920,10,1,3510255,228,-5.95,-3.51,12,0.33,-1093.00,-1853.00,7950,20241008,-18.24,3360,20250106,93.45,7500,-13.33,20250314,3360,93.45,20250106,7950,-18.24,20241008,3360,93.45,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
 20250512,140916,57,100.00,KONEX,,,N,N,N,N, ,N,6500,170,2,2.69,71914910,11252,337.19,6320,6500,6320,7270,5390,6330,6391.30,14.45,0,0,6736,6532,6366,6162,5996,6450,6080,18,940,500,3920,10,1,3510255,228,-5.95,-3.51,12,0.32,-1093.00,-1853.00,7950,20241008,-18.24,3360,20250106,93.45,7500,-13.33,20250314,3360,93.45,20250106,7950,-18.24,20241008,3360,93.45,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
diff --git a/222800/price/prices-20250501.csv b/222800/price/prices-20250501.csv
index 78cdd09a5461..52e865cdddec 100644
--- a/222800/price/prices-20250501.csv
+++ b/222800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160912,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17680,400,2,2.31,9644222645,539232,97.97,18080,18260,17440,22450,12100,17280,17885.11,6.38,0,39164,18413,17846,16723,16156,15033,18130,16440,159,5170,500,12090,10,1,31854143,5632,-18.55,1.26,12,1.69,-953.00,14043.00,37250,20240620,-52.54,9690,20241209,82.46,24200,-26.94,20250321,10690,65.39,20250102,37250,-52.54,20240620,9690,82.46,20241209,4.19,Y,222800,500,159 억,,2031205,N,N,35093,N,00,N
+20250513,150924,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17650,370,2,2.14,9371079025,523773,95.16,18080,18260,17440,22450,12100,17280,17891.49,6.38,0,39956,18413,17846,16723,16156,15033,18130,16440,159,5170,500,12090,10,1,31854143,5622,-18.52,1.26,12,1.64,-953.00,14043.00,37250,20240620,-52.62,9690,20241209,82.15,24200,-27.07,20250321,10690,65.11,20250102,37250,-52.62,20240620,9690,82.15,20241209,4.19,Y,222800,500,159 억,,2031205,N,N,22666,N,00,N
+20250513,140924,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17700,420,2,2.43,8902731855,497253,90.34,18080,18260,17440,22450,12100,17280,17903.83,6.38,0,41016,18413,17846,16723,16156,15033,18130,16440,159,5170,500,12090,10,1,31854143,5638,-18.57,1.26,12,1.56,-953.00,14043.00,37250,20240620,-52.48,9690,20241209,82.66,24200,-26.86,20250321,10690,65.58,20250102,37250,-52.48,20240620,9690,82.66,20241209,4.19,Y,222800,500,159 억,,2031205,N,N,22666,N,00,N
+20250513,130926,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17760,480,2,2.78,8435357985,470881,85.55,18080,18260,17440,22450,12100,17280,17913.99,6.38,0,41786,18413,17846,16723,16156,15033,18130,16440,159,5170,500,12090,10,1,31854143,5657,-18.64,1.26,12,1.48,-953.00,14043.00,37250,20240620,-52.32,9690,20241209,83.28,24200,-26.61,20250321,10690,66.14,20250102,37250,-52.32,20240620,9690,83.28,20241209,4.19,Y,222800,500,159 억,,2031205,N,N,22666,N,00,N
+20250513,120929,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17760,480,2,2.78,8058237025,449678,81.70,18080,18260,17440,22450,12100,17280,17920.02,6.38,0,46932,18413,17846,16723,16156,15033,18130,16440,159,5170,500,12090,10,1,31854143,5657,-18.64,1.26,12,1.41,-953.00,14043.00,37250,20240620,-52.32,9690,20241209,83.28,24200,-26.61,20250321,10690,66.14,20250102,37250,-52.32,20240620,9690,83.28,20241209,4.19,Y,222800,500,159 억,,2031205,N,N,22666,N,00,N
+20250513,110927,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17880,600,2,3.47,7455717390,415827,75.55,18080,18260,17440,22450,12100,17280,17929.85,6.38,0,50321,18413,17846,16723,16156,15033,18130,16440,159,5170,500,12090,10,1,31854143,5696,-18.76,1.27,12,1.31,-953.00,14043.00,37250,20240620,-52.00,9690,20241209,84.52,24200,-26.12,20250321,10690,67.26,20250102,37250,-52.00,20240620,9690,84.52,20241209,4.19,Y,222800,500,159 억,,2031205,N,N,22666,N,00,N
+20250513,100928,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17620,340,2,1.97,4838523870,270657,49.17,18080,18220,17440,22450,12100,17280,17876.96,6.38,0,3346,18413,17846,16723,16156,15033,18130,16440,159,5170,500,12090,10,1,31854143,5613,-18.49,1.25,12,0.85,-953.00,14043.00,37250,20240620,-52.70,9690,20241209,81.84,24200,-27.19,20250321,10690,64.83,20250102,37250,-52.70,20240620,9690,81.84,20241209,4.19,Y,222800,500,159 억,,2031205,N,N,22666,N,00,N
+20250513,090932,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18020,740,2,4.28,2314490710,127917,23.24,18080,18220,17910,22450,12100,17280,18093.69,6.38,0,-1513,18413,17846,16723,16156,15033,18130,16440,159,5170,500,12090,10,1,31854143,5740,-18.91,1.28,12,0.40,-953.00,14043.00,37250,20240620,-51.62,9690,20241209,85.96,24200,-25.54,20250321,10690,68.57,20250102,37250,-51.62,20240620,9690,85.96,20241209,4.19,Y,222800,500,159 억,,2031205,N,N,22666,N,00,N
 20250512,160908,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17280,1350,2,8.47,9270829065,550411,284.70,16110,17290,15600,20700,11160,15930,16843.32,5.59,0,202063,16596,16262,15986,15652,15376,16125,15515,159,4770,500,11150,10,1,31854143,5504,-18.13,1.23,12,1.73,-953.00,14043.00,37250,20240620,-53.61,9690,20241209,78.33,24200,-28.60,20250321,10690,61.65,20250102,37250,-53.61,20240620,9690,78.33,20241209,4.12,Y,222800,500,159 억,,1779214,N,N,22605,N,00,N
 20250512,150918,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17220,1290,2,8.10,8606840135,511955,264.81,16110,17240,15600,20700,11160,15930,16811.71,5.59,0,197658,16596,16262,15986,15652,15376,16125,15515,159,4770,500,11150,10,1,31854143,5485,-18.07,1.23,12,1.61,-953.00,14043.00,37250,20240620,-53.77,9690,20241209,77.71,24200,-28.84,20250321,10690,61.09,20250102,37250,-53.77,20240620,9690,77.71,20241209,4.12,Y,222800,500,159 억,,1779214,N,N,54201,N,00,N
 20250512,140916,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17110,1180,2,7.41,7293488660,435440,225.23,16110,17200,15600,20700,11160,15930,16749.70,5.59,0,181463,16596,16262,15986,15652,15376,16125,15515,159,4770,500,11150,10,1,31854143,5450,-17.95,1.22,12,1.37,-953.00,14043.00,37250,20240620,-54.07,9690,20241209,76.57,24200,-29.30,20250321,10690,60.06,20250102,37250,-54.07,20240620,9690,76.57,20241209,4.12,Y,222800,500,159 억,,1779214,N,N,54201,N,00,N
diff --git a/222810/price/prices-20250501.csv b/222810/price/prices-20250501.csv
index f033fdab4b3f..200a2c9a60ff 100644
--- a/222810/price/prices-20250501.csv
+++ b/222810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160912,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240429,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240513,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N
+20250513,150924,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240429,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240513,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N
+20250513,140925,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240429,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240513,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N
+20250513,130926,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240429,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240513,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N
+20250513,120929,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240429,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240513,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N
+20250513,110927,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240429,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240513,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N
+20250513,100928,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240429,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240513,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N
+20250513,090932,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240429,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240513,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N
 20250512,160909,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240426,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240513,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N
 20250512,150918,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240426,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240513,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N
 20250512,140917,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240426,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240513,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N
diff --git a/222980/price/prices-20250501.csv b/222980/price/prices-20250501.csv
index 024d69fa1c6a..c43855795d74 100644
--- a/222980/price/prices-20250501.csv
+++ b/222980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3680,-30,5,-0.81,79897235,21573,151.26,3715,3750,3675,4820,2600,3710,3703.58,3.34,0,-5571,3770,3740,3710,3680,3650,3755,3695,55,1110,500,2300,5,1,11031483,406,525.71,1.13,12,0.20,7.00,3256.00,5090,20240429,-27.70,3085,20241210,19.29,5000,-26.40,20250220,3200,15.00,20250203,5000,-26.40,20250220,3085,19.29,20241210,1.28,Y,222980,500,55 억,,368277,N,N,0,N,00,N
+20250513,150924,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3685,-25,5,-0.67,71552680,19307,135.37,3715,3750,3680,4820,2600,3710,3706.05,3.34,0,-5272,3770,3740,3710,3680,3650,3755,3695,55,1110,500,2300,5,1,11031483,407,526.43,1.13,12,0.18,7.00,3256.00,5090,20240429,-27.60,3085,20241210,19.45,5000,-26.30,20250220,3200,15.16,20250203,5000,-26.30,20250220,3085,19.45,20241210,1.28,Y,222980,500,55 억,,368277,N,N,0,N,00,N
+20250513,140925,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3695,-15,5,-0.40,47092870,12672,88.85,3715,3750,3690,4820,2600,3710,3716.29,3.34,0,-4214,3770,3740,3710,3680,3650,3755,3695,55,1110,500,2300,5,1,11031483,408,527.86,1.13,12,0.11,7.00,3256.00,5090,20240429,-27.41,3085,20241210,19.77,5000,-26.10,20250220,3200,15.47,20250203,5000,-26.10,20250220,3085,19.77,20241210,1.28,Y,222980,500,55 억,,368277,N,N,0,N,00,N
+20250513,130926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3700,-10,5,-0.27,40469415,10881,76.29,3715,3750,3700,4820,2600,3710,3719.27,3.34,0,-2653,3770,3740,3710,3680,3650,3755,3695,55,1110,500,2300,5,1,11031483,408,528.57,1.14,12,0.10,7.00,3256.00,5090,20240429,-27.31,3085,20241210,19.94,5000,-26.00,20250220,3200,15.62,20250203,5000,-26.00,20250220,3085,19.94,20241210,1.28,Y,222980,500,55 억,,368277,N,N,0,N,00,N
+20250513,120930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3720,10,2,0.27,35718350,9600,67.31,3715,3750,3700,4820,2600,3710,3720.66,3.34,0,-2466,3770,3740,3710,3680,3650,3755,3695,55,1110,500,2300,5,1,11031483,410,531.43,1.14,12,0.09,7.00,3256.00,5090,20240429,-26.92,3085,20241210,20.58,5000,-25.60,20250220,3200,16.25,20250203,5000,-25.60,20250220,3085,20.58,20241210,1.28,Y,222980,500,55 억,,368277,N,N,0,N,00,N
+20250513,110928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3720,10,2,0.27,25756175,6922,48.53,3715,3750,3700,4820,2600,3710,3720.92,3.34,0,-2158,3770,3740,3710,3680,3650,3755,3695,55,1110,500,2300,5,1,11031483,410,531.43,1.14,12,0.06,7.00,3256.00,5090,20240429,-26.92,3085,20241210,20.58,5000,-25.60,20250220,3200,16.25,20250203,5000,-25.60,20250220,3085,20.58,20241210,1.28,Y,222980,500,55 억,,368277,N,N,0,N,00,N
+20250513,100928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3710,0,3,0.00,23081765,6202,43.49,3715,3750,3700,4820,2600,3710,3721.66,3.34,0,-1827,3770,3740,3710,3680,3650,3755,3695,55,1110,500,2300,5,1,11031483,409,530.00,1.14,12,0.06,7.00,3256.00,5090,20240429,-27.11,3085,20241210,20.26,5000,-25.80,20250220,3200,15.94,20250203,5000,-25.80,20250220,3085,20.26,20241210,1.28,Y,222980,500,55 억,,368277,N,N,0,N,00,N
+20250513,090932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3740,30,2,0.81,12934640,3484,24.43,3715,3740,3700,4820,2600,3710,3712.58,3.34,0,-952,3770,3740,3710,3680,3650,3755,3695,55,1110,500,2300,5,1,11031483,413,534.29,1.15,12,0.03,7.00,3256.00,5090,20240429,-26.52,3085,20241210,21.23,5000,-25.20,20250220,3200,16.88,20250203,5000,-25.20,20250220,3085,21.23,20241210,1.28,Y,222980,500,55 억,,368277,N,N,0,N,00,N
 20250512,160909,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3710,15,2,0.41,52944400,14257,53.13,3695,3740,3680,4800,2590,3695,3713.57,3.35,0,-40,3758,3726,3683,3651,3608,3742,3667,55,1105,500,2290,5,1,11031483,409,530.00,1.14,12,0.13,7.00,3256.00,5090,20240429,-27.11,3085,20241210,20.26,5000,-25.80,20250220,3200,15.94,20250203,5000,-25.80,20250220,3085,20.26,20241210,1.27,Y,222980,500,55 억,,369148,N,N,0,N,00,N
 20250512,150919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3710,15,2,0.41,50304225,13546,50.48,3695,3740,3680,4800,2590,3695,3713.59,3.35,0,40,3758,3726,3683,3651,3608,3742,3667,55,1105,500,2290,5,1,11031483,409,530.00,1.14,12,0.12,7.00,3256.00,5090,20240429,-27.11,3085,20241210,20.26,5000,-25.80,20250220,3200,15.94,20250203,5000,-25.80,20250220,3085,20.26,20241210,1.27,Y,222980,500,55 억,,369148,N,N,0,N,00,N
 20250512,140917,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3720,25,2,0.68,43338335,11677,43.52,3695,3740,3680,4800,2590,3695,3711.43,3.35,0,642,3758,3726,3683,3651,3608,3742,3667,55,1105,500,2290,5,1,11031483,410,531.43,1.14,12,0.11,7.00,3256.00,5090,20240429,-26.92,3085,20241210,20.58,5000,-25.60,20250220,3200,16.25,20250203,5000,-25.60,20250220,3085,20.58,20241210,1.27,Y,222980,500,55 억,,369148,N,N,0,N,00,N
diff --git a/223220/price/prices-20250501.csv b/223220/price/prices-20250501.csv
index e18513410779..200f14cb27cc 100644
--- a/223220/price/prices-20250501.csv
+++ b/223220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160912,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,5699,11,37.93,510,599,510,688,510,599,518.09,0.90,0,0,696,647,550,501,404,672,526,46,89,100,350,1,1,46051176,276,-99.83,-74.88,12,0.00,-6.00,-8.00,1000,20240619,-40.10,127,20250108,371.65,599,0.00,20250512,127,371.65,20250108,1000,-40.10,20240619,127,371.65,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
+20250513,150924,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,5699,11,37.93,510,599,510,688,510,599,518.09,0.90,0,0,696,647,550,501,404,672,526,46,89,100,350,1,1,46051176,276,-99.83,-74.88,12,0.00,-6.00,-8.00,1000,20240619,-40.10,127,20250108,371.65,599,0.00,20250512,127,371.65,20250108,1000,-40.10,20240619,127,371.65,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
+20250513,140925,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,5699,11,37.93,510,599,510,688,510,599,518.09,0.90,0,0,696,647,550,501,404,672,526,46,89,100,350,1,1,46051176,276,-99.83,-74.88,12,0.00,-6.00,-8.00,1000,20240619,-40.10,127,20250108,371.65,599,0.00,20250512,127,371.65,20250108,1000,-40.10,20240619,127,371.65,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
+20250513,130927,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,5699,11,37.93,510,599,510,688,510,599,518.09,0.90,0,0,696,647,550,501,404,672,526,46,89,100,350,1,1,46051176,276,-99.83,-74.88,12,0.00,-6.00,-8.00,1000,20240619,-40.10,127,20250108,371.65,599,0.00,20250512,127,371.65,20250108,1000,-40.10,20240619,127,371.65,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
+20250513,120930,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,5699,11,37.93,510,599,510,688,510,599,518.09,0.90,0,0,696,647,550,501,404,672,526,46,89,100,350,1,1,46051176,276,-99.83,-74.88,12,0.00,-6.00,-8.00,1000,20240619,-40.10,127,20250108,371.65,599,0.00,20250512,127,371.65,20250108,1000,-40.10,20240619,127,371.65,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
+20250513,110928,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,5699,11,37.93,510,599,510,688,510,599,518.09,0.90,0,0,696,647,550,501,404,672,526,46,89,100,350,1,1,46051176,276,-99.83,-74.88,12,0.00,-6.00,-8.00,1000,20240619,-40.10,127,20250108,371.65,599,0.00,20250512,127,371.65,20250108,1000,-40.10,20240619,127,371.65,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
+20250513,100929,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,5699,11,37.93,510,599,510,688,510,599,518.09,0.90,0,0,696,647,550,501,404,672,526,46,89,100,350,1,1,46051176,276,-99.83,-74.88,12,0.00,-6.00,-8.00,1000,20240619,-40.10,127,20250108,371.65,599,0.00,20250512,127,371.65,20250108,1000,-40.10,20240619,127,371.65,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
+20250513,090933,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,5699,11,37.93,510,599,510,688,510,599,518.09,0.90,0,0,696,647,550,501,404,672,526,46,89,100,350,1,1,46051176,276,-99.83,-74.88,12,0.00,-6.00,-8.00,1000,20240619,-40.10,127,20250108,371.65,599,0.00,20250512,127,371.65,20250108,1000,-40.10,20240619,127,371.65,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
 20250512,160909,57,100.00,KONEX,,,N,N,N,N, ,N,599,67,2,12.59,14168,29,107.41,453,599,453,611,453,532,488.55,0.90,0,0,622,576,488,442,354,600,466,46,79,100,310,1,1,46051176,276,-99.83,-74.88,12,0.00,-6.00,-8.00,1000,20240619,-40.10,127,20250108,371.65,599,0.00,20250512,127,371.65,20250108,1000,-40.10,20240619,127,371.65,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
 20250512,150919,57,100.00,KONEX,,,N,N,N,N, ,N,599,67,2,12.59,14168,29,107.41,453,599,453,611,453,532,488.55,0.90,0,0,622,576,488,442,354,600,466,46,79,100,310,1,1,46051176,276,-99.83,-74.88,12,0.00,-6.00,-8.00,1000,20240619,-40.10,127,20250108,371.65,599,0.00,20250512,127,371.65,20250108,1000,-40.10,20240619,127,371.65,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
 20250512,140917,57,100.00,KONEX,,,N,N,N,N, ,N,599,67,2,12.59,14168,29,107.41,453,599,453,611,453,532,488.55,0.90,0,0,622,576,488,442,354,600,466,46,79,100,310,1,1,46051176,276,-99.83,-74.88,12,0.00,-6.00,-8.00,1000,20240619,-40.10,127,20250108,371.65,599,0.00,20250512,127,371.65,20250108,1000,-40.10,20240619,127,371.65,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
diff --git a/223250/price/prices-20250501.csv b/223250/price/prices-20250501.csv
index 3cc7f649783f..2eb6cb4bf284 100644
--- a/223250/price/prices-20250501.csv
+++ b/223250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3010,20,2,0.67,200773297,66756,35.57,2990,3040,2985,3885,2095,2990,3007.56,52.34,0,11784,3193,3091,2978,2876,2763,3035,2820,119,895,500,2090,5,1,23799324,716,13.56,1.05,12,0.28,222.00,2856.00,5390,20241022,-44.16,2435,20250409,23.61,3230,-6.81,20250509,2435,23.61,20250409,5390,-44.16,20241022,2435,23.61,20250409,2.14,Y,223250,500,118 억,,12457503,N,N,121,N,00,N
+20250513,150925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3010,20,2,0.67,189984932,63173,33.66,2990,3040,2985,3885,2095,2990,3007.38,52.34,0,11620,3193,3091,2978,2876,2763,3035,2820,119,895,500,2090,5,1,23799324,716,13.56,1.05,12,0.27,222.00,2856.00,5390,20241022,-44.16,2435,20250409,23.61,3230,-6.81,20250509,2435,23.61,20250409,5390,-44.16,20241022,2435,23.61,20250409,2.14,Y,223250,500,118 억,,12457503,N,N,121,N,00,N
+20250513,140925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,25,2,0.84,179638887,59734,31.83,2990,3040,2985,3885,2095,2990,3007.31,52.34,0,9605,3193,3091,2978,2876,2763,3035,2820,119,895,500,2090,5,1,23799324,718,13.58,1.06,12,0.25,222.00,2856.00,5390,20241022,-44.06,2435,20250409,23.82,3230,-6.66,20250509,2435,23.82,20250409,5390,-44.06,20241022,2435,23.82,20250409,2.14,Y,223250,500,118 억,,12457503,N,N,121,N,00,N
+20250513,130927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,25,2,0.84,146685738,48755,25.98,2990,3040,2985,3885,2095,2990,3008.63,52.34,0,9574,3193,3091,2978,2876,2763,3035,2820,119,895,500,2090,5,1,23799324,718,13.58,1.06,12,0.20,222.00,2856.00,5390,20241022,-44.06,2435,20250409,23.82,3230,-6.66,20250509,2435,23.82,20250409,5390,-44.06,20241022,2435,23.82,20250409,2.14,Y,223250,500,118 억,,12457503,N,N,121,N,00,N
+20250513,120930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3020,30,2,1.00,111247623,37010,19.72,2990,3025,2985,3885,2095,2990,3005.88,52.34,0,9365,3193,3091,2978,2876,2763,3035,2820,119,895,500,2090,5,1,23799324,719,13.60,1.06,12,0.16,222.00,2856.00,5390,20241022,-43.97,2435,20250409,24.02,3230,-6.50,20250509,2435,24.02,20250409,5390,-43.97,20241022,2435,24.02,20250409,2.14,Y,223250,500,118 억,,12457503,N,N,121,N,00,N
+20250513,110928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3020,30,2,1.00,86059308,28634,15.26,2990,3025,2985,3885,2095,2990,3005.49,52.34,0,6568,3193,3091,2978,2876,2763,3035,2820,119,895,500,2090,5,1,23799324,719,13.60,1.06,12,0.12,222.00,2856.00,5390,20241022,-43.97,2435,20250409,24.02,3230,-6.50,20250509,2435,24.02,20250409,5390,-43.97,20241022,2435,24.02,20250409,2.14,Y,223250,500,118 억,,12457503,N,N,121,N,00,N
+20250513,100929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3010,20,2,0.67,57159040,19041,10.15,2990,3025,2985,3885,2095,2990,3001.89,52.34,0,1471,3193,3091,2978,2876,2763,3035,2820,119,895,500,2090,5,1,23799324,716,13.56,1.05,12,0.08,222.00,2856.00,5390,20241022,-44.16,2435,20250409,23.61,3230,-6.81,20250509,2435,23.61,20250409,5390,-44.16,20241022,2435,23.61,20250409,2.14,Y,223250,500,118 억,,12457503,N,N,121,N,00,N
+20250513,090933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2990,0,3,0.00,16617060,5555,2.96,2990,3015,2985,3885,2095,2990,2991.37,52.34,0,354,3193,3091,2978,2876,2763,3035,2820,119,895,500,2090,5,1,23799324,712,13.47,1.05,12,0.02,222.00,2856.00,5390,20241022,-44.53,2435,20250409,22.79,3230,-7.43,20250509,2435,22.79,20250409,5390,-44.53,20241022,2435,22.79,20250409,2.14,Y,223250,500,118 억,,12457503,N,N,121,N,00,N
 20250512,160909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2990,10,2,0.34,559313820,186461,21.09,2995,3080,2865,3870,2090,2980,2999.63,52.15,0,46617,3343,3161,3048,2866,2753,3105,2810,119,890,500,2080,5,1,23799324,712,13.47,1.05,12,0.78,222.00,2856.00,5390,20241022,-44.53,2435,20250409,22.79,3230,-7.43,20250509,2435,22.79,20250409,5390,-44.53,20241022,2435,22.79,20250409,2.15,Y,223250,500,118 억,,12412461,N,N,121,N,00,N
 20250512,150919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2990,10,2,0.34,548795725,182944,20.70,2995,3080,2865,3870,2090,2980,2999.80,52.15,0,47441,3343,3161,3048,2866,2753,3105,2810,119,890,500,2080,5,1,23799324,712,13.47,1.05,12,0.77,222.00,2856.00,5390,20241022,-44.53,2435,20250409,22.79,3230,-7.43,20250509,2435,22.79,20250409,5390,-44.53,20241022,2435,22.79,20250409,2.15,Y,223250,500,118 억,,12412461,N,N,7032,N,00,N
 20250512,140917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3000,20,2,0.67,514674790,171546,19.41,2995,3080,2865,3870,2090,2980,3000.21,52.15,0,47496,3343,3161,3048,2866,2753,3105,2810,119,890,500,2080,5,1,23799324,714,13.51,1.05,12,0.72,222.00,2856.00,5390,20241022,-44.34,2435,20250409,23.20,3230,-7.12,20250509,2435,23.20,20250409,5390,-44.34,20241022,2435,23.20,20250409,2.15,Y,223250,500,118 억,,12412461,N,N,7032,N,00,N
diff --git a/223310/price/prices-20250501.csv b/223310/price/prices-20250501.csv
index ded3d3619807..6f8f68c3f1ff 100644
--- a/223310/price/prices-20250501.csv
+++ b/223310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160913,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2815,0,3,0.00,165495530,58829,141.41,2820,2870,2670,3655,1975,2815,2813.16,0.00,0,-1050,2931,2872,2821,2762,2711,2847,2737,23,840,100,1680,5,1,22839375,643,-5.64,3.04,12,0.26,-499.00,925.00,4665,20240523,-39.66,1701,20240429,65.49,4110,-31.51,20250116,2030,38.67,20250407,4665,-39.66,20240523,1764,59.58,20241122,0.00,Y,223310,100,22 억,,0,N,N,2737,N,00,N
+20250513,150925,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2840,25,2,0.89,163633765,58169,139.83,2820,2870,2670,3655,1975,2815,2813.08,0.00,0,-915,2931,2872,2821,2762,2711,2847,2737,23,840,100,1680,5,1,22839375,649,-5.69,3.07,12,0.25,-499.00,925.00,4665,20240523,-39.12,1701,20240429,66.96,4110,-30.90,20250116,2030,39.90,20250407,4665,-39.12,20240523,1764,61.00,20241122,0.00,Y,223310,100,22 억,,0,N,N,1659,N,00,N
+20250513,140926,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2845,30,2,1.07,143216645,50980,122.55,2820,2870,2670,3655,1975,2815,2809.27,0.00,0,5724,2931,2872,2821,2762,2711,2847,2737,23,840,100,1680,5,1,22839375,650,-5.70,3.08,12,0.22,-499.00,925.00,4665,20240523,-39.01,1701,20240429,67.25,4110,-30.78,20250116,2030,40.15,20250407,4665,-39.01,20240523,1764,61.28,20241122,0.00,Y,223310,100,22 억,,0,N,N,1659,N,00,N
+20250513,130927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2860,45,2,1.60,134027045,47759,114.80,2820,2860,2670,3655,1975,2815,2806.32,0.00,0,6436,2931,2872,2821,2762,2711,2847,2737,23,840,100,1680,5,1,22839375,653,-5.73,3.09,12,0.21,-499.00,925.00,4665,20240523,-38.69,1701,20240429,68.14,4110,-30.41,20250116,2030,40.89,20250407,4665,-38.69,20240523,1764,62.13,20241122,0.00,Y,223310,100,22 억,,0,N,N,1659,N,00,N
+20250513,120930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2830,15,2,0.53,110709355,39532,95.03,2820,2850,2670,3655,1975,2815,2800.50,0.00,0,4220,2931,2872,2821,2762,2711,2847,2737,23,840,100,1680,5,1,22839375,646,-5.67,3.06,12,0.17,-499.00,925.00,4665,20240523,-39.34,1701,20240429,66.37,4110,-31.14,20250116,2030,39.41,20250407,4665,-39.34,20240523,1764,60.43,20241122,0.00,Y,223310,100,22 억,,0,N,N,1659,N,00,N
+20250513,110928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2825,10,2,0.36,50339965,17959,43.17,2820,2850,2730,3655,1975,2815,2803.05,0.00,0,-4509,2931,2872,2821,2762,2711,2847,2737,23,840,100,1680,5,1,22839375,645,-5.66,3.05,12,0.08,-499.00,925.00,4665,20240523,-39.44,1701,20240429,66.08,4110,-31.27,20250116,2030,39.16,20250407,4665,-39.44,20240523,1764,60.15,20241122,0.00,Y,223310,100,22 억,,0,N,N,1659,N,00,N
+20250513,100929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2815,0,3,0.00,38154700,13665,32.85,2820,2845,2730,3655,1975,2815,2792.15,0.00,0,-3749,2931,2872,2821,2762,2711,2847,2737,23,840,100,1680,5,1,22839375,643,-5.64,3.04,12,0.06,-499.00,925.00,4665,20240523,-39.66,1701,20240429,65.49,4110,-31.51,20250116,2030,38.67,20250407,4665,-39.66,20240523,1764,59.58,20241122,0.00,Y,223310,100,22 억,,0,N,N,1659,N,00,N
+20250513,090933,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2775,-40,5,-1.42,6555470,2333,5.61,2820,2835,2775,3655,1975,2815,2809.89,0.00,0,-699,2931,2872,2821,2762,2711,2847,2737,23,840,100,1680,5,1,22839375,634,-5.56,3.00,12,0.01,-499.00,925.00,4665,20240523,-40.51,1701,20240429,63.14,4110,-32.48,20250116,2030,36.70,20250407,4665,-40.51,20240523,1764,57.31,20241122,0.00,Y,223310,100,22 억,,0,N,N,1659,N,00,N
 20250512,160910,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2815,-30,5,-1.05,116813925,41385,103.02,2845,2880,2770,3695,1995,2845,2822.62,0.00,0,-12893,2928,2886,2833,2791,2738,2860,2765,23,850,100,1700,5,1,22839375,643,-5.64,3.04,12,0.18,-499.00,925.00,4665,20240523,-39.66,1643,20240426,71.33,4110,-31.51,20250116,2030,38.67,20250407,4665,-39.66,20240523,1764,59.58,20241122,0.00,Y,223310,100,22 억,,0,N,N,1659,N,00,N
 20250512,150919,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2845,0,3,0.00,112745190,39940,99.42,2845,2880,2770,3695,1995,2845,2822.86,0.00,0,-13109,2928,2886,2833,2791,2738,2860,2765,23,850,100,1700,5,1,22839375,650,-5.70,3.08,12,0.17,-499.00,925.00,4665,20240523,-39.01,1643,20240426,73.16,4110,-30.78,20250116,2030,40.15,20250407,4665,-39.01,20240523,1764,61.28,20241122,0.00,Y,223310,100,22 억,,0,N,N,1285,N,00,N
 20250512,140918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2860,15,2,0.53,103097390,36550,90.98,2845,2880,2770,3695,1995,2845,2820.72,0.00,0,-11633,2928,2886,2833,2791,2738,2860,2765,23,850,100,1700,5,1,22839375,653,-5.73,3.09,12,0.16,-499.00,925.00,4665,20240523,-38.69,1643,20240426,74.07,4110,-30.41,20250116,2030,40.89,20250407,4665,-38.69,20240523,1764,62.13,20241122,0.00,Y,223310,100,22 억,,0,N,N,1285,N,00,N
diff --git a/224060/price/prices-20250501.csv b/224060/price/prices-20250501.csv
index 1dd300ba85fb..632c82f66e27 100644
--- a/224060/price/prices-20250501.csv
+++ b/224060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3400,80,2,2.41,20334515,5892,49.44,3420,3555,3345,4315,2325,3320,3451.21,0.00,0,-598,3430,3375,3305,3250,3180,3402,3277,26,995,500,2190,5,1,5160722,175,-5.04,0.39,12,0.11,-675.00,8820.00,6420,20240614,-47.04,2810,20250409,21.00,4800,-29.17,20250107,2810,21.00,20250409,6420,-47.04,20240614,2810,21.00,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
+20250513,150925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3420,100,2,3.01,19926515,5772,48.44,3420,3555,3345,4315,2325,3320,3452.27,0.00,0,-478,3430,3375,3305,3250,3180,3402,3277,26,995,500,2190,5,1,5160722,176,-5.07,0.39,12,0.11,-675.00,8820.00,6420,20240614,-46.73,2810,20250409,21.71,4800,-28.75,20250107,2810,21.71,20250409,6420,-46.73,20240614,2810,21.71,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
+20250513,140926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3400,80,2,2.41,19667495,5696,47.80,3420,3555,3345,4315,2325,3320,3452.86,0.00,0,-491,3430,3375,3305,3250,3180,3402,3277,26,995,500,2190,5,1,5160722,175,-5.04,0.39,12,0.11,-675.00,8820.00,6420,20240614,-47.04,2810,20250409,21.00,4800,-29.17,20250107,2810,21.00,20250409,6420,-47.04,20240614,2810,21.00,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
+20250513,130927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3395,75,2,2.26,18857465,5458,45.80,3420,3555,3345,4315,2325,3320,3455.01,0.00,0,-505,3430,3375,3305,3250,3180,3402,3277,26,995,500,2190,5,1,5160722,175,-5.03,0.38,12,0.11,-675.00,8820.00,6420,20240614,-47.12,2810,20250409,20.82,4800,-29.27,20250107,2810,20.82,20250409,6420,-47.12,20240614,2810,20.82,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
+20250513,120931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3410,90,2,2.71,18809920,5444,45.68,3420,3555,3345,4315,2325,3320,3455.17,0.00,0,-510,3430,3375,3305,3250,3180,3402,3277,26,995,500,2190,5,1,5160722,176,-5.05,0.39,12,0.11,-675.00,8820.00,6420,20240614,-46.88,2810,20250409,21.35,4800,-28.96,20250107,2810,21.35,20250409,6420,-46.88,20240614,2810,21.35,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
+20250513,110929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3435,115,2,3.46,14436195,4172,35.01,3420,3555,3345,4315,2325,3320,3460.26,0.00,0,-463,3430,3375,3305,3250,3180,3402,3277,26,995,500,2190,5,1,5160722,177,-5.09,0.39,12,0.08,-675.00,8820.00,6420,20240614,-46.50,2810,20250409,22.24,4800,-28.44,20250107,2810,22.24,20250409,6420,-46.50,20240614,2810,22.24,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
+20250513,100929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3390,70,2,2.11,4652915,1368,11.48,3420,3420,3345,4315,2325,3320,3401.25,0.00,0,-89,3430,3375,3305,3250,3180,3402,3277,26,995,500,2190,5,1,5160722,175,-5.02,0.38,12,0.03,-675.00,8820.00,6420,20240614,-47.20,2810,20250409,20.64,4800,-29.37,20250107,2810,20.64,20250409,6420,-47.20,20240614,2810,20.64,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
+20250513,090933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3345,25,2,0.75,3312055,973,8.16,3420,3420,3345,4315,2325,3320,3403.96,0.00,0,-84,3430,3375,3305,3250,3180,3402,3277,26,995,500,2190,5,1,5160722,173,-4.96,0.38,12,0.02,-675.00,8820.00,6420,20240614,-47.90,2810,20250409,19.04,4800,-30.31,20250107,2810,19.04,20250409,6420,-47.90,20240614,2810,19.04,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
 20250512,160910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3320,55,2,1.68,39084580,11917,20.27,3265,3360,3235,4240,2290,3265,3279.73,0.00,0,505,3728,3496,3363,3131,2998,3612,3247,26,975,500,2150,5,1,5160722,171,-4.92,0.38,12,0.23,-675.00,8820.00,6420,20240614,-48.29,2810,20250409,18.15,4800,-30.83,20250107,2810,18.15,20250409,6420,-48.29,20240614,2810,18.15,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
 20250512,150920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3340,75,2,2.30,38071060,11612,19.75,3265,3360,3235,4240,2290,3265,3278.60,0.00,0,533,3728,3496,3363,3131,2998,3612,3247,26,975,500,2150,5,1,5160722,172,-4.95,0.38,12,0.23,-675.00,8820.00,6420,20240614,-47.98,2810,20250409,18.86,4800,-30.42,20250107,2810,18.86,20250409,6420,-47.98,20240614,2810,18.86,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
 20250512,140918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3340,75,2,2.30,37713900,11505,19.57,3265,3360,3235,4240,2290,3265,3278.04,0.00,0,598,3728,3496,3363,3131,2998,3612,3247,26,975,500,2150,5,1,5160722,172,-4.95,0.38,12,0.22,-675.00,8820.00,6420,20240614,-47.98,2810,20250409,18.86,4800,-30.42,20250107,2810,18.86,20250409,6420,-47.98,20240614,2810,18.86,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
diff --git a/224110/price/prices-20250501.csv b/224110/price/prices-20250501.csv
index 753954917464..007aeb58fefb 100644
--- a/224110/price/prices-20250501.csv
+++ b/224110/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15300,-290,5,-1.86,902662570,58712,71.55,15590,15720,15220,20250,10920,15590,15374.48,2.05,0,-451,16416,16002,15756,15342,15096,15880,15220,27,4660,500,9660,10,1,5340000,817,7.57,1.08,12,1.10,2020.00,14192.00,32500,20241210,-52.92,10030,20241122,52.54,24300,-37.04,20250327,14170,7.97,20250502,32500,-52.92,20241210,10030,52.54,20241122,7.29,Y,224110,500,26 억,,109578,N,N,2644,N,00,N
+20250513,150925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15270,-320,5,-2.05,875577770,56940,69.39,15590,15720,15220,20250,10920,15590,15377.20,2.05,0,-296,16416,16002,15756,15342,15096,15880,15220,27,4660,500,9660,10,1,5340000,815,7.56,1.08,12,1.07,2020.00,14192.00,32500,20241210,-53.02,10030,20241122,52.24,24300,-37.16,20250327,14170,7.76,20250502,32500,-53.02,20241210,10030,52.24,20241122,7.29,Y,224110,500,26 억,,109578,N,N,1542,N,00,N
+20250513,140926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15280,-310,5,-1.99,740688190,48094,58.61,15590,15720,15220,20250,10920,15590,15400.84,2.05,0,-1061,16416,16002,15756,15342,15096,15880,15220,27,4660,500,9660,10,1,5340000,816,7.56,1.08,12,0.90,2020.00,14192.00,32500,20241210,-52.98,10030,20241122,52.34,24300,-37.12,20250327,14170,7.83,20250502,32500,-52.98,20241210,10030,52.34,20241122,7.29,Y,224110,500,26 억,,109578,N,N,1542,N,00,N
+20250513,130928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15310,-280,5,-1.80,608382760,39430,48.05,15590,15720,15260,20250,10920,15590,15429.44,2.05,0,-1786,16416,16002,15756,15342,15096,15880,15220,27,4660,500,9660,10,1,5340000,818,7.58,1.08,12,0.74,2020.00,14192.00,32500,20241210,-52.89,10030,20241122,52.64,24300,-37.00,20250327,14170,8.05,20250502,32500,-52.89,20241210,10030,52.64,20241122,7.29,Y,224110,500,26 억,,109578,N,N,1542,N,00,N
+20250513,120931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15430,-160,5,-1.03,524594765,33984,41.41,15590,15720,15260,20250,10920,15590,15436.52,2.05,0,-2868,16416,16002,15756,15342,15096,15880,15220,27,4660,500,9660,10,1,5340000,824,7.64,1.09,12,0.64,2020.00,14192.00,32500,20241210,-52.52,10030,20241122,53.84,24300,-36.50,20250327,14170,8.89,20250502,32500,-52.52,20241210,10030,53.84,20241122,7.29,Y,224110,500,26 억,,109578,N,N,1542,N,00,N
+20250513,110929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15300,-290,5,-1.86,432261095,27981,34.10,15590,15720,15260,20250,10920,15590,15448.38,2.05,0,-6153,16416,16002,15756,15342,15096,15880,15220,27,4660,500,9660,10,1,5340000,817,7.57,1.08,12,0.52,2020.00,14192.00,32500,20241210,-52.92,10030,20241122,52.54,24300,-37.04,20250327,14170,7.97,20250502,32500,-52.92,20241210,10030,52.54,20241122,7.29,Y,224110,500,26 억,,109578,N,N,1542,N,00,N
+20250513,100930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15500,-90,5,-0.58,293754430,18974,23.12,15590,15720,15260,20250,10920,15590,15481.95,2.05,0,-3737,16416,16002,15756,15342,15096,15880,15220,27,4660,500,9660,10,1,5340000,828,7.67,1.09,12,0.36,2020.00,14192.00,32500,20241210,-52.31,10030,20241122,54.54,24300,-36.21,20250327,14170,9.39,20250502,32500,-52.31,20241210,10030,54.54,20241122,7.29,Y,224110,500,26 억,,109578,N,N,1542,N,00,N
+20250513,090934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15490,-100,5,-0.64,92049900,5963,7.27,15590,15720,15260,20250,10920,15590,15436.84,2.05,0,-1411,16416,16002,15756,15342,15096,15880,15220,27,4660,500,9660,10,1,5340000,827,7.67,1.09,12,0.11,2020.00,14192.00,32500,20241210,-52.34,10030,20241122,54.44,24300,-36.26,20250327,14170,9.32,20250502,32500,-52.34,20241210,10030,54.44,20241122,7.29,Y,224110,500,26 억,,109578,N,N,1542,N,00,N
 20250512,160910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15590,90,2,0.58,1292070165,81361,99.97,15700,16170,15510,20150,10850,15500,15880.77,1.86,0,9458,16513,16006,15743,15236,14973,15875,15105,27,4650,500,9610,10,1,5340000,833,7.72,1.10,12,1.52,2020.00,14192.00,32500,20241210,-52.03,10030,20241122,55.43,24300,-35.84,20250327,14170,10.02,20250502,32500,-52.03,20241210,10030,55.43,20241122,7.24,Y,224110,500,26 억,,99482,N,N,1542,N,00,N
 20250512,150920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15640,140,2,0.90,1232964075,77562,95.30,15700,16170,15590,20150,10850,15500,15896.50,1.86,0,9139,16513,16006,15743,15236,14973,15875,15105,27,4650,500,9610,10,1,5340000,835,7.74,1.10,12,1.45,2020.00,14192.00,32500,20241210,-51.88,10030,20241122,55.93,24300,-35.64,20250327,14170,10.37,20250502,32500,-51.88,20241210,10030,55.93,20241122,7.24,Y,224110,500,26 억,,99482,N,N,645,N,00,N
 20250512,140918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15920,420,2,2.71,985907450,61862,76.01,15700,16170,15700,20150,10850,15500,15937.21,1.86,0,13192,16513,16006,15743,15236,14973,15875,15105,27,4650,500,9610,10,1,5340000,850,7.88,1.12,12,1.16,2020.00,14192.00,32500,20241210,-51.02,10030,20241122,58.72,24300,-34.49,20250327,14170,12.35,20250502,32500,-51.02,20241210,10030,58.72,20241122,7.24,Y,224110,500,26 억,,99482,N,N,645,N,00,N
diff --git a/224760/price/prices-20250501.csv b/224760/price/prices-20250501.csv
index 2c38a0ab74e7..bb3259330515 100644
--- a/224760/price/prices-20250501.csv
+++ b/224760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160914,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,20,525,500,2100,5,1,3939700,138,4.82,0.39,12,0.00,726.00,9083.00,5680,20240611,-38.38,2070,20250122,69.08,3500,0.00,20250512,2070,69.08,20250122,5680,-38.38,20240611,2070,69.08,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
+20250513,150926,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,20,525,500,2100,5,1,3939700,138,4.82,0.39,12,0.00,726.00,9083.00,5680,20240611,-38.38,2070,20250122,69.08,3500,0.00,20250512,2070,69.08,20250122,5680,-38.38,20240611,2070,69.08,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
+20250513,140926,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,20,525,500,2100,5,1,3939700,138,4.82,0.39,12,0.00,726.00,9083.00,5680,20240611,-38.38,2070,20250122,69.08,3500,0.00,20250512,2070,69.08,20250122,5680,-38.38,20240611,2070,69.08,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
+20250513,130928,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,20,525,500,2100,5,1,3939700,138,4.82,0.39,12,0.00,726.00,9083.00,5680,20240611,-38.38,2070,20250122,69.08,3500,0.00,20250512,2070,69.08,20250122,5680,-38.38,20240611,2070,69.08,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
+20250513,120931,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,20,525,500,2100,5,1,3939700,138,4.82,0.39,12,0.00,726.00,9083.00,5680,20240611,-38.38,2070,20250122,69.08,3500,0.00,20250512,2070,69.08,20250122,5680,-38.38,20240611,2070,69.08,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
+20250513,110929,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,20,525,500,2100,5,1,3939700,138,4.82,0.39,12,0.00,726.00,9083.00,5680,20240611,-38.38,2070,20250122,69.08,3500,0.00,20250512,2070,69.08,20250122,5680,-38.38,20240611,2070,69.08,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
+20250513,100930,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,20,525,500,2100,5,1,3939700,138,4.82,0.39,12,0.00,726.00,9083.00,5680,20240611,-38.38,2070,20250122,69.08,3500,0.00,20250512,2070,69.08,20250122,5680,-38.38,20240611,2070,69.08,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
+20250513,090934,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,20,525,500,2100,5,1,3939700,138,4.82,0.39,12,0.00,726.00,9083.00,5680,20240611,-38.38,2070,20250122,69.08,3500,0.00,20250512,2070,69.08,20250122,5680,-38.38,20240611,2070,69.08,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
 20250512,160910,57,100.00,KONEX,,,N,N,N,N, ,N,3500,280,2,8.70,3500,1,0.00,3500,3500,3500,3700,2740,3220,3500.00,0.00,0,0,3220,3220,3220,3220,3220,3220,3220,20,480,500,1930,5,1,3939700,138,4.82,0.39,12,0.00,726.00,9083.00,5680,20240611,-38.38,2070,20250122,69.08,3500,0.00,20250512,2070,69.08,20250122,5680,-38.38,20240611,2070,69.08,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
 20250512,150920,57,100.00,KONEX,,,N,N,N,N, ,N,3500,280,2,8.70,3500,1,0.00,3500,3500,3500,3700,2740,3220,3500.00,0.00,0,0,3220,3220,3220,3220,3220,3220,3220,20,480,500,1930,5,1,3939700,138,4.82,0.39,12,0.00,726.00,9083.00,5680,20240611,-38.38,2070,20250122,69.08,3500,0.00,20250512,2070,69.08,20250122,5680,-38.38,20240611,2070,69.08,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
 20250512,140919,57,100.00,KONEX,,,N,N,N,N, ,N,3500,280,2,8.70,3500,1,0.00,3500,3500,3500,3700,2740,3220,3500.00,0.00,0,0,3220,3220,3220,3220,3220,3220,3220,20,480,500,1930,5,1,3939700,138,4.82,0.39,12,0.00,726.00,9083.00,5680,20240611,-38.38,2070,20250122,69.08,3500,0.00,20250512,2070,69.08,20250122,5680,-38.38,20240611,2070,69.08,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
diff --git a/224810/price/prices-20250501.csv b/224810/price/prices-20250501.csv
index 61a256756b81..7b44eb239a6e 100644
--- a/224810/price/prices-20250501.csv
+++ b/224810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160914,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
+20250513,150926,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
+20250513,140927,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
+20250513,130928,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
+20250513,120931,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
+20250513,110930,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
+20250513,100930,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
+20250513,090934,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
 20250512,160911,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
 20250512,150920,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
 20250512,140919,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
diff --git a/225190/price/prices-20250501.csv b/225190/price/prices-20250501.csv
index c454d2b4a87d..ec36d15ca2ee 100644
--- a/225190/price/prices-20250501.csv
+++ b/225190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2500,0,3,0.00,25790221345,10090593,26.05,2480,2655,2450,3250,1750,2500,2555.94,1.09,0,-109918,3070,2785,2510,2225,1950,2927,2367,51,750,100,1600,5,1,50748440,1269,-86.21,4.55,12,19.88,-29.00,549.00,3760,20241112,-33.51,1466,20240806,70.53,3055,-18.17,20250107,1640,52.44,20250409,3760,-33.51,20241112,1466,70.53,20240806,2.34,Y,225190,100,50 억,,554247,N,N,18338,N,00,N
+20250513,150926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2495,-5,5,-0.20,25282396975,9888075,25.53,2480,2655,2450,3250,1750,2500,2556.87,1.09,0,-141704,3070,2785,2510,2225,1950,2927,2367,51,750,100,1600,5,1,50748440,1266,-86.03,4.54,12,19.48,-29.00,549.00,3760,20241112,-33.64,1466,20240806,70.19,3055,-18.33,20250107,1640,52.13,20250409,3760,-33.64,20241112,1466,70.19,20240806,2.34,Y,225190,100,50 억,,554247,N,N,43172,N,00,N
+20250513,140927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2530,30,2,1.20,23955693533,9358074,24.16,2480,2655,2450,3250,1750,2500,2559.91,1.09,0,-194264,3070,2785,2510,2225,1950,2927,2367,51,750,100,1600,5,1,50748440,1284,-87.24,4.61,12,18.44,-29.00,549.00,3760,20241112,-32.71,1466,20240806,72.58,3055,-17.18,20250107,1640,54.27,20250409,3760,-32.71,20241112,1466,72.58,20240806,2.34,Y,225190,100,50 억,,554247,N,N,43172,N,00,N
+20250513,130928,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2520,20,2,0.80,12560855155,4952853,12.79,2480,2620,2450,3250,1750,2500,2536.10,1.09,0,-164976,3070,2785,2510,2225,1950,2927,2367,51,750,100,1600,5,1,50748440,1279,-86.90,4.59,12,9.76,-29.00,549.00,3760,20241112,-32.98,1466,20240806,71.90,3055,-17.51,20250107,1640,53.66,20250409,3760,-32.98,20241112,1466,71.90,20240806,2.34,Y,225190,100,50 억,,554247,N,N,43172,N,00,N
+20250513,120932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2505,5,2,0.20,11933011658,4701485,12.14,2480,2620,2450,3250,1750,2500,2538.16,1.09,0,-181803,3070,2785,2510,2225,1950,2927,2367,51,750,100,1600,5,1,50748440,1271,-86.38,4.56,12,9.26,-29.00,549.00,3760,20241112,-33.38,1466,20240806,70.87,3055,-18.00,20250107,1640,52.74,20250409,3760,-33.38,20241112,1466,70.87,20240806,2.34,Y,225190,100,50 억,,554247,N,N,43172,N,00,N
+20250513,110930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2495,-5,5,-0.20,11112061899,4375178,11.30,2480,2620,2450,3250,1750,2500,2539.82,1.09,0,-157032,3070,2785,2510,2225,1950,2927,2367,51,750,100,1600,5,1,50748440,1266,-86.03,4.54,12,8.62,-29.00,549.00,3760,20241112,-33.64,1466,20240806,70.19,3055,-18.33,20250107,1640,52.13,20250409,3760,-33.64,20241112,1466,70.19,20240806,2.34,Y,225190,100,50 억,,554247,N,N,43172,N,00,N
+20250513,100931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2530,30,2,1.20,9750462622,3831554,9.89,2480,2620,2450,3250,1750,2500,2544.81,1.09,0,-135182,3070,2785,2510,2225,1950,2927,2367,51,750,100,1600,5,1,50748440,1284,-87.24,4.61,12,7.55,-29.00,549.00,3760,20241112,-32.71,1466,20240806,72.58,3055,-17.18,20250107,1640,54.27,20250409,3760,-32.71,20241112,1466,72.58,20240806,2.34,Y,225190,100,50 억,,554247,N,N,43172,N,00,N
+20250513,090935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2465,-35,5,-1.40,1225006394,493977,1.28,2480,2500,2465,3250,1750,2500,2479.78,1.09,0,36975,3070,2785,2510,2225,1950,2927,2367,51,750,100,1600,5,1,50748440,1251,-85.00,4.49,12,0.97,-29.00,549.00,3760,20241112,-34.44,1466,20240806,68.14,3055,-19.31,20250107,1640,50.30,20250409,3760,-34.44,20241112,1466,68.14,20240806,2.34,Y,225190,100,50 억,,554247,N,N,43172,N,00,N
 20250512,160911,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2500,185,2,7.99,98869137325,38498798,103.86,2300,2795,2235,3005,1625,2315,2568.16,1.00,0,-5003,2668,2491,2213,2036,1758,2580,2125,51,690,100,1480,5,1,50748440,1269,-86.21,4.55,12,75.86,-29.00,549.00,3760,20241112,-33.51,1466,20240806,70.53,3055,-18.17,20250107,1640,52.44,20250409,3760,-33.51,20241112,1466,70.53,20240806,2.38,Y,225190,100,50 억,,508416,N,N,43172,N,00,N
 20250512,150921,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2540,225,2,9.72,97507875349,37959664,102.41,2300,2795,2235,3005,1625,2315,2568.73,1.00,0,-44630,2668,2491,2213,2036,1758,2580,2125,51,690,100,1480,5,1,50748440,1289,-87.59,4.63,12,74.80,-29.00,549.00,3760,20241112,-32.45,1466,20240806,73.26,3055,-16.86,20250107,1640,54.88,20250409,3760,-32.45,20241112,1466,73.26,20240806,2.38,Y,225190,100,50 억,,508416,N,N,126076,N,00,N
 20250512,140919,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2550,235,2,10.15,91696172273,35659908,96.20,2300,2795,2235,3005,1625,2315,2571.41,1.00,0,-196170,2668,2491,2213,2036,1758,2580,2125,51,690,100,1480,5,1,50748440,1294,-87.93,4.64,12,70.27,-29.00,549.00,3760,20241112,-32.18,1466,20240806,73.94,3055,-16.53,20250107,1640,55.49,20250409,3760,-32.18,20241112,1466,73.94,20240806,2.38,Y,225190,100,50 억,,508416,N,N,126076,N,00,N
diff --git a/225220/price/prices-20250501.csv b/225220/price/prices-20250501.csv
index ecbba1b5eccd..13f14178c16e 100644
--- a/225220/price/prices-20250501.csv
+++ b/225220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2280,20,2,0.88,115260560,50940,38.28,2305,2305,2230,2935,1585,2260,2262.67,0.71,0,1211,2363,2311,2268,2216,2173,2307,2212,96,675,500,1400,5,1,19190021,438,-6.40,0.48,12,0.27,-356.00,4763.00,5140,20240819,-55.64,1980,20241209,15.15,3030,-24.75,20250211,2035,12.04,20250407,5140,-55.64,20240819,1980,15.15,20241209,2.65,Y,225220,500,95 억,,135705,N,N,1118,N,00,N
+20250513,150926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2295,35,2,1.55,107609555,47585,35.76,2305,2305,2230,2935,1585,2260,2261.42,0.71,0,994,2363,2311,2268,2216,2173,2307,2212,96,675,500,1400,5,1,19190021,440,-6.45,0.48,12,0.25,-356.00,4763.00,5140,20240819,-55.35,1980,20241209,15.91,3030,-24.26,20250211,2035,12.78,20250407,5140,-55.35,20240819,1980,15.91,20241209,2.65,Y,225220,500,95 억,,135705,N,N,2154,N,00,N
+20250513,140927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2265,5,2,0.22,74893880,33241,24.98,2305,2305,2230,2935,1585,2260,2253.06,0.71,0,-909,2363,2311,2268,2216,2173,2307,2212,96,675,500,1400,5,1,19190021,435,-6.36,0.48,12,0.17,-356.00,4763.00,5140,20240819,-55.93,1980,20241209,14.39,3030,-25.25,20250211,2035,11.30,20250407,5140,-55.93,20240819,1980,14.39,20241209,2.65,Y,225220,500,95 억,,135705,N,N,2154,N,00,N
+20250513,130929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,0,3,0.00,62126805,27577,20.72,2305,2305,2230,2935,1585,2260,2252.85,0.71,0,-750,2363,2311,2268,2216,2173,2307,2212,96,675,500,1400,5,1,19190021,434,-6.35,0.47,12,0.14,-356.00,4763.00,5140,20240819,-56.03,1980,20241209,14.14,3030,-25.41,20250211,2035,11.06,20250407,5140,-56.03,20240819,1980,14.14,20241209,2.65,Y,225220,500,95 억,,135705,N,N,2154,N,00,N
+20250513,120932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,0,3,0.00,61735825,27404,20.59,2305,2305,2230,2935,1585,2260,2252.80,0.71,0,-750,2363,2311,2268,2216,2173,2307,2212,96,675,500,1400,5,1,19190021,434,-6.35,0.47,12,0.14,-356.00,4763.00,5140,20240819,-56.03,1980,20241209,14.14,3030,-25.41,20250211,2035,11.06,20250407,5140,-56.03,20240819,1980,14.14,20241209,2.65,Y,225220,500,95 억,,135705,N,N,2154,N,00,N
+20250513,110930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2255,-5,5,-0.22,61013280,27084,20.35,2305,2305,2230,2935,1585,2260,2252.74,0.71,0,-871,2363,2311,2268,2216,2173,2307,2212,96,675,500,1400,5,1,19190021,433,-6.33,0.47,12,0.14,-356.00,4763.00,5140,20240819,-56.13,1980,20241209,13.89,3030,-25.58,20250211,2035,10.81,20250407,5140,-56.13,20240819,1980,13.89,20241209,2.65,Y,225220,500,95 억,,135705,N,N,2154,N,00,N
+20250513,100931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2265,5,2,0.22,9286515,4092,3.07,2305,2305,2255,2935,1585,2260,2269.43,0.71,0,-692,2363,2311,2268,2216,2173,2307,2212,96,675,500,1400,5,1,19190021,435,-6.36,0.48,12,0.02,-356.00,4763.00,5140,20240819,-55.93,1980,20241209,14.39,3030,-25.25,20250211,2035,11.30,20250407,5140,-55.93,20240819,1980,14.39,20241209,2.65,Y,225220,500,95 억,,135705,N,N,2154,N,00,N
+20250513,090935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,0,3,0.00,3705380,1623,1.22,2305,2305,2260,2935,1585,2260,2283.04,0.71,0,-675,2363,2311,2268,2216,2173,2307,2212,96,675,500,1400,5,1,19190021,434,-6.35,0.47,12,0.01,-356.00,4763.00,5140,20240819,-56.03,1980,20241209,14.14,3030,-25.41,20250211,2035,11.06,20250407,5140,-56.03,20240819,1980,14.14,20241209,2.65,Y,225220,500,95 억,,135705,N,N,2154,N,00,N
 20250512,160911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,0,3,0.00,300749785,133078,303.87,2260,2320,2225,2935,1585,2260,2259.95,0.65,0,15470,2386,2322,2261,2197,2136,2355,2230,96,675,500,1400,5,1,19190021,434,-6.35,0.47,12,0.69,-356.00,4763.00,5140,20240819,-56.03,1980,20241209,14.14,3030,-25.41,20250211,2035,11.06,20250407,5140,-56.03,20240819,1980,14.14,20241209,2.65,Y,225220,500,95 억,,123862,N,N,2153,N,00,N
 20250512,150921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2250,-10,5,-0.44,288587150,127695,291.57,2260,2320,2225,2935,1585,2260,2259.97,0.65,0,18828,2386,2322,2261,2197,2136,2355,2230,96,675,500,1400,5,1,19190021,432,-6.32,0.47,12,0.67,-356.00,4763.00,5140,20240819,-56.23,1980,20241209,13.64,3030,-25.74,20250211,2035,10.57,20250407,5140,-56.23,20240819,1980,13.64,20241209,2.65,Y,225220,500,95 억,,123862,N,N,724,N,00,N
 20250512,140919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,0,3,0.00,276406865,122284,279.22,2260,2320,2225,2935,1585,2260,2260.37,0.65,0,18073,2386,2322,2261,2197,2136,2355,2230,96,675,500,1400,5,1,19190021,434,-6.35,0.47,12,0.64,-356.00,4763.00,5140,20240819,-56.03,1980,20241209,14.14,3030,-25.41,20250211,2035,11.06,20250407,5140,-56.03,20240819,1980,14.14,20241209,2.65,Y,225220,500,95 억,,123862,N,N,724,N,00,N
diff --git a/225430/price/prices-20250501.csv b/225430/price/prices-20250501.csv
index 824263cccb1a..526abda0aa6c 100644
--- a/225430/price/prices-20250501.csv
+++ b/225430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,646,6,2,0.94,14849355,22678,74.19,667,667,646,832,448,640,654.79,1.11,0,-2052,680,660,648,628,616,654,622,28,192,100,440,1,1,27887050,180,-3.94,0.55,12,0.08,-164.00,1170.00,952,20240731,-32.14,510,20250228,26.67,754,-14.32,20250102,510,26.67,20250228,952,-32.14,20240731,510,26.67,20250228,0.00,Y,225430,100,27 억,,310672,N,N,0,N,00,N
+20250513,150927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,658,18,2,2.81,9676672,14748,48.25,667,667,652,832,448,640,656.13,1.11,0,-2057,680,660,648,628,616,654,622,28,192,100,440,1,1,27887050,183,-4.01,0.56,12,0.05,-164.00,1170.00,952,20240731,-30.88,510,20250228,29.02,754,-12.73,20250102,510,29.02,20250228,952,-30.88,20240731,510,29.02,20250228,0.00,Y,225430,100,27 억,,310672,N,N,0,N,00,N
+20250513,140928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,657,17,2,2.66,9248898,14097,46.12,667,667,652,832,448,640,656.09,1.11,0,-1939,680,660,648,628,616,654,622,28,192,100,440,1,1,27887050,183,-4.01,0.56,12,0.05,-164.00,1170.00,952,20240731,-30.99,510,20250228,28.82,754,-12.86,20250102,510,28.82,20250228,952,-30.99,20240731,510,28.82,20250228,0.00,Y,225430,100,27 억,,310672,N,N,0,N,00,N
+20250513,130929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,654,14,2,2.19,8026005,12226,40.00,667,667,652,832,448,640,656.47,1.11,0,-1274,680,660,648,628,616,654,622,28,192,100,440,1,1,27887050,182,-3.99,0.56,12,0.04,-164.00,1170.00,952,20240731,-31.30,510,20250228,28.24,754,-13.26,20250102,510,28.24,20250228,952,-31.30,20240731,510,28.24,20250228,0.00,Y,225430,100,27 억,,310672,N,N,0,N,00,N
+20250513,120932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,658,18,2,2.81,7199685,10962,35.86,667,667,652,832,448,640,656.79,1.11,0,-889,680,660,648,628,616,654,622,28,192,100,440,1,1,27887050,183,-4.01,0.56,12,0.04,-164.00,1170.00,952,20240731,-30.88,510,20250228,29.02,754,-12.73,20250102,510,29.02,20250228,952,-30.88,20240731,510,29.02,20250228,0.00,Y,225430,100,27 억,,310672,N,N,0,N,00,N
+20250513,110930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,653,13,2,2.03,7181959,10935,35.78,667,667,652,832,448,640,656.79,1.11,0,-890,680,660,648,628,616,654,622,28,192,100,440,1,1,27887050,182,-3.98,0.56,12,0.04,-164.00,1170.00,952,20240731,-31.41,510,20250228,28.04,754,-13.40,20250102,510,28.04,20250228,952,-31.41,20240731,510,28.04,20250228,0.00,Y,225430,100,27 억,,310672,N,N,0,N,00,N
+20250513,100931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,656,16,2,2.50,4577022,6959,22.77,667,667,655,832,448,640,657.71,1.11,0,-907,680,660,648,628,616,654,622,28,192,100,440,1,1,27887050,183,-4.00,0.56,12,0.02,-164.00,1170.00,952,20240731,-31.09,510,20250228,28.63,754,-13.00,20250102,510,28.63,20250228,952,-31.09,20240731,510,28.63,20250228,0.00,Y,225430,100,27 억,,310672,N,N,0,N,00,N
+20250513,090935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,662,22,2,3.44,2577606,3919,12.82,667,667,655,832,448,640,657.72,1.11,0,-83,680,660,648,628,616,654,622,28,192,100,440,1,1,27887050,185,-4.04,0.57,12,0.01,-164.00,1170.00,952,20240731,-30.46,510,20250228,29.80,754,-12.20,20250102,510,29.80,20250228,952,-30.46,20240731,510,29.80,20250228,0.00,Y,225430,100,27 억,,310672,N,N,0,N,00,N
 20250512,160912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,640,17,2,2.73,19734409,30566,50.84,642,668,636,809,437,623,645.63,1.13,0,-3415,688,655,639,606,590,647,598,28,186,100,430,1,1,27887050,178,-3.90,0.55,12,0.11,-164.00,1170.00,952,20240731,-32.77,510,20250228,25.49,754,-15.12,20250102,510,25.49,20250228,952,-32.77,20240731,510,25.49,20250228,0.00,Y,225430,100,27 억,,315324,N,N,0,N,00,N
 20250512,150921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,644,21,2,3.37,19420809,30076,50.03,642,668,636,809,437,623,645.72,1.13,0,-2925,688,655,639,606,590,647,598,28,186,100,430,1,1,27887050,180,-3.93,0.55,12,0.11,-164.00,1170.00,952,20240731,-32.35,510,20250228,26.27,754,-14.59,20250102,510,26.27,20250228,952,-32.35,20240731,510,26.27,20250228,0.00,Y,225430,100,27 억,,315324,N,N,0,N,00,N
 20250512,140920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,643,20,2,3.21,18593466,28790,47.89,642,668,636,809,437,623,645.83,1.13,0,-2965,688,655,639,606,590,647,598,28,186,100,430,1,1,27887050,179,-3.92,0.55,12,0.10,-164.00,1170.00,952,20240731,-32.46,510,20250228,26.08,754,-14.72,20250102,510,26.08,20250228,952,-32.46,20240731,510,26.08,20250228,0.00,Y,225430,100,27 억,,315324,N,N,0,N,00,N
diff --git a/225530/price/prices-20250501.csv b/225530/price/prices-20250501.csv
index b0f5942f67df..880ef858e6ab 100644
--- a/225530/price/prices-20250501.csv
+++ b/225530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4075,-15,5,-0.37,231586565,56923,57.13,4175,4175,4030,5310,2865,4090,4068.42,0.77,0,-12260,4273,4181,4033,3941,3793,4227,3987,182,1220,500,2610,5,1,36338727,1481,28.30,1.48,12,0.16,144.00,2745.00,6250,20250120,-34.80,3220,20241210,26.55,6250,-34.80,20250120,3655,11.49,20250429,6250,-34.80,20250120,3220,26.55,20241210,1.54,Y,225530,500,181 억,,278471,N,N,850,N,00,N
+20250513,150927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4075,-15,5,-0.37,218530225,53708,53.91,4175,4175,4030,5310,2865,4090,4068.86,0.77,0,-11482,4273,4181,4033,3941,3793,4227,3987,182,1220,500,2610,5,1,36338727,1481,28.30,1.48,12,0.15,144.00,2745.00,6250,20250120,-34.80,3220,20241210,26.55,6250,-34.80,20250120,3655,11.49,20250429,6250,-34.80,20250120,3220,26.55,20241210,1.54,Y,225530,500,181 억,,278471,N,N,0,N,00,N
+20250513,140928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4075,-15,5,-0.37,197354800,48487,48.67,4175,4175,4030,5310,2865,4090,4070.26,0.77,0,-11560,4273,4181,4033,3941,3793,4227,3987,182,1220,500,2610,5,1,36338727,1481,28.30,1.48,12,0.13,144.00,2745.00,6250,20250120,-34.80,3220,20241210,26.55,6250,-34.80,20250120,3655,11.49,20250429,6250,-34.80,20250120,3220,26.55,20241210,1.54,Y,225530,500,181 억,,278471,N,N,0,N,00,N
+20250513,130929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4065,-25,5,-0.61,155563420,38196,38.34,4175,4175,4030,5310,2865,4090,4072.77,0.77,0,-8531,4273,4181,4033,3941,3793,4227,3987,182,1220,500,2610,5,1,36338727,1477,28.23,1.48,12,0.11,144.00,2745.00,6250,20250120,-34.96,3220,20241210,26.24,6250,-34.96,20250120,3655,11.22,20250429,6250,-34.96,20250120,3220,26.24,20241210,1.54,Y,225530,500,181 억,,278471,N,N,0,N,00,N
+20250513,120932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4070,-20,5,-0.49,124749175,30616,30.73,4175,4175,4030,5310,2865,4090,4074.64,0.77,0,-1731,4273,4181,4033,3941,3793,4227,3987,182,1220,500,2610,5,1,36338727,1479,28.26,1.48,12,0.08,144.00,2745.00,6250,20250120,-34.88,3220,20241210,26.40,6250,-34.88,20250120,3655,11.35,20250429,6250,-34.88,20250120,3220,26.40,20241210,1.54,Y,225530,500,181 억,,278471,N,N,0,N,00,N
+20250513,110931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4060,-30,5,-0.73,123965180,30424,30.54,4175,4175,4030,5310,2865,4090,4074.59,0.77,0,-1619,4273,4181,4033,3941,3793,4227,3987,182,1220,500,2610,5,1,36338727,1475,28.19,1.48,12,0.08,144.00,2745.00,6250,20250120,-35.04,3220,20241210,26.09,6250,-35.04,20250120,3655,11.08,20250429,6250,-35.04,20250120,3220,26.09,20241210,1.54,Y,225530,500,181 억,,278471,N,N,0,N,00,N
+20250513,100931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4070,-20,5,-0.49,79162060,19361,19.43,4175,4175,4035,5310,2865,4090,4088.74,0.77,0,-6457,4273,4181,4033,3941,3793,4227,3987,182,1220,500,2610,5,1,36338727,1479,28.26,1.48,12,0.05,144.00,2745.00,6250,20250120,-34.88,3220,20241210,26.40,6250,-34.88,20250120,3655,11.35,20250429,6250,-34.88,20250120,3220,26.40,20241210,1.54,Y,225530,500,181 억,,278471,N,N,0,N,00,N
+20250513,090935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4105,15,2,0.37,27972280,6799,6.82,4175,4175,4090,5310,2865,4090,4114.18,0.77,0,-3015,4273,4181,4033,3941,3793,4227,3987,182,1220,500,2610,5,1,36338727,1492,28.51,1.50,12,0.02,144.00,2745.00,6250,20250120,-34.32,3220,20241210,27.48,6250,-34.32,20250120,3655,12.31,20250429,6250,-34.32,20250120,3220,27.48,20241210,1.54,Y,225530,500,181 억,,278471,N,N,0,N,00,N
 20250512,160912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4090,35,2,0.86,401212302,99429,150.45,4055,4125,3885,5270,2840,4055,4035.14,0.65,0,41461,4228,4141,4068,3981,3908,4105,3945,182,1215,500,2590,5,1,36338727,1486,28.40,1.49,12,0.27,144.00,2745.00,6250,20250120,-34.56,3220,20241210,27.02,6250,-34.56,20250120,3655,11.90,20250429,6250,-34.56,20250120,3220,27.02,20241210,1.54,Y,225530,500,181 억,,235221,N,N,48,N,00,N
 20250512,150921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4080,25,2,0.62,386347542,95785,144.93,4055,4125,3885,5270,2840,4055,4033.46,0.65,0,41387,4228,4141,4068,3981,3908,4105,3945,182,1215,500,2590,5,1,36338727,1483,28.33,1.49,12,0.26,144.00,2745.00,6250,20250120,-34.72,3220,20241210,26.71,6250,-34.72,20250120,3655,11.63,20250429,6250,-34.72,20250120,3220,26.71,20241210,1.54,Y,225530,500,181 억,,235221,N,N,48,N,00,N
 20250512,140920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4100,45,2,1.11,374417312,92867,140.52,4055,4125,3885,5270,2840,4055,4031.73,0.65,0,41118,4228,4141,4068,3981,3908,4105,3945,182,1215,500,2590,5,1,36338727,1490,28.47,1.49,12,0.26,144.00,2745.00,6250,20250120,-34.40,3220,20241210,27.33,6250,-34.40,20250120,3655,12.18,20250429,6250,-34.40,20250120,3220,27.33,20241210,1.54,Y,225530,500,181 억,,235221,N,N,48,N,00,N
diff --git a/225570/price/prices-20250501.csv b/225570/price/prices-20250501.csv
index 6952c20444c1..641f94d83522 100644
--- a/225570/price/prices-20250501.csv
+++ b/225570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160915,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13100,0,3,0.00,1657812750,126110,148.80,13170,13310,13000,17030,9170,13100,13145.77,4.83,0,-6878,13340,13220,13140,13020,12940,13180,12980,329,3930,500,9170,10,1,65860174,8628,27.41,2.50,12,0.19,478.00,5241.00,30950,20240809,-57.67,11450,20250409,14.41,14850,-11.78,20250220,11450,14.41,20250409,30950,-57.67,20240809,11450,14.41,20250409,2.01,Y,225570,500,329 억,,3181412,N,N,19113,N,00,N
+20250513,150927,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13030,-70,5,-0.53,1541025540,117168,138.25,13170,13310,13000,17030,9170,13100,13152.27,4.83,0,-6440,13340,13220,13140,13020,12940,13180,12980,329,3930,500,9170,10,1,65860174,8582,27.26,2.49,12,0.18,478.00,5241.00,30950,20240809,-57.90,11450,20250409,13.80,14850,-12.26,20250220,11450,13.80,20250409,30950,-57.90,20240809,11450,13.80,20250409,2.01,Y,225570,500,329 억,,3181412,N,N,11939,N,00,N
+20250513,140928,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13050,-50,5,-0.38,1377109510,104596,123.42,13170,13310,13000,17030,9170,13100,13165.99,4.83,0,58,13340,13220,13140,13020,12940,13180,12980,329,3930,500,9170,10,1,65860174,8595,27.30,2.49,12,0.16,478.00,5241.00,30950,20240809,-57.84,11450,20250409,13.97,14850,-12.12,20250220,11450,13.97,20250409,30950,-57.84,20240809,11450,13.97,20250409,2.01,Y,225570,500,329 억,,3181412,N,N,11939,N,00,N
+20250513,130929,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13130,30,2,0.23,1200229990,91085,107.48,13170,13310,13000,17030,9170,13100,13177.03,4.83,0,2546,13340,13220,13140,13020,12940,13180,12980,329,3930,500,9170,10,1,65860174,8647,27.47,2.51,12,0.14,478.00,5241.00,30950,20240809,-57.58,11450,20250409,14.67,14850,-11.58,20250220,11450,14.67,20250409,30950,-57.58,20240809,11450,14.67,20250409,2.01,Y,225570,500,329 억,,3181412,N,N,11939,N,00,N
+20250513,120933,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13080,-20,5,-0.15,979545430,74212,87.57,13170,13310,13030,17030,9170,13100,13199.29,4.83,0,6127,13340,13220,13140,13020,12940,13180,12980,329,3930,500,9170,10,1,65860174,8615,27.36,2.50,12,0.11,478.00,5241.00,30950,20240809,-57.74,11450,20250409,14.24,14850,-11.92,20250220,11450,14.24,20250409,30950,-57.74,20240809,11450,14.24,20250409,2.01,Y,225570,500,329 억,,3181412,N,N,11939,N,00,N
+20250513,110931,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13210,110,2,0.84,729760385,55166,65.09,13170,13310,13130,17030,9170,13100,13228.44,4.83,0,13509,13340,13220,13140,13020,12940,13180,12980,329,3930,500,9170,10,1,65860174,8700,27.64,2.52,12,0.08,478.00,5241.00,30950,20240809,-57.32,11450,20250409,15.37,14850,-11.04,20250220,11450,15.37,20250409,30950,-57.32,20240809,11450,15.37,20250409,2.01,Y,225570,500,329 억,,3181412,N,N,11939,N,00,N
+20250513,100932,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13180,80,2,0.61,648962195,49043,57.87,13170,13310,13130,17030,9170,13100,13232.51,4.83,0,11851,13340,13220,13140,13020,12940,13180,12980,329,3930,500,9170,10,1,65860174,8680,27.57,2.51,12,0.07,478.00,5241.00,30950,20240809,-57.42,11450,20250409,15.11,14850,-11.25,20250220,11450,15.11,20250409,30950,-57.42,20240809,11450,15.11,20250409,2.01,Y,225570,500,329 억,,3181412,N,N,11939,N,00,N
+20250513,090936,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13140,40,2,0.31,164568080,12465,14.71,13170,13280,13140,17030,9170,13100,13202.41,4.83,0,1781,13340,13220,13140,13020,12940,13180,12980,329,3930,500,9170,10,1,65860174,8654,27.49,2.51,12,0.02,478.00,5241.00,30950,20240809,-57.54,11450,20250409,14.76,14850,-11.52,20250220,11450,14.76,20250409,30950,-57.54,20240809,11450,14.76,20250409,2.01,Y,225570,500,329 억,,3181412,N,N,11939,N,00,N
 20250512,160912,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13100,-30,5,-0.23,1111304875,84749,82.08,13200,13260,13060,17060,9200,13130,13112.90,4.86,0,-14265,13310,13220,13110,13020,12910,13265,13065,329,3930,500,9190,10,1,65860174,8628,27.41,2.50,12,0.13,478.00,5241.00,30950,20240809,-57.67,11450,20250409,14.41,14850,-11.78,20250220,11450,14.41,20250409,30950,-57.67,20240809,11450,14.41,20250409,1.98,Y,225570,500,329 억,,3199855,N,N,11939,N,00,N
 20250512,150922,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13100,-30,5,-0.23,1025607125,78207,75.74,13200,13260,13060,17060,9200,13130,13114.01,4.86,0,-16016,13310,13220,13110,13020,12910,13265,13065,329,3930,500,9190,10,1,65860174,8628,27.41,2.50,12,0.12,478.00,5241.00,30950,20240809,-57.67,11450,20250409,14.41,14850,-11.78,20250220,11450,14.41,20250409,30950,-57.67,20240809,11450,14.41,20250409,1.98,Y,225570,500,329 억,,3199855,N,N,4952,N,00,N
 20250512,140920,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13090,-40,5,-0.30,864636275,65926,63.85,13200,13260,13060,17060,9200,13130,13115.25,4.86,0,-12302,13310,13220,13110,13020,12910,13265,13065,329,3930,500,9190,10,1,65860174,8621,27.38,2.50,12,0.10,478.00,5241.00,30950,20240809,-57.71,11450,20250409,14.32,14850,-11.85,20250220,11450,14.32,20250409,30950,-57.71,20240809,11450,14.32,20250409,1.98,Y,225570,500,329 억,,3199855,N,N,4952,N,00,N
diff --git a/225590/price/prices-20250501.csv b/225590/price/prices-20250501.csv
index 070ee172f726..b4f4d97daee5 100644
--- a/225590/price/prices-20250501.csv
+++ b/225590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160915,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,868,-2,5,-0.23,65785845,76073,252.13,870,875,863,1131,609,870,864.77,1.00,0,-4189,879,874,865,860,851,877,863,27,261,100,620,1,1,26636713,231,18.08,0.30,12,0.29,48.00,2877.00,1107,20240528,-21.59,778,20240805,11.57,990,-12.32,20250103,810,7.16,20250409,1107,-21.59,20240528,778,11.57,20240805,0.58,Y,225590,100,26 억,,266672,N,N,0,N,00,N
+20250513,150928,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,863,-7,5,-0.80,64131451,74167,245.81,870,875,863,1131,609,870,864.69,1.00,0,-3889,879,874,865,860,851,877,863,27,261,100,620,1,1,26636713,230,17.98,0.30,12,0.28,48.00,2877.00,1107,20240528,-22.04,778,20240805,10.93,990,-12.83,20250103,810,6.54,20250409,1107,-22.04,20240528,778,10.93,20240805,0.58,Y,225590,100,26 억,,266672,N,N,0,N,00,N
+20250513,140928,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,864,-6,5,-0.69,60589676,70074,232.25,870,875,864,1131,609,870,864.65,1.00,0,-3879,879,874,865,860,851,877,863,27,261,100,620,1,1,26636713,230,18.00,0.30,12,0.26,48.00,2877.00,1107,20240528,-21.95,778,20240805,11.05,990,-12.73,20250103,810,6.67,20250409,1107,-21.95,20240528,778,11.05,20240805,0.58,Y,225590,100,26 억,,266672,N,N,0,N,00,N
+20250513,130930,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,867,-3,5,-0.34,59084024,68332,226.47,870,875,864,1131,609,870,864.66,1.00,0,-3870,879,874,865,860,851,877,863,27,261,100,620,1,1,26636713,231,18.06,0.30,12,0.26,48.00,2877.00,1107,20240528,-21.68,778,20240805,11.44,990,-12.42,20250103,810,7.04,20250409,1107,-21.68,20240528,778,11.44,20240805,0.58,Y,225590,100,26 억,,266672,N,N,0,N,00,N
+20250513,120933,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,870,0,3,0.00,57318812,66296,219.73,870,875,864,1131,609,870,864.59,1.00,0,-3897,879,874,865,860,851,877,863,27,261,100,620,1,1,26636713,232,18.12,0.30,12,0.25,48.00,2877.00,1107,20240528,-21.41,778,20240805,11.83,990,-12.12,20250103,810,7.41,20250409,1107,-21.41,20240528,778,11.83,20240805,0.58,Y,225590,100,26 억,,266672,N,N,0,N,00,N
+20250513,110931,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,865,-5,5,-0.57,55088847,63733,211.23,870,875,864,1131,609,870,864.37,1.00,0,-3896,879,874,865,860,851,877,863,27,261,100,620,1,1,26636713,230,18.02,0.30,12,0.24,48.00,2877.00,1107,20240528,-21.86,778,20240805,11.18,990,-12.63,20250103,810,6.79,20250409,1107,-21.86,20240528,778,11.18,20240805,0.58,Y,225590,100,26 억,,266672,N,N,0,N,00,N
+20250513,100932,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,864,-6,5,-0.69,52470613,60711,201.22,870,875,864,1131,609,870,864.27,1.00,0,-3966,879,874,865,860,851,877,863,27,261,100,620,1,1,26636713,230,18.00,0.30,12,0.23,48.00,2877.00,1107,20240528,-21.95,778,20240805,11.05,990,-12.73,20250103,810,6.67,20250409,1107,-21.95,20240528,778,11.05,20240805,0.58,Y,225590,100,26 억,,266672,N,N,0,N,00,N
+20250513,090936,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,870,0,3,0.00,689910,793,2.63,870,870,870,1131,609,870,870.00,1.00,0,-57,879,874,865,860,851,877,863,27,261,100,620,1,1,26636713,232,18.12,0.30,12,0.00,48.00,2877.00,1107,20240528,-21.41,778,20240805,11.83,990,-12.12,20250103,810,7.41,20250409,1107,-21.41,20240528,778,11.83,20240805,0.58,Y,225590,100,26 억,,266672,N,N,0,N,00,N
 20250512,160912,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,870,5,2,0.58,26070902,30172,118.44,856,870,856,1124,606,865,864.05,1.00,0,-454,875,869,863,857,851,873,861,27,259,100,620,1,1,26636713,232,18.12,0.30,12,0.11,48.00,2877.00,1107,20240528,-21.41,778,20240805,11.83,990,-12.12,20250103,810,7.41,20250409,1107,-21.41,20240528,778,11.83,20240805,0.58,Y,225590,100,26 억,,267381,N,N,0,N,00,N
 20250512,150922,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,868,3,2,0.35,22328476,25851,101.48,856,868,856,1124,606,865,863.71,1.00,0,-166,875,869,863,857,851,873,861,27,259,100,620,1,1,26636713,231,18.08,0.30,12,0.10,48.00,2877.00,1107,20240528,-21.59,778,20240805,11.57,990,-12.32,20250103,810,7.16,20250409,1107,-21.59,20240528,778,11.57,20240805,0.58,Y,225590,100,26 억,,267381,N,N,0,N,00,N
 20250512,140920,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,866,1,2,0.12,17196318,19929,78.23,856,868,856,1124,606,865,862.82,1.00,0,-98,875,869,863,857,851,873,861,27,259,100,620,1,1,26636713,231,18.04,0.30,12,0.07,48.00,2877.00,1107,20240528,-21.77,778,20240805,11.31,990,-12.53,20250103,810,6.91,20250409,1107,-21.77,20240528,778,11.31,20240805,0.58,Y,225590,100,26 억,,267381,N,N,0,N,00,N
diff --git a/226320/price/prices-20250501.csv b/226320/price/prices-20250501.csv
index e1649e60e649..9bc16549171d 100644
--- a/226320/price/prices-20250501.csv
+++ b/226320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160916,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12190,90,2,0.74,256966130,21158,61.60,12190,12390,12040,15730,8470,12100,12145.06,0.88,0,-429,12526,12312,12186,11972,11846,12250,11910,110,3630,500,8950,10,1,21929315,2673,16.19,0.70,12,0.10,753.00,17292.00,17920,20240524,-31.98,9950,20241209,22.51,12790,-4.69,20250507,10450,16.65,20250102,17920,-31.98,20240524,9950,22.51,20241209,0.91,Y,226320,500,109 억,,193372,N,N,2227,N,00,N
+20250513,150928,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12200,100,2,0.83,242445000,19969,58.14,12190,12390,12040,15730,8470,12100,12141.07,0.88,0,-817,12526,12312,12186,11972,11846,12250,11910,110,3630,500,8950,10,1,21929315,2675,16.20,0.71,12,0.09,753.00,17292.00,17920,20240524,-31.92,9950,20241209,22.61,12790,-4.61,20250507,10450,16.75,20250102,17920,-31.92,20240524,9950,22.61,20241209,0.91,Y,226320,500,109 억,,193372,N,N,4984,N,00,N
+20250513,140929,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12130,30,2,0.25,217812250,17945,52.25,12190,12390,12040,15730,8470,12100,12137.77,0.88,0,-1211,12526,12312,12186,11972,11846,12250,11910,110,3630,500,8950,10,1,21929315,2660,16.11,0.70,12,0.08,753.00,17292.00,17920,20240524,-32.31,9950,20241209,21.91,12790,-5.16,20250507,10450,16.08,20250102,17920,-32.31,20240524,9950,21.91,20241209,0.91,Y,226320,500,109 억,,193372,N,N,4984,N,00,N
+20250513,130930,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12180,80,2,0.66,205140570,16901,49.21,12190,12390,12040,15730,8470,12100,12137.78,0.88,0,-1310,12526,12312,12186,11972,11846,12250,11910,110,3630,500,8950,10,1,21929315,2671,16.18,0.70,12,0.08,753.00,17292.00,17920,20240524,-32.03,9950,20241209,22.41,12790,-4.77,20250507,10450,16.56,20250102,17920,-32.03,20240524,9950,22.41,20241209,0.91,Y,226320,500,109 억,,193372,N,N,4984,N,00,N
+20250513,120933,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12160,60,2,0.50,180068420,14842,43.21,12190,12390,12040,15730,8470,12100,12132.36,0.88,0,-1642,12526,12312,12186,11972,11846,12250,11910,110,3630,500,8950,10,1,21929315,2667,16.15,0.70,12,0.07,753.00,17292.00,17920,20240524,-32.14,9950,20241209,22.21,12790,-4.93,20250507,10450,16.36,20250102,17920,-32.14,20240524,9950,22.21,20241209,0.91,Y,226320,500,109 억,,193372,N,N,4984,N,00,N
+20250513,110931,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12220,120,2,0.99,166895970,13760,40.06,12190,12390,12040,15730,8470,12100,12129.07,0.88,0,-1535,12526,12312,12186,11972,11846,12250,11910,110,3630,500,8950,10,1,21929315,2680,16.23,0.71,12,0.06,753.00,17292.00,17920,20240524,-31.81,9950,20241209,22.81,12790,-4.46,20250507,10450,16.94,20250102,17920,-31.81,20240524,9950,22.81,20241209,0.91,Y,226320,500,109 억,,193372,N,N,4984,N,00,N
+20250513,100932,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12100,0,3,0.00,78701025,6501,18.93,12190,12390,12040,15730,8470,12100,12105.99,0.88,0,-1439,12526,12312,12186,11972,11846,12250,11910,110,3630,500,8950,10,1,21929315,2653,16.07,0.70,12,0.03,753.00,17292.00,17920,20240524,-32.48,9950,20241209,21.61,12790,-5.39,20250507,10450,15.79,20250102,17920,-32.48,20240524,9950,21.61,20241209,0.91,Y,226320,500,109 억,,193372,N,N,4984,N,00,N
+20250513,090936,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12080,-20,5,-0.17,29359280,2422,7.05,12190,12390,12040,15730,8470,12100,12121.92,0.88,0,-1064,12526,12312,12186,11972,11846,12250,11910,110,3630,500,8950,10,1,21929315,2649,16.04,0.70,12,0.01,753.00,17292.00,17920,20240524,-32.59,9950,20241209,21.41,12790,-5.55,20250507,10450,15.60,20250102,17920,-32.59,20240524,9950,21.41,20241209,0.91,Y,226320,500,109 억,,193372,N,N,4984,N,00,N
 20250512,160913,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12100,-200,5,-1.63,417772285,34324,75.75,12330,12400,12060,15990,8610,12300,12171.46,0.88,0,629,12646,12472,12356,12182,12066,12415,12125,110,3690,500,9100,10,1,21929315,2653,16.07,0.70,12,0.16,753.00,17292.00,17920,20240524,-32.48,9950,20241209,21.61,12790,-5.39,20250507,10450,15.79,20250102,17920,-32.48,20240524,9950,21.61,20241209,0.90,Y,226320,500,109 억,,192176,N,N,4969,N,00,N
 20250512,150922,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12140,-160,5,-1.30,362807730,29787,65.74,12330,12400,12060,15990,8610,12300,12180.07,0.88,0,-210,12646,12472,12356,12182,12066,12415,12125,110,3690,500,9100,10,1,21929315,2662,16.12,0.70,12,0.14,753.00,17292.00,17920,20240524,-32.25,9950,20241209,22.01,12790,-5.08,20250507,10450,16.17,20250102,17920,-32.25,20240524,9950,22.01,20241209,0.90,Y,226320,500,109 억,,192176,N,N,6267,N,00,N
 20250512,140921,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12150,-150,5,-1.22,336075290,27584,60.88,12330,12400,12060,15990,8610,12300,12183.70,0.88,0,263,12646,12472,12356,12182,12066,12415,12125,110,3690,500,9100,10,1,21929315,2664,16.14,0.70,12,0.13,753.00,17292.00,17920,20240524,-32.20,9950,20241209,22.11,12790,-5.00,20250507,10450,16.27,20250102,17920,-32.20,20240524,9950,22.11,20241209,0.90,Y,226320,500,109 억,,192176,N,N,6267,N,00,N
diff --git a/226330/price/prices-20250501.csv b/226330/price/prices-20250501.csv
index e20980a332b1..ff1393f9b4bf 100644
--- a/226330/price/prices-20250501.csv
+++ b/226330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7880,290,2,3.82,4370374855,551113,166.38,7600,8230,7590,9860,5320,7590,7930.19,0.00,0,65953,8083,7836,7653,7406,7223,7745,7315,76,2270,500,5160,10,1,15258475,1202,-16.66,4.82,12,3.61,-473.00,1635.00,10720,20240429,-26.49,4195,20241029,87.84,9430,-16.44,20250211,5310,48.40,20250102,10200,-22.75,20240513,4195,87.84,20241029,1.63,Y,226330,500,76 억,,0,N,N,17465,N,00,N
+20250513,150928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,350,2,4.61,4137609465,521663,157.49,7600,8230,7590,9860,5320,7590,7931.64,0.00,0,65360,8083,7836,7653,7406,7223,7745,7315,76,2270,500,5160,10,1,15258475,1212,-16.79,4.86,12,3.42,-473.00,1635.00,10720,20240429,-25.93,4195,20241029,89.27,9430,-15.80,20250211,5310,49.53,20250102,10200,-22.16,20240513,4195,89.27,20241029,1.63,Y,226330,500,76 억,,0,N,N,11883,N,00,N
+20250513,140929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,350,2,4.61,3978695650,501659,151.45,7600,8230,7590,9860,5320,7590,7931.14,0.00,0,62680,8083,7836,7653,7406,7223,7745,7315,76,2270,500,5160,10,1,15258475,1212,-16.79,4.86,12,3.29,-473.00,1635.00,10720,20240429,-25.93,4195,20241029,89.27,9430,-15.80,20250211,5310,49.53,20250102,10200,-22.16,20240513,4195,89.27,20241029,1.63,Y,226330,500,76 억,,0,N,N,11883,N,00,N
+20250513,130930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8030,440,2,5.80,3436669040,433831,130.97,7600,8230,7590,9860,5320,7590,7921.75,0.00,0,52134,8083,7836,7653,7406,7223,7745,7315,76,2270,500,5160,10,1,15258475,1225,-16.98,4.91,12,2.84,-473.00,1635.00,10720,20240429,-25.09,4195,20241029,91.42,9430,-14.85,20250211,5310,51.22,20250102,10200,-21.27,20240513,4195,91.42,20241029,1.63,Y,226330,500,76 억,,0,N,N,11883,N,00,N
+20250513,120934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,330,2,4.35,2301114920,293292,88.55,7600,8030,7590,9860,5320,7590,7845.90,0.00,0,36293,8083,7836,7653,7406,7223,7745,7315,76,2270,500,5160,10,1,15258475,1208,-16.74,4.84,12,1.92,-473.00,1635.00,10720,20240429,-26.12,4195,20241029,88.80,9430,-16.01,20250211,5310,49.15,20250102,10200,-22.35,20240513,4195,88.80,20241029,1.63,Y,226330,500,76 억,,0,N,N,11883,N,00,N
+20250513,110932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,310,2,4.08,1816670110,232342,70.14,7600,8000,7590,9860,5320,7590,7819.05,0.00,0,17834,8083,7836,7653,7406,7223,7745,7315,76,2270,500,5160,10,1,15258475,1205,-16.70,4.83,12,1.52,-473.00,1635.00,10720,20240429,-26.31,4195,20241029,88.32,9430,-16.22,20250211,5310,48.78,20250102,10200,-22.55,20240513,4195,88.32,20241029,1.63,Y,226330,500,76 억,,0,N,N,11883,N,00,N
+20250513,100932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7760,170,2,2.24,996453835,128680,38.85,7600,7890,7590,9860,5320,7590,7743.78,0.00,0,17728,8083,7836,7653,7406,7223,7745,7315,76,2270,500,5160,10,1,15258475,1184,-16.41,4.75,12,0.84,-473.00,1635.00,10720,20240429,-27.61,4195,20241029,84.98,9430,-17.71,20250211,5310,46.14,20250102,10200,-23.92,20240513,4195,84.98,20241029,1.63,Y,226330,500,76 억,,0,N,N,11883,N,00,N
+20250513,090936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7640,50,2,0.66,118066120,15379,4.64,7600,7740,7590,9860,5320,7590,7677.67,0.00,0,-524,8083,7836,7653,7406,7223,7745,7315,76,2270,500,5160,10,1,15258475,1166,-16.15,4.67,12,0.10,-473.00,1635.00,10720,20240429,-28.73,4195,20241029,82.12,9430,-18.98,20250211,5310,43.88,20250102,10200,-25.10,20240513,4195,82.12,20241029,1.63,Y,226330,500,76 억,,0,N,N,11883,N,00,N
 20250512,160913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7590,-20,5,-0.26,2522820210,327615,44.11,7720,7900,7470,9890,5330,7610,7700.67,0.00,0,-31941,8396,8002,7666,7272,6936,8200,7470,76,2280,500,5170,10,1,15258475,1158,-16.05,4.64,12,2.15,-473.00,1635.00,11090,20240426,-31.56,4195,20241029,80.93,9430,-19.51,20250211,5310,42.94,20250102,10200,-25.59,20240513,4195,80.93,20241029,1.69,Y,226330,500,76 억,,0,N,N,11883,N,00,N
 20250512,150923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7640,30,2,0.39,2441587280,316944,42.67,7720,7900,7470,9890,5330,7610,7703.53,0.00,0,-32713,8396,8002,7666,7272,6936,8200,7470,76,2280,500,5170,10,1,15258475,1166,-16.15,4.67,12,2.08,-473.00,1635.00,11090,20240426,-31.11,4195,20241029,82.12,9430,-18.98,20250211,5310,43.88,20250102,10200,-25.10,20240513,4195,82.12,20241029,1.69,Y,226330,500,76 억,,0,N,N,33057,N,00,N
 20250512,140921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7630,20,2,0.26,2271088930,294678,39.67,7720,7900,7470,9890,5330,7610,7707.02,0.00,0,-30258,8396,8002,7666,7272,6936,8200,7470,76,2280,500,5170,10,1,15258475,1164,-16.13,4.67,12,1.93,-473.00,1635.00,11090,20240426,-31.20,4195,20241029,81.88,9430,-19.09,20250211,5310,43.69,20250102,10200,-25.20,20240513,4195,81.88,20241029,1.69,Y,226330,500,76 억,,0,N,N,33057,N,00,N
diff --git a/226340/price/prices-20250501.csv b/226340/price/prices-20250501.csv
index 24e0b893817a..d378934fb11b 100644
--- a/226340/price/prices-20250501.csv
+++ b/226340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,-2,5,-0.22,103960812,114515,30.73,924,924,900,1185,639,912,907.83,2.45,0,-10596,964,937,916,889,868,927,879,42,273,100,580,1,1,41952420,382,-4.33,0.78,12,0.27,-210.00,1161.00,4118,20240614,-77.90,895,20250512,1.68,1450,-37.24,20250415,895,1.68,20250512,4850,-81.24,20240614,895,1.68,20250512,0.68,Y,226340,100,41 억,,1029867,N,N,0,N,00,N
+20250513,150928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,-3,5,-0.33,95414666,105092,28.20,924,924,900,1185,639,912,907.92,2.45,0,-8985,964,937,916,889,868,927,879,42,273,100,580,1,1,41952420,381,-4.33,0.78,12,0.25,-210.00,1161.00,4118,20240614,-77.93,895,20250512,1.56,1450,-37.31,20250415,895,1.56,20250512,4850,-81.26,20240614,895,1.56,20250512,0.68,Y,226340,100,41 억,,1029867,N,N,0,N,00,N
+20250513,140929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,0,3,0.00,77956262,85843,23.03,924,924,900,1185,639,912,908.13,2.45,0,-8253,964,937,916,889,868,927,879,42,273,100,580,1,1,41952420,383,-4.34,0.79,12,0.20,-210.00,1161.00,4118,20240614,-77.85,895,20250512,1.90,1450,-37.10,20250415,895,1.90,20250512,4850,-81.20,20240614,895,1.90,20250512,0.68,Y,226340,100,41 억,,1029867,N,N,0,N,00,N
+20250513,130931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,3,2,0.33,76383927,84115,22.57,924,924,900,1185,639,912,908.09,2.45,0,-7862,964,937,916,889,868,927,879,42,273,100,580,1,1,41952420,384,-4.36,0.79,12,0.20,-210.00,1161.00,4118,20240614,-77.78,895,20250512,2.23,1450,-36.90,20250415,895,2.23,20250512,4850,-81.13,20240614,895,2.23,20250512,0.68,Y,226340,100,41 억,,1029867,N,N,0,N,00,N
+20250513,120934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,914,2,2,0.22,71580425,78849,21.16,924,924,900,1185,639,912,907.82,2.45,0,-6968,964,937,916,889,868,927,879,42,273,100,580,1,1,41952420,383,-4.35,0.79,12,0.19,-210.00,1161.00,4118,20240614,-77.80,895,20250512,2.12,1450,-36.97,20250415,895,2.12,20250512,4850,-81.15,20240614,895,2.12,20250512,0.68,Y,226340,100,41 억,,1029867,N,N,0,N,00,N
+20250513,110932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,3,2,0.33,65677102,72376,19.42,924,924,900,1185,639,912,907.44,2.45,0,-5511,964,937,916,889,868,927,879,42,273,100,580,1,1,41952420,384,-4.36,0.79,12,0.17,-210.00,1161.00,4118,20240614,-77.78,895,20250512,2.23,1450,-36.90,20250415,895,2.23,20250512,4850,-81.13,20240614,895,2.23,20250512,0.68,Y,226340,100,41 억,,1029867,N,N,0,N,00,N
+20250513,100933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,-4,5,-0.44,47460196,52374,14.05,924,924,900,1185,639,912,906.18,2.45,0,-4761,964,937,916,889,868,927,879,42,273,100,580,1,1,41952420,381,-4.32,0.78,12,0.12,-210.00,1161.00,4118,20240614,-77.95,895,20250512,1.45,1450,-37.38,20250415,895,1.45,20250512,4850,-81.28,20240614,895,1.45,20250512,0.68,Y,226340,100,41 억,,1029867,N,N,0,N,00,N
+20250513,090937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,907,-5,5,-0.55,11282501,12371,3.32,924,924,902,1185,639,912,912.01,2.45,0,-4140,964,937,916,889,868,927,879,42,273,100,580,1,1,41952420,381,-4.32,0.78,12,0.03,-210.00,1161.00,4118,20240614,-77.97,895,20250512,1.34,1450,-37.45,20250415,895,1.34,20250512,4850,-81.30,20240614,895,1.34,20250512,0.68,Y,226340,100,41 억,,1029867,N,N,0,N,00,N
 20250512,160913,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,912,-18,5,-1.94,333777131,367773,108.12,943,943,895,1209,651,930,907.55,2.43,0,8688,971,950,940,919,909,945,914,42,279,100,590,1,1,41952420,383,-4.34,0.79,12,0.88,-210.00,1161.00,4118,20240614,-77.85,895,20250512,1.90,1450,-37.10,20250415,895,1.90,20250512,4850,-81.20,20240614,895,1.90,20250512,0.68,Y,226340,100,41 억,,1021190,N,N,0,N,00,N
 20250512,150923,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,906,-24,5,-2.58,301547081,332161,97.65,943,943,895,1209,651,930,907.83,2.43,0,10653,971,950,940,919,909,945,914,42,279,100,590,1,1,41952420,380,-4.31,0.78,12,0.79,-210.00,1161.00,4118,20240614,-78.00,895,20250512,1.23,1450,-37.52,20250415,895,1.23,20250512,4850,-81.32,20240614,895,1.23,20250512,0.68,Y,226340,100,41 억,,1021190,N,N,0,N,00,N
 20250512,140921,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,912,-18,5,-1.94,282716902,311418,91.55,943,943,895,1209,651,930,907.84,2.43,0,14227,971,950,940,919,909,945,914,42,279,100,590,1,1,41952420,383,-4.34,0.79,12,0.74,-210.00,1161.00,4118,20240614,-77.85,895,20250512,1.90,1450,-37.10,20250415,895,1.90,20250512,4850,-81.20,20240614,895,1.90,20250512,0.68,Y,226340,100,41 억,,1021190,N,N,0,N,00,N
diff --git a/226360/price/prices-20250501.csv b/226360/price/prices-20250501.csv
index d59d2baa11c4..295f871c8bb4 100644
--- a/226360/price/prices-20250501.csv
+++ b/226360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160916,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.46,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240429,0.00,2555,20240429,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240513,2555,0.00,20240513,0.00,Y,226360,100,23 억,,584911,N,N,0,N,00,N
+20250513,150929,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.46,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240429,0.00,2555,20240429,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240513,2555,0.00,20240513,0.00,Y,226360,100,23 억,,584911,N,N,0,N,00,N
+20250513,140929,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.46,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240429,0.00,2555,20240429,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240513,2555,0.00,20240513,0.00,Y,226360,100,23 억,,584911,N,N,0,N,00,N
+20250513,130931,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.46,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240429,0.00,2555,20240429,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240513,2555,0.00,20240513,0.00,Y,226360,100,23 억,,584911,N,N,0,N,00,N
+20250513,120934,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.46,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240429,0.00,2555,20240429,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240513,2555,0.00,20240513,0.00,Y,226360,100,23 억,,584911,N,N,0,N,00,N
+20250513,110932,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.46,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240429,0.00,2555,20240429,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240513,2555,0.00,20240513,0.00,Y,226360,100,23 억,,584911,N,N,0,N,00,N
+20250513,100933,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.46,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240429,0.00,2555,20240429,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240513,2555,0.00,20240513,0.00,Y,226360,100,23 억,,584911,N,N,0,N,00,N
+20250513,090937,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.46,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240429,0.00,2555,20240429,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240513,2555,0.00,20240513,0.00,Y,226360,100,23 억,,584911,N,N,0,N,00,N
 20250512,160913,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.46,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240426,0.00,2555,20240426,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240513,2555,0.00,20240513,0.00,Y,226360,100,23 억,,584911,N,N,0,N,00,N
 20250512,150923,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.46,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240426,0.00,2555,20240426,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240513,2555,0.00,20240513,0.00,Y,226360,100,23 억,,584911,N,N,0,N,00,N
 20250512,140921,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.46,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240426,0.00,2555,20240426,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240513,2555,0.00,20240513,0.00,Y,226360,100,23 억,,584911,N,N,0,N,00,N
diff --git a/226400/price/prices-20250501.csv b/226400/price/prices-20250501.csv
index cd753e9d4071..81eee94991e5 100644
--- a/226400/price/prices-20250501.csv
+++ b/226400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7070,-200,5,-2.75,690707345,96709,41.03,7270,7290,7050,9450,5090,7270,7142.12,3.51,0,-9788,7596,7432,7236,7072,6876,7515,7155,103,2180,500,5080,10,1,20661601,1461,25.90,2.36,12,0.47,273.00,2993.00,8880,20250210,-20.38,4060,20240610,74.14,8880,-20.38,20250210,6000,17.83,20250409,8880,-20.38,20250210,4060,74.14,20240610,4.69,Y,226400,500,103 억,,725388,N,N,5827,N,00,N
+20250513,150929,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7100,-170,5,-2.34,592609515,82835,35.14,7270,7290,7090,9450,5090,7270,7154.10,3.51,0,-8372,7596,7432,7236,7072,6876,7515,7155,103,2180,500,5080,10,1,20661601,1467,26.01,2.37,12,0.40,273.00,2993.00,8880,20250210,-20.05,4060,20240610,74.88,8880,-20.05,20250210,6000,18.33,20250409,8880,-20.05,20250210,4060,74.88,20240610,4.69,Y,226400,500,103 억,,725388,N,N,18778,N,00,N
+20250513,140930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7110,-160,5,-2.20,504250905,70423,29.88,7270,7290,7090,9450,5090,7270,7160.32,3.51,0,-4430,7596,7432,7236,7072,6876,7515,7155,103,2180,500,5080,10,1,20661601,1469,26.04,2.38,12,0.34,273.00,2993.00,8880,20250210,-19.93,4060,20240610,75.12,8880,-19.93,20250210,6000,18.50,20250409,8880,-19.93,20250210,4060,75.12,20240610,4.69,Y,226400,500,103 억,,725388,N,N,18778,N,00,N
+20250513,130931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7150,-120,5,-1.65,395793055,55186,23.41,7270,7290,7090,9450,5090,7270,7171.98,3.51,0,-1471,7596,7432,7236,7072,6876,7515,7155,103,2180,500,5080,10,1,20661601,1477,26.19,2.39,12,0.27,273.00,2993.00,8880,20250210,-19.48,4060,20240610,76.11,8880,-19.48,20250210,6000,19.17,20250409,8880,-19.48,20250210,4060,76.11,20240610,4.69,Y,226400,500,103 억,,725388,N,N,18778,N,00,N
+20250513,120934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7170,-100,5,-1.38,339194935,47282,20.06,7270,7290,7090,9450,5090,7270,7173.87,3.51,0,1387,7596,7432,7236,7072,6876,7515,7155,103,2180,500,5080,10,1,20661601,1481,26.26,2.40,12,0.23,273.00,2993.00,8880,20250210,-19.26,4060,20240610,76.60,8880,-19.26,20250210,6000,19.50,20250409,8880,-19.26,20250210,4060,76.60,20240610,4.69,Y,226400,500,103 억,,725388,N,N,18778,N,00,N
+20250513,110933,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7150,-120,5,-1.65,285446535,39790,16.88,7270,7290,7090,9450,5090,7270,7173.83,3.51,0,5810,7596,7432,7236,7072,6876,7515,7155,103,2180,500,5080,10,1,20661601,1477,26.19,2.39,12,0.19,273.00,2993.00,8880,20250210,-19.48,4060,20240610,76.11,8880,-19.48,20250210,6000,19.17,20250409,8880,-19.48,20250210,4060,76.11,20240610,4.69,Y,226400,500,103 억,,725388,N,N,18778,N,00,N
+20250513,100933,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7250,-20,5,-0.28,161324275,22479,9.54,7270,7290,7090,9450,5090,7270,7176.67,3.51,0,-1059,7596,7432,7236,7072,6876,7515,7155,103,2180,500,5080,10,1,20661601,1498,26.56,2.42,12,0.11,273.00,2993.00,8880,20250210,-18.36,4060,20240610,78.57,8880,-18.36,20250210,6000,20.83,20250409,8880,-18.36,20250210,4060,78.57,20240610,4.69,Y,226400,500,103 억,,725388,N,N,18778,N,00,N
+20250513,090937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7120,-150,5,-2.06,40186310,5642,2.39,7270,7270,7100,9450,5090,7270,7122.71,3.51,0,325,7596,7432,7236,7072,6876,7515,7155,103,2180,500,5080,10,1,20661601,1471,26.08,2.38,12,0.03,273.00,2993.00,8880,20250210,-19.82,4060,20240610,75.37,8880,-19.82,20250210,6000,18.67,20250409,8880,-19.82,20250210,4060,75.37,20240610,4.69,Y,226400,500,103 억,,725388,N,N,18778,N,00,N
 20250512,160914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7270,250,2,3.56,1711102940,235720,328.96,7120,7400,7040,9120,4920,7020,7259.05,3.60,0,6751,7200,7110,6980,6890,6760,7130,6910,103,2100,500,4910,10,1,20661601,1502,26.63,2.43,12,1.14,273.00,2993.00,8880,20250210,-18.13,4060,20240610,79.06,8880,-18.13,20250210,6000,21.17,20250409,8880,-18.13,20250210,4060,79.06,20240610,4.74,Y,226400,500,103 억,,743449,N,N,18778,N,00,N
 20250512,150923,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7240,220,2,3.13,1667422515,229703,320.56,7120,7400,7040,9120,4920,7020,7259.04,3.60,0,6249,7200,7110,6980,6890,6760,7130,6910,103,2100,500,4910,10,1,20661601,1496,26.52,2.42,12,1.11,273.00,2993.00,8880,20250210,-18.47,4060,20240610,78.33,8880,-18.47,20250210,6000,20.67,20250409,8880,-18.47,20250210,4060,78.33,20240610,4.74,Y,226400,500,103 억,,743449,N,N,17237,N,00,N
 20250512,140922,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7280,260,2,3.70,1483403425,204358,285.19,7120,7400,7040,9120,4920,7020,7258.85,3.60,0,3110,7200,7110,6980,6890,6760,7130,6910,103,2100,500,4910,10,1,20661601,1504,26.67,2.43,12,0.99,273.00,2993.00,8880,20250210,-18.02,4060,20240610,79.31,8880,-18.02,20250210,6000,21.33,20250409,8880,-18.02,20250210,4060,79.31,20240610,4.74,Y,226400,500,103 억,,743449,N,N,17237,N,00,N
diff --git a/226440/price/prices-20250501.csv b/226440/price/prices-20250501.csv
index 9d06ea480f46..2639ad6c025b 100644
--- a/226440/price/prices-20250501.csv
+++ b/226440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160917,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240429,0.00,1530,20240429,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240513,1530,0.00,20240513,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
+20250513,150929,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240429,0.00,1530,20240429,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240513,1530,0.00,20240513,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
+20250513,140930,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240429,0.00,1530,20240429,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240513,1530,0.00,20240513,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
+20250513,130931,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240429,0.00,1530,20240429,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240513,1530,0.00,20240513,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
+20250513,120935,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240429,0.00,1530,20240429,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240513,1530,0.00,20240513,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
+20250513,110933,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240429,0.00,1530,20240429,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240513,1530,0.00,20240513,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
+20250513,100933,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240429,0.00,1530,20240429,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240513,1530,0.00,20240513,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
+20250513,090937,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240429,0.00,1530,20240429,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240513,1530,0.00,20240513,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
 20250512,160914,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240426,0.00,1530,20240426,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240513,1530,0.00,20240513,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
 20250512,150924,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240426,0.00,1530,20240426,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240513,1530,0.00,20240513,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
 20250512,140922,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240426,0.00,1530,20240426,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240513,1530,0.00,20240513,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
diff --git a/226590/price/prices-20250501.csv b/226590/price/prices-20250501.csv
index fdce1174e326..9f03c12f822c 100644
--- a/226590/price/prices-20250501.csv
+++ b/226590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13790,360,2,2.68,37312126110,2694416,101.91,13700,14290,13310,17450,9410,13430,13848.06,0.76,0,26475,14510,13970,13660,13120,12810,13815,12965,53,4020,500,9400,10,1,10567784,1457,38.41,4.86,12,25.50,359.00,2836.00,18500,20250307,-25.46,7410,20250407,86.10,18500,-25.46,20250307,7410,86.10,20250407,18500,-25.46,20250307,7410,86.10,20250407,3.97,Y,226590,500,52 억,,80800,N,N,3503,N,00,N
+20250513,150929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13800,370,2,2.76,36479803650,2634050,99.62,13700,14290,13310,17450,9410,13430,13849.33,0.76,0,25250,14510,13970,13660,13120,12810,13815,12965,53,4020,500,9400,10,1,10567784,1458,38.44,4.87,12,24.93,359.00,2836.00,18500,20250307,-25.41,7410,20250407,86.23,18500,-25.41,20250307,7410,86.23,20250407,18500,-25.41,20250307,7410,86.23,20250407,3.97,Y,226590,500,52 억,,80800,N,N,7655,N,00,N
+20250513,140930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13760,330,2,2.46,33511134810,2418939,91.49,13700,14290,13310,17450,9410,13430,13853.66,0.76,0,8400,14510,13970,13660,13120,12810,13815,12965,53,4020,500,9400,10,1,10567784,1454,38.33,4.85,12,22.89,359.00,2836.00,18500,20250307,-25.62,7410,20250407,85.70,18500,-25.62,20250307,7410,85.70,20250407,18500,-25.62,20250307,7410,85.70,20250407,3.97,Y,226590,500,52 억,,80800,N,N,7655,N,00,N
+20250513,130932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13620,190,2,1.41,30300144800,2183239,82.57,13700,14290,13310,17450,9410,13430,13878.53,0.76,0,-10431,14510,13970,13660,13120,12810,13815,12965,53,4020,500,9400,10,1,10567784,1439,37.94,4.80,12,20.66,359.00,2836.00,18500,20250307,-26.38,7410,20250407,83.81,18500,-26.38,20250307,7410,83.81,20250407,18500,-26.38,20250307,7410,83.81,20250407,3.97,Y,226590,500,52 억,,80800,N,N,7655,N,00,N
+20250513,120935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13880,450,2,3.35,11621478865,850239,32.16,13700,13950,13310,17450,9410,13430,13668.49,0.76,0,-9323,14510,13970,13660,13120,12810,13815,12965,53,4020,500,9400,10,1,10567784,1467,38.66,4.89,12,8.05,359.00,2836.00,18500,20250307,-24.97,7410,20250407,87.31,18500,-24.97,20250307,7410,87.31,20250407,18500,-24.97,20250307,7410,87.31,20250407,3.97,Y,226590,500,52 억,,80800,N,N,7655,N,00,N
+20250513,110933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13600,170,2,1.27,7048933610,518738,19.62,13700,13890,13310,17450,9410,13430,13588.63,0.76,0,-3561,14510,13970,13660,13120,12810,13815,12965,53,4020,500,9400,10,1,10567784,1437,37.88,4.80,12,4.91,359.00,2836.00,18500,20250307,-26.49,7410,20250407,83.54,18500,-26.49,20250307,7410,83.54,20250407,18500,-26.49,20250307,7410,83.54,20250407,3.97,Y,226590,500,52 억,,80800,N,N,7655,N,00,N
+20250513,100934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13620,190,2,1.41,6062624315,446057,16.87,13700,13890,13310,17450,9410,13430,13591.60,0.76,0,-8502,14510,13970,13660,13120,12810,13815,12965,53,4020,500,9400,10,1,10567784,1439,37.94,4.80,12,4.22,359.00,2836.00,18500,20250307,-26.38,7410,20250407,83.81,18500,-26.38,20250307,7410,83.81,20250407,18500,-26.38,20250307,7410,83.81,20250407,3.97,Y,226590,500,52 억,,80800,N,N,7655,N,00,N
+20250513,090938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13570,140,2,1.04,3162576475,230501,8.72,13700,13890,13500,17450,9410,13430,13720.48,0.76,0,-15783,14510,13970,13660,13120,12810,13815,12965,53,4020,500,9400,10,1,10567784,1434,37.80,4.78,12,2.18,359.00,2836.00,18500,20250307,-26.65,7410,20250407,83.13,18500,-26.65,20250307,7410,83.13,20250407,18500,-26.65,20250307,7410,83.13,20250407,3.97,Y,226590,500,52 억,,80800,N,N,7655,N,00,N
 20250512,160914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13430,70,2,0.52,35802572375,2598034,41.68,13510,14200,13350,17360,9360,13360,13780.82,1.54,0,-90840,14746,14052,13226,12532,11706,14400,12880,53,4000,500,9350,10,1,10567784,1419,37.41,4.74,12,24.58,359.00,2836.00,18500,20250307,-27.41,7410,20250407,81.24,18500,-27.41,20250307,7410,81.24,20250407,18500,-27.41,20250307,7410,81.24,20250407,3.89,Y,226590,500,52 억,,163164,N,N,7655,N,00,N
 20250512,150924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13510,150,2,1.12,34913010155,2531818,40.62,13510,14200,13350,17360,9360,13360,13789.75,1.54,0,-98482,14746,14052,13226,12532,11706,14400,12880,53,4000,500,9350,10,1,10567784,1428,37.63,4.76,12,23.96,359.00,2836.00,18500,20250307,-26.97,7410,20250407,82.32,18500,-26.97,20250307,7410,82.32,20250407,18500,-26.97,20250307,7410,82.32,20250407,3.89,Y,226590,500,52 억,,163164,N,N,2710,N,00,N
 20250512,140922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13440,80,2,0.60,32928101625,2385829,38.28,13510,14200,13350,17360,9360,13360,13801.59,1.54,0,-90051,14746,14052,13226,12532,11706,14400,12880,53,4000,500,9350,10,1,10567784,1420,37.44,4.74,12,22.58,359.00,2836.00,18500,20250307,-27.35,7410,20250407,81.38,18500,-27.35,20250307,7410,81.38,20250407,18500,-27.35,20250307,7410,81.38,20250407,3.89,Y,226590,500,52 억,,163164,N,N,2710,N,00,N
diff --git a/226950/price/prices-20250501.csv b/226950/price/prices-20250501.csv
index cc4e785bfac4..25f56a153bed 100644
--- a/226950/price/prices-20250501.csv
+++ b/226950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43700,900,2,2.10,16831115350,385227,107.15,43500,45450,42500,55600,30000,42800,43691.42,1.95,0,-21848,45166,43982,42516,41332,39866,44575,41925,99,12800,500,26530,50,1,19775322,8642,-19.70,45.19,12,1.95,-2218.00,967.00,64000,20250307,-31.72,8280,20240624,427.78,64000,-31.72,20250307,13380,226.61,20250117,64000,-31.72,20250307,8280,427.78,20240624,0.25,Y,226950,500,98 억,,385575,N,N,9547,N,00,N
+20250513,150930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43550,750,2,1.75,16246014675,371850,103.43,43500,45450,42500,55600,30000,42800,43689.70,1.95,0,-20427,45166,43982,42516,41332,39866,44575,41925,99,12800,500,26530,50,1,19775322,8612,-19.63,45.04,12,1.88,-2218.00,967.00,64000,20250307,-31.95,8280,20240624,425.97,64000,-31.95,20250307,13380,225.49,20250117,64000,-31.95,20250307,8280,425.97,20240624,0.25,Y,226950,500,98 억,,385575,N,N,4217,N,00,N
+20250513,140930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,42800,0,3,0.00,13589541725,310772,86.44,43500,45450,42550,55600,30000,42800,43728.33,1.95,0,-15683,45166,43982,42516,41332,39866,44575,41925,99,12800,500,26530,50,1,19775322,8464,-19.30,44.26,12,1.57,-2218.00,967.00,64000,20250307,-33.12,8280,20240624,416.91,64000,-33.12,20250307,13380,219.88,20250117,64000,-33.12,20250307,8280,416.91,20240624,0.25,Y,226950,500,98 억,,385575,N,N,4217,N,00,N
+20250513,130932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43100,300,2,0.70,11318384525,257778,71.70,43500,45450,42800,55600,30000,42800,43907.49,1.95,0,-29392,45166,43982,42516,41332,39866,44575,41925,99,12800,500,26530,50,1,19775322,8523,-19.43,44.57,12,1.30,-2218.00,967.00,64000,20250307,-32.66,8280,20240624,420.53,64000,-32.66,20250307,13380,222.12,20250117,64000,-32.66,20250307,8280,420.53,20240624,0.25,Y,226950,500,98 억,,385575,N,N,4217,N,00,N
+20250513,120935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,42900,100,2,0.23,10152510675,230766,64.19,43500,45450,42800,55600,30000,42800,43994.83,1.95,0,-25781,45166,43982,42516,41332,39866,44575,41925,99,12800,500,26530,50,1,19775322,8484,-19.34,44.36,12,1.17,-2218.00,967.00,64000,20250307,-32.97,8280,20240624,418.12,64000,-32.97,20250307,13380,220.63,20250117,64000,-32.97,20250307,8280,418.12,20240624,0.25,Y,226950,500,98 억,,385575,N,N,4217,N,00,N
+20250513,110933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43800,1000,2,2.34,8276918500,187337,52.11,43500,45450,43350,55600,30000,42800,44181.97,1.95,0,-19794,45166,43982,42516,41332,39866,44575,41925,99,12800,500,26530,50,1,19775322,8662,-19.75,45.29,12,0.95,-2218.00,967.00,64000,20250307,-31.56,8280,20240624,428.99,64000,-31.56,20250307,13380,227.35,20250117,64000,-31.56,20250307,8280,428.99,20240624,0.25,Y,226950,500,98 억,,385575,N,N,4217,N,00,N
+20250513,100934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,44200,1400,2,3.27,3985698450,90916,25.29,43500,44300,43350,55600,30000,42800,43839.35,1.95,0,-4045,45166,43982,42516,41332,39866,44575,41925,99,12800,500,26530,50,1,19775322,8741,-19.93,45.71,12,0.46,-2218.00,967.00,64000,20250307,-30.94,8280,20240624,433.82,64000,-30.94,20250307,13380,230.34,20250117,64000,-30.94,20250307,8280,433.82,20240624,0.25,Y,226950,500,98 억,,385575,N,N,4217,N,00,N
+20250513,090938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43550,750,2,1.75,825049750,18874,5.25,43500,44000,43400,55600,30000,42800,43713.56,1.95,0,-4785,45166,43982,42516,41332,39866,44575,41925,99,12800,500,26530,50,1,19775322,8612,-19.63,45.04,12,0.10,-2218.00,967.00,64000,20250307,-31.95,8280,20240624,425.97,64000,-31.95,20250307,13380,225.49,20250117,64000,-31.95,20250307,8280,425.97,20240624,0.25,Y,226950,500,98 억,,385575,N,N,4217,N,00,N
 20250512,160914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,42800,-700,5,-1.61,15233164725,359513,66.69,42500,43700,41050,56500,30450,43500,42371.63,1.81,0,22659,49166,46332,44866,42032,40566,45600,41300,99,13000,500,26970,50,1,19775322,8464,-19.30,44.26,12,1.82,-2218.00,967.00,64000,20250307,-33.12,8280,20240624,416.91,64000,-33.12,20250307,13380,219.88,20250117,64000,-33.12,20250307,8280,416.91,20240624,0.26,Y,226950,500,98 억,,357870,N,N,4208,N,00,N
 20250512,150924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,42900,-600,5,-1.38,14940228850,352676,65.42,42500,43700,41050,56500,30450,43500,42362.48,1.81,0,22987,49166,46332,44866,42032,40566,45600,41300,99,13000,500,26970,50,1,19775322,8484,-19.34,44.36,12,1.78,-2218.00,967.00,64000,20250307,-32.97,8280,20240624,418.12,64000,-32.97,20250307,13380,220.63,20250117,64000,-32.97,20250307,8280,418.12,20240624,0.26,Y,226950,500,98 억,,357870,N,N,18366,N,00,N
 20250512,140923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43000,-500,5,-1.15,13589426400,321097,59.56,42500,43700,41050,56500,30450,43500,42321.87,1.81,0,24484,49166,46332,44866,42032,40566,45600,41300,99,13000,500,26970,50,1,19775322,8503,-19.39,44.47,12,1.62,-2218.00,967.00,64000,20250307,-32.81,8280,20240624,419.32,64000,-32.81,20250307,13380,221.38,20250117,64000,-32.81,20250307,8280,419.32,20240624,0.26,Y,226950,500,98 억,,357870,N,N,18366,N,00,N
diff --git a/227100/price/prices-20250501.csv b/227100/price/prices-20250501.csv
index 9f502cee536e..42c0b8d23607 100644
--- a/227100/price/prices-20250501.csv
+++ b/227100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160918,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1620,-62.22,20240926,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N
+20250513,150930,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1620,-62.22,20240926,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N
+20250513,140931,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1620,-62.22,20240926,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N
+20250513,130932,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1620,-62.22,20240926,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N
+20250513,120935,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1620,-62.22,20240926,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N
+20250513,110934,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1620,-62.22,20240926,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N
+20250513,100934,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1620,-62.22,20240926,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N
+20250513,090938,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1620,-62.22,20240926,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N
 20250512,160915,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1620,-62.22,20240926,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N
 20250512,150924,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1620,-62.22,20240926,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N
 20250512,140923,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1620,-62.22,20240926,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N
diff --git a/227420/price/prices-20250501.csv b/227420/price/prices-20250501.csv
index 501ba3d803a1..445a804da3c9 100644
--- a/227420/price/prices-20250501.csv
+++ b/227420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160918,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240429,0.00,1808,20240429,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240513,1808,0.00,20240513,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N
+20250513,150930,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240429,0.00,1808,20240429,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240513,1808,0.00,20240513,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N
+20250513,140931,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240429,0.00,1808,20240429,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240513,1808,0.00,20240513,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N
+20250513,130932,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240429,0.00,1808,20240429,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240513,1808,0.00,20240513,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N
+20250513,120936,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240429,0.00,1808,20240429,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240513,1808,0.00,20240513,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N
+20250513,110934,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240429,0.00,1808,20240429,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240513,1808,0.00,20240513,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N
+20250513,100935,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240429,0.00,1808,20240429,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240513,1808,0.00,20240513,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N
+20250513,090939,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240429,0.00,1808,20240429,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240513,1808,0.00,20240513,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N
 20250512,160915,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240426,0.00,1808,20240426,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240513,1808,0.00,20240513,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N
 20250512,150925,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240426,0.00,1808,20240426,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240513,1808,0.00,20240513,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N
 20250512,140923,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240426,0.00,1808,20240426,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240513,1808,0.00,20240513,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N
diff --git a/227610/price/prices-20250501.csv b/227610/price/prices-20250501.csv
index a75bb8d4985b..4e2cd7d49925 100644
--- a/227610/price/prices-20250501.csv
+++ b/227610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1002,14,2,1.42,80203532,80808,155.05,1000,1029,976,1284,692,988,992.52,0.00,0,4453,1068,1027,1004,963,940,1016,952,178,296,500,670,1,1,35583547,357,-5.22,1.37,12,0.23,-192.00,731.00,1980,20240829,-49.39,785,20250409,27.64,1370,-26.86,20250110,785,27.64,20250409,1980,-49.39,20240829,785,27.64,20250409,0.27,Y,227610,500,177 억,,0,N,N,3814,N,00,N
+20250513,150930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1009,21,2,2.13,78770852,79380,152.31,1000,1029,976,1284,692,988,992.33,0.00,0,4453,1068,1027,1004,963,940,1016,952,178,296,500,670,1,1,35583547,359,-5.26,1.38,12,0.22,-192.00,731.00,1980,20240829,-49.04,785,20250409,28.54,1370,-26.35,20250110,785,28.54,20250409,1980,-49.04,20240829,785,28.54,20250409,0.27,Y,227610,500,177 억,,0,N,N,2167,N,00,N
+20250513,140931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,993,5,2,0.51,68781851,69360,133.09,1000,1029,976,1284,692,988,991.66,0.00,0,-1111,1068,1027,1004,963,940,1016,952,178,296,500,670,1,1,35583547,353,-5.17,1.36,12,0.19,-192.00,731.00,1980,20240829,-49.85,785,20250409,26.50,1370,-27.52,20250110,785,26.50,20250409,1980,-49.85,20240829,785,26.50,20250409,0.27,Y,227610,500,177 억,,0,N,N,2167,N,00,N
+20250513,130933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,999,11,2,1.11,65695238,66257,127.13,1000,1029,976,1284,692,988,991.52,0.00,0,-1085,1068,1027,1004,963,940,1016,952,178,296,500,670,1,1,35583547,355,-5.20,1.37,12,0.19,-192.00,731.00,1980,20240829,-49.55,785,20250409,27.26,1370,-27.08,20250110,785,27.26,20250409,1980,-49.55,20240829,785,27.26,20250409,0.27,Y,227610,500,177 억,,0,N,N,2167,N,00,N
+20250513,120936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,997,9,2,0.91,63054508,63600,122.04,1000,1029,976,1284,692,988,991.42,0.00,0,-1574,1068,1027,1004,963,940,1016,952,178,296,500,670,1,1,35583547,355,-5.19,1.36,12,0.18,-192.00,731.00,1980,20240829,-49.65,785,20250409,27.01,1370,-27.23,20250110,785,27.01,20250409,1980,-49.65,20240829,785,27.01,20250409,0.27,Y,227610,500,177 억,,0,N,N,2167,N,00,N
+20250513,110934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,994,6,2,0.61,55299979,55827,107.12,1000,1029,976,1284,692,988,990.56,0.00,0,1173,1068,1027,1004,963,940,1016,952,178,296,500,670,1,1,35583547,354,-5.18,1.36,12,0.16,-192.00,731.00,1980,20240829,-49.80,785,20250409,26.62,1370,-27.45,20250110,785,26.62,20250409,1980,-49.80,20240829,785,26.62,20250409,0.27,Y,227610,500,177 억,,0,N,N,2167,N,00,N
+20250513,100935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,997,9,2,0.91,11140829,11192,21.48,1000,1029,976,1284,692,988,995.43,0.00,0,-885,1068,1027,1004,963,940,1016,952,178,296,500,670,1,1,35583547,355,-5.19,1.36,12,0.03,-192.00,731.00,1980,20240829,-49.65,785,20250409,27.01,1370,-27.23,20250110,785,27.01,20250409,1980,-49.65,20240829,785,27.01,20250409,0.27,Y,227610,500,177 억,,0,N,N,2167,N,00,N
+20250513,090939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1013,25,2,2.53,375375,375,0.72,1000,1029,999,1284,692,988,1001.00,0.00,0,33,1068,1027,1004,963,940,1016,952,178,296,500,670,1,1,35583547,360,-5.28,1.39,12,0.00,-192.00,731.00,1980,20240829,-48.84,785,20250409,29.04,1370,-26.06,20250110,785,29.04,20250409,1980,-48.84,20240829,785,29.04,20250409,0.27,Y,227610,500,177 억,,0,N,N,2167,N,00,N
 20250512,160915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,988,-8,5,-0.80,51691819,52013,173.24,996,1045,981,1294,698,996,993.85,0.00,0,4369,1063,1029,990,956,917,1010,937,178,298,500,670,1,1,35583547,352,-5.15,1.35,12,0.15,-192.00,731.00,1980,20240829,-50.10,785,20250409,25.86,1370,-27.88,20250110,785,25.86,20250409,1980,-50.10,20240829,785,25.86,20250409,0.27,Y,227610,500,177 억,,0,N,N,2167,N,00,N
 20250512,150925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,984,-12,5,-1.20,49852163,50151,167.04,996,1045,981,1294,698,996,994.04,0.00,0,4164,1063,1029,990,956,917,1010,937,178,298,500,670,1,1,35583547,350,-5.12,1.35,12,0.14,-192.00,731.00,1980,20240829,-50.30,785,20250409,25.35,1370,-28.18,20250110,785,25.35,20250409,1980,-50.30,20240829,785,25.35,20250409,0.27,Y,227610,500,177 억,,0,N,N,2536,N,00,N
 20250512,140923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,983,-13,5,-1.31,48750236,49031,163.31,996,1045,981,1294,698,996,994.27,0.00,0,4288,1063,1029,990,956,917,1010,937,178,298,500,670,1,1,35583547,350,-5.12,1.34,12,0.14,-192.00,731.00,1980,20240829,-50.35,785,20250409,25.22,1370,-28.25,20250110,785,25.22,20250409,1980,-50.35,20240829,785,25.22,20250409,0.27,Y,227610,500,177 억,,0,N,N,2536,N,00,N
diff --git a/227840/price/prices-20250501.csv b/227840/price/prices-20250501.csv
index 7ed0f7b1d75f..3e4b2c13d9fe 100644
--- a/227840/price/prices-20250501.csv
+++ b/227840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160918,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11340,150,2,1.34,361655110,31982,117.74,11190,11420,11170,14540,7840,11190,11308.08,4.10,0,788,11436,11312,11126,11002,10816,11375,11065,455,3350,5000,8280,10,1,9100836,1032,2.42,0.34,12,0.35,4688.00,32988.00,11810,20240508,-3.98,9900,20250304,14.55,11420,-0.70,20250513,9900,14.55,20250304,11750,-3.49,20240513,9900,14.55,20250304,0.24,Y,227840,5000,455 억,,373213,N,N,1532,N,00,N
+20250513,150931,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11330,140,2,1.25,346659140,30658,112.86,11190,11420,11170,14540,7840,11190,11307.30,4.10,0,43,11436,11312,11126,11002,10816,11375,11065,455,3350,5000,8280,10,1,9100836,1031,2.42,0.34,12,0.34,4688.00,32988.00,11810,20240508,-4.06,9900,20250304,14.44,11420,-0.79,20250513,9900,14.44,20250304,11750,-3.57,20240513,9900,14.44,20250304,0.24,Y,227840,5000,455 억,,373213,N,N,987,N,00,N
+20250513,140931,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11350,160,2,1.43,334054220,29545,108.77,11190,11420,11170,14540,7840,11190,11306.62,4.10,0,-537,11436,11312,11126,11002,10816,11375,11065,455,3350,5000,8280,10,1,9100836,1033,2.42,0.34,12,0.32,4688.00,32988.00,11810,20240508,-3.90,9900,20250304,14.65,11420,-0.61,20250513,9900,14.65,20250304,11750,-3.40,20240513,9900,14.65,20250304,0.24,Y,227840,5000,455 억,,373213,N,N,987,N,00,N
+20250513,130933,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11320,130,2,1.16,328173380,29027,106.86,11190,11420,11170,14540,7840,11190,11305.80,4.10,0,-618,11436,11312,11126,11002,10816,11375,11065,455,3350,5000,8280,10,1,9100836,1030,2.41,0.34,12,0.32,4688.00,32988.00,11810,20240508,-4.15,9900,20250304,14.34,11420,-0.88,20250513,9900,14.34,20250304,11750,-3.66,20240513,9900,14.34,20250304,0.24,Y,227840,5000,455 억,,373213,N,N,987,N,00,N
+20250513,120936,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11390,200,2,1.79,276374640,24472,90.09,11190,11420,11170,14540,7840,11190,11293.50,4.10,0,-694,11436,11312,11126,11002,10816,11375,11065,455,3350,5000,8280,10,1,9100836,1037,2.43,0.35,12,0.27,4688.00,32988.00,11810,20240508,-3.56,9900,20250304,15.05,11420,-0.26,20250513,9900,15.05,20250304,11750,-3.06,20240513,9900,15.05,20250304,0.24,Y,227840,5000,455 억,,373213,N,N,987,N,00,N
+20250513,110934,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11320,130,2,1.16,213966710,18966,69.82,11190,11420,11170,14540,7840,11190,11281.59,4.10,0,-435,11436,11312,11126,11002,10816,11375,11065,455,3350,5000,8280,10,1,9100836,1030,2.41,0.34,12,0.21,4688.00,32988.00,11810,20240508,-4.15,9900,20250304,14.34,11420,-0.88,20250513,9900,14.34,20250304,11750,-3.66,20240513,9900,14.34,20250304,0.24,Y,227840,5000,455 억,,373213,N,N,987,N,00,N
+20250513,100935,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11270,80,2,0.71,108346260,9658,35.55,11190,11290,11170,14540,7840,11190,11218.29,4.10,0,-1677,11436,11312,11126,11002,10816,11375,11065,455,3350,5000,8280,10,1,9100836,1026,2.40,0.34,12,0.11,4688.00,32988.00,11810,20240508,-4.57,9900,20250304,13.84,11290,-0.18,20250513,9900,13.84,20250304,11750,-4.09,20240513,9900,13.84,20250304,0.24,Y,227840,5000,455 억,,373213,N,N,987,N,00,N
+20250513,090939,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11190,0,3,0.00,10572740,945,3.48,11190,11190,11170,14540,7840,11190,11188.08,4.10,0,-260,11436,11312,11126,11002,10816,11375,11065,455,3350,5000,8280,10,1,9100836,1018,2.39,0.34,12,0.01,4688.00,32988.00,11810,20240508,-5.25,9900,20250304,13.03,11250,-0.53,20250512,9900,13.03,20250304,11750,-4.77,20240513,9900,13.03,20250304,0.24,Y,227840,5000,455 억,,373213,N,N,987,N,00,N
 20250512,160915,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11190,250,2,2.29,300260145,27037,559.42,10940,11250,10940,14220,7660,10940,11105.53,4.06,0,3384,11046,10992,10936,10882,10826,10965,10855,455,3280,5000,8090,10,1,9100836,1018,2.39,0.34,12,0.30,4688.00,32988.00,11810,20240508,-5.25,9900,20250304,13.03,11250,-0.53,20250512,9900,13.03,20250304,11750,-4.77,20240513,9900,13.03,20250304,0.24,Y,227840,5000,455 억,,369842,N,N,987,N,00,N
 20250512,150925,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11160,220,2,2.01,295395145,26602,550.42,10940,11250,10940,14220,7660,10940,11104.25,4.06,0,3449,11046,10992,10936,10882,10826,10965,10855,455,3280,5000,8090,10,1,9100836,1016,2.38,0.34,12,0.29,4688.00,32988.00,11810,20240508,-5.50,9900,20250304,12.73,11250,-0.80,20250512,9900,12.73,20250304,11750,-5.02,20240513,9900,12.73,20250304,0.24,Y,227840,5000,455 억,,369842,N,N,270,N,00,N
 20250512,140924,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11130,190,2,1.74,263760435,23763,491.68,10940,11250,10940,14220,7660,10940,11099.63,4.06,0,2271,11046,10992,10936,10882,10826,10965,10855,455,3280,5000,8090,10,1,9100836,1013,2.37,0.34,12,0.26,4688.00,32988.00,11810,20240508,-5.76,9900,20250304,12.42,11250,-1.07,20250512,9900,12.42,20250304,11750,-5.28,20240513,9900,12.42,20250304,0.24,Y,227840,5000,455 억,,369842,N,N,270,N,00,N
diff --git a/227950/price/prices-20250501.csv b/227950/price/prices-20250501.csv
index 9edd74fce0fa..156bf33dabdb 100644
--- a/227950/price/prices-20250501.csv
+++ b/227950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,375,5,2,1.35,124282144,324442,136.45,370,396,370,481,259,370,383.06,0.71,0,-6526,387,378,369,360,351,383,365,104,111,100,250,1,1,103575530,388,-1.52,0.45,12,0.31,-247.00,836.00,694,20240516,-45.97,338,20250404,10.95,519,-27.75,20250217,338,10.95,20250404,694,-45.97,20240516,338,10.95,20250404,0.26,Y,227950,100,103 억,,731172,N,N,0,N,00,N
+20250513,150931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,381,11,2,2.97,121773733,317787,133.65,370,396,370,481,259,370,383.19,0.71,0,-2700,387,378,369,360,351,383,365,104,111,100,250,1,1,103575530,395,-1.54,0.46,12,0.31,-247.00,836.00,694,20240516,-45.10,338,20250404,12.72,519,-26.59,20250217,338,12.72,20250404,694,-45.10,20240516,338,12.72,20250404,0.26,Y,227950,100,103 억,,731172,N,N,0,N,00,N
+20250513,140932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,385,15,2,4.05,101551282,264590,111.28,370,396,370,481,259,370,383.81,0.71,0,-7481,387,378,369,360,351,383,365,104,111,100,250,1,1,103575530,399,-1.56,0.46,12,0.26,-247.00,836.00,694,20240516,-44.52,338,20250404,13.91,519,-25.82,20250217,338,13.91,20250404,694,-44.52,20240516,338,13.91,20250404,0.26,Y,227950,100,103 억,,731172,N,N,0,N,00,N
+20250513,130933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,383,13,2,3.51,94892527,247231,103.98,370,396,370,481,259,370,383.82,0.71,0,-7588,387,378,369,360,351,383,365,104,111,100,250,1,1,103575530,397,-1.55,0.46,12,0.24,-247.00,836.00,694,20240516,-44.81,338,20250404,13.31,519,-26.20,20250217,338,13.31,20250404,694,-44.81,20240516,338,13.31,20250404,0.26,Y,227950,100,103 억,,731172,N,N,0,N,00,N
+20250513,120936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,378,8,2,2.16,31637463,84361,35.48,370,390,370,481,259,370,375.02,0.71,0,-2084,387,378,369,360,351,383,365,104,111,100,250,1,1,103575530,392,-1.53,0.45,12,0.08,-247.00,836.00,694,20240516,-45.53,338,20250404,11.83,519,-27.17,20250217,338,11.83,20250404,694,-45.53,20240516,338,11.83,20250404,0.26,Y,227950,100,103 억,,731172,N,N,0,N,00,N
+20250513,110935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,373,3,2,0.81,12552434,33661,14.16,370,390,370,481,259,370,372.91,0.71,0,-1017,387,378,369,360,351,383,365,104,111,100,250,1,1,103575530,386,-1.51,0.45,12,0.03,-247.00,836.00,694,20240516,-46.25,338,20250404,10.36,519,-28.13,20250217,338,10.36,20250404,694,-46.25,20240516,338,10.36,20250404,0.26,Y,227950,100,103 억,,731172,N,N,0,N,00,N
+20250513,100935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,372,2,2,0.54,9266059,24827,10.44,370,390,370,481,259,370,373.23,0.71,0,-999,387,378,369,360,351,383,365,104,111,100,250,1,1,103575530,385,-1.51,0.44,12,0.02,-247.00,836.00,694,20240516,-46.40,338,20250404,10.06,519,-28.32,20250217,338,10.06,20250404,694,-46.40,20240516,338,10.06,20250404,0.26,Y,227950,100,103 억,,731172,N,N,0,N,00,N
+20250513,090939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,372,2,2,0.54,2996713,8021,3.37,370,390,370,481,259,370,373.61,0.71,0,-1110,387,378,369,360,351,383,365,104,111,100,250,1,1,103575530,385,-1.51,0.44,12,0.01,-247.00,836.00,694,20240516,-46.40,338,20250404,10.06,519,-28.32,20250217,338,10.06,20250404,694,-46.40,20240516,338,10.06,20250404,0.26,Y,227950,100,103 억,,731172,N,N,0,N,00,N
 20250512,160916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,370,3,2,0.82,87804304,237774,315.31,367,378,360,477,257,367,369.28,0.70,0,8339,371,368,364,361,357,370,363,104,110,100,250,1,1,103575530,383,-1.50,0.44,12,0.23,-247.00,836.00,694,20240516,-46.69,338,20250404,9.47,519,-28.71,20250217,338,9.47,20250404,694,-46.69,20240516,338,9.47,20250404,0.26,Y,227950,100,103 억,,725156,N,N,0,N,00,N
 20250512,150925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,372,5,2,1.36,85070820,230424,305.56,367,378,360,477,257,367,369.19,0.70,0,7423,371,368,364,361,357,370,363,104,110,100,250,1,1,103575530,385,-1.51,0.44,12,0.22,-247.00,836.00,694,20240516,-46.40,338,20250404,10.06,519,-28.32,20250217,338,10.06,20250404,694,-46.40,20240516,338,10.06,20250404,0.26,Y,227950,100,103 억,,725156,N,N,0,N,00,N
 20250512,140924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,373,6,2,1.63,57207414,156092,206.99,367,376,360,477,257,367,366.50,0.70,0,5624,371,368,364,361,357,370,363,104,110,100,250,1,1,103575530,386,-1.51,0.45,12,0.15,-247.00,836.00,694,20240516,-46.25,338,20250404,10.36,519,-28.13,20250217,338,10.36,20250404,694,-46.25,20240516,338,10.36,20250404,0.26,Y,227950,100,103 억,,725156,N,N,0,N,00,N
diff --git a/228340/price/prices-20250501.csv b/228340/price/prices-20250501.csv
index 83465eb2c0c1..e00a810586e8 100644
--- a/228340/price/prices-20250501.csv
+++ b/228340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1814,26,2,1.45,49409740,27468,119.32,1788,1845,1767,2320,1252,1788,1798.71,0.87,0,2338,1884,1835,1800,1751,1716,1860,1776,100,532,500,1250,1,1,20000000,363,-6.87,0.30,12,0.14,-264.00,6140.00,2650,20240717,-31.55,1615,20250213,12.32,2160,-16.02,20250123,1615,12.32,20250213,2650,-31.55,20240717,1615,12.32,20250213,0.01,Y,228340,500,100 억,,174250,N,N,0,N,00,N
+20250513,150931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1813,25,2,1.40,42910384,23885,103.75,1788,1845,1767,2320,1252,1788,1796.54,0.87,0,2339,1884,1835,1800,1751,1716,1860,1776,100,532,500,1250,1,1,20000000,363,-6.87,0.30,12,0.12,-264.00,6140.00,2650,20240717,-31.58,1615,20250213,12.26,2160,-16.06,20250123,1615,12.26,20250213,2650,-31.58,20240717,1615,12.26,20250213,0.01,Y,228340,500,100 억,,174250,N,N,0,N,00,N
+20250513,140932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1810,22,2,1.23,30979577,17305,75.17,1788,1845,1767,2320,1252,1788,1790.21,0.87,0,1372,1884,1835,1800,1751,1716,1860,1776,100,532,500,1250,1,1,20000000,362,-6.86,0.29,12,0.09,-264.00,6140.00,2650,20240717,-31.70,1615,20250213,12.07,2160,-16.20,20250123,1615,12.07,20250213,2650,-31.70,20240717,1615,12.07,20250213,0.01,Y,228340,500,100 억,,174250,N,N,0,N,00,N
+20250513,130933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1800,12,2,0.67,26420051,14777,64.19,1788,1845,1767,2320,1252,1788,1787.92,0.87,0,1177,1884,1835,1800,1751,1716,1860,1776,100,532,500,1250,1,1,20000000,360,-6.82,0.29,12,0.07,-264.00,6140.00,2650,20240717,-32.08,1615,20250213,11.46,2160,-16.67,20250123,1615,11.46,20250213,2650,-32.08,20240717,1615,11.46,20250213,0.01,Y,228340,500,100 억,,174250,N,N,0,N,00,N
+20250513,120937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1802,14,2,0.78,24190961,13537,58.80,1788,1845,1767,2320,1252,1788,1787.03,0.87,0,1160,1884,1835,1800,1751,1716,1860,1776,100,532,500,1250,1,1,20000000,360,-6.83,0.29,12,0.07,-264.00,6140.00,2650,20240717,-32.00,1615,20250213,11.58,2160,-16.57,20250123,1615,11.58,20250213,2650,-32.00,20240717,1615,11.58,20250213,0.01,Y,228340,500,100 억,,174250,N,N,0,N,00,N
+20250513,110935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1800,12,2,0.67,21282047,11914,51.75,1788,1845,1767,2320,1252,1788,1786.31,0.87,0,1073,1884,1835,1800,1751,1716,1860,1776,100,532,500,1250,1,1,20000000,360,-6.82,0.29,12,0.06,-264.00,6140.00,2650,20240717,-32.08,1615,20250213,11.46,2160,-16.67,20250123,1615,11.46,20250213,2650,-32.08,20240717,1615,11.46,20250213,0.01,Y,228340,500,100 억,,174250,N,N,0,N,00,N
+20250513,100936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1780,-8,5,-0.45,16512804,9238,40.13,1788,1845,1767,2320,1252,1788,1787.49,0.87,0,948,1884,1835,1800,1751,1716,1860,1776,100,532,500,1250,1,1,20000000,356,-6.74,0.29,12,0.05,-264.00,6140.00,2650,20240717,-32.83,1615,20250213,10.22,2160,-17.59,20250123,1615,10.22,20250213,2650,-32.83,20240717,1615,10.22,20250213,0.01,Y,228340,500,100 억,,174250,N,N,0,N,00,N
+20250513,090940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1783,-5,5,-0.28,1051316,588,2.55,1788,1789,1783,2320,1252,1788,1787.95,0.87,0,-12,1884,1835,1800,1751,1716,1860,1776,100,532,500,1250,1,1,20000000,357,-6.75,0.29,12,0.00,-264.00,6140.00,2650,20240717,-32.72,1615,20250213,10.40,2160,-17.45,20250123,1615,10.40,20250213,2650,-32.72,20240717,1615,10.40,20250213,0.01,Y,228340,500,100 억,,174250,N,N,0,N,00,N
 20250512,160916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1788,6,2,0.34,41177189,23021,113.97,1782,1849,1765,2315,1248,1782,1788.68,0.87,0,-289,1881,1831,1800,1750,1719,1856,1775,100,533,500,1240,1,1,20000000,358,-6.77,0.29,12,0.12,-264.00,6140.00,2650,20240717,-32.53,1615,20250213,10.71,2160,-17.22,20250123,1615,10.71,20250213,2650,-32.53,20240717,1615,10.71,20250213,0.01,Y,228340,500,100 억,,173373,N,N,0,N,00,N
 20250512,150926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1805,23,2,1.29,37764830,21116,104.54,1782,1849,1765,2315,1248,1782,1788.45,0.87,0,475,1881,1831,1800,1750,1719,1856,1775,100,533,500,1240,1,1,20000000,361,-6.84,0.29,12,0.11,-264.00,6140.00,2650,20240717,-31.89,1615,20250213,11.76,2160,-16.44,20250123,1615,11.76,20250213,2650,-31.89,20240717,1615,11.76,20250213,0.01,Y,228340,500,100 억,,173373,N,N,0,N,00,N
 20250512,140924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1810,28,2,1.57,37324185,20872,103.33,1782,1849,1765,2315,1248,1782,1788.24,0.87,0,415,1881,1831,1800,1750,1719,1856,1775,100,533,500,1240,1,1,20000000,362,-6.86,0.29,12,0.10,-264.00,6140.00,2650,20240717,-31.70,1615,20250213,12.07,2160,-16.20,20250123,1615,12.07,20250213,2650,-31.70,20240717,1615,12.07,20250213,0.01,Y,228340,500,100 억,,173373,N,N,0,N,00,N
diff --git a/228670/price/prices-20250501.csv b/228670/price/prices-20250501.csv
index d39e0e406468..aa2c76fd3442 100644
--- a/228670/price/prices-20250501.csv
+++ b/228670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160919,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8510,-100,5,-1.16,1391638205,163289,133.04,8700,8750,8240,11190,6030,8610,8522.55,11.41,0,19530,9283,8946,8723,8386,8163,8835,8275,78,2580,500,5850,10,1,15513053,1320,-2.19,1.81,12,1.05,-3885.00,4707.00,13990,20240508,-39.17,5070,20241210,67.85,9600,-11.35,20250319,5710,49.04,20250102,13800,-38.33,20240704,5070,67.85,20241210,2.87,Y,228670,500,77 억,,1769398,N,N,8170,N,00,N
+20250513,150932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8540,-70,5,-0.81,1315703145,154366,125.77,8700,8750,8240,11190,6030,8610,8523.27,11.41,0,21422,9283,8946,8723,8386,8163,8835,8275,78,2580,500,5850,10,1,15513053,1325,-2.20,1.81,12,1.00,-3885.00,4707.00,13990,20240508,-38.96,5070,20241210,68.44,9600,-11.04,20250319,5710,49.56,20250102,13800,-38.12,20240704,5070,68.44,20241210,2.87,Y,228670,500,77 억,,1769398,N,N,8170,N,00,N
+20250513,140932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8690,80,2,0.93,882687785,103323,84.18,8700,8750,8240,11190,6030,8610,8542.99,11.41,0,22493,9283,8946,8723,8386,8163,8835,8275,78,2580,500,5850,10,1,15513053,1348,-2.24,1.85,12,0.67,-3885.00,4707.00,13990,20240508,-37.88,5070,20241210,71.40,9600,-9.48,20250319,5710,52.19,20250102,13800,-37.03,20240704,5070,71.40,20241210,2.87,Y,228670,500,77 억,,1769398,N,N,8170,N,00,N
+20250513,130934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8410,-200,5,-2.32,685396145,80263,65.40,8700,8720,8240,11190,6030,8610,8539.38,11.41,0,21255,9283,8946,8723,8386,8163,8835,8275,78,2580,500,5850,10,1,15513053,1305,-2.16,1.79,12,0.52,-3885.00,4707.00,13990,20240508,-39.89,5070,20241210,65.88,9600,-12.40,20250319,5710,47.29,20250102,13800,-39.06,20240704,5070,65.88,20241210,2.87,Y,228670,500,77 억,,1769398,N,N,8170,N,00,N
+20250513,120937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8550,-60,5,-0.70,515093240,59993,48.88,8700,8720,8240,11190,6030,8610,8585.89,11.41,0,14327,9283,8946,8723,8386,8163,8835,8275,78,2580,500,5850,10,1,15513053,1326,-2.20,1.82,12,0.39,-3885.00,4707.00,13990,20240508,-38.88,5070,20241210,68.64,9600,-10.94,20250319,5710,49.74,20250102,13800,-38.04,20240704,5070,68.64,20241210,2.87,Y,228670,500,77 억,,1769398,N,N,8170,N,00,N
+20250513,110935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8580,-30,5,-0.35,410475580,47645,38.82,8700,8720,8500,11190,6030,8610,8615.29,11.41,0,13393,9283,8946,8723,8386,8163,8835,8275,78,2580,500,5850,10,1,15513053,1331,-2.21,1.82,12,0.31,-3885.00,4707.00,13990,20240508,-38.67,5070,20241210,69.23,9600,-10.62,20250319,5710,50.26,20250102,13800,-37.83,20240704,5070,69.23,20241210,2.87,Y,228670,500,77 억,,1769398,N,N,8170,N,00,N
+20250513,100936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8620,10,2,0.12,289431060,33585,27.36,8700,8720,8500,11190,6030,8610,8617.87,11.41,0,9797,9283,8946,8723,8386,8163,8835,8275,78,2580,500,5850,10,1,15513053,1337,-2.22,1.83,12,0.22,-3885.00,4707.00,13990,20240508,-38.38,5070,20241210,70.02,9600,-10.21,20250319,5710,50.96,20250102,13800,-37.54,20240704,5070,70.02,20241210,2.87,Y,228670,500,77 억,,1769398,N,N,8170,N,00,N
+20250513,090940,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8720,110,2,1.28,70010760,8072,6.58,8700,8720,8630,11190,6030,8610,8673.29,11.41,0,1064,9283,8946,8723,8386,8163,8835,8275,78,2580,500,5850,10,1,15513053,1353,-2.24,1.85,12,0.05,-3885.00,4707.00,13990,20240508,-37.67,5070,20241210,71.99,9600,-9.17,20250319,5710,52.71,20250102,13800,-36.81,20240704,5070,71.99,20241210,2.87,Y,228670,500,77 억,,1769398,N,N,8170,N,00,N
 20250512,160916,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8610,-330,5,-3.69,1070499960,122734,169.60,8940,9060,8500,11620,6260,8940,8722.11,11.23,0,28175,9433,9186,9043,8796,8653,9115,8725,78,2680,500,6070,10,1,15513053,1336,-2.22,1.83,12,0.79,-3885.00,4707.00,13990,20240508,-38.46,5070,20241210,69.82,9600,-10.31,20250319,5710,50.79,20250102,13800,-37.61,20240704,5070,69.82,20241210,2.69,Y,228670,500,77 억,,1741997,N,N,8170,N,00,N
 20250512,150926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8610,-330,5,-3.69,1043733910,119622,165.30,8940,9060,8500,11620,6260,8940,8725.27,11.23,0,28161,9433,9186,9043,8796,8653,9115,8725,78,2680,500,6070,10,1,15513053,1336,-2.22,1.83,12,0.77,-3885.00,4707.00,13990,20240508,-38.46,5070,20241210,69.82,9600,-10.31,20250319,5710,50.79,20250102,13800,-37.61,20240704,5070,69.82,20241210,2.69,Y,228670,500,77 억,,1741997,N,N,6986,N,00,N
 20250512,140924,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8660,-280,5,-3.13,801019900,91381,126.28,8940,9060,8500,11620,6260,8940,8765.72,11.23,0,22363,9433,9186,9043,8796,8653,9115,8725,78,2680,500,6070,10,1,15513053,1343,-2.23,1.84,12,0.59,-3885.00,4707.00,13990,20240508,-38.10,5070,20241210,70.81,9600,-9.79,20250319,5710,51.66,20250102,13800,-37.25,20240704,5070,70.81,20241210,2.69,Y,228670,500,77 억,,1741997,N,N,6986,N,00,N
diff --git a/228760/price/prices-20250501.csv b/228760/price/prices-20250501.csv
index d9902bdd54eb..b552702ade70 100644
--- a/228760/price/prices-20250501.csv
+++ b/228760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160920,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14600,-10,5,-0.07,938933090,64130,67.57,14840,14840,14530,18990,10230,14610,14641.09,1.16,0,14451,16403,15506,14753,13856,13103,15955,14305,122,4380,500,10810,10,1,24376642,3559,-34.76,2.76,12,0.26,-420.00,5285.00,26000,20240614,-43.85,12010,20241202,21.57,22650,-35.54,20250106,13300,9.77,20250409,26000,-43.85,20240614,12010,21.57,20241202,1.45,Y,228760,500,121 억,,281660,N,N,3937,N,00,N
+20250513,150932,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14650,40,2,0.27,910429200,62180,65.52,14840,14840,14530,18990,10230,14610,14641.83,1.16,0,13736,16403,15506,14753,13856,13103,15955,14305,122,4380,500,10810,10,1,24376642,3571,-34.88,2.77,12,0.26,-420.00,5285.00,26000,20240614,-43.65,12010,20241202,21.98,22650,-35.32,20250106,13300,10.15,20250409,26000,-43.65,20240614,12010,21.98,20241202,1.45,Y,228760,500,121 억,,281660,N,N,7217,N,00,N
+20250513,140933,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14600,-10,5,-0.07,691053095,47176,49.71,14840,14840,14530,18990,10230,14610,14648.40,1.16,0,4027,16403,15506,14753,13856,13103,15955,14305,122,4380,500,10810,10,1,24376642,3559,-34.76,2.76,12,0.19,-420.00,5285.00,26000,20240614,-43.85,12010,20241202,21.57,22650,-35.54,20250106,13300,9.77,20250409,26000,-43.85,20240614,12010,21.57,20241202,1.45,Y,228760,500,121 억,,281660,N,N,7217,N,00,N
+20250513,130934,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14590,-20,5,-0.14,576380635,39313,41.42,14840,14840,14550,18990,10230,14610,14661.32,1.16,0,4158,16403,15506,14753,13856,13103,15955,14305,122,4380,500,10810,10,1,24376642,3557,-34.74,2.76,12,0.16,-420.00,5285.00,26000,20240614,-43.88,12010,20241202,21.48,22650,-35.58,20250106,13300,9.70,20250409,26000,-43.88,20240614,12010,21.48,20241202,1.45,Y,228760,500,121 억,,281660,N,N,7217,N,00,N
+20250513,120937,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14610,0,3,0.00,510817945,34827,36.70,14840,14840,14550,18990,10230,14610,14667.30,1.16,0,4053,16403,15506,14753,13856,13103,15955,14305,122,4380,500,10810,10,1,24376642,3561,-34.79,2.76,12,0.14,-420.00,5285.00,26000,20240614,-43.81,12010,20241202,21.65,22650,-35.50,20250106,13300,9.85,20250409,26000,-43.81,20240614,12010,21.65,20241202,1.45,Y,228760,500,121 억,,281660,N,N,7217,N,00,N
+20250513,110935,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14630,20,2,0.14,419034435,28538,30.07,14840,14840,14590,18990,10230,14610,14683.38,1.16,0,8228,16403,15506,14753,13856,13103,15955,14305,122,4380,500,10810,10,1,24376642,3566,-34.83,2.77,12,0.12,-420.00,5285.00,26000,20240614,-43.73,12010,20241202,21.82,22650,-35.41,20250106,13300,10.00,20250409,26000,-43.73,20240614,12010,21.82,20241202,1.45,Y,228760,500,121 억,,281660,N,N,7217,N,00,N
+20250513,100936,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14680,70,2,0.48,231290910,15732,16.58,14840,14840,14590,18990,10230,14610,14701.94,1.16,0,1898,16403,15506,14753,13856,13103,15955,14305,122,4380,500,10810,10,1,24376642,3578,-34.95,2.78,12,0.06,-420.00,5285.00,26000,20240614,-43.54,12010,20241202,22.23,22650,-35.19,20250106,13300,10.38,20250409,26000,-43.54,20240614,12010,22.23,20241202,1.45,Y,228760,500,121 억,,281660,N,N,7217,N,00,N
+20250513,090940,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14720,110,2,0.75,59901880,4064,4.28,14840,14840,14700,18990,10230,14610,14739.64,1.16,0,1773,16403,15506,14753,13856,13103,15955,14305,122,4380,500,10810,10,1,24376642,3588,-35.05,2.79,12,0.02,-420.00,5285.00,26000,20240614,-43.38,12010,20241202,22.56,22650,-35.01,20250106,13300,10.68,20250409,26000,-43.38,20240614,12010,22.56,20241202,1.45,Y,228760,500,121 억,,281660,N,N,7217,N,00,N
 20250512,160916,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14610,170,2,1.18,1399540950,94904,162.30,14460,15650,14000,18770,10110,14440,14746.96,1.07,0,-4012,15000,14720,14580,14300,14160,14650,14230,122,4330,500,10680,10,1,24376642,3561,-34.79,2.76,12,0.39,-420.00,5285.00,26000,20240614,-43.81,12010,20241202,21.65,22650,-35.50,20250106,13300,9.85,20250409,26000,-43.81,20240614,12010,21.65,20241202,1.44,Y,228760,500,121 억,,260794,N,N,7217,N,00,N
 20250512,150926,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14650,210,2,1.45,1362621140,92376,157.97,14460,15650,14000,18770,10110,14440,14750.81,1.07,0,-4549,15000,14720,14580,14300,14160,14650,14230,122,4330,500,10680,10,1,24376642,3571,-34.88,2.77,12,0.38,-420.00,5285.00,26000,20240614,-43.65,12010,20241202,21.98,22650,-35.32,20250106,13300,10.15,20250409,26000,-43.65,20240614,12010,21.98,20241202,1.44,Y,228760,500,121 억,,260794,N,N,11433,N,00,N
 20250512,140925,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14760,320,2,2.22,1297598280,87956,150.41,14460,15650,14000,18770,10110,14440,14752.81,1.07,0,-3297,15000,14720,14580,14300,14160,14650,14230,122,4330,500,10680,10,1,24376642,3598,-35.14,2.79,12,0.36,-420.00,5285.00,26000,20240614,-43.23,12010,20241202,22.90,22650,-34.83,20250106,13300,10.98,20250409,26000,-43.23,20240614,12010,22.90,20241202,1.44,Y,228760,500,121 억,,260794,N,N,11433,N,00,N
diff --git a/228850/price/prices-20250501.csv b/228850/price/prices-20250501.csv
index 044469f2996a..e05a8b33a74a 100644
--- a/228850/price/prices-20250501.csv
+++ b/228850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6770,70,2,1.04,57441590,8490,175.49,6740,6790,6670,8710,4690,6700,6765.79,2.18,0,1170,6806,6752,6696,6642,6586,6725,6615,83,2010,500,4690,10,1,16591014,1123,14.34,0.43,12,0.05,472.00,15694.00,9060,20240618,-25.28,5620,20241209,20.46,7570,-10.57,20250317,5950,13.78,20250103,9060,-25.28,20240618,5620,20.46,20241209,0.46,Y,228850,500,82 억,,361853,N,N,0,N,00,N
+20250513,150932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,90,2,1.34,55009640,8131,168.07,6740,6790,6670,8710,4690,6700,6765.42,2.18,0,1242,6806,6752,6696,6642,6586,6725,6615,83,2010,500,4690,10,1,16591014,1127,14.39,0.43,12,0.05,472.00,15694.00,9060,20240618,-25.06,5620,20241209,20.82,7570,-10.30,20250317,5950,14.12,20250103,9060,-25.06,20240618,5620,20.82,20241209,0.46,Y,228850,500,82 억,,361853,N,N,0,N,00,N
+20250513,140933,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,90,2,1.34,37008610,5475,113.17,6740,6790,6670,8710,4690,6700,6759.56,2.18,0,927,6806,6752,6696,6642,6586,6725,6615,83,2010,500,4690,10,1,16591014,1127,14.39,0.43,12,0.03,472.00,15694.00,9060,20240618,-25.06,5620,20241209,20.82,7570,-10.30,20250317,5950,14.12,20250103,9060,-25.06,20240618,5620,20.82,20241209,0.46,Y,228850,500,82 억,,361853,N,N,0,N,00,N
+20250513,130934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6780,80,2,1.19,21522230,3190,65.94,6740,6790,6670,8710,4690,6700,6746.78,2.18,0,910,6806,6752,6696,6642,6586,6725,6615,83,2010,500,4690,10,1,16591014,1125,14.36,0.43,12,0.02,472.00,15694.00,9060,20240618,-25.17,5620,20241209,20.64,7570,-10.44,20250317,5950,13.95,20250103,9060,-25.17,20240618,5620,20.64,20241209,0.46,Y,228850,500,82 억,,361853,N,N,0,N,00,N
+20250513,120937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6780,80,2,1.19,17213240,2554,52.79,6740,6790,6670,8710,4690,6700,6739.72,2.18,0,691,6806,6752,6696,6642,6586,6725,6615,83,2010,500,4690,10,1,16591014,1125,14.36,0.43,12,0.02,472.00,15694.00,9060,20240618,-25.17,5620,20241209,20.64,7570,-10.44,20250317,5950,13.95,20250103,9060,-25.17,20240618,5620,20.64,20241209,0.46,Y,228850,500,82 억,,361853,N,N,0,N,00,N
+20250513,110936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,40,2,0.60,7332850,1090,22.53,6740,6790,6670,8710,4690,6700,6727.39,2.18,0,320,6806,6752,6696,6642,6586,6725,6615,83,2010,500,4690,10,1,16591014,1118,14.28,0.43,12,0.01,472.00,15694.00,9060,20240618,-25.61,5620,20241209,19.93,7570,-10.96,20250317,5950,13.28,20250103,9060,-25.61,20240618,5620,19.93,20241209,0.46,Y,228850,500,82 억,,361853,N,N,0,N,00,N
+20250513,100936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6690,-10,5,-0.15,1085580,162,3.35,6740,6740,6670,8710,4690,6700,6701.11,2.18,0,108,6806,6752,6696,6642,6586,6725,6615,83,2010,500,4690,10,1,16591014,1110,14.17,0.43,12,0.00,472.00,15694.00,9060,20240618,-26.16,5620,20241209,19.04,7570,-11.62,20250317,5950,12.44,20250103,9060,-26.16,20240618,5620,19.04,20241209,0.46,Y,228850,500,82 억,,361853,N,N,0,N,00,N
+20250513,090940,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,40,2,0.60,87620,13,0.27,6740,6740,6740,8710,4690,6700,6740.00,2.18,0,0,6806,6752,6696,6642,6586,6725,6615,83,2010,500,4690,10,1,16591014,1118,14.28,0.43,12,0.00,472.00,15694.00,9060,20240618,-25.61,5620,20241209,19.93,7570,-10.96,20250317,5950,13.28,20250103,9060,-25.61,20240618,5620,19.93,20241209,0.46,Y,228850,500,82 억,,361853,N,N,0,N,00,N
 20250512,160917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,-30,5,-0.45,32344780,4838,196.91,6730,6750,6640,8740,4720,6730,6685.57,2.18,0,110,6883,6806,6723,6646,6563,6765,6605,83,2010,500,4710,10,1,16591014,1112,14.19,0.43,12,0.03,472.00,15694.00,9060,20240618,-26.05,5620,20241209,19.22,7570,-11.49,20250317,5950,12.61,20250103,9060,-26.05,20240618,5620,19.22,20241209,0.47,Y,228850,500,82 억,,361794,N,N,0,N,00,N
 20250512,150926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,-20,5,-0.30,30120370,4506,183.39,6730,6750,6640,8740,4720,6730,6684.50,2.18,0,147,6883,6806,6723,6646,6563,6765,6605,83,2010,500,4710,10,1,16591014,1113,14.22,0.43,12,0.03,472.00,15694.00,9060,20240618,-25.94,5620,20241209,19.40,7570,-11.36,20250317,5950,12.77,20250103,9060,-25.94,20240618,5620,19.40,20241209,0.47,Y,228850,500,82 억,,361794,N,N,0,N,00,N
 20250512,140925,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,-30,5,-0.45,27713670,4147,168.78,6730,6750,6640,8740,4720,6730,6682.82,2.18,0,236,6883,6806,6723,6646,6563,6765,6605,83,2010,500,4710,10,1,16591014,1112,14.19,0.43,12,0.02,472.00,15694.00,9060,20240618,-26.05,5620,20241209,19.22,7570,-11.49,20250317,5950,12.61,20250103,9060,-26.05,20240618,5620,19.22,20241209,0.47,Y,228850,500,82 억,,361794,N,N,0,N,00,N
diff --git a/229000/price/prices-20250501.csv b/229000/price/prices-20250501.csv
index da872dadc796..ffcfd21449ff 100644
--- a/229000/price/prices-20250501.csv
+++ b/229000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1810,102,2,5.97,72556721,41254,216.10,1710,1820,1698,2220,1196,1708,1758.64,1.88,0,6201,1738,1723,1708,1693,1678,1730,1700,79,512,500,1160,1,1,15801971,286,-6.44,1.92,12,0.26,-281.00,943.00,4150,20240816,-56.39,1131,20241209,60.04,2300,-21.30,20250221,1450,24.83,20250409,4150,-56.39,20240816,1131,60.04,20241209,0.10,Y,229000,500,79 억,,297853,N,N,4666,N,00,N
+20250513,150932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1750,42,2,2.46,34734385,20217,105.90,1710,1750,1698,2220,1196,1708,1718.08,1.88,0,2992,1738,1723,1708,1693,1678,1730,1700,79,512,500,1160,1,1,15801971,277,-6.23,1.86,12,0.13,-281.00,943.00,4150,20240816,-57.83,1131,20241209,54.73,2300,-23.91,20250221,1450,20.69,20250409,4150,-57.83,20240816,1131,54.73,20241209,0.10,Y,229000,500,79 억,,297853,N,N,3990,N,00,N
+20250513,140933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1716,8,2,0.47,21966044,12820,67.16,1710,1720,1698,2220,1196,1708,1713.42,1.88,0,-1894,1738,1723,1708,1693,1678,1730,1700,79,512,500,1160,1,1,15801971,271,-6.11,1.82,12,0.08,-281.00,943.00,4150,20240816,-58.65,1131,20241209,51.72,2300,-25.39,20250221,1450,18.34,20250409,4150,-58.65,20240816,1131,51.72,20241209,0.10,Y,229000,500,79 억,,297853,N,N,3990,N,00,N
+20250513,130934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1717,9,2,0.53,14259277,8334,43.66,1710,1720,1698,2220,1196,1708,1710.98,1.88,0,-1741,1738,1723,1708,1693,1678,1730,1700,79,512,500,1160,1,1,15801971,271,-6.11,1.82,12,0.05,-281.00,943.00,4150,20240816,-58.63,1131,20241209,51.81,2300,-25.35,20250221,1450,18.41,20250409,4150,-58.63,20240816,1131,51.81,20241209,0.10,Y,229000,500,79 억,,297853,N,N,3990,N,00,N
+20250513,120938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1717,9,2,0.53,13172733,7701,40.34,1710,1717,1698,2220,1196,1708,1710.52,1.88,0,-1450,1738,1723,1708,1693,1678,1730,1700,79,512,500,1160,1,1,15801971,271,-6.11,1.82,12,0.05,-281.00,943.00,4150,20240816,-58.63,1131,20241209,51.81,2300,-25.35,20250221,1450,18.41,20250409,4150,-58.63,20240816,1131,51.81,20241209,0.10,Y,229000,500,79 억,,297853,N,N,3990,N,00,N
+20250513,110936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1711,3,2,0.18,8932311,5230,27.40,1710,1714,1698,2220,1196,1708,1707.90,1.88,0,-1225,1738,1723,1708,1693,1678,1730,1700,79,512,500,1160,1,1,15801971,270,-6.09,1.81,12,0.03,-281.00,943.00,4150,20240816,-58.77,1131,20241209,51.28,2300,-25.61,20250221,1450,18.00,20250409,4150,-58.77,20240816,1131,51.28,20241209,0.10,Y,229000,500,79 억,,297853,N,N,3990,N,00,N
+20250513,100937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1702,-6,5,-0.35,3320904,1946,10.19,1710,1714,1698,2220,1196,1708,1706.53,1.88,0,-1119,1738,1723,1708,1693,1678,1730,1700,79,512,500,1160,1,1,15801971,269,-6.06,1.80,12,0.01,-281.00,943.00,4150,20240816,-58.99,1131,20241209,50.49,2300,-26.00,20250221,1450,17.38,20250409,4150,-58.99,20240816,1131,50.49,20241209,0.10,Y,229000,500,79 억,,297853,N,N,3990,N,00,N
+20250513,090941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1698,-10,5,-0.59,626158,367,1.92,1710,1714,1698,2220,1196,1708,1706.15,1.88,0,-274,1738,1723,1708,1693,1678,1730,1700,79,512,500,1160,1,1,15801971,268,-6.04,1.80,12,0.00,-281.00,943.00,4150,20240816,-59.08,1131,20241209,50.13,2300,-26.17,20250221,1450,17.10,20250409,4150,-59.08,20240816,1131,50.13,20241209,0.10,Y,229000,500,79 억,,297853,N,N,3990,N,00,N
 20250512,160917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1708,16,2,0.95,32499599,19090,38.65,1695,1723,1693,2195,1185,1692,1702.44,1.89,0,-970,1801,1746,1693,1638,1585,1720,1612,79,503,500,1150,1,1,15801971,270,-6.08,1.81,12,0.12,-281.00,943.00,4150,20240816,-58.84,1131,20241209,51.02,2300,-25.74,20250221,1450,17.79,20250409,4150,-58.84,20240816,1131,51.02,20241209,0.10,Y,229000,500,79 억,,298908,N,N,3990,N,00,N
 20250512,150927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1693,1,2,0.06,32436683,19053,38.58,1695,1723,1693,2195,1185,1692,1702.44,1.89,0,-1137,1801,1746,1693,1638,1585,1720,1612,79,503,500,1150,1,1,15801971,268,-6.02,1.80,12,0.12,-281.00,943.00,4150,20240816,-59.20,1131,20241209,49.69,2300,-26.39,20250221,1450,16.76,20250409,4150,-59.20,20240816,1131,49.69,20241209,0.10,Y,229000,500,79 억,,298908,N,N,5923,N,00,N
 20250512,140925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1704,12,2,0.71,28485234,16731,33.88,1695,1723,1693,2195,1185,1692,1702.54,1.89,0,-1093,1801,1746,1693,1638,1585,1720,1612,79,503,500,1150,1,1,15801971,269,-6.06,1.81,12,0.11,-281.00,943.00,4150,20240816,-58.94,1131,20241209,50.66,2300,-25.91,20250221,1450,17.52,20250409,4150,-58.94,20240816,1131,50.66,20241209,0.10,Y,229000,500,79 억,,298908,N,N,5923,N,00,N
diff --git a/229500/price/prices-20250501.csv b/229500/price/prices-20250501.csv
index 9f03721d763c..567ad27bf075 100644
--- a/229500/price/prices-20250501.csv
+++ b/229500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160920,57,100.00,KONEX,,,N,N,N,N, ,N,8090,110,2,1.38,5364550,663,27.76,8000,8280,7780,9170,6790,7980,8091.33,0.00,0,0,8033,8006,7963,7936,7893,7985,7915,61,1190,500,4780,10,1,12125443,981,-16.28,52.88,12,0.01,-497.00,153.00,10790,20250402,-25.02,4505,20240906,79.58,10790,-25.02,20250402,4810,68.19,20250317,20500,-60.54,20240513,4505,79.58,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
+20250513,150933,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-180,5,-2.26,5316460,657,27.51,8000,8280,7780,9170,6790,7980,8092.02,0.00,0,0,8033,8006,7963,7936,7893,7985,7915,61,1190,500,4780,10,1,12125443,946,-15.69,50.98,12,0.01,-497.00,153.00,10790,20250402,-27.71,4505,20240906,73.14,10790,-27.71,20250402,4810,62.16,20250317,20500,-61.95,20240513,4505,73.14,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
+20250513,140933,57,100.00,KONEX,,,N,N,N,N, ,N,8190,210,2,2.63,3755010,457,19.14,8000,8280,7780,9170,6790,7980,8216.65,0.00,0,0,8033,8006,7963,7936,7893,7985,7915,61,1190,500,4780,10,1,12125443,993,-16.48,53.53,12,0.00,-497.00,153.00,10790,20250402,-24.10,4505,20240906,81.80,10790,-24.10,20250402,4810,70.27,20250317,20500,-60.05,20240513,4505,81.80,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
+20250513,130935,57,100.00,KONEX,,,N,N,N,N, ,N,8190,210,2,2.63,3755010,457,19.14,8000,8280,7780,9170,6790,7980,8216.65,0.00,0,0,8033,8006,7963,7936,7893,7985,7915,61,1190,500,4780,10,1,12125443,993,-16.48,53.53,12,0.00,-497.00,153.00,10790,20250402,-24.10,4505,20240906,81.80,10790,-24.10,20250402,4810,70.27,20250317,20500,-60.05,20240513,4505,81.80,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
+20250513,120938,57,100.00,KONEX,,,N,N,N,N, ,N,8190,210,2,2.63,3755010,457,19.14,8000,8280,7780,9170,6790,7980,8216.65,0.00,0,0,8033,8006,7963,7936,7893,7985,7915,61,1190,500,4780,10,1,12125443,993,-16.48,53.53,12,0.00,-497.00,153.00,10790,20250402,-24.10,4505,20240906,81.80,10790,-24.10,20250402,4810,70.27,20250317,20500,-60.05,20240513,4505,81.80,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
+20250513,110936,57,100.00,KONEX,,,N,N,N,N, ,N,8190,210,2,2.63,3755010,457,19.14,8000,8280,7780,9170,6790,7980,8216.65,0.00,0,0,8033,8006,7963,7936,7893,7985,7915,61,1190,500,4780,10,1,12125443,993,-16.48,53.53,12,0.00,-497.00,153.00,10790,20250402,-24.10,4505,20240906,81.80,10790,-24.10,20250402,4810,70.27,20250317,20500,-60.05,20240513,4505,81.80,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
+20250513,100937,57,100.00,KONEX,,,N,N,N,N, ,N,8230,250,2,3.13,3690810,449,18.80,8000,8280,7780,9170,6790,7980,8220.07,0.00,0,0,8033,8006,7963,7936,7893,7985,7915,61,1190,500,4780,10,1,12125443,998,-16.56,53.79,12,0.00,-497.00,153.00,10790,20250402,-23.73,4505,20240906,82.69,10790,-23.73,20250402,4810,71.10,20250317,20500,-59.85,20240513,4505,82.69,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
+20250513,090941,57,100.00,KONEX,,,N,N,N,N, ,N,8260,280,2,3.51,1102030,135,5.65,8000,8260,8000,9170,6790,7980,8163.19,0.00,0,0,8033,8006,7963,7936,7893,7985,7915,61,1190,500,4780,10,1,12125443,1002,-16.62,53.99,12,0.00,-497.00,153.00,10790,20250402,-23.45,4505,20240906,83.35,10790,-23.45,20250402,4810,71.73,20250317,20500,-59.71,20240513,4505,83.35,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
 20250512,160917,57,100.00,KONEX,,,N,N,N,N, ,N,7980,20,2,0.25,19003900,2388,77.18,7990,7990,7920,9150,6770,7960,7958.08,0.00,0,0,8340,8150,7840,7650,7340,7995,7495,61,1190,500,4770,10,1,12125443,968,-16.06,52.16,12,0.02,-497.00,153.00,10790,20250402,-26.04,4505,20240906,77.14,10790,-26.04,20250402,4810,65.90,20250317,20500,-61.07,20240513,4505,77.14,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
 20250512,150927,57,100.00,KONEX,,,N,N,N,N, ,N,7990,30,2,0.38,18118120,2277,73.59,7990,7990,7920,9150,6770,7960,7957.01,0.00,0,0,8340,8150,7840,7650,7340,7995,7495,61,1190,500,4770,10,1,12125443,969,-16.08,52.22,12,0.02,-497.00,153.00,10790,20250402,-25.95,4505,20240906,77.36,10790,-25.95,20250402,4810,66.11,20250317,20500,-61.02,20240513,4505,77.36,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
 20250512,140925,57,100.00,KONEX,,,N,N,N,N, ,N,7960,0,3,0.00,18110130,2276,73.56,7990,7990,7920,9150,6770,7960,7957.00,0.00,0,0,8340,8150,7840,7650,7340,7995,7495,61,1190,500,4770,10,1,12125443,965,-16.02,52.03,12,0.02,-497.00,153.00,10790,20250402,-26.23,4505,20240906,76.69,10790,-26.23,20250402,4810,65.49,20250317,20500,-61.17,20240513,4505,76.69,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
diff --git a/229640/price/prices-20250501.csv b/229640/price/prices-20250501.csv
index a93b9b1f0fc9..a7144eb0cf3d 100644
--- a/229640/price/prices-20250501.csv
+++ b/229640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160921,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34800,1550,2,4.66,6719742200,194806,115.66,33600,35050,33500,43200,23300,33250,34494.52,3.85,0,6200,35983,34616,33833,32466,31683,34225,32075,153,9950,500,23940,50,1,30624879,10657,34.12,5.75,12,0.64,1020.00,6056.00,51300,20250120,-32.16,21150,20240429,64.54,51300,-32.16,20250120,26100,33.33,20250409,51300,-32.16,20250120,21800,59.63,20240909,1.50,Y,229640,500,153 억,,1178359,N,N,19437,N,00,N
+20250513,150933,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34850,1600,2,4.81,6380062350,185045,109.86,33600,35050,33500,43200,23300,33250,34478.44,3.85,0,7758,35983,34616,33833,32466,31683,34225,32075,153,9950,500,23940,50,1,30624879,10673,34.17,5.75,12,0.60,1020.00,6056.00,51300,20250120,-32.07,21150,20240429,64.78,51300,-32.07,20250120,26100,33.52,20250409,51300,-32.07,20250120,21800,59.86,20240909,1.50,Y,229640,500,153 억,,1178359,N,N,15190,N,00,N
+20250513,140934,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34900,1650,2,4.96,5436960525,158028,93.82,33600,34950,33500,43200,23300,33250,34405.05,3.85,0,8387,35983,34616,33833,32466,31683,34225,32075,153,9950,500,23940,50,1,30624879,10688,34.22,5.76,12,0.52,1020.00,6056.00,51300,20250120,-31.97,21150,20240429,65.01,51300,-31.97,20250120,26100,33.72,20250409,51300,-31.97,20250120,21800,60.09,20240909,1.50,Y,229640,500,153 억,,1178359,N,N,15190,N,00,N
+20250513,130935,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34650,1400,2,4.21,4185698575,122135,72.51,33600,34750,33500,43200,23300,33250,34271.08,3.85,0,15377,35983,34616,33833,32466,31683,34225,32075,153,9950,500,23940,50,1,30624879,10612,33.97,5.72,12,0.40,1020.00,6056.00,51300,20250120,-32.46,21150,20240429,63.83,51300,-32.46,20250120,26100,32.76,20250409,51300,-32.46,20250120,21800,58.94,20240909,1.50,Y,229640,500,153 억,,1178359,N,N,15190,N,00,N
+20250513,120938,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34450,1200,2,3.61,3612977075,105596,62.69,33600,34700,33500,43200,23300,33250,34215.09,3.85,0,12018,35983,34616,33833,32466,31683,34225,32075,153,9950,500,23940,50,1,30624879,10550,33.77,5.69,12,0.34,1020.00,6056.00,51300,20250120,-32.85,21150,20240429,62.88,51300,-32.85,20250120,26100,31.99,20250409,51300,-32.85,20250120,21800,58.03,20240909,1.50,Y,229640,500,153 억,,1178359,N,N,15190,N,00,N
+20250513,110936,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34550,1300,2,3.91,3038247275,88937,52.80,33600,34700,33500,43200,23300,33250,34161.79,3.85,0,14786,35983,34616,33833,32466,31683,34225,32075,153,9950,500,23940,50,1,30624879,10581,33.87,5.71,12,0.29,1020.00,6056.00,51300,20250120,-32.65,21150,20240429,63.36,51300,-32.65,20250120,26100,32.38,20250409,51300,-32.65,20250120,21800,58.49,20240909,1.50,Y,229640,500,153 억,,1178359,N,N,15190,N,00,N
+20250513,100937,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34250,1000,2,3.01,1439510300,42414,25.18,33600,34400,33500,43200,23300,33250,33939.51,3.85,0,8675,35983,34616,33833,32466,31683,34225,32075,153,9950,500,23940,50,1,30624879,10489,33.58,5.66,12,0.14,1020.00,6056.00,51300,20250120,-33.24,21150,20240429,61.94,51300,-33.24,20250120,26100,31.23,20250409,51300,-33.24,20250120,21800,57.11,20240909,1.50,Y,229640,500,153 억,,1178359,N,N,15190,N,00,N
+20250513,090941,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,33750,500,2,1.50,184975800,5500,3.27,33600,33900,33500,43200,23300,33250,33631.96,3.85,0,-2118,35983,34616,33833,32466,31683,34225,32075,153,9950,500,23940,50,1,30624879,10336,33.09,5.57,12,0.02,1020.00,6056.00,51300,20250120,-34.21,21150,20240429,59.57,51300,-34.21,20250120,26100,29.31,20250409,51300,-34.21,20250120,21800,54.82,20240909,1.50,Y,229640,500,153 억,,1178359,N,N,15190,N,00,N
 20250512,160917,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,33250,100,2,0.30,5721751300,168434,188.20,33750,35200,33050,43050,23250,33150,33970.29,3.95,0,-30681,33850,33500,33050,32700,32250,33275,32475,153,9900,500,23860,50,1,30624879,10183,32.60,5.49,12,0.55,1020.00,6056.00,51300,20250120,-35.19,20150,20240426,65.01,51300,-35.19,20250120,26100,27.39,20250409,51300,-35.19,20250120,21800,52.52,20240909,1.50,Y,229640,500,153 억,,1210758,N,N,15190,N,00,N
 20250512,150927,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,33200,50,2,0.15,5498280450,161707,180.68,33750,35200,33050,43050,23250,33150,34001.50,3.95,0,-31718,33850,33500,33050,32700,32250,33275,32475,153,9900,500,23860,50,1,30624879,10167,32.55,5.48,12,0.53,1020.00,6056.00,51300,20250120,-35.28,20150,20240426,64.76,51300,-35.28,20250120,26100,27.20,20250409,51300,-35.28,20250120,21800,52.29,20240909,1.50,Y,229640,500,153 억,,1210758,N,N,11800,N,00,N
 20250512,140926,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,33500,350,2,1.06,4920402975,144339,161.27,33750,35200,33150,43050,23250,33150,34089.21,3.95,0,-26737,33850,33500,33050,32700,32250,33275,32475,153,9900,500,23860,50,1,30624879,10259,32.84,5.53,12,0.47,1020.00,6056.00,51300,20250120,-34.70,20150,20240426,66.25,51300,-34.70,20250120,26100,28.35,20250409,51300,-34.70,20250120,21800,53.67,20240909,1.50,Y,229640,500,153 억,,1210758,N,N,11800,N,00,N
diff --git a/230240/price/prices-20250501.csv b/230240/price/prices-20250501.csv
index 5694777e23de..0b698eeb35e0 100644
--- a/230240/price/prices-20250501.csv
+++ b/230240/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160921,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18900,50,2,0.27,1068067635,56590,97.47,19140,19150,18450,24500,13200,18850,18873.71,6.49,0,7260,19303,19076,18693,18466,18083,19190,18580,67,5650,500,13190,10,1,13309000,2515,-13.66,1.56,12,0.43,-1384.00,12107.00,26550,20250211,-28.81,7200,20240909,162.50,26550,-28.81,20250211,15810,19.54,20250110,26550,-28.81,20250211,7200,162.50,20240909,1.81,Y,230240,500,67 억,,863733,N,N,213,N,00,N
+20250513,150933,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18840,-10,5,-0.05,957304185,50716,87.36,19140,19150,18450,24500,13200,18850,18875.78,6.49,0,10343,19303,19076,18693,18466,18083,19190,18580,67,5650,500,13190,10,1,13309000,2507,-13.61,1.56,12,0.38,-1384.00,12107.00,26550,20250211,-29.04,7200,20240909,161.67,26550,-29.04,20250211,15810,19.17,20250110,26550,-29.04,20250211,7200,161.67,20240909,1.81,Y,230240,500,67 억,,863733,N,N,175,N,00,N
+20250513,140934,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18830,-20,5,-0.11,772251475,40867,70.39,19140,19150,18450,24500,13200,18850,18896.70,6.49,0,12442,19303,19076,18693,18466,18083,19190,18580,67,5650,500,13190,10,1,13309000,2506,-13.61,1.56,12,0.31,-1384.00,12107.00,26550,20250211,-29.08,7200,20240909,161.53,26550,-29.08,20250211,15810,19.10,20250110,26550,-29.08,20250211,7200,161.53,20240909,1.81,Y,230240,500,67 억,,863733,N,N,175,N,00,N
+20250513,130935,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18820,-30,5,-0.16,725915235,38399,66.14,19140,19150,18450,24500,13200,18850,18904.53,6.49,0,13617,19303,19076,18693,18466,18083,19190,18580,67,5650,500,13190,10,1,13309000,2505,-13.60,1.55,12,0.29,-1384.00,12107.00,26550,20250211,-29.11,7200,20240909,161.39,26550,-29.11,20250211,15810,19.04,20250110,26550,-29.11,20250211,7200,161.39,20240909,1.81,Y,230240,500,67 억,,863733,N,N,175,N,00,N
+20250513,120938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18910,60,2,0.32,683910245,36175,62.31,19140,19150,18450,24500,13200,18850,18905.60,6.49,0,13719,19303,19076,18693,18466,18083,19190,18580,67,5650,500,13190,10,1,13309000,2517,-13.66,1.56,12,0.27,-1384.00,12107.00,26550,20250211,-28.78,7200,20240909,162.64,26550,-28.78,20250211,15810,19.61,20250110,26550,-28.78,20250211,7200,162.64,20240909,1.81,Y,230240,500,67 억,,863733,N,N,175,N,00,N
+20250513,110937,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19000,150,2,0.80,567380450,30023,51.71,19140,19150,18450,24500,13200,18850,18898.19,6.49,0,11846,19303,19076,18693,18466,18083,19190,18580,67,5650,500,13190,10,1,13309000,2529,-13.73,1.57,12,0.23,-1384.00,12107.00,26550,20250211,-28.44,7200,20240909,163.89,26550,-28.44,20250211,15810,20.18,20250110,26550,-28.44,20250211,7200,163.89,20240909,1.81,Y,230240,500,67 억,,863733,N,N,175,N,00,N
+20250513,100937,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18830,-20,5,-0.11,145379160,7723,13.30,19140,19140,18670,24500,13200,18850,18824.18,6.49,0,1337,19303,19076,18693,18466,18083,19190,18580,67,5650,500,13190,10,1,13309000,2506,-13.61,1.56,12,0.06,-1384.00,12107.00,26550,20250211,-29.08,7200,20240909,161.53,26550,-29.08,20250211,15810,19.10,20250110,26550,-29.08,20250211,7200,161.53,20240909,1.81,Y,230240,500,67 억,,863733,N,N,175,N,00,N
+20250513,090942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18940,90,2,0.48,46993550,2490,4.29,19140,19140,18670,24500,13200,18850,18872.91,6.49,0,240,19303,19076,18693,18466,18083,19190,18580,67,5650,500,13190,10,1,13309000,2521,-13.68,1.56,12,0.02,-1384.00,12107.00,26550,20250211,-28.66,7200,20240909,163.06,26550,-28.66,20250211,15810,19.80,20250110,26550,-28.66,20250211,7200,163.06,20240909,1.81,Y,230240,500,67 억,,863733,N,N,175,N,00,N
 20250512,160918,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18850,70,2,0.37,1076682505,57756,126.81,18780,18920,18310,24400,13150,18780,18641.92,6.44,0,7044,19226,19002,18696,18472,18166,18850,18320,67,5620,500,13140,10,1,13309000,2509,-13.62,1.56,12,0.43,-1384.00,12107.00,26550,20250211,-29.00,7200,20240909,161.81,26550,-29.00,20250211,15810,19.23,20250110,26550,-29.00,20250211,7200,161.81,20240909,1.81,Y,230240,500,67 억,,857416,N,N,175,N,00,N
 20250512,150927,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18840,60,2,0.32,907780325,48810,107.17,18780,18910,18310,24400,13150,18780,18598.24,6.44,0,10127,19226,19002,18696,18472,18166,18850,18320,67,5620,500,13140,10,1,13309000,2507,-13.61,1.56,12,0.37,-1384.00,12107.00,26550,20250211,-29.04,7200,20240909,161.67,26550,-29.04,20250211,15810,19.17,20250110,26550,-29.04,20250211,7200,161.67,20240909,1.81,Y,230240,500,67 억,,857416,N,N,559,N,00,N
 20250512,140926,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18650,-130,5,-0.69,677160920,36519,80.18,18780,18910,18310,24400,13150,18780,18542.70,6.44,0,4748,19226,19002,18696,18472,18166,18850,18320,67,5620,500,13140,10,1,13309000,2482,-13.48,1.54,12,0.27,-1384.00,12107.00,26550,20250211,-29.76,7200,20240909,159.03,26550,-29.76,20250211,15810,17.96,20250110,26550,-29.76,20250211,7200,159.03,20240909,1.81,Y,230240,500,67 억,,857416,N,N,559,N,00,N
diff --git a/230360/price/prices-20250501.csv b/230360/price/prices-20250501.csv
index 983074e1b9d4..3ff6c6a8e865 100644
--- a/230360/price/prices-20250501.csv
+++ b/230360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8700,120,2,1.40,731186865,85147,71.37,8600,8720,8270,11150,6010,8580,8587.35,11.17,0,23333,8793,8686,8503,8396,8213,8740,8450,33,2570,100,6170,10,1,31468029,2738,9.21,1.12,12,0.27,945.00,7751.00,14750,20240508,-41.02,7390,20250408,17.73,10920,-20.33,20250116,7390,17.73,20250408,14450,-39.79,20240619,7390,17.73,20250408,0.96,Y,230360,100,32 억,,3515529,N,N,5436,N,00,N
+20250513,150933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8660,80,2,0.93,686841065,80049,67.09,8600,8720,8270,11150,6010,8580,8580.26,11.17,0,23021,8793,8686,8503,8396,8213,8740,8450,33,2570,100,6170,10,1,31468029,2725,9.16,1.12,12,0.25,945.00,7751.00,14750,20240508,-41.29,7390,20250408,17.19,10920,-20.70,20250116,7390,17.19,20250408,14450,-40.07,20240619,7390,17.19,20250408,0.96,Y,230360,100,32 억,,3515529,N,N,7615,N,00,N
+20250513,140934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8660,80,2,0.93,544985515,63679,53.37,8600,8680,8270,11150,6010,8580,8558.32,11.17,0,16557,8793,8686,8503,8396,8213,8740,8450,33,2570,100,6170,10,1,31468029,2725,9.16,1.12,12,0.20,945.00,7751.00,14750,20240508,-41.29,7390,20250408,17.19,10920,-20.70,20250116,7390,17.19,20250408,14450,-40.07,20240619,7390,17.19,20250408,0.96,Y,230360,100,32 억,,3515529,N,N,7615,N,00,N
+20250513,130935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8650,70,2,0.82,447382480,52399,43.92,8600,8650,8270,11150,6010,8580,8538.00,11.17,0,11910,8793,8686,8503,8396,8213,8740,8450,33,2570,100,6170,10,1,31468029,2722,9.15,1.12,12,0.17,945.00,7751.00,14750,20240508,-41.36,7390,20250408,17.05,10920,-20.79,20250116,7390,17.05,20250408,14450,-40.14,20240619,7390,17.05,20250408,0.96,Y,230360,100,32 억,,3515529,N,N,7615,N,00,N
+20250513,120939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8620,40,2,0.47,387580820,45449,38.09,8600,8650,8270,11150,6010,8580,8527.82,11.17,0,6875,8793,8686,8503,8396,8213,8740,8450,33,2570,100,6170,10,1,31468029,2713,9.12,1.11,12,0.14,945.00,7751.00,14750,20240508,-41.56,7390,20250408,16.64,10920,-21.06,20250116,7390,16.64,20250408,14450,-40.35,20240619,7390,16.64,20250408,0.96,Y,230360,100,32 억,,3515529,N,N,7615,N,00,N
+20250513,110937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8560,-20,5,-0.23,274643435,32316,27.09,8600,8600,8270,11150,6010,8580,8498.68,11.17,0,2561,8793,8686,8503,8396,8213,8740,8450,33,2570,100,6170,10,1,31468029,2694,9.06,1.10,12,0.10,945.00,7751.00,14750,20240508,-41.97,7390,20250408,15.83,10920,-21.61,20250116,7390,15.83,20250408,14450,-40.76,20240619,7390,15.83,20250408,0.96,Y,230360,100,32 억,,3515529,N,N,7615,N,00,N
+20250513,100938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8480,-100,5,-1.17,129506910,15265,12.79,8600,8600,8270,11150,6010,8580,8483.91,11.17,0,-4142,8793,8686,8503,8396,8213,8740,8450,33,2570,100,6170,10,1,31468029,2668,8.97,1.09,12,0.05,945.00,7751.00,14750,20240508,-42.51,7390,20250408,14.75,10920,-22.34,20250116,7390,14.75,20250408,14450,-41.31,20240619,7390,14.75,20250408,0.96,Y,230360,100,32 억,,3515529,N,N,7615,N,00,N
+20250513,090942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8530,-50,5,-0.58,42402680,4992,4.18,8600,8600,8270,11150,6010,8580,8494.13,11.17,0,-1410,8793,8686,8503,8396,8213,8740,8450,33,2570,100,6170,10,1,31468029,2684,9.03,1.10,12,0.02,945.00,7751.00,14750,20240508,-42.17,7390,20250408,15.43,10920,-21.89,20250116,7390,15.43,20250408,14450,-40.97,20240619,7390,15.43,20250408,0.96,Y,230360,100,32 억,,3515529,N,N,7615,N,00,N
 20250512,160918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8580,270,2,3.25,1012833235,119307,138.32,8330,8610,8320,10800,5820,8310,8489.30,11.00,0,66457,8690,8500,8150,7960,7610,8325,7785,33,2490,100,5980,10,1,31468029,2700,9.08,1.11,12,0.38,945.00,7751.00,14750,20240508,-41.83,7390,20250408,16.10,10920,-21.43,20250116,7390,16.10,20250408,14450,-40.62,20240619,7390,16.10,20250408,0.91,Y,230360,100,32 억,,3462270,N,N,7615,N,00,N
 20250512,150928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8590,280,2,3.37,977852005,115232,133.60,8330,8600,8320,10800,5820,8310,8485.94,11.00,0,63514,8690,8500,8150,7960,7610,8325,7785,33,2490,100,5980,10,1,31468029,2703,9.09,1.11,12,0.37,945.00,7751.00,14750,20240508,-41.76,7390,20250408,16.24,10920,-21.34,20250116,7390,16.24,20250408,14450,-40.55,20240619,7390,16.24,20250408,0.91,Y,230360,100,32 억,,3462270,N,N,4539,N,00,N
 20250512,140926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8580,270,2,3.25,872805755,102998,119.42,8330,8600,8320,10800,5820,8310,8474.01,11.00,0,54677,8690,8500,8150,7960,7610,8325,7785,33,2490,100,5980,10,1,31468029,2700,9.08,1.11,12,0.33,945.00,7751.00,14750,20240508,-41.83,7390,20250408,16.10,10920,-21.43,20250116,7390,16.10,20250408,14450,-40.62,20240619,7390,16.10,20250408,0.91,Y,230360,100,32 억,,3462270,N,N,4539,N,00,N
diff --git a/230980/price/prices-20250501.csv b/230980/price/prices-20250501.csv
index 6070b4c0a57a..e18d097eac4c 100644
--- a/230980/price/prices-20250501.csv
+++ b/230980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160921,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240429,0.00,229,20240429,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240513,229,0.00,20240513,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N
+20250513,150934,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240429,0.00,229,20240429,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240513,229,0.00,20240513,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N
+20250513,140934,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240429,0.00,229,20240429,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240513,229,0.00,20240513,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N
+20250513,130936,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240429,0.00,229,20240429,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240513,229,0.00,20240513,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N
+20250513,120939,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240429,0.00,229,20240429,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240513,229,0.00,20240513,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N
+20250513,110937,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240429,0.00,229,20240429,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240513,229,0.00,20240513,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N
+20250513,100938,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240429,0.00,229,20240429,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240513,229,0.00,20240513,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N
+20250513,090942,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240429,0.00,229,20240429,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240513,229,0.00,20240513,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N
 20250512,160918,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240426,0.00,229,20240426,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240513,229,0.00,20240513,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N
 20250512,150928,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240426,0.00,229,20240426,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240513,229,0.00,20240513,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N
 20250512,140926,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240426,0.00,229,20240426,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240513,229,0.00,20240513,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N
diff --git a/232140/price/prices-20250501.csv b/232140/price/prices-20250501.csv
index 7c840142e37b..2cc2b2a8472f 100644
--- a/232140/price/prices-20250501.csv
+++ b/232140/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160922,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10390,-110,5,-1.05,5682131420,537635,93.13,10720,10810,10320,13650,7350,10500,10568.76,0.98,0,-3743,10853,10676,10353,10176,9853,10765,10265,82,3150,100,7350,10,1,82045350,8525,77.54,2.62,12,0.66,134.00,3966.00,22950,20240613,-54.73,8270,20241210,25.63,13540,-23.26,20250219,9220,12.69,20250409,22950,-54.73,20240613,8270,25.63,20241210,2.34,Y,232140,100,82 억,,801101,N,N,25804,N,00,N
+20250513,150934,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10390,-110,5,-1.05,5544982810,524450,90.84,10720,10810,10320,13650,7350,10500,10572.95,0.98,0,-1218,10853,10676,10353,10176,9853,10765,10265,82,3150,100,7350,10,1,82045350,8525,77.54,2.62,12,0.64,134.00,3966.00,22950,20240613,-54.73,8270,20241210,25.63,13540,-23.26,20250219,9220,12.69,20250409,22950,-54.73,20240613,8270,25.63,20241210,2.34,Y,232140,100,82 억,,801101,N,N,42561,N,00,N
+20250513,140935,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10350,-150,5,-1.43,5389830970,509500,88.25,10720,10810,10320,13650,7350,10500,10578.67,0.98,0,1804,10853,10676,10353,10176,9853,10765,10265,82,3150,100,7350,10,1,82045350,8492,77.24,2.61,12,0.62,134.00,3966.00,22950,20240613,-54.90,8270,20241210,25.15,13540,-23.56,20250219,9220,12.26,20250409,22950,-54.90,20240613,8270,25.15,20241210,2.34,Y,232140,100,82 억,,801101,N,N,42561,N,00,N
+20250513,130936,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10400,-100,5,-0.95,5174636760,488720,84.65,10720,10810,10320,13650,7350,10500,10588.14,0.98,0,3528,10853,10676,10353,10176,9853,10765,10265,82,3150,100,7350,10,1,82045350,8533,77.61,2.62,12,0.60,134.00,3966.00,22950,20240613,-54.68,8270,20241210,25.76,13540,-23.19,20250219,9220,12.80,20250409,22950,-54.68,20240613,8270,25.76,20241210,2.34,Y,232140,100,82 억,,801101,N,N,42561,N,00,N
+20250513,120939,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10480,-20,5,-0.19,4451311460,419273,72.62,10720,10810,10460,13650,7350,10500,10616.74,0.98,0,14584,10853,10676,10353,10176,9853,10765,10265,82,3150,100,7350,10,1,82045350,8598,78.21,2.64,12,0.51,134.00,3966.00,22950,20240613,-54.34,8270,20241210,26.72,13540,-22.60,20250219,9220,13.67,20250409,22950,-54.34,20240613,8270,26.72,20241210,2.34,Y,232140,100,82 억,,801101,N,N,42561,N,00,N
+20250513,110938,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10550,50,2,0.48,3936263010,370203,64.12,10720,10810,10480,13650,7350,10500,10632.72,0.98,0,27189,10853,10676,10353,10176,9853,10765,10265,82,3150,100,7350,10,1,82045350,8656,78.73,2.66,12,0.45,134.00,3966.00,22950,20240613,-54.03,8270,20241210,27.57,13540,-22.08,20250219,9220,14.43,20250409,22950,-54.03,20240613,8270,27.57,20241210,2.34,Y,232140,100,82 억,,801101,N,N,42561,N,00,N
+20250513,100938,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10510,10,2,0.10,3410634280,320586,55.53,10720,10810,10480,13650,7350,10500,10638.75,0.98,0,21494,10853,10676,10353,10176,9853,10765,10265,82,3150,100,7350,10,1,82045350,8623,78.43,2.65,12,0.39,134.00,3966.00,22950,20240613,-54.20,8270,20241210,27.09,13540,-22.38,20250219,9220,13.99,20250409,22950,-54.20,20240613,8270,27.09,20241210,2.34,Y,232140,100,82 억,,801101,N,N,42561,N,00,N
+20250513,090942,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10760,260,2,2.48,1480983995,138322,23.96,10720,10810,10620,13650,7350,10500,10706.79,0.98,0,-17195,10853,10676,10353,10176,9853,10765,10265,82,3150,100,7350,10,1,82045350,8828,80.30,2.71,12,0.17,134.00,3966.00,22950,20240613,-53.12,8270,20241210,30.11,13540,-20.53,20250219,9220,16.70,20250409,22950,-53.12,20240613,8270,30.11,20241210,2.34,Y,232140,100,82 억,,801101,N,N,42561,N,00,N
 20250512,160918,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10500,500,2,5.00,5954797665,577324,226.87,10150,10530,10030,13000,7000,10000,10314.25,0.77,0,113245,10313,10156,10033,9876,9753,10095,9815,82,3000,100,7000,10,1,82045350,8615,78.36,2.65,12,0.70,134.00,3966.00,22950,20240613,-54.25,8270,20241210,26.96,13540,-22.45,20250219,9220,13.88,20250409,22950,-54.25,20240613,8270,26.96,20241210,2.36,Y,232140,100,82 억,,635793,N,N,42549,N,00,N
 20250512,150928,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10450,450,2,4.50,5134672370,499181,196.16,10150,10490,10030,13000,7000,10000,10286.19,0.77,0,116100,10313,10156,10033,9876,9753,10095,9815,82,3000,100,7000,10,1,82045350,8574,77.99,2.63,12,0.61,134.00,3966.00,22950,20240613,-54.47,8270,20241210,26.36,13540,-22.82,20250219,9220,13.34,20250409,22950,-54.47,20240613,8270,26.36,20241210,2.36,Y,232140,100,82 억,,635793,N,N,51425,N,00,N
 20250512,140927,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10340,340,2,3.40,3480400790,340183,133.68,10150,10380,10030,13000,7000,10000,10230.97,0.77,0,98151,10313,10156,10033,9876,9753,10095,9815,82,3000,100,7000,10,1,82045350,8483,77.16,2.61,12,0.41,134.00,3966.00,22950,20240613,-54.95,8270,20241210,25.03,13540,-23.63,20250219,9220,12.15,20250409,22950,-54.95,20240613,8270,25.03,20241210,2.36,Y,232140,100,82 억,,635793,N,N,51425,N,00,N
diff --git a/232530/price/prices-20250501.csv b/232530/price/prices-20250501.csv
index 98dd3f288922..3501b4f2c073 100644
--- a/232530/price/prices-20250501.csv
+++ b/232530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160922,57,100.00,KONEX,,,N,N,N,N, ,N,3800,0,3,0.00,2243070,593,3.31,3850,3850,3745,4370,3230,3800,3782.58,16.47,0,0,3900,3850,3800,3750,3700,3825,3725,128,570,500,2660,5,1,25614304,973,-50.00,-77.55,12,0.00,-76.00,-49.00,5120,20240520,-25.78,3375,20250421,12.59,4300,-11.63,20250120,3375,12.59,20250421,5120,-25.78,20240520,3375,12.59,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
+20250513,150934,57,100.00,KONEX,,,N,N,N,N, ,N,3780,-20,5,-0.53,2208870,584,3.26,3850,3850,3745,4370,3230,3800,3782.31,16.47,0,0,3900,3850,3800,3750,3700,3825,3725,128,570,500,2660,5,1,25614304,968,-49.74,-77.14,12,0.00,-76.00,-49.00,5120,20240520,-26.17,3375,20250421,12.00,4300,-12.09,20250120,3375,12.00,20250421,5120,-26.17,20240520,3375,12.00,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
+20250513,140935,57,100.00,KONEX,,,N,N,N,N, ,N,3780,-20,5,-0.53,2182410,577,3.22,3850,3850,3745,4370,3230,3800,3782.34,16.47,0,0,3900,3850,3800,3750,3700,3825,3725,128,570,500,2660,5,1,25614304,968,-49.74,-77.14,12,0.00,-76.00,-49.00,5120,20240520,-26.17,3375,20250421,12.00,4300,-12.09,20250120,3375,12.00,20250421,5120,-26.17,20240520,3375,12.00,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
+20250513,130936,57,100.00,KONEX,,,N,N,N,N, ,N,3780,-20,5,-0.53,2182410,577,3.22,3850,3850,3745,4370,3230,3800,3782.34,16.47,0,0,3900,3850,3800,3750,3700,3825,3725,128,570,500,2660,5,1,25614304,968,-49.74,-77.14,12,0.00,-76.00,-49.00,5120,20240520,-26.17,3375,20250421,12.00,4300,-12.09,20250120,3375,12.00,20250421,5120,-26.17,20240520,3375,12.00,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
+20250513,120940,57,100.00,KONEX,,,N,N,N,N, ,N,3780,-20,5,-0.53,2178630,576,3.22,3850,3850,3745,4370,3230,3800,3782.34,16.47,0,0,3900,3850,3800,3750,3700,3825,3725,128,570,500,2660,5,1,25614304,968,-49.74,-77.14,12,0.00,-76.00,-49.00,5120,20240520,-26.17,3375,20250421,12.00,4300,-12.09,20250120,3375,12.00,20250421,5120,-26.17,20240520,3375,12.00,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
+20250513,110938,57,100.00,KONEX,,,N,N,N,N, ,N,3780,-20,5,-0.53,2174850,575,3.21,3850,3850,3745,4370,3230,3800,3782.35,16.47,0,0,3900,3850,3800,3750,3700,3825,3725,128,570,500,2660,5,1,25614304,968,-49.74,-77.14,12,0.00,-76.00,-49.00,5120,20240520,-26.17,3375,20250421,12.00,4300,-12.09,20250120,3375,12.00,20250421,5120,-26.17,20240520,3375,12.00,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
+20250513,100938,57,100.00,KONEX,,,N,N,N,N, ,N,3800,0,3,0.00,1227840,325,1.82,3850,3850,3745,4370,3230,3800,3777.97,16.47,0,0,3900,3850,3800,3750,3700,3825,3725,128,570,500,2660,5,1,25614304,973,-50.00,-77.55,12,0.00,-76.00,-49.00,5120,20240520,-25.78,3375,20250421,12.59,4300,-11.63,20250120,3375,12.59,20250421,5120,-25.78,20240520,3375,12.59,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
+20250513,090943,57,100.00,KONEX,,,N,N,N,N, ,N,3850,50,2,1.32,3850,1,0.01,3850,3850,3850,4370,3230,3800,3850.00,16.47,0,0,3900,3850,3800,3750,3700,3825,3725,128,570,500,2660,5,1,25614304,986,-50.66,-78.57,12,0.00,-76.00,-49.00,5120,20240520,-24.80,3375,20250421,14.07,4300,-10.47,20250120,3375,14.07,20250421,5120,-24.80,20240520,3375,14.07,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
 20250512,160919,57,100.00,KONEX,,,N,N,N,N, ,N,3800,-20,5,-0.52,67913290,17897,369.77,3850,3850,3750,4390,3250,3820,3794.67,16.47,0,0,3970,3895,3825,3750,3680,3860,3715,128,570,500,2670,5,1,25614304,973,-50.00,-77.55,12,0.07,-76.00,-49.00,5120,20240520,-25.78,3375,20250421,12.59,4300,-11.63,20250120,3375,12.59,20250421,5120,-25.78,20240520,3375,12.59,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
 20250512,150928,57,100.00,KONEX,,,N,N,N,N, ,N,3800,-20,5,-0.52,67913290,17897,369.77,3850,3850,3750,4390,3250,3820,3794.67,16.47,0,0,3970,3895,3825,3750,3680,3860,3715,128,570,500,2670,5,1,25614304,973,-50.00,-77.55,12,0.07,-76.00,-49.00,5120,20240520,-25.78,3375,20250421,12.59,4300,-11.63,20250120,3375,12.59,20250421,5120,-25.78,20240520,3375,12.59,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
 20250512,140927,57,100.00,KONEX,,,N,N,N,N, ,N,3800,-20,5,-0.52,65454540,17243,356.26,3850,3850,3780,4390,3250,3820,3796.01,16.47,0,0,3970,3895,3825,3750,3680,3860,3715,128,570,500,2670,5,1,25614304,973,-50.00,-77.55,12,0.07,-76.00,-49.00,5120,20240520,-25.78,3375,20250421,12.59,4300,-11.63,20250120,3375,12.59,20250421,5120,-25.78,20240520,3375,12.59,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
diff --git a/232680/price/prices-20250501.csv b/232680/price/prices-20250501.csv
index 08695b90c2ad..dc612608dbf6 100644
--- a/232680/price/prices-20250501.csv
+++ b/232680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8940,510,2,6.05,4062162760,456766,520.66,8430,9100,8430,10950,5910,8430,8893.27,2.76,0,42687,8696,8562,8416,8282,8136,8630,8350,63,2520,500,5390,10,1,12534234,1121,21.44,3.00,12,3.64,417.00,2981.00,11760,20250219,-23.98,5680,20241209,57.39,11760,-23.98,20250219,6310,41.68,20250102,11760,-23.98,20250219,5680,57.39,20241209,3.62,Y,232680,500,62 억,,345630,N,N,1205,N,00,N
+20250513,150934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8810,380,2,4.51,3738865110,420421,479.23,8430,9100,8430,10950,5910,8430,8893.15,2.76,0,56980,8696,8562,8416,8282,8136,8630,8350,63,2520,500,5390,10,1,12534234,1104,21.13,2.96,12,3.35,417.00,2981.00,11760,20250219,-25.09,5680,20241209,55.11,11760,-25.09,20250219,6310,39.62,20250102,11760,-25.09,20250219,5680,55.11,20241209,3.62,Y,232680,500,62 억,,345630,N,N,797,N,00,N
+20250513,140935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8870,440,2,5.22,3557838295,399968,455.91,8430,9100,8430,10950,5910,8430,8895.31,2.76,0,60977,8696,8562,8416,8282,8136,8630,8350,63,2520,500,5390,10,1,12534234,1112,21.27,2.98,12,3.19,417.00,2981.00,11760,20250219,-24.57,5680,20241209,56.16,11760,-24.57,20250219,6310,40.57,20250102,11760,-24.57,20250219,5680,56.16,20241209,3.62,Y,232680,500,62 억,,345630,N,N,797,N,00,N
+20250513,130937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8910,480,2,5.69,3295976480,370451,422.27,8430,9100,8430,10950,5910,8430,8897.20,2.76,0,55379,8696,8562,8416,8282,8136,8630,8350,63,2520,500,5390,10,1,12534234,1117,21.37,2.99,12,2.96,417.00,2981.00,11760,20250219,-24.23,5680,20241209,56.87,11760,-24.23,20250219,6310,41.20,20250102,11760,-24.23,20250219,5680,56.87,20241209,3.62,Y,232680,500,62 억,,345630,N,N,797,N,00,N
+20250513,120940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9020,590,2,7.00,3078248790,346156,394.57,8430,9100,8430,10950,5910,8430,8892.66,2.76,0,53185,8696,8562,8416,8282,8136,8630,8350,63,2520,500,5390,10,1,12534234,1131,21.63,3.03,12,2.76,417.00,2981.00,11760,20250219,-23.30,5680,20241209,58.80,11760,-23.30,20250219,6310,42.95,20250102,11760,-23.30,20250219,5680,58.80,20241209,3.62,Y,232680,500,62 억,,345630,N,N,797,N,00,N
+20250513,110938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9020,590,2,7.00,2617808285,295025,336.29,8430,9100,8430,10950,5910,8430,8873.17,2.76,0,51916,8696,8562,8416,8282,8136,8630,8350,63,2520,500,5390,10,1,12534234,1131,21.63,3.03,12,2.35,417.00,2981.00,11760,20250219,-23.30,5680,20241209,58.80,11760,-23.30,20250219,6310,42.95,20250102,11760,-23.30,20250219,5680,58.80,20241209,3.62,Y,232680,500,62 억,,345630,N,N,797,N,00,N
+20250513,100939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8760,330,2,3.91,1279010170,145845,166.24,8430,8950,8430,10950,5910,8430,8769.65,2.76,0,17075,8696,8562,8416,8282,8136,8630,8350,63,2520,500,5390,10,1,12534234,1098,21.01,2.94,12,1.16,417.00,2981.00,11760,20250219,-25.51,5680,20241209,54.23,11760,-25.51,20250219,6310,38.83,20250102,11760,-25.51,20250219,5680,54.23,20241209,3.62,Y,232680,500,62 억,,345630,N,N,797,N,00,N
+20250513,090943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8560,130,2,1.54,95468515,11139,12.70,8430,8620,8430,10950,5910,8430,8570.65,2.76,0,7268,8696,8562,8416,8282,8136,8630,8350,63,2520,500,5390,10,1,12534234,1073,20.53,2.87,12,0.09,417.00,2981.00,11760,20250219,-27.21,5680,20241209,50.70,11760,-27.21,20250219,6310,35.66,20250102,11760,-27.21,20250219,5680,50.70,20241209,3.62,Y,232680,500,62 억,,345630,N,N,797,N,00,N
 20250512,160919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8430,100,2,1.20,734023770,87009,152.95,8340,8550,8270,10820,5840,8330,8436.20,2.72,0,16326,8550,8440,8320,8210,8090,8495,8265,63,2490,500,5330,10,1,12534234,1057,20.22,2.83,12,0.69,417.00,2981.00,11760,20250219,-28.32,5680,20241209,48.42,11760,-28.32,20250219,6310,33.60,20250102,11760,-28.32,20250219,5680,48.42,20241209,3.66,Y,232680,500,62 억,,340530,N,N,797,N,00,N
 20250512,150929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8460,130,2,1.56,714498460,84699,148.89,8340,8550,8270,10820,5840,8330,8435.74,2.72,0,15730,8550,8440,8320,8210,8090,8495,8265,63,2490,500,5330,10,1,12534234,1060,20.29,2.84,12,0.68,417.00,2981.00,11760,20250219,-28.06,5680,20241209,48.94,11760,-28.06,20250219,6310,34.07,20250102,11760,-28.06,20250219,5680,48.94,20241209,3.66,Y,232680,500,62 억,,340530,N,N,3979,N,00,N
 20250512,140927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8450,120,2,1.44,665281730,78875,138.65,8340,8550,8270,10820,5840,8330,8434.63,2.72,0,15841,8550,8440,8320,8210,8090,8495,8265,63,2490,500,5330,10,1,12534234,1059,20.26,2.83,12,0.63,417.00,2981.00,11760,20250219,-28.15,5680,20241209,48.77,11760,-28.15,20250219,6310,33.91,20250102,11760,-28.15,20250219,5680,48.77,20241209,3.66,Y,232680,500,62 억,,340530,N,N,3979,N,00,N
diff --git a/232830/price/prices-20250501.csv b/232830/price/prices-20250501.csv
index ddd430e1eafc..e95be666bb01 100644
--- a/232830/price/prices-20250501.csv
+++ b/232830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,-25,5,-1.11,67130665,29885,46.39,2245,2295,2215,2915,1575,2245,2246.31,3.79,0,1187,2341,2292,2241,2192,2141,2317,2217,59,670,500,1390,5,1,11707472,260,-10.33,2.39,12,0.26,-215.00,929.00,3770,20250106,-41.11,1370,20240805,62.04,3770,-41.11,20250106,1843,20.46,20250403,3770,-41.11,20250106,1370,62.04,20240805,1.12,Y,232830,500,58 억,,443839,N,N,118,N,00,N
+20250513,150935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,-15,5,-0.67,62891485,27977,43.43,2245,2295,2215,2915,1575,2245,2247.97,3.79,0,1942,2341,2292,2241,2192,2141,2317,2217,59,670,500,1390,5,1,11707472,261,-10.37,2.40,12,0.24,-215.00,929.00,3770,20250106,-40.85,1370,20240805,62.77,3770,-40.85,20250106,1843,21.00,20250403,3770,-40.85,20250106,1370,62.77,20240805,1.12,Y,232830,500,58 억,,443839,N,N,0,N,00,N
+20250513,140935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,10,2,0.45,60138755,26744,41.51,2245,2295,2215,2915,1575,2245,2248.68,3.79,0,1969,2341,2292,2241,2192,2141,2317,2217,59,670,500,1390,5,1,11707472,264,-10.49,2.43,12,0.23,-215.00,929.00,3770,20250106,-40.19,1370,20240805,64.60,3770,-40.19,20250106,1843,22.35,20250403,3770,-40.19,20250106,1370,64.60,20240805,1.12,Y,232830,500,58 억,,443839,N,N,0,N,00,N
+20250513,130937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,20,2,0.89,34739135,15500,24.06,2245,2295,2215,2915,1575,2245,2241.23,3.79,0,456,2341,2292,2241,2192,2141,2317,2217,59,670,500,1390,5,1,11707472,265,-10.53,2.44,12,0.13,-215.00,929.00,3770,20250106,-39.92,1370,20240805,65.33,3770,-39.92,20250106,1843,22.90,20250403,3770,-39.92,20250106,1370,65.33,20240805,1.12,Y,232830,500,58 억,,443839,N,N,0,N,00,N
+20250513,120940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,15,2,0.67,30442995,13596,21.10,2245,2295,2215,2915,1575,2245,2239.11,3.79,0,-960,2341,2292,2241,2192,2141,2317,2217,59,670,500,1390,5,1,11707472,265,-10.51,2.43,12,0.12,-215.00,929.00,3770,20250106,-40.05,1370,20240805,64.96,3770,-40.05,20250106,1843,22.63,20250403,3770,-40.05,20250106,1370,64.96,20240805,1.12,Y,232830,500,58 억,,443839,N,N,0,N,00,N
+20250513,110938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,0,3,0.00,18621340,8343,12.95,2245,2295,2215,2915,1575,2245,2231.97,3.79,0,-1163,2341,2292,2241,2192,2141,2317,2217,59,670,500,1390,5,1,11707472,263,-10.44,2.42,12,0.07,-215.00,929.00,3770,20250106,-40.45,1370,20240805,63.87,3770,-40.45,20250106,1843,21.81,20250403,3770,-40.45,20250106,1370,63.87,20240805,1.12,Y,232830,500,58 억,,443839,N,N,0,N,00,N
+20250513,100939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,-25,5,-1.11,8842040,3951,6.13,2245,2295,2215,2915,1575,2245,2237.92,3.79,0,-1964,2341,2292,2241,2192,2141,2317,2217,59,670,500,1390,5,1,11707472,260,-10.33,2.39,12,0.03,-215.00,929.00,3770,20250106,-41.11,1370,20240805,62.04,3770,-41.11,20250106,1843,20.46,20250403,3770,-41.11,20250106,1370,62.04,20240805,1.12,Y,232830,500,58 억,,443839,N,N,0,N,00,N
+20250513,090943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,5,2,0.22,1807690,800,1.24,2245,2295,2245,2915,1575,2245,2259.61,3.79,0,-71,2341,2292,2241,2192,2141,2317,2217,59,670,500,1390,5,1,11707472,263,-10.47,2.42,12,0.01,-215.00,929.00,3770,20250106,-40.32,1370,20240805,64.23,3770,-40.32,20250106,1843,22.08,20250403,3770,-40.32,20250106,1370,64.23,20240805,1.12,Y,232830,500,58 억,,443839,N,N,0,N,00,N
 20250512,160919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,10,2,0.45,144127420,64424,101.47,2235,2290,2190,2905,1565,2235,2237.17,3.78,0,4008,2355,2295,2235,2175,2115,2325,2205,59,670,500,1380,5,1,11707472,263,-10.44,2.42,12,0.55,-215.00,929.00,3770,20250106,-40.45,1370,20240805,63.87,3770,-40.45,20250106,1843,21.81,20250403,3770,-40.45,20250106,1370,63.87,20240805,1.12,Y,232830,500,58 억,,442578,N,N,1199,N,00,N
 20250512,150929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,0,3,0.00,134432575,60087,94.64,2235,2290,2190,2905,1565,2235,2237.30,3.78,0,3347,2355,2295,2235,2175,2115,2325,2205,59,670,500,1380,5,1,11707472,262,-10.40,2.41,12,0.51,-215.00,929.00,3770,20250106,-40.72,1370,20240805,63.14,3770,-40.72,20250106,1843,21.27,20250403,3770,-40.72,20250106,1370,63.14,20240805,1.12,Y,232830,500,58 억,,442578,N,N,1199,N,00,N
 20250512,140928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,25,2,1.12,67415265,30082,47.38,2235,2290,2190,2905,1565,2235,2241.05,3.78,0,2490,2355,2295,2235,2175,2115,2325,2205,59,670,500,1380,5,1,11707472,265,-10.51,2.43,12,0.26,-215.00,929.00,3770,20250106,-40.05,1370,20240805,64.96,3770,-40.05,20250106,1843,22.63,20250403,3770,-40.05,20250106,1370,64.96,20240805,1.12,Y,232830,500,58 억,,442578,N,N,1199,N,00,N
diff --git a/233250/price/prices-20250501.csv b/233250/price/prices-20250501.csv
index a0ce66ae611a..6b4267e25d26 100644
--- a/233250/price/prices-20250501.csv
+++ b/233250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160923,57,100.00,KONEX,,,N,N,N,N, ,N,14480,-10,5,-0.07,27980,2,50.00,13500,14480,13500,16660,12320,14490,13990.00,0.00,0,0,14830,14660,14330,14160,13830,14745,14245,11,2170,500,8980,10,1,1746534,253,21.05,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.73,8600,20240612,68.37,16600,-12.77,20250425,11900,21.68,20250417,18500,-21.73,20241106,8600,68.37,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
+20250513,150935,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-990,5,-6.83,13500,1,25.00,13500,13500,13500,16660,12320,14490,13500.00,0.00,0,0,14830,14660,14330,14160,13830,14745,14245,11,2170,500,8980,10,1,1746534,236,19.62,1.11,12,0.00,688.00,12156.00,18500,20241106,-27.03,8600,20240612,56.98,16600,-18.67,20250425,11900,13.45,20250417,18500,-27.03,20241106,8600,56.98,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
+20250513,140936,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14830,14660,14330,14160,13830,14745,14245,11,2170,500,8980,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16600,-12.71,20250425,11900,21.76,20250417,18500,-21.68,20241106,8600,68.49,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
+20250513,130937,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14830,14660,14330,14160,13830,14745,14245,11,2170,500,8980,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16600,-12.71,20250425,11900,21.76,20250417,18500,-21.68,20241106,8600,68.49,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
+20250513,120940,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14830,14660,14330,14160,13830,14745,14245,11,2170,500,8980,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16600,-12.71,20250425,11900,21.76,20250417,18500,-21.68,20241106,8600,68.49,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
+20250513,110939,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14830,14660,14330,14160,13830,14745,14245,11,2170,500,8980,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16600,-12.71,20250425,11900,21.76,20250417,18500,-21.68,20241106,8600,68.49,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
+20250513,100939,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14830,14660,14330,14160,13830,14745,14245,11,2170,500,8980,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16600,-12.71,20250425,11900,21.76,20250417,18500,-21.68,20241106,8600,68.49,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
+20250513,090943,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14830,14660,14330,14160,13830,14745,14245,11,2170,500,8980,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16600,-12.71,20250425,11900,21.76,20250417,18500,-21.68,20241106,8600,68.49,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
 20250512,160919,57,100.00,KONEX,,,N,N,N,N, ,N,14490,-10,5,-0.07,56990,4,80.00,14000,14500,14000,16670,12330,14500,14247.50,0.00,0,0,14833,14666,14333,14166,13833,14750,14250,11,2170,500,8990,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16600,-12.71,20250425,11900,21.76,20250417,18500,-21.68,20241106,8600,68.49,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
 20250512,150929,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-500,5,-3.45,42500,3,60.00,14000,14500,14000,16670,12330,14500,14166.67,0.00,0,0,14833,14666,14333,14166,13833,14750,14250,11,2170,500,8990,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16600,-15.66,20250425,11900,17.65,20250417,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
 20250512,140928,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-500,5,-3.45,42500,3,60.00,14000,14500,14000,16670,12330,14500,14166.67,0.00,0,0,14833,14666,14333,14166,13833,14750,14250,11,2170,500,8990,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16600,-15.66,20250425,11900,17.65,20250417,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
diff --git a/233990/price/prices-20250501.csv b/233990/price/prices-20250501.csv
index c5213d60ae70..61418ea36a28 100644
--- a/233990/price/prices-20250501.csv
+++ b/233990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160923,57,100.00,KONEX,,,N,N,N,N, ,N,802,14,2,1.78,2292,3,50.00,820,820,670,906,670,788,764.00,0.00,0,0,920,853,767,700,614,811,658,15,118,100,470,1,1,14764898,118,14.85,3.97,12,0.00,54.00,202.00,907,20241230,-11.58,336,20240628,138.69,899,-10.79,20250403,535,49.91,20250313,907,-11.58,20241230,336,138.69,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
+20250513,150935,57,100.00,KONEX,,,N,N,N,N, ,N,802,14,2,1.78,2292,3,50.00,820,820,670,906,670,788,764.00,0.00,0,0,920,853,767,700,614,811,658,15,118,100,470,1,1,14764898,118,14.85,3.97,12,0.00,54.00,202.00,907,20241230,-11.58,336,20240628,138.69,899,-10.79,20250403,535,49.91,20250313,907,-11.58,20241230,336,138.69,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
+20250513,140936,57,100.00,KONEX,,,N,N,N,N, ,N,802,14,2,1.78,2292,3,50.00,820,820,670,906,670,788,764.00,0.00,0,0,920,853,767,700,614,811,658,15,118,100,470,1,1,14764898,118,14.85,3.97,12,0.00,54.00,202.00,907,20241230,-11.58,336,20240628,138.69,899,-10.79,20250403,535,49.91,20250313,907,-11.58,20241230,336,138.69,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
+20250513,130937,57,100.00,KONEX,,,N,N,N,N, ,N,802,14,2,1.78,2292,3,50.00,820,820,670,906,670,788,764.00,0.00,0,0,920,853,767,700,614,811,658,15,118,100,470,1,1,14764898,118,14.85,3.97,12,0.00,54.00,202.00,907,20241230,-11.58,336,20240628,138.69,899,-10.79,20250403,535,49.91,20250313,907,-11.58,20241230,336,138.69,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
+20250513,120941,57,100.00,KONEX,,,N,N,N,N, ,N,802,14,2,1.78,2292,3,50.00,820,820,670,906,670,788,764.00,0.00,0,0,920,853,767,700,614,811,658,15,118,100,470,1,1,14764898,118,14.85,3.97,12,0.00,54.00,202.00,907,20241230,-11.58,336,20240628,138.69,899,-10.79,20250403,535,49.91,20250313,907,-11.58,20241230,336,138.69,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
+20250513,110939,57,100.00,KONEX,,,N,N,N,N, ,N,802,14,2,1.78,2292,3,50.00,820,820,670,906,670,788,764.00,0.00,0,0,920,853,767,700,614,811,658,15,118,100,470,1,1,14764898,118,14.85,3.97,12,0.00,54.00,202.00,907,20241230,-11.58,336,20240628,138.69,899,-10.79,20250403,535,49.91,20250313,907,-11.58,20241230,336,138.69,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
+20250513,100939,57,100.00,KONEX,,,N,N,N,N, ,N,820,32,2,4.06,820,1,16.67,820,820,820,906,670,788,820.00,0.00,0,0,920,853,767,700,614,811,658,15,118,100,470,1,1,14764898,121,15.19,4.06,12,0.00,54.00,202.00,907,20241230,-9.59,336,20240628,144.05,899,-8.79,20250403,535,53.27,20250313,907,-9.59,20241230,336,144.05,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
+20250513,090944,57,100.00,KONEX,,,N,N,N,N, ,N,820,32,2,4.06,820,1,16.67,820,820,820,906,670,788,820.00,0.00,0,0,920,853,767,700,614,811,658,15,118,100,470,1,1,14764898,121,15.19,4.06,12,0.00,54.00,202.00,907,20241230,-9.59,336,20240628,144.05,899,-8.79,20250403,535,53.27,20250313,907,-9.59,20241230,336,144.05,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
 20250512,160920,57,100.00,KONEX,,,N,N,N,N, ,N,788,61,2,8.39,4793,6,4.00,834,834,681,836,618,727,798.83,0.00,0,0,758,742,711,695,664,750,703,15,109,100,430,1,1,14764898,116,14.59,3.90,12,0.00,54.00,202.00,907,20241230,-13.12,336,20240628,134.52,899,-12.35,20250403,535,47.29,20250313,907,-13.12,20241230,336,134.52,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
 20250512,150930,57,100.00,KONEX,,,N,N,N,N, ,N,788,61,2,8.39,4793,6,4.00,834,834,681,836,618,727,798.83,0.00,0,0,758,742,711,695,664,750,703,15,109,100,430,1,1,14764898,116,14.59,3.90,12,0.00,54.00,202.00,907,20241230,-13.12,336,20240628,134.52,899,-12.35,20250403,535,47.29,20250313,907,-13.12,20241230,336,134.52,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
 20250512,140928,57,100.00,KONEX,,,N,N,N,N, ,N,830,103,2,14.17,3324,4,2.67,834,834,830,836,618,727,831.00,0.00,0,0,758,742,711,695,664,750,703,15,109,100,430,1,1,14764898,123,15.37,4.11,12,0.00,54.00,202.00,907,20241230,-8.49,336,20240628,147.02,899,-7.68,20250403,535,55.14,20250313,907,-8.49,20241230,336,147.02,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
diff --git a/234070/price/prices-20250501.csv b/234070/price/prices-20250501.csv
index ceec9695d321..fad79eb158b7 100644
--- a/234070/price/prices-20250501.csv
+++ b/234070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160923,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1791,-44.17,20240612,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
+20250513,150936,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1791,-44.17,20240612,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
+20250513,140936,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1791,-44.17,20240612,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
+20250513,130938,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1791,-44.17,20240612,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
+20250513,120941,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1791,-44.17,20240612,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
+20250513,110939,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1791,-44.17,20240612,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
+20250513,100940,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1791,-44.17,20240612,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
+20250513,090944,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1791,-44.17,20240612,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
 20250512,160920,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1791,-44.17,20240612,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
 20250512,150930,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1791,-44.17,20240612,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
 20250512,140928,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1791,-44.17,20240612,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
diff --git a/234080/price/prices-20250501.csv b/234080/price/prices-20250501.csv
index d96e8ce9a790..c313db99bf17 100644
--- a/234080/price/prices-20250501.csv
+++ b/234080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160923,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11900,0,3,0.00,286295180,24079,69.98,11990,11990,11790,15470,8330,11900,11889.83,4.50,0,-5212,12046,11972,11916,11842,11786,11945,11815,396,3570,2500,9040,10,1,15834554,1884,4.28,0.91,12,0.15,2778.00,13085.00,12680,20240507,-6.15,10000,20250205,19.00,12100,-1.65,20250509,10000,19.00,20250205,12680,-6.15,20240920,10000,19.00,20250205,0.45,Y,234080,2500,395 억,,712339,N,N,2886,N,00,N
+20250513,150936,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11940,40,2,0.34,258006370,21706,63.09,11990,11990,11790,15470,8330,11900,11886.41,4.50,0,-4505,12046,11972,11916,11842,11786,11945,11815,396,3570,2500,9040,10,1,15834554,1891,4.30,0.91,12,0.14,2778.00,13085.00,12680,20240507,-5.84,10000,20250205,19.40,12100,-1.32,20250509,10000,19.40,20250205,12680,-5.84,20240920,10000,19.40,20250205,0.45,Y,234080,2500,395 억,,712339,N,N,2213,N,00,N
+20250513,140937,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11920,20,2,0.17,227609600,19160,55.69,11990,11990,11790,15470,8330,11900,11879.42,4.50,0,-4101,12046,11972,11916,11842,11786,11945,11815,396,3570,2500,9040,10,1,15834554,1887,4.29,0.91,12,0.12,2778.00,13085.00,12680,20240507,-5.99,10000,20250205,19.20,12100,-1.49,20250509,10000,19.20,20250205,12680,-5.99,20240920,10000,19.20,20250205,0.45,Y,234080,2500,395 억,,712339,N,N,2213,N,00,N
+20250513,130938,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11930,30,2,0.25,192927640,16247,47.22,11990,11990,11790,15470,8330,11900,11874.66,4.50,0,-1973,12046,11972,11916,11842,11786,11945,11815,396,3570,2500,9040,10,1,15834554,1889,4.29,0.91,12,0.10,2778.00,13085.00,12680,20240507,-5.91,10000,20250205,19.30,12100,-1.40,20250509,10000,19.30,20250205,12680,-5.91,20240920,10000,19.30,20250205,0.45,Y,234080,2500,395 억,,712339,N,N,2213,N,00,N
+20250513,120941,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11930,30,2,0.25,160233530,13506,39.25,11990,11990,11790,15470,8330,11900,11863.88,4.50,0,-1936,12046,11972,11916,11842,11786,11945,11815,396,3570,2500,9040,10,1,15834554,1889,4.29,0.91,12,0.09,2778.00,13085.00,12680,20240507,-5.91,10000,20250205,19.30,12100,-1.40,20250509,10000,19.30,20250205,12680,-5.91,20240920,10000,19.30,20250205,0.45,Y,234080,2500,395 억,,712339,N,N,2213,N,00,N
+20250513,110939,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11910,10,2,0.08,119942850,10126,29.43,11990,11990,11790,15470,8330,11900,11845.04,4.50,0,-1003,12046,11972,11916,11842,11786,11945,11815,396,3570,2500,9040,10,1,15834554,1886,4.29,0.91,12,0.06,2778.00,13085.00,12680,20240507,-6.07,10000,20250205,19.10,12100,-1.57,20250509,10000,19.10,20250205,12680,-6.07,20240920,10000,19.10,20250205,0.45,Y,234080,2500,395 억,,712339,N,N,2213,N,00,N
+20250513,100940,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11860,-40,5,-0.34,79010910,6684,19.43,11990,11990,11790,15470,8330,11900,11820.90,4.50,0,-894,12046,11972,11916,11842,11786,11945,11815,396,3570,2500,9040,10,1,15834554,1878,4.27,0.91,12,0.04,2778.00,13085.00,12680,20240507,-6.47,10000,20250205,18.60,12100,-1.98,20250509,10000,18.60,20250205,12680,-6.47,20240920,10000,18.60,20250205,0.45,Y,234080,2500,395 억,,712339,N,N,2213,N,00,N
+20250513,090944,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11830,-70,5,-0.59,21984840,1858,5.40,11990,11990,11800,15470,8330,11900,11832.53,4.50,0,-121,12046,11972,11916,11842,11786,11945,11815,396,3570,2500,9040,10,1,15834554,1873,4.26,0.90,12,0.01,2778.00,13085.00,12680,20240507,-6.70,10000,20250205,18.30,12100,-2.23,20250509,10000,18.30,20250205,12680,-6.70,20240920,10000,18.30,20250205,0.45,Y,234080,2500,395 억,,712339,N,N,2213,N,00,N
 20250512,160920,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11900,-50,5,-0.42,406411340,34129,35.91,11950,11990,11860,15530,8370,11950,11908.10,4.48,0,3680,12396,12172,11876,11652,11356,12285,11765,396,3580,2500,9080,10,1,15834554,1884,4.28,0.91,12,0.22,2778.00,13085.00,12680,20240507,-6.15,10000,20250205,19.00,12100,-1.65,20250509,10000,19.00,20250205,12680,-6.15,20240920,10000,19.00,20250205,0.45,Y,234080,2500,395 억,,709147,N,N,2213,N,00,N
 20250512,150930,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11890,-60,5,-0.50,386239750,32433,34.13,11950,11990,11860,15530,8370,11950,11908.85,4.48,0,3850,12396,12172,11876,11652,11356,12285,11765,396,3580,2500,9080,10,1,15834554,1883,4.28,0.91,12,0.20,2778.00,13085.00,12680,20240507,-6.23,10000,20250205,18.90,12100,-1.74,20250509,10000,18.90,20250205,12680,-6.23,20240920,10000,18.90,20250205,0.45,Y,234080,2500,395 억,,709147,N,N,2991,N,00,N
 20250512,140929,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11890,-60,5,-0.50,360336920,30257,31.84,11950,11990,11860,15530,8370,11950,11909.21,4.48,0,5112,12396,12172,11876,11652,11356,12285,11765,396,3580,2500,9080,10,1,15834554,1883,4.28,0.91,12,0.19,2778.00,13085.00,12680,20240507,-6.23,10000,20250205,18.90,12100,-1.74,20250509,10000,18.90,20250205,12680,-6.23,20240920,10000,18.90,20250205,0.45,Y,234080,2500,395 억,,709147,N,N,2991,N,00,N
diff --git a/234100/price/prices-20250501.csv b/234100/price/prices-20250501.csv
index dc4bdf257300..ac405100f594 100644
--- a/234100/price/prices-20250501.csv
+++ b/234100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160924,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1079,-7,5,-0.64,83332657,76862,54.05,1086,1095,1072,1411,761,1086,1084.21,1.64,0,-17887,1111,1098,1087,1074,1063,1105,1081,66,325,100,760,1,1,65524325,707,7.34,0.39,12,0.12,147.00,2791.00,2020,20240508,-46.58,940,20250409,14.79,1229,-12.21,20250115,940,14.79,20250409,1939,-44.35,20240626,940,14.79,20250409,2.22,Y,234100,100,65 억,,1077441,N,N,2601,N,00,N
+20250513,150936,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1076,-10,5,-0.92,76894179,70890,49.85,1086,1095,1076,1411,761,1086,1084.70,1.64,0,-14525,1111,1098,1087,1074,1063,1105,1081,66,325,100,760,1,1,65524325,705,7.32,0.39,12,0.11,147.00,2791.00,2020,20240508,-46.73,940,20250409,14.47,1229,-12.45,20250115,940,14.47,20250409,1939,-44.51,20240626,940,14.47,20250409,2.22,Y,234100,100,65 억,,1077441,N,N,7420,N,00,N
+20250513,140937,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1080,-6,5,-0.55,66187727,60962,42.87,1086,1095,1080,1411,761,1086,1085.72,1.64,0,-15393,1111,1098,1087,1074,1063,1105,1081,66,325,100,760,1,1,65524325,708,7.35,0.39,12,0.09,147.00,2791.00,2020,20240508,-46.53,940,20250409,14.89,1229,-12.12,20250115,940,14.89,20250409,1939,-44.30,20240626,940,14.89,20250409,2.22,Y,234100,100,65 억,,1077441,N,N,7420,N,00,N
+20250513,130938,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1084,-2,5,-0.18,43787946,40274,28.32,1086,1095,1081,1411,761,1086,1087.25,1.64,0,1286,1111,1098,1087,1074,1063,1105,1081,66,325,100,760,1,1,65524325,710,7.37,0.39,12,0.06,147.00,2791.00,2020,20240508,-46.34,940,20250409,15.32,1229,-11.80,20250115,940,15.32,20250409,1939,-44.09,20240626,940,15.32,20250409,2.22,Y,234100,100,65 억,,1077441,N,N,7420,N,00,N
+20250513,120941,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1084,-2,5,-0.18,33346863,30669,21.57,1086,1095,1081,1411,761,1086,1087.31,1.64,0,748,1111,1098,1087,1074,1063,1105,1081,66,325,100,760,1,1,65524325,710,7.37,0.39,12,0.05,147.00,2791.00,2020,20240508,-46.34,940,20250409,15.32,1229,-11.80,20250115,940,15.32,20250409,1939,-44.09,20240626,940,15.32,20250409,2.22,Y,234100,100,65 억,,1077441,N,N,7420,N,00,N
+20250513,110940,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1085,-1,5,-0.09,28582313,26279,18.48,1086,1095,1081,1411,761,1086,1087.65,1.64,0,-714,1111,1098,1087,1074,1063,1105,1081,66,325,100,760,1,1,65524325,711,7.38,0.39,12,0.04,147.00,2791.00,2020,20240508,-46.29,940,20250409,15.43,1229,-11.72,20250115,940,15.43,20250409,1939,-44.04,20240626,940,15.43,20250409,2.22,Y,234100,100,65 억,,1077441,N,N,7420,N,00,N
+20250513,100940,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1085,-1,5,-0.09,19541586,17931,12.61,1086,1095,1085,1411,761,1086,1089.82,1.64,0,-2981,1111,1098,1087,1074,1063,1105,1081,66,325,100,760,1,1,65524325,711,7.38,0.39,12,0.03,147.00,2791.00,2020,20240508,-46.29,940,20250409,15.43,1229,-11.72,20250115,940,15.43,20250409,1939,-44.04,20240626,940,15.43,20250409,2.22,Y,234100,100,65 억,,1077441,N,N,7420,N,00,N
+20250513,090944,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1090,4,2,0.37,5520056,5075,3.57,1086,1095,1086,1411,761,1086,1087.70,1.64,0,901,1111,1098,1087,1074,1063,1105,1081,66,325,100,760,1,1,65524325,714,7.41,0.39,12,0.01,147.00,2791.00,2020,20240508,-46.04,940,20250409,15.96,1229,-11.31,20250115,940,15.96,20250409,1939,-43.79,20240626,940,15.96,20250409,2.22,Y,234100,100,65 억,,1077441,N,N,7420,N,00,N
 20250512,160920,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1086,-14,5,-1.27,154227891,142195,66.12,1082,1100,1076,1430,770,1100,1084.62,1.63,0,10577,1130,1114,1084,1068,1038,1123,1077,66,330,100,770,1,1,65524325,712,7.39,0.39,12,0.22,147.00,2791.00,2020,20240508,-46.24,940,20250409,15.53,1229,-11.64,20250115,940,15.53,20250409,1939,-43.99,20240626,940,15.53,20250409,2.22,Y,234100,100,65 억,,1067182,N,N,7420,N,00,N
 20250512,150930,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1088,-12,5,-1.09,147022948,135567,63.04,1082,1100,1076,1430,770,1100,1084.50,1.63,0,8173,1130,1114,1084,1068,1038,1123,1077,66,330,100,770,1,1,65524325,713,7.40,0.39,12,0.21,147.00,2791.00,2020,20240508,-46.14,940,20250409,15.74,1229,-11.47,20250115,940,15.74,20250409,1939,-43.89,20240626,940,15.74,20250409,2.22,Y,234100,100,65 억,,1067182,N,N,14805,N,00,N
 20250512,140929,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1086,-14,5,-1.27,133110663,122777,57.09,1082,1100,1076,1430,770,1100,1084.17,1.63,0,6458,1130,1114,1084,1068,1038,1123,1077,66,330,100,770,1,1,65524325,712,7.39,0.39,12,0.19,147.00,2791.00,2020,20240508,-46.24,940,20250409,15.53,1229,-11.64,20250115,940,15.53,20250409,1939,-43.99,20240626,940,15.53,20250409,2.22,Y,234100,100,65 억,,1067182,N,N,14805,N,00,N
diff --git a/234300/price/prices-20250501.csv b/234300/price/prices-20250501.csv
index 4de15d348215..53a08d01a8af 100644
--- a/234300/price/prices-20250501.csv
+++ b/234300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4040,30,2,0.75,228270865,56886,93.23,4010,4045,3980,5210,2810,4010,4012.63,5.73,0,14541,4076,4042,3996,3962,3916,4060,3980,139,1200,500,2800,5,1,27520215,1112,18.79,1.08,12,0.21,215.00,3725.00,6110,20240920,-33.88,3050,20240805,32.46,4435,-8.91,20250124,3430,17.78,20250403,6110,-33.88,20240920,3050,32.46,20240805,4.70,Y,234300,500,139 억,,1577629,N,N,7597,N,00,N
+20250513,150936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4045,35,2,0.87,218639630,54502,89.33,4010,4045,3980,5210,2810,4010,4011.59,5.73,0,15379,4076,4042,3996,3962,3916,4060,3980,139,1200,500,2800,5,1,27520215,1113,18.81,1.09,12,0.20,215.00,3725.00,6110,20240920,-33.80,3050,20240805,32.62,4435,-8.79,20250124,3430,17.93,20250403,6110,-33.80,20240920,3050,32.62,20240805,4.70,Y,234300,500,139 억,,1577629,N,N,5494,N,00,N
+20250513,140937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4010,0,3,0.00,163885940,40883,67.01,4010,4040,3980,5210,2810,4010,4008.66,5.73,0,5549,4076,4042,3996,3962,3916,4060,3980,139,1200,500,2800,5,1,27520215,1104,18.65,1.08,12,0.15,215.00,3725.00,6110,20240920,-34.37,3050,20240805,31.48,4435,-9.58,20250124,3430,16.91,20250403,6110,-34.37,20240920,3050,31.48,20240805,4.70,Y,234300,500,139 억,,1577629,N,N,5494,N,00,N
+20250513,130938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4015,5,2,0.12,151566415,37807,61.96,4010,4040,3980,5210,2810,4010,4008.95,5.73,0,4376,4076,4042,3996,3962,3916,4060,3980,139,1200,500,2800,5,1,27520215,1105,18.67,1.08,12,0.14,215.00,3725.00,6110,20240920,-34.29,3050,20240805,31.64,4435,-9.47,20250124,3430,17.06,20250403,6110,-34.29,20240920,3050,31.64,20240805,4.70,Y,234300,500,139 억,,1577629,N,N,5494,N,00,N
+20250513,120942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4015,5,2,0.12,132998665,33182,54.38,4010,4040,3980,5210,2810,4010,4008.16,5.73,0,1575,4076,4042,3996,3962,3916,4060,3980,139,1200,500,2800,5,1,27520215,1105,18.67,1.08,12,0.12,215.00,3725.00,6110,20240920,-34.29,3050,20240805,31.64,4435,-9.47,20250124,3430,17.06,20250403,6110,-34.29,20240920,3050,31.64,20240805,4.70,Y,234300,500,139 억,,1577629,N,N,5494,N,00,N
+20250513,110940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4025,15,2,0.37,105795510,26408,43.28,4010,4040,3980,5210,2810,4010,4006.19,5.73,0,-775,4076,4042,3996,3962,3916,4060,3980,139,1200,500,2800,5,1,27520215,1108,18.72,1.08,12,0.10,215.00,3725.00,6110,20240920,-34.12,3050,20240805,31.97,4435,-9.24,20250124,3430,17.35,20250403,6110,-34.12,20240920,3050,31.97,20240805,4.70,Y,234300,500,139 억,,1577629,N,N,5494,N,00,N
+20250513,100941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3995,-15,5,-0.37,72683095,18178,29.79,4010,4035,3980,5210,2810,4010,3998.41,5.73,0,-1743,4076,4042,3996,3962,3916,4060,3980,139,1200,500,2800,5,1,27520215,1099,18.58,1.07,12,0.07,215.00,3725.00,6110,20240920,-34.62,3050,20240805,30.98,4435,-9.92,20250124,3430,16.47,20250403,6110,-34.62,20240920,3050,30.98,20240805,4.70,Y,234300,500,139 억,,1577629,N,N,5494,N,00,N
+20250513,090945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4010,0,3,0.00,8016545,1995,3.27,4010,4035,4010,5210,2810,4010,4018.32,5.73,0,-225,4076,4042,3996,3962,3916,4060,3980,139,1200,500,2800,5,1,27520215,1104,18.65,1.08,12,0.01,215.00,3725.00,6110,20240920,-34.37,3050,20240805,31.48,4435,-9.58,20250124,3430,16.91,20250403,6110,-34.37,20240920,3050,31.48,20240805,4.70,Y,234300,500,139 억,,1577629,N,N,5494,N,00,N
 20250512,160921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4010,45,2,1.13,243727201,60984,71.18,3955,4030,3950,5150,2780,3965,3996.58,5.66,0,21185,4018,3991,3938,3911,3858,4005,3925,139,1185,500,2770,5,1,27520215,1104,18.65,1.08,12,0.22,215.00,3725.00,6110,20240920,-34.37,3050,20240805,31.48,4435,-9.58,20250124,3430,16.91,20250403,6110,-34.37,20240920,3050,31.48,20240805,4.55,Y,234300,500,139 억,,1557130,N,N,5494,N,00,N
 20250512,150931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4015,50,2,1.26,237132056,59340,69.26,3955,4030,3950,5150,2780,3965,3996.16,5.66,0,20880,4018,3991,3938,3911,3858,4005,3925,139,1185,500,2770,5,1,27520215,1105,18.67,1.08,12,0.22,215.00,3725.00,6110,20240920,-34.29,3050,20240805,31.64,4435,-9.47,20250124,3430,17.06,20250403,6110,-34.29,20240920,3050,31.64,20240805,4.55,Y,234300,500,139 억,,1557130,N,N,5412,N,00,N
 20250512,140929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4015,50,2,1.26,220396181,55170,64.39,3955,4030,3950,5150,2780,3965,3994.86,5.66,0,17493,4018,3991,3938,3911,3858,4005,3925,139,1185,500,2770,5,1,27520215,1105,18.67,1.08,12,0.20,215.00,3725.00,6110,20240920,-34.29,3050,20240805,31.64,4435,-9.47,20250124,3430,17.06,20250403,6110,-34.29,20240920,3050,31.64,20240805,4.55,Y,234300,500,139 억,,1557130,N,N,5412,N,00,N
diff --git a/234340/price/prices-20250501.csv b/234340/price/prices-20250501.csv
index dd845a7870d9..044b0aa0868d 100644
--- a/234340/price/prices-20250501.csv
+++ b/234340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160924,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14320,-380,5,-2.59,344678105,23916,44.02,14700,14700,14300,19110,10290,14700,14412.03,3.73,0,-4472,15766,15232,14796,14262,13826,15500,14530,47,4410,500,10290,10,1,9453000,1354,13.94,0.79,12,0.25,1027.00,18085.00,24650,20240701,-41.91,11750,20250407,21.87,15790,-9.31,20250226,11750,21.87,20250407,24650,-41.91,20240701,11750,21.87,20250407,1.83,Y,234340,500,47 억,,352384,N,N,1214,N,00,N
+20250513,150937,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14330,-370,5,-2.52,320577885,22233,40.92,14700,14700,14300,19110,10290,14700,14419.01,3.73,0,-3853,15766,15232,14796,14262,13826,15500,14530,47,4410,500,10290,10,1,9453000,1355,13.95,0.79,12,0.24,1027.00,18085.00,24650,20240701,-41.87,11750,20250407,21.96,15790,-9.25,20250226,11750,21.96,20250407,24650,-41.87,20240701,11750,21.96,20250407,1.83,Y,234340,500,47 억,,352384,N,N,2343,N,00,N
+20250513,140937,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14360,-340,5,-2.31,297323515,20610,37.94,14700,14700,14300,19110,10290,14700,14426.18,3.73,0,-3161,15766,15232,14796,14262,13826,15500,14530,47,4410,500,10290,10,1,9453000,1357,13.98,0.79,12,0.22,1027.00,18085.00,24650,20240701,-41.74,11750,20250407,22.21,15790,-9.06,20250226,11750,22.21,20250407,24650,-41.74,20240701,11750,22.21,20250407,1.83,Y,234340,500,47 억,,352384,N,N,2343,N,00,N
+20250513,130939,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14490,-210,5,-1.43,255436015,17708,32.59,14700,14700,14300,19110,10290,14700,14424.89,3.73,0,-2392,15766,15232,14796,14262,13826,15500,14530,47,4410,500,10290,10,1,9453000,1370,14.11,0.80,12,0.19,1027.00,18085.00,24650,20240701,-41.22,11750,20250407,23.32,15790,-8.23,20250226,11750,23.32,20250407,24650,-41.22,20240701,11750,23.32,20250407,1.83,Y,234340,500,47 억,,352384,N,N,2343,N,00,N
+20250513,120942,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14490,-210,5,-1.43,248497375,17229,31.71,14700,14700,14300,19110,10290,14700,14423.20,3.73,0,-2601,15766,15232,14796,14262,13826,15500,14530,47,4410,500,10290,10,1,9453000,1370,14.11,0.80,12,0.18,1027.00,18085.00,24650,20240701,-41.22,11750,20250407,23.32,15790,-8.23,20250226,11750,23.32,20250407,24650,-41.22,20240701,11750,23.32,20250407,1.83,Y,234340,500,47 억,,352384,N,N,2343,N,00,N
+20250513,110940,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14440,-260,5,-1.77,209926365,14561,26.80,14700,14700,14300,19110,10290,14700,14417.03,3.73,0,-2262,15766,15232,14796,14262,13826,15500,14530,47,4410,500,10290,10,1,9453000,1365,14.06,0.80,12,0.15,1027.00,18085.00,24650,20240701,-41.42,11750,20250407,22.89,15790,-8.55,20250226,11750,22.89,20250407,24650,-41.42,20240701,11750,22.89,20250407,1.83,Y,234340,500,47 억,,352384,N,N,2343,N,00,N
+20250513,100941,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14390,-310,5,-2.11,173016410,12002,22.09,14700,14700,14300,19110,10290,14700,14415.63,3.73,0,-1374,15766,15232,14796,14262,13826,15500,14530,47,4410,500,10290,10,1,9453000,1360,14.01,0.80,12,0.13,1027.00,18085.00,24650,20240701,-41.62,11750,20250407,22.47,15790,-8.87,20250226,11750,22.47,20250407,24650,-41.62,20240701,11750,22.47,20250407,1.83,Y,234340,500,47 억,,352384,N,N,2343,N,00,N
+20250513,090945,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14540,-160,5,-1.09,20555950,1409,2.59,14700,14700,14520,19110,10290,14700,14589.03,3.73,0,-883,15766,15232,14796,14262,13826,15500,14530,47,4410,500,10290,10,1,9453000,1374,14.16,0.80,12,0.01,1027.00,18085.00,24650,20240701,-41.01,11750,20250407,23.74,15790,-7.92,20250226,11750,23.74,20250407,24650,-41.01,20240701,11750,23.74,20250407,1.83,Y,234340,500,47 억,,352384,N,N,2343,N,00,N
 20250512,160921,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14700,360,2,2.51,808470855,54328,269.52,14360,15330,14360,18640,10040,14340,14881.30,3.65,0,2788,14880,14610,14390,14120,13900,14500,14010,47,4300,500,10030,10,1,9453000,1390,14.31,0.81,12,0.57,1027.00,18085.00,24650,20240701,-40.37,11750,20250407,25.11,15790,-6.90,20250226,11750,25.11,20250407,24650,-40.37,20240701,11750,25.11,20250407,1.86,Y,234340,500,47 억,,345161,N,N,2343,N,00,N
 20250512,150931,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14700,360,2,2.51,783437385,52623,261.07,14360,15330,14360,18640,10040,14340,14887.74,3.65,0,2995,14880,14610,14390,14120,13900,14500,14010,47,4300,500,10030,10,1,9453000,1390,14.31,0.81,12,0.56,1027.00,18085.00,24650,20240701,-40.37,11750,20250407,25.11,15790,-6.90,20250226,11750,25.11,20250407,24650,-40.37,20240701,11750,25.11,20250407,1.86,Y,234340,500,47 억,,345161,N,N,1881,N,00,N
 20250512,140929,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14650,310,2,2.16,681518065,45694,226.69,14360,15330,14360,18640,10040,14340,14914.83,3.65,0,1979,14880,14610,14390,14120,13900,14500,14010,47,4300,500,10030,10,1,9453000,1385,14.26,0.81,12,0.48,1027.00,18085.00,24650,20240701,-40.57,11750,20250407,24.68,15790,-7.22,20250226,11750,24.68,20250407,24650,-40.57,20240701,11750,24.68,20250407,1.86,Y,234340,500,47 억,,345161,N,N,1881,N,00,N
diff --git a/234690/price/prices-20250501.csv b/234690/price/prices-20250501.csv
index 5f39af3157a0..34ace5d65830 100644
--- a/234690/price/prices-20250501.csv
+++ b/234690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8780,-60,5,-0.68,603795515,68725,83.08,8800,9000,8680,11490,6190,8840,8785.68,2.52,0,-6133,9093,8966,8743,8616,8393,9030,8680,89,2650,500,6360,10,1,17752276,1559,22.06,1.48,12,0.39,398.00,5916.00,13870,20240920,-36.70,7100,20240805,23.66,10200,-13.92,20250102,7220,21.61,20250409,13870,-36.70,20240920,7100,23.66,20240805,3.97,Y,234690,500,88 억,,448076,N,N,4695,N,00,N
+20250513,150937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8750,-90,5,-1.02,590034975,67156,81.18,8800,9000,8680,11490,6190,8840,8786.04,2.52,0,-5839,9093,8966,8743,8616,8393,9030,8680,89,2650,500,6360,10,1,17752276,1553,21.98,1.48,12,0.38,398.00,5916.00,13870,20240920,-36.91,7100,20240805,23.24,10200,-14.22,20250102,7220,21.19,20250409,13870,-36.91,20240920,7100,23.24,20240805,3.97,Y,234690,500,88 억,,448076,N,N,6181,N,00,N
+20250513,140938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8700,-140,5,-1.58,535098275,60876,73.59,8800,9000,8680,11490,6190,8840,8789.97,2.52,0,-2167,9093,8966,8743,8616,8393,9030,8680,89,2650,500,6360,10,1,17752276,1544,21.86,1.47,12,0.34,398.00,5916.00,13870,20240920,-37.27,7100,20240805,22.54,10200,-14.71,20250102,7220,20.50,20250409,13870,-37.27,20240920,7100,22.54,20240805,3.97,Y,234690,500,88 억,,448076,N,N,6181,N,00,N
+20250513,130939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8740,-100,5,-1.13,479518905,54484,65.86,8800,9000,8710,11490,6190,8840,8801.10,2.52,0,110,9093,8966,8743,8616,8393,9030,8680,89,2650,500,6360,10,1,17752276,1552,21.96,1.48,12,0.31,398.00,5916.00,13870,20240920,-36.99,7100,20240805,23.10,10200,-14.31,20250102,7220,21.05,20250409,13870,-36.99,20240920,7100,23.10,20240805,3.97,Y,234690,500,88 억,,448076,N,N,6181,N,00,N
+20250513,120942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8800,-40,5,-0.45,417617770,47404,57.30,8800,9000,8740,11490,6190,8840,8809.76,2.52,0,3990,9093,8966,8743,8616,8393,9030,8680,89,2650,500,6360,10,1,17752276,1562,22.11,1.49,12,0.27,398.00,5916.00,13870,20240920,-36.55,7100,20240805,23.94,10200,-13.73,20250102,7220,21.88,20250409,13870,-36.55,20240920,7100,23.94,20240805,3.97,Y,234690,500,88 억,,448076,N,N,6181,N,00,N
+20250513,110940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8760,-80,5,-0.90,315314270,35731,43.19,8800,9000,8750,11490,6190,8840,8824.67,2.52,0,6622,9093,8966,8743,8616,8393,9030,8680,89,2650,500,6360,10,1,17752276,1555,22.01,1.48,12,0.20,398.00,5916.00,13870,20240920,-36.84,7100,20240805,23.38,10200,-14.12,20250102,7220,21.33,20250409,13870,-36.84,20240920,7100,23.38,20240805,3.97,Y,234690,500,88 억,,448076,N,N,6181,N,00,N
+20250513,100941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8850,10,2,0.11,183758170,20787,25.13,8800,9000,8750,11490,6190,8840,8840.05,2.52,0,4624,9093,8966,8743,8616,8393,9030,8680,89,2650,500,6360,10,1,17752276,1571,22.24,1.50,12,0.12,398.00,5916.00,13870,20240920,-36.19,7100,20240805,24.65,10200,-13.24,20250102,7220,22.58,20250409,13870,-36.19,20240920,7100,24.65,20240805,3.97,Y,234690,500,88 억,,448076,N,N,6181,N,00,N
+20250513,090945,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8820,-20,5,-0.23,26229710,2982,3.60,8800,8850,8750,11490,6190,8840,8796.01,2.52,0,487,9093,8966,8743,8616,8393,9030,8680,89,2650,500,6360,10,1,17752276,1566,22.16,1.49,12,0.02,398.00,5916.00,13870,20240920,-36.41,7100,20240805,24.23,10200,-13.53,20250102,7220,22.16,20250409,13870,-36.41,20240920,7100,24.23,20240805,3.97,Y,234690,500,88 억,,448076,N,N,6181,N,00,N
 20250512,160921,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8840,310,2,3.63,717968095,82724,57.23,8530,8870,8520,11080,5980,8530,8679.04,2.54,0,-1265,8970,8750,8600,8380,8230,8675,8305,89,2550,500,6140,10,1,17752276,1569,22.21,1.49,12,0.47,398.00,5916.00,13870,20240920,-36.27,7100,20240805,24.51,10200,-13.33,20250102,7220,22.44,20250409,13870,-36.27,20240920,7100,24.51,20240805,4.07,Y,234690,500,88 억,,450960,N,N,6181,N,00,N
 20250512,150931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8750,220,2,2.58,627389585,72442,50.12,8530,8870,8520,11080,5980,8530,8660.58,2.54,0,-215,8970,8750,8600,8380,8230,8675,8305,89,2550,500,6140,10,1,17752276,1553,21.98,1.48,12,0.41,398.00,5916.00,13870,20240920,-36.91,7100,20240805,23.24,10200,-14.22,20250102,7220,21.19,20250409,13870,-36.91,20240920,7100,23.24,20240805,4.07,Y,234690,500,88 억,,450960,N,N,6344,N,00,N
 20250512,140930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8650,120,2,1.41,515327855,59574,41.21,8530,8870,8520,11080,5980,8530,8650.21,2.54,0,-1162,8970,8750,8600,8380,8230,8675,8305,89,2550,500,6140,10,1,17752276,1536,21.73,1.46,12,0.34,398.00,5916.00,13870,20240920,-37.64,7100,20240805,21.83,10200,-15.20,20250102,7220,19.81,20250409,13870,-37.64,20240920,7100,21.83,20240805,4.07,Y,234690,500,88 억,,450960,N,N,6344,N,00,N
diff --git a/234920/price/prices-20250501.csv b/234920/price/prices-20250501.csv
index 70122883dbd9..f00fdd3b81be 100644
--- a/234920/price/prices-20250501.csv
+++ b/234920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,-360,5,-8.14,1382467293,329563,13.32,4380,4385,4060,5740,3095,4420,4195.20,0.65,0,47435,5390,4905,4410,3925,3430,5147,4167,68,1320,500,3000,5,1,13530910,549,-8.12,2.15,12,2.44,-500.00,1890.00,7910,20240703,-48.67,2965,20250409,36.93,5420,-25.09,20250428,2965,36.93,20250409,7910,-48.67,20240703,2965,36.93,20250409,0.00,Y,234920,500,67 억,,88191,N,N,6787,N,00,N
+20250513,150937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,-250,5,-5.66,1272006088,302575,12.23,4380,4385,4100,5740,3095,4420,4203.94,0.65,0,46709,5390,4905,4410,3925,3430,5147,4167,68,1320,500,3000,5,1,13530910,564,-8.34,2.21,12,2.24,-500.00,1890.00,7910,20240703,-47.28,2965,20250409,40.64,5420,-23.06,20250428,2965,40.64,20250409,7910,-47.28,20240703,2965,40.64,20250409,0.00,Y,234920,500,67 억,,88191,N,N,9393,N,00,N
+20250513,140938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4160,-260,5,-5.88,1165320703,276850,11.19,4380,4385,4100,5740,3095,4420,4209.21,0.65,0,40524,5390,4905,4410,3925,3430,5147,4167,68,1320,500,3000,5,1,13530910,563,-8.32,2.20,12,2.05,-500.00,1890.00,7910,20240703,-47.41,2965,20250409,40.30,5420,-23.25,20250428,2965,40.30,20250409,7910,-47.41,20240703,2965,40.30,20250409,0.00,Y,234920,500,67 억,,88191,N,N,9393,N,00,N
+20250513,130939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4215,-205,5,-4.64,1092278578,259353,10.48,4380,4385,4100,5740,3095,4420,4211.55,0.65,0,41719,5390,4905,4410,3925,3430,5147,4167,68,1320,500,3000,5,1,13530910,570,-8.43,2.23,12,1.92,-500.00,1890.00,7910,20240703,-46.71,2965,20250409,42.16,5420,-22.23,20250428,2965,42.16,20250409,7910,-46.71,20240703,2965,42.16,20250409,0.00,Y,234920,500,67 억,,88191,N,N,9393,N,00,N
+20250513,120942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4190,-230,5,-5.20,1062010148,252157,10.19,4380,4385,4100,5740,3095,4420,4211.70,0.65,0,41917,5390,4905,4410,3925,3430,5147,4167,68,1320,500,3000,5,1,13530910,567,-8.38,2.22,12,1.86,-500.00,1890.00,7910,20240703,-47.03,2965,20250409,41.32,5420,-22.69,20250428,2965,41.32,20250409,7910,-47.03,20240703,2965,41.32,20250409,0.00,Y,234920,500,67 억,,88191,N,N,9393,N,00,N
+20250513,110941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,-190,5,-4.30,951866533,225898,9.13,4380,4385,4100,5740,3095,4420,4213.70,0.65,0,41617,5390,4905,4410,3925,3430,5147,4167,68,1320,500,3000,5,1,13530910,572,-8.46,2.24,12,1.67,-500.00,1890.00,7910,20240703,-46.52,2965,20250409,42.66,5420,-21.96,20250428,2965,42.66,20250409,7910,-46.52,20240703,2965,42.66,20250409,0.00,Y,234920,500,67 억,,88191,N,N,9393,N,00,N
+20250513,100941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4265,-155,5,-3.51,766681853,182117,7.36,4380,4385,4100,5740,3095,4420,4209.83,0.65,0,31864,5390,4905,4410,3925,3430,5147,4167,68,1320,500,3000,5,1,13530910,577,-8.53,2.26,12,1.35,-500.00,1890.00,7910,20240703,-46.08,2965,20250409,43.84,5420,-21.31,20250428,2965,43.84,20250409,7910,-46.08,20240703,2965,43.84,20250409,0.00,Y,234920,500,67 억,,88191,N,N,9393,N,00,N
+20250513,090945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4115,-305,5,-6.90,330866197,77630,3.14,4380,4385,4110,5740,3095,4420,4262.09,0.65,0,18940,5390,4905,4410,3925,3430,5147,4167,68,1320,500,3000,5,1,13530910,557,-8.23,2.18,12,0.57,-500.00,1890.00,7910,20240703,-47.98,2965,20250409,38.79,5420,-24.08,20250428,2965,38.79,20250409,7910,-47.98,20240703,2965,38.79,20250409,0.00,Y,234920,500,67 억,,88191,N,N,9393,N,00,N
 20250512,160921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,510,2,13.04,11103318447,2471098,1196.37,3915,4895,3915,5080,2740,3910,4493.29,0.49,0,22064,4163,4036,3968,3841,3773,4002,3807,68,1170,500,2650,5,1,13530910,598,-8.84,2.34,12,18.26,-500.00,1890.00,7910,20240703,-44.12,2965,20250409,49.07,5420,-18.45,20250428,2965,49.07,20250409,7910,-44.12,20240703,2965,49.07,20250409,0.00,Y,234920,500,67 억,,66681,N,N,9393,N,00,N
 20250512,150931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,480,2,12.28,10940486417,2433908,1178.37,3915,4895,3915,5080,2740,3910,4495.03,0.49,0,16779,4163,4036,3968,3841,3773,4002,3807,68,1170,500,2650,5,1,13530910,594,-8.78,2.32,12,17.99,-500.00,1890.00,7910,20240703,-44.50,2965,20250409,48.06,5420,-19.00,20250428,2965,48.06,20250409,7910,-44.50,20240703,2965,48.06,20250409,0.00,Y,234920,500,67 억,,66681,N,N,8783,N,00,N
 20250512,140930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4320,410,2,10.49,9344718652,2076356,1005.26,3915,4895,3915,5080,2740,3910,4500.54,0.49,0,38057,4163,4036,3968,3841,3773,4002,3807,68,1170,500,2650,5,1,13530910,585,-8.64,2.29,12,15.35,-500.00,1890.00,7910,20240703,-45.39,2965,20250409,45.70,5420,-20.30,20250428,2965,45.70,20250409,7910,-45.39,20240703,2965,45.70,20250409,0.00,Y,234920,500,67 억,,66681,N,N,8783,N,00,N
diff --git a/235980/price/prices-20250501.csv b/235980/price/prices-20250501.csv
index c274669ee14d..ea23cd06c761 100644
--- a/235980/price/prices-20250501.csv
+++ b/235980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3190,30,2,0.95,210162890,64694,83.56,3165,3335,3165,4105,2215,3160,3248.57,5.69,0,8461,3270,3215,3145,3090,3020,3242,3117,171,945,500,2270,5,1,34275121,1093,-5.34,1.89,12,0.19,-597.00,1685.00,9990,20240430,-68.07,2750,20250409,16.00,4975,-35.88,20250109,2750,16.00,20250409,9910,-67.81,20240604,2750,16.00,20250409,0.85,Y,235980,500,171 억,,1951163,N,N,2689,N,00,N
+20250513,150937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3215,55,2,1.74,205088955,63104,81.50,3165,3335,3165,4105,2215,3160,3250.02,5.69,0,9153,3270,3215,3145,3090,3020,3242,3117,171,945,500,2270,5,1,34275121,1102,-5.39,1.91,12,0.18,-597.00,1685.00,9990,20240430,-67.82,2750,20250409,16.91,4975,-35.38,20250109,2750,16.91,20250409,9910,-67.56,20240604,2750,16.91,20250409,0.85,Y,235980,500,171 억,,1951163,N,N,3217,N,00,N
+20250513,140938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3210,50,2,1.58,180863805,55519,71.71,3165,3335,3165,4105,2215,3160,3257.69,5.69,0,12735,3270,3215,3145,3090,3020,3242,3117,171,945,500,2270,5,1,34275121,1100,-5.38,1.91,12,0.16,-597.00,1685.00,9990,20240430,-67.87,2750,20250409,16.73,4975,-35.48,20250109,2750,16.73,20250409,9910,-67.61,20240604,2750,16.73,20250409,0.85,Y,235980,500,171 억,,1951163,N,N,3217,N,00,N
+20250513,130940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3225,65,2,2.06,157465150,48229,62.29,3165,3335,3165,4105,2215,3160,3264.95,5.69,0,16929,3270,3215,3145,3090,3020,3242,3117,171,945,500,2270,5,1,34275121,1105,-5.40,1.91,12,0.14,-597.00,1685.00,9990,20240430,-67.72,2750,20250409,17.27,4975,-35.18,20250109,2750,17.27,20250409,9910,-67.46,20240604,2750,17.27,20250409,0.85,Y,235980,500,171 억,,1951163,N,N,3217,N,00,N
+20250513,120943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3235,75,2,2.37,146432825,44807,57.87,3165,3335,3165,4105,2215,3160,3268.08,5.69,0,17062,3270,3215,3145,3090,3020,3242,3117,171,945,500,2270,5,1,34275121,1109,-5.42,1.92,12,0.13,-597.00,1685.00,9990,20240430,-67.62,2750,20250409,17.64,4975,-34.97,20250109,2750,17.64,20250409,9910,-67.36,20240604,2750,17.64,20250409,0.85,Y,235980,500,171 억,,1951163,N,N,3217,N,00,N
+20250513,110941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3280,120,2,3.80,136068572,41599,53.73,3165,3335,3165,4105,2215,3160,3270.96,5.69,0,16108,3270,3215,3145,3090,3020,3242,3117,171,945,500,2270,5,1,34275121,1124,-5.49,1.95,12,0.12,-597.00,1685.00,9990,20240430,-67.17,2750,20250409,19.27,4975,-34.07,20250109,2750,19.27,20250409,9910,-66.90,20240604,2750,19.27,20250409,0.85,Y,235980,500,171 억,,1951163,N,N,3217,N,00,N
+20250513,100942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3215,55,2,1.74,49061672,15151,19.57,3165,3285,3165,4105,2215,3160,3238.18,5.69,0,3195,3270,3215,3145,3090,3020,3242,3117,171,945,500,2270,5,1,34275121,1102,-5.39,1.91,12,0.04,-597.00,1685.00,9990,20240430,-67.82,2750,20250409,16.91,4975,-35.38,20250109,2750,16.91,20250409,9910,-67.56,20240604,2750,16.91,20250409,0.85,Y,235980,500,171 억,,1951163,N,N,3217,N,00,N
+20250513,090946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3230,70,2,2.22,24194367,7478,9.66,3165,3285,3165,4105,2215,3160,3235.41,5.69,0,4685,3270,3215,3145,3090,3020,3242,3117,171,945,500,2270,5,1,34275121,1107,-5.41,1.92,12,0.02,-597.00,1685.00,9990,20240430,-67.67,2750,20250409,17.45,4975,-35.08,20250109,2750,17.45,20250409,9910,-67.41,20240604,2750,17.45,20250409,0.85,Y,235980,500,171 억,,1951163,N,N,3217,N,00,N
 20250512,160922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3160,30,2,0.96,242669970,77424,190.68,3130,3200,3075,4065,2195,3130,3134.30,5.71,0,-5077,3253,3191,3158,3096,3063,3175,3080,171,935,500,2250,5,1,34275121,1083,-5.29,1.88,12,0.23,-597.00,1685.00,10050,20240426,-68.56,2750,20250409,14.91,4975,-36.48,20250109,2750,14.91,20250409,9910,-68.11,20240604,2750,14.91,20250409,0.85,Y,235980,500,171 억,,1955932,N,N,3217,N,00,N
 20250512,150932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3185,55,2,1.76,241679150,77110,189.91,3130,3200,3075,4065,2195,3130,3134.21,5.71,0,-5146,3253,3191,3158,3096,3063,3175,3080,171,935,500,2250,5,1,34275121,1092,-5.34,1.89,12,0.22,-597.00,1685.00,10050,20240426,-68.31,2750,20250409,15.82,4975,-35.98,20250109,2750,15.82,20250409,9910,-67.86,20240604,2750,15.82,20250409,0.85,Y,235980,500,171 억,,1955932,N,N,1215,N,00,N
 20250512,140930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3110,-20,5,-0.64,171678450,54863,135.12,3130,3200,3075,4065,2195,3130,3129.22,5.71,0,2712,3253,3191,3158,3096,3063,3175,3080,171,935,500,2250,5,1,34275121,1066,-5.21,1.85,12,0.16,-597.00,1685.00,10050,20240426,-69.05,2750,20250409,13.09,4975,-37.49,20250109,2750,13.09,20250409,9910,-68.62,20240604,2750,13.09,20250409,0.85,Y,235980,500,171 억,,1955932,N,N,1215,N,00,N
diff --git a/236030/price/prices-20250501.csv b/236030/price/prices-20250501.csv
index f524508e6647..013f24b092d4 100644
--- a/236030/price/prices-20250501.csv
+++ b/236030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160925,57,100.00,KONEX,,,N,N,N,N, ,N,800,1,2,0.13,1600,2,1.77,800,800,800,918,680,799,800.00,0.00,0,0,877,838,760,721,643,857,740,10,119,500,470,1,1,2033332,16,-1.72,3.10,12,0.00,-466.00,258.00,2000,20240625,-60.00,450,20240820,77.78,1150,-30.43,20250402,682,17.30,20250512,2000,-60.00,20240625,450,77.78,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
+20250513,150938,57,100.00,KONEX,,,N,N,N,N, ,N,800,1,2,0.13,1600,2,1.77,800,800,800,918,680,799,800.00,0.00,0,0,877,838,760,721,643,857,740,10,119,500,470,1,1,2033332,16,-1.72,3.10,12,0.00,-466.00,258.00,2000,20240625,-60.00,450,20240820,77.78,1150,-30.43,20250402,682,17.30,20250512,2000,-60.00,20240625,450,77.78,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
+20250513,140938,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,877,838,760,721,643,857,740,10,119,500,470,1,1,2033332,16,-1.71,3.10,12,0.00,-466.00,258.00,2000,20240625,-60.05,450,20240820,77.56,1150,-30.52,20250402,682,17.16,20250512,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
+20250513,130940,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,877,838,760,721,643,857,740,10,119,500,470,1,1,2033332,16,-1.71,3.10,12,0.00,-466.00,258.00,2000,20240625,-60.05,450,20240820,77.56,1150,-30.52,20250402,682,17.16,20250512,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
+20250513,120943,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,877,838,760,721,643,857,740,10,119,500,470,1,1,2033332,16,-1.71,3.10,12,0.00,-466.00,258.00,2000,20240625,-60.05,450,20240820,77.56,1150,-30.52,20250402,682,17.16,20250512,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
+20250513,110941,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,877,838,760,721,643,857,740,10,119,500,470,1,1,2033332,16,-1.71,3.10,12,0.00,-466.00,258.00,2000,20240625,-60.05,450,20240820,77.56,1150,-30.52,20250402,682,17.16,20250512,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
+20250513,100942,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,877,838,760,721,643,857,740,10,119,500,470,1,1,2033332,16,-1.71,3.10,12,0.00,-466.00,258.00,2000,20240625,-60.05,450,20240820,77.56,1150,-30.52,20250402,682,17.16,20250512,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
+20250513,090946,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,877,838,760,721,643,857,740,10,119,500,470,1,1,2033332,16,-1.71,3.10,12,0.00,-466.00,258.00,2000,20240625,-60.05,450,20240820,77.56,1150,-30.52,20250402,682,17.16,20250512,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
 20250512,160922,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,89000,113,56.22,799,799,682,918,680,799,787.61,0.00,0,0,861,830,768,737,675,845,752,10,119,500,470,1,1,2033332,16,-1.71,3.10,12,0.01,-466.00,258.00,2100,20240426,-61.95,450,20240820,77.56,1150,-30.52,20250402,682,17.16,20250512,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
 20250512,150932,57,100.00,KONEX,,,N,N,N,N, ,N,682,-117,5,-14.64,87402,111,55.22,799,799,682,918,680,799,787.41,0.00,0,0,861,830,768,737,675,845,752,10,119,500,470,1,1,2033332,14,-1.46,2.64,12,0.01,-466.00,258.00,2100,20240426,-67.52,450,20240820,51.56,1150,-40.70,20250402,682,0.00,20250512,2000,-65.90,20240625,450,51.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
 20250512,140930,57,100.00,KONEX,,,N,N,N,N, ,N,682,-117,5,-14.64,87402,111,55.22,799,799,682,918,680,799,787.41,0.00,0,0,861,830,768,737,675,845,752,10,119,500,470,1,1,2033332,14,-1.46,2.64,12,0.01,-466.00,258.00,2100,20240426,-67.52,450,20240820,51.56,1150,-40.70,20250402,682,0.00,20250512,2000,-65.90,20240625,450,51.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
diff --git a/236200/price/prices-20250501.csv b/236200/price/prices-20250501.csv
index 6ff52c69d684..6067613dfb51 100644
--- a/236200/price/prices-20250501.csv
+++ b/236200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160926,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,34850,1500,2,4.50,2845680025,82685,136.92,33300,35050,33300,43350,23350,33350,34415.92,19.68,0,1866,34716,34032,33466,32782,32216,33750,32500,36,10000,500,24670,50,1,7193273,2507,7.72,1.03,12,1.15,4516.00,33854.00,35050,20250513,-0.57,22000,20241113,58.41,35050,-0.57,20250513,23550,47.98,20250203,35050,-0.57,20250513,22000,58.41,20241113,2.78,Y,236200,500,35 억,,1415596,N,N,118,N,00,N
+20250513,150938,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,34600,1250,2,3.75,2752316875,79992,132.46,33300,35050,33300,43350,23350,33350,34407.40,19.68,0,1527,34716,34032,33466,32782,32216,33750,32500,36,10000,500,24670,50,1,7193273,2489,7.66,1.02,12,1.11,4516.00,33854.00,35050,20250513,-1.28,22000,20241113,57.27,35050,-1.28,20250513,23550,46.92,20250203,35050,-1.28,20250513,22000,57.27,20241113,2.78,Y,236200,500,35 억,,1415596,N,N,0,N,00,N
+20250513,140939,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,34850,1500,2,4.50,2527132575,73504,121.72,33300,35050,33300,43350,23350,33350,34380.89,19.68,0,418,34716,34032,33466,32782,32216,33750,32500,36,10000,500,24670,50,1,7193273,2507,7.72,1.03,12,1.02,4516.00,33854.00,35050,20250513,-0.57,22000,20241113,58.41,35050,-0.57,20250513,23550,47.98,20250203,35050,-0.57,20250513,22000,58.41,20241113,2.78,Y,236200,500,35 억,,1415596,N,N,0,N,00,N
+20250513,130940,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,34900,1550,2,4.65,2290840025,66714,110.48,33300,35050,33300,43350,23350,33350,34338.22,19.68,0,1444,34716,34032,33466,32782,32216,33750,32500,36,10000,500,24670,50,1,7193273,2510,7.73,1.03,12,0.93,4516.00,33854.00,35050,20250513,-0.43,22000,20241113,58.64,35050,-0.43,20250513,23550,48.20,20250203,35050,-0.43,20250513,22000,58.64,20241113,2.78,Y,236200,500,35 억,,1415596,N,N,0,N,00,N
+20250513,120943,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,34750,1400,2,4.20,2101139925,61273,101.47,33300,35050,33300,43350,23350,33350,34291.45,19.68,0,4321,34716,34032,33466,32782,32216,33750,32500,36,10000,500,24670,50,1,7193273,2500,7.69,1.03,12,0.85,4516.00,33854.00,35050,20250513,-0.86,22000,20241113,57.95,35050,-0.86,20250513,23550,47.56,20250203,35050,-0.86,20250513,22000,57.95,20241113,2.78,Y,236200,500,35 억,,1415596,N,N,0,N,00,N
+20250513,110941,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,34800,1450,2,4.35,1699464200,49764,82.41,33300,34900,33300,43350,23350,33350,34150.47,19.68,0,3570,34716,34032,33466,32782,32216,33750,32500,36,10000,500,24670,50,1,7193273,2503,7.71,1.03,12,0.69,4516.00,33854.00,35000,20250509,-0.57,22000,20241113,58.18,35000,-0.57,20250509,23550,47.77,20250203,35000,-0.57,20250509,22000,58.18,20241113,2.78,Y,236200,500,35 억,,1415596,N,N,0,N,00,N
+20250513,100942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,34200,850,2,2.55,1031609750,30459,50.44,33300,34450,33300,43350,23350,33350,33868.80,19.68,0,4211,34716,34032,33466,32782,32216,33750,32500,36,10000,500,24670,50,1,7193273,2460,7.57,1.01,12,0.42,4516.00,33854.00,35000,20250509,-2.29,22000,20241113,55.45,35000,-2.29,20250509,23550,45.22,20250203,35000,-2.29,20250509,22000,55.45,20241113,2.78,Y,236200,500,35 억,,1415596,N,N,0,N,00,N
+20250513,090946,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33950,600,2,1.80,103427950,3069,5.08,33300,33950,33300,43350,23350,33350,33700.86,19.68,0,1005,34716,34032,33466,32782,32216,33750,32500,36,10000,500,24670,50,1,7193273,2442,7.52,1.00,12,0.04,4516.00,33854.00,35000,20250509,-3.00,22000,20241113,54.32,35000,-3.00,20250509,23550,44.16,20250203,35000,-3.00,20250509,22000,54.32,20241113,2.78,Y,236200,500,35 억,,1415596,N,N,0,N,00,N
 20250512,160922,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33350,-800,5,-2.34,2010815025,60388,128.72,34100,34150,32900,44350,23950,34150,33298.26,19.33,0,21220,35650,34900,34250,33500,32850,34575,33175,36,10200,500,25270,50,1,7193273,2399,7.38,0.99,12,0.84,4516.00,33854.00,35000,20250509,-4.71,22000,20241113,51.59,35000,-4.71,20250509,23550,41.61,20250203,35000,-4.71,20250509,22000,51.59,20241113,2.19,Y,236200,500,35 억,,1390554,N,N,337,N,00,N
 20250512,150932,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33450,-700,5,-2.05,1903209775,57164,121.85,34100,34150,32900,44350,23950,34150,33293.85,19.33,0,21261,35650,34900,34250,33500,32850,34575,33175,36,10200,500,25270,50,1,7193273,2406,7.41,0.99,12,0.79,4516.00,33854.00,35000,20250509,-4.43,22000,20241113,52.05,35000,-4.43,20250509,23550,42.04,20250203,35000,-4.43,20250509,22000,52.05,20241113,2.19,Y,236200,500,35 억,,1390554,N,N,337,N,00,N
 20250512,140931,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33400,-750,5,-2.20,1660698275,49913,106.39,34100,34150,32900,44350,23950,34150,33271.86,19.33,0,21842,35650,34900,34250,33500,32850,34575,33175,36,10200,500,25270,50,1,7193273,2403,7.40,0.99,12,0.69,4516.00,33854.00,35000,20250509,-4.57,22000,20241113,51.82,35000,-4.57,20250509,23550,41.83,20250203,35000,-4.57,20250509,22000,51.82,20241113,2.19,Y,236200,500,35 억,,1390554,N,N,337,N,00,N
diff --git a/236340/price/prices-20250501.csv b/236340/price/prices-20250501.csv
index d5ad1f107f22..3e60d2d32a80 100644
--- a/236340/price/prices-20250501.csv
+++ b/236340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160926,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2390,-10,5,-0.42,131795,60,857.14,2200,2390,2040,2760,2040,2400,2196.58,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.31,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.66,2040,20250513,17.16,3600,-33.61,20250214,2040,17.16,20250513,6400,-62.66,20240612,2040,17.16,20250513,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
+20250513,150938,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2390,-10,5,-0.42,131795,60,857.14,2200,2390,2040,2760,2040,2400,2196.58,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.31,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.66,2040,20250513,17.16,3600,-33.61,20250214,2040,17.16,20250513,6400,-62.66,20240612,2040,17.16,20250513,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
+20250513,140939,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2040,-360,4,-15.00,61360,29,414.29,2200,2200,2040,2760,2040,2400,2115.86,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,61,-2.83,-0.58,12,0.00,-722.00,-3488.00,6400,20240612,-68.12,2040,20250513,0.00,3600,-43.33,20250214,2040,0.00,20250513,6400,-68.12,20240612,2040,0.00,20250513,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
+20250513,130940,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2040,20250423,17.65,3600,-33.33,20250214,2040,17.65,20250423,6400,-62.50,20240612,2040,17.65,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
+20250513,120943,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2040,20250423,17.65,3600,-33.33,20250214,2040,17.65,20250423,6400,-62.50,20240612,2040,17.65,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
+20250513,110942,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2040,20250423,17.65,3600,-33.33,20250214,2040,17.65,20250423,6400,-62.50,20240612,2040,17.65,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
+20250513,100942,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2040,20250423,17.65,3600,-33.33,20250214,2040,17.65,20250423,6400,-62.50,20240612,2040,17.65,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
+20250513,090946,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2040,20250423,17.65,3600,-33.33,20250214,2040,17.65,20250423,6400,-62.50,20240612,2040,17.65,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
 20250512,160922,57,100.00,KONEX,,,N,N,N,N, ,N,2400,20,2,0.84,16800,7,11.29,2400,2400,2400,2735,2025,2380,2400.00,0.00,0,0,2506,2442,2321,2257,2136,2475,2290,15,355,500,1420,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2040,20250423,17.65,3600,-33.33,20250214,2040,17.65,20250423,6400,-62.50,20240612,2040,17.65,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
 20250512,150932,57,100.00,KONEX,,,N,N,N,N, ,N,2400,20,2,0.84,16800,7,11.29,2400,2400,2400,2735,2025,2380,2400.00,0.00,0,0,2506,2442,2321,2257,2136,2475,2290,15,355,500,1420,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2040,20250423,17.65,3600,-33.33,20250214,2040,17.65,20250423,6400,-62.50,20240612,2040,17.65,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
 20250512,140931,57,100.00,KONEX,,,N,N,N,N, ,N,2400,20,2,0.84,14400,6,9.68,2400,2400,2400,2735,2025,2380,2400.00,0.00,0,0,2506,2442,2321,2257,2136,2475,2290,15,355,500,1420,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2040,20250423,17.65,3600,-33.33,20250214,2040,17.65,20250423,6400,-62.50,20240612,2040,17.65,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
diff --git a/236810/price/prices-20250501.csv b/236810/price/prices-20250501.csv
index 7c98cfa88915..37880477d973 100644
--- a/236810/price/prices-20250501.csv
+++ b/236810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,-15,5,-0.49,60546825,19829,48.29,3070,3070,3035,3990,2150,3070,3053.45,1.60,0,-1895,3140,3105,3055,3020,2970,3122,3037,17,920,100,2140,5,1,16975426,519,-7.85,1.67,12,0.12,-389.00,1832.00,7850,20240603,-61.08,2760,20250409,10.69,4110,-25.67,20250320,2760,10.69,20250409,7850,-61.08,20240603,2760,10.69,20250409,2.73,Y,236810,100,16 억,,270989,N,N,0,N,00,N
+20250513,150938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,-20,5,-0.65,57383525,18793,45.77,3070,3070,3035,3990,2150,3070,3053.45,1.60,0,-1601,3140,3105,3055,3020,2970,3122,3037,17,920,100,2140,5,1,16975426,518,-7.84,1.66,12,0.11,-389.00,1832.00,7850,20240603,-61.15,2760,20250409,10.51,4110,-25.79,20250320,2760,10.51,20250409,7850,-61.15,20240603,2760,10.51,20250409,2.73,Y,236810,100,16 억,,270989,N,N,0,N,00,N
+20250513,140939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,-15,5,-0.49,48745150,15964,38.88,3070,3070,3035,3990,2150,3070,3053.44,1.60,0,-1424,3140,3105,3055,3020,2970,3122,3037,17,920,100,2140,5,1,16975426,519,-7.85,1.67,12,0.09,-389.00,1832.00,7850,20240603,-61.08,2760,20250409,10.69,4110,-25.67,20250320,2760,10.69,20250409,7850,-61.08,20240603,2760,10.69,20250409,2.73,Y,236810,100,16 억,,270989,N,N,0,N,00,N
+20250513,130941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3060,-10,5,-0.33,41811065,13693,33.35,3070,3070,3035,3990,2150,3070,3053.46,1.60,0,-938,3140,3105,3055,3020,2970,3122,3037,17,920,100,2140,5,1,16975426,519,-7.87,1.67,12,0.08,-389.00,1832.00,7850,20240603,-61.02,2760,20250409,10.87,4110,-25.55,20250320,2760,10.87,20250409,7850,-61.02,20240603,2760,10.87,20250409,2.73,Y,236810,100,16 억,,270989,N,N,0,N,00,N
+20250513,120944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,-20,5,-0.65,36120880,11832,28.81,3070,3070,3035,3990,2150,3070,3052.81,1.60,0,-1483,3140,3105,3055,3020,2970,3122,3037,17,920,100,2140,5,1,16975426,518,-7.84,1.66,12,0.07,-389.00,1832.00,7850,20240603,-61.15,2760,20250409,10.51,4110,-25.79,20250320,2760,10.51,20250409,7850,-61.15,20240603,2760,10.51,20250409,2.73,Y,236810,100,16 억,,270989,N,N,0,N,00,N
+20250513,110942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,-15,5,-0.49,20991245,6877,16.75,3070,3070,3035,3990,2150,3070,3052.38,1.60,0,-1303,3140,3105,3055,3020,2970,3122,3037,17,920,100,2140,5,1,16975426,519,-7.85,1.67,12,0.04,-389.00,1832.00,7850,20240603,-61.08,2760,20250409,10.69,4110,-25.67,20250320,2760,10.69,20250409,7850,-61.08,20240603,2760,10.69,20250409,2.73,Y,236810,100,16 억,,270989,N,N,0,N,00,N
+20250513,100943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3060,-10,5,-0.33,11838440,3880,9.45,3070,3070,3035,3990,2150,3070,3051.14,1.60,0,-1137,3140,3105,3055,3020,2970,3122,3037,17,920,100,2140,5,1,16975426,519,-7.87,1.67,12,0.02,-389.00,1832.00,7850,20240603,-61.02,2760,20250409,10.87,4110,-25.55,20250320,2760,10.87,20250409,7850,-61.02,20240603,2760,10.87,20250409,2.73,Y,236810,100,16 억,,270989,N,N,0,N,00,N
+20250513,090947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3040,-30,5,-0.98,3069440,1004,2.45,3070,3070,3035,3990,2150,3070,3057.21,1.60,0,-497,3140,3105,3055,3020,2970,3122,3037,17,920,100,2140,5,1,16975426,516,-7.81,1.66,12,0.01,-389.00,1832.00,7850,20240603,-61.27,2760,20250409,10.14,4110,-26.03,20250320,2760,10.14,20250409,7850,-61.27,20240603,2760,10.14,20250409,2.73,Y,236810,100,16 억,,270989,N,N,0,N,00,N
 20250512,160923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,10,2,0.33,124227073,40888,122.52,3060,3090,3005,3975,2145,3060,3038.10,1.61,0,2439,3220,3140,3090,3010,2960,3115,2985,17,915,100,2140,5,1,16975426,521,-7.89,1.68,12,0.24,-389.00,1832.00,7850,20240603,-60.89,2760,20250409,11.23,4110,-25.30,20250320,2760,11.23,20250409,7850,-60.89,20240603,2760,11.23,20250409,2.71,Y,236810,100,16 억,,273223,N,N,0,N,00,N
 20250512,150933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3045,-15,5,-0.49,114918598,37854,113.43,3060,3090,3005,3975,2145,3060,3035.84,1.61,0,2398,3220,3140,3090,3010,2960,3115,2985,17,915,100,2140,5,1,16975426,517,-7.83,1.66,12,0.22,-389.00,1832.00,7850,20240603,-61.21,2760,20250409,10.33,4110,-25.91,20250320,2760,10.33,20250409,7850,-61.21,20240603,2760,10.33,20250409,2.71,Y,236810,100,16 억,,273223,N,N,0,N,00,N
 20250512,140931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3060,0,3,0.00,98488478,32461,97.27,3060,3090,3005,3975,2145,3060,3034.06,1.61,0,3437,3220,3140,3090,3010,2960,3115,2985,17,915,100,2140,5,1,16975426,519,-7.87,1.67,12,0.19,-389.00,1832.00,7850,20240603,-61.02,2760,20250409,10.87,4110,-25.55,20250320,2760,10.87,20250409,7850,-61.02,20240603,2760,10.87,20250409,2.71,Y,236810,100,16 억,,273223,N,N,0,N,00,N
diff --git a/237690/price/prices-20250501.csv b/237690/price/prices-20250501.csv
index 2fd017eb79f2..fb714783bb73 100644
--- a/237690/price/prices-20250501.csv
+++ b/237690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160926,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,73600,1900,2,2.65,4999961300,68046,55.49,72700,74100,72300,93200,50200,71700,73479.13,5.54,0,16811,76300,74000,72700,70400,69100,73350,69750,101,21500,500,53050,100,1,20152888,14833,42.74,2.95,12,0.34,1722.00,24966.00,120800,20240829,-39.07,66600,20250407,10.51,98000,-24.90,20250210,66600,10.51,20250407,120800,-39.07,20240829,66600,10.51,20250407,3.56,Y,237690,500,100 억,,1115698,N,N,12226,N,00,N
+20250513,150939,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,73700,2000,2,2.79,4610922100,62759,51.18,72700,74100,72300,93200,50200,71700,73470.29,5.54,0,14692,76300,74000,72700,70400,69100,73350,69750,101,21500,500,53050,100,1,20152888,14853,42.80,2.95,12,0.31,1722.00,24966.00,120800,20240829,-38.99,66600,20250407,10.66,98000,-24.80,20250210,66600,10.66,20250407,120800,-38.99,20240829,66600,10.66,20250407,3.56,Y,237690,500,100 억,,1115698,N,N,12548,N,00,N
+20250513,140939,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,73700,2000,2,2.79,3981596250,54234,44.23,72700,74000,72300,93200,50200,71700,73415.13,5.54,0,12213,76300,74000,72700,70400,69100,73350,69750,101,21500,500,53050,100,1,20152888,14853,42.80,2.95,12,0.27,1722.00,24966.00,120800,20240829,-38.99,66600,20250407,10.66,98000,-24.80,20250210,66600,10.66,20250407,120800,-38.99,20240829,66600,10.66,20250407,3.56,Y,237690,500,100 억,,1115698,N,N,12548,N,00,N
+20250513,130941,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,73600,1900,2,2.65,3109280750,42402,34.58,72700,73700,72300,93200,50200,71700,73328.63,5.54,0,14226,76300,74000,72700,70400,69100,73350,69750,101,21500,500,53050,100,1,20152888,14833,42.74,2.95,12,0.21,1722.00,24966.00,120800,20240829,-39.07,66600,20250407,10.51,98000,-24.90,20250210,66600,10.51,20250407,120800,-39.07,20240829,66600,10.51,20250407,3.56,Y,237690,500,100 억,,1115698,N,N,12548,N,00,N
+20250513,120944,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,73300,1600,2,2.23,2686511400,36651,29.89,72700,73700,72300,93200,50200,71700,73299.81,5.54,0,13134,76300,74000,72700,70400,69100,73350,69750,101,21500,500,53050,100,1,20152888,14772,42.57,2.94,12,0.18,1722.00,24966.00,120800,20240829,-39.32,66600,20250407,10.06,98000,-25.20,20250210,66600,10.06,20250407,120800,-39.32,20240829,66600,10.06,20250407,3.56,Y,237690,500,100 억,,1115698,N,N,12548,N,00,N
+20250513,110942,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,73700,2000,2,2.79,2235878400,30492,24.87,72700,73700,72300,93200,50200,71700,73326.72,5.54,0,12253,76300,74000,72700,70400,69100,73350,69750,101,21500,500,53050,100,1,20152888,14853,42.80,2.95,12,0.15,1722.00,24966.00,120800,20240829,-38.99,66600,20250407,10.66,98000,-24.80,20250210,66600,10.66,20250407,120800,-38.99,20240829,66600,10.66,20250407,3.56,Y,237690,500,100 억,,1115698,N,N,12548,N,00,N
+20250513,100943,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,73400,1700,2,2.37,1738968100,23726,19.35,72700,73700,72300,93200,50200,71700,73293.77,5.54,0,10622,76300,74000,72700,70400,69100,73350,69750,101,21500,500,53050,100,1,20152888,14792,42.62,2.94,12,0.12,1722.00,24966.00,120800,20240829,-39.24,66600,20250407,10.21,98000,-25.10,20250210,66600,10.21,20250407,120800,-39.24,20240829,66600,10.21,20250407,3.56,Y,237690,500,100 억,,1115698,N,N,12548,N,00,N
+20250513,090947,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,73200,1500,2,2.09,450511100,6176,5.04,72700,73500,72300,93200,50200,71700,72945.45,5.54,0,2445,76300,74000,72700,70400,69100,73350,69750,101,21500,500,53050,100,1,20152888,14752,42.51,2.93,12,0.03,1722.00,24966.00,120800,20240829,-39.40,66600,20250407,9.91,98000,-25.31,20250210,66600,9.91,20250407,120800,-39.40,20240829,66600,9.91,20250407,3.56,Y,237690,500,100 억,,1115698,N,N,12548,N,00,N
 20250512,160923,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,71700,-2900,5,-3.89,8839595250,122624,286.39,75000,75000,71400,96900,52300,74600,72087.06,5.64,0,10598,76266,75432,74866,74032,73466,75150,73750,101,22300,500,55200,100,1,20152888,14450,41.64,2.87,12,0.61,1722.00,24966.00,120800,20240829,-40.65,66600,20250407,7.66,98000,-26.84,20250210,66600,7.66,20250407,120800,-40.65,20240829,66600,7.66,20250407,3.61,Y,237690,500,100 억,,1135971,N,N,12548,N,00,N
 20250512,150933,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,71600,-3000,5,-4.02,8308995950,115210,269.08,75000,75000,71400,96900,52300,74600,72120.44,5.64,0,9540,76266,75432,74866,74032,73466,75150,73750,101,22300,500,55200,100,1,20152888,14429,41.58,2.87,12,0.57,1722.00,24966.00,120800,20240829,-40.73,66600,20250407,7.51,98000,-26.94,20250210,66600,7.51,20250407,120800,-40.73,20240829,66600,7.51,20250407,3.61,Y,237690,500,100 억,,1135971,N,N,2666,N,00,N
 20250512,140931,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,71700,-2900,5,-3.89,7117670600,98595,230.27,75000,75000,71400,96900,52300,74600,72190.99,5.64,0,11596,76266,75432,74866,74032,73466,75150,73750,101,22300,500,55200,100,1,20152888,14450,41.64,2.87,12,0.49,1722.00,24966.00,120800,20240829,-40.65,66600,20250407,7.66,98000,-26.84,20250210,66600,7.66,20250407,120800,-40.65,20240829,66600,7.66,20250407,3.61,Y,237690,500,100 억,,1135971,N,N,2666,N,00,N
diff --git a/237750/price/prices-20250501.csv b/237750/price/prices-20250501.csv
index 6243470f8b6f..9a2abc71f600 100644
--- a/237750/price/prices-20250501.csv
+++ b/237750/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4140,50,2,1.22,38121070,9250,85.94,4100,4150,4050,5310,2865,4090,4120.87,0.84,0,2177,4150,4120,4070,4040,3990,4135,4055,32,1220,500,2610,5,1,6496600,269,12.03,0.40,12,0.14,344.00,10452.00,7640,20240508,-45.81,3280,20241209,26.22,4545,-8.91,20250423,3505,18.12,20250408,7200,-42.50,20240516,3280,26.22,20241209,0.44,Y,237750,500,32 억,,54658,N,N,1182,N,00,N
+20250513,150939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4150,60,2,1.47,33330090,8093,75.19,4100,4150,4050,5310,2865,4090,4118.39,0.84,0,2046,4150,4120,4070,4040,3990,4135,4055,32,1220,500,2610,5,1,6496600,270,12.06,0.40,12,0.12,344.00,10452.00,7640,20240508,-45.68,3280,20241209,26.52,4545,-8.69,20250423,3505,18.40,20250408,7200,-42.36,20240516,3280,26.52,20241209,0.44,Y,237750,500,32 억,,54658,N,N,2236,N,00,N
+20250513,140940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4145,55,2,1.34,24232975,5895,54.77,4100,4145,4050,5310,2865,4090,4110.77,0.84,0,789,4150,4120,4070,4040,3990,4135,4055,32,1220,500,2610,5,1,6496600,269,12.05,0.40,12,0.09,344.00,10452.00,7640,20240508,-45.75,3280,20241209,26.37,4545,-8.80,20250423,3505,18.26,20250408,7200,-42.43,20240516,3280,26.37,20241209,0.44,Y,237750,500,32 억,,54658,N,N,2236,N,00,N
+20250513,130941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4130,40,2,0.98,19381260,4724,43.89,4100,4145,4050,5310,2865,4090,4102.72,0.84,0,1113,4150,4120,4070,4040,3990,4135,4055,32,1220,500,2610,5,1,6496600,268,12.01,0.40,12,0.07,344.00,10452.00,7640,20240508,-45.94,3280,20241209,25.91,4545,-9.13,20250423,3505,17.83,20250408,7200,-42.64,20240516,3280,25.91,20241209,0.44,Y,237750,500,32 억,,54658,N,N,2236,N,00,N
+20250513,120944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4110,20,2,0.49,13708260,3351,31.13,4100,4115,4050,5310,2865,4090,4090.80,0.84,0,946,4150,4120,4070,4040,3990,4135,4055,32,1220,500,2610,5,1,6496600,267,11.95,0.39,12,0.05,344.00,10452.00,7640,20240508,-46.20,3280,20241209,25.30,4545,-9.57,20250423,3505,17.26,20250408,7200,-42.92,20240516,3280,25.30,20241209,0.44,Y,237750,500,32 억,,54658,N,N,2236,N,00,N
+20250513,110942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,10,2,0.24,9657190,2364,21.96,4100,4100,4050,5310,2865,4090,4085.11,0.84,0,590,4150,4120,4070,4040,3990,4135,4055,32,1220,500,2610,5,1,6496600,266,11.92,0.39,12,0.04,344.00,10452.00,7640,20240508,-46.34,3280,20241209,25.00,4545,-9.79,20250423,3505,16.98,20250408,7200,-43.06,20240516,3280,25.00,20241209,0.44,Y,237750,500,32 억,,54658,N,N,2236,N,00,N
+20250513,100943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4090,0,3,0.00,5259740,1287,11.96,4100,4100,4070,5310,2865,4090,4086.82,0.84,0,449,4150,4120,4070,4040,3990,4135,4055,32,1220,500,2610,5,1,6496600,266,11.89,0.39,12,0.02,344.00,10452.00,7640,20240508,-46.47,3280,20241209,24.70,4545,-10.01,20250423,3505,16.69,20250408,7200,-43.19,20240516,3280,24.70,20241209,0.44,Y,237750,500,32 억,,54658,N,N,2236,N,00,N
+20250513,090947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,10,2,0.24,410000,100,0.93,4100,4100,4100,5310,2865,4090,4100.00,0.84,0,0,4150,4120,4070,4040,3990,4135,4055,32,1220,500,2610,5,1,6496600,266,11.92,0.39,12,0.00,344.00,10452.00,7640,20240508,-46.34,3280,20241209,25.00,4545,-9.79,20250423,3505,16.98,20250408,7200,-43.06,20240516,3280,25.00,20241209,0.44,Y,237750,500,32 억,,54658,N,N,2236,N,00,N
 20250512,160923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4090,10,2,0.25,43900555,10763,121.66,4025,4100,4020,5300,2860,4080,4078.84,0.87,0,-740,4240,4160,4090,4010,3940,4125,3975,32,1220,500,2610,5,1,6496600,266,11.89,0.39,12,0.17,344.00,10452.00,7640,20240508,-46.47,3280,20241209,24.70,4545,-10.01,20250423,3505,16.69,20250408,7200,-43.19,20240516,3280,24.70,20241209,0.46,Y,237750,500,32 억,,56682,N,N,2236,N,00,N
 20250512,150933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,20,2,0.49,42087805,10320,116.65,4025,4100,4020,5300,2860,4080,4078.28,0.87,0,-447,4240,4160,4090,4010,3940,4125,3975,32,1220,500,2610,5,1,6496600,266,11.92,0.39,12,0.16,344.00,10452.00,7640,20240508,-46.34,3280,20241209,25.00,4545,-9.79,20250423,3505,16.98,20250408,7200,-43.06,20240516,3280,25.00,20241209,0.46,Y,237750,500,32 억,,56682,N,N,918,N,00,N
 20250512,140932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4090,10,2,0.25,34362200,8431,95.30,4025,4100,4020,5300,2860,4080,4075.70,0.87,0,-541,4240,4160,4090,4010,3940,4125,3975,32,1220,500,2610,5,1,6496600,266,11.89,0.39,12,0.13,344.00,10452.00,7640,20240508,-46.47,3280,20241209,24.70,4545,-10.01,20250423,3505,16.69,20250408,7200,-43.19,20240516,3280,24.70,20241209,0.46,Y,237750,500,32 억,,56682,N,N,918,N,00,N
diff --git a/237820/price/prices-20250501.csv b/237820/price/prices-20250501.csv
index 7ac586e787a5..0c2f084a8d7f 100644
--- a/237820/price/prices-20250501.csv
+++ b/237820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5580,-40,5,-0.71,414830230,74126,160.97,5530,5700,5530,7300,3940,5620,5596.29,2.43,0,-1240,5733,5676,5593,5536,5453,5705,5565,64,1680,500,3480,10,1,12827140,716,16.66,0.84,12,0.58,335.00,6682.00,8380,20240726,-33.41,4690,20240909,18.98,7890,-29.28,20250204,4900,13.88,20250409,8380,-33.41,20240726,4690,18.98,20240909,3.22,Y,237820,500,64 억,,312228,N,N,2041,N,00,N
+20250513,150939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-10,5,-0.18,393265390,70262,152.58,5530,5700,5530,7300,3940,5620,5597.13,2.43,0,-1401,5733,5676,5593,5536,5453,5705,5565,64,1680,500,3480,10,1,12827140,720,16.75,0.84,12,0.55,335.00,6682.00,8380,20240726,-33.05,4690,20240909,19.62,7890,-28.90,20250204,4900,14.49,20250409,8380,-33.05,20240726,4690,19.62,20240909,3.22,Y,237820,500,64 억,,312228,N,N,2481,N,00,N
+20250513,140940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,-20,5,-0.36,302244790,54069,117.42,5530,5700,5530,7300,3940,5620,5589.98,2.43,0,5067,5733,5676,5593,5536,5453,5705,5565,64,1680,500,3480,10,1,12827140,718,16.72,0.84,12,0.42,335.00,6682.00,8380,20240726,-33.17,4690,20240909,19.40,7890,-29.02,20250204,4900,14.29,20250409,8380,-33.17,20240726,4690,19.40,20240909,3.22,Y,237820,500,64 억,,312228,N,N,2481,N,00,N
+20250513,130941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5590,-30,5,-0.53,290275310,51926,112.76,5530,5700,5530,7300,3940,5620,5590.17,2.43,0,5951,5733,5676,5593,5536,5453,5705,5565,64,1680,500,3480,10,1,12827140,717,16.69,0.84,12,0.40,335.00,6682.00,8380,20240726,-33.29,4690,20240909,19.19,7890,-29.15,20250204,4900,14.08,20250409,8380,-33.29,20240726,4690,19.19,20240909,3.22,Y,237820,500,64 억,,312228,N,N,2481,N,00,N
+20250513,120945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,0,3,0.00,263111420,47067,102.21,5530,5700,5530,7300,3940,5620,5590.15,2.43,0,8157,5733,5676,5593,5536,5453,5705,5565,64,1680,500,3480,10,1,12827140,721,16.78,0.84,12,0.37,335.00,6682.00,8380,20240726,-32.94,4690,20240909,19.83,7890,-28.77,20250204,4900,14.69,20250409,8380,-32.94,20240726,4690,19.83,20240909,3.22,Y,237820,500,64 억,,312228,N,N,2481,N,00,N
+20250513,110943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,10,2,0.18,252793200,45230,98.22,5530,5700,5530,7300,3940,5620,5589.06,2.43,0,8701,5733,5676,5593,5536,5453,5705,5565,64,1680,500,3480,10,1,12827140,722,16.81,0.84,12,0.35,335.00,6682.00,8380,20240726,-32.82,4690,20240909,20.04,7890,-28.64,20250204,4900,14.90,20250409,8380,-32.82,20240726,4690,20.04,20240909,3.22,Y,237820,500,64 억,,312228,N,N,2481,N,00,N
+20250513,100943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-10,5,-0.18,217941910,39016,84.73,5530,5700,5530,7300,3940,5620,5585.96,2.43,0,4211,5733,5676,5593,5536,5453,5705,5565,64,1680,500,3480,10,1,12827140,720,16.75,0.84,12,0.30,335.00,6682.00,8380,20240726,-33.05,4690,20240909,19.62,7890,-28.90,20250204,4900,14.49,20250409,8380,-33.05,20240726,4690,19.62,20240909,3.22,Y,237820,500,64 억,,312228,N,N,2481,N,00,N
+20250513,090948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,-20,5,-0.36,170276570,30505,66.24,5530,5700,5530,7300,3940,5620,5581.92,2.43,0,420,5733,5676,5593,5536,5453,5705,5565,64,1680,500,3480,10,1,12827140,718,16.72,0.84,12,0.24,335.00,6682.00,8380,20240726,-33.17,4690,20240909,19.40,7890,-29.02,20250204,4900,14.29,20250409,8380,-33.17,20240726,4690,19.40,20240909,3.22,Y,237820,500,64 억,,312228,N,N,2481,N,00,N
 20250512,160923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,100,2,1.81,254021855,45542,181.59,5570,5650,5510,7170,3870,5520,5577.75,2.39,0,13449,5680,5600,5540,5460,5400,5570,5430,64,1650,500,3420,10,1,12827140,721,16.78,0.84,12,0.36,335.00,6682.00,8380,20240726,-32.94,4690,20240909,19.83,7890,-28.77,20250204,4900,14.69,20250409,8380,-32.94,20240726,4690,19.83,20240909,3.24,Y,237820,500,64 억,,306574,N,N,2481,N,00,N
 20250512,150933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,90,2,1.63,244353125,43820,174.72,5570,5650,5510,7170,3870,5520,5576.29,2.39,0,13327,5680,5600,5540,5460,5400,5570,5430,64,1650,500,3420,10,1,12827140,720,16.75,0.84,12,0.34,335.00,6682.00,8380,20240726,-33.05,4690,20240909,19.62,7890,-28.90,20250204,4900,14.49,20250409,8380,-33.05,20240726,4690,19.62,20240909,3.24,Y,237820,500,64 억,,306574,N,N,2402,N,00,N
 20250512,140932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,80,2,1.45,179110370,32233,128.52,5570,5620,5510,7170,3870,5520,5556.74,2.39,0,12739,5680,5600,5540,5460,5400,5570,5430,64,1650,500,3420,10,1,12827140,718,16.72,0.84,12,0.25,335.00,6682.00,8380,20240726,-33.17,4690,20240909,19.40,7890,-29.02,20250204,4900,14.29,20250409,8380,-33.17,20240726,4690,19.40,20240909,3.24,Y,237820,500,64 억,,306574,N,N,2402,N,00,N
diff --git a/237880/price/prices-20250501.csv b/237880/price/prices-20250501.csv
index 935d42a81eb2..7f59a17fc7c1 100644
--- a/237880/price/prices-20250501.csv
+++ b/237880/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160927,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18840,150,2,0.80,876316360,46679,50.75,18880,18900,18650,24250,13090,18690,18773.25,5.21,0,4694,19570,19130,18890,18450,18210,19010,18330,90,5560,500,13450,10,1,18071353,3405,12.22,1.38,12,0.26,1542.00,13605.00,45000,20240613,-58.13,15790,20241209,19.32,22850,-17.55,20250314,17240,9.28,20250409,45000,-58.13,20240613,15790,19.32,20241209,1.20,Y,237880,500,90 억,,940901,N,N,1809,N,00,N
+20250513,150940,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18750,60,2,0.32,824429695,43919,47.75,18880,18900,18650,24250,13090,18690,18771.60,5.21,0,4189,19570,19130,18890,18450,18210,19010,18330,90,5560,500,13450,10,1,18071353,3388,12.16,1.38,12,0.24,1542.00,13605.00,45000,20240613,-58.33,15790,20241209,18.75,22850,-17.94,20250314,17240,8.76,20250409,45000,-58.33,20240613,15790,18.75,20241209,1.20,Y,237880,500,90 억,,940901,N,N,7115,N,00,N
+20250513,140940,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18720,30,2,0.16,722591745,38478,41.84,18880,18900,18650,24250,13090,18690,18779.35,5.21,0,2670,19570,19130,18890,18450,18210,19010,18330,90,5560,500,13450,10,1,18071353,3383,12.14,1.38,12,0.21,1542.00,13605.00,45000,20240613,-58.40,15790,20241209,18.56,22850,-18.07,20250314,17240,8.58,20250409,45000,-58.40,20240613,15790,18.56,20241209,1.20,Y,237880,500,90 억,,940901,N,N,7115,N,00,N
+20250513,130942,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18750,60,2,0.32,593990510,31609,34.37,18880,18900,18650,24250,13090,18690,18791.82,5.21,0,2425,19570,19130,18890,18450,18210,19010,18330,90,5560,500,13450,10,1,18071353,3388,12.16,1.38,12,0.17,1542.00,13605.00,45000,20240613,-58.33,15790,20241209,18.75,22850,-17.94,20250314,17240,8.76,20250409,45000,-58.33,20240613,15790,18.75,20241209,1.20,Y,237880,500,90 억,,940901,N,N,7115,N,00,N
+20250513,120945,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18800,110,2,0.59,513763060,27345,29.73,18880,18890,18650,24250,13090,18690,18788.19,5.21,0,2238,19570,19130,18890,18450,18210,19010,18330,90,5560,500,13450,10,1,18071353,3397,12.19,1.38,12,0.15,1542.00,13605.00,45000,20240613,-58.22,15790,20241209,19.06,22850,-17.72,20250314,17240,9.05,20250409,45000,-58.22,20240613,15790,19.06,20241209,1.20,Y,237880,500,90 억,,940901,N,N,7115,N,00,N
+20250513,110943,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18820,130,2,0.70,444847890,23685,25.75,18880,18890,18650,24250,13090,18690,18781.84,5.21,0,1655,19570,19130,18890,18450,18210,19010,18330,90,5560,500,13450,10,1,18071353,3401,12.20,1.38,12,0.13,1542.00,13605.00,45000,20240613,-58.18,15790,20241209,19.19,22850,-17.64,20250314,17240,9.16,20250409,45000,-58.18,20240613,15790,19.19,20241209,1.20,Y,237880,500,90 억,,940901,N,N,7115,N,00,N
+20250513,100944,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18790,100,2,0.54,286950570,15282,16.62,18880,18890,18650,24250,13090,18690,18777.03,5.21,0,-537,19570,19130,18890,18450,18210,19010,18330,90,5560,500,13450,10,1,18071353,3396,12.19,1.38,12,0.08,1542.00,13605.00,45000,20240613,-58.24,15790,20241209,19.00,22850,-17.77,20250314,17240,8.99,20250409,45000,-58.24,20240613,15790,19.00,20241209,1.20,Y,237880,500,90 억,,940901,N,N,7115,N,00,N
+20250513,090948,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18700,10,2,0.05,89214900,4753,5.17,18880,18880,18690,24250,13090,18690,18770.23,5.21,0,-1977,19570,19130,18890,18450,18210,19010,18330,90,5560,500,13450,10,1,18071353,3379,12.13,1.37,12,0.03,1542.00,13605.00,45000,20240613,-58.44,15790,20241209,18.43,22850,-18.16,20250314,17240,8.47,20250409,45000,-58.44,20240613,15790,18.43,20241209,1.20,Y,237880,500,90 억,,940901,N,N,7115,N,00,N
 20250512,160924,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18690,-440,5,-2.30,1736776230,91974,92.59,19290,19330,18650,24850,13400,19130,18883.31,5.30,0,-12670,20063,19596,19333,18866,18603,19465,18735,90,5720,500,13770,10,1,18071353,3378,12.12,1.37,12,0.51,1542.00,13605.00,45000,20240613,-58.47,15790,20241209,18.37,22850,-18.21,20250314,17240,8.41,20250409,45000,-58.47,20240613,15790,18.37,20241209,1.22,Y,237880,500,90 억,,957204,N,N,7054,N,00,N
 20250512,150934,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18700,-430,5,-2.25,1659013240,87814,88.40,19290,19330,18650,24850,13400,19130,18892.08,5.30,0,-12077,20063,19596,19333,18866,18603,19465,18735,90,5720,500,13770,10,1,18071353,3379,12.13,1.37,12,0.49,1542.00,13605.00,45000,20240613,-58.44,15790,20241209,18.43,22850,-18.16,20250314,17240,8.47,20250409,45000,-58.44,20240613,15790,18.43,20241209,1.22,Y,237880,500,90 억,,957204,N,N,17080,N,00,N
 20250512,140932,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18830,-300,5,-1.57,1339742500,70775,71.25,19290,19330,18650,24850,13400,19130,18929.32,5.30,0,-4415,20063,19596,19333,18866,18603,19465,18735,90,5720,500,13770,10,1,18071353,3403,12.21,1.38,12,0.39,1542.00,13605.00,45000,20240613,-58.16,15790,20241209,19.25,22850,-17.59,20250314,17240,9.22,20250409,45000,-58.16,20240613,15790,19.25,20241209,1.22,Y,237880,500,90 억,,957204,N,N,17080,N,00,N
diff --git a/238090/price/prices-20250501.csv b/238090/price/prices-20250501.csv
index 2eb55c4164ba..6acfca91256a 100644
--- a/238090/price/prices-20250501.csv
+++ b/238090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1959,49,2,2.57,48347608,25054,119.00,1922,1960,1902,2480,1337,1910,1929.74,0.93,0,583,2021,1965,1886,1830,1751,1993,1858,122,570,500,1290,1,1,23541303,461,-1.49,0.49,12,0.11,-1318.00,3965.00,4925,20240710,-60.22,1671,20250228,17.24,2985,-34.37,20250106,1671,17.24,20250228,4925,-60.22,20240710,1671,17.24,20250228,0.85,Y,238090,500,122 억,,219071,N,N,0,N,00,N
+20250513,150940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1957,47,2,2.46,44490983,23083,109.64,1922,1959,1902,2480,1337,1910,1927.44,0.93,0,603,2021,1965,1886,1830,1751,1993,1858,122,570,500,1290,1,1,23541303,461,-1.48,0.49,12,0.10,-1318.00,3965.00,4925,20240710,-60.26,1671,20250228,17.12,2985,-34.44,20250106,1671,17.12,20250228,4925,-60.26,20240710,1671,17.12,20250228,0.85,Y,238090,500,122 억,,219071,N,N,0,N,00,N
+20250513,140940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1910,0,3,0.00,17642548,9190,43.65,1922,1940,1902,2480,1337,1910,1919.75,0.93,0,-2515,2021,1965,1886,1830,1751,1993,1858,122,570,500,1290,1,1,23541303,450,-1.45,0.48,12,0.04,-1318.00,3965.00,4925,20240710,-61.22,1671,20250228,14.30,2985,-36.01,20250106,1671,14.30,20250228,4925,-61.22,20240710,1671,14.30,20250228,0.85,Y,238090,500,122 억,,219071,N,N,0,N,00,N
+20250513,130942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1922,12,2,0.63,13348223,6942,32.97,1922,1940,1902,2480,1337,1910,1922.82,0.93,0,-2592,2021,1965,1886,1830,1751,1993,1858,122,570,500,1290,1,1,23541303,452,-1.46,0.48,12,0.03,-1318.00,3965.00,4925,20240710,-60.97,1671,20250228,15.02,2985,-35.61,20250106,1671,15.02,20250228,4925,-60.97,20240710,1671,15.02,20250228,0.85,Y,238090,500,122 억,,219071,N,N,0,N,00,N
+20250513,120945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1923,13,2,0.68,12283271,6386,30.33,1922,1940,1902,2480,1337,1910,1923.47,0.93,0,-2527,2021,1965,1886,1830,1751,1993,1858,122,570,500,1290,1,1,23541303,453,-1.46,0.48,12,0.03,-1318.00,3965.00,4925,20240710,-60.95,1671,20250228,15.08,2985,-35.58,20250106,1671,15.08,20250228,4925,-60.95,20240710,1671,15.08,20250228,0.85,Y,238090,500,122 억,,219071,N,N,0,N,00,N
+20250513,110943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1922,12,2,0.63,10853534,5642,26.80,1922,1940,1902,2480,1337,1910,1923.70,0.93,0,-2192,2021,1965,1886,1830,1751,1993,1858,122,570,500,1290,1,1,23541303,452,-1.46,0.48,12,0.02,-1318.00,3965.00,4925,20240710,-60.97,1671,20250228,15.02,2985,-35.61,20250106,1671,15.02,20250228,4925,-60.97,20240710,1671,15.02,20250228,0.85,Y,238090,500,122 억,,219071,N,N,0,N,00,N
+20250513,100944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1925,15,2,0.79,7972479,4148,19.70,1922,1940,1902,2480,1337,1910,1922.01,0.93,0,-1569,2021,1965,1886,1830,1751,1993,1858,122,570,500,1290,1,1,23541303,453,-1.46,0.49,12,0.02,-1318.00,3965.00,4925,20240710,-60.91,1671,20250228,15.20,2985,-35.51,20250106,1671,15.20,20250228,4925,-60.91,20240710,1671,15.20,20250228,0.85,Y,238090,500,122 억,,219071,N,N,0,N,00,N
+20250513,090948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1902,-8,5,-0.42,912150,476,2.26,1922,1922,1902,2480,1337,1910,1916.28,0.93,0,-177,2021,1965,1886,1830,1751,1993,1858,122,570,500,1290,1,1,23541303,448,-1.44,0.48,12,0.00,-1318.00,3965.00,4925,20240710,-61.38,1671,20250228,13.82,2985,-36.28,20250106,1671,13.82,20250228,4925,-61.38,20240710,1671,13.82,20250228,0.85,Y,238090,500,122 억,,219071,N,N,0,N,00,N
 20250512,160924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1910,30,2,1.60,40157996,21053,32.52,1893,1942,1807,2440,1316,1880,1907.48,0.93,0,205,1975,1927,1896,1848,1817,1912,1833,122,560,500,1270,1,1,23541303,450,-1.45,0.48,12,0.09,-1318.00,3965.00,4925,20240710,-61.22,1671,20250228,14.30,2985,-36.01,20250106,1671,14.30,20250228,4925,-61.22,20240710,1671,14.30,20250228,0.83,Y,238090,500,122 억,,219722,N,N,0,N,00,N
 20250512,150934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1904,24,2,1.28,38013243,19930,30.78,1893,1942,1807,2440,1316,1880,1907.34,0.93,0,145,1975,1927,1896,1848,1817,1912,1833,122,560,500,1270,1,1,23541303,448,-1.44,0.48,12,0.08,-1318.00,3965.00,4925,20240710,-61.34,1671,20250228,13.94,2985,-36.21,20250106,1671,13.94,20250228,4925,-61.34,20240710,1671,13.94,20250228,0.83,Y,238090,500,122 억,,219722,N,N,0,N,00,N
 20250512,140932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1905,25,2,1.33,36929015,19362,29.90,1893,1942,1807,2440,1316,1880,1907.30,0.93,0,26,1975,1927,1896,1848,1817,1912,1833,122,560,500,1270,1,1,23541303,448,-1.45,0.48,12,0.08,-1318.00,3965.00,4925,20240710,-61.32,1671,20250228,14.00,2985,-36.18,20250106,1671,14.00,20250228,4925,-61.32,20240710,1671,14.00,20250228,0.83,Y,238090,500,122 억,,219722,N,N,0,N,00,N
diff --git a/238120/price/prices-20250501.csv b/238120/price/prices-20250501.csv
index 13fa65aca154..a0f7275388da 100644
--- a/238120/price/prices-20250501.csv
+++ b/238120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160928,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3200,40,2,1.27,120939493,37889,182.65,3160,3210,3160,4105,2215,3160,3191.94,1.85,0,3118,3246,3202,3156,3112,3066,3225,3135,72,945,500,2210,5,1,14378896,460,11.15,1.30,12,0.26,287.00,2469.00,4600,20240509,-30.43,2575,20241209,24.27,3395,-5.74,20250421,2870,11.50,20250328,4595,-30.36,20240516,2575,24.27,20241209,1.66,Y,238120,500,71 억,,265629,N,N,1438,N,00,N
+20250513,150940,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3200,40,2,1.27,113356608,35519,171.23,3160,3210,3160,4105,2215,3160,3191.44,1.85,0,2847,3246,3202,3156,3112,3066,3225,3135,72,945,500,2210,5,1,14378896,460,11.15,1.30,12,0.25,287.00,2469.00,4600,20240509,-30.43,2575,20241209,24.27,3395,-5.74,20250421,2870,11.50,20250328,4595,-30.36,20240516,2575,24.27,20241209,1.66,Y,238120,500,71 억,,265629,N,N,2980,N,00,N
+20250513,140941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3180,20,2,0.63,95308223,29850,143.90,3160,3210,3160,4105,2215,3160,3192.91,1.85,0,2500,3246,3202,3156,3112,3066,3225,3135,72,945,500,2210,5,1,14378896,457,11.08,1.29,12,0.21,287.00,2469.00,4600,20240509,-30.87,2575,20241209,23.50,3395,-6.33,20250421,2870,10.80,20250328,4595,-30.79,20240516,2575,23.50,20241209,1.66,Y,238120,500,71 억,,265629,N,N,2980,N,00,N
+20250513,130942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3195,35,2,1.11,87066713,27261,131.42,3160,3210,3160,4105,2215,3160,3193.82,1.85,0,2053,3246,3202,3156,3112,3066,3225,3135,72,945,500,2210,5,1,14378896,459,11.13,1.29,12,0.19,287.00,2469.00,4600,20240509,-30.54,2575,20241209,24.08,3395,-5.89,20250421,2870,11.32,20250328,4595,-30.47,20240516,2575,24.08,20241209,1.66,Y,238120,500,71 억,,265629,N,N,2980,N,00,N
+20250513,120945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3200,40,2,1.27,81276268,25451,122.69,3160,3210,3160,4105,2215,3160,3193.44,1.85,0,2233,3246,3202,3156,3112,3066,3225,3135,72,945,500,2210,5,1,14378896,460,11.15,1.30,12,0.18,287.00,2469.00,4600,20240509,-30.43,2575,20241209,24.27,3395,-5.74,20250421,2870,11.50,20250328,4595,-30.36,20240516,2575,24.27,20241209,1.66,Y,238120,500,71 억,,265629,N,N,2980,N,00,N
+20250513,110944,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3190,30,2,0.95,72398288,22663,109.25,3160,3210,3160,4105,2215,3160,3194.56,1.85,0,2484,3246,3202,3156,3112,3066,3225,3135,72,945,500,2210,5,1,14378896,459,11.11,1.29,12,0.16,287.00,2469.00,4600,20240509,-30.65,2575,20241209,23.88,3395,-6.04,20250421,2870,11.15,20250328,4595,-30.58,20240516,2575,23.88,20241209,1.66,Y,238120,500,71 억,,265629,N,N,2980,N,00,N
+20250513,100944,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3190,30,2,0.95,21336007,6705,32.32,3160,3195,3160,4105,2215,3160,3182.10,1.85,0,1829,3246,3202,3156,3112,3066,3225,3135,72,945,500,2210,5,1,14378896,459,11.11,1.29,12,0.05,287.00,2469.00,4600,20240509,-30.65,2575,20241209,23.88,3395,-6.04,20250421,2870,11.15,20250328,4595,-30.58,20240516,2575,23.88,20241209,1.66,Y,238120,500,71 억,,265629,N,N,2980,N,00,N
+20250513,090948,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3180,20,2,0.63,619380,196,0.94,3160,3180,3160,4105,2215,3160,3160.10,1.85,0,0,3246,3202,3156,3112,3066,3225,3135,72,945,500,2210,5,1,14378896,457,11.08,1.29,12,0.00,287.00,2469.00,4600,20240509,-30.87,2575,20241209,23.50,3395,-6.33,20250421,2870,10.80,20250328,4595,-30.79,20240516,2575,23.50,20241209,1.66,Y,238120,500,71 억,,265629,N,N,2980,N,00,N
 20250512,160924,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3160,15,2,0.48,65296860,20744,78.88,3145,3200,3110,4085,2205,3145,3147.75,1.84,0,486,3181,3162,3126,3107,3071,3172,3117,72,940,500,2200,5,1,14378896,454,11.01,1.28,12,0.14,287.00,2469.00,4600,20240509,-31.30,2575,20241209,22.72,3395,-6.92,20250421,2870,10.10,20250328,4595,-31.23,20240516,2575,22.72,20241209,1.65,Y,238120,500,71 억,,265005,N,N,2980,N,00,N
 20250512,150934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3180,35,2,1.11,64083160,20360,77.42,3145,3200,3110,4085,2205,3145,3147.50,1.84,0,722,3181,3162,3126,3107,3071,3172,3117,72,940,500,2200,5,1,14378896,457,11.08,1.29,12,0.14,287.00,2469.00,4600,20240509,-30.87,2575,20241209,23.50,3395,-6.33,20250421,2870,10.80,20250328,4595,-30.79,20240516,2575,23.50,20241209,1.65,Y,238120,500,71 억,,265005,N,N,2290,N,00,N
 20250512,140932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3145,0,3,0.00,30946490,9901,37.65,3145,3145,3110,4085,2205,3145,3125.59,1.84,0,-94,3181,3162,3126,3107,3071,3172,3117,72,940,500,2200,5,1,14378896,452,10.96,1.27,12,0.07,287.00,2469.00,4600,20240509,-31.63,2575,20241209,22.14,3395,-7.36,20250421,2870,9.58,20250328,4595,-31.56,20240516,2575,22.14,20241209,1.65,Y,238120,500,71 억,,265005,N,N,2290,N,00,N
diff --git a/238170/price/prices-20250501.csv b/238170/price/prices-20250501.csv
index 4c7e36a6fd01..b5e97add60fc 100644
--- a/238170/price/prices-20250501.csv
+++ b/238170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160928,57,100.00,KONEX,,,N,N,N,N, ,N,589,54,2,10.09,2679660,5847,4176.43,604,604,455,615,455,535,458.30,0.00,0,0,660,597,566,503,472,582,488,104,80,500,320,1,1,20774684,122,-73.62,0.47,12,0.03,-8.00,1259.00,989,20250204,-40.44,354,20240527,66.38,989,-40.44,20250204,387,52.20,20250407,989,-40.44,20250204,354,66.38,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
+20250513,150940,57,100.00,KONEX,,,N,N,N,N, ,N,589,54,2,10.09,2679660,5847,4176.43,604,604,455,615,455,535,458.30,0.00,0,0,660,597,566,503,472,582,488,104,80,500,320,1,1,20774684,122,-73.62,0.47,12,0.03,-8.00,1259.00,989,20250204,-40.44,354,20240527,66.38,989,-40.44,20250204,387,52.20,20250407,989,-40.44,20250204,354,66.38,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
+20250513,140941,57,100.00,KONEX,,,N,N,N,N, ,N,589,54,2,10.09,2679660,5847,4176.43,604,604,455,615,455,535,458.30,0.00,0,0,660,597,566,503,472,582,488,104,80,500,320,1,1,20774684,122,-73.62,0.47,12,0.03,-8.00,1259.00,989,20250204,-40.44,354,20240527,66.38,989,-40.44,20250204,387,52.20,20250407,989,-40.44,20250204,354,66.38,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
+20250513,130942,57,100.00,KONEX,,,N,N,N,N, ,N,590,55,2,10.28,2676528,5841,4172.14,604,604,455,615,455,535,458.23,0.00,0,0,660,597,566,503,472,582,488,104,80,500,320,1,1,20774684,123,-73.75,0.47,12,0.03,-8.00,1259.00,989,20250204,-40.34,354,20240527,66.67,989,-40.34,20250204,387,52.45,20250407,989,-40.34,20250204,354,66.67,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
+20250513,120946,57,100.00,KONEX,,,N,N,N,N, ,N,600,65,2,12.15,2220938,4840,3457.14,604,604,455,615,455,535,458.87,0.00,0,0,660,597,566,503,472,582,488,104,80,500,320,1,1,20774684,125,-75.00,0.48,12,0.02,-8.00,1259.00,989,20250204,-39.33,354,20240527,69.49,989,-39.33,20250204,387,55.04,20250407,989,-39.33,20250204,354,69.49,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
+20250513,110944,57,100.00,KONEX,,,N,N,N,N, ,N,604,69,2,12.90,604,1,0.71,604,604,604,615,455,535,604.00,0.00,0,0,660,597,566,503,472,582,488,104,80,500,320,1,1,20774684,125,-75.50,0.48,12,0.00,-8.00,1259.00,989,20250204,-38.93,354,20240527,70.62,989,-38.93,20250204,387,56.07,20250407,989,-38.93,20250204,354,70.62,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
+20250513,100944,57,100.00,KONEX,,,N,N,N,N, ,N,604,69,2,12.90,604,1,0.71,604,604,604,615,455,535,604.00,0.00,0,0,660,597,566,503,472,582,488,104,80,500,320,1,1,20774684,125,-75.50,0.48,12,0.00,-8.00,1259.00,989,20250204,-38.93,354,20240527,70.62,989,-38.93,20250204,387,56.07,20250407,989,-38.93,20250204,354,70.62,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
+20250513,090948,57,100.00,KONEX,,,N,N,N,N, ,N,604,69,2,12.90,604,1,0.71,604,604,604,615,455,535,604.00,0.00,0,0,660,597,566,503,472,582,488,104,80,500,320,1,1,20774684,125,-75.50,0.48,12,0.00,-8.00,1259.00,989,20250204,-38.93,354,20240527,70.62,989,-38.93,20250204,387,56.07,20250407,989,-38.93,20250204,354,70.62,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
 20250512,160924,57,100.00,KONEX,,,N,N,N,N, ,N,535,-94,4,-14.94,75267,140,12.15,629,629,535,723,535,629,537.62,0.00,0,0,771,699,602,530,433,736,567,104,94,500,370,1,1,20774684,111,-66.88,0.42,12,0.00,-8.00,1259.00,989,20250204,-45.90,354,20240527,51.13,989,-45.90,20250204,387,38.24,20250407,989,-45.90,20250204,354,51.13,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
 20250512,150934,57,100.00,KONEX,,,N,N,N,N, ,N,535,-94,4,-14.94,75267,140,12.15,629,629,535,723,535,629,537.62,0.00,0,0,771,699,602,530,433,736,567,104,94,500,370,1,1,20774684,111,-66.88,0.42,12,0.00,-8.00,1259.00,989,20250204,-45.90,354,20240527,51.13,989,-45.90,20250204,387,38.24,20250407,989,-45.90,20250204,354,51.13,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
 20250512,140933,57,100.00,KONEX,,,N,N,N,N, ,N,535,-94,4,-14.94,75267,140,12.15,629,629,535,723,535,629,537.62,0.00,0,0,771,699,602,530,433,736,567,104,94,500,370,1,1,20774684,111,-66.88,0.42,12,0.00,-8.00,1259.00,989,20250204,-45.90,354,20240527,51.13,989,-45.90,20250204,387,38.24,20250407,989,-45.90,20250204,354,51.13,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
diff --git a/238200/price/prices-20250501.csv b/238200/price/prices-20250501.csv
index f91b198dbc8b..401d21b24587 100644
--- a/238200/price/prices-20250501.csv
+++ b/238200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3200,0,3,0.00,58684875,17911,156.51,3260,3400,3200,4160,2240,3200,3276.47,0.25,0,2470,3303,3251,3218,3166,3133,3242,3157,41,960,500,2110,5,1,8180000,262,-4.85,0.56,12,0.22,-660.00,5707.00,5933,20240619,-46.06,2750,20241209,16.36,3680,-13.04,20250425,2895,10.54,20250304,5800,-44.83,20240619,2750,16.36,20241209,0.01,Y,238200,500,40 억,,20806,N,N,0,N,00,N
+20250513,150941,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3260,60,2,1.88,56404325,17202,150.31,3260,3400,3210,4160,2240,3200,3278.94,0.25,0,2840,3303,3251,3218,3166,3133,3242,3157,41,960,500,2110,5,1,8180000,267,-4.94,0.57,12,0.21,-660.00,5707.00,5933,20240619,-45.05,2750,20241209,18.55,3680,-11.41,20250425,2895,12.61,20250304,5800,-43.79,20240619,2750,18.55,20241209,0.01,Y,238200,500,40 억,,20806,N,N,0,N,00,N
+20250513,140941,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3245,45,2,1.41,55482045,16918,147.83,3260,3400,3210,4160,2240,3200,3279.47,0.25,0,2933,3303,3251,3218,3166,3133,3242,3157,41,960,500,2110,5,1,8180000,265,-4.92,0.57,12,0.21,-660.00,5707.00,5933,20240619,-45.31,2750,20241209,18.00,3680,-11.82,20250425,2895,12.09,20250304,5800,-44.05,20240619,2750,18.00,20241209,0.01,Y,238200,500,40 억,,20806,N,N,0,N,00,N
+20250513,130943,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3275,75,2,2.34,47648220,14499,126.70,3260,3400,3210,4160,2240,3200,3286.31,0.25,0,2139,3303,3251,3218,3166,3133,3242,3157,41,960,500,2110,5,1,8180000,268,-4.96,0.57,12,0.18,-660.00,5707.00,5933,20240619,-44.80,2750,20241209,19.09,3680,-11.01,20250425,2895,13.13,20250304,5800,-43.53,20240619,2750,19.09,20241209,0.01,Y,238200,500,40 억,,20806,N,N,0,N,00,N
+20250513,120946,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3315,115,2,3.59,47426800,14432,126.11,3260,3400,3210,4160,2240,3200,3286.23,0.25,0,2117,3303,3251,3218,3166,3133,3242,3157,41,960,500,2110,5,1,8180000,271,-5.02,0.58,12,0.18,-660.00,5707.00,5933,20240619,-44.13,2750,20241209,20.55,3680,-9.92,20250425,2895,14.51,20250304,5800,-42.84,20240619,2750,20.55,20241209,0.01,Y,238200,500,40 억,,20806,N,N,0,N,00,N
+20250513,110944,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3320,120,2,3.75,42153855,12840,112.20,3260,3400,3210,4160,2240,3200,3283.01,0.25,0,2125,3303,3251,3218,3166,3133,3242,3157,41,960,500,2110,5,1,8180000,272,-5.03,0.58,12,0.16,-660.00,5707.00,5933,20240619,-44.04,2750,20241209,20.73,3680,-9.78,20250425,2895,14.68,20250304,5800,-42.76,20240619,2750,20.73,20241209,0.01,Y,238200,500,40 억,,20806,N,N,0,N,00,N
+20250513,100945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3310,110,2,3.44,33080200,10099,88.25,3260,3400,3210,4160,2240,3200,3275.59,0.25,0,1501,3303,3251,3218,3166,3133,3242,3157,41,960,500,2110,5,1,8180000,271,-5.02,0.58,12,0.12,-660.00,5707.00,5933,20240619,-44.21,2750,20241209,20.36,3680,-10.05,20250425,2895,14.34,20250304,5800,-42.93,20240619,2750,20.36,20241209,0.01,Y,238200,500,40 억,,20806,N,N,0,N,00,N
+20250513,090949,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3260,60,2,1.88,3030565,929,8.12,3260,3265,3260,4160,2240,3200,3262.18,0.25,0,217,3303,3251,3218,3166,3133,3242,3157,41,960,500,2110,5,1,8180000,267,-4.94,0.57,12,0.01,-660.00,5707.00,5933,20240619,-45.05,2750,20241209,18.55,3680,-11.41,20250425,2895,12.61,20250304,5800,-43.79,20240619,2750,18.55,20241209,0.01,Y,238200,500,40 억,,20806,N,N,0,N,00,N
 20250512,160925,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3200,-30,5,-0.93,36904015,11444,103.14,3200,3270,3185,4195,2265,3230,3224.75,0.25,0,-53,3450,3340,3265,3155,3080,3395,3210,41,965,500,2130,5,1,8180000,262,-4.85,0.56,12,0.14,-660.00,5707.00,5933,20240619,-46.06,2750,20241209,16.36,3680,-13.04,20250425,2895,10.54,20250304,5800,-44.83,20240619,2750,16.36,20241209,0.01,Y,238200,500,40 억,,20859,N,N,0,N,00,N
 20250512,150935,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3235,5,2,0.15,34215305,10604,95.57,3200,3270,3185,4195,2265,3230,3226.64,0.25,0,710,3450,3340,3265,3155,3080,3395,3210,41,965,500,2130,5,1,8180000,265,-4.90,0.57,12,0.13,-660.00,5707.00,5933,20240619,-45.47,2750,20241209,17.64,3680,-12.09,20250425,2895,11.74,20250304,5800,-44.22,20240619,2750,17.64,20241209,0.01,Y,238200,500,40 억,,20859,N,N,0,N,00,N
 20250512,140933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3235,5,2,0.15,29561060,9165,82.60,3200,3270,3185,4195,2265,3230,3225.43,0.25,0,1105,3450,3340,3265,3155,3080,3395,3210,41,965,500,2130,5,1,8180000,265,-4.90,0.57,12,0.11,-660.00,5707.00,5933,20240619,-45.47,2750,20241209,17.64,3680,-12.09,20250425,2895,11.74,20250304,5800,-44.22,20240619,2750,17.64,20241209,0.01,Y,238200,500,40 억,,20859,N,N,0,N,00,N
diff --git a/238490/price/prices-20250501.csv b/238490/price/prices-20250501.csv
index 2df1e01874c1..a3d4a77934ab 100644
--- a/238490/price/prices-20250501.csv
+++ b/238490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,20,2,0.56,31702992,8868,51.02,3655,3655,3540,4650,2510,3580,3574.97,1.21,0,715,3760,3670,3560,3470,3360,3615,3415,57,1070,500,2570,5,1,11312236,407,15.00,0.56,12,0.08,240.00,6418.00,6310,20240507,-42.95,3135,20250409,14.83,4840,-25.62,20250117,3135,14.83,20250409,6290,-42.77,20240724,3135,14.83,20250409,1.36,Y,238490,500,56 억,,137283,N,N,769,N,00,N
+20250513,150941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3605,25,2,0.70,31188462,8725,50.19,3655,3655,3540,4650,2510,3580,3574.61,1.21,0,771,3760,3670,3560,3470,3360,3615,3415,57,1070,500,2570,5,1,11312236,408,15.02,0.56,12,0.08,240.00,6418.00,6310,20240507,-42.87,3135,20250409,14.99,4840,-25.52,20250117,3135,14.99,20250409,6290,-42.69,20240724,3135,14.99,20250409,1.36,Y,238490,500,56 억,,137283,N,N,304,N,00,N
+20250513,140941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3555,-25,5,-0.70,12136032,3397,19.54,3655,3655,3550,4650,2510,3580,3572.57,1.21,0,212,3760,3670,3560,3470,3360,3615,3415,57,1070,500,2570,5,1,11312236,402,14.81,0.55,12,0.03,240.00,6418.00,6310,20240507,-43.66,3135,20250409,13.40,4840,-26.55,20250117,3135,13.40,20250409,6290,-43.48,20240724,3135,13.40,20250409,1.36,Y,238490,500,56 억,,137283,N,N,304,N,00,N
+20250513,130943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3580,0,3,0.00,9193207,2572,14.80,3655,3655,3550,4650,2510,3580,3574.34,1.21,0,151,3760,3670,3560,3470,3360,3615,3415,57,1070,500,2570,5,1,11312236,405,14.92,0.56,12,0.02,240.00,6418.00,6310,20240507,-43.26,3135,20250409,14.19,4840,-26.03,20250117,3135,14.19,20250409,6290,-43.08,20240724,3135,14.19,20250409,1.36,Y,238490,500,56 억,,137283,N,N,304,N,00,N
+20250513,120946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3575,-5,5,-0.14,6732985,1884,10.84,3655,3655,3550,4650,2510,3580,3573.77,1.21,0,2,3760,3670,3560,3470,3360,3615,3415,57,1070,500,2570,5,1,11312236,404,14.90,0.56,12,0.02,240.00,6418.00,6310,20240507,-43.34,3135,20250409,14.04,4840,-26.14,20250117,3135,14.04,20250409,6290,-43.16,20240724,3135,14.04,20250409,1.36,Y,238490,500,56 억,,137283,N,N,304,N,00,N
+20250513,110944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3560,-20,5,-0.56,5731125,1603,9.22,3655,3655,3550,4650,2510,3580,3575.25,1.21,0,63,3760,3670,3560,3470,3360,3615,3415,57,1070,500,2570,5,1,11312236,403,14.83,0.55,12,0.01,240.00,6418.00,6310,20240507,-43.58,3135,20250409,13.56,4840,-26.45,20250117,3135,13.56,20250409,6290,-43.40,20240724,3135,13.56,20250409,1.36,Y,238490,500,56 억,,137283,N,N,304,N,00,N
+20250513,100945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3560,-20,5,-0.56,5288795,1479,8.51,3655,3655,3550,4650,2510,3580,3575.93,1.21,0,134,3760,3670,3560,3470,3360,3615,3415,57,1070,500,2570,5,1,11312236,403,14.83,0.55,12,0.01,240.00,6418.00,6310,20240507,-43.58,3135,20250409,13.56,4840,-26.45,20250117,3135,13.56,20250409,6290,-43.40,20240724,3135,13.56,20250409,1.36,Y,238490,500,56 억,,137283,N,N,304,N,00,N
+20250513,090949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3615,35,2,0.98,3444935,961,5.53,3655,3655,3550,4650,2510,3580,3584.74,1.21,0,97,3760,3670,3560,3470,3360,3615,3415,57,1070,500,2570,5,1,11312236,409,15.06,0.56,12,0.01,240.00,6418.00,6310,20240507,-42.71,3135,20250409,15.31,4840,-25.31,20250117,3135,15.31,20250409,6290,-42.53,20240724,3135,15.31,20250409,1.36,Y,238490,500,56 억,,137283,N,N,304,N,00,N
 20250512,160925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3580,-15,5,-0.42,61532285,17383,281.87,3595,3650,3450,4670,2520,3595,3539.80,1.20,0,2714,3688,3641,3603,3556,3518,3622,3537,57,1075,500,2580,5,1,11312236,405,14.92,0.56,12,0.15,240.00,6418.00,6310,20240507,-43.26,3135,20250409,14.19,4840,-26.03,20250117,3135,14.19,20250409,6290,-43.08,20240724,3135,14.19,20250409,1.35,Y,238490,500,56 억,,135357,N,N,304,N,00,N
 20250512,150935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3585,-10,5,-0.28,49873650,14116,228.90,3595,3650,3450,4670,2520,3595,3533.13,1.20,0,1576,3688,3641,3603,3556,3518,3622,3537,57,1075,500,2580,5,1,11312236,406,14.94,0.56,12,0.12,240.00,6418.00,6310,20240507,-43.19,3135,20250409,14.35,4840,-25.93,20250117,3135,14.35,20250409,6290,-43.00,20240724,3135,14.35,20250409,1.35,Y,238490,500,56 억,,135357,N,N,220,N,00,N
 20250512,140933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3570,-25,5,-0.70,47238820,13379,216.95,3595,3650,3450,4670,2520,3595,3530.82,1.20,0,956,3688,3641,3603,3556,3518,3622,3537,57,1075,500,2580,5,1,11312236,404,14.88,0.56,12,0.12,240.00,6418.00,6310,20240507,-43.42,3135,20250409,13.88,4840,-26.24,20250117,3135,13.88,20250409,6290,-43.24,20240724,3135,13.88,20250409,1.35,Y,238490,500,56 억,,135357,N,N,220,N,00,N
diff --git a/238500/price/prices-20250501.csv b/238500/price/prices-20250501.csv
index 11016dfd3ef2..ff33895ce54c 100644
--- a/238500/price/prices-20250501.csv
+++ b/238500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160929,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,655,20240429,-70.99,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,630,-69.84,20240513,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
+20250513,150941,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,655,20240429,-70.99,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,630,-69.84,20240513,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
+20250513,140942,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,655,20240429,-70.99,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,630,-69.84,20240513,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
+20250513,130943,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,655,20240429,-70.99,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,630,-69.84,20240513,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
+20250513,120946,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,655,20240429,-70.99,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,630,-69.84,20240513,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
+20250513,110945,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,655,20240429,-70.99,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,630,-69.84,20240513,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
+20250513,100945,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,655,20240429,-70.99,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,630,-69.84,20240513,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
+20250513,090949,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,655,20240429,-70.99,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,630,-69.84,20240513,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
 20250512,160925,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,685,20240426,-72.26,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,630,-69.84,20240513,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
 20250512,150935,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,685,20240426,-72.26,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,630,-69.84,20240513,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
 20250512,140933,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,685,20240426,-72.26,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,630,-69.84,20240513,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
diff --git a/239340/price/prices-20250501.csv b/239340/price/prices-20250501.csv
index 68223c24128b..46bdd2426952 100644
--- a/239340/price/prices-20250501.csv
+++ b/239340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2875,5,2,0.17,67206189525,21295114,73.31,2870,3460,2835,3730,2010,2870,3156.13,0.85,0,53412,3650,3260,2850,2460,2050,3455,2655,27,860,100,1720,5,1,26979634,776,-15.37,3.74,12,78.93,-187.00,769.00,3795,20250415,-24.24,1280,20250407,124.61,3795,-24.24,20250415,1280,124.61,20250407,3795,-24.24,20250415,1280,124.61,20250407,0.77,Y,239340,100,26 억,,229012,N,N,9060,N,00,N
+20250513,150941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2865,-5,5,-0.17,66619403060,21091208,72.61,2870,3460,2835,3730,2010,2870,3158.69,0.85,0,48308,3650,3260,2850,2460,2050,3455,2655,27,860,100,1720,5,1,26979634,773,-15.32,3.73,12,78.17,-187.00,769.00,3795,20250415,-24.51,1280,20250407,123.83,3795,-24.51,20250415,1280,123.83,20250407,3795,-24.51,20250415,1280,123.83,20250407,0.77,Y,239340,100,26 억,,229012,N,N,14619,N,00,N
+20250513,140942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3025,155,2,5.40,61717137351,19417163,66.84,2870,3460,2835,3730,2010,2870,3178.55,0.85,0,4052,3650,3260,2850,2460,2050,3455,2655,27,860,100,1720,5,1,26979634,816,-16.18,3.93,12,71.97,-187.00,769.00,3795,20250415,-20.29,1280,20250407,136.33,3795,-20.29,20250415,1280,136.33,20250407,3795,-20.29,20250415,1280,136.33,20250407,0.77,Y,239340,100,26 억,,229012,N,N,14619,N,00,N
+20250513,130943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3275,405,2,14.11,50394881149,15815443,54.44,2870,3460,2835,3730,2010,2870,3186.51,0.85,0,-71010,3650,3260,2850,2460,2050,3455,2655,27,860,100,1720,5,1,26979634,884,-17.51,4.26,12,58.62,-187.00,769.00,3795,20250415,-13.70,1280,20250407,155.86,3795,-13.70,20250415,1280,155.86,20250407,3795,-13.70,20250415,1280,155.86,20250407,0.77,Y,239340,100,26 억,,229012,N,N,14619,N,00,N
+20250513,120947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2900,30,2,1.05,10981844688,3769267,12.98,2870,3050,2835,3730,2010,2870,2913.57,0.85,0,-29572,3650,3260,2850,2460,2050,3455,2655,27,860,100,1720,5,1,26979634,782,-15.51,3.77,12,13.97,-187.00,769.00,3795,20250415,-23.58,1280,20250407,126.56,3795,-23.58,20250415,1280,126.56,20250407,3795,-23.58,20250415,1280,126.56,20250407,0.77,Y,239340,100,26 억,,229012,N,N,14619,N,00,N
+20250513,110945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2865,-5,5,-0.17,10121931639,3470180,11.95,2870,3050,2840,3730,2010,2870,2916.89,0.85,0,-27487,3650,3260,2850,2460,2050,3455,2655,27,860,100,1720,5,1,26979634,773,-15.32,3.73,12,12.86,-187.00,769.00,3795,20250415,-24.51,1280,20250407,123.83,3795,-24.51,20250415,1280,123.83,20250407,3795,-24.51,20250415,1280,123.83,20250407,0.77,Y,239340,100,26 억,,229012,N,N,14619,N,00,N
+20250513,100945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2865,-5,5,-0.17,6153867371,2115395,7.28,2870,3020,2845,3730,2010,2870,2909.16,0.85,0,24311,3650,3260,2850,2460,2050,3455,2655,27,860,100,1720,5,1,26979634,773,-15.32,3.73,12,7.84,-187.00,769.00,3795,20250415,-24.51,1280,20250407,123.83,3795,-24.51,20250415,1280,123.83,20250407,3795,-24.51,20250415,1280,123.83,20250407,0.77,Y,239340,100,26 억,,229012,N,N,14619,N,00,N
+20250513,090950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2905,35,2,1.22,2611055082,892669,3.07,2870,2980,2855,3730,2010,2870,2925.24,0.85,0,-31758,3650,3260,2850,2460,2050,3455,2655,27,860,100,1720,5,1,26979634,784,-15.53,3.78,12,3.31,-187.00,769.00,3795,20250415,-23.45,1280,20250407,126.95,3795,-23.45,20250415,1280,126.95,20250407,3795,-23.45,20250415,1280,126.95,20250407,0.77,Y,239340,100,26 억,,229012,N,N,14619,N,00,N
 20250512,160925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2870,345,2,13.66,83440035205,28936635,705.14,2770,3240,2440,3280,1770,2525,2883.56,0.59,0,51792,2987,2755,2293,2061,1599,2872,2178,27,755,100,1510,5,1,26979634,774,-15.35,3.73,12,107.25,-187.00,769.00,3795,20250415,-24.37,1280,20250407,124.22,3795,-24.37,20250415,1280,124.22,20250407,3795,-24.37,20250415,1280,124.22,20250407,0.77,Y,239340,100,26 억,,158720,N,N,14619,N,00,N
 20250512,150936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2820,295,2,11.68,82374379707,28563996,696.06,2770,3240,2440,3280,1770,2525,2883.86,0.59,0,42490,2987,2755,2293,2061,1599,2872,2178,27,755,100,1510,5,1,26979634,761,-15.08,3.67,12,105.87,-187.00,769.00,3795,20250415,-25.69,1280,20250407,120.31,3795,-25.69,20250415,1280,120.31,20250407,3795,-25.69,20250415,1280,120.31,20250407,0.77,Y,239340,100,26 억,,158720,N,N,11893,N,00,N
 20250512,140934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2905,380,2,15.05,75415665925,26151447,637.27,2770,3240,2440,3280,1770,2525,2883.82,0.59,0,68680,2987,2755,2293,2061,1599,2872,2178,27,755,100,1510,5,1,26979634,784,-15.53,3.78,12,96.93,-187.00,769.00,3795,20250415,-23.45,1280,20250407,126.95,3795,-23.45,20250415,1280,126.95,20250407,3795,-23.45,20250415,1280,126.95,20250407,0.77,Y,239340,100,26 억,,158720,N,N,11893,N,00,N
diff --git a/239610/price/prices-20250501.csv b/239610/price/prices-20250501.csv
index 1c99de222d2d..2706c6fcfc58 100644
--- a/239610/price/prices-20250501.csv
+++ b/239610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160929,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12200,60,2,0.49,78633110,6435,4.90,12390,12390,12120,15780,8500,12140,12219.60,0.94,0,556,14553,13346,12693,11486,10833,13950,12090,27,3640,500,7520,10,1,5392115,658,-8.35,0.64,12,0.12,-1461.00,19036.00,21000,20241002,-41.90,10610,20250306,14.99,13900,-12.23,20250512,10610,14.99,20250306,21000,-41.90,20241002,10610,14.99,20250306,0.53,Y,239610,500,26 억,,50789,N,N,2,N,00,N
+20250513,150942,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12180,40,2,0.33,74056070,6058,4.61,12390,12390,12120,15780,8500,12140,12224.51,0.94,0,468,14553,13346,12693,11486,10833,13950,12090,27,3640,500,7520,10,1,5392115,657,-8.34,0.64,12,0.11,-1461.00,19036.00,21000,20241002,-42.00,10610,20250306,14.80,13900,-12.37,20250512,10610,14.80,20250306,21000,-42.00,20241002,10610,14.80,20250306,0.53,Y,239610,500,26 억,,50789,N,N,2,N,00,N
+20250513,140942,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12350,210,2,1.73,33407960,2729,2.08,12390,12390,12150,15780,8500,12140,12241.83,0.94,0,-202,14553,13346,12693,11486,10833,13950,12090,27,3640,500,7520,10,1,5392115,666,-8.45,0.65,12,0.05,-1461.00,19036.00,21000,20241002,-41.19,10610,20250306,16.40,13900,-11.15,20250512,10610,16.40,20250306,21000,-41.19,20241002,10610,16.40,20250306,0.53,Y,239610,500,26 억,,50789,N,N,2,N,00,N
+20250513,130944,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12250,110,2,0.91,28381680,2321,1.77,12390,12390,12150,15780,8500,12140,12228.21,0.94,0,-176,14553,13346,12693,11486,10833,13950,12090,27,3640,500,7520,10,1,5392115,661,-8.38,0.64,12,0.04,-1461.00,19036.00,21000,20241002,-41.67,10610,20250306,15.46,13900,-11.87,20250512,10610,15.46,20250306,21000,-41.67,20241002,10610,15.46,20250306,0.53,Y,239610,500,26 억,,50789,N,N,2,N,00,N
+20250513,120947,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12260,120,2,0.99,24669710,2019,1.54,12390,12390,12150,15780,8500,12140,12218.78,0.94,0,-229,14553,13346,12693,11486,10833,13950,12090,27,3640,500,7520,10,1,5392115,661,-8.39,0.64,12,0.04,-1461.00,19036.00,21000,20241002,-41.62,10610,20250306,15.55,13900,-11.80,20250512,10610,15.55,20250306,21000,-41.62,20241002,10610,15.55,20250306,0.53,Y,239610,500,26 억,,50789,N,N,2,N,00,N
+20250513,110945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12290,150,2,1.24,22508800,1843,1.40,12390,12390,12150,15780,8500,12140,12213.13,0.94,0,-235,14553,13346,12693,11486,10833,13950,12090,27,3640,500,7520,10,1,5392115,663,-8.41,0.65,12,0.03,-1461.00,19036.00,21000,20241002,-41.48,10610,20250306,15.83,13900,-11.58,20250512,10610,15.83,20250306,21000,-41.48,20241002,10610,15.83,20250306,0.53,Y,239610,500,26 억,,50789,N,N,2,N,00,N
+20250513,100946,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12210,70,2,0.58,21088250,1727,1.32,12390,12390,12150,15780,8500,12140,12210.91,0.94,0,-235,14553,13346,12693,11486,10833,13950,12090,27,3640,500,7520,10,1,5392115,658,-8.36,0.64,12,0.03,-1461.00,19036.00,21000,20241002,-41.86,10610,20250306,15.08,13900,-12.16,20250512,10610,15.08,20250306,21000,-41.86,20241002,10610,15.08,20250306,0.53,Y,239610,500,26 억,,50789,N,N,2,N,00,N
+20250513,090950,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12160,20,2,0.16,5838670,479,0.36,12390,12390,12160,15780,8500,12140,12189.29,0.94,0,100,14553,13346,12693,11486,10833,13950,12090,27,3640,500,7520,10,1,5392115,656,-8.32,0.64,12,0.01,-1461.00,19036.00,21000,20241002,-42.10,10610,20250306,14.61,13900,-12.52,20250512,10610,14.61,20250306,21000,-42.10,20241002,10610,14.61,20250306,0.53,Y,239610,500,26 억,,50789,N,N,2,N,00,N
 20250512,160926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12140,60,2,0.50,1704368150,131221,3675.66,12090,13900,12040,15700,8460,12080,12988.53,0.89,0,2626,12773,12426,12253,11906,11733,12340,11820,27,3620,500,7480,10,1,5392115,655,-8.31,0.64,12,2.43,-1461.00,19036.00,21000,20241002,-42.19,10610,20250306,14.42,13900,-12.66,20250512,10610,14.42,20250306,21000,-42.19,20241002,10610,14.42,20250306,0.55,Y,239610,500,26 억,,48157,N,N,2,N,00,N
 20250512,150936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12250,170,2,1.41,1675130530,128818,3608.35,12090,13900,12040,15700,8460,12080,13003.85,0.89,0,2601,12773,12426,12253,11906,11733,12340,11820,27,3620,500,7480,10,1,5392115,661,-8.38,0.64,12,2.39,-1461.00,19036.00,21000,20241002,-41.67,10610,20250306,15.46,13900,-11.87,20250512,10610,15.46,20250306,21000,-41.67,20241002,10610,15.46,20250306,0.55,Y,239610,500,26 억,,48157,N,N,0,N,00,N
 20250512,140934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12300,220,2,1.82,1632036020,125304,3509.92,12090,13900,12040,15700,8460,12080,13024.61,0.89,0,1864,12773,12426,12253,11906,11733,12340,11820,27,3620,500,7480,10,1,5392115,663,-8.42,0.65,12,2.32,-1461.00,19036.00,21000,20241002,-41.43,10610,20250306,15.93,13900,-11.51,20250512,10610,15.93,20250306,21000,-41.43,20241002,10610,15.93,20250306,0.55,Y,239610,500,26 억,,48157,N,N,0,N,00,N
diff --git a/239890/price/prices-20250501.csv b/239890/price/prices-20250501.csv
index 1e21225abc7f..8c3ceb01467c 100644
--- a/239890/price/prices-20250501.csv
+++ b/239890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6020,0,3,0.00,69024370,11483,45.89,5920,6050,5920,7820,4220,6020,6011.00,6.13,0,-1402,6273,6146,5893,5766,5513,6210,5830,50,1800,500,4090,10,1,9935755,598,17.65,1.14,12,0.12,341.00,5260.00,19800,20240701,-69.60,4955,20250409,21.49,9070,-33.63,20250115,4955,21.49,20250409,19800,-69.60,20240701,4955,21.49,20250409,3.02,Y,239890,500,49 억,,609457,N,N,0,N,00,N
+20250513,150942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6020,0,3,0.00,64716780,10767,43.02,5920,6050,5920,7820,4220,6020,6010.66,6.13,0,-1373,6273,6146,5893,5766,5513,6210,5830,50,1800,500,4090,10,1,9935755,598,17.65,1.14,12,0.11,341.00,5260.00,19800,20240701,-69.60,4955,20250409,21.49,9070,-33.63,20250115,4955,21.49,20250409,19800,-69.60,20240701,4955,21.49,20250409,3.02,Y,239890,500,49 억,,609457,N,N,0,N,00,N
+20250513,140943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6020,0,3,0.00,49662480,8263,33.02,5920,6050,5920,7820,4220,6020,6010.22,6.13,0,-1275,6273,6146,5893,5766,5513,6210,5830,50,1800,500,4090,10,1,9935755,598,17.65,1.14,12,0.08,341.00,5260.00,19800,20240701,-69.60,4955,20250409,21.49,9070,-33.63,20250115,4955,21.49,20250409,19800,-69.60,20240701,4955,21.49,20250409,3.02,Y,239890,500,49 억,,609457,N,N,0,N,00,N
+20250513,130944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6050,30,2,0.50,39123510,6515,26.03,5920,6050,5920,7820,4220,6020,6005.14,6.13,0,-464,6273,6146,5893,5766,5513,6210,5830,50,1800,500,4090,10,1,9935755,601,17.74,1.15,12,0.07,341.00,5260.00,19800,20240701,-69.44,4955,20250409,22.10,9070,-33.30,20250115,4955,22.10,20250409,19800,-69.44,20240701,4955,22.10,20250409,3.02,Y,239890,500,49 억,,609457,N,N,0,N,00,N
+20250513,120947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6010,-10,5,-0.17,32262200,5378,21.49,5920,6040,5920,7820,4220,6020,5998.92,6.13,0,-57,6273,6146,5893,5766,5513,6210,5830,50,1800,500,4090,10,1,9935755,597,17.62,1.14,12,0.05,341.00,5260.00,19800,20240701,-69.65,4955,20250409,21.29,9070,-33.74,20250115,4955,21.29,20250409,19800,-69.65,20240701,4955,21.29,20250409,3.02,Y,239890,500,49 억,,609457,N,N,0,N,00,N
+20250513,110945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6000,-20,5,-0.33,31649730,5276,21.08,5920,6040,5920,7820,4220,6020,5998.81,6.13,0,21,6273,6146,5893,5766,5513,6210,5830,50,1800,500,4090,10,1,9935755,596,17.60,1.14,12,0.05,341.00,5260.00,19800,20240701,-69.70,4955,20250409,21.09,9070,-33.85,20250115,4955,21.09,20250409,19800,-69.70,20240701,4955,21.09,20250409,3.02,Y,239890,500,49 억,,609457,N,N,0,N,00,N
+20250513,100946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6010,-10,5,-0.17,28215100,4705,18.80,5920,6040,5920,7820,4220,6020,5996.83,6.13,0,-202,6273,6146,5893,5766,5513,6210,5830,50,1800,500,4090,10,1,9935755,597,17.62,1.14,12,0.05,341.00,5260.00,19800,20240701,-69.65,4955,20250409,21.29,9070,-33.74,20250115,4955,21.29,20250409,19800,-69.65,20240701,4955,21.29,20250409,3.02,Y,239890,500,49 억,,609457,N,N,0,N,00,N
+20250513,090950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6030,10,2,0.17,7620130,1271,5.08,5920,6040,5920,7820,4220,6020,5995.38,6.13,0,947,6273,6146,5893,5766,5513,6210,5830,50,1800,500,4090,10,1,9935755,599,17.68,1.15,12,0.01,341.00,5260.00,19800,20240701,-69.55,4955,20250409,21.70,9070,-33.52,20250115,4955,21.70,20250409,19800,-69.55,20240701,4955,21.70,20250409,3.02,Y,239890,500,49 억,,609457,N,N,0,N,00,N
 20250512,160926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6020,330,2,5.80,147170470,25025,48.25,5690,6020,5640,7390,3990,5690,5880.38,6.02,0,12771,6170,5930,5780,5540,5390,5855,5465,50,1700,500,3860,10,1,9935755,598,17.65,1.14,12,0.25,341.00,5260.00,19800,20240701,-69.60,4955,20250409,21.49,9070,-33.63,20250115,4955,21.49,20250409,19800,-69.60,20240701,4955,21.49,20250409,3.02,Y,239890,500,49 억,,598340,N,N,46,N,00,N
 20250512,150936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5990,300,2,5.27,135783570,23119,44.58,5690,5990,5640,7390,3990,5690,5873.25,6.02,0,12457,6170,5930,5780,5540,5390,5855,5465,50,1700,500,3860,10,1,9935755,595,17.57,1.14,12,0.23,341.00,5260.00,19800,20240701,-69.75,4955,20250409,20.89,9070,-33.96,20250115,4955,20.89,20250409,19800,-69.75,20240701,4955,20.89,20250409,3.02,Y,239890,500,49 억,,598340,N,N,46,N,00,N
 20250512,140934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5900,210,2,3.69,90060190,15441,29.77,5690,5940,5640,7390,3990,5690,5832.54,6.02,0,7225,6170,5930,5780,5540,5390,5855,5465,50,1700,500,3860,10,1,9935755,586,17.30,1.12,12,0.16,341.00,5260.00,19800,20240701,-70.20,4955,20250409,19.07,9070,-34.95,20250115,4955,19.07,20250409,19800,-70.20,20240701,4955,19.07,20250409,3.02,Y,239890,500,49 억,,598340,N,N,46,N,00,N
diff --git a/240550/price/prices-20250501.csv b/240550/price/prices-20250501.csv
index 3bdebc62e592..35caed283ba2 100644
--- a/240550/price/prices-20250501.csv
+++ b/240550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11200,-300,5,-2.61,10460303730,926533,58.64,11500,11630,11060,14950,8050,11500,11290.08,2.78,0,-72137,12146,11822,11596,11272,11046,11710,11160,112,3450,500,8050,10,1,20774940,2327,67.07,2.45,12,4.46,167.00,4567.00,15490,20250213,-27.70,9100,20250311,23.08,15490,-27.70,20250213,9100,23.08,20250311,15490,-27.70,20250213,9100,23.08,20250311,1.69,Y,240550,500,111 억,,576790,N,N,18482,N,00,N
+20250513,150942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11180,-320,5,-2.78,9907781660,877208,55.51,11500,11630,11060,14950,8050,11500,11294.45,2.78,0,-79277,12146,11822,11596,11272,11046,11710,11160,112,3450,500,8050,10,1,20774940,2323,66.95,2.45,12,4.22,167.00,4567.00,15490,20250213,-27.82,9100,20250311,22.86,15490,-27.82,20250213,9100,22.86,20250311,15490,-27.82,20250213,9100,22.86,20250311,1.69,Y,240550,500,111 억,,576790,N,N,9734,N,00,N
+20250513,140943,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11220,-280,5,-2.43,9053049370,801054,50.69,11500,11630,11060,14950,8050,11500,11301.18,2.78,0,-95123,12146,11822,11596,11272,11046,11710,11160,112,3450,500,8050,10,1,20774940,2331,67.19,2.46,12,3.86,167.00,4567.00,15490,20250213,-27.57,9100,20250311,23.30,15490,-27.57,20250213,9100,23.30,20250311,15490,-27.57,20250213,9100,23.30,20250311,1.69,Y,240550,500,111 억,,576790,N,N,9734,N,00,N
+20250513,130944,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11100,-400,5,-3.48,8200561905,724620,45.86,11500,11630,11100,14950,8050,11500,11316.81,2.78,0,-92176,12146,11822,11596,11272,11046,11710,11160,112,3450,500,8050,10,1,20774940,2306,66.47,2.43,12,3.49,167.00,4567.00,15490,20250213,-28.34,9100,20250311,21.98,15490,-28.34,20250213,9100,21.98,20250311,15490,-28.34,20250213,9100,21.98,20250311,1.69,Y,240550,500,111 억,,576790,N,N,9734,N,00,N
+20250513,120948,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11190,-310,5,-2.70,7009742065,617810,39.10,11500,11630,11160,14950,8050,11500,11345.87,2.78,0,-72745,12146,11822,11596,11272,11046,11710,11160,112,3450,500,8050,10,1,20774940,2325,67.01,2.45,12,2.97,167.00,4567.00,15490,20250213,-27.76,9100,20250311,22.97,15490,-27.76,20250213,9100,22.97,20250311,15490,-27.76,20250213,9100,22.97,20250311,1.69,Y,240550,500,111 억,,576790,N,N,9734,N,00,N
+20250513,110946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11290,-210,5,-1.83,5961115880,524419,33.19,11500,11630,11160,14950,8050,11500,11366.84,2.78,0,-46150,12146,11822,11596,11272,11046,11710,11160,112,3450,500,8050,10,1,20774940,2345,67.60,2.47,12,2.52,167.00,4567.00,15490,20250213,-27.11,9100,20250311,24.07,15490,-27.11,20250213,9100,24.07,20250311,15490,-27.11,20250213,9100,24.07,20250311,1.69,Y,240550,500,111 억,,576790,N,N,9734,N,00,N
+20250513,100946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11380,-120,5,-1.04,4727206595,416003,26.33,11500,11630,11160,14950,8050,11500,11363.08,2.78,0,-22928,12146,11822,11596,11272,11046,11710,11160,112,3450,500,8050,10,1,20774940,2364,68.14,2.49,12,2.00,167.00,4567.00,15490,20250213,-26.53,9100,20250311,25.05,15490,-26.53,20250213,9100,25.05,20250311,15490,-26.53,20250213,9100,25.05,20250311,1.69,Y,240550,500,111 억,,576790,N,N,9734,N,00,N
+20250513,090950,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11400,-100,5,-0.87,1609973010,140351,8.88,11500,11630,11380,14950,8050,11500,11470.85,2.78,0,-18427,12146,11822,11596,11272,11046,11710,11160,112,3450,500,8050,10,1,20774940,2368,68.26,2.50,12,0.68,167.00,4567.00,15490,20250213,-26.40,9100,20250311,25.27,15490,-26.40,20250213,9100,25.27,20250311,15490,-26.40,20250213,9100,25.27,20250311,1.69,Y,240550,500,111 억,,576790,N,N,9734,N,00,N
 20250512,160926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11500,-370,5,-3.12,18155368250,1562247,20.06,11760,11920,11370,15430,8310,11870,11621.18,2.92,0,-32856,13136,12502,11646,11012,10156,12820,11330,112,3560,500,8300,10,1,20774940,2389,68.86,2.52,12,7.52,167.00,4567.00,15490,20250213,-25.76,9100,20250311,26.37,15490,-25.76,20250213,9100,26.37,20250311,15490,-25.76,20250213,9100,26.37,20250311,1.82,Y,240550,500,111 억,,606720,N,N,9734,N,00,N
 20250512,150936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11540,-330,5,-2.78,17325008590,1490026,19.14,11760,11920,11370,15430,8310,11870,11627.17,2.92,0,-31938,13136,12502,11646,11012,10156,12820,11330,112,3560,500,8300,10,1,20774940,2397,69.10,2.53,12,7.17,167.00,4567.00,15490,20250213,-25.50,9100,20250311,26.81,15490,-25.50,20250213,9100,26.81,20250311,15490,-25.50,20250213,9100,26.81,20250311,1.82,Y,240550,500,111 억,,606720,N,N,8823,N,00,N
 20250512,140935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11650,-220,5,-1.85,15672860200,1346774,17.30,11760,11920,11370,15430,8310,11870,11637.17,2.92,0,-18308,13136,12502,11646,11012,10156,12820,11330,112,3560,500,8300,10,1,20774940,2420,69.76,2.55,12,6.48,167.00,4567.00,15490,20250213,-24.79,9100,20250311,28.02,15490,-24.79,20250213,9100,28.02,20250311,15490,-24.79,20250213,9100,28.02,20250311,1.82,Y,240550,500,111 억,,606720,N,N,8823,N,00,N
diff --git a/240600/price/prices-20250501.csv b/240600/price/prices-20250501.csv
index 8f755a58bf51..eb6130f305fb 100644
--- a/240600/price/prices-20250501.csv
+++ b/240600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4410,95,2,2.20,79057172,17938,74.68,4335,4450,4335,5600,3025,4315,4407.25,1.55,0,-76,4391,4352,4286,4247,4181,4372,4267,35,1285,500,2670,5,1,6928151,306,-9.63,0.68,12,0.26,-458.00,6526.00,13300,20240710,-66.84,3930,20250409,12.21,7180,-38.58,20250220,3930,12.21,20250409,13300,-66.84,20240710,3930,12.21,20250409,1.41,Y,240600,500,34 억,,107516,N,N,513,N,00,N
+20250513,150942,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4415,100,2,2.32,75067412,17034,70.92,4335,4450,4335,5600,3025,4315,4406.92,1.55,0,35,4391,4352,4286,4247,4181,4372,4267,35,1285,500,2670,5,1,6928151,306,-9.64,0.68,12,0.25,-458.00,6526.00,13300,20240710,-66.80,3930,20250409,12.34,7180,-38.51,20250220,3930,12.34,20250409,13300,-66.80,20240710,3930,12.34,20250409,1.41,Y,240600,500,34 억,,107516,N,N,1190,N,00,N
+20250513,140943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4405,90,2,2.09,70377995,15970,66.49,4335,4450,4335,5600,3025,4315,4406.89,1.55,0,290,4391,4352,4286,4247,4181,4372,4267,35,1285,500,2670,5,1,6928151,305,-9.62,0.67,12,0.23,-458.00,6526.00,13300,20240710,-66.88,3930,20250409,12.09,7180,-38.65,20250220,3930,12.09,20250409,13300,-66.88,20240710,3930,12.09,20250409,1.41,Y,240600,500,34 억,,107516,N,N,1190,N,00,N
+20250513,130944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4385,70,2,1.62,66224664,15026,62.56,4335,4450,4335,5600,3025,4315,4407.34,1.55,0,819,4391,4352,4286,4247,4181,4372,4267,35,1285,500,2670,5,1,6928151,304,-9.57,0.67,12,0.22,-458.00,6526.00,13300,20240710,-67.03,3930,20250409,11.58,7180,-38.93,20250220,3930,11.58,20250409,13300,-67.03,20240710,3930,11.58,20250409,1.41,Y,240600,500,34 억,,107516,N,N,1190,N,00,N
+20250513,120948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4445,130,2,3.01,60498809,13728,57.15,4335,4450,4335,5600,3025,4315,4406.96,1.55,0,1162,4391,4352,4286,4247,4181,4372,4267,35,1285,500,2670,5,1,6928151,308,-9.71,0.68,12,0.20,-458.00,6526.00,13300,20240710,-66.58,3930,20250409,13.10,7180,-38.09,20250220,3930,13.10,20250409,13300,-66.58,20240710,3930,13.10,20250409,1.41,Y,240600,500,34 억,,107516,N,N,1190,N,00,N
+20250513,110946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4395,80,2,1.85,46426330,10548,43.92,4335,4450,4335,5600,3025,4315,4401.43,1.55,0,309,4391,4352,4286,4247,4181,4372,4267,35,1285,500,2670,5,1,6928151,304,-9.60,0.67,12,0.15,-458.00,6526.00,13300,20240710,-66.95,3930,20250409,11.83,7180,-38.79,20250220,3930,11.83,20250409,13300,-66.95,20240710,3930,11.83,20250409,1.41,Y,240600,500,34 억,,107516,N,N,1190,N,00,N
+20250513,100947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4380,65,2,1.51,37544335,8526,35.50,4335,4450,4335,5600,3025,4315,4403.51,1.55,0,998,4391,4352,4286,4247,4181,4372,4267,35,1285,500,2670,5,1,6928151,303,-9.56,0.67,12,0.12,-458.00,6526.00,13300,20240710,-67.07,3930,20250409,11.45,7180,-39.00,20250220,3930,11.45,20250409,13300,-67.07,20240710,3930,11.45,20250409,1.41,Y,240600,500,34 억,,107516,N,N,1190,N,00,N
+20250513,090951,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4435,120,2,2.78,23291940,5278,21.97,4335,4450,4335,5600,3025,4315,4413.02,1.55,0,412,4391,4352,4286,4247,4181,4372,4267,35,1285,500,2670,5,1,6928151,307,-9.68,0.68,12,0.08,-458.00,6526.00,13300,20240710,-66.65,3930,20250409,12.85,7180,-38.23,20250220,3930,12.85,20250409,13300,-66.65,20240710,3930,12.85,20250409,1.41,Y,240600,500,34 억,,107516,N,N,1190,N,00,N
 20250512,160927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,35,2,0.82,103027815,23969,184.12,4220,4325,4220,5560,3000,4280,4298.38,1.44,0,7660,4443,4361,4318,4236,4193,4340,4215,35,1280,500,2650,5,1,6928151,299,-9.42,0.66,12,0.35,-458.00,6526.00,13300,20240710,-67.56,3930,20250409,9.80,7180,-39.90,20250220,3930,9.80,20250409,13300,-67.56,20240710,3930,9.80,20250409,1.39,Y,240600,500,34 억,,99856,N,N,1190,N,00,N
 20250512,150937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4320,40,2,0.93,101344030,23579,181.13,4220,4325,4220,5560,3000,4280,4298.06,1.44,0,7375,4443,4361,4318,4236,4193,4340,4215,35,1280,500,2650,5,1,6928151,299,-9.43,0.66,12,0.34,-458.00,6526.00,13300,20240710,-67.52,3930,20250409,9.92,7180,-39.83,20250220,3930,9.92,20250409,13300,-67.52,20240710,3930,9.92,20250409,1.39,Y,240600,500,34 억,,99856,N,N,283,N,00,N
 20250512,140935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,35,2,0.82,71608075,16688,128.19,4220,4325,4220,5560,3000,4280,4290.99,1.44,0,6847,4443,4361,4318,4236,4193,4340,4215,35,1280,500,2650,5,1,6928151,299,-9.42,0.66,12,0.24,-458.00,6526.00,13300,20240710,-67.56,3930,20250409,9.80,7180,-39.90,20250220,3930,9.80,20250409,13300,-67.56,20240710,3930,9.80,20250409,1.39,Y,240600,500,34 억,,99856,N,N,283,N,00,N
diff --git a/240810/price/prices-20250501.csv b/240810/price/prices-20250501.csv
index 0a03b09352a6..69b4d275686f 100644
--- a/240810/price/prices-20250501.csv
+++ b/240810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160930,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22850,350,2,1.56,3565003175,155824,48.98,22950,23100,22650,29250,15750,22500,22878.43,23.72,0,71941,22900,22700,22300,22100,21700,22800,22200,245,6750,500,16200,50,1,49083901,11216,54.02,1.25,12,0.32,423.00,18277.00,40300,20240704,-43.30,20800,20250409,9.86,28500,-19.82,20250225,20800,9.86,20250409,40300,-43.30,20240704,20800,9.86,20250409,1.10,Y,240810,500,245 억,,11644785,N,N,10393,N,00,N
+20250513,150943,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22800,300,2,1.33,3357690575,146745,46.13,22950,23100,22650,29250,15750,22500,22881.12,23.72,0,71190,22900,22700,22300,22100,21700,22800,22200,245,6750,500,16200,50,1,49083901,11191,53.90,1.25,12,0.30,423.00,18277.00,40300,20240704,-43.42,20800,20250409,9.62,28500,-20.00,20250225,20800,9.62,20250409,40300,-43.42,20240704,20800,9.62,20250409,1.10,Y,240810,500,245 억,,11644785,N,N,18110,N,00,N
+20250513,140943,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22800,300,2,1.33,2976008725,130010,40.87,22950,23100,22650,29250,15750,22500,22890.61,23.72,0,65078,22900,22700,22300,22100,21700,22800,22200,245,6750,500,16200,50,1,49083901,11191,53.90,1.25,12,0.26,423.00,18277.00,40300,20240704,-43.42,20800,20250409,9.62,28500,-20.00,20250225,20800,9.62,20250409,40300,-43.42,20240704,20800,9.62,20250409,1.10,Y,240810,500,245 억,,11644785,N,N,18110,N,00,N
+20250513,130945,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22900,400,2,1.78,2574338725,112446,35.35,22950,23100,22650,29250,15750,22500,22894.00,23.72,0,55253,22900,22700,22300,22100,21700,22800,22200,245,6750,500,16200,50,1,49083901,11240,54.14,1.25,12,0.23,423.00,18277.00,40300,20240704,-43.18,20800,20250409,10.10,28500,-19.65,20250225,20800,10.10,20250409,40300,-43.18,20240704,20800,10.10,20250409,1.10,Y,240810,500,245 억,,11644785,N,N,18110,N,00,N
+20250513,120948,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22900,400,2,1.78,2361241050,103131,32.42,22950,23100,22650,29250,15750,22500,22895.55,23.72,0,50179,22900,22700,22300,22100,21700,22800,22200,245,6750,500,16200,50,1,49083901,11240,54.14,1.25,12,0.21,423.00,18277.00,40300,20240704,-43.18,20800,20250409,10.10,28500,-19.65,20250225,20800,10.10,20250409,40300,-43.18,20240704,20800,10.10,20250409,1.10,Y,240810,500,245 억,,11644785,N,N,18110,N,00,N
+20250513,110946,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23050,550,2,2.44,2092182425,91404,28.73,22950,23100,22650,29250,15750,22500,22889.40,23.72,0,43666,22900,22700,22300,22100,21700,22800,22200,245,6750,500,16200,50,1,49083901,11314,54.49,1.26,12,0.19,423.00,18277.00,40300,20240704,-42.80,20800,20250409,10.82,28500,-19.12,20250225,20800,10.82,20250409,40300,-42.80,20240704,20800,10.82,20250409,1.10,Y,240810,500,245 억,,11644785,N,N,18110,N,00,N
+20250513,100947,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22750,250,2,1.11,1206491400,52816,16.60,22950,23050,22650,29250,15750,22500,22843.29,23.72,0,14053,22900,22700,22300,22100,21700,22800,22200,245,6750,500,16200,50,1,49083901,11167,53.78,1.24,12,0.11,423.00,18277.00,40300,20240704,-43.55,20800,20250409,9.38,28500,-20.18,20250225,20800,9.38,20250409,40300,-43.55,20240704,20800,9.38,20250409,1.10,Y,240810,500,245 억,,11644785,N,N,18110,N,00,N
+20250513,090951,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22950,450,2,2.00,655095100,28607,8.99,22950,23050,22650,29250,15750,22500,22899.82,23.72,0,9514,22900,22700,22300,22100,21700,22800,22200,245,6750,500,16200,50,1,49083901,11265,54.26,1.26,12,0.06,423.00,18277.00,40300,20240704,-43.05,20800,20250409,10.34,28500,-19.47,20250225,20800,10.34,20250409,40300,-43.05,20240704,20800,10.34,20250409,1.10,Y,240810,500,245 억,,11644785,N,N,18110,N,00,N
 20250512,160927,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22500,700,2,3.21,7082805800,318124,49.88,22050,22500,21900,28300,15300,21800,22264.18,23.56,0,133486,24200,23000,22250,21050,20300,22625,20675,245,6500,500,15690,50,1,49083901,11044,53.19,1.23,12,0.65,423.00,18277.00,40300,20240704,-44.17,20800,20250409,8.17,28500,-21.05,20250225,20800,8.17,20250409,40300,-44.17,20240704,20800,8.17,20250409,1.10,Y,240810,500,245 억,,11564907,N,N,18020,N,00,N
 20250512,150937,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22400,600,2,2.75,6532710650,293641,46.04,22050,22450,21900,28300,15300,21800,22247.27,23.56,0,123945,24200,23000,22250,21050,20300,22625,20675,245,6500,500,15690,50,1,49083901,10995,52.96,1.23,12,0.60,423.00,18277.00,40300,20240704,-44.42,20800,20250409,7.69,28500,-21.40,20250225,20800,7.69,20250409,40300,-44.42,20240704,20800,7.69,20250409,1.10,Y,240810,500,245 억,,11564907,N,N,85206,N,00,N
 20250512,140935,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22350,550,2,2.52,5263614450,236990,37.16,22050,22450,21900,28300,15300,21800,22210.28,23.56,0,95494,24200,23000,22250,21050,20300,22625,20675,245,6500,500,15690,50,1,49083901,10970,52.84,1.22,12,0.48,423.00,18277.00,40300,20240704,-44.54,20800,20250409,7.45,28500,-21.58,20250225,20800,7.45,20250409,40300,-44.54,20240704,20800,7.45,20250409,1.10,Y,240810,500,245 억,,11564907,N,N,85206,N,00,N
diff --git a/241520/price/prices-20250501.csv b/241520/price/prices-20250501.csv
index 0e1b97cf6af9..c9b269b2af9c 100644
--- a/241520/price/prices-20250501.csv
+++ b/241520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160930,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7130,80,2,1.13,18804139200,2612534,93.59,7100,7540,6870,9160,4940,7050,7197.80,0.53,0,-5129,7763,7406,7213,6856,6663,7310,6760,139,2110,500,4370,10,1,27000000,1925,18.28,1.68,12,9.68,390.00,4248.00,10500,20250415,-32.10,2155,20240805,230.86,10500,-32.10,20250415,2700,164.07,20250203,10500,-32.10,20250415,2155,230.86,20240805,1.97,Y,241520,500,139 억,,144418,N,N,9559,N,00,N
+20250513,150943,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7070,20,2,0.28,18329847540,2545833,91.20,7100,7540,6870,9160,4940,7050,7199.98,0.53,0,-24926,7763,7406,7213,6856,6663,7310,6760,139,2110,500,4370,10,1,27000000,1909,18.13,1.66,12,9.43,390.00,4248.00,10500,20250415,-32.67,2155,20240805,228.07,10500,-32.67,20250415,2700,161.85,20250203,10500,-32.67,20250415,2155,228.07,20240805,1.97,Y,241520,500,139 억,,144418,N,N,31275,N,00,N
+20250513,140944,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7110,60,2,0.85,15702466210,2177361,78.00,7100,7540,6870,9160,4940,7050,7211.74,0.53,0,-36840,7763,7406,7213,6856,6663,7310,6760,139,2110,500,4370,10,1,27000000,1920,18.23,1.67,12,8.06,390.00,4248.00,10500,20250415,-32.29,2155,20240805,229.93,10500,-32.29,20250415,2700,163.33,20250203,10500,-32.29,20250415,2155,229.93,20240805,1.97,Y,241520,500,139 억,,144418,N,N,31275,N,00,N
+20250513,130945,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6890,-160,5,-2.27,4145128760,597569,21.41,7100,7110,6870,9160,4940,7050,6936.54,0.53,0,-13253,7763,7406,7213,6856,6663,7310,6760,139,2110,500,4370,10,1,27000000,1860,17.67,1.62,12,2.21,390.00,4248.00,10500,20250415,-34.38,2155,20240805,219.72,10500,-34.38,20250415,2700,155.19,20250203,10500,-34.38,20250415,2155,219.72,20240805,1.97,Y,241520,500,139 억,,144418,N,N,31275,N,00,N
+20250513,120948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6920,-130,5,-1.84,3701997395,533363,19.11,7100,7110,6870,9160,4940,7050,6940.74,0.53,0,-3993,7763,7406,7213,6856,6663,7310,6760,139,2110,500,4370,10,1,27000000,1868,17.74,1.63,12,1.98,390.00,4248.00,10500,20250415,-34.10,2155,20240805,221.11,10500,-34.10,20250415,2700,156.30,20250203,10500,-34.10,20250415,2155,221.11,20240805,1.97,Y,241520,500,139 억,,144418,N,N,31275,N,00,N
+20250513,110947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6880,-170,5,-2.41,3310753465,476640,17.07,7100,7110,6870,9160,4940,7050,6945.90,0.53,0,8884,7763,7406,7213,6856,6663,7310,6760,139,2110,500,4370,10,1,27000000,1858,17.64,1.62,12,1.77,390.00,4248.00,10500,20250415,-34.48,2155,20240805,219.26,10500,-34.48,20250415,2700,154.81,20250203,10500,-34.48,20250415,2155,219.26,20240805,1.97,Y,241520,500,139 억,,144418,N,N,31275,N,00,N
+20250513,100947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6970,-80,5,-1.13,2481283175,356658,12.78,7100,7110,6880,9160,4940,7050,6956.88,0.53,0,22168,7763,7406,7213,6856,6663,7310,6760,139,2110,500,4370,10,1,27000000,1882,17.87,1.64,12,1.32,390.00,4248.00,10500,20250415,-33.62,2155,20240805,223.43,10500,-33.62,20250415,2700,158.15,20250203,10500,-33.62,20250415,2155,223.43,20240805,1.97,Y,241520,500,139 억,,144418,N,N,31275,N,00,N
+20250513,090951,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6950,-100,5,-1.42,790063410,112757,4.04,7100,7110,6940,9160,4940,7050,7006.55,0.53,0,-24787,7763,7406,7213,6856,6663,7310,6760,139,2110,500,4370,10,1,27000000,1877,17.82,1.64,12,0.42,390.00,4248.00,10500,20250415,-33.81,2155,20240805,222.51,10500,-33.81,20250415,2700,157.41,20250203,10500,-33.81,20250415,2155,222.51,20240805,1.97,Y,241520,500,139 억,,144418,N,N,31275,N,00,N
 20250512,160927,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7050,90,2,1.29,20113602180,2759597,199.40,7120,7570,7020,9040,4880,6960,7288.93,0.53,0,7651,7600,7280,7110,6790,6620,7195,6705,139,2080,500,4310,10,1,27000000,1904,18.08,1.66,12,10.22,390.00,4248.00,10500,20250415,-32.86,2155,20240805,227.15,10500,-32.86,20250415,2700,161.11,20250203,10500,-32.86,20250415,2155,227.15,20240805,2.00,Y,241520,500,139 억,,142487,N,N,31275,N,00,N
 20250512,150937,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7070,110,2,1.58,19691283015,2699803,195.08,7120,7570,7020,9040,4880,6960,7293.60,0.53,0,8146,7600,7280,7110,6790,6620,7195,6705,139,2080,500,4310,10,1,27000000,1909,18.13,1.66,12,10.00,390.00,4248.00,10500,20250415,-32.67,2155,20240805,228.07,10500,-32.67,20250415,2700,161.85,20250203,10500,-32.67,20250415,2155,228.07,20240805,2.00,Y,241520,500,139 억,,142487,N,N,18742,N,00,N
 20250512,140935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7210,250,2,3.59,17794048465,2433325,175.83,7120,7570,7060,9040,4880,6960,7312.65,0.53,0,10186,7600,7280,7110,6790,6620,7195,6705,139,2080,500,4310,10,1,27000000,1947,18.49,1.70,12,9.01,390.00,4248.00,10500,20250415,-31.33,2155,20240805,234.57,10500,-31.33,20250415,2700,167.04,20250203,10500,-31.33,20250415,2155,234.57,20240805,2.00,Y,241520,500,139 억,,142487,N,N,18742,N,00,N
diff --git a/241560/price/prices-20250501.csv b/241560/price/prices-20250501.csv
index 7c69d2db060e..8aabaab73cdf 100644
--- a/241560/price/prices-20250501.csv
+++ b/241560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160931,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48400,350,2,0.73,9723867850,201826,121.38,47800,48550,47500,62400,33650,48050,48179.40,35.34,0,31544,49183,48616,48033,47466,46883,48325,47175,501,14350,500,35550,50,1,95856065,46394,8.61,0.70,12,0.21,5620.00,69467.00,62300,20240527,-22.31,33350,20240805,45.13,53400,-9.36,20250124,40800,18.63,20250409,62300,-22.31,20240527,33350,45.13,20240805,0.23,Y,241560,500,501 억,,33878765,N,N,18963,N,00,N
+20250513,150943,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48300,250,2,0.52,8342399400,173255,104.19,47800,48550,47500,62400,33650,48050,48150.99,35.34,0,30489,49183,48616,48033,47466,46883,48325,47175,501,14350,500,35550,50,1,95856065,46298,8.59,0.70,12,0.18,5620.00,69467.00,62300,20240527,-22.47,33350,20240805,44.83,53400,-9.55,20250124,40800,18.38,20250409,62300,-22.47,20240527,33350,44.83,20240805,0.23,Y,241560,500,501 억,,33878765,N,N,14465,N,00,N
+20250513,140944,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48100,50,2,0.10,7090015250,147222,88.54,47800,48550,47500,62400,33650,48050,48158.67,35.34,0,27208,49183,48616,48033,47466,46883,48325,47175,501,14350,500,35550,50,1,95856065,46107,8.56,0.69,12,0.15,5620.00,69467.00,62300,20240527,-22.79,33350,20240805,44.23,53400,-9.93,20250124,40800,17.89,20250409,62300,-22.79,20240527,33350,44.23,20240805,0.23,Y,241560,500,501 억,,33878765,N,N,14465,N,00,N
+20250513,130945,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48300,250,2,0.52,6109919525,126886,76.31,47800,48550,47500,62400,33650,48050,48152.83,35.34,0,22588,49183,48616,48033,47466,46883,48325,47175,501,14350,500,35550,50,1,95856065,46298,8.59,0.70,12,0.13,5620.00,69467.00,62300,20240527,-22.47,33350,20240805,44.83,53400,-9.55,20250124,40800,18.38,20250409,62300,-22.47,20240527,33350,44.83,20240805,0.23,Y,241560,500,501 억,,33878765,N,N,14465,N,00,N
+20250513,120949,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48200,150,2,0.31,4700447800,97681,58.74,47800,48550,47500,62400,33650,48050,48120.39,35.34,0,9823,49183,48616,48033,47466,46883,48325,47175,501,14350,500,35550,50,1,95856065,46203,8.58,0.69,12,0.10,5620.00,69467.00,62300,20240527,-22.63,33350,20240805,44.53,53400,-9.74,20250124,40800,18.14,20250409,62300,-22.63,20240527,33350,44.53,20240805,0.23,Y,241560,500,501 억,,33878765,N,N,14465,N,00,N
+20250513,110947,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48450,400,2,0.83,3819802925,79462,47.79,47800,48550,47500,62400,33650,48050,48070.81,35.34,0,6159,49183,48616,48033,47466,46883,48325,47175,501,14350,500,35550,50,1,95856065,46442,8.62,0.70,12,0.08,5620.00,69467.00,62300,20240527,-22.23,33350,20240805,45.28,53400,-9.27,20250124,40800,18.75,20250409,62300,-22.23,20240527,33350,45.28,20240805,0.23,Y,241560,500,501 억,,33878765,N,N,14465,N,00,N
+20250513,100947,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48200,150,2,0.31,2515426250,52452,31.54,47800,48400,47500,62400,33650,48050,47956.73,35.34,0,388,49183,48616,48033,47466,46883,48325,47175,501,14350,500,35550,50,1,95856065,46203,8.58,0.69,12,0.05,5620.00,69467.00,62300,20240527,-22.63,33350,20240805,44.53,53400,-9.74,20250124,40800,18.14,20250409,62300,-22.63,20240527,33350,44.53,20240805,0.23,Y,241560,500,501 억,,33878765,N,N,14465,N,00,N
+20250513,090951,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48000,-50,5,-0.10,797502700,16646,10.01,47800,48250,47600,62400,33650,48050,47909.57,35.34,0,-2852,49183,48616,48033,47466,46883,48325,47175,501,14350,500,35550,50,1,95856065,46011,8.54,0.69,12,0.02,5620.00,69467.00,62300,20240527,-22.95,33350,20240805,43.93,53400,-10.11,20250124,40800,17.65,20250409,62300,-22.95,20240527,33350,43.93,20240805,0.23,Y,241560,500,501 억,,33878765,N,N,14465,N,00,N
 20250512,160927,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48050,700,2,1.48,7076117300,147473,78.85,48400,48600,47450,61500,33150,47350,47982.44,35.31,0,27424,48650,48000,47450,46800,46250,47725,46525,501,14150,500,35030,50,1,95856065,46059,8.55,0.69,12,0.15,5620.00,69467.00,62300,20240527,-22.87,33350,20240805,44.08,53400,-10.02,20250124,40800,17.77,20250409,62300,-22.87,20240527,33350,44.08,20240805,0.25,Y,241560,500,501 억,,33848709,N,N,14464,N,00,N
 20250512,150937,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47800,450,2,0.95,6213349575,129467,69.22,48400,48600,47500,61500,33150,47350,47991.77,35.31,0,21957,48650,48000,47450,46800,46250,47725,46525,501,14150,500,35030,50,1,95856065,45819,8.51,0.69,12,0.14,5620.00,69467.00,62300,20240527,-23.27,33350,20240805,43.33,53400,-10.49,20250124,40800,17.16,20250409,62300,-23.27,20240527,33350,43.33,20240805,0.25,Y,241560,500,501 억,,33848709,N,N,18716,N,00,N
 20250512,140936,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47900,550,2,1.16,4057444300,84299,45.07,48400,48600,47850,61500,33150,47350,48131.59,35.31,0,2739,48650,48000,47450,46800,46250,47725,46525,501,14150,500,35030,50,1,95856065,45915,8.52,0.69,12,0.09,5620.00,69467.00,62300,20240527,-23.11,33350,20240805,43.63,53400,-10.30,20250124,40800,17.40,20250409,62300,-23.11,20240527,33350,43.63,20240805,0.25,Y,241560,500,501 억,,33848709,N,N,18716,N,00,N
diff --git a/241590/price/prices-20250501.csv b/241590/price/prices-20250501.csv
index 3223c4554f92..20c83e381f9e 100644
--- a/241590/price/prices-20250501.csv
+++ b/241590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160931,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8490,430,2,5.33,2261907455,270022,180.16,8210,8520,8130,10470,5650,8060,8376.75,6.78,0,-45804,8293,8176,7963,7846,7633,8235,7905,303,2410,500,5960,10,1,60589276,5144,15.55,0.98,12,0.45,546.00,8652.00,12000,20250214,-29.25,6930,20240805,22.51,12000,-29.25,20250214,6980,21.63,20250409,12000,-29.25,20250214,6930,22.51,20240805,1.46,Y,241590,500,302 억,,4105272,N,N,9533,N,00,N
+20250513,150943,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8500,440,2,5.46,2216513835,264677,176.59,8210,8520,8130,10470,5650,8060,8374.41,6.78,0,-45197,8293,8176,7963,7846,7633,8235,7905,303,2410,500,5960,10,1,60589276,5150,15.57,0.98,12,0.44,546.00,8652.00,12000,20250214,-29.17,6930,20240805,22.66,12000,-29.17,20250214,6980,21.78,20250409,12000,-29.17,20250214,6930,22.66,20240805,1.46,Y,241590,500,302 억,,4105272,N,N,222,N,00,N
+20250513,140944,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8490,430,2,5.33,1848612600,221345,147.68,8210,8500,8130,10470,5650,8060,8351.73,6.78,0,-34139,8293,8176,7963,7846,7633,8235,7905,303,2410,500,5960,10,1,60589276,5144,15.55,0.98,12,0.37,546.00,8652.00,12000,20250214,-29.25,6930,20240805,22.51,12000,-29.25,20250214,6980,21.63,20250409,12000,-29.25,20250214,6930,22.51,20240805,1.46,Y,241590,500,302 억,,4105272,N,N,222,N,00,N
+20250513,130946,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8400,340,2,4.22,1525085675,183073,122.14,8210,8470,8130,10470,5650,8060,8330.48,6.78,0,-32839,8293,8176,7963,7846,7633,8235,7905,303,2410,500,5960,10,1,60589276,5089,15.38,0.97,12,0.30,546.00,8652.00,12000,20250214,-30.00,6930,20240805,21.21,12000,-30.00,20250214,6980,20.34,20250409,12000,-30.00,20250214,6930,21.21,20240805,1.46,Y,241590,500,302 억,,4105272,N,N,222,N,00,N
+20250513,120949,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8420,360,2,4.47,1039899640,125545,83.76,8210,8420,8130,10470,5650,8060,8283.08,6.78,0,-9007,8293,8176,7963,7846,7633,8235,7905,303,2410,500,5960,10,1,60589276,5102,15.42,0.97,12,0.21,546.00,8652.00,12000,20250214,-29.83,6930,20240805,21.50,12000,-29.83,20250214,6980,20.63,20250409,12000,-29.83,20250214,6930,21.50,20240805,1.46,Y,241590,500,302 억,,4105272,N,N,222,N,00,N
+20250513,110947,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8320,260,2,3.23,722034320,87450,58.35,8210,8330,8130,10470,5650,8060,8256.54,6.78,0,-5297,8293,8176,7963,7846,7633,8235,7905,303,2410,500,5960,10,1,60589276,5041,15.24,0.96,12,0.14,546.00,8652.00,12000,20250214,-30.67,6930,20240805,20.06,12000,-30.67,20250214,6980,19.20,20250409,12000,-30.67,20250214,6930,20.06,20240805,1.46,Y,241590,500,302 억,,4105272,N,N,222,N,00,N
+20250513,100948,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8300,240,2,2.98,532733620,64647,43.13,8210,8310,8130,10470,5650,8060,8240.65,6.78,0,1866,8293,8176,7963,7846,7633,8235,7905,303,2410,500,5960,10,1,60589276,5029,15.20,0.96,12,0.11,546.00,8652.00,12000,20250214,-30.83,6930,20240805,19.77,12000,-30.83,20250214,6980,18.91,20250409,12000,-30.83,20250214,6930,19.77,20240805,1.46,Y,241590,500,302 억,,4105272,N,N,222,N,00,N
+20250513,090952,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8230,170,2,2.11,102399150,12457,8.31,8210,8280,8130,10470,5650,8060,8220.21,6.78,0,-3153,8293,8176,7963,7846,7633,8235,7905,303,2410,500,5960,10,1,60589276,4986,15.07,0.95,12,0.02,546.00,8652.00,12000,20250214,-31.42,6930,20240805,18.76,12000,-31.42,20250214,6980,17.91,20250409,12000,-31.42,20250214,6930,18.76,20240805,1.46,Y,241590,500,302 억,,4105272,N,N,222,N,00,N
 20250512,160928,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8060,290,2,3.73,1189297520,149882,148.65,7770,8080,7750,10100,5440,7770,7934.81,6.73,0,-1715,7970,7870,7780,7680,7590,7825,7635,303,2330,500,5740,10,1,60589276,4883,14.76,0.93,12,0.25,546.00,8652.00,12000,20250214,-32.83,6930,20240805,16.31,12000,-32.83,20250214,6980,15.47,20250409,12000,-32.83,20250214,6930,16.31,20240805,1.46,Y,241590,500,302 억,,4077042,N,N,222,N,00,N
 20250512,150938,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8040,270,2,3.47,1118948950,141142,139.98,7770,8080,7750,10100,5440,7770,7927.82,6.73,0,-3228,7970,7870,7780,7680,7590,7825,7635,303,2330,500,5740,10,1,60589276,4871,14.73,0.93,12,0.23,546.00,8652.00,12000,20250214,-33.00,6930,20240805,16.02,12000,-33.00,20250214,6980,15.19,20250409,12000,-33.00,20250214,6930,16.02,20240805,1.46,Y,241590,500,302 억,,4077042,N,N,4961,N,00,N
 20250512,140936,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8000,230,2,2.96,906147410,114652,113.71,7770,8060,7750,10100,5440,7770,7903.46,6.73,0,1521,7970,7870,7780,7680,7590,7825,7635,303,2330,500,5740,10,1,60589276,4847,14.65,0.92,12,0.19,546.00,8652.00,12000,20250214,-33.33,6930,20240805,15.44,12000,-33.33,20250214,6980,14.61,20250409,12000,-33.33,20250214,6930,15.44,20240805,1.46,Y,241590,500,302 억,,4077042,N,N,4961,N,00,N
diff --git a/241690/price/prices-20250501.csv b/241690/price/prices-20250501.csv
index b9bdf9cf9ae7..84dd84fb7f57 100644
--- a/241690/price/prices-20250501.csv
+++ b/241690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160931,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3075,10,2,0.33,87631666,28690,39.37,3080,3080,3040,3980,2150,3065,3054.43,1.21,0,-1810,3141,3102,3061,3022,2981,3122,3042,125,915,500,1960,5,1,24470706,752,7.09,0.54,12,0.12,434.00,5696.00,5500,20240709,-44.09,2585,20241209,18.96,3580,-14.11,20250313,2700,13.89,20250311,5500,-44.09,20240709,2585,18.96,20241209,2.44,Y,241690,500,125 억,,295170,N,N,1033,N,00,N
+20250513,150944,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3055,-10,5,-0.33,70999631,23249,31.91,3080,3080,3040,3980,2150,3065,3053.88,1.21,0,-1117,3141,3102,3061,3022,2981,3122,3042,125,915,500,1960,5,1,24470706,748,7.04,0.54,12,0.10,434.00,5696.00,5500,20240709,-44.45,2585,20241209,18.18,3580,-14.66,20250313,2700,13.15,20250311,5500,-44.45,20240709,2585,18.18,20241209,2.44,Y,241690,500,125 억,,295170,N,N,4339,N,00,N
+20250513,140944,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3055,-10,5,-0.33,59751491,19561,26.84,3080,3080,3040,3980,2150,3065,3054.62,1.21,0,1471,3141,3102,3061,3022,2981,3122,3042,125,915,500,1960,5,1,24470706,748,7.04,0.54,12,0.08,434.00,5696.00,5500,20240709,-44.45,2585,20241209,18.18,3580,-14.66,20250313,2700,13.15,20250311,5500,-44.45,20240709,2585,18.18,20241209,2.44,Y,241690,500,125 억,,295170,N,N,4339,N,00,N
+20250513,130946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3055,-10,5,-0.33,55194090,18067,24.79,3080,3080,3040,3980,2150,3065,3054.97,1.21,0,1590,3141,3102,3061,3022,2981,3122,3042,125,915,500,1960,5,1,24470706,748,7.04,0.54,12,0.07,434.00,5696.00,5500,20240709,-44.45,2585,20241209,18.18,3580,-14.66,20250313,2700,13.15,20250311,5500,-44.45,20240709,2585,18.18,20241209,2.44,Y,241690,500,125 억,,295170,N,N,4339,N,00,N
+20250513,120949,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3050,-15,5,-0.49,50308195,16464,22.59,3080,3080,3040,3980,2150,3065,3055.65,1.21,0,1681,3141,3102,3061,3022,2981,3122,3042,125,915,500,1960,5,1,24470706,746,7.03,0.54,12,0.07,434.00,5696.00,5500,20240709,-44.55,2585,20241209,17.99,3580,-14.80,20250313,2700,12.96,20250311,5500,-44.55,20240709,2585,17.99,20241209,2.44,Y,241690,500,125 억,,295170,N,N,4339,N,00,N
+20250513,110947,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3065,0,3,0.00,31323840,10242,14.06,3080,3080,3050,3980,2150,3065,3058.37,1.21,0,-643,3141,3102,3061,3022,2981,3122,3042,125,915,500,1960,5,1,24470706,750,7.06,0.54,12,0.04,434.00,5696.00,5500,20240709,-44.27,2585,20241209,18.57,3580,-14.39,20250313,2700,13.52,20250311,5500,-44.27,20240709,2585,18.57,20241209,2.44,Y,241690,500,125 억,,295170,N,N,4339,N,00,N
+20250513,100948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3075,10,2,0.33,16879400,5519,7.57,3080,3080,3050,3980,2150,3065,3058.42,1.21,0,-185,3141,3102,3061,3022,2981,3122,3042,125,915,500,1960,5,1,24470706,752,7.09,0.54,12,0.02,434.00,5696.00,5500,20240709,-44.09,2585,20241209,18.96,3580,-14.11,20250313,2700,13.89,20250311,5500,-44.09,20240709,2585,18.96,20241209,2.44,Y,241690,500,125 억,,295170,N,N,4339,N,00,N
+20250513,090952,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3050,-15,5,-0.49,8719670,2855,3.92,3080,3080,3050,3980,2150,3065,3054.18,1.21,0,980,3141,3102,3061,3022,2981,3122,3042,125,915,500,1960,5,1,24470706,746,7.03,0.54,12,0.01,434.00,5696.00,5500,20240709,-44.55,2585,20241209,17.99,3580,-14.80,20250313,2700,12.96,20250311,5500,-44.55,20240709,2585,17.99,20241209,2.44,Y,241690,500,125 억,,295170,N,N,4339,N,00,N
 20250512,160928,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3065,15,2,0.49,222704894,72850,209.79,3020,3100,3020,3965,2135,3050,3057.03,1.21,0,11,3106,3077,3036,3007,2966,3092,3022,125,915,500,1950,5,1,24470706,750,7.06,0.54,12,0.30,434.00,5696.00,5500,20240709,-44.27,2585,20241209,18.57,3580,-14.39,20250313,2700,13.52,20250311,5500,-44.27,20240709,2585,18.57,20241209,2.46,Y,241690,500,125 억,,296304,N,N,4339,N,00,N
 20250512,150938,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3060,10,2,0.33,213018740,69687,200.68,3020,3100,3020,3965,2135,3050,3056.79,1.21,0,-225,3106,3077,3036,3007,2966,3092,3022,125,915,500,1950,5,1,24470706,749,7.05,0.54,12,0.28,434.00,5696.00,5500,20240709,-44.36,2585,20241209,18.38,3580,-14.53,20250313,2700,13.33,20250311,5500,-44.36,20240709,2585,18.38,20241209,2.46,Y,241690,500,125 억,,296304,N,N,1316,N,00,N
 20250512,140936,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3065,15,2,0.49,210183440,68761,198.01,3020,3100,3020,3965,2135,3050,3056.72,1.21,0,-631,3106,3077,3036,3007,2966,3092,3022,125,915,500,1950,5,1,24470706,750,7.06,0.54,12,0.28,434.00,5696.00,5500,20240709,-44.27,2585,20241209,18.57,3580,-14.39,20250313,2700,13.52,20250311,5500,-44.27,20240709,2585,18.57,20241209,2.46,Y,241690,500,125 억,,296304,N,N,1316,N,00,N
diff --git a/241710/price/prices-20250501.csv b/241710/price/prices-20250501.csv
index 9558fb003324..cc26c3408dd9 100644
--- a/241710/price/prices-20250501.csv
+++ b/241710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160931,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43750,-200,5,-0.46,7857949625,183088,69.91,42900,43750,42000,57100,30800,43950,42918.98,11.55,0,25103,48916,46432,45016,42532,41116,45725,41825,53,13150,500,31640,50,1,10680000,4673,10.92,2.14,12,1.71,4008.00,20450.00,98500,20240927,-55.58,34400,20240429,27.18,57500,-23.91,20250102,38800,12.76,20250304,98500,-55.58,20240927,38800,12.76,20250304,2.31,N,241710,500,53 억,,1233555,N,N,1005,N,00,N
+20250513,150944,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43700,-250,5,-0.57,7532716575,175648,67.07,42900,43750,42000,57100,30800,43950,42885.30,11.55,0,25298,48916,46432,45016,42532,41116,45725,41825,53,13150,500,31640,50,1,10680000,4667,10.90,2.14,12,1.64,4008.00,20450.00,98500,20240927,-55.63,34400,20240429,27.03,57500,-24.00,20250102,38800,12.63,20250304,98500,-55.63,20240927,38800,12.63,20250304,2.31,N,241710,500,53 억,,1233555,N,N,32400,N,00,N
+20250513,140945,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43450,-500,5,-1.14,6397026100,149573,57.11,42900,43600,42000,57100,30800,43950,42768.59,11.55,0,19275,48916,46432,45016,42532,41116,45725,41825,53,13150,500,31640,50,1,10680000,4640,10.84,2.12,12,1.40,4008.00,20450.00,98500,20240927,-55.89,34400,20240429,26.31,57500,-24.43,20250102,38800,11.98,20250304,98500,-55.89,20240927,38800,11.98,20250304,2.31,N,241710,500,53 억,,1233555,N,N,32400,N,00,N
+20250513,130946,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42950,-1000,5,-2.28,5303611375,124302,47.46,42900,43350,42000,57100,30800,43950,42667.14,11.55,0,7324,48916,46432,45016,42532,41116,45725,41825,53,13150,500,31640,50,1,10680000,4587,10.72,2.10,12,1.16,4008.00,20450.00,98500,20240927,-56.40,34400,20240429,24.85,57500,-25.30,20250102,38800,10.70,20250304,98500,-56.40,20240927,38800,10.70,20250304,2.31,N,241710,500,53 억,,1233555,N,N,32400,N,00,N
+20250513,120949,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42850,-1100,5,-2.50,4746435875,111335,42.51,42900,43350,42000,57100,30800,43950,42632.02,11.55,0,1809,48916,46432,45016,42532,41116,45725,41825,53,13150,500,31640,50,1,10680000,4576,10.69,2.10,12,1.04,4008.00,20450.00,98500,20240927,-56.50,34400,20240429,24.56,57500,-25.48,20250102,38800,10.44,20250304,98500,-56.50,20240927,38800,10.44,20250304,2.31,N,241710,500,53 억,,1233555,N,N,32400,N,00,N
+20250513,110948,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42800,-1150,5,-2.62,4091836150,96020,36.66,42900,43350,42000,57100,30800,43950,42614.42,11.55,0,-2169,48916,46432,45016,42532,41116,45725,41825,53,13150,500,31640,50,1,10680000,4571,10.68,2.09,12,0.90,4008.00,20450.00,98500,20240927,-56.55,34400,20240429,24.42,57500,-25.57,20250102,38800,10.31,20250304,98500,-56.55,20240927,38800,10.31,20250304,2.31,N,241710,500,53 억,,1233555,N,N,32400,N,00,N
+20250513,100948,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42750,-1200,5,-2.73,2948504500,69422,26.51,42900,43250,42000,57100,30800,43950,42472.19,11.55,0,-8244,48916,46432,45016,42532,41116,45725,41825,53,13150,500,31640,50,1,10680000,4566,10.67,2.09,12,0.65,4008.00,20450.00,98500,20240927,-56.60,34400,20240429,24.27,57500,-25.65,20250102,38800,10.18,20250304,98500,-56.60,20240927,38800,10.18,20250304,2.31,N,241710,500,53 억,,1233555,N,N,32400,N,00,N
+20250513,090952,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42400,-1550,5,-3.53,1243184950,29315,11.19,42900,43000,42000,57100,30800,43950,42407.81,11.55,0,-7128,48916,46432,45016,42532,41116,45725,41825,53,13150,500,31640,50,1,10680000,4528,10.58,2.07,12,0.27,4008.00,20450.00,98500,20240927,-56.95,34400,20240429,23.26,57500,-26.26,20250102,38800,9.28,20250304,98500,-56.95,20240927,38800,9.28,20250304,2.31,N,241710,500,53 억,,1233555,N,N,32400,N,00,N
 20250512,160928,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43950,-2600,5,-5.59,11606142100,261899,96.38,46950,47500,43600,60500,32600,46550,44315.46,12.52,0,-92423,49716,48132,46416,44832,43116,48925,45625,53,13950,500,33510,50,1,10680000,4694,10.97,2.15,12,2.45,4008.00,20450.00,98500,20240927,-55.38,34400,20240429,27.76,57500,-23.57,20250102,38800,13.27,20250304,98500,-55.38,20240927,38800,13.27,20250304,2.16,Y,241710,500,53 억,,1337656,N,N,32396,N,00,N
 20250512,150938,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43900,-2650,5,-5.69,11300645150,254946,93.82,46950,47500,43600,60500,32600,46550,44325.64,12.52,0,-90024,49716,48132,46416,44832,43116,48925,45625,53,13950,500,33510,50,1,10680000,4689,10.95,2.15,12,2.39,4008.00,20450.00,98500,20240927,-55.43,34400,20240429,27.62,57500,-23.65,20250102,38800,13.14,20250304,98500,-55.43,20240927,38800,13.14,20250304,2.16,Y,241710,500,53 억,,1337656,N,N,21825,N,00,N
 20250512,140936,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44000,-2550,5,-5.48,10029221400,225940,83.15,46950,47500,43600,60500,32600,46550,44388.87,12.52,0,-75616,49716,48132,46416,44832,43116,48925,45625,53,13950,500,33510,50,1,10680000,4699,10.98,2.15,12,2.12,4008.00,20450.00,98500,20240927,-55.33,34400,20240429,27.91,57500,-23.48,20250102,38800,13.40,20250304,98500,-55.33,20240927,38800,13.40,20250304,2.16,Y,241710,500,53 억,,1337656,N,N,21825,N,00,N
diff --git a/241770/price/prices-20250501.csv b/241770/price/prices-20250501.csv
index c37839ba5130..2bfef93717d7 100644
--- a/241770/price/prices-20250501.csv
+++ b/241770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11980,-300,5,-2.44,224827365,18622,88.17,12290,12300,11930,15960,8600,12280,12073.23,0.81,0,-1338,13073,12676,12343,11946,11613,12510,11780,53,3680,500,8100,10,1,10192640,1221,22.14,0.62,12,0.18,541.00,19234.00,13440,20250428,-10.86,6810,20240805,75.92,13440,-10.86,20250428,7820,53.20,20250210,13440,-10.86,20250428,6810,75.92,20240805,0.78,Y,241770,500,53 억,,82382,N,N,1622,N,00,N
+20250513,150944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12010,-270,5,-2.20,214491515,17759,84.09,12290,12300,11930,15960,8600,12280,12077.91,0.81,0,-840,13073,12676,12343,11946,11613,12510,11780,53,3680,500,8100,10,1,10192640,1224,22.20,0.62,12,0.17,541.00,19234.00,13440,20250428,-10.64,6810,20240805,76.36,13440,-10.64,20250428,7820,53.58,20250210,13440,-10.64,20250428,6810,76.36,20240805,0.78,Y,241770,500,53 억,,82382,N,N,1552,N,00,N
+20250513,140945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12080,-200,5,-1.63,115672225,9522,45.09,12290,12300,12050,15960,8600,12280,12147.89,0.81,0,-3984,13073,12676,12343,11946,11613,12510,11780,53,3680,500,8100,10,1,10192640,1231,22.33,0.63,12,0.09,541.00,19234.00,13440,20250428,-10.12,6810,20240805,77.39,13440,-10.12,20250428,7820,54.48,20250210,13440,-10.12,20250428,6810,77.39,20240805,0.78,Y,241770,500,53 억,,82382,N,N,1552,N,00,N
+20250513,130946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12140,-140,5,-1.14,92271700,7587,35.92,12290,12300,12050,15960,8600,12280,12161.82,0.81,0,-3522,13073,12676,12343,11946,11613,12510,11780,53,3680,500,8100,10,1,10192640,1237,22.44,0.63,12,0.07,541.00,19234.00,13440,20250428,-9.67,6810,20240805,78.27,13440,-9.67,20250428,7820,55.24,20250210,13440,-9.67,20250428,6810,78.27,20240805,0.78,Y,241770,500,53 억,,82382,N,N,1552,N,00,N
+20250513,120950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12110,-170,5,-1.38,91677180,7538,35.69,12290,12300,12050,15960,8600,12280,12162.00,0.81,0,-3520,13073,12676,12343,11946,11613,12510,11780,53,3680,500,8100,10,1,10192640,1234,22.38,0.63,12,0.07,541.00,19234.00,13440,20250428,-9.90,6810,20240805,77.83,13440,-9.90,20250428,7820,54.86,20250210,13440,-9.90,20250428,6810,77.83,20240805,0.78,Y,241770,500,53 억,,82382,N,N,1552,N,00,N
+20250513,110948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12210,-70,5,-0.57,81069700,6666,31.56,12290,12300,12050,15960,8600,12280,12161.67,0.81,0,-3703,13073,12676,12343,11946,11613,12510,11780,53,3680,500,8100,10,1,10192640,1245,22.57,0.63,12,0.07,541.00,19234.00,13440,20250428,-9.15,6810,20240805,79.30,13440,-9.15,20250428,7820,56.14,20250210,13440,-9.15,20250428,6810,79.30,20240805,0.78,Y,241770,500,53 억,,82382,N,N,1552,N,00,N
+20250513,100948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12160,-120,5,-0.98,52195840,4296,20.34,12290,12300,12050,15960,8600,12280,12149.87,0.81,0,-2802,13073,12676,12343,11946,11613,12510,11780,53,3680,500,8100,10,1,10192640,1239,22.48,0.63,12,0.04,541.00,19234.00,13440,20250428,-9.52,6810,20240805,78.56,13440,-9.52,20250428,7820,55.50,20250210,13440,-9.52,20250428,6810,78.56,20240805,0.78,Y,241770,500,53 억,,82382,N,N,1552,N,00,N
+20250513,090952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12240,-40,5,-0.33,3311830,270,1.28,12290,12290,12230,15960,8600,12280,12266.04,0.81,0,-266,13073,12676,12343,11946,11613,12510,11780,53,3680,500,8100,10,1,10192640,1248,22.62,0.64,12,0.00,541.00,19234.00,13440,20250428,-8.93,6810,20240805,79.74,13440,-8.93,20250428,7820,56.52,20250210,13440,-8.93,20250428,6810,79.74,20240805,0.78,Y,241770,500,53 억,,82382,N,N,1552,N,00,N
 20250512,160928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12280,-20,5,-0.16,258172740,21120,99.95,12300,12740,12010,15990,8610,12300,12224.09,0.82,0,-1081,12866,12582,12406,12122,11946,12495,12035,53,3690,500,8110,10,1,10192640,1252,22.70,0.64,12,0.21,541.00,19234.00,13440,20250428,-8.63,6810,20240805,80.32,13440,-8.63,20250428,7820,57.03,20250210,13440,-8.63,20250428,6810,80.32,20240805,0.75,Y,241770,500,53 억,,83649,N,N,1552,N,00,N
 20250512,150938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12260,-40,5,-0.33,255462110,20898,98.90,12300,12740,12010,15990,8610,12300,12224.24,0.82,0,-1068,12866,12582,12406,12122,11946,12495,12035,53,3690,500,8110,10,1,10192640,1250,22.66,0.64,12,0.21,541.00,19234.00,13440,20250428,-8.78,6810,20240805,80.03,13440,-8.78,20250428,7820,56.78,20250210,13440,-8.78,20250428,6810,80.03,20240805,0.75,Y,241770,500,53 억,,83649,N,N,1783,N,00,N
 20250512,140937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12240,-60,5,-0.49,214387990,17533,82.98,12300,12740,12010,15990,8610,12300,12227.68,0.82,0,-1690,12866,12582,12406,12122,11946,12495,12035,53,3690,500,8110,10,1,10192640,1248,22.62,0.64,12,0.17,541.00,19234.00,13440,20250428,-8.93,6810,20240805,79.74,13440,-8.93,20250428,7820,56.52,20250210,13440,-8.93,20250428,6810,79.74,20240805,0.75,Y,241770,500,53 억,,83649,N,N,1783,N,00,N
diff --git a/241790/price/prices-20250501.csv b/241790/price/prices-20250501.csv
index 34d7ae290b14..175bcd90d62e 100644
--- a/241790/price/prices-20250501.csv
+++ b/241790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5960,190,2,3.29,454459435,75991,207.79,5800,6110,5680,7500,4040,5770,5980.44,2.52,0,7392,5983,5876,5693,5586,5403,5930,5640,50,1730,500,3800,10,1,10002634,596,6.29,0.52,12,0.76,947.00,11467.00,12570,20240429,-52.59,4130,20241210,44.31,6900,-13.62,20250214,4630,28.73,20250102,12030,-50.46,20240513,4130,44.31,20241210,2.98,Y,241790,500,50 억,,251722,N,N,0,N,00,N
+20250513,150944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,160,2,2.77,440726795,73680,201.47,5800,6110,5680,7500,4040,5770,5981.63,2.52,0,7237,5983,5876,5693,5586,5403,5930,5640,50,1730,500,3800,10,1,10002634,593,6.26,0.52,12,0.74,947.00,11467.00,12570,20240429,-52.82,4130,20241210,43.58,6900,-14.06,20250214,4630,28.08,20250102,12030,-50.71,20240513,4130,43.58,20241210,2.98,Y,241790,500,50 억,,251722,N,N,0,N,00,N
+20250513,140945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,200,2,3.47,417095785,69715,190.63,5800,6110,5680,7500,4040,5770,5982.87,2.52,0,9764,5983,5876,5693,5586,5403,5930,5640,50,1730,500,3800,10,1,10002634,597,6.30,0.52,12,0.70,947.00,11467.00,12570,20240429,-52.51,4130,20241210,44.55,6900,-13.48,20250214,4630,28.94,20250102,12030,-50.37,20240513,4130,44.55,20241210,2.98,Y,241790,500,50 억,,251722,N,N,0,N,00,N
+20250513,130947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5980,210,2,3.64,376543655,62913,172.03,5800,6110,5680,7500,4040,5770,5985.15,2.52,0,13711,5983,5876,5693,5586,5403,5930,5640,50,1730,500,3800,10,1,10002634,598,6.31,0.52,12,0.63,947.00,11467.00,12570,20240429,-52.43,4130,20241210,44.79,6900,-13.33,20250214,4630,29.16,20250102,12030,-50.29,20240513,4130,44.79,20241210,2.98,Y,241790,500,50 억,,251722,N,N,0,N,00,N
+20250513,120950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,260,2,4.51,332948855,55650,152.17,5800,6110,5680,7500,4040,5770,5982.91,2.52,0,15316,5983,5876,5693,5586,5403,5930,5640,50,1730,500,3800,10,1,10002634,603,6.37,0.53,12,0.56,947.00,11467.00,12570,20240429,-52.03,4130,20241210,46.00,6900,-12.61,20250214,4630,30.24,20250102,12030,-49.88,20240513,4130,46.00,20241210,2.98,Y,241790,500,50 억,,251722,N,N,0,N,00,N
+20250513,110948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,260,2,4.51,286685165,47976,131.19,5800,6110,5680,7500,4040,5770,5975.60,2.52,0,17307,5983,5876,5693,5586,5403,5930,5640,50,1730,500,3800,10,1,10002634,603,6.37,0.53,12,0.48,947.00,11467.00,12570,20240429,-52.03,4130,20241210,46.00,6900,-12.61,20250214,4630,30.24,20250102,12030,-49.88,20240513,4130,46.00,20241210,2.98,Y,241790,500,50 억,,251722,N,N,0,N,00,N
+20250513,100949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,160,2,2.77,84717390,14459,39.54,5800,5950,5680,7500,4040,5770,5859.15,2.52,0,4797,5983,5876,5693,5586,5403,5930,5640,50,1730,500,3800,10,1,10002634,593,6.26,0.52,12,0.14,947.00,11467.00,12570,20240429,-52.82,4130,20241210,43.58,6900,-14.06,20250214,4630,28.08,20250102,12030,-50.71,20240513,4130,43.58,20241210,2.98,Y,241790,500,50 억,,251722,N,N,0,N,00,N
+20250513,090953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,50,2,0.87,13345980,2306,6.31,5800,5830,5770,7500,4040,5770,5787.50,2.52,0,126,5983,5876,5693,5586,5403,5930,5640,50,1730,500,3800,10,1,10002634,582,6.15,0.51,12,0.02,947.00,11467.00,12570,20240429,-53.70,4130,20241210,40.92,6900,-15.65,20250214,4630,25.70,20250102,12030,-51.62,20240513,4130,40.92,20241210,2.98,Y,241790,500,50 억,,251722,N,N,0,N,00,N
 20250512,160929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5770,260,2,4.72,208824775,36547,100.44,5510,5800,5510,7160,3860,5510,5713.71,2.34,0,19107,5883,5696,5593,5406,5303,5645,5355,50,1650,500,3630,10,1,10002634,577,6.09,0.50,12,0.37,947.00,11467.00,12570,20240429,-54.10,4130,20241210,39.71,6900,-16.38,20250214,4630,24.62,20250102,12030,-52.04,20240513,4130,39.71,20241210,2.99,Y,241790,500,50 억,,234069,N,N,0,N,00,N
 20250512,150939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5780,270,2,4.90,188988105,33116,91.01,5510,5790,5510,7160,3860,5510,5706.85,2.34,0,17529,5883,5696,5593,5406,5303,5645,5355,50,1650,500,3630,10,1,10002634,578,6.10,0.50,12,0.33,947.00,11467.00,12570,20240429,-54.02,4130,20241210,39.95,6900,-16.23,20250214,4630,24.84,20250102,12030,-51.95,20240513,4130,39.95,20241210,2.99,Y,241790,500,50 억,,234069,N,N,0,N,00,N
 20250512,140937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5750,240,2,4.36,154160540,27085,74.44,5510,5790,5510,7160,3860,5510,5691.73,2.34,0,14336,5883,5696,5593,5406,5303,5645,5355,50,1650,500,3630,10,1,10002634,575,6.07,0.50,12,0.27,947.00,11467.00,12570,20240429,-54.26,4130,20241210,39.23,6900,-16.67,20250214,4630,24.19,20250102,12030,-52.20,20240513,4130,39.23,20241210,2.99,Y,241790,500,50 억,,234069,N,N,0,N,00,N
diff --git a/241820/price/prices-20250501.csv b/241820/price/prices-20250501.csv
index eeb3516674dc..443314565a87 100644
--- a/241820/price/prices-20250501.csv
+++ b/241820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160932,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
+20250513,150945,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
+20250513,140946,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
+20250513,130947,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
+20250513,120950,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
+20250513,110948,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
+20250513,100949,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
+20250513,090953,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
 20250512,160929,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
 20250512,150939,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
 20250512,140937,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
diff --git a/241840/price/prices-20250501.csv b/241840/price/prices-20250501.csv
index dd808b18941c..51546a3d77fe 100644
--- a/241840/price/prices-20250501.csv
+++ b/241840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160932,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9170,-50,5,-0.54,1387892455,151223,85.20,9270,9320,9090,11980,6460,9220,9177.79,3.53,0,31588,9386,9302,9176,9092,8966,9345,9135,48,2760,500,6260,10,1,9539994,875,-18.16,1.34,12,1.59,-505.00,6845.00,12280,20240527,-25.33,6240,20240909,46.96,10940,-16.18,20250221,6670,37.48,20250203,12280,-25.33,20240527,6240,46.96,20240909,4.61,Y,241840,500,47 억,,336832,N,N,100,N,00,N
+20250513,150945,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9170,-50,5,-0.54,1082832555,117718,66.33,9270,9320,9090,11980,6460,9220,9198.53,3.53,0,8964,9386,9302,9176,9092,8966,9345,9135,48,2760,500,6260,10,1,9539994,875,-18.16,1.34,12,1.23,-505.00,6845.00,12280,20240527,-25.33,6240,20240909,46.96,10940,-16.18,20250221,6670,37.48,20250203,12280,-25.33,20240527,6240,46.96,20240909,4.61,Y,241840,500,47 억,,336832,N,N,100,N,00,N
+20250513,140946,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9140,-80,5,-0.87,1032468115,112205,63.22,9270,9320,9090,11980,6460,9220,9201.62,3.53,0,6444,9386,9302,9176,9092,8966,9345,9135,48,2760,500,6260,10,1,9539994,872,-18.10,1.34,12,1.18,-505.00,6845.00,12280,20240527,-25.57,6240,20240909,46.47,10940,-16.45,20250221,6670,37.03,20250203,12280,-25.57,20240527,6240,46.47,20240909,4.61,Y,241840,500,47 억,,336832,N,N,100,N,00,N
+20250513,130947,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9150,-70,5,-0.76,859649465,93264,52.55,9270,9320,9150,11980,6460,9220,9217.38,3.53,0,8221,9386,9302,9176,9092,8966,9345,9135,48,2760,500,6260,10,1,9539994,873,-18.12,1.34,12,0.98,-505.00,6845.00,12280,20240527,-25.49,6240,20240909,46.63,10940,-16.36,20250221,6670,37.18,20250203,12280,-25.49,20240527,6240,46.63,20240909,4.61,Y,241840,500,47 억,,336832,N,N,100,N,00,N
+20250513,120950,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9170,-50,5,-0.54,804710615,87265,49.17,9270,9320,9150,11980,6460,9220,9221.46,3.53,0,7558,9386,9302,9176,9092,8966,9345,9135,48,2760,500,6260,10,1,9539994,875,-18.16,1.34,12,0.91,-505.00,6845.00,12280,20240527,-25.33,6240,20240909,46.96,10940,-16.18,20250221,6670,37.48,20250203,12280,-25.33,20240527,6240,46.96,20240909,4.61,Y,241840,500,47 억,,336832,N,N,100,N,00,N
+20250513,110949,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9190,-30,5,-0.33,670797225,72662,40.94,9270,9320,9170,11980,6460,9220,9231.75,3.53,0,12390,9386,9302,9176,9092,8966,9345,9135,48,2760,500,6260,10,1,9539994,877,-18.20,1.34,12,0.76,-505.00,6845.00,12280,20240527,-25.16,6240,20240909,47.28,10940,-16.00,20250221,6670,37.78,20250203,12280,-25.16,20240527,6240,47.28,20240909,4.61,Y,241840,500,47 억,,336832,N,N,100,N,00,N
+20250513,100949,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9190,-30,5,-0.33,585260905,63357,35.70,9270,9320,9190,11980,6460,9220,9237.51,3.53,0,12673,9386,9302,9176,9092,8966,9345,9135,48,2760,500,6260,10,1,9539994,877,-18.20,1.34,12,0.66,-505.00,6845.00,12280,20240527,-25.16,6240,20240909,47.28,10940,-16.00,20250221,6670,37.78,20250203,12280,-25.16,20240527,6240,47.28,20240909,4.61,Y,241840,500,47 억,,336832,N,N,100,N,00,N
+20250513,090953,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9220,0,3,0.00,149785650,16181,9.12,9270,9320,9210,11980,6460,9220,9256.88,3.53,0,1485,9386,9302,9176,9092,8966,9345,9135,48,2760,500,6260,10,1,9539994,880,-18.26,1.35,12,0.17,-505.00,6845.00,12280,20240527,-24.92,6240,20240909,47.76,10940,-15.72,20250221,6670,38.23,20250203,12280,-24.92,20240527,6240,47.76,20240909,4.61,Y,241840,500,47 억,,336832,N,N,100,N,00,N
 20250512,160929,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9220,190,2,2.10,1616347005,176556,80.63,9070,9260,9050,11730,6330,9030,9154.79,3.24,0,32426,9390,9210,8880,8700,8370,9300,8790,48,2700,500,6140,10,1,9539994,880,-18.26,1.35,12,1.85,-505.00,6845.00,12280,20240527,-24.92,6240,20240909,47.76,10940,-15.72,20250221,6670,38.23,20250203,12280,-24.92,20240527,6240,47.76,20240909,4.80,Y,241840,500,47 억,,309537,N,N,100,N,00,N
 20250512,150939,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9160,130,2,1.44,1569501025,171470,78.31,9070,9260,9050,11730,6330,9030,9153.28,3.24,0,32152,9390,9210,8880,8700,8370,9300,8790,48,2700,500,6140,10,1,9539994,874,-18.14,1.34,12,1.80,-505.00,6845.00,12280,20240527,-25.41,6240,20240909,46.79,10940,-16.27,20250221,6670,37.33,20250203,12280,-25.41,20240527,6240,46.79,20240909,4.80,Y,241840,500,47 억,,309537,N,N,3293,N,00,N
 20250512,140938,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9100,70,2,0.78,1378894175,150672,68.81,9070,9260,9050,11730,6330,9030,9151.71,3.24,0,22722,9390,9210,8880,8700,8370,9300,8790,48,2700,500,6140,10,1,9539994,868,-18.02,1.33,12,1.58,-505.00,6845.00,12280,20240527,-25.90,6240,20240909,45.83,10940,-16.82,20250221,6670,36.43,20250203,12280,-25.90,20240527,6240,45.83,20240909,4.80,Y,241840,500,47 억,,309537,N,N,3293,N,00,N
diff --git a/242040/price/prices-20250501.csv b/242040/price/prices-20250501.csv
index 488902b6837f..b2d441489018 100644
--- a/242040/price/prices-20250501.csv
+++ b/242040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1739,-69,5,-3.82,2020178978,1145076,25.25,1794,1816,1739,2350,1266,1808,1764.28,0.89,0,-26716,1960,1884,1816,1740,1672,1922,1778,35,542,100,1300,1,1,34606264,602,-11.37,1.58,12,3.31,-153.00,1099.00,2445,20240508,-28.88,1220,20241209,42.54,2120,-17.97,20250508,1230,41.38,20250402,2295,-24.23,20240514,1220,42.54,20241209,5.40,Y,242040,100,34 억,,306813,N,N,10186,N,00,N
+20250513,150945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1750,-58,5,-3.21,1886348085,1068221,23.56,1794,1816,1742,2350,1266,1808,1765.86,0.89,0,-34162,1960,1884,1816,1740,1672,1922,1778,35,542,100,1300,1,1,34606264,606,-11.44,1.59,12,3.09,-153.00,1099.00,2445,20240508,-28.43,1220,20241209,43.44,2120,-17.45,20250508,1230,42.28,20250402,2295,-23.75,20240514,1220,43.44,20241209,5.40,Y,242040,100,34 억,,306813,N,N,35641,N,00,N
+20250513,140946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1758,-50,5,-2.77,1565778187,885153,19.52,1794,1816,1742,2350,1266,1808,1768.92,0.89,0,-69242,1960,1884,1816,1740,1672,1922,1778,35,542,100,1300,1,1,34606264,608,-11.49,1.60,12,2.56,-153.00,1099.00,2445,20240508,-28.10,1220,20241209,44.10,2120,-17.08,20250508,1230,42.93,20250402,2295,-23.40,20240514,1220,44.10,20241209,5.40,Y,242040,100,34 억,,306813,N,N,35641,N,00,N
+20250513,130947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1762,-46,5,-2.54,1415584373,799388,17.63,1794,1816,1742,2350,1266,1808,1770.81,0.89,0,-78642,1960,1884,1816,1740,1672,1922,1778,35,542,100,1300,1,1,34606264,610,-11.52,1.60,12,2.31,-153.00,1099.00,2445,20240508,-27.93,1220,20241209,44.43,2120,-16.89,20250508,1230,43.25,20250402,2295,-23.22,20240514,1220,44.43,20241209,5.40,Y,242040,100,34 억,,306813,N,N,35641,N,00,N
+20250513,120951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1766,-42,5,-2.32,1310528582,739650,16.31,1794,1816,1742,2350,1266,1808,1771.80,0.89,0,-69497,1960,1884,1816,1740,1672,1922,1778,35,542,100,1300,1,1,34606264,611,-11.54,1.61,12,2.14,-153.00,1099.00,2445,20240508,-27.77,1220,20241209,44.75,2120,-16.70,20250508,1230,43.58,20250402,2295,-23.05,20240514,1220,44.75,20241209,5.40,Y,242040,100,34 억,,306813,N,N,35641,N,00,N
+20250513,110949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1773,-35,5,-1.94,1233539559,696041,15.35,1794,1816,1742,2350,1266,1808,1772.20,0.89,0,-64667,1960,1884,1816,1740,1672,1922,1778,35,542,100,1300,1,1,34606264,614,-11.59,1.61,12,2.01,-153.00,1099.00,2445,20240508,-27.48,1220,20241209,45.33,2120,-16.37,20250508,1230,44.15,20250402,2295,-22.75,20240514,1220,45.33,20241209,5.40,Y,242040,100,34 억,,306813,N,N,35641,N,00,N
+20250513,100949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1773,-35,5,-1.94,1075886477,607035,13.39,1794,1816,1742,2350,1266,1808,1772.34,0.89,0,-52621,1960,1884,1816,1740,1672,1922,1778,35,542,100,1300,1,1,34606264,614,-11.59,1.61,12,1.75,-153.00,1099.00,2445,20240508,-27.48,1220,20241209,45.33,2120,-16.37,20250508,1230,44.15,20250402,2295,-22.75,20240514,1220,45.33,20241209,5.40,Y,242040,100,34 억,,306813,N,N,35641,N,00,N
+20250513,090953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1802,-6,5,-0.33,259455979,144709,3.19,1794,1816,1783,2350,1266,1808,1792.90,0.89,0,-25752,1960,1884,1816,1740,1672,1922,1778,35,542,100,1300,1,1,34606264,624,-11.78,1.64,12,0.42,-153.00,1099.00,2445,20240508,-26.30,1220,20241209,47.70,2120,-15.00,20250508,1230,46.50,20250402,2295,-21.48,20240514,1220,47.70,20241209,5.40,Y,242040,100,34 억,,306813,N,N,35641,N,00,N
 20250512,160929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1808,5,2,0.28,8185380041,4483815,46.34,1794,1892,1748,2340,1263,1803,1825.56,1.26,0,-131236,2026,1914,1811,1699,1596,1910,1695,35,537,100,1290,1,1,34606264,626,-11.82,1.65,12,12.96,-153.00,1099.00,2445,20240508,-26.05,1220,20241209,48.20,2120,-14.72,20250508,1230,46.99,20250402,2295,-21.22,20240514,1220,48.20,20241209,5.38,Y,242040,100,34 억,,434820,N,N,35641,N,00,N
 20250512,150939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1790,-13,5,-0.72,7950911323,4353887,44.99,1794,1892,1748,2340,1263,1803,1826.17,1.26,0,-128297,2026,1914,1811,1699,1596,1910,1695,35,537,100,1290,1,1,34606264,619,-11.70,1.63,12,12.58,-153.00,1099.00,2445,20240508,-26.79,1220,20241209,46.72,2120,-15.57,20250508,1230,45.53,20250402,2295,-22.00,20240514,1220,46.72,20241209,5.38,Y,242040,100,34 억,,434820,N,N,36655,N,00,N
 20250512,140938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1811,8,2,0.44,7468790416,4086616,42.23,1794,1892,1748,2340,1263,1803,1827.63,1.26,0,-130452,2026,1914,1811,1699,1596,1910,1695,35,537,100,1290,1,1,34606264,627,-11.84,1.65,12,11.81,-153.00,1099.00,2445,20240508,-25.93,1220,20241209,48.44,2120,-14.58,20250508,1230,47.24,20250402,2295,-21.09,20240514,1220,48.44,20241209,5.38,Y,242040,100,34 억,,434820,N,N,36655,N,00,N
diff --git a/243070/price/prices-20250501.csv b/243070/price/prices-20250501.csv
index 1c00d4fe435f..92e5cfd3819f 100644
--- a/243070/price/prices-20250501.csv
+++ b/243070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,27250,-300,5,-1.09,1159175050,42355,68.17,28000,28000,27150,35800,19300,27550,27368.22,17.71,0,-10530,29050,28300,27850,27100,26650,28075,26875,60,8250,500,19830,50,1,11979665,3264,11.08,0.92,12,0.35,2459.00,29617.00,35900,20240510,-24.09,21800,20241210,25.00,30300,-10.07,20250507,23100,17.97,20250409,35300,-22.80,20240603,21800,25.00,20241210,1.20,Y,243070,500,59 억,,2121757,N,N,58,N,00,N
+20250513,150946,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,27250,-300,5,-1.09,1105973350,40401,65.02,28000,28000,27150,35800,19300,27550,27374.90,17.71,0,-11148,29050,28300,27850,27100,26650,28075,26875,60,8250,500,19830,50,1,11979665,3264,11.08,0.92,12,0.34,2459.00,29617.00,35900,20240510,-24.09,21800,20241210,25.00,30300,-10.07,20250507,23100,17.97,20250409,35300,-22.80,20240603,21800,25.00,20241210,1.20,Y,243070,500,59 억,,2121757,N,N,46,N,00,N
+20250513,140946,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,27250,-300,5,-1.09,958834650,34996,56.32,28000,28000,27200,35800,19300,27550,27398.41,17.71,0,-11884,29050,28300,27850,27100,26650,28075,26875,60,8250,500,19830,50,1,11979665,3264,11.08,0.92,12,0.29,2459.00,29617.00,35900,20240510,-24.09,21800,20241210,25.00,30300,-10.07,20250507,23100,17.97,20250409,35300,-22.80,20240603,21800,25.00,20241210,1.20,Y,243070,500,59 억,,2121757,N,N,46,N,00,N
+20250513,130948,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,27350,-200,5,-0.73,824237400,30063,48.38,28000,28000,27200,35800,19300,27550,27417.00,17.71,0,-11186,29050,28300,27850,27100,26650,28075,26875,60,8250,500,19830,50,1,11979665,3276,11.12,0.92,12,0.25,2459.00,29617.00,35900,20240510,-23.82,21800,20241210,25.46,30300,-9.74,20250507,23100,18.40,20250409,35300,-22.52,20240603,21800,25.46,20241210,1.20,Y,243070,500,59 억,,2121757,N,N,46,N,00,N
+20250513,120951,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,27350,-200,5,-0.73,742523250,27076,43.58,28000,28000,27200,35800,19300,27550,27423.67,17.71,0,-10280,29050,28300,27850,27100,26650,28075,26875,60,8250,500,19830,50,1,11979665,3276,11.12,0.92,12,0.23,2459.00,29617.00,35900,20240510,-23.82,21800,20241210,25.46,30300,-9.74,20250507,23100,18.40,20250409,35300,-22.52,20240603,21800,25.46,20241210,1.20,Y,243070,500,59 억,,2121757,N,N,46,N,00,N
+20250513,110949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,27450,-100,5,-0.36,638965075,23285,37.48,28000,28000,27200,35800,19300,27550,27441.06,17.71,0,-8311,29050,28300,27850,27100,26650,28075,26875,60,8250,500,19830,50,1,11979665,3288,11.16,0.93,12,0.19,2459.00,29617.00,35900,20240510,-23.54,21800,20241210,25.92,30300,-9.41,20250507,23100,18.83,20250409,35300,-22.24,20240603,21800,25.92,20241210,1.20,Y,243070,500,59 억,,2121757,N,N,46,N,00,N
+20250513,100950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,27400,-150,5,-0.54,460374700,16779,27.00,28000,28000,27200,35800,19300,27550,27437.55,17.71,0,-7163,29050,28300,27850,27100,26650,28075,26875,60,8250,500,19830,50,1,11979665,3282,11.14,0.93,12,0.14,2459.00,29617.00,35900,20240510,-23.68,21800,20241210,25.69,30300,-9.57,20250507,23100,18.61,20250409,35300,-22.38,20240603,21800,25.69,20241210,1.20,Y,243070,500,59 억,,2121757,N,N,46,N,00,N
+20250513,090954,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,27500,-50,5,-0.18,116940750,4241,6.83,28000,28000,27400,35800,19300,27550,27573.86,17.71,0,-2133,29050,28300,27850,27100,26650,28075,26875,60,8250,500,19830,50,1,11979665,3294,11.18,0.93,12,0.04,2459.00,29617.00,35900,20240510,-23.40,21800,20241210,26.15,30300,-9.24,20250507,23100,19.05,20250409,35300,-22.10,20240603,21800,26.15,20241210,1.20,Y,243070,500,59 억,,2121757,N,N,46,N,00,N
 20250512,160930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,27550,-1050,5,-3.67,1716510075,61724,27.76,28600,28600,27400,37150,20050,28600,27809.49,17.88,0,-20640,30933,29766,28033,26866,25133,30350,27450,60,8550,500,20590,50,1,11979665,3300,11.20,0.93,12,0.52,2459.00,29617.00,35900,20240510,-23.26,21800,20241210,26.38,30300,-9.08,20250507,23100,19.26,20250409,35300,-21.95,20240603,21800,26.38,20241210,1.21,Y,243070,500,59 억,,2142152,N,N,46,N,00,N
 20250512,150940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,27450,-1150,5,-4.02,1624010775,58356,26.24,28600,28600,27400,37150,20050,28600,27829.37,17.88,0,-18077,30933,29766,28033,26866,25133,30350,27450,60,8550,500,20590,50,1,11979665,3288,11.16,0.93,12,0.49,2459.00,29617.00,35900,20240510,-23.54,21800,20241210,25.92,30300,-9.41,20250507,23100,18.83,20250409,35300,-22.24,20240603,21800,25.92,20241210,1.21,Y,243070,500,59 억,,2142152,N,N,15,N,00,N
 20250512,140938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,27550,-1050,5,-3.67,1301353425,46625,20.97,28600,28600,27550,37150,20050,28600,27911.07,17.88,0,-14461,30933,29766,28033,26866,25133,30350,27450,60,8550,500,20590,50,1,11979665,3300,11.20,0.93,12,0.39,2459.00,29617.00,35900,20240510,-23.26,21800,20241210,26.38,30300,-9.08,20250507,23100,19.26,20250409,35300,-21.95,20240603,21800,26.38,20241210,1.21,Y,243070,500,59 억,,2142152,N,N,15,N,00,N
diff --git a/243840/price/prices-20250501.csv b/243840/price/prices-20250501.csv
index e023003cee55..0ebe1968d3b7 100644
--- a/243840/price/prices-20250501.csv
+++ b/243840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160933,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4225,-5,5,-0.12,430121250,101496,128.55,4295,4360,4180,5490,2965,4230,4237.82,5.59,0,1012,4356,4292,4231,4167,4106,4325,4200,195,1260,500,3040,5,1,38558235,1629,8.78,0.53,12,0.26,481.00,7924.00,10470,20240626,-59.65,3790,20250409,11.48,5370,-21.32,20250107,3790,11.48,20250409,10470,-59.65,20240626,3790,11.48,20250409,2.00,Y,243840,500,194 억,,2154132,N,N,6194,N,00,N
+20250513,150946,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4185,-45,5,-1.06,411305755,97022,122.89,4295,4360,4180,5490,2965,4230,4239.30,5.59,0,2183,4356,4292,4231,4167,4106,4325,4200,195,1260,500,3040,5,1,38558235,1614,8.70,0.53,12,0.25,481.00,7924.00,10470,20240626,-60.03,3790,20250409,10.42,5370,-22.07,20250107,3790,10.42,20250409,10470,-60.03,20240626,3790,10.42,20250409,2.00,Y,243840,500,194 억,,2154132,N,N,7070,N,00,N
+20250513,140947,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4195,-35,5,-0.83,391355775,92269,116.87,4295,4360,4180,5490,2965,4230,4241.47,5.59,0,4644,4356,4292,4231,4167,4106,4325,4200,195,1260,500,3040,5,1,38558235,1618,8.72,0.53,12,0.24,481.00,7924.00,10470,20240626,-59.93,3790,20250409,10.69,5370,-21.88,20250107,3790,10.69,20250409,10470,-59.93,20240626,3790,10.69,20250409,2.00,Y,243840,500,194 억,,2154132,N,N,7070,N,00,N
+20250513,130948,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4210,-20,5,-0.47,354572850,83505,105.77,4295,4360,4180,5490,2965,4230,4246.13,5.59,0,12368,4356,4292,4231,4167,4106,4325,4200,195,1260,500,3040,5,1,38558235,1623,8.75,0.53,12,0.22,481.00,7924.00,10470,20240626,-59.79,3790,20250409,11.08,5370,-21.60,20250107,3790,11.08,20250409,10470,-59.79,20240626,3790,11.08,20250409,2.00,Y,243840,500,194 억,,2154132,N,N,7070,N,00,N
+20250513,120951,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4210,-20,5,-0.47,340631735,80197,101.58,4295,4360,4180,5490,2965,4230,4247.44,5.59,0,14679,4356,4292,4231,4167,4106,4325,4200,195,1260,500,3040,5,1,38558235,1623,8.75,0.53,12,0.21,481.00,7924.00,10470,20240626,-59.79,3790,20250409,11.08,5370,-21.60,20250107,3790,11.08,20250409,10470,-59.79,20240626,3790,11.08,20250409,2.00,Y,243840,500,194 억,,2154132,N,N,7070,N,00,N
+20250513,110949,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4230,0,3,0.00,288941830,67932,86.04,4295,4360,4180,5490,2965,4230,4253.40,5.59,0,18530,4356,4292,4231,4167,4106,4325,4200,195,1260,500,3040,5,1,38558235,1631,8.79,0.53,12,0.18,481.00,7924.00,10470,20240626,-59.60,3790,20250409,11.61,5370,-21.23,20250107,3790,11.61,20250409,10470,-59.60,20240626,3790,11.61,20250409,2.00,Y,243840,500,194 억,,2154132,N,N,7070,N,00,N
+20250513,100950,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4245,15,2,0.35,154598365,36030,45.64,4295,4360,4230,5490,2965,4230,4290.82,5.59,0,3211,4356,4292,4231,4167,4106,4325,4200,195,1260,500,3040,5,1,38558235,1637,8.83,0.54,12,0.09,481.00,7924.00,10470,20240626,-59.46,3790,20250409,12.01,5370,-20.95,20250107,3790,12.01,20250409,10470,-59.46,20240626,3790,12.01,20250409,2.00,Y,243840,500,194 억,,2154132,N,N,7070,N,00,N
+20250513,090954,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4330,100,2,2.36,73501415,17016,21.55,4295,4360,4270,5490,2965,4230,4319.55,5.59,0,9878,4356,4292,4231,4167,4106,4325,4200,195,1260,500,3040,5,1,38558235,1670,9.00,0.55,12,0.04,481.00,7924.00,10470,20240626,-58.64,3790,20250409,14.25,5370,-19.37,20250107,3790,14.25,20250409,10470,-58.64,20240626,3790,14.25,20250409,2.00,Y,243840,500,194 억,,2154132,N,N,7070,N,00,N
 20250512,160930,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4230,65,2,1.56,334111498,78952,174.03,4170,4295,4170,5410,2920,4165,4231.83,5.55,0,38460,4311,4237,4196,4122,4081,4217,4102,195,1245,500,2990,5,1,38558235,1631,8.79,0.53,12,0.20,481.00,7924.00,11240,20240426,-62.37,3790,20250409,11.61,5370,-21.23,20250107,3790,11.61,20250409,10470,-59.60,20240626,3790,11.61,20250409,1.99,Y,243840,500,194 억,,2139352,N,N,7070,N,00,N
 20250512,150940,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4285,120,2,2.88,302239278,71460,157.51,4170,4285,4170,5410,2920,4165,4229.49,5.55,0,34848,4311,4237,4196,4122,4081,4217,4102,195,1245,500,2990,5,1,38558235,1652,8.91,0.54,12,0.19,481.00,7924.00,11240,20240426,-61.88,3790,20250409,13.06,5370,-20.20,20250107,3790,13.06,20250409,10470,-59.07,20240626,3790,13.06,20250409,1.99,Y,243840,500,194 억,,2139352,N,N,3310,N,00,N
 20250512,140938,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4270,105,2,2.52,227099511,53827,118.65,4170,4270,4170,5410,2920,4165,4219.06,5.55,0,27762,4311,4237,4196,4122,4081,4217,4102,195,1245,500,2990,5,1,38558235,1646,8.88,0.54,12,0.14,481.00,7924.00,11240,20240426,-62.01,3790,20250409,12.66,5370,-20.48,20250107,3790,12.66,20250409,10470,-59.22,20240626,3790,12.66,20250409,1.99,Y,243840,500,194 억,,2139352,N,N,3310,N,00,N
diff --git a/243870/price/prices-20250501.csv b/243870/price/prices-20250501.csv
index 33f4d2f670d5..c975818321c4 100644
--- a/243870/price/prices-20250501.csv
+++ b/243870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160933,57,100.00,KONEX,,,N,N,N,N, ,N,9000,0,3,0.00,55000,6,0.37,9200,9200,9000,10350,7650,9000,9166.67,0.00,0,0,9266,9132,9066,8932,8866,9100,8900,14,1350,500,5940,10,1,2892631,260,-4.25,1.26,12,0.00,-2116.00,7162.00,13950,20240508,-35.48,6590,20241004,36.57,11000,-18.18,20250414,7510,19.84,20250106,13950,-35.48,20240614,6590,36.57,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
+20250513,150946,57,100.00,KONEX,,,N,N,N,N, ,N,9000,0,3,0.00,55000,6,0.37,9200,9200,9000,10350,7650,9000,9166.67,0.00,0,0,9266,9132,9066,8932,8866,9100,8900,14,1350,500,5940,10,1,2892631,260,-4.25,1.26,12,0.00,-2116.00,7162.00,13950,20240508,-35.48,6590,20241004,36.57,11000,-18.18,20250414,7510,19.84,20250106,13950,-35.48,20240614,6590,36.57,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
+20250513,140947,57,100.00,KONEX,,,N,N,N,N, ,N,9000,0,3,0.00,55000,6,0.37,9200,9200,9000,10350,7650,9000,9166.67,0.00,0,0,9266,9132,9066,8932,8866,9100,8900,14,1350,500,5940,10,1,2892631,260,-4.25,1.26,12,0.00,-2116.00,7162.00,13950,20240508,-35.48,6590,20241004,36.57,11000,-18.18,20250414,7510,19.84,20250106,13950,-35.48,20240614,6590,36.57,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
+20250513,130948,57,100.00,KONEX,,,N,N,N,N, ,N,9000,0,3,0.00,55000,6,0.37,9200,9200,9000,10350,7650,9000,9166.67,0.00,0,0,9266,9132,9066,8932,8866,9100,8900,14,1350,500,5940,10,1,2892631,260,-4.25,1.26,12,0.00,-2116.00,7162.00,13950,20240508,-35.48,6590,20241004,36.57,11000,-18.18,20250414,7510,19.84,20250106,13950,-35.48,20240614,6590,36.57,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
+20250513,120951,57,100.00,KONEX,,,N,N,N,N, ,N,9200,200,2,2.22,46000,5,0.31,9200,9200,9200,10350,7650,9000,9200.00,0.00,0,0,9266,9132,9066,8932,8866,9100,8900,14,1350,500,5940,10,1,2892631,266,-4.35,1.28,12,0.00,-2116.00,7162.00,13950,20240508,-34.05,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13950,-34.05,20240614,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
+20250513,110950,57,100.00,KONEX,,,N,N,N,N, ,N,9200,200,2,2.22,46000,5,0.31,9200,9200,9200,10350,7650,9000,9200.00,0.00,0,0,9266,9132,9066,8932,8866,9100,8900,14,1350,500,5940,10,1,2892631,266,-4.35,1.28,12,0.00,-2116.00,7162.00,13950,20240508,-34.05,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13950,-34.05,20240614,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
+20250513,100950,57,100.00,KONEX,,,N,N,N,N, ,N,9200,200,2,2.22,46000,5,0.31,9200,9200,9200,10350,7650,9000,9200.00,0.00,0,0,9266,9132,9066,8932,8866,9100,8900,14,1350,500,5940,10,1,2892631,266,-4.35,1.28,12,0.00,-2116.00,7162.00,13950,20240508,-34.05,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13950,-34.05,20240614,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
+20250513,090954,57,100.00,KONEX,,,N,N,N,N, ,N,9000,0,3,0.00,0,0,0.00,0,0,0,10350,7650,9000,0.00,0.00,0,0,9266,9132,9066,8932,8866,9100,8900,14,1350,500,5940,10,1,2892631,260,-4.25,1.26,12,0.00,-2116.00,7162.00,13950,20240508,-35.48,6590,20241004,36.57,11000,-18.18,20250414,7510,19.84,20250106,13950,-35.48,20240614,6590,36.57,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
 20250512,160930,57,100.00,KONEX,,,N,N,N,N, ,N,9000,-200,5,-2.17,14539600,1613,743.32,9200,9200,9000,10580,7820,9200,9014.01,0.00,0,0,9200,9200,9200,9200,9200,9200,9200,14,1380,500,6070,10,1,2892631,260,-4.25,1.26,12,0.06,-2116.00,7162.00,13950,20240508,-35.48,6590,20241004,36.57,11000,-18.18,20250414,7510,19.84,20250106,13950,-35.48,20240614,6590,36.57,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
 20250512,150940,57,100.00,KONEX,,,N,N,N,N, ,N,9200,0,3,0.00,1039600,113,52.07,9200,9200,9200,10580,7820,9200,9200.00,0.00,0,0,9200,9200,9200,9200,9200,9200,9200,14,1380,500,6070,10,1,2892631,266,-4.35,1.28,12,0.00,-2116.00,7162.00,13950,20240508,-34.05,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13950,-34.05,20240614,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
 20250512,140939,57,100.00,KONEX,,,N,N,N,N, ,N,9200,0,3,0.00,1039600,113,52.07,9200,9200,9200,10580,7820,9200,9200.00,0.00,0,0,9200,9200,9200,9200,9200,9200,9200,14,1380,500,6070,10,1,2892631,266,-4.35,1.28,12,0.00,-2116.00,7162.00,13950,20240508,-34.05,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13950,-34.05,20240614,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
diff --git a/244460/price/prices-20250501.csv b/244460/price/prices-20250501.csv
index 5e716c8eab62..d137f1931322 100644
--- a/244460/price/prices-20250501.csv
+++ b/244460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160934,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,27,494,500,0,1,1,5439505,90,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,27 억,,0,N,N,0,N,00,N
+20250513,150946,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,27,494,500,0,1,1,5439505,90,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,27 억,,0,N,N,0,N,00,N
+20250513,140947,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,27,494,500,0,1,1,5439505,90,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,27 억,,0,N,N,0,N,00,N
+20250513,130948,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,27,494,500,0,1,1,5439505,90,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,27 억,,0,N,N,0,N,00,N
+20250513,120952,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,27,494,500,0,1,1,5439505,90,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,27 억,,0,N,N,0,N,00,N
+20250513,110950,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,27,494,500,0,1,1,5439505,90,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,27 억,,0,N,N,0,N,00,N
+20250513,100950,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,27,494,500,0,1,1,5439505,90,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,27 억,,0,N,N,0,N,00,N
+20250513,090954,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,27,494,500,0,1,1,5439505,90,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,27 억,,0,N,N,0,N,00,N
 20250512,160930,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,27,494,500,0,1,1,5439505,90,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,27 억,,0,N,N,0,N,00,N
 20250512,150940,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,27,494,500,0,1,1,5439505,90,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,27 억,,0,N,N,0,N,00,N
 20250512,140939,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,27,494,500,0,1,1,5439505,90,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,27 억,,0,N,N,0,N,00,N
diff --git a/244880/price/prices-20250501.csv b/244880/price/prices-20250501.csv
index 4dfa5ff5cbeb..826c9fac497b 100644
--- a/244880/price/prices-20250501.csv
+++ b/244880/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160934,57,100.00,KONEX,,,N,N,N,N, ,N,2175,-25,5,-1.14,402295,185,212.64,2290,2290,2120,2530,1870,2200,2174.57,0.00,0,0,2353,2276,2203,2126,2053,2240,2090,25,330,500,1400,5,1,5020000,109,3.60,0.46,12,0.00,604.00,4757.00,3090,20240502,-29.61,1530,20241219,42.16,2500,-13.00,20250320,1650,31.82,20250115,3035,-28.34,20240514,1530,42.16,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
+20250513,150947,57,100.00,KONEX,,,N,N,N,N, ,N,2160,-40,5,-1.82,202635,93,106.90,2290,2290,2120,2530,1870,2200,2178.87,0.00,0,0,2353,2276,2203,2126,2053,2240,2090,25,330,500,1400,5,1,5020000,108,3.58,0.45,12,0.00,604.00,4757.00,3090,20240502,-30.10,1530,20241219,41.18,2500,-13.60,20250320,1650,30.91,20250115,3035,-28.83,20240514,1530,41.18,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
+20250513,140947,57,100.00,KONEX,,,N,N,N,N, ,N,2245,45,2,2.05,6655,3,3.45,2290,2290,2120,2530,1870,2200,2218.33,0.00,0,0,2353,2276,2203,2126,2053,2240,2090,25,330,500,1400,5,1,5020000,113,3.72,0.47,12,0.00,604.00,4757.00,3090,20240502,-27.35,1530,20241219,46.73,2500,-10.20,20250320,1650,36.06,20250115,3035,-26.03,20240514,1530,46.73,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
+20250513,130949,57,100.00,KONEX,,,N,N,N,N, ,N,2245,45,2,2.05,6655,3,3.45,2290,2290,2120,2530,1870,2200,2218.33,0.00,0,0,2353,2276,2203,2126,2053,2240,2090,25,330,500,1400,5,1,5020000,113,3.72,0.47,12,0.00,604.00,4757.00,3090,20240502,-27.35,1530,20241219,46.73,2500,-10.20,20250320,1650,36.06,20250115,3035,-26.03,20240514,1530,46.73,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
+20250513,120952,57,100.00,KONEX,,,N,N,N,N, ,N,2245,45,2,2.05,6655,3,3.45,2290,2290,2120,2530,1870,2200,2218.33,0.00,0,0,2353,2276,2203,2126,2053,2240,2090,25,330,500,1400,5,1,5020000,113,3.72,0.47,12,0.00,604.00,4757.00,3090,20240502,-27.35,1530,20241219,46.73,2500,-10.20,20250320,1650,36.06,20250115,3035,-26.03,20240514,1530,46.73,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
+20250513,110950,57,100.00,KONEX,,,N,N,N,N, ,N,2290,90,2,4.09,2290,1,1.15,2290,2290,2290,2530,1870,2200,2290.00,0.00,0,0,2353,2276,2203,2126,2053,2240,2090,25,330,500,1400,5,1,5020000,115,3.79,0.48,12,0.00,604.00,4757.00,3090,20240502,-25.89,1530,20241219,49.67,2500,-8.40,20250320,1650,38.79,20250115,3035,-24.55,20240514,1530,49.67,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
+20250513,100951,57,100.00,KONEX,,,N,N,N,N, ,N,2290,90,2,4.09,2290,1,1.15,2290,2290,2290,2530,1870,2200,2290.00,0.00,0,0,2353,2276,2203,2126,2053,2240,2090,25,330,500,1400,5,1,5020000,115,3.79,0.48,12,0.00,604.00,4757.00,3090,20240502,-25.89,1530,20241219,49.67,2500,-8.40,20250320,1650,38.79,20250115,3035,-24.55,20240514,1530,49.67,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
+20250513,090955,57,100.00,KONEX,,,N,N,N,N, ,N,2290,90,2,4.09,2290,1,1.15,2290,2290,2290,2530,1870,2200,2290.00,0.00,0,0,2353,2276,2203,2126,2053,2240,2090,25,330,500,1400,5,1,5020000,115,3.79,0.48,12,0.00,604.00,4757.00,3090,20240502,-25.89,1530,20241219,49.67,2500,-8.40,20250320,1650,38.79,20250115,3035,-24.55,20240514,1530,49.67,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
 20250512,160931,57,100.00,KONEX,,,N,N,N,N, ,N,2200,55,2,2.56,187340,87,10.08,2280,2280,2130,2465,1825,2145,2153.33,0.00,0,0,2358,2251,2188,2081,2018,2220,2050,25,320,500,1370,5,1,5020000,110,3.64,0.46,12,0.00,604.00,4757.00,3090,20240502,-28.80,1530,20241219,43.79,2500,-12.00,20250320,1650,33.33,20250115,3035,-27.51,20240514,1530,43.79,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
 20250512,150941,57,100.00,KONEX,,,N,N,N,N, ,N,2130,-15,5,-0.70,182940,85,9.85,2280,2280,2130,2465,1825,2145,2152.24,0.00,0,0,2358,2251,2188,2081,2018,2220,2050,25,320,500,1370,5,1,5020000,107,3.53,0.45,12,0.00,604.00,4757.00,3090,20240502,-31.07,1530,20241219,39.22,2500,-14.80,20250320,1650,29.09,20250115,3035,-29.82,20240514,1530,39.22,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
 20250512,140939,57,100.00,KONEX,,,N,N,N,N, ,N,2130,-15,5,-0.70,182940,85,9.85,2280,2280,2130,2465,1825,2145,2152.24,0.00,0,0,2358,2251,2188,2081,2018,2220,2050,25,320,500,1370,5,1,5020000,107,3.53,0.45,12,0.00,604.00,4757.00,3090,20240502,-31.07,1530,20241219,39.22,2500,-14.80,20250320,1650,29.09,20250115,3035,-29.82,20240514,1530,39.22,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
diff --git a/244920/price/prices-20250501.csv b/244920/price/prices-20250501.csv
index c06be5f95d4f..f94006a28862 100644
--- a/244920/price/prices-20250501.csv
+++ b/244920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160934,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,5180,150,2,2.98,1169131580,227409,46.16,4940,5220,4940,6530,3530,5030,5141.07,2.63,0,-15274,5320,5175,4935,4790,4550,5247,4862,113,1500,500,3720,10,1,22607693,1171,47.09,0.78,12,1.01,110.00,6659.00,5220,20250513,-0.77,3535,20240805,46.53,5220,-0.77,20250513,3870,33.85,20250409,5220,-0.77,20250513,3535,46.53,20240805,1.87,Y,244920,500,113 억,,593569,N,N,204,N,00,N
+20250513,150947,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,5150,120,2,2.39,1095110620,213113,43.26,4940,5220,4940,6530,3530,5030,5138.64,2.63,0,-15210,5320,5175,4935,4790,4550,5247,4862,113,1500,500,3720,10,1,22607693,1164,46.82,0.77,12,0.94,110.00,6659.00,5220,20250513,-1.34,3535,20240805,45.69,5220,-1.34,20250513,3870,33.07,20250409,5220,-1.34,20250513,3535,45.69,20240805,1.87,Y,244920,500,113 억,,593569,N,N,6138,N,00,N
+20250513,140948,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,5060,30,2,0.60,899890610,175083,35.54,4940,5220,4940,6530,3530,5030,5139.79,2.63,0,-645,5320,5175,4935,4790,4550,5247,4862,113,1500,500,3720,10,1,22607693,1144,46.00,0.76,12,0.77,110.00,6659.00,5220,20250513,-3.07,3535,20240805,43.14,5220,-3.07,20250513,3870,30.75,20250409,5220,-3.07,20250513,3535,43.14,20240805,1.87,Y,244920,500,113 억,,593569,N,N,6138,N,00,N
+20250513,130949,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,5080,50,2,0.99,803718620,156148,31.70,4940,5220,4940,6530,3530,5030,5147.16,2.63,0,-6551,5320,5175,4935,4790,4550,5247,4862,113,1500,500,3720,10,1,22607693,1148,46.18,0.76,12,0.69,110.00,6659.00,5220,20250513,-2.68,3535,20240805,43.71,5220,-2.68,20250513,3870,31.27,20250409,5220,-2.68,20250513,3535,43.71,20240805,1.87,Y,244920,500,113 억,,593569,N,N,6138,N,00,N
+20250513,120952,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,5130,100,2,1.99,718144665,139368,28.29,4940,5220,4940,6530,3530,5030,5152.87,2.63,0,-11049,5320,5175,4935,4790,4550,5247,4862,113,1500,500,3720,10,1,22607693,1160,46.64,0.77,12,0.62,110.00,6659.00,5220,20250513,-1.72,3535,20240805,45.12,5220,-1.72,20250513,3870,32.56,20250409,5220,-1.72,20250513,3535,45.12,20240805,1.87,Y,244920,500,113 억,,593569,N,N,6138,N,00,N
+20250513,110950,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,5160,130,2,2.58,621097810,120424,24.44,4940,5220,4940,6530,3530,5030,5157.59,2.63,0,-14185,5320,5175,4935,4790,4550,5247,4862,113,1500,500,3720,10,1,22607693,1167,46.91,0.77,12,0.53,110.00,6659.00,5220,20250513,-1.15,3535,20240805,45.97,5220,-1.15,20250513,3870,33.33,20250409,5220,-1.15,20250513,3535,45.97,20240805,1.87,Y,244920,500,113 억,,593569,N,N,6138,N,00,N
+20250513,100951,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,5160,130,2,2.58,417126970,81116,16.47,4940,5210,4940,6530,3530,5030,5142.35,2.63,0,-5214,5320,5175,4935,4790,4550,5247,4862,113,1500,500,3720,10,1,22607693,1167,46.91,0.77,12,0.36,110.00,6659.00,5210,20250513,-0.96,3535,20240805,45.97,5210,-0.96,20250513,3870,33.33,20250409,5210,-0.96,20250513,3535,45.97,20240805,1.87,Y,244920,500,113 억,,593569,N,N,6138,N,00,N
+20250513,090955,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5030,0,3,0.00,25855735,5197,1.05,4940,5030,4940,6530,3530,5030,4975.13,2.63,0,2635,5320,5175,4935,4790,4550,5247,4862,113,1500,500,3720,10,1,22607693,1137,45.73,0.76,12,0.02,110.00,6659.00,5080,20250512,-0.98,3535,20240805,42.29,5080,-0.98,20250512,3870,29.97,20250409,5080,-0.98,20250512,3535,42.29,20240805,1.87,Y,244920,500,113 억,,593569,N,N,6138,N,00,N
 20250512,160931,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,5030,280,2,5.89,2432843530,491520,845.57,4750,5080,4695,6170,3325,4750,4949.63,2.39,0,75797,4866,4807,4716,4657,4566,4837,4687,113,1420,500,3510,10,1,22607693,1137,45.73,0.76,12,2.17,110.00,6659.00,5080,20250512,-0.98,3535,20240805,42.29,5080,-0.98,20250512,3870,29.97,20250409,5080,-0.98,20250512,3535,42.29,20240805,1.86,Y,244920,500,113 억,,540483,N,N,6138,N,00,N
 20250512,150941,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,5010,260,2,5.47,2419806340,488926,841.11,4750,5080,4695,6170,3325,4750,4949.23,2.39,0,75754,4866,4807,4716,4657,4566,4837,4687,113,1420,500,3510,10,1,22607693,1133,45.55,0.75,12,2.16,110.00,6659.00,5080,20250512,-1.38,3535,20240805,41.73,5080,-1.38,20250512,3870,29.46,20250409,5080,-1.38,20250512,3535,41.73,20240805,1.86,Y,244920,500,113 억,,540483,N,N,6361,N,00,N
 20250512,140939,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,5050,300,2,6.32,2246185710,454363,781.65,4750,5080,4695,6170,3325,4750,4943.59,2.39,0,66594,4866,4807,4716,4657,4566,4837,4687,113,1420,500,3510,10,1,22607693,1142,45.91,0.76,12,2.01,110.00,6659.00,5080,20250512,-0.59,3535,20240805,42.86,5080,-0.59,20250512,3870,30.49,20250409,5080,-0.59,20250512,3535,42.86,20240805,1.86,Y,244920,500,113 억,,540483,N,N,6361,N,00,N
diff --git a/245450/price/prices-20250501.csv b/245450/price/prices-20250501.csv
index 03903925886a..68190eb19810 100644
--- a/245450/price/prices-20250501.csv
+++ b/245450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160934,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-100,5,-8.33,80799,74,7400.00,1020,1299,1020,1380,1020,1200,1091.88,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,8,180,500,720,1,1,1579960,17,4.66,0.66,12,0.00,236.00,1659.00,1899,20241127,-42.07,795,20250324,38.36,1400,-21.43,20250509,795,38.36,20250324,1899,-42.07,20241127,795,38.36,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N
+20250513,150947,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-100,5,-8.33,80799,74,7400.00,1020,1299,1020,1380,1020,1200,1091.88,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,8,180,500,720,1,1,1579960,17,4.66,0.66,12,0.00,236.00,1659.00,1899,20241127,-42.07,795,20250324,38.36,1400,-21.43,20250509,795,38.36,20250324,1899,-42.07,20241127,795,38.36,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N
+20250513,140948,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-100,5,-8.33,80799,74,7400.00,1020,1299,1020,1380,1020,1200,1091.88,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,8,180,500,720,1,1,1579960,17,4.66,0.66,12,0.00,236.00,1659.00,1899,20241127,-42.07,795,20250324,38.36,1400,-21.43,20250509,795,38.36,20250324,1899,-42.07,20241127,795,38.36,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N
+20250513,130949,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-100,5,-8.33,69499,63,6300.00,1020,1299,1020,1380,1020,1200,1103.16,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,8,180,500,720,1,1,1579960,17,4.66,0.66,12,0.00,236.00,1659.00,1899,20241127,-42.07,795,20250324,38.36,1400,-21.43,20250509,795,38.36,20250324,1899,-42.07,20241127,795,38.36,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N
+20250513,120952,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-100,5,-8.33,69499,63,6300.00,1020,1299,1020,1380,1020,1200,1103.16,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,8,180,500,720,1,1,1579960,17,4.66,0.66,12,0.00,236.00,1659.00,1899,20241127,-42.07,795,20250324,38.36,1400,-21.43,20250509,795,38.36,20250324,1899,-42.07,20241127,795,38.36,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N
+20250513,110951,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,58199,52,5200.00,1020,1299,1020,1380,1020,1200,1119.21,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,8,180,500,720,1,1,1579960,19,5.08,0.72,12,0.00,236.00,1659.00,1899,20241127,-36.81,795,20250324,50.94,1400,-14.29,20250509,795,50.94,20250324,1899,-36.81,20241127,795,50.94,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N
+20250513,100951,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,8,180,500,720,1,1,1579960,19,5.08,0.72,12,0.00,236.00,1659.00,1899,20241127,-36.81,795,20250324,50.94,1400,-14.29,20250509,795,50.94,20250324,1899,-36.81,20241127,795,50.94,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N
+20250513,090955,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,8,180,500,720,1,1,1579960,19,5.08,0.72,12,0.00,236.00,1659.00,1899,20241127,-36.81,795,20250324,50.94,1400,-14.29,20250509,795,50.94,20250324,1899,-36.81,20241127,795,50.94,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N
 20250512,160931,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,1200,1,2.22,1200,1200,1200,1380,1020,1200,1200.00,0.00,0,0,1550,1374,1224,1048,898,1300,974,8,180,500,720,1,1,1579960,19,5.08,0.72,12,0.00,236.00,1659.00,1899,20241127,-36.81,795,20250324,50.94,1400,-14.29,20250509,795,50.94,20250324,1899,-36.81,20241127,795,50.94,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N
 20250512,150941,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,1200,1,2.22,1200,1200,1200,1380,1020,1200,1200.00,0.00,0,0,1550,1374,1224,1048,898,1300,974,8,180,500,720,1,1,1579960,19,5.08,0.72,12,0.00,236.00,1659.00,1899,20241127,-36.81,795,20250324,50.94,1400,-14.29,20250509,795,50.94,20250324,1899,-36.81,20241127,795,50.94,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N
 20250512,140940,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,1200,1,2.22,1200,1200,1200,1380,1020,1200,1200.00,0.00,0,0,1550,1374,1224,1048,898,1300,974,8,180,500,720,1,1,1579960,19,5.08,0.72,12,0.00,236.00,1659.00,1899,20241127,-36.81,795,20250324,50.94,1400,-14.29,20250509,795,50.94,20250324,1899,-36.81,20241127,795,50.94,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N
diff --git a/245620/price/prices-20250501.csv b/245620/price/prices-20250501.csv
index feacfdaa8136..811f37d5143b 100644
--- a/245620/price/prices-20250501.csv
+++ b/245620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160935,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240429,0.00,415,20240429,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240513,415,0.00,20240513,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N
+20250513,150947,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240429,0.00,415,20240429,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240513,415,0.00,20240513,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N
+20250513,140948,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240429,0.00,415,20240429,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240513,415,0.00,20240513,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N
+20250513,130949,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240429,0.00,415,20240429,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240513,415,0.00,20240513,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N
+20250513,120953,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240429,0.00,415,20240429,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240513,415,0.00,20240513,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N
+20250513,110951,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240429,0.00,415,20240429,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240513,415,0.00,20240513,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N
+20250513,100952,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240429,0.00,415,20240429,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240513,415,0.00,20240513,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N
+20250513,090956,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240429,0.00,415,20240429,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240513,415,0.00,20240513,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N
 20250512,160932,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240426,0.00,415,20240426,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240513,415,0.00,20240513,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N
 20250512,150941,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240426,0.00,415,20240426,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240513,415,0.00,20240513,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N
 20250512,140940,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240426,0.00,415,20240426,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240513,415,0.00,20240513,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N
diff --git a/246250/price/prices-20250501.csv b/246250/price/prices-20250501.csv
index 115c5f4b27c0..45e221495ebd 100644
--- a/246250/price/prices-20250501.csv
+++ b/246250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2545,585,1,29.85,59985292121,25370351,213.56,2030,2545,1990,2545,1372,1960,2364.39,0.46,0,-47335,2706,2332,2146,1772,1586,2240,1680,77,585,500,1170,5,1,15348206,391,115.68,2.91,12,165.30,22.00,874.00,5430,20240812,-53.13,1431,20250409,77.85,2545,0.00,20250513,1431,77.85,20250409,5430,-53.13,20240812,1431,77.85,20250409,2.45,Y,246250,500,76 억,,69881,N,N,11726,N,00,N
+20250513,150948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,390,2,19.90,54548666982,23205595,195.33,2030,2545,1990,2545,1372,1960,2350.69,0.46,0,-39558,2706,2332,2146,1772,1586,2240,1680,77,585,500,1170,5,1,15348206,361,106.82,2.69,12,151.19,22.00,874.00,5430,20240812,-56.72,1431,20250409,64.22,2545,-7.66,20250513,1431,64.22,20250409,5430,-56.72,20240812,1431,64.22,20250409,2.45,Y,246250,500,76 억,,69881,N,N,18910,N,00,N
+20250513,140948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,260,2,13.27,42004802163,17977680,151.33,2030,2545,1990,2545,1372,1960,2336.53,0.46,0,-6776,2706,2332,2146,1772,1586,2240,1680,77,585,500,1170,5,1,15348206,341,100.91,2.54,12,117.13,22.00,874.00,5430,20240812,-59.12,1431,20250409,55.14,2545,-12.77,20250513,1431,55.14,20250409,5430,-59.12,20240812,1431,55.14,20250409,2.45,Y,246250,500,76 억,,69881,N,N,18910,N,00,N
+20250513,130950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,355,2,18.11,37204069463,15847866,133.40,2030,2545,1990,2545,1372,1960,2347.61,0.46,0,30562,2706,2332,2146,1772,1586,2240,1680,77,585,500,1170,5,1,15348206,355,105.23,2.65,12,103.26,22.00,874.00,5430,20240812,-57.37,1431,20250409,61.77,2545,-9.04,20250513,1431,61.77,20250409,5430,-57.37,20240812,1431,61.77,20250409,2.45,Y,246250,500,76 억,,69881,N,N,18910,N,00,N
+20250513,120953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2405,445,2,22.70,34042736397,14515811,122.19,2030,2545,1990,2545,1372,1960,2345.26,0.46,0,50264,2706,2332,2146,1772,1586,2240,1680,77,585,500,1170,5,1,15348206,369,109.32,2.75,12,94.58,22.00,874.00,5430,20240812,-55.71,1431,20250409,68.06,2545,-5.50,20250513,1431,68.06,20250409,5430,-55.71,20240812,1431,68.06,20250409,2.45,Y,246250,500,76 억,,69881,N,N,18910,N,00,N
+20250513,110951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,395,2,20.15,28823092842,12301234,103.55,2030,2545,1990,2545,1372,1960,2343.15,0.46,0,-12483,2706,2332,2146,1772,1586,2240,1680,77,585,500,1170,5,1,15348206,361,107.05,2.69,12,80.15,22.00,874.00,5430,20240812,-56.63,1431,20250409,64.57,2545,-7.47,20250513,1431,64.57,20250409,5430,-56.63,20240812,1431,64.57,20250409,2.45,Y,246250,500,76 억,,69881,N,N,18910,N,00,N
+20250513,100952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2380,420,2,21.43,14959509728,6644154,55.93,2030,2420,1990,2545,1372,1960,2251.60,0.46,0,-46193,2706,2332,2146,1772,1586,2240,1680,77,585,500,1170,5,1,15348206,365,108.18,2.72,12,43.29,22.00,874.00,5430,20240812,-56.17,1431,20250409,66.32,2520,-5.56,20250512,1431,66.32,20250409,5430,-56.17,20240812,1431,66.32,20250409,2.45,Y,246250,500,76 억,,69881,N,N,18910,N,00,N
+20250513,090956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2085,125,2,6.38,1159741452,566626,4.77,2030,2130,1990,2545,1372,1960,2046.98,0.46,0,36743,2706,2332,2146,1772,1586,2240,1680,77,585,500,1170,5,1,15348206,320,94.77,2.39,12,3.69,22.00,874.00,5430,20240812,-61.60,1431,20250409,45.70,2520,-17.26,20250512,1431,45.70,20250409,5430,-61.60,20240812,1431,45.70,20250409,2.45,Y,246250,500,76 억,,69881,N,N,18910,N,00,N
 20250512,160932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1960,-155,5,-7.33,26729539205,11834836,409.61,2385,2520,1960,2745,1485,2115,2258.80,2.53,0,-313832,2403,2258,1970,1825,1537,2331,1898,77,630,500,1260,1,1,15348206,301,89.09,2.24,12,77.11,22.00,874.00,5430,20240812,-63.90,1431,20250409,36.97,2520,-22.22,20250512,1431,36.97,20250409,5430,-63.90,20240812,1431,36.97,20250409,2.59,Y,246250,500,76 억,,388757,N,N,18910,N,00,N
 20250512,150942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1998,-117,5,-5.53,26144969099,11538086,399.34,2385,2520,1997,2745,1485,2115,2265.97,2.53,0,-311176,2403,2258,1970,1825,1537,2331,1898,77,630,500,1260,1,1,15348206,307,90.82,2.29,12,75.18,22.00,874.00,5430,20240812,-63.20,1431,20250409,39.62,2520,-20.71,20250512,1431,39.62,20250409,5430,-63.20,20240812,1431,39.62,20250409,2.59,Y,246250,500,76 억,,388757,N,N,6777,N,00,N
 20250512,140940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2100,-15,5,-0.71,25331886251,11144586,385.72,2385,2520,2025,2745,1485,2115,2273.02,2.53,0,-316576,2403,2258,1970,1825,1537,2331,1898,77,630,500,1260,5,1,15348206,322,95.45,2.40,12,72.61,22.00,874.00,5430,20240812,-61.33,1431,20250409,46.75,2520,-16.67,20250512,1431,46.75,20250409,5430,-61.33,20240812,1431,46.75,20250409,2.59,Y,246250,500,76 억,,388757,N,N,6777,N,00,N
diff --git a/246690/price/prices-20250501.csv b/246690/price/prices-20250501.csv
index 17c13bf49207..f423f61b7b04 100644
--- a/246690/price/prices-20250501.csv
+++ b/246690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1798,-34,5,-1.86,2359563808,1297974,107.69,1830,1894,1758,2380,1283,1832,1817.89,2.30,0,-53313,1954,1893,1832,1771,1710,1923,1801,207,548,500,1170,1,1,41477862,746,-30.47,0.92,12,3.13,-59.00,1960.00,2865,20250418,-37.24,801,20241210,124.47,2865,-37.24,20250418,912,97.15,20250203,2865,-37.24,20250418,801,124.47,20241210,1.06,Y,246690,500,207 억,,953030,N,N,984,N,00,N
+20250513,150948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1804,-28,5,-1.53,2328058403,1280491,106.24,1830,1894,1758,2380,1283,1832,1818.10,2.30,0,-62451,1954,1893,1832,1771,1710,1923,1801,207,548,500,1170,1,1,41477862,748,-30.58,0.92,12,3.09,-59.00,1960.00,2865,20250418,-37.03,801,20241210,125.22,2865,-37.03,20250418,912,97.81,20250203,2865,-37.03,20250418,801,125.22,20241210,1.06,Y,246690,500,207 억,,953030,N,N,71309,N,00,N
+20250513,140949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1801,-31,5,-1.69,2034695069,1117674,92.73,1830,1894,1758,2380,1283,1832,1820.47,2.30,0,-124108,1954,1893,1832,1771,1710,1923,1801,207,548,500,1170,1,1,41477862,747,-30.53,0.92,12,2.69,-59.00,1960.00,2865,20250418,-37.14,801,20241210,124.84,2865,-37.14,20250418,912,97.48,20250203,2865,-37.14,20250418,801,124.84,20241210,1.06,Y,246690,500,207 억,,953030,N,N,71309,N,00,N
+20250513,130950,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1796,-36,5,-1.97,726614073,406456,33.72,1830,1835,1758,2380,1283,1832,1787.68,2.30,0,34641,1954,1893,1832,1771,1710,1923,1801,207,548,500,1170,1,1,41477862,745,-30.44,0.92,12,0.98,-59.00,1960.00,2865,20250418,-37.31,801,20241210,124.22,2865,-37.31,20250418,912,96.93,20250203,2865,-37.31,20250418,801,124.22,20241210,1.06,Y,246690,500,207 억,,953030,N,N,71309,N,00,N
+20250513,120953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1806,-26,5,-1.42,669302807,374702,31.09,1830,1835,1758,2380,1283,1832,1786.23,2.30,0,24165,1954,1893,1832,1771,1710,1923,1801,207,548,500,1170,1,1,41477862,749,-30.61,0.92,12,0.90,-59.00,1960.00,2865,20250418,-36.96,801,20241210,125.47,2865,-36.96,20250418,912,98.03,20250203,2865,-36.96,20250418,801,125.47,20241210,1.06,Y,246690,500,207 억,,953030,N,N,71309,N,00,N
+20250513,110952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1805,-27,5,-1.47,608722943,341096,28.30,1830,1835,1758,2380,1283,1832,1784.61,2.30,0,13787,1954,1893,1832,1771,1710,1923,1801,207,548,500,1170,1,1,41477862,749,-30.59,0.92,12,0.82,-59.00,1960.00,2865,20250418,-37.00,801,20241210,125.34,2865,-37.00,20250418,912,97.92,20250203,2865,-37.00,20250418,801,125.34,20241210,1.06,Y,246690,500,207 억,,953030,N,N,71309,N,00,N
+20250513,100952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1789,-43,5,-2.35,505602066,283714,23.54,1830,1835,1758,2380,1283,1832,1782.08,2.30,0,-6964,1954,1893,1832,1771,1710,1923,1801,207,548,500,1170,1,1,41477862,742,-30.32,0.91,12,0.68,-59.00,1960.00,2865,20250418,-37.56,801,20241210,123.35,2865,-37.56,20250418,912,96.16,20250203,2865,-37.56,20250418,801,123.35,20241210,1.06,Y,246690,500,207 억,,953030,N,N,71309,N,00,N
+20250513,090956,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1796,-36,5,-1.97,110272097,61036,5.06,1830,1835,1794,2380,1283,1832,1806.67,2.30,0,-12097,1954,1893,1832,1771,1710,1923,1801,207,548,500,1170,1,1,41477862,745,-30.44,0.92,12,0.15,-59.00,1960.00,2865,20250418,-37.31,801,20241210,124.22,2865,-37.31,20250418,912,96.93,20250203,2865,-37.31,20250418,801,124.22,20241210,1.06,Y,246690,500,207 억,,953030,N,N,71309,N,00,N
 20250512,160932,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1832,40,2,2.23,2190796936,1196630,117.13,1793,1893,1771,2325,1255,1792,1830.81,2.17,0,44252,1917,1854,1804,1741,1691,1829,1716,207,533,500,1140,1,1,41477862,760,-31.05,0.93,12,2.88,-59.00,1960.00,2865,20250418,-36.06,801,20241210,128.71,2865,-36.06,20250418,912,100.88,20250203,2865,-36.06,20250418,801,128.71,20241210,1.07,Y,246690,500,207 억,,899950,N,N,71309,N,00,N
 20250512,150942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1834,42,2,2.34,2125118771,1160801,113.63,1793,1893,1771,2325,1255,1792,1830.74,2.17,0,33609,1917,1854,1804,1741,1691,1829,1716,207,533,500,1140,1,1,41477862,761,-31.08,0.94,12,2.80,-59.00,1960.00,2865,20250418,-35.99,801,20241210,128.96,2865,-35.99,20250418,912,101.10,20250203,2865,-35.99,20250418,801,128.96,20241210,1.07,Y,246690,500,207 억,,899950,N,N,1395,N,00,N
 20250512,140940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1846,54,2,3.01,1887842686,1031302,100.95,1793,1893,1771,2325,1255,1792,1830.54,2.17,0,41926,1917,1854,1804,1741,1691,1829,1716,207,533,500,1140,1,1,41477862,766,-31.29,0.94,12,2.49,-59.00,1960.00,2865,20250418,-35.57,801,20241210,130.46,2865,-35.57,20250418,912,102.41,20250203,2865,-35.57,20250418,801,130.46,20241210,1.07,Y,246690,500,207 억,,899950,N,N,1395,N,00,N
diff --git a/246710/price/prices-20250501.csv b/246710/price/prices-20250501.csv
index 08c84a33b7c7..e0e8a2019f3c 100644
--- a/246710/price/prices-20250501.csv
+++ b/246710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4630,415,2,9.85,692781352,151179,217.50,4350,4745,4250,5470,2955,4215,4582.52,0.97,0,13571,4655,4435,4325,4105,3995,4380,4050,108,1255,500,2860,5,1,21546828,998,-13.12,4.21,12,0.70,-353.00,1099.00,8720,20240508,-46.90,2840,20250305,63.03,5470,-15.36,20250415,2840,63.03,20250305,8270,-44.01,20240513,2840,63.03,20250305,0.01,Y,246710,500,107 억,,208923,N,N,266,N,00,N
+20250513,150948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4610,395,2,9.37,673754342,147056,211.56,4350,4745,4250,5470,2955,4215,4581.62,0.97,0,14262,4655,4435,4325,4105,3995,4380,4050,108,1255,500,2860,5,1,21546828,993,-13.06,4.19,12,0.68,-353.00,1099.00,8720,20240508,-47.13,2840,20250305,62.32,5470,-15.72,20250415,2840,62.32,20250305,8270,-44.26,20240513,2840,62.32,20250305,0.01,Y,246710,500,107 억,,208923,N,N,551,N,00,N
+20250513,140949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4610,395,2,9.37,646255712,141082,202.97,4350,4745,4250,5470,2955,4215,4580.71,0.97,0,15481,4655,4435,4325,4105,3995,4380,4050,108,1255,500,2860,5,1,21546828,993,-13.06,4.19,12,0.65,-353.00,1099.00,8720,20240508,-47.13,2840,20250305,62.32,5470,-15.72,20250415,2840,62.32,20250305,8270,-44.26,20240513,2840,62.32,20250305,0.01,Y,246710,500,107 억,,208923,N,N,551,N,00,N
+20250513,130950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4590,375,2,8.90,613637052,133971,192.74,4350,4745,4250,5470,2955,4215,4580.37,0.97,0,17286,4655,4435,4325,4105,3995,4380,4050,108,1255,500,2860,5,1,21546828,989,-13.00,4.18,12,0.62,-353.00,1099.00,8720,20240508,-47.36,2840,20250305,61.62,5470,-16.09,20250415,2840,61.62,20250305,8270,-44.50,20240513,2840,61.62,20250305,0.01,Y,246710,500,107 억,,208923,N,N,551,N,00,N
+20250513,120954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4685,470,2,11.15,527105632,115317,165.90,4350,4745,4250,5470,2955,4215,4570.93,0.97,0,12792,4655,4435,4325,4105,3995,4380,4050,108,1255,500,2860,5,1,21546828,1009,-13.27,4.26,12,0.54,-353.00,1099.00,8720,20240508,-46.27,2840,20250305,64.96,5470,-14.35,20250415,2840,64.96,20250305,8270,-43.35,20240513,2840,64.96,20250305,0.01,Y,246710,500,107 억,,208923,N,N,551,N,00,N
+20250513,110952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4610,395,2,9.37,460730084,100997,145.30,4350,4745,4250,5470,2955,4215,4561.82,0.97,0,6752,4655,4435,4325,4105,3995,4380,4050,108,1255,500,2860,5,1,21546828,993,-13.06,4.19,12,0.47,-353.00,1099.00,8720,20240508,-47.13,2840,20250305,62.32,5470,-15.72,20250415,2840,62.32,20250305,8270,-44.26,20240513,2840,62.32,20250305,0.01,Y,246710,500,107 억,,208923,N,N,551,N,00,N
+20250513,100952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4495,280,2,6.64,142463125,32323,46.50,4350,4530,4250,5470,2955,4215,4407.48,0.97,0,6381,4655,4435,4325,4105,3995,4380,4050,108,1255,500,2860,5,1,21546828,969,-12.73,4.09,12,0.15,-353.00,1099.00,8720,20240508,-48.45,2840,20250305,58.27,5470,-17.82,20250415,2840,58.27,20250305,8270,-45.65,20240513,2840,58.27,20250305,0.01,Y,246710,500,107 억,,208923,N,N,551,N,00,N
+20250513,090956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4340,125,2,2.97,41685195,9582,13.79,4350,4405,4250,5470,2955,4215,4350.36,0.97,0,2163,4655,4435,4325,4105,3995,4380,4050,108,1255,500,2860,5,1,21546828,935,-12.29,3.95,12,0.04,-353.00,1099.00,8720,20240508,-50.23,2840,20250305,52.82,5470,-20.66,20250415,2840,52.82,20250305,8270,-47.52,20240513,2840,52.82,20250305,0.01,Y,246710,500,107 억,,208923,N,N,551,N,00,N
 20250512,160932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4215,-270,5,-6.02,300180286,69319,196.81,4485,4545,4215,5830,3140,4485,4330.42,0.99,0,-2348,4758,4621,4553,4416,4348,4587,4382,108,1345,500,3040,5,1,21546828,908,-11.94,3.84,12,0.32,-353.00,1099.00,8720,20240508,-51.66,2840,20250305,48.42,5470,-22.94,20250415,2840,48.42,20250305,8270,-49.03,20240513,2840,48.42,20250305,0.01,Y,246710,500,107 억,,213299,N,N,551,N,00,N
 20250512,150942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4250,-235,5,-5.24,257229060,59183,168.03,4485,4545,4240,5830,3140,4485,4346.33,0.99,0,-2637,4758,4621,4553,4416,4348,4587,4382,108,1345,500,3040,5,1,21546828,916,-12.04,3.87,12,0.27,-353.00,1099.00,8720,20240508,-51.26,2840,20250305,49.65,5470,-22.30,20250415,2840,49.65,20250305,8270,-48.61,20240513,2840,49.65,20250305,0.01,Y,246710,500,107 억,,213299,N,N,0,N,00,N
 20250512,140941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4290,-195,5,-4.35,196631745,44987,127.73,4485,4545,4270,5830,3140,4485,4370.86,0.99,0,-1256,4758,4621,4553,4416,4348,4587,4382,108,1345,500,3040,5,1,21546828,924,-12.15,3.90,12,0.21,-353.00,1099.00,8720,20240508,-50.80,2840,20250305,51.06,5470,-21.57,20250415,2840,51.06,20250305,8270,-48.13,20240513,2840,51.06,20250305,0.01,Y,246710,500,107 억,,213299,N,N,0,N,00,N
diff --git a/246720/price/prices-20250501.csv b/246720/price/prices-20250501.csv
index 6a651c79101c..b1cddf7d5160 100644
--- a/246720/price/prices-20250501.csv
+++ b/246720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4555,40,2,0.89,27649750,6154,61.85,4595,4595,4430,5860,3165,4515,4492.97,1.09,0,626,4651,4582,4501,4432,4351,4542,4392,68,1345,500,3070,5,1,13567300,618,-15.76,14.89,12,0.05,-289.00,306.00,7050,20240704,-35.39,3910,20241030,16.50,5650,-19.38,20250213,3945,15.46,20250120,7050,-35.39,20240704,3910,16.50,20241030,0.23,Y,246720,500,67 억,,147323,N,N,272,N,00,N
+20250513,150948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4560,45,2,1.00,21703515,4826,48.50,4595,4595,4430,5860,3165,4515,4497.21,1.09,0,708,4651,4582,4501,4432,4351,4542,4392,68,1345,500,3070,5,1,13567300,619,-15.78,14.90,12,0.04,-289.00,306.00,7050,20240704,-35.32,3910,20241030,16.62,5650,-19.29,20250213,3945,15.59,20250120,7050,-35.32,20240704,3910,16.62,20241030,0.23,Y,246720,500,67 억,,147323,N,N,313,N,00,N
+20250513,140949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4510,-5,5,-0.11,14265790,3181,31.97,4595,4595,4430,5860,3165,4515,4484.69,1.09,0,9,4651,4582,4501,4432,4351,4542,4392,68,1345,500,3070,5,1,13567300,612,-15.61,14.74,12,0.02,-289.00,306.00,7050,20240704,-36.03,3910,20241030,15.35,5650,-20.18,20250213,3945,14.32,20250120,7050,-36.03,20240704,3910,15.35,20241030,0.23,Y,246720,500,67 억,,147323,N,N,313,N,00,N
+20250513,130950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4485,-30,5,-0.66,12458710,2778,27.92,4595,4595,4430,5860,3165,4515,4484.78,1.09,0,14,4651,4582,4501,4432,4351,4542,4392,68,1345,500,3070,5,1,13567300,608,-15.52,14.66,12,0.02,-289.00,306.00,7050,20240704,-36.38,3910,20241030,14.71,5650,-20.62,20250213,3945,13.69,20250120,7050,-36.38,20240704,3910,14.71,20241030,0.23,Y,246720,500,67 억,,147323,N,N,313,N,00,N
+20250513,120954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4480,-35,5,-0.78,11163645,2489,25.02,4595,4595,4430,5860,3165,4515,4485.19,1.09,0,-43,4651,4582,4501,4432,4351,4542,4392,68,1345,500,3070,5,1,13567300,608,-15.50,14.64,12,0.02,-289.00,306.00,7050,20240704,-36.45,3910,20241030,14.58,5650,-20.71,20250213,3945,13.56,20250120,7050,-36.45,20240704,3910,14.58,20241030,0.23,Y,246720,500,67 억,,147323,N,N,313,N,00,N
+20250513,110952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4545,30,2,0.66,1986385,437,4.39,4595,4595,4505,5860,3165,4515,4545.50,1.09,0,-97,4651,4582,4501,4432,4351,4542,4392,68,1345,500,3070,5,1,13567300,617,-15.73,14.85,12,0.00,-289.00,306.00,7050,20240704,-35.53,3910,20241030,16.24,5650,-19.56,20250213,3945,15.21,20250120,7050,-35.53,20240704,3910,16.24,20241030,0.23,Y,246720,500,67 억,,147323,N,N,313,N,00,N
+20250513,100953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4550,35,2,0.78,818500,180,1.81,4595,4595,4505,5860,3165,4515,4547.22,1.09,0,-37,4651,4582,4501,4432,4351,4542,4392,68,1345,500,3070,5,1,13567300,617,-15.74,14.87,12,0.00,-289.00,306.00,7050,20240704,-35.46,3910,20241030,16.37,5650,-19.47,20250213,3945,15.34,20250120,7050,-35.46,20240704,3910,16.37,20241030,0.23,Y,246720,500,67 억,,147323,N,N,313,N,00,N
+20250513,090957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4595,80,2,1.77,4595,1,0.01,4595,4595,4595,5860,3165,4515,4595.00,1.09,0,0,4651,4582,4501,4432,4351,4542,4392,68,1345,500,3070,5,1,13567300,623,-15.90,15.02,12,0.00,-289.00,306.00,7050,20240704,-34.82,3910,20241030,17.52,5650,-18.67,20250213,3945,16.48,20250120,7050,-34.82,20240704,3910,17.52,20241030,0.23,Y,246720,500,67 억,,147323,N,N,313,N,00,N
 20250512,160933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4515,30,2,0.67,44561880,9950,228.58,4570,4570,4420,5830,3140,4485,4478.58,1.09,0,12,4558,4521,4463,4426,4368,4492,4397,68,1345,500,3040,5,1,13567300,613,-15.62,14.75,12,0.07,-289.00,306.00,7050,20240704,-35.96,3910,20241030,15.47,5650,-20.09,20250213,3945,14.45,20250120,7050,-35.96,20240704,3910,15.47,20241030,0.23,Y,246720,500,67 억,,147311,N,N,313,N,00,N
 20250512,150943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4530,45,2,1.00,43920740,9808,225.32,4570,4570,4420,5830,3140,4485,4478.05,1.09,0,-22,4558,4521,4463,4426,4368,4492,4397,68,1345,500,3040,5,1,13567300,615,-15.67,14.80,12,0.07,-289.00,306.00,7050,20240704,-35.74,3910,20241030,15.86,5650,-19.82,20250213,3945,14.83,20250120,7050,-35.74,20240704,3910,15.86,20241030,0.23,Y,246720,500,67 억,,147311,N,N,507,N,00,N
 20250512,140941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4525,40,2,0.89,43170000,9642,221.50,4570,4570,4420,5830,3140,4485,4477.29,1.09,0,-8,4558,4521,4463,4426,4368,4492,4397,68,1345,500,3040,5,1,13567300,614,-15.66,14.79,12,0.07,-289.00,306.00,7050,20240704,-35.82,3910,20241030,15.73,5650,-19.91,20250213,3945,14.70,20250120,7050,-35.82,20240704,3910,15.73,20241030,0.23,Y,246720,500,67 억,,147311,N,N,507,N,00,N
diff --git a/246960/price/prices-20250501.csv b/246960/price/prices-20250501.csv
index 606b841372c0..71cadaa40e9c 100644
--- a/246960/price/prices-20250501.csv
+++ b/246960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8100,-20,5,-0.25,15705280,1949,67.35,8130,8190,7990,10550,5690,8120,8058.12,0.72,0,28,8293,8206,8113,8026,7933,8250,8070,42,2430,500,5840,10,1,8479375,687,-15.82,3.81,12,0.02,-512.00,2128.00,11850,20240529,-31.65,7530,20250408,7.57,10450,-22.49,20250205,7530,7.57,20250408,11850,-31.65,20240529,7530,7.57,20250408,0.26,Y,246960,500,42 억,,60688,N,N,0,N,00,N
+20250513,150949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,0,3,0.00,15194980,1886,65.17,8130,8190,7990,10550,5690,8120,8056.72,0.72,0,27,8293,8206,8113,8026,7933,8250,8070,42,2430,500,5840,10,1,8479375,689,-15.86,3.82,12,0.02,-512.00,2128.00,11850,20240529,-31.48,7530,20250408,7.84,10450,-22.30,20250205,7530,7.84,20250408,11850,-31.48,20240529,7530,7.84,20250408,0.26,Y,246960,500,42 억,,60688,N,N,0,N,00,N
+20250513,140950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,0,3,0.00,15146230,1880,64.96,8130,8190,7990,10550,5690,8120,8056.51,0.72,0,28,8293,8206,8113,8026,7933,8250,8070,42,2430,500,5840,10,1,8479375,689,-15.86,3.82,12,0.02,-512.00,2128.00,11850,20240529,-31.48,7530,20250408,7.84,10450,-22.30,20250205,7530,7.84,20250408,11850,-31.48,20240529,7530,7.84,20250408,0.26,Y,246960,500,42 억,,60688,N,N,0,N,00,N
+20250513,130951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8170,50,2,0.62,14113730,1753,60.57,8130,8190,7990,10550,5690,8120,8051.19,0.72,0,28,8293,8206,8113,8026,7933,8250,8070,42,2430,500,5840,10,1,8479375,693,-15.96,3.84,12,0.02,-512.00,2128.00,11850,20240529,-31.05,7530,20250408,8.50,10450,-21.82,20250205,7530,8.50,20250408,11850,-31.05,20240529,7530,8.50,20250408,0.26,Y,246960,500,42 억,,60688,N,N,0,N,00,N
+20250513,120954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,0,3,0.00,12825750,1595,55.11,8130,8190,7990,10550,5690,8120,8041.22,0.72,0,21,8293,8206,8113,8026,7933,8250,8070,42,2430,500,5840,10,1,8479375,689,-15.86,3.82,12,0.02,-512.00,2128.00,11850,20240529,-31.48,7530,20250408,7.84,10450,-22.30,20250205,7530,7.84,20250408,11850,-31.48,20240529,7530,7.84,20250408,0.26,Y,246960,500,42 억,,60688,N,N,0,N,00,N
+20250513,110952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8170,50,2,0.62,12793250,1591,54.98,8130,8190,7990,10550,5690,8120,8041.01,0.72,0,20,8293,8206,8113,8026,7933,8250,8070,42,2430,500,5840,10,1,8479375,693,-15.96,3.84,12,0.02,-512.00,2128.00,11850,20240529,-31.05,7530,20250408,8.50,10450,-21.82,20250205,7530,8.50,20250408,11850,-31.05,20240529,7530,8.50,20250408,0.26,Y,246960,500,42 억,,60688,N,N,0,N,00,N
+20250513,100953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8060,-60,5,-0.74,10386980,1294,44.71,8130,8130,7990,10550,5690,8120,8027.03,0.72,0,-10,8293,8206,8113,8026,7933,8250,8070,42,2430,500,5840,10,1,8479375,683,-15.74,3.79,12,0.02,-512.00,2128.00,11850,20240529,-31.98,7530,20250408,7.04,10450,-22.87,20250205,7530,7.04,20250408,11850,-31.98,20240529,7530,7.04,20250408,0.26,Y,246960,500,42 억,,60688,N,N,0,N,00,N
+20250513,090957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,0,3,0.00,471110,58,2.00,8130,8130,8120,10550,5690,8120,8122.59,0.72,0,12,8293,8206,8113,8026,7933,8250,8070,42,2430,500,5840,10,1,8479375,689,-15.86,3.82,12,0.00,-512.00,2128.00,11850,20240529,-31.48,7530,20250408,7.84,10450,-22.30,20250205,7530,7.84,20250408,11850,-31.48,20240529,7530,7.84,20250408,0.26,Y,246960,500,42 억,,60688,N,N,0,N,00,N
 20250512,160933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,0,3,0.00,23573920,2894,71.63,8050,8200,8020,10550,5690,8120,8145.79,0.72,0,-188,8666,8392,8216,7942,7766,8305,7855,42,2430,500,5840,10,1,8479375,689,-15.86,3.82,12,0.03,-512.00,2128.00,11850,20240529,-31.48,7530,20250408,7.84,10450,-22.30,20250205,7530,7.84,20250408,11850,-31.48,20240529,7530,7.84,20250408,0.26,Y,246960,500,42 억,,60876,N,N,0,N,00,N
 20250512,150943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8140,20,2,0.25,20381990,2503,61.96,8050,8200,8020,10550,5690,8120,8143.02,0.72,0,-177,8666,8392,8216,7942,7766,8305,7855,42,2430,500,5840,10,1,8479375,690,-15.90,3.83,12,0.03,-512.00,2128.00,11850,20240529,-31.31,7530,20250408,8.10,10450,-22.11,20250205,7530,8.10,20250408,11850,-31.31,20240529,7530,8.10,20250408,0.26,Y,246960,500,42 억,,60876,N,N,0,N,00,N
 20250512,140941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8160,40,2,0.49,13324080,1631,40.37,8050,8200,8020,10550,5690,8120,8169.27,0.72,0,-174,8666,8392,8216,7942,7766,8305,7855,42,2430,500,5840,10,1,8479375,692,-15.94,3.83,12,0.02,-512.00,2128.00,11850,20240529,-31.14,7530,20250408,8.37,10450,-21.91,20250205,7530,8.37,20250408,11850,-31.14,20240529,7530,8.37,20250408,0.26,Y,246960,500,42 억,,60876,N,N,0,N,00,N
diff --git a/247540/price/prices-20250501.csv b/247540/price/prices-20250501.csv
index e694abd0730d..9b671893de01 100644
--- a/247540/price/prices-20250501.csv
+++ b/247540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160936,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,98800,-3500,5,-3.42,34336783900,341844,73.08,104100,104100,98500,132900,71700,102300,100451.34,10.97,0,-30177,105166,103732,101066,99632,96966,104450,100350,489,30600,500,73650,100,1,97801344,96628,-100.10,5.62,12,0.35,-987.00,17582.00,246000,20240430,-59.84,87000,20250403,13.56,141700,-30.28,20250224,87000,13.56,20250403,224000,-55.89,20240607,87000,13.56,20250403,1.13,Y,247540,500,489 억,,10724370,N,N,43214,N,00,N
+20250513,150949,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,98800,-3500,5,-3.42,31120749600,309287,66.12,104100,104100,98700,132900,71700,102300,100620.94,10.97,0,-25198,105166,103732,101066,99632,96966,104450,100350,489,30600,500,73650,100,1,97801344,96628,-100.10,5.62,12,0.32,-987.00,17582.00,246000,20240430,-59.84,87000,20250403,13.56,141700,-30.28,20250224,87000,13.56,20250403,224000,-55.89,20240607,87000,13.56,20250403,1.13,Y,247540,500,489 억,,10724370,N,N,4733,N,00,N
+20250513,140950,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,98850,-3450,5,-3.37,24876846050,246113,52.61,104100,104100,98800,132900,71700,102300,101078.96,10.97,0,-14361,105166,103732,101066,99632,96966,104450,100350,489,30600,500,73650,100,1,97801344,96677,-100.15,5.62,12,0.25,-987.00,17582.00,246000,20240430,-59.82,87000,20250403,13.62,141700,-30.24,20250224,87000,13.62,20250403,224000,-55.87,20240607,87000,13.62,20250403,1.13,Y,247540,500,489 억,,10724370,N,N,4733,N,00,N
+20250513,130951,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,100300,-2000,5,-1.96,18900990200,186138,39.79,104100,104100,100100,132900,71700,102300,101542.89,10.97,0,2502,105166,103732,101066,99632,96966,104450,100350,489,30600,500,73650,100,1,97801344,98095,-101.62,5.70,12,0.19,-987.00,17582.00,246000,20240430,-59.23,87000,20250403,15.29,141700,-29.22,20250224,87000,15.29,20250403,224000,-55.22,20240607,87000,15.29,20250403,1.13,Y,247540,500,489 억,,10724370,N,N,4733,N,00,N
+20250513,120954,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,100700,-1600,5,-1.56,16658189550,163846,35.03,104100,104100,100100,132900,71700,102300,101669.80,10.97,0,8804,105166,103732,101066,99632,96966,104450,100350,489,30600,500,73650,100,1,97801344,98486,-102.03,5.73,12,0.17,-987.00,17582.00,246000,20240430,-59.07,87000,20250403,15.75,141700,-28.93,20250224,87000,15.75,20250403,224000,-55.04,20240607,87000,15.75,20250403,1.13,Y,247540,500,489 억,,10724370,N,N,4733,N,00,N
+20250513,110953,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,101200,-1100,5,-1.08,15515425700,152507,32.60,104100,104100,100100,132900,71700,102300,101735.83,10.97,0,6865,105166,103732,101066,99632,96966,104450,100350,489,30600,500,73650,100,1,97801344,98975,-102.53,5.76,12,0.16,-987.00,17582.00,246000,20240430,-58.86,87000,20250403,16.32,141700,-28.58,20250224,87000,16.32,20250403,224000,-54.82,20240607,87000,16.32,20250403,1.13,Y,247540,500,489 억,,10724370,N,N,4733,N,00,N
+20250513,100953,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,100400,-1900,5,-1.86,13283713400,130406,27.88,104100,104100,100100,132900,71700,102300,101864.28,10.97,0,11904,105166,103732,101066,99632,96966,104450,100350,489,30600,500,73650,100,1,97801344,98193,-101.72,5.71,12,0.13,-987.00,17582.00,246000,20240430,-59.19,87000,20250403,15.40,141700,-29.15,20250224,87000,15.40,20250403,224000,-55.18,20240607,87000,15.40,20250403,1.13,Y,247540,500,489 억,,10724370,N,N,4733,N,00,N
+20250513,090957,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,103100,800,2,0.78,3890868200,37637,8.05,104100,104100,102500,132900,71700,102300,103378.81,10.97,0,1628,105166,103732,101066,99632,96966,104450,100350,489,30600,500,73650,100,1,97801344,100833,-104.46,5.86,12,0.04,-987.00,17582.00,246000,20240430,-58.09,87000,20250403,18.51,141700,-27.24,20250224,87000,18.51,20250403,224000,-53.97,20240607,87000,18.51,20250403,1.13,Y,247540,500,489 억,,10724370,N,N,4733,N,00,N
 20250512,160933,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,102300,4500,2,4.60,47243607950,467791,92.46,98800,102500,98400,127100,68500,97800,100992.83,10.77,0,183842,106133,101966,99733,95566,93333,100850,94450,489,29300,500,70410,100,1,97801344,100051,-103.65,5.82,12,0.48,-987.00,17582.00,246000,20240430,-58.41,87000,20250403,17.59,141700,-27.81,20250224,87000,17.59,20250403,224000,-54.33,20240607,87000,17.59,20250403,1.18,Y,247540,500,489 억,,10537558,N,N,4733,N,00,N
 20250512,150943,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,102200,4400,2,4.50,45190590300,447709,88.49,98800,102500,98400,127100,68500,97800,100937.42,10.77,0,172272,106133,101966,99733,95566,93333,100850,94450,489,29300,500,70410,100,1,97801344,99953,-103.55,5.81,12,0.46,-987.00,17582.00,246000,20240430,-58.46,87000,20250403,17.47,141700,-27.88,20250224,87000,17.47,20250403,224000,-54.38,20240607,87000,17.47,20250403,1.18,Y,247540,500,489 억,,10537558,N,N,116977,N,00,N
 20250512,140941,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,101600,3800,2,3.89,37036475100,367765,72.69,98800,101700,98400,127100,68500,97800,100706.91,10.77,0,147729,106133,101966,99733,95566,93333,100850,94450,489,29300,500,70410,100,1,97801344,99366,-102.94,5.78,12,0.38,-987.00,17582.00,246000,20240430,-58.70,87000,20250403,16.78,141700,-28.30,20250224,87000,16.78,20250403,224000,-54.64,20240607,87000,16.78,20250403,1.18,Y,247540,500,489 억,,10537558,N,N,116977,N,00,N
diff --git a/247660/price/prices-20250501.csv b/247660/price/prices-20250501.csv
index d32a86e463ba..ef28f70aa214 100644
--- a/247660/price/prices-20250501.csv
+++ b/247660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,-110,5,-1.84,96725420,16346,44.22,6000,6040,5840,7780,4200,5990,5917.38,1.87,0,-71,6363,6176,6053,5866,5743,6115,5805,22,1790,500,3710,10,1,4343920,255,-2.89,1.33,12,0.38,-2036.00,4427.00,15550,20240513,-62.19,4600,20250411,27.83,7960,-26.13,20250109,4600,27.83,20250411,15550,-62.19,20240513,4600,27.83,20250411,0.65,Y,247660,500,21 억,,81094,N,N,17,N,00,N
+20250513,150949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5840,-150,5,-2.50,94520420,15971,43.21,6000,6040,5840,7780,4200,5990,5918.25,1.87,0,-42,6363,6176,6053,5866,5743,6115,5805,22,1790,500,3710,10,1,4343920,254,-2.87,1.32,12,0.37,-2036.00,4427.00,15550,20240513,-62.44,4600,20250411,26.96,7960,-26.63,20250109,4600,26.96,20250411,15550,-62.44,20240513,4600,26.96,20250411,0.65,Y,247660,500,21 억,,81094,N,N,208,N,00,N
+20250513,140950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,-110,5,-1.84,77840850,13126,35.51,6000,6040,5880,7780,4200,5990,5930.28,1.87,0,-73,6363,6176,6053,5866,5743,6115,5805,22,1790,500,3710,10,1,4343920,255,-2.89,1.33,12,0.30,-2036.00,4427.00,15550,20240513,-62.19,4600,20250411,27.83,7960,-26.13,20250109,4600,27.83,20250411,15550,-62.19,20240513,4600,27.83,20250411,0.65,Y,247660,500,21 억,,81094,N,N,208,N,00,N
+20250513,130951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,-90,5,-1.50,65739510,11075,29.96,6000,6040,5880,7780,4200,5990,5935.85,1.87,0,-326,6363,6176,6053,5866,5743,6115,5805,22,1790,500,3710,10,1,4343920,256,-2.90,1.33,12,0.25,-2036.00,4427.00,15550,20240513,-62.06,4600,20250411,28.26,7960,-25.88,20250109,4600,28.26,20250411,15550,-62.06,20240513,4600,28.26,20250411,0.65,Y,247660,500,21 억,,81094,N,N,208,N,00,N
+20250513,120955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,-60,5,-1.00,62429560,10517,28.45,6000,6040,5880,7780,4200,5990,5936.06,1.87,0,-339,6363,6176,6053,5866,5743,6115,5805,22,1790,500,3710,10,1,4343920,258,-2.91,1.34,12,0.24,-2036.00,4427.00,15550,20240513,-61.86,4600,20250411,28.91,7960,-25.50,20250109,4600,28.91,20250411,15550,-61.86,20240513,4600,28.91,20250411,0.65,Y,247660,500,21 억,,81094,N,N,208,N,00,N
+20250513,110953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,-60,5,-1.00,53039000,8927,24.15,6000,6040,5880,7780,4200,5990,5941.41,1.87,0,-290,6363,6176,6053,5866,5743,6115,5805,22,1790,500,3710,10,1,4343920,258,-2.91,1.34,12,0.21,-2036.00,4427.00,15550,20240513,-61.86,4600,20250411,28.91,7960,-25.50,20250109,4600,28.91,20250411,15550,-61.86,20240513,4600,28.91,20250411,0.65,Y,247660,500,21 억,,81094,N,N,208,N,00,N
+20250513,100953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,-30,5,-0.50,34293310,5762,15.59,6000,6040,5900,7780,4200,5990,5951.63,1.87,0,-178,6363,6176,6053,5866,5743,6115,5805,22,1790,500,3710,10,1,4343920,259,-2.93,1.35,12,0.13,-2036.00,4427.00,15550,20240513,-61.67,4600,20250411,29.57,7960,-25.13,20250109,4600,29.57,20250411,15550,-61.67,20240513,4600,29.57,20250411,0.65,Y,247660,500,21 억,,81094,N,N,208,N,00,N
+20250513,090957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,-20,5,-0.33,5445050,907,2.45,6000,6040,5970,7780,4200,5990,6003.36,1.87,0,-239,6363,6176,6053,5866,5743,6115,5805,22,1790,500,3710,10,1,4343920,259,-2.93,1.35,12,0.02,-2036.00,4427.00,15550,20240513,-61.61,4600,20250411,29.78,7960,-25.00,20250109,4600,29.78,20250411,15550,-61.61,20240513,4600,29.78,20250411,0.65,Y,247660,500,21 억,,81094,N,N,208,N,00,N
 20250512,160933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,-150,5,-2.44,221809745,36763,55.59,6140,6240,5930,7980,4300,6140,6033.51,1.85,0,1780,6806,6472,6236,5902,5666,6355,5785,22,1840,500,3800,10,1,4343920,260,-2.94,1.35,12,0.85,-2036.00,4427.00,15550,20240513,-61.48,4600,20250411,30.22,7960,-24.75,20250109,4600,30.22,20250411,15550,-61.48,20240513,4600,30.22,20250411,0.50,Y,247660,500,21 억,,80378,N,N,208,N,00,N
 20250512,150943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,-150,5,-2.44,215207195,35661,53.92,6140,6240,5930,7980,4300,6140,6034.81,1.85,0,1976,6806,6472,6236,5902,5666,6355,5785,22,1840,500,3800,10,1,4343920,260,-2.94,1.35,12,0.82,-2036.00,4427.00,15550,20240513,-61.48,4600,20250411,30.22,7960,-24.75,20250109,4600,30.22,20250411,15550,-61.48,20240513,4600,30.22,20250411,0.50,Y,247660,500,21 억,,80378,N,N,3680,N,00,N
 20250512,140942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,-40,5,-0.65,177532740,29381,44.43,6140,6240,5930,7980,4300,6140,6042.43,1.85,0,2453,6806,6472,6236,5902,5666,6355,5785,22,1840,500,3800,10,1,4343920,265,-3.00,1.38,12,0.68,-2036.00,4427.00,15550,20240513,-60.77,4600,20250411,32.61,7960,-23.37,20250109,4600,32.61,20250411,15550,-60.77,20240513,4600,32.61,20250411,0.50,Y,247660,500,21 억,,80378,N,N,3680,N,00,N
diff --git a/248070/price/prices-20250501.csv b/248070/price/prices-20250501.csv
index 89e72e6b0976..1b817e44c055 100644
--- a/248070/price/prices-20250501.csv
+++ b/248070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160937,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16700,200,2,1.21,2046467980,122072,94.67,16530,17050,16500,21450,11550,16500,16764.43,18.21,0,9638,16760,16630,16390,16260,16020,16695,16325,250,4950,500,12210,10,1,49005551,8184,21.14,1.76,12,0.25,790.00,9471.00,28200,20240510,-40.78,13870,20250409,20.40,20350,-17.94,20250103,13870,20.40,20250409,26900,-37.92,20240513,13870,20.40,20250409,1.90,Y,248070,500,250 억,,8922940,N,N,22626,N,00,N
+20250513,150949,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16750,250,2,1.52,1974886250,117787,91.35,16530,17050,16500,21450,11550,16500,16766.59,18.21,0,11123,16760,16630,16390,16260,16020,16695,16325,250,4950,500,12210,10,1,49005551,8208,21.20,1.77,12,0.24,790.00,9471.00,28200,20240510,-40.60,13870,20250409,20.76,20350,-17.69,20250103,13870,20.76,20250409,26900,-37.73,20240513,13870,20.76,20250409,1.90,Y,248070,500,250 억,,8922940,N,N,29636,N,00,N
+20250513,140950,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16610,110,2,0.67,1654311880,98625,76.49,16530,17050,16500,21450,11550,16500,16773.76,18.21,0,23352,16760,16630,16390,16260,16020,16695,16325,250,4950,500,12210,10,1,49005551,8140,21.03,1.75,12,0.20,790.00,9471.00,28200,20240510,-41.10,13870,20250409,19.75,20350,-18.38,20250103,13870,19.75,20250409,26900,-38.25,20240513,13870,19.75,20250409,1.90,Y,248070,500,250 억,,8922940,N,N,29636,N,00,N
+20250513,130951,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16770,270,2,1.64,1472409820,87703,68.02,16530,17050,16500,21450,11550,16500,16788.59,18.21,0,26048,16760,16630,16390,16260,16020,16695,16325,250,4950,500,12210,10,1,49005551,8218,21.23,1.77,12,0.18,790.00,9471.00,28200,20240510,-40.53,13870,20250409,20.91,20350,-17.59,20250103,13870,20.91,20250409,26900,-37.66,20240513,13870,20.91,20250409,1.90,Y,248070,500,250 억,,8922940,N,N,29636,N,00,N
+20250513,120955,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16850,350,2,2.12,1270678420,75710,58.72,16530,17050,16500,21450,11550,16500,16783.50,18.21,0,23421,16760,16630,16390,16260,16020,16695,16325,250,4950,500,12210,10,1,49005551,8257,21.33,1.78,12,0.15,790.00,9471.00,28200,20240510,-40.25,13870,20250409,21.49,20350,-17.20,20250103,13870,21.49,20250409,26900,-37.36,20240513,13870,21.49,20250409,1.90,Y,248070,500,250 억,,8922940,N,N,29636,N,00,N
+20250513,110953,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16870,370,2,2.24,937902890,56063,43.48,16530,16890,16500,21450,11550,16500,16729.45,18.21,0,17912,16760,16630,16390,16260,16020,16695,16325,250,4950,500,12210,10,1,49005551,8267,21.35,1.78,12,0.11,790.00,9471.00,28200,20240510,-40.18,13870,20250409,21.63,20350,-17.10,20250103,13870,21.63,20250409,26900,-37.29,20240513,13870,21.63,20250409,1.90,Y,248070,500,250 억,,8922940,N,N,29636,N,00,N
+20250513,100954,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16770,270,2,1.64,595539090,35734,27.71,16530,16820,16500,21450,11550,16500,16665.89,18.21,0,13585,16760,16630,16390,16260,16020,16695,16325,250,4950,500,12210,10,1,49005551,8218,21.23,1.77,12,0.07,790.00,9471.00,28200,20240510,-40.53,13870,20250409,20.91,20350,-17.59,20250103,13870,20.91,20250409,26900,-37.66,20240513,13870,20.91,20250409,1.90,Y,248070,500,250 억,,8922940,N,N,29636,N,00,N
+20250513,090958,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16610,110,2,0.67,46004310,2774,2.15,16530,16650,16530,21450,11550,16500,16584.11,18.21,0,2171,16760,16630,16390,16260,16020,16695,16325,250,4950,500,12210,10,1,49005551,8140,21.03,1.75,12,0.01,790.00,9471.00,28200,20240510,-41.10,13870,20250409,19.75,20350,-18.38,20250103,13870,19.75,20250409,26900,-38.25,20240513,13870,19.75,20250409,1.90,Y,248070,500,250 억,,8922940,N,N,29636,N,00,N
 20250512,160934,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16500,210,2,1.29,2113271670,128940,171.55,16360,16520,16150,21150,11410,16290,16389.57,18.36,0,30819,16570,16430,16240,16100,15910,16500,16170,250,4860,500,12050,10,1,49005551,8086,20.89,1.74,12,0.26,790.00,9471.00,28200,20240510,-41.49,13870,20250409,18.96,20350,-18.92,20250103,13870,18.96,20250409,26900,-38.66,20240513,13870,18.96,20250409,1.91,Y,248070,500,250 억,,8999321,N,N,29636,N,00,N
 20250512,150944,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16480,190,2,1.17,2035309270,124211,165.26,16360,16520,16150,21150,11410,16290,16385.90,18.36,0,28244,16570,16430,16240,16100,15910,16500,16170,250,4860,500,12050,10,1,49005551,8076,20.86,1.74,12,0.25,790.00,9471.00,28200,20240510,-41.56,13870,20250409,18.82,20350,-19.02,20250103,13870,18.82,20250409,26900,-38.74,20240513,13870,18.82,20250409,1.91,Y,248070,500,250 억,,8999321,N,N,21428,N,00,N
 20250512,140942,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16440,150,2,0.92,1602851920,97946,130.31,16360,16520,16150,21150,11410,16290,16364.65,18.36,0,20245,16570,16430,16240,16100,15910,16500,16170,250,4860,500,12050,10,1,49005551,8057,20.81,1.74,12,0.20,790.00,9471.00,28200,20240510,-41.70,13870,20250409,18.53,20350,-19.21,20250103,13870,18.53,20250409,26900,-38.88,20240513,13870,18.53,20250409,1.91,Y,248070,500,250 억,,8999321,N,N,21428,N,00,N
diff --git a/248170/price/prices-20250501.csv b/248170/price/prices-20250501.csv
index fcea78fc6ea6..ed921aba9615 100644
--- a/248170/price/prices-20250501.csv
+++ b/248170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160937,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26800,0,3,0.00,246916775,9248,117.23,26800,26950,26600,34800,18800,26800,26699.48,5.81,0,-1792,27200,27000,26850,26650,26500,26925,26575,23,8000,500,19290,50,1,4568286,1224,12.17,0.50,12,0.20,2203.00,53866.00,45500,20240620,-41.10,22300,20241209,20.18,28850,-7.11,20250304,23750,12.84,20250131,45500,-41.10,20240620,22300,20.18,20241209,2.54,Y,248170,500,22 억,,265260,N,N,292,N,00,N
+20250513,150950,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26650,-150,5,-0.56,235924425,8837,112.02,26800,26950,26600,34800,18800,26800,26697.34,5.81,0,-1938,27200,27000,26850,26650,26500,26925,26575,23,8000,500,19290,50,1,4568286,1217,12.10,0.49,12,0.19,2203.00,53866.00,45500,20240620,-41.43,22300,20241209,19.51,28850,-7.63,20250304,23750,12.21,20250131,45500,-41.43,20240620,22300,19.51,20241209,2.54,Y,248170,500,22 억,,265260,N,N,250,N,00,N
+20250513,140951,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26700,-100,5,-0.37,223640000,8377,106.19,26800,26950,26600,34800,18800,26800,26696.91,5.81,0,-1876,27200,27000,26850,26650,26500,26925,26575,23,8000,500,19290,50,1,4568286,1220,12.12,0.50,12,0.18,2203.00,53866.00,45500,20240620,-41.32,22300,20241209,19.73,28850,-7.45,20250304,23750,12.42,20250131,45500,-41.32,20240620,22300,19.73,20241209,2.54,Y,248170,500,22 억,,265260,N,N,250,N,00,N
+20250513,130952,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26750,-50,5,-0.19,152835850,5718,72.48,26800,26950,26600,34800,18800,26800,26728.90,5.81,0,-1035,27200,27000,26850,26650,26500,26925,26575,23,8000,500,19290,50,1,4568286,1222,12.14,0.50,12,0.13,2203.00,53866.00,45500,20240620,-41.21,22300,20241209,19.96,28850,-7.28,20250304,23750,12.63,20250131,45500,-41.21,20240620,22300,19.96,20241209,2.54,Y,248170,500,22 억,,265260,N,N,250,N,00,N
+20250513,120955,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26700,-100,5,-0.37,100919850,3780,47.91,26800,26850,26600,34800,18800,26800,26698.37,5.81,0,-620,27200,27000,26850,26650,26500,26925,26575,23,8000,500,19290,50,1,4568286,1220,12.12,0.50,12,0.08,2203.00,53866.00,45500,20240620,-41.32,22300,20241209,19.73,28850,-7.45,20250304,23750,12.42,20250131,45500,-41.32,20240620,22300,19.73,20241209,2.54,Y,248170,500,22 억,,265260,N,N,250,N,00,N
+20250513,110953,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26750,-50,5,-0.19,78649550,2947,37.36,26800,26850,26600,34800,18800,26800,26688.00,5.81,0,-574,27200,27000,26850,26650,26500,26925,26575,23,8000,500,19290,50,1,4568286,1222,12.14,0.50,12,0.06,2203.00,53866.00,45500,20240620,-41.21,22300,20241209,19.96,28850,-7.28,20250304,23750,12.63,20250131,45500,-41.21,20240620,22300,19.96,20241209,2.54,Y,248170,500,22 억,,265260,N,N,250,N,00,N
+20250513,100954,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26700,-100,5,-0.37,58426100,2189,27.75,26800,26850,26600,34800,18800,26800,26690.77,5.81,0,-429,27200,27000,26850,26650,26500,26925,26575,23,8000,500,19290,50,1,4568286,1220,12.12,0.50,12,0.05,2203.00,53866.00,45500,20240620,-41.32,22300,20241209,19.73,28850,-7.45,20250304,23750,12.42,20250131,45500,-41.32,20240620,22300,19.73,20241209,2.54,Y,248170,500,22 억,,265260,N,N,250,N,00,N
+20250513,090958,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26700,-100,5,-0.37,17305850,648,8.21,26800,26850,26600,34800,18800,26800,26706.56,5.81,0,-18,27200,27000,26850,26650,26500,26925,26575,23,8000,500,19290,50,1,4568286,1220,12.12,0.50,12,0.01,2203.00,53866.00,45500,20240620,-41.32,22300,20241209,19.73,28850,-7.45,20250304,23750,12.42,20250131,45500,-41.32,20240620,22300,19.73,20241209,2.54,Y,248170,500,22 억,,265260,N,N,250,N,00,N
 20250512,160934,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26800,-200,5,-0.74,209972625,7828,121.86,26850,27050,26700,35100,18900,27000,26823.28,5.87,0,-3368,27166,27082,26916,26832,26666,27125,26875,23,8100,500,19440,50,1,4568286,1224,12.17,0.50,12,0.17,2203.00,53866.00,45500,20240620,-41.10,22300,20241209,20.18,28850,-7.11,20250304,23750,12.84,20250131,45500,-41.10,20240620,22300,20.18,20241209,2.54,Y,248170,500,22 억,,268091,N,N,250,N,00,N
 20250512,150944,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26800,-200,5,-0.74,195205400,7277,113.28,26850,27050,26700,35100,18900,27000,26824.98,5.87,0,-2757,27166,27082,26916,26832,26666,27125,26875,23,8100,500,19440,50,1,4568286,1224,12.17,0.50,12,0.16,2203.00,53866.00,45500,20240620,-41.10,22300,20241209,20.18,28850,-7.11,20250304,23750,12.84,20250131,45500,-41.10,20240620,22300,20.18,20241209,2.54,Y,248170,500,22 억,,268091,N,N,46,N,00,N
 20250512,140942,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26750,-250,5,-0.93,150475800,5611,87.34,26850,27050,26700,35100,18900,27000,26818.00,5.87,0,-2182,27166,27082,26916,26832,26666,27125,26875,23,8100,500,19440,50,1,4568286,1222,12.14,0.50,12,0.12,2203.00,53866.00,45500,20240620,-41.21,22300,20241209,19.96,28850,-7.28,20250304,23750,12.63,20250131,45500,-41.21,20240620,22300,19.96,20241209,2.54,Y,248170,500,22 억,,268091,N,N,46,N,00,N
diff --git a/249420/price/prices-20250501.csv b/249420/price/prices-20250501.csv
index 740cd2c52f4e..2516bcdf957a 100644
--- a/249420/price/prices-20250501.csv
+++ b/249420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160937,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11610,20,2,0.17,361648665,31002,113.56,11700,11780,11590,15060,8120,11590,11665.33,4.46,0,2686,11970,11780,11590,11400,11210,11685,11305,281,3470,1000,8570,10,1,28062501,3258,-71.23,2.00,12,0.11,-163.00,5811.00,20500,20240820,-43.37,10300,20250409,12.72,12740,-8.87,20250313,10300,12.72,20250409,20500,-43.37,20240820,10300,12.72,20250409,0.04,Y,249420,1000,280 억,,1250230,N,N,5098,N,00,N
+20250513,150950,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11610,20,2,0.17,348341555,29856,109.36,11700,11780,11590,15060,8120,11590,11667.39,4.46,0,2900,11970,11780,11590,11400,11210,11685,11305,281,3470,1000,8570,10,1,28062501,3258,-71.23,2.00,12,0.11,-163.00,5811.00,20500,20240820,-43.37,10300,20250409,12.72,12740,-8.87,20250313,10300,12.72,20250409,20500,-43.37,20240820,10300,12.72,20250409,0.04,Y,249420,1000,280 억,,1250230,N,N,5814,N,00,N
+20250513,140951,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11620,30,2,0.26,292766885,25073,91.84,11700,11780,11590,15060,8120,11590,11676.58,4.46,0,2899,11970,11780,11590,11400,11210,11685,11305,281,3470,1000,8570,10,1,28062501,3261,-71.29,2.00,12,0.09,-163.00,5811.00,20500,20240820,-43.32,10300,20250409,12.82,12740,-8.79,20250313,10300,12.82,20250409,20500,-43.32,20240820,10300,12.82,20250409,0.04,Y,249420,1000,280 억,,1250230,N,N,5814,N,00,N
+20250513,130952,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11640,50,2,0.43,242273875,20724,75.91,11700,11780,11640,15060,8120,11590,11690.50,4.46,0,6337,11970,11780,11590,11400,11210,11685,11305,281,3470,1000,8570,10,1,28062501,3266,-71.41,2.00,12,0.07,-163.00,5811.00,20500,20240820,-43.22,10300,20250409,13.01,12740,-8.63,20250313,10300,13.01,20250409,20500,-43.22,20240820,10300,13.01,20250409,0.04,Y,249420,1000,280 억,,1250230,N,N,5814,N,00,N
+20250513,120955,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11685,95,2,0.82,202663165,17329,63.48,11700,11780,11640,15060,8120,11590,11695.03,4.46,0,8072,11970,11780,11590,11400,11210,11685,11305,281,3470,1000,8570,10,1,28062501,3279,-71.69,2.01,12,0.06,-163.00,5811.00,20500,20240820,-43.00,10300,20250409,13.45,12740,-8.28,20250313,10300,13.45,20250409,20500,-43.00,20240820,10300,13.45,20250409,0.04,Y,249420,1000,280 억,,1250230,N,N,5814,N,00,N
+20250513,110954,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11705,115,2,0.99,185912820,15895,58.22,11700,11780,11640,15060,8120,11590,11696.31,4.46,0,8161,11970,11780,11590,11400,11210,11685,11305,281,3470,1000,8570,10,1,28062501,3285,-71.81,2.01,12,0.06,-163.00,5811.00,20500,20240820,-42.90,10300,20250409,13.64,12740,-8.12,20250313,10300,13.64,20250409,20500,-42.90,20240820,10300,13.64,20250409,0.04,Y,249420,1000,280 억,,1250230,N,N,5814,N,00,N
+20250513,100954,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11700,110,2,0.95,148304640,12684,46.46,11700,11780,11640,15060,8120,11590,11692.26,4.46,0,6692,11970,11780,11590,11400,11210,11685,11305,281,3470,1000,8570,10,1,28062501,3283,-71.78,2.01,12,0.05,-163.00,5811.00,20500,20240820,-42.93,10300,20250409,13.59,12740,-8.16,20250313,10300,13.59,20250409,20500,-42.93,20240820,10300,13.59,20250409,0.04,Y,249420,1000,280 억,,1250230,N,N,5814,N,00,N
+20250513,090958,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11660,70,2,0.60,30659550,2622,9.60,11700,11780,11640,15060,8120,11590,11693.19,4.46,0,1372,11970,11780,11590,11400,11210,11685,11305,281,3470,1000,8570,10,1,28062501,3272,-71.53,2.01,12,0.01,-163.00,5811.00,20500,20240820,-43.12,10300,20250409,13.20,12740,-8.48,20250313,10300,13.20,20250409,20500,-43.12,20240820,10300,13.20,20250409,0.04,Y,249420,1000,280 억,,1250230,N,N,5814,N,00,N
 20250512,160934,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11590,30,2,0.26,313995390,27300,80.84,11780,11780,11400,15020,8100,11560,11501.31,4.46,0,-3903,11793,11676,11563,11446,11333,11620,11390,281,3460,1000,8550,10,1,28062501,3252,-71.10,1.99,12,0.10,-163.00,5811.00,20500,20240820,-43.46,10300,20250409,12.52,12740,-9.03,20250313,10300,12.52,20250409,20500,-43.46,20240820,10300,12.52,20250409,0.04,Y,249420,1000,280 억,,1252127,N,N,5814,N,00,N
 20250512,150944,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11530,-30,5,-0.26,294142360,25581,75.75,11780,11780,11400,15020,8100,11560,11498.47,4.46,0,-4080,11793,11676,11563,11446,11333,11620,11390,281,3460,1000,8550,10,1,28062501,3236,-70.74,1.98,12,0.09,-163.00,5811.00,20500,20240820,-43.76,10300,20250409,11.94,12740,-9.50,20250313,10300,11.94,20250409,20500,-43.76,20240820,10300,11.94,20250409,0.04,Y,249420,1000,280 억,,1252127,N,N,7541,N,00,N
 20250512,140942,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11510,-50,5,-0.43,253002660,22010,65.17,11780,11780,11400,15020,8100,11560,11494.90,4.46,0,-4384,11793,11676,11563,11446,11333,11620,11390,281,3460,1000,8550,10,1,28062501,3230,-70.61,1.98,12,0.08,-163.00,5811.00,20500,20240820,-43.85,10300,20250409,11.75,12740,-9.65,20250313,10300,11.75,20250409,20500,-43.85,20240820,10300,11.75,20250409,0.04,Y,249420,1000,280 억,,1252127,N,N,7541,N,00,N
diff --git a/250000/price/prices-20250501.csv b/250000/price/prices-20250501.csv
index 11dc9c064739..58a4fc1f439c 100644
--- a/250000/price/prices-20250501.csv
+++ b/250000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10780,90,2,0.84,342064675,31995,77.63,10730,10780,10590,13890,7490,10690,10689.07,2.29,0,4884,10836,10762,10666,10592,10496,10800,10630,34,3200,500,7910,10,1,6750733,728,7.67,0.77,12,0.47,1406.00,14054.00,13500,20240513,-20.15,7820,20240805,37.85,11140,-3.23,20250418,9420,14.44,20250203,13500,-20.15,20240513,7820,37.85,20240805,3.16,Y,250000,500,33 억,,154793,N,N,66,N,00,N
+20250513,150950,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10730,40,2,0.37,316060855,29578,71.77,10730,10740,10590,13890,7490,10690,10685.67,2.29,0,5069,10836,10762,10666,10592,10496,10800,10630,34,3200,500,7910,10,1,6750733,724,7.63,0.76,12,0.44,1406.00,14054.00,13500,20240513,-20.52,7820,20240805,37.21,11140,-3.68,20250418,9420,13.91,20250203,13500,-20.52,20240513,7820,37.21,20240805,3.16,Y,250000,500,33 억,,154793,N,N,51,N,00,N
+20250513,140951,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10710,20,2,0.19,262169265,24534,59.53,10730,10740,10590,13890,7490,10690,10685.96,2.29,0,3701,10836,10762,10666,10592,10496,10800,10630,34,3200,500,7910,10,1,6750733,723,7.62,0.76,12,0.36,1406.00,14054.00,13500,20240513,-20.67,7820,20240805,36.96,11140,-3.86,20250418,9420,13.69,20250203,13500,-20.67,20240513,7820,36.96,20240805,3.16,Y,250000,500,33 억,,154793,N,N,51,N,00,N
+20250513,130952,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10740,50,2,0.47,209256365,19596,47.55,10730,10740,10590,13890,7490,10690,10678.52,2.29,0,3801,10836,10762,10666,10592,10496,10800,10630,34,3200,500,7910,10,1,6750733,725,7.64,0.76,12,0.29,1406.00,14054.00,13500,20240513,-20.44,7820,20240805,37.34,11140,-3.59,20250418,9420,14.01,20250203,13500,-20.44,20240513,7820,37.34,20240805,3.16,Y,250000,500,33 억,,154793,N,N,51,N,00,N
+20250513,120956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10720,30,2,0.28,158732955,14884,36.11,10730,10730,10590,13890,7490,10690,10664.67,2.29,0,2419,10836,10762,10666,10592,10496,10800,10630,34,3200,500,7910,10,1,6750733,724,7.62,0.76,12,0.22,1406.00,14054.00,13500,20240513,-20.59,7820,20240805,37.08,11140,-3.77,20250418,9420,13.80,20250203,13500,-20.59,20240513,7820,37.08,20240805,3.16,Y,250000,500,33 억,,154793,N,N,51,N,00,N
+20250513,110954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10720,30,2,0.28,137711405,12920,31.35,10730,10730,10590,13890,7490,10690,10658.78,2.29,0,2291,10836,10762,10666,10592,10496,10800,10630,34,3200,500,7910,10,1,6750733,724,7.62,0.76,12,0.19,1406.00,14054.00,13500,20240513,-20.59,7820,20240805,37.08,11140,-3.77,20250418,9420,13.80,20250203,13500,-20.59,20240513,7820,37.08,20240805,3.16,Y,250000,500,33 억,,154793,N,N,51,N,00,N
+20250513,100954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10670,-20,5,-0.19,73261685,6870,16.67,10730,10730,10600,13890,7490,10690,10664.00,2.29,0,718,10836,10762,10666,10592,10496,10800,10630,34,3200,500,7910,10,1,6750733,720,7.59,0.76,12,0.10,1406.00,14054.00,13500,20240513,-20.96,7820,20240805,36.45,11140,-4.22,20250418,9420,13.27,20250203,13500,-20.96,20240513,7820,36.45,20240805,3.16,Y,250000,500,33 억,,154793,N,N,51,N,00,N
+20250513,090959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10700,10,2,0.09,30402330,2839,6.89,10730,10730,10630,13890,7490,10690,10708.82,2.29,0,540,10836,10762,10666,10592,10496,10800,10630,34,3200,500,7910,10,1,6750733,722,7.61,0.76,12,0.04,1406.00,14054.00,13500,20240513,-20.74,7820,20240805,36.83,11140,-3.95,20250418,9420,13.59,20250203,13500,-20.74,20240513,7820,36.83,20240805,3.16,Y,250000,500,33 억,,154793,N,N,51,N,00,N
 20250512,160934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10690,50,2,0.47,436987450,40927,108.80,10640,10740,10570,13830,7450,10640,10676.95,2.17,0,7241,10873,10756,10623,10506,10373,10690,10440,34,3190,500,7870,10,1,6750733,722,7.60,0.76,12,0.61,1406.00,14054.00,13500,20240513,-20.81,7820,20240805,36.70,11140,-4.04,20250418,9420,13.48,20250203,13500,-20.81,20240513,7820,36.70,20240805,3.13,Y,250000,500,33 억,,146807,N,N,51,N,00,N
 20250512,150944,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10690,50,2,0.47,421981030,39523,105.07,10640,10740,10570,13830,7450,10640,10676.85,2.17,0,7352,10873,10756,10623,10506,10373,10690,10440,34,3190,500,7870,10,1,6750733,722,7.60,0.76,12,0.59,1406.00,14054.00,13500,20240513,-20.81,7820,20240805,36.70,11140,-4.04,20250418,9420,13.48,20250203,13500,-20.81,20240513,7820,36.70,20240805,3.13,Y,250000,500,33 억,,146807,N,N,68,N,00,N
 20250512,140943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10710,70,2,0.66,401206515,37578,99.90,10640,10740,10570,13830,7450,10640,10676.63,2.17,0,7134,10873,10756,10623,10506,10373,10690,10440,34,3190,500,7870,10,1,6750733,723,7.62,0.76,12,0.56,1406.00,14054.00,13500,20240513,-20.67,7820,20240805,36.96,11140,-3.86,20250418,9420,13.69,20250203,13500,-20.67,20240513,7820,36.96,20240805,3.13,Y,250000,500,33 억,,146807,N,N,68,N,00,N
diff --git a/250030/price/prices-20250501.csv b/250030/price/prices-20250501.csv
index c7b4a6d4fabc..7e481ab38a58 100644
--- a/250030/price/prices-20250501.csv
+++ b/250030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160938,57,100.00,KONEX,,,N,N,N,N, ,N,6590,310,2,4.94,999620,150,63.56,6390,7000,6200,7220,5340,6280,6664.13,0.00,0,0,6480,6380,6190,6090,5900,6430,6140,13,940,500,3760,10,1,2589337,171,-470.71,8.45,12,0.01,-14.00,780.00,12970,20250122,-49.19,3400,20240730,93.82,12970,-49.19,20250122,5010,31.54,20250103,12970,-49.19,20250122,3400,93.82,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
+20250513,150951,57,100.00,KONEX,,,N,N,N,N, ,N,6400,120,2,1.91,973260,146,61.86,6390,7000,6200,7220,5340,6280,6666.16,0.00,0,0,6480,6380,6190,6090,5900,6430,6140,13,940,500,3760,10,1,2589337,166,-457.14,8.21,12,0.01,-14.00,780.00,12970,20250122,-50.66,3400,20240730,88.24,12970,-50.66,20250122,5010,27.74,20250103,12970,-50.66,20250122,3400,88.24,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
+20250513,140952,57,100.00,KONEX,,,N,N,N,N, ,N,6400,120,2,1.91,973260,146,61.86,6390,7000,6200,7220,5340,6280,6666.16,0.00,0,0,6480,6380,6190,6090,5900,6430,6140,13,940,500,3760,10,1,2589337,166,-457.14,8.21,12,0.01,-14.00,780.00,12970,20250122,-50.66,3400,20240730,88.24,12970,-50.66,20250122,5010,27.74,20250103,12970,-50.66,20250122,3400,88.24,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
+20250513,130952,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-80,5,-1.27,966860,145,61.44,6390,7000,6200,7220,5340,6280,6668.00,0.00,0,0,6480,6380,6190,6090,5900,6430,6140,13,940,500,3760,10,1,2589337,161,-442.86,7.95,12,0.01,-14.00,780.00,12970,20250122,-52.20,3400,20240730,82.35,12970,-52.20,20250122,5010,23.75,20250103,12970,-52.20,20250122,3400,82.35,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
+20250513,120956,57,100.00,KONEX,,,N,N,N,N, ,N,6600,320,2,5.10,813060,121,51.27,6390,7000,6390,7220,5340,6280,6719.50,0.00,0,0,6480,6380,6190,6090,5900,6430,6140,13,940,500,3760,10,1,2589337,171,-471.43,8.46,12,0.00,-14.00,780.00,12970,20250122,-49.11,3400,20240730,94.12,12970,-49.11,20250122,5010,31.74,20250103,12970,-49.11,20250122,3400,94.12,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
+20250513,110954,57,100.00,KONEX,,,N,N,N,N, ,N,6600,320,2,5.10,813060,121,51.27,6390,7000,6390,7220,5340,6280,6719.50,0.00,0,0,6480,6380,6190,6090,5900,6430,6140,13,940,500,3760,10,1,2589337,171,-471.43,8.46,12,0.00,-14.00,780.00,12970,20250122,-49.11,3400,20240730,94.12,12970,-49.11,20250122,5010,31.74,20250103,12970,-49.11,20250122,3400,94.12,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
+20250513,100955,57,100.00,KONEX,,,N,N,N,N, ,N,6800,520,2,8.28,747060,111,47.03,6390,7000,6390,7220,5340,6280,6730.27,0.00,0,0,6480,6380,6190,6090,5900,6430,6140,13,940,500,3760,10,1,2589337,176,-485.71,8.72,12,0.00,-14.00,780.00,12970,20250122,-47.57,3400,20240730,100.00,12970,-47.57,20250122,5010,35.73,20250103,12970,-47.57,20250122,3400,100.00,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
+20250513,090959,57,100.00,KONEX,,,N,N,N,N, ,N,6390,110,2,1.75,6390,1,0.42,6390,6390,6390,7220,5340,6280,6390.00,0.00,0,0,6480,6380,6190,6090,5900,6430,6140,13,940,500,3760,10,1,2589337,165,-456.43,8.19,12,0.00,-14.00,780.00,12970,20250122,-50.73,3400,20240730,87.94,12970,-50.73,20250122,5010,27.54,20250103,12970,-50.73,20250122,3400,87.94,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
 20250512,160935,57,100.00,KONEX,,,N,N,N,N, ,N,6280,80,2,1.29,1422200,236,116.26,6000,6290,6000,7130,5270,6200,6026.27,0.00,0,0,6493,6346,6253,6106,6013,6320,6080,13,930,500,3720,10,1,2589337,163,-448.57,8.05,12,0.01,-14.00,780.00,12970,20250122,-51.58,3400,20240730,84.71,12970,-51.58,20250122,5010,25.35,20250103,12970,-51.58,20250122,3400,84.71,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
 20250512,150945,57,100.00,KONEX,,,N,N,N,N, ,N,6280,80,2,1.29,1422200,236,116.26,6000,6290,6000,7130,5270,6200,6026.27,0.00,0,0,6493,6346,6253,6106,6013,6320,6080,13,930,500,3720,10,1,2589337,163,-448.57,8.05,12,0.01,-14.00,780.00,12970,20250122,-51.58,3400,20240730,84.71,12970,-51.58,20250122,5010,25.35,20250103,12970,-51.58,20250122,3400,84.71,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
 20250512,140943,57,100.00,KONEX,,,N,N,N,N, ,N,6280,80,2,1.29,1422200,236,116.26,6000,6290,6000,7130,5270,6200,6026.27,0.00,0,0,6493,6346,6253,6106,6013,6320,6080,13,930,500,3720,10,1,2589337,163,-448.57,8.05,12,0.01,-14.00,780.00,12970,20250122,-51.58,3400,20240730,84.71,12970,-51.58,20250122,5010,25.35,20250103,12970,-51.58,20250122,3400,84.71,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
diff --git a/250060/price/prices-20250501.csv b/250060/price/prices-20250501.csv
index 0a9b3aac5826..3adfee8d9e45 100644
--- a/250060/price/prices-20250501.csv
+++ b/250060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,15,2,0.61,214284827,86876,58.03,2455,2485,2455,3190,1720,2455,2466.56,2.18,0,-1310,2511,2482,2436,2407,2361,2497,2422,32,735,100,1810,5,1,32171314,795,8.61,2.25,12,0.27,287.00,1098.00,4940,20240529,-50.00,2100,20250409,17.62,3180,-22.33,20250107,2100,17.62,20250409,4940,-50.00,20240529,2100,17.62,20250409,0.68,Y,250060,100,32 억,,699744,N,N,3584,N,00,N
+20250513,150951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,5,2,0.20,209881967,85091,56.84,2455,2485,2455,3190,1720,2455,2466.56,2.18,0,-1532,2511,2482,2436,2407,2361,2497,2422,32,735,100,1810,5,1,32171314,791,8.57,2.24,12,0.26,287.00,1098.00,4940,20240529,-50.20,2100,20250409,17.14,3180,-22.64,20250107,2100,17.14,20250409,4940,-50.20,20240529,2100,17.14,20250409,0.68,Y,250060,100,32 억,,699744,N,N,4541,N,00,N
+20250513,140952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,15,2,0.61,165257097,66951,44.72,2455,2485,2455,3190,1720,2455,2468.33,2.18,0,-12740,2511,2482,2436,2407,2361,2497,2422,32,735,100,1810,5,1,32171314,795,8.61,2.25,12,0.21,287.00,1098.00,4940,20240529,-50.00,2100,20250409,17.62,3180,-22.33,20250107,2100,17.62,20250409,4940,-50.00,20240529,2100,17.62,20250409,0.68,Y,250060,100,32 억,,699744,N,N,4541,N,00,N
+20250513,130953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,20,2,0.81,132205577,53545,35.76,2455,2485,2455,3190,1720,2455,2469.06,2.18,0,-10392,2511,2482,2436,2407,2361,2497,2422,32,735,100,1810,5,1,32171314,796,8.62,2.25,12,0.17,287.00,1098.00,4940,20240529,-49.90,2100,20250409,17.86,3180,-22.17,20250107,2100,17.86,20250409,4940,-49.90,20240529,2100,17.86,20250409,0.68,Y,250060,100,32 억,,699744,N,N,4541,N,00,N
+20250513,120956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,10,2,0.41,126787812,51353,34.30,2455,2485,2455,3190,1720,2455,2468.95,2.18,0,-10376,2511,2482,2436,2407,2361,2497,2422,32,735,100,1810,5,1,32171314,793,8.59,2.24,12,0.16,287.00,1098.00,4940,20240529,-50.10,2100,20250409,17.38,3180,-22.48,20250107,2100,17.38,20250409,4940,-50.10,20240529,2100,17.38,20250409,0.68,Y,250060,100,32 억,,699744,N,N,4541,N,00,N
+20250513,110954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2480,25,2,1.02,93076317,37714,25.19,2455,2485,2455,3190,1720,2455,2467.95,2.18,0,-6998,2511,2482,2436,2407,2361,2497,2422,32,735,100,1810,5,1,32171314,798,8.64,2.26,12,0.12,287.00,1098.00,4940,20240529,-49.80,2100,20250409,18.10,3180,-22.01,20250107,2100,18.10,20250409,4940,-49.80,20240529,2100,18.10,20250409,0.68,Y,250060,100,32 억,,699744,N,N,4541,N,00,N
+20250513,100955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,15,2,0.61,65148217,26426,17.65,2455,2480,2455,3190,1720,2455,2465.31,2.18,0,-7208,2511,2482,2436,2407,2361,2497,2422,32,735,100,1810,5,1,32171314,795,8.61,2.25,12,0.08,287.00,1098.00,4940,20240529,-50.00,2100,20250409,17.62,3180,-22.33,20250107,2100,17.62,20250409,4940,-50.00,20240529,2100,17.62,20250409,0.68,Y,250060,100,32 억,,699744,N,N,4541,N,00,N
+20250513,090959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,20,2,0.81,15090452,6128,4.09,2455,2480,2455,3190,1720,2455,2462.54,2.18,0,2121,2511,2482,2436,2407,2361,2497,2422,32,735,100,1810,5,1,32171314,796,8.62,2.25,12,0.02,287.00,1098.00,4940,20240529,-49.90,2100,20250409,17.86,3180,-22.17,20250107,2100,17.86,20250409,4940,-49.90,20240529,2100,17.86,20250409,0.68,Y,250060,100,32 억,,699744,N,N,4541,N,00,N
 20250512,160935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,65,2,2.72,363970682,149444,164.11,2405,2465,2390,3105,1675,2390,2435.48,1.95,0,73813,2473,2431,2408,2366,2343,2420,2355,32,715,100,1760,5,1,32171314,790,8.55,2.24,12,0.46,287.00,1098.00,4940,20240529,-50.30,2100,20250409,16.90,3180,-22.80,20250107,2100,16.90,20250409,4940,-50.30,20240529,2100,16.90,20250409,0.68,Y,250060,100,32 억,,626822,N,N,4541,N,00,N
 20250512,150945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,65,2,2.72,360553572,148052,162.59,2405,2465,2390,3105,1675,2390,2435.32,1.95,0,73212,2473,2431,2408,2366,2343,2420,2355,32,715,100,1760,5,1,32171314,790,8.55,2.24,12,0.46,287.00,1098.00,4940,20240529,-50.30,2100,20250409,16.90,3180,-22.80,20250107,2100,16.90,20250409,4940,-50.30,20240529,2100,16.90,20250409,0.68,Y,250060,100,32 억,,626822,N,N,2030,N,00,N
 20250512,140943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2450,60,2,2.51,321124382,131951,144.90,2405,2465,2390,3105,1675,2390,2433.66,1.95,0,70673,2473,2431,2408,2366,2343,2420,2355,32,715,100,1760,5,1,32171314,788,8.54,2.23,12,0.41,287.00,1098.00,4940,20240529,-50.40,2100,20250409,16.67,3180,-22.96,20250107,2100,16.67,20250409,4940,-50.40,20240529,2100,16.67,20250409,0.68,Y,250060,100,32 억,,626822,N,N,2030,N,00,N
diff --git a/250930/price/prices-20250501.csv b/250930/price/prices-20250501.csv
index 8ce1535049a3..7c5e0833002e 100644
--- a/250930/price/prices-20250501.csv
+++ b/250930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,470,-4,5,-0.84,32462109,68306,70.83,490,490,470,616,332,474,475.25,0.60,0,1809,500,487,480,467,460,493,473,33,142,100,300,1,1,33000440,155,-2.60,0.92,12,0.21,-181.00,509.00,850,20240613,-44.71,313,20241209,50.16,586,-19.80,20250110,372,26.34,20250305,850,-44.71,20240613,313,50.16,20241209,0.07,Y,250930,100,33 억,,197434,N,N,0,N,00,N
+20250513,150951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,472,-2,5,-0.42,31015262,65233,67.64,490,490,470,616,332,474,475.45,0.60,0,2066,500,487,480,467,460,493,473,33,142,100,300,1,1,33000440,156,-2.61,0.93,12,0.20,-181.00,509.00,850,20240613,-44.47,313,20241209,50.80,586,-19.45,20250110,372,26.88,20250305,850,-44.47,20240613,313,50.80,20241209,0.07,Y,250930,100,33 억,,197434,N,N,0,N,00,N
+20250513,140952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,471,-3,5,-0.63,26102360,54807,56.83,490,490,470,616,332,474,476.26,0.60,0,1700,500,487,480,467,460,493,473,33,142,100,300,1,1,33000440,155,-2.60,0.93,12,0.17,-181.00,509.00,850,20240613,-44.59,313,20241209,50.48,586,-19.62,20250110,372,26.61,20250305,850,-44.59,20240613,313,50.48,20241209,0.07,Y,250930,100,33 억,,197434,N,N,0,N,00,N
+20250513,130953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,472,-2,5,-0.42,26008408,54608,56.63,490,490,470,616,332,474,476.27,0.60,0,1554,500,487,480,467,460,493,473,33,142,100,300,1,1,33000440,156,-2.61,0.93,12,0.17,-181.00,509.00,850,20240613,-44.47,313,20241209,50.80,586,-19.45,20250110,372,26.88,20250305,850,-44.47,20240613,313,50.80,20241209,0.07,Y,250930,100,33 억,,197434,N,N,0,N,00,N
+20250513,120956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,474,0,3,0.00,20971745,43911,45.53,490,490,471,616,332,474,477.60,0.60,0,1456,500,487,480,467,460,493,473,33,142,100,300,1,1,33000440,156,-2.62,0.93,12,0.13,-181.00,509.00,850,20240613,-44.24,313,20241209,51.44,586,-19.11,20250110,372,27.42,20250305,850,-44.24,20240613,313,51.44,20241209,0.07,Y,250930,100,33 억,,197434,N,N,0,N,00,N
+20250513,110955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,477,3,2,0.63,15694736,32740,33.95,490,490,472,616,332,474,479.37,0.60,0,-549,500,487,480,467,460,493,473,33,142,100,300,1,1,33000440,157,-2.64,0.94,12,0.10,-181.00,509.00,850,20240613,-43.88,313,20241209,52.40,586,-18.60,20250110,372,28.23,20250305,850,-43.88,20240613,313,52.40,20241209,0.07,Y,250930,100,33 억,,197434,N,N,0,N,00,N
+20250513,100955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,478,4,2,0.84,13383353,27886,28.92,490,490,472,616,332,474,479.93,0.60,0,-318,500,487,480,467,460,493,473,33,142,100,300,1,1,33000440,158,-2.64,0.94,12,0.08,-181.00,509.00,850,20240613,-43.76,313,20241209,52.72,586,-18.43,20250110,372,28.49,20250305,850,-43.76,20240613,313,52.72,20241209,0.07,Y,250930,100,33 억,,197434,N,N,0,N,00,N
+20250513,090959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,487,13,2,2.74,9088243,18921,19.62,490,490,472,616,332,474,480.33,0.60,0,-825,500,487,480,467,460,493,473,33,142,100,300,1,1,33000440,161,-2.69,0.96,12,0.06,-181.00,509.00,850,20240613,-42.71,313,20241209,55.59,586,-16.89,20250110,372,30.91,20250305,850,-42.71,20240613,313,55.59,20241209,0.07,Y,250930,100,33 억,,197434,N,N,0,N,00,N
 20250512,160935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,474,1,2,0.21,46236508,96417,48.02,473,493,473,614,332,473,479.55,0.59,0,2107,506,489,480,463,454,485,459,33,141,100,300,1,1,33000440,156,-2.62,0.93,12,0.29,-181.00,509.00,850,20240613,-44.24,313,20241209,51.44,586,-19.11,20250110,372,27.42,20250305,850,-44.24,20240613,313,51.44,20241209,0.07,Y,250930,100,33 억,,195274,N,N,0,N,00,N
 20250512,150945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,474,1,2,0.21,39686834,82628,41.15,473,493,473,614,332,473,480.31,0.59,0,2711,506,489,480,463,454,485,459,33,141,100,300,1,1,33000440,156,-2.62,0.93,12,0.25,-181.00,509.00,850,20240613,-44.24,313,20241209,51.44,586,-19.11,20250110,372,27.42,20250305,850,-44.24,20240613,313,51.44,20241209,0.07,Y,250930,100,33 억,,195274,N,N,0,N,00,N
 20250512,140943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,474,1,2,0.21,31173910,64686,32.22,473,493,473,614,332,473,481.93,0.59,0,1023,506,489,480,463,454,485,459,33,141,100,300,1,1,33000440,156,-2.62,0.93,12,0.20,-181.00,509.00,850,20240613,-44.24,313,20241209,51.44,586,-19.11,20250110,372,27.42,20250305,850,-44.24,20240613,313,51.44,20241209,0.07,Y,250930,100,33 억,,195274,N,N,0,N,00,N
diff --git a/251120/price/prices-20250501.csv b/251120/price/prices-20250501.csv
index 6d33bb2bf59b..8374e7cb2403 100644
--- a/251120/price/prices-20250501.csv
+++ b/251120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14660,-140,5,-0.95,244919250,16675,60.73,14850,14900,14580,19240,10360,14800,14687.83,9.57,0,-824,15033,14916,14823,14706,14613,14870,14660,43,4440,500,10360,10,1,8695700,1275,28.30,1.93,12,0.19,518.00,7604.00,19150,20240717,-23.45,12230,20250409,19.87,15980,-8.26,20250425,12230,19.87,20250409,19150,-23.45,20240717,12230,19.87,20250409,2.55,Y,251120,500,43 억,,832503,N,N,0,N,00,N
+20250513,150951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14630,-170,5,-1.15,219401660,14930,54.37,14850,14900,14610,19240,10360,14800,14695.36,9.57,0,-786,15033,14916,14823,14706,14613,14870,14660,43,4440,500,10360,10,1,8695700,1272,28.24,1.92,12,0.17,518.00,7604.00,19150,20240717,-23.60,12230,20250409,19.62,15980,-8.45,20250425,12230,19.62,20250409,19150,-23.60,20240717,12230,19.62,20250409,2.55,Y,251120,500,43 억,,832503,N,N,0,N,00,N
+20250513,140952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14620,-180,5,-1.22,196297200,13354,48.63,14850,14900,14620,19240,10360,14800,14699.51,9.57,0,-542,15033,14916,14823,14706,14613,14870,14660,43,4440,500,10360,10,1,8695700,1271,28.22,1.92,12,0.15,518.00,7604.00,19150,20240717,-23.66,12230,20250409,19.54,15980,-8.51,20250425,12230,19.54,20250409,19150,-23.66,20240717,12230,19.54,20250409,2.55,Y,251120,500,43 억,,832503,N,N,0,N,00,N
+20250513,130953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14670,-130,5,-0.88,119168230,8088,29.46,14850,14900,14660,19240,10360,14800,14733.96,9.57,0,-674,15033,14916,14823,14706,14613,14870,14660,43,4440,500,10360,10,1,8695700,1276,28.32,1.93,12,0.09,518.00,7604.00,19150,20240717,-23.39,12230,20250409,19.95,15980,-8.20,20250425,12230,19.95,20250409,19150,-23.39,20240717,12230,19.95,20250409,2.55,Y,251120,500,43 억,,832503,N,N,0,N,00,N
+20250513,120957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14740,-60,5,-0.41,99612770,6757,24.61,14850,14900,14660,19240,10360,14800,14742.16,9.57,0,-687,15033,14916,14823,14706,14613,14870,14660,43,4440,500,10360,10,1,8695700,1282,28.46,1.94,12,0.08,518.00,7604.00,19150,20240717,-23.03,12230,20250409,20.52,15980,-7.76,20250425,12230,20.52,20250409,19150,-23.03,20240717,12230,20.52,20250409,2.55,Y,251120,500,43 억,,832503,N,N,0,N,00,N
+20250513,110955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14790,-10,5,-0.07,55064250,3725,13.57,14850,14900,14700,19240,10360,14800,14782.35,9.57,0,-558,15033,14916,14823,14706,14613,14870,14660,43,4440,500,10360,10,1,8695700,1286,28.55,1.95,12,0.04,518.00,7604.00,19150,20240717,-22.77,12230,20250409,20.93,15980,-7.45,20250425,12230,20.93,20250409,19150,-22.77,20240717,12230,20.93,20250409,2.55,Y,251120,500,43 억,,832503,N,N,0,N,00,N
+20250513,100955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14800,0,3,0.00,34859790,2356,8.58,14850,14900,14720,19240,10360,14800,14796.18,9.57,0,-785,15033,14916,14823,14706,14613,14870,14660,43,4440,500,10360,10,1,8695700,1287,28.57,1.95,12,0.03,518.00,7604.00,19150,20240717,-22.72,12230,20250409,21.01,15980,-7.38,20250425,12230,21.01,20250409,19150,-22.72,20240717,12230,21.01,20250409,2.55,Y,251120,500,43 억,,832503,N,N,0,N,00,N
+20250513,091000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14800,0,3,0.00,10037090,676,2.46,14850,14850,14760,19240,10360,14800,14847.77,9.57,0,-593,15033,14916,14823,14706,14613,14870,14660,43,4440,500,10360,10,1,8695700,1287,28.57,1.95,12,0.01,518.00,7604.00,19150,20240717,-22.72,12230,20250409,21.01,15980,-7.38,20250425,12230,21.01,20250409,19150,-22.72,20240717,12230,21.01,20250409,2.55,Y,251120,500,43 억,,832503,N,N,0,N,00,N
 20250512,160935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14800,-10,5,-0.07,406842555,27458,82.82,14810,14940,14730,19250,10370,14810,14816.90,9.55,0,1516,14983,14896,14773,14686,14563,14835,14625,43,4440,500,10360,10,1,8695700,1287,28.57,1.95,12,0.32,518.00,7604.00,19150,20240717,-22.72,12230,20250409,21.01,15980,-7.38,20250425,12230,21.01,20250409,19150,-22.72,20240717,12230,21.01,20250409,2.56,Y,251120,500,43 억,,830448,N,N,0,N,00,N
 20250512,150945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14790,-20,5,-0.14,387032185,26118,78.78,14810,14940,14730,19250,10370,14810,14818.60,9.55,0,1529,14983,14896,14773,14686,14563,14835,14625,43,4440,500,10360,10,1,8695700,1286,28.55,1.95,12,0.30,518.00,7604.00,19150,20240717,-22.77,12230,20250409,20.93,15980,-7.45,20250425,12230,20.93,20250409,19150,-22.77,20240717,12230,20.93,20250409,2.56,Y,251120,500,43 억,,830448,N,N,0,N,00,N
 20250512,140944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14820,10,2,0.07,280427555,18898,57.00,14810,14940,14730,19250,10370,14810,14839.01,9.55,0,2714,14983,14896,14773,14686,14563,14835,14625,43,4440,500,10360,10,1,8695700,1289,28.61,1.95,12,0.22,518.00,7604.00,19150,20240717,-22.61,12230,20250409,21.18,15980,-7.26,20250425,12230,21.18,20250409,19150,-22.61,20240717,12230,21.18,20250409,2.56,Y,251120,500,43 억,,830448,N,N,0,N,00,N
diff --git a/251270/price/prices-20250501.csv b/251270/price/prices-20250501.csv
index 6fbc6be811b9..0504e97e6eba 100644
--- a/251270/price/prices-20250501.csv
+++ b/251270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160939,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,51500,1000,2,1.98,11453538850,222792,133.42,50300,52100,50300,65600,35400,50500,51409.11,24.96,0,-69026,52900,51700,50900,49700,48900,51300,49300,86,15100,100,38380,100,1,85953502,44266,172.82,0.76,12,0.26,298.00,67728.00,72400,20240510,-28.87,37500,20250409,37.33,53700,-4.10,20250107,37500,37.33,20250409,72100,-28.57,20240809,37500,37.33,20250409,0.26,Y,251270,100,85 억,,21456155,N,N,2803,N,00,N
+20250513,150952,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,51400,900,2,1.78,10153117150,197535,118.30,50300,52100,50300,65600,35400,50500,51399.08,24.96,0,-68690,52900,51700,50900,49700,48900,51300,49300,86,15100,100,38380,100,1,85953502,44180,172.48,0.76,12,0.23,298.00,67728.00,72400,20240510,-29.01,37500,20250409,37.07,53700,-4.28,20250107,37500,37.07,20250409,72100,-28.71,20240809,37500,37.07,20250409,0.26,Y,251270,100,85 억,,21456155,N,N,2946,N,00,N
+20250513,140953,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,51600,1100,2,2.18,8826732650,171672,102.81,50300,52100,50300,65600,35400,50500,51416.26,24.96,0,-58020,52900,51700,50900,49700,48900,51300,49300,86,15100,100,38380,100,1,85953502,44352,173.15,0.76,12,0.20,298.00,67728.00,72400,20240510,-28.73,37500,20250409,37.60,53700,-3.91,20250107,37500,37.60,20250409,72100,-28.43,20240809,37500,37.60,20250409,0.26,Y,251270,100,85 억,,21456155,N,N,2946,N,00,N
+20250513,130953,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,51800,1300,2,2.57,7007997400,136532,81.76,50300,52100,50300,65600,35400,50500,51328.61,24.96,0,-44173,52900,51700,50900,49700,48900,51300,49300,86,15100,100,38380,100,1,85953502,44524,173.83,0.76,12,0.16,298.00,67728.00,72400,20240510,-28.45,37500,20250409,38.13,53700,-3.54,20250107,37500,38.13,20250409,72100,-28.16,20240809,37500,38.13,20250409,0.26,Y,251270,100,85 억,,21456155,N,N,2946,N,00,N
+20250513,120957,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,51200,700,2,1.39,6095099300,118785,71.14,50300,52100,50300,65600,35400,50500,51312.03,24.96,0,-38485,52900,51700,50900,49700,48900,51300,49300,86,15100,100,38380,100,1,85953502,44008,171.81,0.76,12,0.14,298.00,67728.00,72400,20240510,-29.28,37500,20250409,36.53,53700,-4.66,20250107,37500,36.53,20250409,72100,-28.99,20240809,37500,36.53,20250409,0.26,Y,251270,100,85 억,,21456155,N,N,2946,N,00,N
+20250513,110955,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,51700,1200,2,2.38,5187036700,101140,60.57,50300,52100,50300,65600,35400,50500,51285.71,24.96,0,-30150,52900,51700,50900,49700,48900,51300,49300,86,15100,100,38380,100,1,85953502,44438,173.49,0.76,12,0.12,298.00,67728.00,72400,20240510,-28.59,37500,20250409,37.87,53700,-3.72,20250107,37500,37.87,20250409,72100,-28.29,20240809,37500,37.87,20250409,0.26,Y,251270,100,85 억,,21456155,N,N,2946,N,00,N
+20250513,100956,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,51900,1400,2,2.77,3817313600,74538,44.64,50300,52100,50300,65600,35400,50500,51212.99,24.96,0,-26423,52900,51700,50900,49700,48900,51300,49300,86,15100,100,38380,100,1,85953502,44610,174.16,0.77,12,0.09,298.00,67728.00,72400,20240510,-28.31,37500,20250409,38.40,53700,-3.35,20250107,37500,38.40,20250409,72100,-28.02,20240809,37500,38.40,20250409,0.26,Y,251270,100,85 억,,21456155,N,N,2946,N,00,N
+20250513,091000,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50600,100,2,0.20,553273600,10956,6.56,50300,50900,50300,65600,35400,50500,50499.60,24.96,0,-2015,52900,51700,50900,49700,48900,51300,49300,86,15100,100,38380,100,1,85953502,43492,169.80,0.75,12,0.01,298.00,67728.00,72400,20240510,-30.11,37500,20250409,34.93,53700,-5.77,20250107,37500,34.93,20250409,72100,-29.82,20240809,37500,34.93,20250409,0.26,Y,251270,100,85 억,,21456155,N,N,2946,N,00,N
 20250512,160936,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50500,-1000,5,-1.94,8527728450,166985,18.55,51100,52100,50100,66900,36100,51500,51068.86,24.99,0,-17321,56300,53900,50700,48300,45100,55100,49500,86,15400,100,39140,100,1,85953502,43407,169.46,0.75,12,0.19,298.00,67728.00,72400,20240510,-30.25,37500,20250409,34.67,53700,-5.96,20250107,37500,34.67,20250409,72100,-29.96,20240809,37500,34.67,20250409,0.25,Y,251270,100,85 억,,21476751,N,N,2946,N,00,N
 20250512,150946,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50400,-1100,5,-2.14,8021088750,156945,17.44,51100,52100,50100,66900,36100,51500,51107.64,24.99,0,-17837,56300,53900,50700,48300,45100,55100,49500,86,15400,100,39140,100,1,85953502,43321,169.13,0.74,12,0.18,298.00,67728.00,72400,20240510,-30.39,37500,20250409,34.40,53700,-6.15,20250107,37500,34.40,20250409,72100,-30.10,20240809,37500,34.40,20250409,0.25,Y,251270,100,85 억,,21476751,N,N,24226,N,00,N
 20250512,140944,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,50500,-1000,5,-1.94,6991172750,136495,15.16,51100,52100,50400,66900,36100,51500,51219.26,24.99,0,-13198,56300,53900,50700,48300,45100,55100,49500,86,15400,100,39140,100,1,85953502,43407,169.46,0.75,12,0.16,298.00,67728.00,72400,20240510,-30.25,37500,20250409,34.67,53700,-5.96,20250107,37500,34.67,20250409,72100,-29.96,20240809,37500,34.67,20250409,0.25,Y,251270,100,85 억,,21476751,N,N,24226,N,00,N
diff --git a/251280/price/prices-20250501.csv b/251280/price/prices-20250501.csv
index 95ee58408359..fad3acd36bd2 100644
--- a/251280/price/prices-20250501.csv
+++ b/251280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160939,57,100.00,KONEX,,,N,N,N,N, ,N,5050,50,2,1.00,948480,188,6.75,5180,5180,5010,5750,4250,5000,5045.11,0.00,0,0,5466,5232,5116,4882,4766,5175,4825,16,750,500,3200,10,1,3281344,166,-25.90,17.24,12,0.01,-195.00,293.00,9200,20240920,-45.11,5000,20250512,1.00,8910,-43.32,20250203,5000,1.00,20250512,9200,-45.11,20240920,5000,1.00,20250512,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
+20250513,150952,57,100.00,KONEX,,,N,N,N,N, ,N,5050,50,2,1.00,948480,188,6.75,5180,5180,5010,5750,4250,5000,5045.11,0.00,0,0,5466,5232,5116,4882,4766,5175,4825,16,750,500,3200,10,1,3281344,166,-25.90,17.24,12,0.01,-195.00,293.00,9200,20240920,-45.11,5000,20250512,1.00,8910,-43.32,20250203,5000,1.00,20250512,9200,-45.11,20240920,5000,1.00,20250512,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
+20250513,140953,57,100.00,KONEX,,,N,N,N,N, ,N,5050,50,2,1.00,341430,67,2.40,5180,5180,5050,5750,4250,5000,5095.97,0.00,0,0,5466,5232,5116,4882,4766,5175,4825,16,750,500,3200,10,1,3281344,166,-25.90,17.24,12,0.00,-195.00,293.00,9200,20240920,-45.11,5000,20250512,1.00,8910,-43.32,20250203,5000,1.00,20250512,9200,-45.11,20240920,5000,1.00,20250512,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
+20250513,130954,57,100.00,KONEX,,,N,N,N,N, ,N,5050,50,2,1.00,341430,67,2.40,5180,5180,5050,5750,4250,5000,5095.97,0.00,0,0,5466,5232,5116,4882,4766,5175,4825,16,750,500,3200,10,1,3281344,166,-25.90,17.24,12,0.00,-195.00,293.00,9200,20240920,-45.11,5000,20250512,1.00,8910,-43.32,20250203,5000,1.00,20250512,9200,-45.11,20240920,5000,1.00,20250512,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
+20250513,120957,57,100.00,KONEX,,,N,N,N,N, ,N,5080,80,2,1.60,336380,66,2.37,5180,5180,5080,5750,4250,5000,5096.67,0.00,0,0,5466,5232,5116,4882,4766,5175,4825,16,750,500,3200,10,1,3281344,167,-26.05,17.34,12,0.00,-195.00,293.00,9200,20240920,-44.78,5000,20250512,1.60,8910,-42.99,20250203,5000,1.60,20250512,9200,-44.78,20240920,5000,1.60,20250512,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
+20250513,110955,57,100.00,KONEX,,,N,N,N,N, ,N,5100,100,2,2.00,260180,51,1.83,5180,5180,5100,5750,4250,5000,5101.57,0.00,0,0,5466,5232,5116,4882,4766,5175,4825,16,750,500,3200,10,1,3281344,167,-26.15,17.41,12,0.00,-195.00,293.00,9200,20240920,-44.57,5000,20250512,2.00,8910,-42.76,20250203,5000,2.00,20250512,9200,-44.57,20240920,5000,2.00,20250512,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
+20250513,100956,57,100.00,KONEX,,,N,N,N,N, ,N,5180,180,2,3.60,5180,1,0.04,5180,5180,5180,5750,4250,5000,5180.00,0.00,0,0,5466,5232,5116,4882,4766,5175,4825,16,750,500,3200,10,1,3281344,170,-26.56,17.68,12,0.00,-195.00,293.00,9200,20240920,-43.70,5000,20250512,3.60,8910,-41.86,20250203,5000,3.60,20250512,9200,-43.70,20240920,5000,3.60,20250512,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
+20250513,091000,57,100.00,KONEX,,,N,N,N,N, ,N,5180,180,2,3.60,5180,1,0.04,5180,5180,5180,5750,4250,5000,5180.00,0.00,0,0,5466,5232,5116,4882,4766,5175,4825,16,750,500,3200,10,1,3281344,170,-26.56,17.68,12,0.00,-195.00,293.00,9200,20240920,-43.70,5000,20250512,3.60,8910,-41.86,20250203,5000,3.60,20250512,9200,-43.70,20240920,5000,3.60,20250512,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
 20250512,160936,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5000,-100,5,-1.96,14229510,2786,139.30,5240,5350,5000,5860,4340,5100,5107.51,0.00,0,0,5533,5316,5173,4956,4813,5245,4885,16,760,500,3260,10,1,3281344,164,-25.64,17.06,12,0.08,-195.00,293.00,9200,20240920,-45.65,5000,20250512,0.00,8910,-43.88,20250203,5000,0.00,20250512,9200,-45.65,20240920,5000,0.00,20250512,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
 20250512,150946,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5070,-30,5,-0.59,4067100,801,40.05,5240,5240,5000,5860,4340,5100,5077.53,0.00,0,0,5533,5316,5173,4956,4813,5245,4885,16,760,500,3260,10,1,3281344,166,-26.00,17.30,12,0.02,-195.00,293.00,9200,20240920,-44.89,5000,20250512,1.40,8910,-43.10,20250203,5000,1.40,20250512,9200,-44.89,20240920,5000,1.40,20250512,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
 20250512,140944,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5070,-30,5,-0.59,4067100,801,40.05,5240,5240,5000,5860,4340,5100,5077.53,0.00,0,0,5533,5316,5173,4956,4813,5245,4885,16,760,500,3260,10,1,3281344,166,-26.00,17.30,12,0.02,-195.00,293.00,9200,20240920,-44.89,5000,20250512,1.40,8910,-43.10,20250203,5000,1.40,20250512,9200,-44.89,20240920,5000,1.40,20250512,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
diff --git a/251370/price/prices-20250501.csv b/251370/price/prices-20250501.csv
index 5b004ff9f8da..27e4422a0e79 100644
--- a/251370/price/prices-20250501.csv
+++ b/251370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160939,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9230,110,2,1.21,187903210,20395,98.65,9130,9310,9130,11850,6390,9120,9213.20,1.38,0,5139,9386,9252,9156,9022,8926,9205,8975,82,2730,500,6560,10,1,16314464,1506,-34.70,0.86,12,0.13,-266.00,10681.00,13440,20240503,-31.32,7350,20240805,25.58,13320,-30.71,20250312,7790,18.49,20250407,13320,-30.71,20250312,7350,25.58,20240805,3.09,Y,251370,500,81 억,,225281,N,N,186,N,00,N
+20250513,150952,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9140,20,2,0.22,181260760,19672,95.15,9130,9310,9130,11850,6390,9120,9214.15,1.38,0,5052,9386,9252,9156,9022,8926,9205,8975,82,2730,500,6560,10,1,16314464,1491,-34.36,0.86,12,0.12,-266.00,10681.00,13440,20240503,-31.99,7350,20240805,24.35,13320,-31.38,20250312,7790,17.33,20250407,13320,-31.38,20250312,7350,24.35,20240805,3.09,Y,251370,500,81 억,,225281,N,N,694,N,00,N
+20250513,140953,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9160,40,2,0.44,170141190,18456,89.27,9130,9310,9130,11850,6390,9120,9218.75,1.38,0,4999,9386,9252,9156,9022,8926,9205,8975,82,2730,500,6560,10,1,16314464,1494,-34.44,0.86,12,0.11,-266.00,10681.00,13440,20240503,-31.85,7350,20240805,24.63,13320,-31.23,20250312,7790,17.59,20250407,13320,-31.23,20250312,7350,24.63,20240805,3.09,Y,251370,500,81 억,,225281,N,N,694,N,00,N
+20250513,130954,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9170,50,2,0.55,159512960,17295,83.65,9130,9310,9130,11850,6390,9120,9223.07,1.38,0,4807,9386,9252,9156,9022,8926,9205,8975,82,2730,500,6560,10,1,16314464,1496,-34.47,0.86,12,0.11,-266.00,10681.00,13440,20240503,-31.77,7350,20240805,24.76,13320,-31.16,20250312,7790,17.72,20250407,13320,-31.16,20250312,7350,24.76,20240805,3.09,Y,251370,500,81 억,,225281,N,N,694,N,00,N
+20250513,120957,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9190,70,2,0.77,148509150,16100,77.87,9130,9310,9130,11850,6390,9120,9224.17,1.38,0,4973,9386,9252,9156,9022,8926,9205,8975,82,2730,500,6560,10,1,16314464,1499,-34.55,0.86,12,0.10,-266.00,10681.00,13440,20240503,-31.62,7350,20240805,25.03,13320,-31.01,20250312,7790,17.97,20250407,13320,-31.01,20250312,7350,25.03,20240805,3.09,Y,251370,500,81 억,,225281,N,N,694,N,00,N
+20250513,110956,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9230,110,2,1.21,135586100,14699,71.10,9130,9310,9130,11850,6390,9120,9224.17,1.38,0,5870,9386,9252,9156,9022,8926,9205,8975,82,2730,500,6560,10,1,16314464,1506,-34.70,0.86,12,0.09,-266.00,10681.00,13440,20240503,-31.32,7350,20240805,25.58,13320,-30.71,20250312,7790,18.49,20250407,13320,-30.71,20250312,7350,25.58,20240805,3.09,Y,251370,500,81 억,,225281,N,N,694,N,00,N
+20250513,100956,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9230,110,2,1.21,78498740,8514,41.18,9130,9310,9130,11850,6390,9120,9219.96,1.38,0,2926,9386,9252,9156,9022,8926,9205,8975,82,2730,500,6560,10,1,16314464,1506,-34.70,0.86,12,0.05,-266.00,10681.00,13440,20240503,-31.32,7350,20240805,25.58,13320,-30.71,20250312,7790,18.49,20250407,13320,-30.71,20250312,7350,25.58,20240805,3.09,Y,251370,500,81 억,,225281,N,N,694,N,00,N
+20250513,091000,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9220,100,2,1.10,24389980,2641,12.77,9130,9310,9130,11850,6390,9120,9235.13,1.38,0,1138,9386,9252,9156,9022,8926,9205,8975,82,2730,500,6560,10,1,16314464,1504,-34.66,0.86,12,0.02,-266.00,10681.00,13440,20240503,-31.40,7350,20240805,25.44,13320,-30.78,20250312,7790,18.36,20250407,13320,-30.78,20250312,7350,25.44,20240805,3.09,Y,251370,500,81 억,,225281,N,N,694,N,00,N
 20250512,160936,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9120,-50,5,-0.55,189479120,20674,138.62,9170,9290,9060,11920,6420,9170,9165.09,1.34,0,6934,9396,9282,9156,9042,8916,9220,8980,82,2750,500,6600,10,1,16314464,1488,-34.29,0.85,12,0.13,-266.00,10681.00,13440,20240503,-32.14,7350,20240805,24.08,13320,-31.53,20250312,7790,17.07,20250407,13320,-31.53,20250312,7350,24.08,20240805,3.09,Y,251370,500,81 억,,218242,N,N,694,N,00,N
 20250512,150946,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9090,-80,5,-0.87,180958860,19738,132.35,9170,9290,9060,11920,6420,9170,9168.04,1.34,0,7094,9396,9282,9156,9042,8916,9220,8980,82,2750,500,6600,10,1,16314464,1483,-34.17,0.85,12,0.12,-266.00,10681.00,13440,20240503,-32.37,7350,20240805,23.67,13320,-31.76,20250312,7790,16.69,20250407,13320,-31.76,20250312,7350,23.67,20240805,3.09,Y,251370,500,81 억,,218242,N,N,1166,N,00,N
 20250512,140945,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9100,-70,5,-0.76,177685470,19378,129.93,9170,9290,9060,11920,6420,9170,9169.44,1.34,0,6917,9396,9282,9156,9042,8916,9220,8980,82,2750,500,6600,10,1,16314464,1485,-34.21,0.85,12,0.12,-266.00,10681.00,13440,20240503,-32.29,7350,20240805,23.81,13320,-31.68,20250312,7790,16.82,20250407,13320,-31.68,20250312,7350,23.81,20240805,3.09,Y,251370,500,81 억,,218242,N,N,1166,N,00,N
diff --git a/251630/price/prices-20250501.csv b/251630/price/prices-20250501.csv
index 5a5015a4e6c5..d0f92b590af9 100644
--- a/251630/price/prices-20250501.csv
+++ b/251630/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4390,130,2,3.05,110989457,25519,160.80,4275,4390,4275,5530,2985,4260,4349.26,1.02,0,8890,4366,4312,4206,4152,4046,4340,4180,80,1270,500,2980,5,1,15942886,700,-21.73,0.59,12,0.16,-202.00,7503.00,9020,20240516,-51.33,3400,20241210,29.12,5390,-18.55,20250210,3585,22.45,20250409,9020,-51.33,20240516,3400,29.12,20241210,1.28,Y,251630,500,79 억,,162285,N,N,1021,N,00,N
+20250513,150952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4375,115,2,2.70,100877077,23197,146.17,4275,4390,4275,5530,2985,4260,4348.71,1.02,0,8979,4366,4312,4206,4152,4046,4340,4180,80,1270,500,2980,5,1,15942886,698,-21.66,0.58,12,0.15,-202.00,7503.00,9020,20240516,-51.50,3400,20241210,28.68,5390,-18.83,20250210,3585,22.04,20250409,9020,-51.50,20240516,3400,28.68,20241210,1.28,Y,251630,500,79 억,,162285,N,N,2226,N,00,N
+20250513,140953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4375,115,2,2.70,93921857,21603,136.12,4275,4390,4275,5530,2985,4260,4347.63,1.02,0,8057,4366,4312,4206,4152,4046,4340,4180,80,1270,500,2980,5,1,15942886,698,-21.66,0.58,12,0.14,-202.00,7503.00,9020,20240516,-51.50,3400,20241210,28.68,5390,-18.83,20250210,3585,22.04,20250409,9020,-51.50,20240516,3400,28.68,20241210,1.28,Y,251630,500,79 억,,162285,N,N,2226,N,00,N
+20250513,130954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4390,130,2,3.05,91179632,20975,132.17,4275,4390,4275,5530,2985,4260,4347.06,1.02,0,7964,4366,4312,4206,4152,4046,4340,4180,80,1270,500,2980,5,1,15942886,700,-21.73,0.59,12,0.13,-202.00,7503.00,9020,20240516,-51.33,3400,20241210,29.12,5390,-18.55,20250210,3585,22.45,20250409,9020,-51.33,20240516,3400,29.12,20241210,1.28,Y,251630,500,79 억,,162285,N,N,2226,N,00,N
+20250513,120958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4360,100,2,2.35,77851847,17928,112.97,4275,4390,4275,5530,2985,4260,4342.47,1.02,0,6288,4366,4312,4206,4152,4046,4340,4180,80,1270,500,2980,5,1,15942886,695,-21.58,0.58,12,0.11,-202.00,7503.00,9020,20240516,-51.66,3400,20241210,28.24,5390,-19.11,20250210,3585,21.62,20250409,9020,-51.66,20240516,3400,28.24,20241210,1.28,Y,251630,500,79 억,,162285,N,N,2226,N,00,N
+20250513,110956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4390,130,2,3.05,55527712,12823,80.80,4275,4390,4275,5530,2985,4260,4330.32,1.02,0,5302,4366,4312,4206,4152,4046,4340,4180,80,1270,500,2980,5,1,15942886,700,-21.73,0.59,12,0.08,-202.00,7503.00,9020,20240516,-51.33,3400,20241210,29.12,5390,-18.55,20250210,3585,22.45,20250409,9020,-51.33,20240516,3400,29.12,20241210,1.28,Y,251630,500,79 억,,162285,N,N,2226,N,00,N
+20250513,100956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4335,75,2,1.76,31483652,7305,46.03,4275,4345,4275,5530,2985,4260,4309.88,1.02,0,2324,4366,4312,4206,4152,4046,4340,4180,80,1270,500,2980,5,1,15942886,691,-21.46,0.58,12,0.05,-202.00,7503.00,9020,20240516,-51.94,3400,20241210,27.50,5390,-19.57,20250210,3585,20.92,20250409,9020,-51.94,20240516,3400,27.50,20241210,1.28,Y,251630,500,79 억,,162285,N,N,2226,N,00,N
+20250513,091001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4275,15,2,0.35,2360380,552,3.48,4275,4295,4275,5530,2985,4260,4276.05,1.02,0,485,4366,4312,4206,4152,4046,4340,4180,80,1270,500,2980,5,1,15942886,682,-21.16,0.57,12,0.00,-202.00,7503.00,9020,20240516,-52.61,3400,20241210,25.74,5390,-20.69,20250210,3585,19.25,20250409,9020,-52.61,20240516,3400,25.74,20241210,1.28,Y,251630,500,79 억,,162285,N,N,2226,N,00,N
 20250512,160936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4260,100,2,2.40,66943840,15870,38.67,4160,4260,4100,5400,2915,4160,4218.26,0.99,0,5016,4360,4260,4210,4110,4060,4235,4085,80,1240,500,2910,5,1,15942886,679,-21.09,0.57,12,0.10,-202.00,7503.00,9020,20240516,-52.77,3400,20241210,25.29,5390,-20.96,20250210,3585,18.83,20250409,9020,-52.77,20240516,3400,25.29,20241210,1.28,Y,251630,500,79 억,,157416,N,N,2226,N,00,N
 20250512,150946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4240,80,2,1.92,62105005,14731,35.89,4160,4260,4100,5400,2915,4160,4215.94,0.99,0,4838,4360,4260,4210,4110,4060,4235,4085,80,1240,500,2910,5,1,15942886,676,-20.99,0.57,12,0.09,-202.00,7503.00,9020,20240516,-52.99,3400,20241210,24.71,5390,-21.34,20250210,3585,18.27,20250409,9020,-52.99,20240516,3400,24.71,20241210,1.28,Y,251630,500,79 억,,157416,N,N,2452,N,00,N
 20250512,140945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4235,75,2,1.80,55222860,13107,31.93,4160,4260,4100,5400,2915,4160,4213.23,0.99,0,4831,4360,4260,4210,4110,4060,4235,4085,80,1240,500,2910,5,1,15942886,675,-20.97,0.56,12,0.08,-202.00,7503.00,9020,20240516,-53.05,3400,20241210,24.56,5390,-21.43,20250210,3585,18.13,20250409,9020,-53.05,20240516,3400,24.56,20241210,1.28,Y,251630,500,79 억,,157416,N,N,2452,N,00,N
diff --git a/251970/price/prices-20250501.csv b/251970/price/prices-20250501.csv
index 32bd404556b0..177fa60fc9d7 100644
--- a/251970/price/prices-20250501.csv
+++ b/251970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160940,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,58600,800,2,1.38,3030588050,51892,59.84,58300,59600,56900,75100,40500,57800,58401.84,13.85,0,13062,61200,59500,58400,56700,55600,58950,56150,62,17300,500,42770,100,1,12400000,7266,22.22,2.74,12,0.42,2637.00,21422.00,61500,20250508,-4.72,25250,20240429,132.08,61500,-4.72,20250508,40100,46.13,20250311,61500,-4.72,20250508,28600,104.90,20240513,0.32,Y,251970,500,62 억,,1717471,N,N,1480,N,00,N
+20250513,150953,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,59300,1500,2,2.60,2884485250,49410,56.98,58300,59600,56900,75100,40500,57800,58378.57,13.85,0,13019,61200,59500,58400,56700,55600,58950,56150,62,17300,500,42770,100,1,12400000,7353,22.49,2.77,12,0.40,2637.00,21422.00,61500,20250508,-3.58,25250,20240429,134.85,61500,-3.58,20250508,40100,47.88,20250311,61500,-3.58,20250508,28600,107.34,20240513,0.32,Y,251970,500,62 억,,1717471,N,N,7715,N,00,N
+20250513,140954,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,58800,1000,2,1.73,2349246350,40355,46.54,58300,59400,56900,75100,40500,57800,58214.51,13.85,0,12620,61200,59500,58400,56700,55600,58950,56150,62,17300,500,42770,100,1,12400000,7291,22.30,2.74,12,0.33,2637.00,21422.00,61500,20250508,-4.39,25250,20240429,132.87,61500,-4.39,20250508,40100,46.63,20250311,61500,-4.39,20250508,28600,105.59,20240513,0.32,Y,251970,500,62 억,,1717471,N,N,7715,N,00,N
+20250513,130955,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,58400,600,2,1.04,2090873350,35952,41.46,58300,59400,56900,75100,40500,57800,58157.36,13.85,0,11225,61200,59500,58400,56700,55600,58950,56150,62,17300,500,42770,100,1,12400000,7242,22.15,2.73,12,0.29,2637.00,21422.00,61500,20250508,-5.04,25250,20240429,131.29,61500,-5.04,20250508,40100,45.64,20250311,61500,-5.04,20250508,28600,104.20,20240513,0.32,Y,251970,500,62 억,,1717471,N,N,7715,N,00,N
+20250513,120958,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,59000,1200,2,2.08,1823685450,31422,36.24,58300,59100,56900,75100,40500,57800,58038.49,13.85,0,11082,61200,59500,58400,56700,55600,58950,56150,62,17300,500,42770,100,1,12400000,7316,22.37,2.75,12,0.25,2637.00,21422.00,61500,20250508,-4.07,25250,20240429,133.66,61500,-4.07,20250508,40100,47.13,20250311,61500,-4.07,20250508,28600,106.29,20240513,0.32,Y,251970,500,62 억,,1717471,N,N,7715,N,00,N
+20250513,110956,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,58200,400,2,0.69,1568114450,27055,31.20,58300,58900,56900,75100,40500,57800,57960.25,13.85,0,9796,61200,59500,58400,56700,55600,58950,56150,62,17300,500,42770,100,1,12400000,7217,22.07,2.72,12,0.22,2637.00,21422.00,61500,20250508,-5.37,25250,20240429,130.50,61500,-5.37,20250508,40100,45.14,20250311,61500,-5.37,20250508,28600,103.50,20240513,0.32,Y,251970,500,62 억,,1717471,N,N,7715,N,00,N
+20250513,100957,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,58200,400,2,0.69,1021284050,17682,20.39,58300,58900,56900,75100,40500,57800,57758.40,13.85,0,6336,61200,59500,58400,56700,55600,58950,56150,62,17300,500,42770,100,1,12400000,7217,22.07,2.72,12,0.14,2637.00,21422.00,61500,20250508,-5.37,25250,20240429,130.50,61500,-5.37,20250508,40100,45.14,20250311,61500,-5.37,20250508,28600,103.50,20240513,0.32,Y,251970,500,62 억,,1717471,N,N,7715,N,00,N
+20250513,091001,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,57000,-800,5,-1.38,313881600,5473,6.31,58300,58400,56900,75100,40500,57800,57350.92,13.85,0,986,61200,59500,58400,56700,55600,58950,56150,62,17300,500,42770,100,1,12400000,7068,21.62,2.66,12,0.04,2637.00,21422.00,61500,20250508,-7.32,25250,20240429,125.74,61500,-7.32,20250508,40100,42.14,20250311,61500,-7.32,20250508,28600,99.30,20240513,0.32,Y,251970,500,62 억,,1717471,N,N,7715,N,00,N
 20250512,160937,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,57800,-1700,5,-2.86,5046260050,86711,82.97,59700,60100,57300,77300,41700,59500,58196.37,13.83,0,1431,62300,60900,59000,57600,55700,61600,58300,62,17800,500,44030,100,1,12400000,7167,21.92,2.70,12,0.70,2637.00,21422.00,61500,20250508,-6.02,25250,20240426,128.91,61500,-6.02,20250508,40100,44.14,20250311,61500,-6.02,20250508,28600,102.10,20240513,0.33,Y,251970,500,62 억,,1714645,N,N,7715,N,00,N
 20250512,150946,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,57800,-1700,5,-2.86,4693665450,80608,77.13,59700,60100,57300,77300,41700,59500,58228.28,13.83,0,392,62300,60900,59000,57600,55700,61600,58300,62,17800,500,44030,100,1,12400000,7167,21.92,2.70,12,0.65,2637.00,21422.00,61500,20250508,-6.02,25250,20240426,128.91,61500,-6.02,20250508,40100,44.14,20250311,61500,-6.02,20250508,28600,102.10,20240513,0.33,Y,251970,500,62 억,,1714645,N,N,14016,N,00,N
 20250512,140945,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,58400,-1100,5,-1.85,3722254750,63880,61.12,59700,60100,57300,77300,41700,59500,58269.49,13.83,0,2527,62300,60900,59000,57600,55700,61600,58300,62,17800,500,44030,100,1,12400000,7242,22.15,2.73,12,0.52,2637.00,21422.00,61500,20250508,-5.04,25250,20240426,131.29,61500,-5.04,20250508,40100,45.64,20250311,61500,-5.04,20250508,28600,104.20,20240513,0.33,Y,251970,500,62 억,,1714645,N,N,14016,N,00,N
diff --git a/252500/price/prices-20250501.csv b/252500/price/prices-20250501.csv
index be661a0d7800..5c7f4f8f50cd 100644
--- a/252500/price/prices-20250501.csv
+++ b/252500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,-1,5,-0.12,80752030,98678,141.08,822,824,815,1062,572,817,818.34,5.50,0,11249,828,822,816,810,804,819,807,41,245,100,490,1,1,41486390,339,10.20,0.82,12,0.24,80.00,996.00,1392,20240603,-41.38,718,20250409,13.65,908,-10.13,20250131,718,13.65,20250409,1392,-41.38,20240603,718,13.65,20250409,1.40,Y,252500,100,41 억,,2279874,N,N,5023,N,00,N
+20250513,150953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,818,1,2,0.12,79920522,97659,139.62,822,824,815,1062,572,817,818.36,5.50,0,11505,828,822,816,810,804,819,807,41,245,100,490,1,1,41486390,339,10.22,0.82,12,0.24,80.00,996.00,1392,20240603,-41.24,718,20250409,13.93,908,-9.91,20250131,718,13.93,20250409,1392,-41.24,20240603,718,13.93,20250409,1.40,Y,252500,100,41 억,,2279874,N,N,5623,N,00,N
+20250513,140954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,0,3,0.00,71484364,87335,124.86,822,824,816,1062,572,817,818.51,5.50,0,11091,828,822,816,810,804,819,807,41,245,100,490,1,1,41486390,339,10.21,0.82,12,0.21,80.00,996.00,1392,20240603,-41.31,718,20250409,13.79,908,-10.02,20250131,718,13.79,20250409,1392,-41.31,20240603,718,13.79,20250409,1.40,Y,252500,100,41 억,,2279874,N,N,5623,N,00,N
+20250513,130955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,2,2,0.24,52599875,64224,91.82,822,824,816,1062,572,817,819.01,5.50,0,10036,828,822,816,810,804,819,807,41,245,100,490,1,1,41486390,340,10.24,0.82,12,0.15,80.00,996.00,1392,20240603,-41.16,718,20250409,14.07,908,-9.80,20250131,718,14.07,20250409,1392,-41.16,20240603,718,14.07,20250409,1.40,Y,252500,100,41 억,,2279874,N,N,5623,N,00,N
+20250513,120958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,2,2,0.24,38358011,46817,66.93,822,824,816,1062,572,817,819.32,5.50,0,8515,828,822,816,810,804,819,807,41,245,100,490,1,1,41486390,340,10.24,0.82,12,0.11,80.00,996.00,1392,20240603,-41.16,718,20250409,14.07,908,-9.80,20250131,718,14.07,20250409,1392,-41.16,20240603,718,14.07,20250409,1.40,Y,252500,100,41 억,,2279874,N,N,5623,N,00,N
+20250513,110957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,0,3,0.00,32055009,39116,55.92,822,824,816,1062,572,817,819.49,5.50,0,7431,828,822,816,810,804,819,807,41,245,100,490,1,1,41486390,339,10.21,0.82,12,0.09,80.00,996.00,1392,20240603,-41.31,718,20250409,13.79,908,-10.02,20250131,718,13.79,20250409,1392,-41.31,20240603,718,13.79,20250409,1.40,Y,252500,100,41 억,,2279874,N,N,5623,N,00,N
+20250513,100957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,821,4,2,0.49,19280629,23502,33.60,822,824,816,1062,572,817,820.38,5.50,0,5605,828,822,816,810,804,819,807,41,245,100,490,1,1,41486390,341,10.26,0.82,12,0.06,80.00,996.00,1392,20240603,-41.02,718,20250409,14.35,908,-9.58,20250131,718,14.35,20250409,1392,-41.02,20240603,718,14.35,20250409,1.40,Y,252500,100,41 억,,2279874,N,N,5623,N,00,N
+20250513,091001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,821,4,2,0.49,3043518,3718,5.32,822,822,816,1062,572,817,818.59,5.50,0,546,828,822,816,810,804,819,807,41,245,100,490,1,1,41486390,341,10.26,0.82,12,0.01,80.00,996.00,1392,20240603,-41.02,718,20250409,14.35,908,-9.58,20250131,718,14.35,20250409,1392,-41.02,20240603,718,14.35,20250409,1.40,Y,252500,100,41 억,,2279874,N,N,5623,N,00,N
 20250512,160937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,-3,5,-0.37,56983767,69947,117.34,820,822,810,1066,574,820,814.67,5.49,0,4096,832,825,822,815,812,824,814,41,246,100,490,1,1,41486390,339,10.21,0.82,12,0.17,80.00,996.00,1392,20240603,-41.31,718,20250409,13.79,908,-10.02,20250131,718,13.79,20250409,1392,-41.31,20240603,718,13.79,20250409,1.42,Y,252500,100,41 억,,2276299,N,N,5623,N,00,N
 20250512,150947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,-1,5,-0.12,55852326,68563,115.02,820,822,810,1066,574,820,814.61,5.49,0,3539,832,825,822,815,812,824,814,41,246,100,490,1,1,41486390,340,10.24,0.82,12,0.17,80.00,996.00,1392,20240603,-41.16,718,20250409,14.07,908,-9.80,20250131,718,14.07,20250409,1392,-41.16,20240603,718,14.07,20250409,1.42,Y,252500,100,41 억,,2276299,N,N,1920,N,00,N
 20250512,140945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,-1,5,-0.12,54962043,67476,113.19,820,822,810,1066,574,820,814.54,5.49,0,3507,832,825,822,815,812,824,814,41,246,100,490,1,1,41486390,340,10.24,0.82,12,0.16,80.00,996.00,1392,20240603,-41.16,718,20250409,14.07,908,-9.80,20250131,718,14.07,20250409,1392,-41.16,20240603,718,14.07,20250409,1.42,Y,252500,100,41 억,,2276299,N,N,1920,N,00,N
diff --git a/252990/price/prices-20250501.csv b/252990/price/prices-20250501.csv
index a2bb08893fec..aa9fbb74fca2 100644
--- a/252990/price/prices-20250501.csv
+++ b/252990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160940,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4840,45,2,0.94,500516388,103100,107.90,4865,4905,4790,6230,3360,4795,4854.67,0.74,0,19534,4931,4862,4756,4687,4581,4897,4722,292,1435,500,3450,5,1,58388063,2826,84.91,1.93,12,0.18,57.00,2508.00,8540,20240523,-43.33,3505,20241210,38.09,5720,-15.38,20250107,3800,27.37,20250409,8540,-43.33,20240523,3505,38.09,20241210,2.93,Y,252990,500,291 억,,432794,N,N,14975,N,00,N
+20250513,150953,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4837,42,2,0.88,456536427,93965,98.34,4865,4905,4805,6230,3360,4795,4858.58,0.74,0,17359,4931,4862,4756,4687,4581,4897,4722,292,1435,500,3450,5,1,58388063,2824,84.86,1.93,12,0.16,57.00,2508.00,8540,20240523,-43.36,3505,20241210,38.00,5720,-15.44,20250107,3800,27.29,20250409,8540,-43.36,20240523,3505,38.00,20241210,2.93,Y,252990,500,291 억,,432794,N,N,14705,N,00,N
+20250513,140954,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4830,35,2,0.73,413932721,85159,89.12,4865,4905,4805,6230,3360,4795,4860.70,0.74,0,19522,4931,4862,4756,4687,4581,4897,4722,292,1435,500,3450,5,1,58388063,2820,84.74,1.93,12,0.15,57.00,2508.00,8540,20240523,-43.44,3505,20241210,37.80,5720,-15.56,20250107,3800,27.11,20250409,8540,-43.44,20240523,3505,37.80,20241210,2.93,Y,252990,500,291 억,,432794,N,N,14705,N,00,N
+20250513,130955,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4840,45,2,0.94,384433296,79056,82.74,4865,4905,4805,6230,3360,4795,4862.80,0.74,0,22293,4931,4862,4756,4687,4581,4897,4722,292,1435,500,3450,5,1,58388063,2826,84.91,1.93,12,0.14,57.00,2508.00,8540,20240523,-43.33,3505,20241210,38.09,5720,-15.38,20250107,3800,27.37,20250409,8540,-43.33,20240523,3505,38.09,20241210,2.93,Y,252990,500,291 억,,432794,N,N,14705,N,00,N
+20250513,120959,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4865,70,2,1.46,353197591,72621,76.00,4865,4905,4805,6230,3360,4795,4863.57,0.74,0,25390,4931,4862,4756,4687,4581,4897,4722,292,1435,500,3450,5,1,58388063,2841,85.35,1.94,12,0.12,57.00,2508.00,8540,20240523,-43.03,3505,20241210,38.80,5720,-14.95,20250107,3800,28.03,20250409,8540,-43.03,20240523,3505,38.80,20241210,2.93,Y,252990,500,291 억,,432794,N,N,14705,N,00,N
+20250513,110957,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4885,90,2,1.88,304086061,62514,65.42,4865,4905,4805,6230,3360,4795,4864.29,0.74,0,25348,4931,4862,4756,4687,4581,4897,4722,292,1435,500,3450,5,1,58388063,2852,85.70,1.95,12,0.11,57.00,2508.00,8540,20240523,-42.80,3505,20241210,39.37,5720,-14.60,20250107,3800,28.55,20250409,8540,-42.80,20240523,3505,39.37,20241210,2.93,Y,252990,500,291 억,,432794,N,N,14705,N,00,N
+20250513,100957,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4840,45,2,0.94,161555611,33234,34.78,4865,4905,4805,6230,3360,4795,4861.15,0.74,0,9188,4931,4862,4756,4687,4581,4897,4722,292,1435,500,3450,5,1,58388063,2826,84.91,1.93,12,0.06,57.00,2508.00,8540,20240523,-43.33,3505,20241210,38.09,5720,-15.38,20250107,3800,27.37,20250409,8540,-43.33,20240523,3505,38.09,20241210,2.93,Y,252990,500,291 억,,432794,N,N,14705,N,00,N
+20250513,091001,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4855,60,2,1.25,54316036,11124,11.64,4865,4905,4840,6230,3360,4795,4882.78,0.74,0,2212,4931,4862,4756,4687,4581,4897,4722,292,1435,500,3450,5,1,58388063,2835,85.18,1.94,12,0.02,57.00,2508.00,8540,20240523,-43.15,3505,20241210,38.52,5720,-15.12,20250107,3800,27.76,20250409,8540,-43.15,20240523,3505,38.52,20241210,2.93,Y,252990,500,291 억,,432794,N,N,14705,N,00,N
 20250512,160937,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4795,125,2,2.68,455519126,95551,151.05,4680,4825,4650,6070,3270,4670,4767.29,0.63,0,42989,4860,4765,4705,4610,4550,4735,4580,292,1400,500,3360,5,1,58388063,2800,84.12,1.91,12,0.16,57.00,2508.00,8890,20240426,-46.06,3505,20241210,36.80,5720,-16.17,20250107,3800,26.18,20250409,8540,-43.85,20240523,3505,36.80,20241210,2.93,Y,252990,500,291 억,,365607,N,N,14705,N,00,N
 20250512,150947,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4815,145,2,3.10,428070246,89832,142.01,4680,4825,4650,6070,3270,4670,4765.23,0.63,0,39179,4860,4765,4705,4610,4550,4735,4580,292,1400,500,3360,5,1,58388063,2811,84.47,1.92,12,0.15,57.00,2508.00,8890,20240426,-45.84,3505,20241210,37.38,5720,-15.82,20250107,3800,26.71,20250409,8540,-43.62,20240523,3505,37.38,20241210,2.93,Y,252990,500,291 억,,365607,N,N,11747,N,00,N
 20250512,140946,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4775,105,2,2.25,288967755,60835,96.17,4680,4795,4650,6070,3270,4670,4750.02,0.63,0,22912,4860,4765,4705,4610,4550,4735,4580,292,1400,500,3360,5,1,58388063,2788,83.77,1.90,12,0.10,57.00,2508.00,8890,20240426,-46.29,3505,20241210,36.23,5720,-16.52,20250107,3800,25.66,20250409,8540,-44.09,20240523,3505,36.23,20241210,2.93,Y,252990,500,291 억,,365607,N,N,11747,N,00,N
diff --git a/253450/price/prices-20250501.csv b/253450/price/prices-20250501.csv
index ba58a2ae46bb..2149803035fc 100644
--- a/253450/price/prices-20250501.csv
+++ b/253450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160941,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45100,-1100,5,-2.38,7056845050,155719,268.49,46250,46250,44650,60000,32350,46200,45317.83,11.58,0,50,47000,46600,46100,45700,45200,46800,45900,150,13800,500,36030,50,1,30058498,13556,40.48,1.83,12,0.52,1114.00,24606.00,54000,20250502,-16.48,33000,20240805,36.67,54000,-16.48,20250502,36300,24.24,20250203,54000,-16.48,20250502,33000,36.67,20240805,0.74,Y,253450,500,150 억,,3481631,N,N,27150,N,00,N
+20250513,150953,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45100,-1100,5,-2.38,6740138050,148702,256.40,46250,46250,44650,60000,32350,46200,45326.48,11.58,0,-314,47000,46600,46100,45700,45200,46800,45900,150,13800,500,36030,50,1,30058498,13556,40.48,1.83,12,0.49,1114.00,24606.00,54000,20250502,-16.48,33000,20240805,36.67,54000,-16.48,20250502,36300,24.24,20250203,54000,-16.48,20250502,33000,36.67,20240805,0.74,Y,253450,500,150 억,,3481631,N,N,243,N,00,N
+20250513,140954,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,44850,-1350,5,-2.92,4300544000,94312,162.62,46250,46250,44700,60000,32350,46200,45599.12,11.58,0,-15202,47000,46600,46100,45700,45200,46800,45900,150,13800,500,36030,50,1,30058498,13481,40.26,1.82,12,0.31,1114.00,24606.00,54000,20250502,-16.94,33000,20240805,35.91,54000,-16.94,20250502,36300,23.55,20250203,54000,-16.94,20250502,33000,35.91,20240805,0.74,Y,253450,500,150 억,,3481631,N,N,243,N,00,N
+20250513,130955,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45750,-450,5,-0.97,2617446875,57125,98.50,46250,46250,45550,60000,32350,46200,45819.64,11.58,0,-12806,47000,46600,46100,45700,45200,46800,45900,150,13800,500,36030,50,1,30058498,13752,41.07,1.86,12,0.19,1114.00,24606.00,54000,20250502,-15.28,33000,20240805,38.64,54000,-15.28,20250502,36300,26.03,20250203,54000,-15.28,20250502,33000,38.64,20240805,0.74,Y,253450,500,150 억,,3481631,N,N,243,N,00,N
+20250513,120959,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45750,-450,5,-0.97,1759438675,38378,66.17,46250,46250,45550,60000,32350,46200,45844.98,11.58,0,-11301,47000,46600,46100,45700,45200,46800,45900,150,13800,500,36030,50,1,30058498,13752,41.07,1.86,12,0.13,1114.00,24606.00,54000,20250502,-15.28,33000,20240805,38.64,54000,-15.28,20250502,36300,26.03,20250203,54000,-15.28,20250502,33000,38.64,20240805,0.74,Y,253450,500,150 억,,3481631,N,N,243,N,00,N
+20250513,110957,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45900,-300,5,-0.65,1454037725,31710,54.68,46250,46250,45550,60000,32350,46200,45854.23,11.58,0,-9048,47000,46600,46100,45700,45200,46800,45900,150,13800,500,36030,50,1,30058498,13797,41.20,1.87,12,0.11,1114.00,24606.00,54000,20250502,-15.00,33000,20240805,39.09,54000,-15.00,20250502,36300,26.45,20250203,54000,-15.00,20250502,33000,39.09,20240805,0.74,Y,253450,500,150 억,,3481631,N,N,243,N,00,N
+20250513,100957,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45850,-350,5,-0.76,1170034375,25527,44.01,46250,46250,45550,60000,32350,46200,45835.17,11.58,0,-8424,47000,46600,46100,45700,45200,46800,45900,150,13800,500,36030,50,1,30058498,13782,41.16,1.86,12,0.08,1114.00,24606.00,54000,20250502,-15.09,33000,20240805,38.94,54000,-15.09,20250502,36300,26.31,20250203,54000,-15.09,20250502,33000,38.94,20240805,0.74,Y,253450,500,150 억,,3481631,N,N,243,N,00,N
+20250513,091002,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45750,-450,5,-0.97,232665650,5057,8.72,46250,46250,45700,60000,32350,46200,46008.63,11.58,0,-2560,47000,46600,46100,45700,45200,46800,45900,150,13800,500,36030,50,1,30058498,13752,41.07,1.86,12,0.02,1114.00,24606.00,54000,20250502,-15.28,33000,20240805,38.64,54000,-15.28,20250502,36300,26.03,20250203,54000,-15.28,20250502,33000,38.64,20240805,0.74,Y,253450,500,150 억,,3481631,N,N,243,N,00,N
 20250512,160937,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,46200,400,2,0.87,2671620550,57997,13.95,46100,46500,45600,59500,32100,45800,46064.80,11.60,0,-10793,52533,49166,47233,43866,41933,48200,42900,150,13700,500,35720,50,1,30058498,13887,41.47,1.88,12,0.19,1114.00,24606.00,54000,20250502,-14.44,33000,20240805,40.00,54000,-14.44,20250502,36300,27.27,20250203,54000,-14.44,20250502,33000,40.00,20240805,0.77,N,253450,500,150 억,,3487506,N,N,243,N,00,N
 20250512,150947,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,46150,350,2,0.76,2519196400,54698,13.16,46100,46500,45600,59500,32100,45800,46056.46,11.60,0,-9895,52533,49166,47233,43866,41933,48200,42900,150,13700,500,35720,50,1,30058498,13872,41.43,1.88,12,0.18,1114.00,24606.00,54000,20250502,-14.54,33000,20240805,39.85,54000,-14.54,20250502,36300,27.13,20250203,54000,-14.54,20250502,33000,39.85,20240805,0.77,N,253450,500,150 억,,3487506,N,N,55709,N,00,N
 20250512,140946,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45850,50,2,0.11,2004634200,43502,10.46,46100,46500,45600,59500,32100,45800,46081.43,11.60,0,-8109,52533,49166,47233,43866,41933,48200,42900,150,13700,500,35720,50,1,30058498,13782,41.16,1.86,12,0.14,1114.00,24606.00,54000,20250502,-15.09,33000,20240805,38.94,54000,-15.09,20250502,36300,26.31,20250203,54000,-15.09,20250502,33000,38.94,20240805,0.77,N,253450,500,150 억,,3487506,N,N,55709,N,00,N
diff --git a/253590/price/prices-20250501.csv b/253590/price/prices-20250501.csv
index a8a9c3e26a1a..233e2ed518c2 100644
--- a/253590/price/prices-20250501.csv
+++ b/253590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160941,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10100,-160,5,-1.56,3762817405,369522,111.92,10520,10520,9980,13330,7190,10260,10182.93,0.00,0,-85259,10553,10406,10123,9976,9693,10480,10050,44,3070,100,7380,10,1,43869164,4431,23.06,3.71,12,0.84,438.00,2722.00,17270,20240704,-41.52,7420,20240909,36.12,13370,-24.46,20250219,8260,22.28,20250409,17270,-41.52,20240704,7420,36.12,20240909,4.63,Y,253590,100,43 억,,0,N,N,50529,N,00,N
+20250513,150954,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10080,-180,5,-1.75,3584056895,351798,106.55,10520,10520,9980,13330,7190,10260,10187.83,0.00,0,-87792,10553,10406,10123,9976,9693,10480,10050,44,3070,100,7380,10,1,43869164,4422,23.01,3.70,12,0.80,438.00,2722.00,17270,20240704,-41.63,7420,20240909,35.85,13370,-24.61,20250219,8260,22.03,20250409,17270,-41.63,20240704,7420,35.85,20240909,4.63,Y,253590,100,43 억,,0,N,N,17340,N,00,N
+20250513,140955,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10040,-220,5,-2.14,3266616555,320167,96.97,10520,10520,10030,13330,7190,10260,10202.85,0.00,0,-82412,10553,10406,10123,9976,9693,10480,10050,44,3070,100,7380,10,1,43869164,4404,22.92,3.69,12,0.73,438.00,2722.00,17270,20240704,-41.86,7420,20240909,35.31,13370,-24.91,20250219,8260,21.55,20250409,17270,-41.86,20240704,7420,35.31,20240909,4.63,Y,253590,100,43 억,,0,N,N,17340,N,00,N
+20250513,130956,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10090,-170,5,-1.66,2848965455,278686,84.41,10520,10520,10070,13330,7190,10260,10222.85,0.00,0,-66393,10553,10406,10123,9976,9693,10480,10050,44,3070,100,7380,10,1,43869164,4426,23.04,3.71,12,0.64,438.00,2722.00,17270,20240704,-41.57,7420,20240909,35.98,13370,-24.53,20250219,8260,22.15,20250409,17270,-41.57,20240704,7420,35.98,20240909,4.63,Y,253590,100,43 억,,0,N,N,17340,N,00,N
+20250513,120959,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10100,-160,5,-1.56,2682338720,262184,79.41,10520,10520,10070,13330,7190,10260,10230.75,0.00,0,-63956,10553,10406,10123,9976,9693,10480,10050,44,3070,100,7380,10,1,43869164,4431,23.06,3.71,12,0.60,438.00,2722.00,17270,20240704,-41.52,7420,20240909,36.12,13370,-24.46,20250219,8260,22.28,20250409,17270,-41.52,20240704,7420,36.12,20240909,4.63,Y,253590,100,43 억,,0,N,N,17340,N,00,N
+20250513,110957,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10190,-70,5,-0.68,2306660080,225023,68.15,10520,10520,10070,13330,7190,10260,10250.77,0.00,0,-44808,10553,10406,10123,9976,9693,10480,10050,44,3070,100,7380,10,1,43869164,4470,23.26,3.74,12,0.51,438.00,2722.00,17270,20240704,-41.00,7420,20240909,37.33,13370,-23.78,20250219,8260,23.37,20250409,17270,-41.00,20240704,7420,37.33,20240909,4.63,Y,253590,100,43 억,,0,N,N,17340,N,00,N
+20250513,100958,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10070,-190,5,-1.85,1954134215,190426,57.68,10520,10520,10070,13330,7190,10260,10261.91,0.00,0,-40213,10553,10406,10123,9976,9693,10480,10050,44,3070,100,7380,10,1,43869164,4418,22.99,3.70,12,0.43,438.00,2722.00,17270,20240704,-41.69,7420,20240909,35.71,13370,-24.68,20250219,8260,21.91,20250409,17270,-41.69,20240704,7420,35.71,20240909,4.63,Y,253590,100,43 억,,0,N,N,17340,N,00,N
+20250513,091002,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10350,90,2,0.88,700673920,67155,20.34,10520,10520,10350,13330,7190,10260,10433.68,0.00,0,-26297,10553,10406,10123,9976,9693,10480,10050,44,3070,100,7380,10,1,43869164,4540,23.63,3.80,12,0.15,438.00,2722.00,17270,20240704,-40.07,7420,20240909,39.49,13370,-22.59,20250219,8260,25.30,20250409,17270,-40.07,20240704,7420,39.49,20240909,4.63,Y,253590,100,43 억,,0,N,N,17340,N,00,N
 20250512,160938,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10260,360,2,3.64,3338497215,330165,149.08,10050,10270,9840,12870,6930,9900,10111.57,0.00,0,96459,10280,10090,9900,9710,9520,9995,9615,44,2970,100,7120,10,1,43869164,4501,23.42,3.77,12,0.75,438.00,2722.00,17270,20240704,-40.59,7420,20240909,38.27,13370,-23.26,20250219,8260,24.21,20250409,17270,-40.59,20240704,7420,38.27,20240909,4.60,Y,253590,100,43 억,,0,N,N,17285,N,00,N
 20250512,150947,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10240,340,2,3.43,3055226390,302544,136.60,10050,10270,9840,12870,6930,9900,10098.45,0.00,0,90615,10280,10090,9900,9710,9520,9995,9615,44,2970,100,7120,10,1,43869164,4492,23.38,3.76,12,0.69,438.00,2722.00,17270,20240704,-40.71,7420,20240909,38.01,13370,-23.41,20250219,8260,23.97,20250409,17270,-40.71,20240704,7420,38.01,20240909,4.60,Y,253590,100,43 억,,0,N,N,18485,N,00,N
 20250512,140946,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10180,280,2,2.83,2479215290,246100,111.12,10050,10220,9840,12870,6930,9900,10074.02,0.00,0,75126,10280,10090,9900,9710,9520,9995,9615,44,2970,100,7120,10,1,43869164,4466,23.24,3.74,12,0.56,438.00,2722.00,17270,20240704,-41.05,7420,20240909,37.20,13370,-23.86,20250219,8260,23.24,20250409,17270,-41.05,20240704,7420,37.20,20240909,4.60,Y,253590,100,43 억,,0,N,N,18485,N,00,N
diff --git a/253610/price/prices-20250501.csv b/253610/price/prices-20250501.csv
index 8e4682d2fc8c..e270bceda509 100644
--- a/253610/price/prices-20250501.csv
+++ b/253610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160941,57,100.00,KONEX,,,N,N,N,N, ,N,1296,106,2,8.91,1296,1,0.02,1296,1296,1296,1368,1012,1190,1296.00,0.00,0,0,1449,1319,1167,1037,885,1243,961,51,178,500,710,1,1,10185410,132,-5.89,-11.78,12,0.00,-220.00,-110.00,1950,20250311,-33.54,900,20241216,44.00,1950,-33.54,20250311,932,39.06,20250122,1950,-33.54,20250311,900,44.00,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
+20250513,150954,57,100.00,KONEX,,,N,N,N,N, ,N,1296,106,2,8.91,1296,1,0.02,1296,1296,1296,1368,1012,1190,1296.00,0.00,0,0,1449,1319,1167,1037,885,1243,961,51,178,500,710,1,1,10185410,132,-5.89,-11.78,12,0.00,-220.00,-110.00,1950,20250311,-33.54,900,20241216,44.00,1950,-33.54,20250311,932,39.06,20250122,1950,-33.54,20250311,900,44.00,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
+20250513,140955,57,100.00,KONEX,,,N,N,N,N, ,N,1296,106,2,8.91,1296,1,0.02,1296,1296,1296,1368,1012,1190,1296.00,0.00,0,0,1449,1319,1167,1037,885,1243,961,51,178,500,710,1,1,10185410,132,-5.89,-11.78,12,0.00,-220.00,-110.00,1950,20250311,-33.54,900,20241216,44.00,1950,-33.54,20250311,932,39.06,20250122,1950,-33.54,20250311,900,44.00,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
+20250513,130956,57,100.00,KONEX,,,N,N,N,N, ,N,1296,106,2,8.91,1296,1,0.02,1296,1296,1296,1368,1012,1190,1296.00,0.00,0,0,1449,1319,1167,1037,885,1243,961,51,178,500,710,1,1,10185410,132,-5.89,-11.78,12,0.00,-220.00,-110.00,1950,20250311,-33.54,900,20241216,44.00,1950,-33.54,20250311,932,39.06,20250122,1950,-33.54,20250311,900,44.00,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
+20250513,120959,57,100.00,KONEX,,,N,N,N,N, ,N,1296,106,2,8.91,1296,1,0.02,1296,1296,1296,1368,1012,1190,1296.00,0.00,0,0,1449,1319,1167,1037,885,1243,961,51,178,500,710,1,1,10185410,132,-5.89,-11.78,12,0.00,-220.00,-110.00,1950,20250311,-33.54,900,20241216,44.00,1950,-33.54,20250311,932,39.06,20250122,1950,-33.54,20250311,900,44.00,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
+20250513,110958,57,100.00,KONEX,,,N,N,N,N, ,N,1296,106,2,8.91,1296,1,0.02,1296,1296,1296,1368,1012,1190,1296.00,0.00,0,0,1449,1319,1167,1037,885,1243,961,51,178,500,710,1,1,10185410,132,-5.89,-11.78,12,0.00,-220.00,-110.00,1950,20250311,-33.54,900,20241216,44.00,1950,-33.54,20250311,932,39.06,20250122,1950,-33.54,20250311,900,44.00,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
+20250513,100958,57,100.00,KONEX,,,N,N,N,N, ,N,1296,106,2,8.91,1296,1,0.02,1296,1296,1296,1368,1012,1190,1296.00,0.00,0,0,1449,1319,1167,1037,885,1243,961,51,178,500,710,1,1,10185410,132,-5.89,-11.78,12,0.00,-220.00,-110.00,1950,20250311,-33.54,900,20241216,44.00,1950,-33.54,20250311,932,39.06,20250122,1950,-33.54,20250311,900,44.00,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
+20250513,091002,57,100.00,KONEX,,,N,N,N,N, ,N,1296,106,2,8.91,1296,1,0.02,1296,1296,1296,1368,1012,1190,1296.00,0.00,0,0,1449,1319,1167,1037,885,1243,961,51,178,500,710,1,1,10185410,132,-5.89,-11.78,12,0.00,-220.00,-110.00,1950,20250311,-33.54,900,20241216,44.00,1950,-33.54,20250311,932,39.06,20250122,1950,-33.54,20250311,900,44.00,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
 20250512,160938,57,100.00,KONEX,,,N,N,N,N, ,N,1190,10,2,0.85,4123377,4060,401.98,1297,1297,1015,1357,1003,1180,1015.61,0.00,0,0,1226,1202,1176,1152,1126,1190,1140,51,177,500,700,1,1,10185410,121,-5.41,-10.82,12,0.04,-220.00,-110.00,1950,20250311,-38.97,900,20241216,32.22,1950,-38.97,20250311,932,27.68,20250122,1950,-38.97,20250311,900,32.22,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
 20250512,150948,57,100.00,KONEX,,,N,N,N,N, ,N,1190,10,2,0.85,4123377,4060,401.98,1297,1297,1015,1357,1003,1180,1015.61,0.00,0,0,1226,1202,1176,1152,1126,1190,1140,51,177,500,700,1,1,10185410,121,-5.41,-10.82,12,0.04,-220.00,-110.00,1950,20250311,-38.97,900,20241216,32.22,1950,-38.97,20250311,932,27.68,20250122,1950,-38.97,20250311,900,32.22,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
 20250512,140946,57,100.00,KONEX,,,N,N,N,N, ,N,1190,10,2,0.85,4123377,4060,401.98,1297,1297,1015,1357,1003,1180,1015.61,0.00,0,0,1226,1202,1176,1152,1126,1190,1140,51,177,500,700,1,1,10185410,121,-5.41,-10.82,12,0.04,-220.00,-110.00,1950,20250311,-38.97,900,20241216,32.22,1950,-38.97,20250311,932,27.68,20250122,1950,-38.97,20250311,900,32.22,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
diff --git a/253840/price/prices-20250501.csv b/253840/price/prices-20250501.csv
index 4476e4acdb93..5280a52f8e85 100644
--- a/253840/price/prices-20250501.csv
+++ b/253840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5660,190,2,3.47,953384635,169691,288.14,5500,5800,5460,7110,3830,5470,5619.26,4.56,0,27724,5590,5530,5450,5390,5310,5560,5420,84,1640,500,3390,10,1,16743200,948,-6.23,0.87,12,1.01,-908.00,6518.00,11500,20240819,-50.78,4700,20240719,20.43,10300,-45.05,20250108,4910,15.27,20250409,11500,-50.78,20240819,4700,20.43,20240719,2.59,Y,253840,500,83 억,,763126,N,N,0,N,00,N
+20250513,150954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5680,210,2,3.84,910048345,162022,275.12,5500,5800,5460,7110,3830,5470,5617.77,4.56,0,25449,5590,5530,5450,5390,5310,5560,5420,84,1640,500,3390,10,1,16743200,951,-6.26,0.87,12,0.97,-908.00,6518.00,11500,20240819,-50.61,4700,20240719,20.85,10300,-44.85,20250108,4910,15.68,20250409,11500,-50.61,20240819,4700,20.85,20240719,2.59,Y,253840,500,83 억,,763126,N,N,0,N,00,N
+20250513,140955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5670,200,2,3.66,759062745,135301,229.74,5500,5800,5460,7110,3830,5470,5611.26,4.56,0,27833,5590,5530,5450,5390,5310,5560,5420,84,1640,500,3390,10,1,16743200,949,-6.24,0.87,12,0.81,-908.00,6518.00,11500,20240819,-50.70,4700,20240719,20.64,10300,-44.95,20250108,4910,15.48,20250409,11500,-50.70,20240819,4700,20.64,20240719,2.59,Y,253840,500,83 억,,763126,N,N,0,N,00,N
+20250513,130956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,150,2,2.74,619335255,110615,187.83,5500,5800,5460,7110,3830,5470,5600.24,4.56,0,28918,5590,5530,5450,5390,5310,5560,5420,84,1640,500,3390,10,1,16743200,941,-6.19,0.86,12,0.66,-908.00,6518.00,11500,20240819,-51.13,4700,20240719,19.57,10300,-45.44,20250108,4910,14.46,20250409,11500,-51.13,20240819,4700,19.57,20240719,2.59,Y,253840,500,83 억,,763126,N,N,0,N,00,N
+20250513,121000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5660,190,2,3.47,570366155,101905,173.04,5500,5800,5460,7110,3830,5470,5598.35,4.56,0,27872,5590,5530,5450,5390,5310,5560,5420,84,1640,500,3390,10,1,16743200,948,-6.23,0.87,12,0.61,-908.00,6518.00,11500,20240819,-50.78,4700,20240719,20.43,10300,-45.05,20250108,4910,15.27,20250409,11500,-50.78,20240819,4700,20.43,20240719,2.59,Y,253840,500,83 억,,763126,N,N,0,N,00,N
+20250513,110958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,150,2,2.74,490799305,87812,149.11,5500,5800,5460,7110,3830,5470,5590.63,4.56,0,31113,5590,5530,5450,5390,5310,5560,5420,84,1640,500,3390,10,1,16743200,941,-6.19,0.86,12,0.52,-908.00,6518.00,11500,20240819,-51.13,4700,20240719,19.57,10300,-45.44,20250108,4910,14.46,20250409,11500,-51.13,20240819,4700,19.57,20240719,2.59,Y,253840,500,83 억,,763126,N,N,0,N,00,N
+20250513,100958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5530,60,2,1.10,196237690,35637,60.51,5500,5540,5460,7110,3830,5470,5507.67,4.56,0,20422,5590,5530,5450,5390,5310,5560,5420,84,1640,500,3390,10,1,16743200,926,-6.09,0.85,12,0.21,-908.00,6518.00,11500,20240819,-51.91,4700,20240719,17.66,10300,-46.31,20250108,4910,12.63,20250409,11500,-51.91,20240819,4700,17.66,20240719,2.59,Y,253840,500,83 억,,763126,N,N,0,N,00,N
+20250513,091002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,30,2,0.55,47066540,8575,14.56,5500,5510,5470,7110,3830,5470,5491.41,4.56,0,5208,5590,5530,5450,5390,5310,5560,5420,84,1640,500,3390,10,1,16743200,921,-6.06,0.84,12,0.05,-908.00,6518.00,11500,20240819,-52.17,4700,20240719,17.02,10300,-46.60,20250108,4910,12.02,20250409,11500,-52.17,20240819,4700,17.02,20240719,2.59,Y,253840,500,83 억,,763126,N,N,0,N,00,N
 20250512,160938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,-30,5,-0.55,320196175,58785,79.84,5450,5510,5370,7150,3850,5500,5446.83,4.55,0,3458,5573,5536,5483,5446,5393,5510,5420,84,1650,500,3410,10,1,16743200,916,-6.02,0.84,12,0.35,-908.00,6518.00,11500,20240819,-52.43,4700,20240719,16.38,10300,-46.89,20250108,4910,11.41,20250409,11500,-52.43,20240819,4700,16.38,20240719,2.57,Y,253840,500,83 억,,761525,N,N,18,N,00,N
 20250512,150948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5440,-60,5,-1.09,312352235,57348,77.89,5450,5510,5370,7150,3850,5500,5446.61,4.55,0,3715,5573,5536,5483,5446,5393,5510,5420,84,1650,500,3410,10,1,16743200,911,-5.99,0.83,12,0.34,-908.00,6518.00,11500,20240819,-52.70,4700,20240719,15.74,10300,-47.18,20250108,4910,10.79,20250409,11500,-52.70,20240819,4700,15.74,20240719,2.57,Y,253840,500,83 억,,761525,N,N,18,N,00,N
 20250512,140947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5460,-40,5,-0.73,296196245,54382,73.86,5450,5510,5370,7150,3850,5500,5446.59,4.55,0,3984,5573,5536,5483,5446,5393,5510,5420,84,1650,500,3410,10,1,16743200,914,-6.01,0.84,12,0.32,-908.00,6518.00,11500,20240819,-52.52,4700,20240719,16.17,10300,-46.99,20250108,4910,11.20,20250409,11500,-52.52,20240819,4700,16.17,20240719,2.57,Y,253840,500,83 억,,761525,N,N,18,N,00,N
diff --git a/254120/price/prices-20250501.csv b/254120/price/prices-20250501.csv
index 7ffc52268242..45beb7b2ba39 100644
--- a/254120/price/prices-20250501.csv
+++ b/254120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1761,3,2,0.17,414527783,234935,122.08,1762,1800,1745,2285,1231,1758,1764.45,1.48,0,-4223,1820,1788,1750,1718,1680,1770,1700,31,527,100,1190,1,1,30754270,542,40.95,1.88,12,0.76,43.00,939.00,2980,20240613,-40.91,1150,20241209,53.13,2165,-18.66,20250213,1253,40.54,20250102,2980,-40.91,20240613,1150,53.13,20241209,0.53,Y,254120,100,30 억,,455366,N,N,2196,N,00,N
+20250513,150954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1763,5,2,0.28,411722627,233342,121.25,1762,1800,1745,2285,1231,1758,1764.48,1.48,0,-4150,1820,1788,1750,1718,1680,1770,1700,31,527,100,1190,1,1,30754270,542,41.00,1.88,12,0.76,43.00,939.00,2980,20240613,-40.84,1150,20241209,53.30,2165,-18.57,20250213,1253,40.70,20250102,2980,-40.84,20240613,1150,53.30,20241209,0.53,Y,254120,100,30 억,,455366,N,N,2196,N,00,N
+20250513,140955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1758,0,3,0.00,221521631,125311,65.12,1762,1800,1745,2285,1231,1758,1767.82,1.48,0,-4857,1820,1788,1750,1718,1680,1770,1700,31,527,100,1190,1,1,30754270,541,40.88,1.87,12,0.41,43.00,939.00,2980,20240613,-41.01,1150,20241209,52.87,2165,-18.80,20250213,1253,40.30,20250102,2980,-41.01,20240613,1150,52.87,20241209,0.53,Y,254120,100,30 억,,455366,N,N,2196,N,00,N
+20250513,130956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1767,9,2,0.51,185062950,104518,54.31,1762,1800,1752,2285,1231,1758,1770.70,1.48,0,701,1820,1788,1750,1718,1680,1770,1700,31,527,100,1190,1,1,30754270,543,41.09,1.88,12,0.34,43.00,939.00,2980,20240613,-40.70,1150,20241209,53.65,2165,-18.38,20250213,1253,41.02,20250102,2980,-40.70,20240613,1150,53.65,20241209,0.53,Y,254120,100,30 억,,455366,N,N,2196,N,00,N
+20250513,121000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1762,4,2,0.23,169382060,95631,49.69,1762,1800,1752,2285,1231,1758,1771.28,1.48,0,2366,1820,1788,1750,1718,1680,1770,1700,31,527,100,1190,1,1,30754270,542,40.98,1.88,12,0.31,43.00,939.00,2980,20240613,-40.87,1150,20241209,53.22,2165,-18.61,20250213,1253,40.62,20250102,2980,-40.87,20240613,1150,53.22,20241209,0.53,Y,254120,100,30 억,,455366,N,N,2196,N,00,N
+20250513,110958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1765,7,2,0.40,158768780,89613,46.57,1762,1800,1752,2285,1231,1758,1771.80,1.48,0,2280,1820,1788,1750,1718,1680,1770,1700,31,527,100,1190,1,1,30754270,543,41.05,1.88,12,0.29,43.00,939.00,2980,20240613,-40.77,1150,20241209,53.48,2165,-18.48,20250213,1253,40.86,20250102,2980,-40.77,20240613,1150,53.48,20241209,0.53,Y,254120,100,30 억,,455366,N,N,2196,N,00,N
+20250513,100959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1773,15,2,0.85,100035833,56340,29.28,1762,1800,1755,2285,1231,1758,1775.76,1.48,0,-1560,1820,1788,1750,1718,1680,1770,1700,31,527,100,1190,1,1,30754270,545,41.23,1.89,12,0.18,43.00,939.00,2980,20240613,-40.50,1150,20241209,54.17,2165,-18.11,20250213,1253,41.50,20250102,2980,-40.50,20240613,1150,54.17,20241209,0.53,Y,254120,100,30 억,,455366,N,N,2196,N,00,N
+20250513,091003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1789,31,2,1.76,43970513,24670,12.82,1762,1800,1760,2285,1231,1758,1782.93,1.48,0,4061,1820,1788,1750,1718,1680,1770,1700,31,527,100,1190,1,1,30754270,550,41.60,1.91,12,0.08,43.00,939.00,2980,20240613,-39.97,1150,20241209,55.57,2165,-17.37,20250213,1253,42.78,20250102,2980,-39.97,20240613,1150,55.57,20241209,0.53,Y,254120,100,30 억,,455366,N,N,2196,N,00,N
 20250512,160938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1758,-24,5,-1.35,334007786,191674,28.95,1780,1782,1712,2315,1248,1782,1742.58,1.55,0,-18985,1873,1827,1754,1708,1635,1850,1731,31,533,100,1210,1,1,30754270,541,40.88,1.87,12,0.62,43.00,939.00,2980,20240613,-41.01,1150,20241209,52.87,2165,-18.80,20250213,1253,40.30,20250102,2980,-41.01,20240613,1150,52.87,20241209,0.54,Y,254120,100,30 억,,477422,N,N,2196,N,00,N
 20250512,150948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1759,-23,5,-1.29,327707991,188079,28.41,1780,1782,1712,2315,1248,1782,1742.40,1.55,0,-18857,1873,1827,1754,1708,1635,1850,1731,31,533,100,1210,1,1,30754270,541,40.91,1.87,12,0.61,43.00,939.00,2980,20240613,-40.97,1150,20241209,52.96,2165,-18.75,20250213,1253,40.38,20250102,2980,-40.97,20240613,1150,52.96,20241209,0.54,Y,254120,100,30 억,,477422,N,N,403,N,00,N
 20250512,140947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1752,-30,5,-1.68,300790256,172747,26.09,1780,1782,1712,2315,1248,1782,1741.22,1.55,0,-17742,1873,1827,1754,1708,1635,1850,1731,31,533,100,1210,1,1,30754270,539,40.74,1.87,12,0.56,43.00,939.00,2980,20240613,-41.21,1150,20241209,52.35,2165,-19.08,20250213,1253,39.82,20250102,2980,-41.21,20240613,1150,52.35,20241209,0.54,Y,254120,100,30 억,,477422,N,N,403,N,00,N
diff --git a/254160/price/prices-20250501.csv b/254160/price/prices-20250501.csv
index 69ac8c276b11..c0ae72aa867f 100644
--- a/254160/price/prices-20250501.csv
+++ b/254160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160942,57,100.00,KONEX,,,N,N,N,N, ,N,2505,-5,5,-0.20,2535415,1010,25250.00,2595,2595,2505,2885,2135,2510,2510.31,0.00,0,0,2663,2586,2493,2416,2323,2625,2455,26,375,500,1500,5,1,5160000,129,119.29,2.46,12,0.02,21.00,1017.00,3400,20240521,-26.32,1405,20250221,78.29,3100,-19.19,20250327,1405,78.29,20250221,3400,-26.32,20240521,1405,78.29,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
+20250513,150955,57,100.00,KONEX,,,N,N,N,N, ,N,2515,5,2,0.20,1282915,510,12750.00,2595,2595,2515,2885,2135,2510,2515.52,0.00,0,0,2663,2586,2493,2416,2323,2625,2455,26,375,500,1500,5,1,5160000,130,119.76,2.47,12,0.01,21.00,1017.00,3400,20240521,-26.03,1405,20250221,79.00,3100,-18.87,20250327,1405,79.00,20250221,3400,-26.03,20240521,1405,79.00,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
+20250513,140956,57,100.00,KONEX,,,N,N,N,N, ,N,2515,5,2,0.20,1282915,510,12750.00,2595,2595,2515,2885,2135,2510,2515.52,0.00,0,0,2663,2586,2493,2416,2323,2625,2455,26,375,500,1500,5,1,5160000,130,119.76,2.47,12,0.01,21.00,1017.00,3400,20240521,-26.03,1405,20250221,79.00,3100,-18.87,20250327,1405,79.00,20250221,3400,-26.03,20240521,1405,79.00,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
+20250513,130957,57,100.00,KONEX,,,N,N,N,N, ,N,2515,5,2,0.20,25415,10,250.00,2595,2595,2515,2885,2135,2510,2541.50,0.00,0,0,2663,2586,2493,2416,2323,2625,2455,26,375,500,1500,5,1,5160000,130,119.76,2.47,12,0.00,21.00,1017.00,3400,20240521,-26.03,1405,20250221,79.00,3100,-18.87,20250327,1405,79.00,20250221,3400,-26.03,20240521,1405,79.00,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
+20250513,121000,57,100.00,KONEX,,,N,N,N,N, ,N,2515,5,2,0.20,25415,10,250.00,2595,2595,2515,2885,2135,2510,2541.50,0.00,0,0,2663,2586,2493,2416,2323,2625,2455,26,375,500,1500,5,1,5160000,130,119.76,2.47,12,0.00,21.00,1017.00,3400,20240521,-26.03,1405,20250221,79.00,3100,-18.87,20250327,1405,79.00,20250221,3400,-26.03,20240521,1405,79.00,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
+20250513,110958,57,100.00,KONEX,,,N,N,N,N, ,N,2595,85,2,3.39,5190,2,50.00,2595,2595,2595,2885,2135,2510,2595.00,0.00,0,0,2663,2586,2493,2416,2323,2625,2455,26,375,500,1500,5,1,5160000,134,123.57,2.55,12,0.00,21.00,1017.00,3400,20240521,-23.68,1405,20250221,84.70,3100,-16.29,20250327,1405,84.70,20250221,3400,-23.68,20240521,1405,84.70,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
+20250513,100959,57,100.00,KONEX,,,N,N,N,N, ,N,2510,0,3,0.00,0,0,0.00,0,0,0,2885,2135,2510,0.00,0.00,0,0,2663,2586,2493,2416,2323,2625,2455,26,375,500,1500,5,1,5160000,130,119.52,2.47,12,0.00,21.00,1017.00,3400,20240521,-26.18,1405,20250221,78.65,3100,-19.03,20250327,1405,78.65,20250221,3400,-26.18,20240521,1405,78.65,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
+20250513,091003,57,100.00,KONEX,,,N,N,N,N, ,N,2510,0,3,0.00,0,0,0.00,0,0,0,2885,2135,2510,0.00,0.00,0,0,2663,2586,2493,2416,2323,2625,2455,26,375,500,1500,5,1,5160000,130,119.52,2.47,12,0.00,21.00,1017.00,3400,20240521,-26.18,1405,20250221,78.65,3100,-19.03,20250327,1405,78.65,20250221,3400,-26.18,20240521,1405,78.65,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
 20250512,160939,57,100.00,KONEX,,,N,N,N,N, ,N,2510,55,2,2.24,10050,4,33.33,2400,2570,2400,2820,2090,2455,2512.50,0.00,0,0,2635,2545,2500,2410,2365,2522,2387,26,365,500,1470,5,1,5160000,130,119.52,2.47,12,0.00,21.00,1017.00,3400,20240521,-26.18,1405,20250221,78.65,3100,-19.03,20250327,1405,78.65,20250221,3400,-26.18,20240521,1405,78.65,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
 20250512,150949,57,100.00,KONEX,,,N,N,N,N, ,N,2570,115,2,4.68,7540,3,25.00,2400,2570,2400,2820,2090,2455,2513.33,0.00,0,0,2635,2545,2500,2410,2365,2522,2387,26,365,500,1470,5,1,5160000,133,122.38,2.53,12,0.00,21.00,1017.00,3400,20240521,-24.41,1405,20250221,82.92,3100,-17.10,20250327,1405,82.92,20250221,3400,-24.41,20240521,1405,82.92,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
 20250512,140947,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-55,5,-2.24,2400,1,8.33,2400,2400,2400,2820,2090,2455,2400.00,0.00,0,0,2635,2545,2500,2410,2365,2522,2387,26,365,500,1470,5,1,5160000,124,114.29,2.36,12,0.00,21.00,1017.00,3400,20240521,-29.41,1405,20250221,70.82,3100,-22.58,20250327,1405,70.82,20250221,3400,-29.41,20240521,1405,70.82,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
diff --git a/254490/price/prices-20250501.csv b/254490/price/prices-20250501.csv
index 261d9fd509d5..048523ecf345 100644
--- a/254490/price/prices-20250501.csv
+++ b/254490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160942,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14520,280,2,1.97,7343360020,487846,236.10,15890,15930,14300,18510,9970,14240,15052.67,0.81,0,-48000,14893,14566,13963,13636,13033,14730,13800,14,4270,100,10250,10,1,14438000,2096,34.65,2.44,12,3.38,419.00,5948.00,20000,20241015,-27.40,9100,20250409,59.56,16380,-11.36,20250425,9100,59.56,20250409,20000,-27.40,20241015,9100,59.56,20250409,3.29,Y,254490,100,14 억,,116916,N,N,4082,N,00,N
+20250513,150955,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14460,220,2,1.54,7063700690,468593,226.78,15890,15930,14300,18510,9970,14240,15074.28,0.81,0,-48835,14893,14566,13963,13636,13033,14730,13800,14,4270,100,10250,10,1,14438000,2088,34.51,2.43,12,3.25,419.00,5948.00,20000,20241015,-27.70,9100,20250409,58.90,16380,-11.72,20250425,9100,58.90,20250409,20000,-27.70,20241015,9100,58.90,20250409,3.29,Y,254490,100,14 억,,116916,N,N,5497,N,00,N
+20250513,140956,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14400,160,2,1.12,6638453670,439051,212.49,15890,15930,14400,18510,9970,14240,15120.01,0.81,0,-48515,14893,14566,13963,13636,13033,14730,13800,14,4270,100,10250,10,1,14438000,2079,34.37,2.42,12,3.04,419.00,5948.00,20000,20241015,-28.00,9100,20250409,58.24,16380,-12.09,20250425,9100,58.24,20250409,20000,-28.00,20241015,9100,58.24,20250409,3.29,Y,254490,100,14 억,,116916,N,N,5497,N,00,N
+20250513,130957,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14530,290,2,2.04,6273915835,413807,200.27,15890,15930,14440,18510,9970,14240,15161.45,0.81,0,-47801,14893,14566,13963,13636,13033,14730,13800,14,4270,100,10250,10,1,14438000,2098,34.68,2.44,12,2.87,419.00,5948.00,20000,20241015,-27.35,9100,20250409,59.67,16380,-11.29,20250425,9100,59.67,20250409,20000,-27.35,20241015,9100,59.67,20250409,3.29,Y,254490,100,14 억,,116916,N,N,5497,N,00,N
+20250513,121000,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14840,600,2,4.21,5707649740,375119,181.55,15890,15930,14700,18510,9970,14240,15215.57,0.81,0,-54947,14893,14566,13963,13636,13033,14730,13800,14,4270,100,10250,10,1,14438000,2143,35.42,2.49,12,2.60,419.00,5948.00,20000,20241015,-25.80,9100,20250409,63.08,16380,-9.40,20250425,9100,63.08,20250409,20000,-25.80,20241015,9100,63.08,20250409,3.29,Y,254490,100,14 억,,116916,N,N,5497,N,00,N
+20250513,110959,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14950,710,2,4.99,5467805400,358979,173.73,15890,15930,14700,18510,9970,14240,15231.55,0.81,0,-54410,14893,14566,13963,13636,13033,14730,13800,14,4270,100,10250,10,1,14438000,2158,35.68,2.51,12,2.49,419.00,5948.00,20000,20241015,-25.25,9100,20250409,64.29,16380,-8.73,20250425,9100,64.29,20250409,20000,-25.25,20241015,9100,64.29,20250409,3.29,Y,254490,100,14 억,,116916,N,N,5497,N,00,N
+20250513,100959,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14720,480,2,3.37,4828752070,316183,153.02,15890,15930,14700,18510,9970,14240,15272.02,0.81,0,-54044,14893,14566,13963,13636,13033,14730,13800,14,4270,100,10250,10,1,14438000,2125,35.13,2.47,12,2.19,419.00,5948.00,20000,20241015,-26.40,9100,20250409,61.76,16380,-10.13,20250425,9100,61.76,20250409,20000,-26.40,20241015,9100,61.76,20250409,3.29,Y,254490,100,14 억,,116916,N,N,5497,N,00,N
+20250513,091003,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,15320,1080,2,7.58,2187656005,140666,68.08,15890,15930,15310,18510,9970,14240,15552.13,0.81,0,-33757,14893,14566,13963,13636,13033,14730,13800,14,4270,100,10250,10,1,14438000,2212,36.56,2.58,12,0.97,419.00,5948.00,20000,20241015,-23.40,9100,20250409,68.35,16380,-6.47,20250425,9100,68.35,20250409,20000,-23.40,20241015,9100,68.35,20250409,3.29,Y,254490,100,14 억,,116916,N,N,5497,N,00,N
 20250512,160939,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14240,890,2,6.67,2888983460,206625,239.75,13530,14290,13360,17350,9350,13350,13981.67,0.52,0,25821,14016,13682,13446,13112,12876,13565,12995,14,4000,100,9610,10,1,14438000,2056,33.99,2.39,12,1.43,419.00,5948.00,20000,20241015,-28.80,9100,20250409,56.48,16380,-13.06,20250425,9100,56.48,20250409,20000,-28.80,20241015,9100,56.48,20250409,3.33,Y,254490,100,14 억,,74570,N,N,5497,N,00,N
 20250512,150949,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14250,900,2,6.74,2555960920,183197,212.56,13530,14290,13360,17350,9350,13350,13951.98,0.52,0,25043,14016,13682,13446,13112,12876,13565,12995,14,4000,100,9610,10,1,14438000,2057,34.01,2.40,12,1.27,419.00,5948.00,20000,20241015,-28.75,9100,20250409,56.59,16380,-13.00,20250425,9100,56.59,20250409,20000,-28.75,20241015,9100,56.59,20250409,3.33,Y,254490,100,14 억,,74570,N,N,17117,N,00,N
 20250512,140947,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13970,620,2,4.64,1294876565,93963,109.02,13530,14030,13360,17350,9350,13350,13780.71,0.52,0,10443,14016,13682,13446,13112,12876,13565,12995,14,4000,100,9610,10,1,14438000,2017,33.34,2.35,12,0.65,419.00,5948.00,20000,20241015,-30.15,9100,20250409,53.52,16380,-14.71,20250425,9100,53.52,20250409,20000,-30.15,20241015,9100,53.52,20250409,3.33,Y,254490,100,14 억,,74570,N,N,17117,N,00,N
diff --git a/255220/price/prices-20250501.csv b/255220/price/prices-20250501.csv
index 2c13115ba5ac..473f23b6d3ff 100644
--- a/255220/price/prices-20250501.csv
+++ b/255220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2750,75,2,2.80,4709355371,1713141,96.31,2740,2800,2700,3475,1875,2675,2748.96,1.06,0,210587,2858,2766,2703,2611,2548,2735,2580,98,800,100,1650,5,1,98425162,2707,-6.12,2.53,12,1.74,-449.00,1087.00,4005,20240731,-31.34,1229,20240705,123.76,3955,-30.47,20250213,1914,43.68,20250409,4005,-31.34,20240731,1229,123.76,20240705,2.64,Y,255220,100,98 억,,1048083,N,N,40439,N,00,N
+20250513,150955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2750,75,2,2.80,4485844171,1631964,91.74,2740,2800,2700,3475,1875,2675,2748.74,1.06,0,209921,2858,2766,2703,2611,2548,2735,2580,98,800,100,1650,5,1,98425162,2707,-6.12,2.53,12,1.66,-449.00,1087.00,4005,20240731,-31.34,1229,20240705,123.76,3955,-30.47,20250213,1914,43.68,20250409,4005,-31.34,20240731,1229,123.76,20240705,2.64,Y,255220,100,98 억,,1048083,N,N,137047,N,00,N
+20250513,140956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2745,70,2,2.62,4087118458,1486603,83.57,2740,2800,2700,3475,1875,2675,2749.30,1.06,0,209302,2858,2766,2703,2611,2548,2735,2580,98,800,100,1650,5,1,98425162,2702,-6.11,2.53,12,1.51,-449.00,1087.00,4005,20240731,-31.46,1229,20240705,123.35,3955,-30.59,20250213,1914,43.42,20250409,4005,-31.46,20240731,1229,123.35,20240705,2.64,Y,255220,100,98 억,,1048083,N,N,137047,N,00,N
+20250513,130957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2740,65,2,2.43,3653559038,1328416,74.68,2740,2800,2700,3475,1875,2675,2750.31,1.06,0,206567,2858,2766,2703,2611,2548,2735,2580,98,800,100,1650,5,1,98425162,2697,-6.10,2.52,12,1.35,-449.00,1087.00,4005,20240731,-31.59,1229,20240705,122.95,3955,-30.72,20250213,1914,43.16,20250409,4005,-31.59,20240731,1229,122.95,20240705,2.64,Y,255220,100,98 억,,1048083,N,N,137047,N,00,N
+20250513,121001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2780,105,2,3.93,3260269198,1186045,66.68,2740,2800,2700,3475,1875,2675,2748.86,1.06,0,230972,2858,2766,2703,2611,2548,2735,2580,98,800,100,1650,5,1,98425162,2736,-6.19,2.56,12,1.21,-449.00,1087.00,4005,20240731,-30.59,1229,20240705,126.20,3955,-29.71,20250213,1914,45.25,20250409,4005,-30.59,20240731,1229,126.20,20240705,2.64,Y,255220,100,98 억,,1048083,N,N,137047,N,00,N
+20250513,110959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2760,85,2,3.18,2590770850,945494,53.15,2740,2790,2700,3475,1875,2675,2740.12,1.06,0,183327,2858,2766,2703,2611,2548,2735,2580,98,800,100,1650,5,1,98425162,2717,-6.15,2.54,12,0.96,-449.00,1087.00,4005,20240731,-31.09,1229,20240705,124.57,3955,-30.21,20250213,1914,44.20,20250409,4005,-31.09,20240731,1229,124.57,20240705,2.64,Y,255220,100,98 억,,1048083,N,N,137047,N,00,N
+20250513,100959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2720,45,2,1.68,1539795285,564194,31.72,2740,2755,2700,3475,1875,2675,2729.19,1.06,0,123396,2858,2766,2703,2611,2548,2735,2580,98,800,100,1650,5,1,98425162,2677,-6.06,2.50,12,0.57,-449.00,1087.00,4005,20240731,-32.08,1229,20240705,121.32,3955,-31.23,20250213,1914,42.11,20250409,4005,-32.08,20240731,1229,121.32,20240705,2.64,Y,255220,100,98 억,,1048083,N,N,137047,N,00,N
+20250513,091004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2755,80,2,2.99,686563685,251232,14.12,2740,2755,2700,3475,1875,2675,2732.79,1.06,0,75344,2858,2766,2703,2611,2548,2735,2580,98,800,100,1650,5,1,98425162,2712,-6.14,2.53,12,0.26,-449.00,1087.00,4005,20240731,-31.21,1229,20240705,124.17,3955,-30.34,20250213,1914,43.94,20250409,4005,-31.21,20240731,1229,124.17,20240705,2.64,Y,255220,100,98 억,,1048083,N,N,137047,N,00,N
 20250512,160939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2675,190,2,7.65,4784851850,1778808,413.06,2795,2795,2640,3230,1740,2485,2689.93,1.08,0,-149591,2578,2531,2493,2446,2408,2512,2427,98,745,100,1540,5,1,98425162,2633,-5.96,2.46,12,1.81,-449.00,1087.00,4005,20240731,-33.21,1229,20240705,117.66,3955,-32.36,20250213,1914,39.76,20250409,4005,-33.21,20240731,1229,117.66,20240705,2.61,Y,255220,100,98 억,,1064205,N,N,137047,N,00,N
 20250512,150949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2660,175,2,7.04,4604558355,1711259,397.37,2795,2795,2640,3230,1740,2485,2690.74,1.08,0,-168018,2578,2531,2493,2446,2408,2512,2427,98,745,100,1540,5,1,98425162,2618,-5.92,2.45,12,1.74,-449.00,1087.00,4005,20240731,-33.58,1229,20240705,116.44,3955,-32.74,20250213,1914,38.98,20250409,4005,-33.58,20240731,1229,116.44,20240705,2.61,Y,255220,100,98 억,,1064205,N,N,7362,N,00,N
 20250512,140948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2665,180,2,7.24,4347041806,1614362,374.87,2795,2795,2645,3230,1740,2485,2692.73,1.08,0,-166323,2578,2531,2493,2446,2408,2512,2427,98,745,100,1540,5,1,98425162,2623,-5.94,2.45,12,1.64,-449.00,1087.00,4005,20240731,-33.46,1229,20240705,116.84,3955,-32.62,20250213,1914,39.24,20250409,4005,-33.46,20240731,1229,116.84,20240705,2.61,Y,255220,100,98 억,,1064205,N,N,7362,N,00,N
diff --git a/255440/price/prices-20250501.csv b/255440/price/prices-20250501.csv
index 8a12b755c524..971d33140e26 100644
--- a/255440/price/prices-20250501.csv
+++ b/255440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6910,-80,5,-1.14,143491485,20851,114.16,6990,7000,6840,9080,4900,6990,6881.76,0.85,0,-718,7223,7106,6953,6836,6683,7165,6895,66,2090,500,4330,10,1,13058000,902,-9.03,0.62,12,0.16,-765.00,11156.00,12930,20240503,-46.56,6400,20250407,7.97,9890,-30.13,20250109,6400,7.97,20250407,12160,-43.17,20240516,6400,7.97,20250407,0.47,Y,255440,500,65 억,,110564,N,N,2163,N,00,N
+20250513,150955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6870,-120,5,-1.72,125039215,18179,99.53,6990,7000,6840,9080,4900,6990,6878.22,0.85,0,-636,7223,7106,6953,6836,6683,7165,6895,66,2090,500,4330,10,1,13058000,897,-8.98,0.62,12,0.14,-765.00,11156.00,12930,20240503,-46.87,6400,20250407,7.34,9890,-30.54,20250109,6400,7.34,20250407,12160,-43.50,20240516,6400,7.34,20250407,0.47,Y,255440,500,65 억,,110564,N,N,2068,N,00,N
+20250513,140957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6860,-130,5,-1.86,104001265,15112,82.74,6990,7000,6850,9080,4900,6990,6882.03,0.85,0,-744,7223,7106,6953,6836,6683,7165,6895,66,2090,500,4330,10,1,13058000,896,-8.97,0.61,12,0.12,-765.00,11156.00,12930,20240503,-46.95,6400,20250407,7.19,9890,-30.64,20250109,6400,7.19,20250407,12160,-43.59,20240516,6400,7.19,20250407,0.47,Y,255440,500,65 억,,110564,N,N,2068,N,00,N
+20250513,130957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6860,-130,5,-1.86,92915490,13497,73.90,6990,7000,6850,9080,4900,6990,6884.16,0.85,0,-672,7223,7106,6953,6836,6683,7165,6895,66,2090,500,4330,10,1,13058000,896,-8.97,0.61,12,0.10,-765.00,11156.00,12930,20240503,-46.95,6400,20250407,7.19,9890,-30.64,20250109,6400,7.19,20250407,12160,-43.59,20240516,6400,7.19,20250407,0.47,Y,255440,500,65 억,,110564,N,N,2068,N,00,N
+20250513,121001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6890,-100,5,-1.43,83217460,12088,66.18,6990,7000,6850,9080,4900,6990,6884.30,0.85,0,-827,7223,7106,6953,6836,6683,7165,6895,66,2090,500,4330,10,1,13058000,900,-9.01,0.62,12,0.09,-765.00,11156.00,12930,20240503,-46.71,6400,20250407,7.66,9890,-30.33,20250109,6400,7.66,20250407,12160,-43.34,20240516,6400,7.66,20250407,0.47,Y,255440,500,65 억,,110564,N,N,2068,N,00,N
+20250513,110959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6890,-100,5,-1.43,62360030,9060,49.60,6990,7000,6850,9080,4900,6990,6883.01,0.85,0,-1207,7223,7106,6953,6836,6683,7165,6895,66,2090,500,4330,10,1,13058000,900,-9.01,0.62,12,0.07,-765.00,11156.00,12930,20240503,-46.71,6400,20250407,7.66,9890,-30.33,20250109,6400,7.66,20250407,12160,-43.34,20240516,6400,7.66,20250407,0.47,Y,255440,500,65 억,,110564,N,N,2068,N,00,N
+20250513,101000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6860,-130,5,-1.86,52701880,7656,41.92,6990,7000,6850,9080,4900,6990,6883.74,0.85,0,-1442,7223,7106,6953,6836,6683,7165,6895,66,2090,500,4330,10,1,13058000,896,-8.97,0.61,12,0.06,-765.00,11156.00,12930,20240503,-46.95,6400,20250407,7.19,9890,-30.64,20250109,6400,7.19,20250407,12160,-43.59,20240516,6400,7.19,20250407,0.47,Y,255440,500,65 억,,110564,N,N,2068,N,00,N
+20250513,091004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6900,-90,5,-1.29,10462710,1515,8.29,6990,7000,6880,9080,4900,6990,6906.08,0.85,0,585,7223,7106,6953,6836,6683,7165,6895,66,2090,500,4330,10,1,13058000,901,-9.02,0.62,12,0.01,-765.00,11156.00,12930,20240503,-46.64,6400,20250407,7.81,9890,-30.23,20250109,6400,7.81,20250407,12160,-43.26,20240516,6400,7.81,20250407,0.47,Y,255440,500,65 억,,110564,N,N,2068,N,00,N
 20250512,160939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6990,110,2,1.60,126489270,18265,162.12,6880,7070,6800,8940,4820,6880,6925.23,0.81,0,4812,7106,6992,6866,6752,6626,6930,6690,66,2060,500,4260,10,1,13058000,913,-9.14,0.63,12,0.14,-765.00,11156.00,12930,20240503,-45.94,6400,20250407,9.22,9890,-29.32,20250109,6400,9.22,20250407,12160,-42.52,20240516,6400,9.22,20250407,0.48,Y,255440,500,65 억,,105994,N,N,2068,N,00,N
 20250512,150949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6950,70,2,1.02,123507060,17836,158.32,6880,7070,6800,8940,4820,6880,6924.59,0.81,0,4920,7106,6992,6866,6752,6626,6930,6690,66,2060,500,4260,10,1,13058000,908,-9.08,0.62,12,0.14,-765.00,11156.00,12930,20240503,-46.25,6400,20250407,8.59,9890,-29.73,20250109,6400,8.59,20250407,12160,-42.85,20240516,6400,8.59,20250407,0.48,Y,255440,500,65 억,,105994,N,N,1416,N,00,N
 20250512,140948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6940,60,2,0.87,104835280,15122,134.23,6880,7070,6800,8940,4820,6880,6932.63,0.81,0,4290,7106,6992,6866,6752,6626,6930,6690,66,2060,500,4260,10,1,13058000,906,-9.07,0.62,12,0.12,-765.00,11156.00,12930,20240503,-46.33,6400,20250407,8.44,9890,-29.83,20250109,6400,8.44,20250407,12160,-42.93,20240516,6400,8.44,20250407,0.48,Y,255440,500,65 억,,105994,N,N,1416,N,00,N
diff --git a/256150/price/prices-20250501.csv b/256150/price/prices-20250501.csv
index 2550c8ce84e8..cfc842799690 100644
--- a/256150/price/prices-20250501.csv
+++ b/256150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6140,70,2,1.15,24612430,4011,100.58,6150,6150,6050,7890,4250,6070,6136.23,1.53,0,-230,6236,6152,6096,6012,5956,6125,5985,42,1820,500,4370,10,1,8395000,515,14.25,0.82,12,0.05,431.00,7477.00,7360,20241015,-16.58,5480,20250409,12.04,7180,-14.48,20250116,5480,12.04,20250409,7360,-16.58,20241015,5480,12.04,20250409,0.38,Y,256150,500,41 억,,128730,N,N,0,N,00,N
+20250513,150956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,60,2,0.99,24600150,4009,100.53,6150,6150,6050,7890,4250,6070,6136.23,1.53,0,-230,6236,6152,6096,6012,5956,6125,5985,42,1820,500,4370,10,1,8395000,515,14.22,0.82,12,0.05,431.00,7477.00,7360,20241015,-16.71,5480,20250409,11.86,7180,-14.62,20250116,5480,11.86,20250409,7360,-16.71,20241015,5480,11.86,20250409,0.38,Y,256150,500,41 억,,128730,N,N,0,N,00,N
+20250513,140957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,60,2,0.99,23992980,3910,98.04,6150,6150,6050,7890,4250,6070,6136.31,1.53,0,-226,6236,6152,6096,6012,5956,6125,5985,42,1820,500,4370,10,1,8395000,515,14.22,0.82,12,0.05,431.00,7477.00,7360,20241015,-16.71,5480,20250409,11.86,7180,-14.62,20250116,5480,11.86,20250409,7360,-16.71,20241015,5480,11.86,20250409,0.38,Y,256150,500,41 억,,128730,N,N,0,N,00,N
+20250513,130958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6140,70,2,1.15,23510800,3831,96.06,6150,6150,6050,7890,4250,6070,6136.99,1.53,0,-229,6236,6152,6096,6012,5956,6125,5985,42,1820,500,4370,10,1,8395000,515,14.25,0.82,12,0.05,431.00,7477.00,7360,20241015,-16.58,5480,20250409,12.04,7180,-14.48,20250116,5480,12.04,20250409,7360,-16.58,20241015,5480,12.04,20250409,0.38,Y,256150,500,41 억,,128730,N,N,0,N,00,N
+20250513,121001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6100,30,2,0.49,3491940,571,14.32,6150,6150,6050,7890,4250,6070,6115.48,1.53,0,-218,6236,6152,6096,6012,5956,6125,5985,42,1820,500,4370,10,1,8395000,512,14.15,0.82,12,0.01,431.00,7477.00,7360,20241015,-17.12,5480,20250409,11.31,7180,-15.04,20250116,5480,11.31,20250409,7360,-17.12,20241015,5480,11.31,20250409,0.38,Y,256150,500,41 억,,128730,N,N,0,N,00,N
+20250513,110959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6100,30,2,0.49,3144180,514,12.89,6150,6150,6050,7890,4250,6070,6117.08,1.53,0,-218,6236,6152,6096,6012,5956,6125,5985,42,1820,500,4370,10,1,8395000,512,14.15,0.82,12,0.01,431.00,7477.00,7360,20241015,-17.12,5480,20250409,11.31,7180,-15.04,20250116,5480,11.31,20250409,7360,-17.12,20241015,5480,11.31,20250409,0.38,Y,256150,500,41 억,,128730,N,N,0,N,00,N
+20250513,101000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6100,30,2,0.49,2558170,418,10.48,6150,6150,6050,7890,4250,6070,6120.02,1.53,0,-210,6236,6152,6096,6012,5956,6125,5985,42,1820,500,4370,10,1,8395000,512,14.15,0.82,12,0.00,431.00,7477.00,7360,20241015,-17.12,5480,20250409,11.31,7180,-15.04,20250116,5480,11.31,20250409,7360,-17.12,20241015,5480,11.31,20250409,0.38,Y,256150,500,41 억,,128730,N,N,0,N,00,N
+20250513,091004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6100,30,2,0.49,220980,36,0.90,6150,6150,6050,7890,4250,6070,6138.33,1.53,0,-8,6236,6152,6096,6012,5956,6125,5985,42,1820,500,4370,10,1,8395000,512,14.15,0.82,12,0.00,431.00,7477.00,7360,20241015,-17.12,5480,20250409,11.31,7180,-15.04,20250116,5480,11.31,20250409,7360,-17.12,20241015,5480,11.31,20250409,0.38,Y,256150,500,41 억,,128730,N,N,0,N,00,N
 20250512,160940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,0,3,0.00,24251890,3988,128.44,6180,6180,6040,7890,4250,6070,6081.22,1.53,0,36,6136,6102,6036,6002,5936,6120,6020,42,1820,500,4370,10,1,8395000,510,14.08,0.81,12,0.05,431.00,7477.00,7360,20241015,-17.53,5480,20250409,10.77,7180,-15.46,20250116,5480,10.77,20250409,7360,-17.53,20241015,5480,10.77,20250409,0.44,Y,256150,500,41 억,,128692,N,N,0,N,00,N
 20250512,150950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,-10,5,-0.16,23306490,3832,123.41,6180,6180,6040,7890,4250,6070,6082.07,1.53,0,38,6136,6102,6036,6002,5936,6120,6020,42,1820,500,4370,10,1,8395000,509,14.06,0.81,12,0.05,431.00,7477.00,7360,20241015,-17.66,5480,20250409,10.58,7180,-15.60,20250116,5480,10.58,20250409,7360,-17.66,20241015,5480,10.58,20250409,0.44,Y,256150,500,41 억,,128692,N,N,0,N,00,N
 20250512,140948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,0,3,0.00,17974350,2952,95.07,6180,6180,6040,7890,4250,6070,6088.87,1.53,0,36,6136,6102,6036,6002,5936,6120,6020,42,1820,500,4370,10,1,8395000,510,14.08,0.81,12,0.04,431.00,7477.00,7360,20241015,-17.53,5480,20250409,10.77,7180,-15.46,20250116,5480,10.77,20250409,7360,-17.53,20241015,5480,10.77,20250409,0.44,Y,256150,500,41 억,,128692,N,N,0,N,00,N
diff --git a/256630/price/prices-20250501.csv b/256630/price/prices-20250501.csv
index 485c87b23b8b..b20d8b1f7992 100644
--- a/256630/price/prices-20250501.csv
+++ b/256630/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1198,-2,5,-0.17,13997881,11751,40.76,1196,1200,1186,1560,840,1200,1191.21,0.36,0,-334,1210,1205,1196,1191,1182,1207,1193,58,360,100,790,1,1,57997072,695,52.09,0.91,12,0.02,23.00,1314.00,2050,20240503,-41.56,1061,20240806,12.91,1280,-6.41,20250121,1120,6.96,20250131,1898,-36.88,20240517,1061,12.91,20240806,0.17,Y,256630,100,57 억,,211382,N,N,0,N,00,N
+20250513,150956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,-10,5,-0.83,13457583,11300,39.19,1196,1200,1186,1560,840,1200,1190.94,0.36,0,-209,1210,1205,1196,1191,1182,1207,1193,58,360,100,790,1,1,57997072,690,51.74,0.91,12,0.02,23.00,1314.00,2050,20240503,-41.95,1061,20240806,12.16,1280,-7.03,20250121,1120,6.25,20250131,1898,-37.30,20240517,1061,12.16,20240806,0.17,Y,256630,100,57 억,,211382,N,N,0,N,00,N
+20250513,140957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1198,-2,5,-0.17,2012184,1687,5.85,1196,1200,1186,1560,840,1200,1192.76,0.36,0,-532,1210,1205,1196,1191,1182,1207,1193,58,360,100,790,1,1,57997072,695,52.09,0.91,12,0.00,23.00,1314.00,2050,20240503,-41.56,1061,20240806,12.91,1280,-6.41,20250121,1120,6.96,20250131,1898,-36.88,20240517,1061,12.91,20240806,0.17,Y,256630,100,57 억,,211382,N,N,0,N,00,N
+20250513,130958,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1198,-2,5,-0.17,1983469,1663,5.77,1196,1200,1186,1560,840,1200,1192.71,0.36,0,-524,1210,1205,1196,1191,1182,1207,1193,58,360,100,790,1,1,57997072,695,52.09,0.91,12,0.00,23.00,1314.00,2050,20240503,-41.56,1061,20240806,12.91,1280,-6.41,20250121,1120,6.96,20250131,1898,-36.88,20240517,1061,12.91,20240806,0.17,Y,256630,100,57 억,,211382,N,N,0,N,00,N
+20250513,121001,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1195,-5,5,-0.42,1982271,1662,5.76,1196,1200,1186,1560,840,1200,1192.70,0.36,0,-524,1210,1205,1196,1191,1182,1207,1193,58,360,100,790,1,1,57997072,693,51.96,0.91,12,0.00,23.00,1314.00,2050,20240503,-41.71,1061,20240806,12.63,1280,-6.64,20250121,1120,6.70,20250131,1898,-37.04,20240517,1061,12.63,20240806,0.17,Y,256630,100,57 억,,211382,N,N,0,N,00,N
+20250513,111000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1198,-2,5,-0.17,1981076,1661,5.76,1196,1200,1186,1560,840,1200,1192.70,0.36,0,-523,1210,1205,1196,1191,1182,1207,1193,58,360,100,790,1,1,57997072,695,52.09,0.91,12,0.00,23.00,1314.00,2050,20240503,-41.56,1061,20240806,12.91,1280,-6.41,20250121,1120,6.96,20250131,1898,-36.88,20240517,1061,12.91,20240806,0.17,Y,256630,100,57 억,,211382,N,N,0,N,00,N
+20250513,101000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1199,-1,5,-0.08,1943917,1630,5.65,1196,1200,1186,1560,840,1200,1192.59,0.36,0,-523,1210,1205,1196,1191,1182,1207,1193,58,360,100,790,1,1,57997072,695,52.13,0.91,12,0.00,23.00,1314.00,2050,20240503,-41.51,1061,20240806,13.01,1280,-6.33,20250121,1120,7.05,20250131,1898,-36.83,20240517,1061,13.01,20240806,0.17,Y,256630,100,57 억,,211382,N,N,0,N,00,N
+20250513,091005,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1199,-1,5,-0.08,1130603,946,3.28,1196,1200,1195,1560,840,1200,1195.14,0.36,0,-493,1210,1205,1196,1191,1182,1207,1193,58,360,100,790,1,1,57997072,695,52.13,0.91,12,0.00,23.00,1314.00,2050,20240503,-41.51,1061,20240806,13.01,1280,-6.33,20250121,1120,7.05,20250131,1898,-36.83,20240517,1061,13.01,20240806,0.17,Y,256630,100,57 억,,211382,N,N,0,N,00,N
 20250512,160940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1200,0,3,0.00,34394234,28831,182.91,1200,1201,1187,1560,840,1200,1192.96,0.36,0,358,1222,1211,1203,1192,1184,1207,1188,58,360,100,790,1,1,57997072,696,52.17,0.91,12,0.05,23.00,1314.00,2050,20240503,-41.46,1061,20240806,13.10,1280,-6.25,20250121,1120,7.14,20250131,1898,-36.78,20240517,1061,13.10,20240806,0.17,Y,256630,100,57 억,,211019,N,N,0,N,00,N
 20250512,150950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1187,-13,5,-1.08,30641099,25694,163.01,1200,1201,1187,1560,840,1200,1192.54,0.36,0,632,1222,1211,1203,1192,1184,1207,1188,58,360,100,790,1,1,57997072,688,51.61,0.90,12,0.04,23.00,1314.00,2050,20240503,-42.10,1061,20240806,11.88,1280,-7.27,20250121,1120,5.98,20250131,1898,-37.46,20240517,1061,11.88,20240806,0.17,Y,256630,100,57 억,,211019,N,N,0,N,00,N
 20250512,140948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1196,-4,5,-0.33,23013864,19279,122.31,1200,1201,1189,1560,840,1200,1193.73,0.36,0,239,1222,1211,1203,1192,1184,1207,1188,58,360,100,790,1,1,57997072,694,52.00,0.91,12,0.03,23.00,1314.00,2050,20240503,-41.66,1061,20240806,12.72,1280,-6.56,20250121,1120,6.79,20250131,1898,-36.99,20240517,1061,12.72,20240806,0.17,Y,256630,100,57 억,,211019,N,N,0,N,00,N
diff --git a/256840/price/prices-20250501.csv b/256840/price/prices-20250501.csv
index 52547a615e0c..92d4f2e2986e 100644
--- a/256840/price/prices-20250501.csv
+++ b/256840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4310,40,2,0.94,881863140,204532,112.74,4325,4350,4270,5550,2990,4270,4311.61,4.30,0,-10834,4373,4321,4273,4221,4173,4320,4220,68,1280,100,3070,5,1,68394886,2948,21.99,1.27,12,0.30,196.00,3385.00,7200,20240726,-40.14,3475,20250409,24.03,5000,-13.80,20250103,3475,24.03,20250409,7200,-40.14,20240726,3475,24.03,20250409,2.16,Y,256840,100,68 억,,2938056,N,N,10406,N,00,N
+20250513,150956,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4305,35,2,0.82,855466875,198403,109.37,4325,4350,4270,5550,2990,4270,4311.76,4.30,0,-11198,4373,4321,4273,4221,4173,4320,4220,68,1280,100,3070,5,1,68394886,2944,21.96,1.27,12,0.29,196.00,3385.00,7200,20240726,-40.21,3475,20250409,23.88,5000,-13.90,20250103,3475,23.88,20250409,7200,-40.21,20240726,3475,23.88,20250409,2.16,Y,256840,100,68 억,,2938056,N,N,5823,N,00,N
+20250513,140957,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4310,40,2,0.94,800150340,185572,102.29,4325,4350,4270,5550,2990,4270,4311.81,4.30,0,-15317,4373,4321,4273,4221,4173,4320,4220,68,1280,100,3070,5,1,68394886,2948,21.99,1.27,12,0.27,196.00,3385.00,7200,20240726,-40.14,3475,20250409,24.03,5000,-13.80,20250103,3475,24.03,20250409,7200,-40.14,20240726,3475,24.03,20250409,2.16,Y,256840,100,68 억,,2938056,N,N,5823,N,00,N
+20250513,130958,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4295,25,2,0.59,433819790,100567,55.44,4325,4350,4270,5550,2990,4270,4313.74,4.30,0,18351,4373,4321,4273,4221,4173,4320,4220,68,1280,100,3070,5,1,68394886,2938,21.91,1.27,12,0.15,196.00,3385.00,7200,20240726,-40.35,3475,20250409,23.60,5000,-14.10,20250103,3475,23.60,20250409,7200,-40.35,20240726,3475,23.60,20250409,2.16,Y,256840,100,68 억,,2938056,N,N,5823,N,00,N
+20250513,121002,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4315,45,2,1.05,387378755,89774,49.49,4325,4350,4270,5550,2990,4270,4315.04,4.30,0,21596,4373,4321,4273,4221,4173,4320,4220,68,1280,100,3070,5,1,68394886,2951,22.02,1.27,12,0.13,196.00,3385.00,7200,20240726,-40.07,3475,20250409,24.17,5000,-13.70,20250103,3475,24.17,20250409,7200,-40.07,20240726,3475,24.17,20250409,2.16,Y,256840,100,68 억,,2938056,N,N,5823,N,00,N
+20250513,111000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4335,65,2,1.52,326448910,75679,41.72,4325,4350,4270,5550,2990,4270,4313.60,4.30,0,19003,4373,4321,4273,4221,4173,4320,4220,68,1280,100,3070,5,1,68394886,2965,22.12,1.28,12,0.11,196.00,3385.00,7200,20240726,-39.79,3475,20250409,24.75,5000,-13.30,20250103,3475,24.75,20250409,7200,-39.79,20240726,3475,24.75,20250409,2.16,Y,256840,100,68 억,,2938056,N,N,5823,N,00,N
+20250513,101000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4315,45,2,1.05,177204570,41198,22.71,4325,4330,4270,5550,2990,4270,4301.29,4.30,0,2563,4373,4321,4273,4221,4173,4320,4220,68,1280,100,3070,5,1,68394886,2951,22.02,1.27,12,0.06,196.00,3385.00,7200,20240726,-40.07,3475,20250409,24.17,5000,-13.70,20250103,3475,24.17,20250409,7200,-40.07,20240726,3475,24.17,20250409,2.16,Y,256840,100,68 억,,2938056,N,N,5823,N,00,N
+20250513,091005,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4295,25,2,0.59,47287045,10993,6.06,4325,4330,4275,5550,2990,4270,4301.56,4.30,0,-1310,4373,4321,4273,4221,4173,4320,4220,68,1280,100,3070,5,1,68394886,2938,21.91,1.27,12,0.02,196.00,3385.00,7200,20240726,-40.35,3475,20250409,23.60,5000,-14.10,20250103,3475,23.60,20250409,7200,-40.35,20240726,3475,23.60,20250409,2.16,Y,256840,100,68 억,,2938056,N,N,5823,N,00,N
 20250512,160940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4270,25,2,0.59,775082969,181413,94.75,4270,4325,4225,5510,2975,4245,4272.48,4.29,0,10025,4455,4350,4290,4185,4125,4320,4155,68,1265,100,3050,5,1,68394886,2920,21.79,1.26,12,0.27,196.00,3385.00,7200,20240726,-40.69,3475,20250409,22.88,5000,-14.60,20250103,3475,22.88,20250409,7200,-40.69,20240726,3475,22.88,20250409,2.18,Y,256840,100,68 억,,2931664,N,N,5823,N,00,N
 20250512,150950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4250,5,2,0.12,735190964,172049,89.86,4270,4325,4225,5510,2975,4245,4273.15,4.29,0,11858,4455,4350,4290,4185,4125,4320,4155,68,1265,100,3050,5,1,68394886,2907,21.68,1.26,12,0.25,196.00,3385.00,7200,20240726,-40.97,3475,20250409,22.30,5000,-15.00,20250103,3475,22.30,20250409,7200,-40.97,20240726,3475,22.30,20250409,2.18,Y,256840,100,68 억,,2931664,N,N,6814,N,00,N
 20250512,140949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4250,5,2,0.12,680508999,159144,83.12,4270,4325,4225,5510,2975,4245,4276.06,4.29,0,13890,4455,4350,4290,4185,4125,4320,4155,68,1265,100,3050,5,1,68394886,2907,21.68,1.26,12,0.23,196.00,3385.00,7200,20240726,-40.97,3475,20250409,22.30,5000,-15.00,20250103,3475,22.30,20250409,7200,-40.97,20240726,3475,22.30,20250409,2.18,Y,256840,100,68 억,,2931664,N,N,6814,N,00,N
diff --git a/256940/price/prices-20250501.csv b/256940/price/prices-20250501.csv
index 735a0675c97a..fea7fd7fb7d0 100644
--- a/256940/price/prices-20250501.csv
+++ b/256940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160944,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12150,330,2,2.79,46597903215,3664291,212.28,11810,13900,11400,15360,8280,11820,12717.30,2.24,0,5178,14620,13220,12470,11070,10320,12845,10695,95,3540,500,8270,10,1,19076310,2318,205.93,4.54,12,19.21,59.00,2674.00,13900,20250513,-12.59,4160,20241209,192.07,13900,-12.59,20250513,5210,133.21,20250102,13900,-12.59,20250513,4160,192.07,20241209,1.51,Y,256940,500,95 억,,426852,N,N,44150,N,00,N
+20250513,150956,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12160,340,2,2.88,46043842690,3618692,209.63,11810,13900,11400,15360,8280,11820,12724.04,2.24,0,6300,14620,13220,12470,11070,10320,12845,10695,95,3540,500,8270,10,1,19076310,2320,206.10,4.55,12,18.97,59.00,2674.00,13900,20250513,-12.52,4160,20241209,192.31,13900,-12.52,20250513,5210,133.40,20250102,13900,-12.52,20250513,4160,192.31,20241209,1.51,Y,256940,500,95 억,,426852,N,N,12364,N,00,N
+20250513,140958,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12220,400,2,3.38,45017728730,3533163,204.68,11810,13900,11400,15360,8280,11820,12741.64,2.24,0,3027,14620,13220,12470,11070,10320,12845,10695,95,3540,500,8270,10,1,19076310,2331,207.12,4.57,12,18.52,59.00,2674.00,13900,20250513,-12.09,4160,20241209,193.75,13900,-12.09,20250513,5210,134.55,20250102,13900,-12.09,20250513,4160,193.75,20241209,1.51,Y,256940,500,95 억,,426852,N,N,12364,N,00,N
+20250513,130958,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11520,-300,5,-2.54,42652527510,3335133,193.21,11810,13900,11400,15360,8280,11820,12789.03,2.24,0,-17325,14620,13220,12470,11070,10320,12845,10695,95,3540,500,8270,10,1,19076310,2198,195.25,4.31,12,17.48,59.00,2674.00,13900,20250513,-17.12,4160,20241209,176.92,13900,-17.12,20250513,5210,121.11,20250102,13900,-17.12,20250513,4160,176.92,20241209,1.51,Y,256940,500,95 억,,426852,N,N,12364,N,00,N
+20250513,121002,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11760,-60,5,-0.51,39820051020,3091420,179.09,11810,13900,11580,15360,8280,11820,12881.04,2.24,0,6760,14620,13220,12470,11070,10320,12845,10695,95,3540,500,8270,10,1,19076310,2243,199.32,4.40,12,16.21,59.00,2674.00,13900,20250513,-15.40,4160,20241209,182.69,13900,-15.40,20250513,5210,125.72,20250102,13900,-15.40,20250513,4160,182.69,20241209,1.51,Y,256940,500,95 억,,426852,N,N,12364,N,00,N
+20250513,111000,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12470,650,2,5.50,35036088150,2697701,156.28,11810,13900,11580,15360,8280,11820,12987.65,2.24,0,-18577,14620,13220,12470,11070,10320,12845,10695,95,3540,500,8270,10,1,19076310,2379,211.36,4.66,12,14.14,59.00,2674.00,13900,20250513,-10.29,4160,20241209,199.76,13900,-10.29,20250513,5210,139.35,20250102,13900,-10.29,20250513,4160,199.76,20241209,1.51,Y,256940,500,95 억,,426852,N,N,12364,N,00,N
+20250513,101001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13350,1530,2,12.94,12923285470,1023662,59.30,11810,13420,11580,15360,8280,11820,12625.04,2.24,0,553,14620,13220,12470,11070,10320,12845,10695,95,3540,500,8270,10,1,19076310,2547,226.27,4.99,12,5.37,59.00,2674.00,13870,20250512,-3.75,4160,20241209,220.91,13870,-3.75,20250512,5210,156.24,20250102,13870,-3.75,20250512,4160,220.91,20241209,1.51,Y,256940,500,95 억,,426852,N,N,12364,N,00,N
+20250513,091005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11810,-10,5,-0.08,1045361035,88531,5.13,11810,12180,11580,15360,8280,11820,11807.77,2.24,0,18421,14620,13220,12470,11070,10320,12845,10695,95,3540,500,8270,10,1,19076310,2253,200.17,4.42,12,0.46,59.00,2674.00,13870,20250512,-14.85,4160,20241209,183.89,13870,-14.85,20250512,5210,126.68,20250102,13870,-14.85,20250512,4160,183.89,20241209,1.51,Y,256940,500,95 억,,426852,N,N,12364,N,00,N
 20250512,160940,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11820,-970,5,-7.58,21682164235,1721627,64.54,13120,13870,11720,16620,8960,12790,12594.01,2.27,0,-4291,14796,13792,11786,10782,8776,14295,11285,95,3830,500,8950,10,1,19076310,2255,200.34,4.42,12,9.02,59.00,2674.00,13870,20250512,-14.78,4160,20241209,184.13,13870,-14.78,20250512,5210,126.87,20250102,13870,-14.78,20250512,4160,184.13,20241209,1.48,Y,256940,500,95 억,,433410,N,N,12364,N,00,N
 20250512,150950,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11760,-1030,5,-8.05,21178193755,1678965,62.94,13120,13870,11720,16620,8960,12790,12613.84,2.27,0,-7917,14796,13792,11786,10782,8776,14295,11285,95,3830,500,8950,10,1,19076310,2243,199.32,4.40,12,8.80,59.00,2674.00,13870,20250512,-15.21,4160,20241209,182.69,13870,-15.21,20250512,5210,125.72,20250102,13870,-15.21,20250512,4160,182.69,20241209,1.48,Y,256940,500,95 억,,433410,N,N,15277,N,00,N
 20250512,140949,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11910,-880,5,-6.88,20098896680,1588100,59.53,13120,13870,11750,16620,8960,12790,12655.94,2.27,0,-23468,14796,13792,11786,10782,8776,14295,11285,95,3830,500,8950,10,1,19076310,2272,201.86,4.45,12,8.32,59.00,2674.00,13870,20250512,-14.13,4160,20241209,186.30,13870,-14.13,20250512,5210,128.60,20250102,13870,-14.13,20250512,4160,186.30,20241209,1.48,Y,256940,500,95 억,,433410,N,N,15277,N,00,N
diff --git a/257370/price/prices-20250501.csv b/257370/price/prices-20250501.csv
index b75475fe1170..3bf2c40f3a57 100644
--- a/257370/price/prices-20250501.csv
+++ b/257370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2865,55,2,1.96,81141210,29060,110.85,2810,2865,2755,3650,1970,2810,2792.18,1.11,0,-176,2853,2831,2793,2771,2733,2842,2782,63,840,500,1680,5,1,12504861,358,24.28,1.20,12,0.23,118.00,2396.00,10840,20241010,-73.57,2500,20250409,14.60,3835,-25.29,20250106,2500,14.60,20250409,10840,-73.57,20241010,2500,14.60,20250409,0.00,Y,257370,500,62 억,,138974,N,N,1048,N,00,N
+20250513,150957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2805,-5,5,-0.18,65540495,23549,89.83,2810,2820,2755,3650,1970,2810,2783.15,1.11,0,84,2853,2831,2793,2771,2733,2842,2782,63,840,500,1680,5,1,12504861,351,23.77,1.17,12,0.19,118.00,2396.00,10840,20241010,-74.12,2500,20250409,12.20,3835,-26.86,20250106,2500,12.20,20250409,10840,-74.12,20241010,2500,12.20,20250409,0.00,Y,257370,500,62 억,,138974,N,N,1591,N,00,N
+20250513,140958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2785,-25,5,-0.89,56988720,20484,78.14,2810,2820,2755,3650,1970,2810,2782.11,1.11,0,-476,2853,2831,2793,2771,2733,2842,2782,63,840,500,1680,5,1,12504861,348,23.60,1.16,12,0.16,118.00,2396.00,10840,20241010,-74.31,2500,20250409,11.40,3835,-27.38,20250106,2500,11.40,20250409,10840,-74.31,20241010,2500,11.40,20250409,0.00,Y,257370,500,62 억,,138974,N,N,1591,N,00,N
+20250513,130959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2785,-25,5,-0.89,55936755,20106,76.69,2810,2820,2755,3650,1970,2810,2782.09,1.11,0,-413,2853,2831,2793,2771,2733,2842,2782,63,840,500,1680,5,1,12504861,348,23.60,1.16,12,0.16,118.00,2396.00,10840,20241010,-74.31,2500,20250409,11.40,3835,-27.38,20250106,2500,11.40,20250409,10840,-74.31,20241010,2500,11.40,20250409,0.00,Y,257370,500,62 억,,138974,N,N,1591,N,00,N
+20250513,121002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2820,10,2,0.36,54900595,19734,75.27,2810,2820,2755,3650,1970,2810,2782.03,1.11,0,-470,2853,2831,2793,2771,2733,2842,2782,63,840,500,1680,5,1,12504861,353,23.90,1.18,12,0.16,118.00,2396.00,10840,20241010,-73.99,2500,20250409,12.80,3835,-26.47,20250106,2500,12.80,20250409,10840,-73.99,20241010,2500,12.80,20250409,0.00,Y,257370,500,62 억,,138974,N,N,1591,N,00,N
+20250513,111001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2795,-15,5,-0.53,43392865,15637,59.65,2810,2810,2755,3650,1970,2810,2775.01,1.11,0,1226,2853,2831,2793,2771,2733,2842,2782,63,840,500,1680,5,1,12504861,350,23.69,1.17,12,0.13,118.00,2396.00,10840,20241010,-74.22,2500,20250409,11.80,3835,-27.12,20250106,2500,11.80,20250409,10840,-74.22,20241010,2500,11.80,20250409,0.00,Y,257370,500,62 억,,138974,N,N,1591,N,00,N
+20250513,101001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2770,-40,5,-1.42,19779670,7131,27.20,2810,2810,2760,3650,1970,2810,2773.76,1.11,0,944,2853,2831,2793,2771,2733,2842,2782,63,840,500,1680,5,1,12504861,346,23.47,1.16,12,0.06,118.00,2396.00,10840,20241010,-74.45,2500,20250409,10.80,3835,-27.77,20250106,2500,10.80,20250409,10840,-74.45,20241010,2500,10.80,20250409,0.00,Y,257370,500,62 억,,138974,N,N,1591,N,00,N
+20250513,091005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2785,-25,5,-0.89,3872485,1387,5.29,2810,2810,2780,3650,1970,2810,2791.99,1.11,0,-111,2853,2831,2793,2771,2733,2842,2782,63,840,500,1680,5,1,12504861,348,23.60,1.16,12,0.01,118.00,2396.00,10840,20241010,-74.31,2500,20250409,11.40,3835,-27.38,20250106,2500,11.40,20250409,10840,-74.31,20241010,2500,11.40,20250409,0.00,Y,257370,500,62 억,,138974,N,N,1591,N,00,N
 20250512,160941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2810,-10,5,-0.35,73353120,26216,304.66,2795,2815,2755,3665,1975,2820,2798.03,1.12,0,-1267,2856,2837,2811,2792,2766,2825,2780,63,845,500,1690,5,1,12504861,351,23.81,1.17,12,0.21,118.00,2396.00,10840,20241010,-74.08,2500,20250409,12.40,3835,-26.73,20250106,2500,12.40,20250409,10840,-74.08,20241010,2500,12.40,20250409,0.00,Y,257370,500,62 억,,140230,N,N,1591,N,00,N
 20250512,150951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2810,-10,5,-0.35,72290950,25838,300.27,2795,2815,2755,3665,1975,2820,2797.85,1.12,0,-1247,2856,2837,2811,2792,2766,2825,2780,63,845,500,1690,5,1,12504861,351,23.81,1.17,12,0.21,118.00,2396.00,10840,20241010,-74.08,2500,20250409,12.40,3835,-26.73,20250106,2500,12.40,20250409,10840,-74.08,20241010,2500,12.40,20250409,0.00,Y,257370,500,62 억,,140230,N,N,749,N,00,N
 20250512,140949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2790,-30,5,-1.06,32291025,11551,134.24,2795,2805,2785,3665,1975,2820,2795.52,1.12,0,-564,2856,2837,2811,2792,2766,2825,2780,63,845,500,1690,5,1,12504861,349,23.64,1.16,12,0.09,118.00,2396.00,10840,20241010,-74.26,2500,20250409,11.60,3835,-27.25,20250106,2500,11.60,20250409,10840,-74.26,20241010,2500,11.60,20250409,0.00,Y,257370,500,62 억,,140230,N,N,749,N,00,N
diff --git a/257720/price/prices-20250501.csv b/257720/price/prices-20250501.csv
index df2fea26defc..1f571802c815 100644
--- a/257720/price/prices-20250501.csv
+++ b/257720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160944,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,38900,-1700,5,-4.19,175206919450,4568397,90.75,39300,40200,36550,52700,28450,40600,38351.76,4.43,0,406442,47533,44066,41933,38466,36333,43000,37400,307,12100,500,28420,50,1,61171908,23796,19.55,9.05,12,7.47,1990.00,4297.00,54200,20240619,-28.23,13600,20240429,186.03,45400,-14.32,20250512,23600,64.83,20250311,54200,-28.23,20240619,23300,66.95,20241209,5.48,Y,257720,500,306 억,,2709797,N,N,63004,N,00,N
+20250513,150957,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,38950,-1650,5,-4.06,170799066800,4455250,88.51,39300,40200,36550,52700,28450,40600,38336.57,4.43,0,399911,47533,44066,41933,38466,36333,43000,37400,307,12100,500,28420,50,1,61171908,23826,19.57,9.06,12,7.28,1990.00,4297.00,54200,20240619,-28.14,13600,20240429,186.40,45400,-14.21,20250512,23600,65.04,20250311,54200,-28.14,20240619,23300,67.17,20241209,5.48,Y,257720,500,306 억,,2709797,N,N,107936,N,00,N
+20250513,140958,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,39300,-1300,5,-3.20,149393883625,3906356,77.60,39300,40200,36550,52700,28450,40600,38243.78,4.43,0,391152,47533,44066,41933,38466,36333,43000,37400,307,12100,500,28420,50,1,61171908,24041,19.75,9.15,12,6.39,1990.00,4297.00,54200,20240619,-27.49,13600,20240429,188.97,45400,-13.44,20250512,23600,66.53,20250311,54200,-27.49,20240619,23300,68.67,20241209,5.48,Y,257720,500,306 억,,2709797,N,N,107936,N,00,N
+20250513,130959,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,36650,-3950,5,-9.73,110572685975,2888059,57.37,39300,40200,36600,52700,28450,40600,38286.14,4.43,0,256456,47533,44066,41933,38466,36333,43000,37400,307,12100,500,28420,50,1,61171908,22420,18.42,8.53,12,4.72,1990.00,4297.00,54200,20240619,-32.38,13600,20240429,169.49,45400,-19.27,20250512,23600,55.30,20250311,54200,-32.38,20240619,23300,57.30,20241209,5.48,Y,257720,500,306 억,,2709797,N,N,107936,N,00,N
+20250513,121002,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,37800,-2800,5,-6.90,80959194475,2091860,41.56,39300,40200,37650,52700,28450,40600,38701.99,4.43,0,215281,47533,44066,41933,38466,36333,43000,37400,307,12100,500,28420,50,1,61171908,23123,18.99,8.80,12,3.42,1990.00,4297.00,54200,20240619,-30.26,13600,20240429,177.94,45400,-16.74,20250512,23600,60.17,20250311,54200,-30.26,20240619,23300,62.23,20241209,5.48,Y,257720,500,306 억,,2709797,N,N,107936,N,00,N
+20250513,111001,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,38250,-2350,5,-5.79,68164332725,1754437,34.85,39300,40200,37850,52700,28450,40600,38852.51,4.43,0,174844,47533,44066,41933,38466,36333,43000,37400,307,12100,500,28420,50,1,61171908,23398,19.22,8.90,12,2.87,1990.00,4297.00,54200,20240619,-29.43,13600,20240429,181.25,45400,-15.75,20250512,23600,62.08,20250311,54200,-29.43,20240619,23300,64.16,20241209,5.48,Y,257720,500,306 억,,2709797,N,N,107936,N,00,N
+20250513,101001,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,38900,-1700,5,-4.19,42201434050,1077903,21.41,39300,40200,38150,52700,28450,40600,39151.39,4.43,0,163259,47533,44066,41933,38466,36333,43000,37400,307,12100,500,28420,50,1,61171908,23796,19.55,9.05,12,1.76,1990.00,4297.00,54200,20240619,-28.23,13600,20240429,186.03,45400,-14.32,20250512,23600,64.83,20250311,54200,-28.23,20240619,23300,66.95,20241209,5.48,Y,257720,500,306 억,,2709797,N,N,107936,N,00,N
+20250513,091006,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,38800,-1800,5,-4.43,15336225875,394834,7.84,39300,39350,38150,52700,28450,40600,38842.10,4.43,0,28979,47533,44066,41933,38466,36333,43000,37400,307,12100,500,28420,50,1,61171908,23735,19.50,9.03,12,0.65,1990.00,4297.00,54200,20240619,-28.41,13600,20240429,185.29,45400,-14.54,20250512,23600,64.41,20250311,54200,-28.41,20240619,23300,66.52,20241209,5.48,Y,257720,500,306 억,,2709797,N,N,107936,N,00,N
 20250512,160941,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,40600,-2050,5,-4.81,213645638800,5033806,245.80,43500,45400,39800,55400,29900,42650,42443.17,4.82,0,-237929,45550,44100,42200,40750,38850,44825,41475,307,12750,500,29850,50,1,61171908,24836,20.40,9.45,12,8.23,1990.00,4297.00,54200,20240619,-25.09,13000,20240426,212.31,45400,-10.57,20250512,23600,72.03,20250311,54200,-25.09,20240619,23300,74.25,20241209,5.20,Y,257720,500,306 억,,2946525,N,N,107936,N,00,N
 20250512,150951,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,40450,-2200,5,-5.16,208906555475,4916685,240.09,43500,45400,39800,55400,29900,42650,42489.31,4.82,0,-268831,45550,44100,42200,40750,38850,44825,41475,307,12750,500,29850,50,1,61171908,24744,20.33,9.41,12,8.04,1990.00,4297.00,54200,20240619,-25.37,13000,20240426,211.15,45400,-10.90,20250512,23600,71.40,20250311,54200,-25.37,20240619,23300,73.61,20241209,5.20,Y,257720,500,306 억,,2946525,N,N,122109,N,00,N
 20250512,140949,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,41350,-1300,5,-3.05,189740822225,4441789,216.90,43500,45400,40400,55400,29900,42650,42717.21,4.82,0,-350933,45550,44100,42200,40750,38850,44825,41475,307,12750,500,29850,50,1,61171908,25295,20.78,9.62,12,7.26,1990.00,4297.00,54200,20240619,-23.71,13000,20240426,218.08,45400,-8.92,20250512,23600,75.21,20250311,54200,-23.71,20240619,23300,77.47,20241209,5.20,Y,257720,500,306 억,,2946525,N,N,122109,N,00,N
diff --git a/257990/price/prices-20250501.csv b/257990/price/prices-20250501.csv
index 16d7f305881a..440bcebfeac3 100644
--- a/257990/price/prices-20250501.csv
+++ b/257990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160944,57,100.00,KONEX,,,N,N,N,N, ,N,5970,-20,5,-0.33,268990,45,1.97,6000,6000,5970,6880,5100,5990,5977.56,0.00,0,0,6010,6000,5990,5980,5970,5995,5975,29,890,500,4070,10,1,5891392,352,-73.70,1.93,12,0.00,-81.00,3090.00,6400,20250314,-6.72,4200,20240524,42.14,6400,-6.72,20250314,4515,32.23,20250106,6400,-6.72,20250314,4200,42.14,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
+20250513,150957,57,100.00,KONEX,,,N,N,N,N, ,N,5970,-20,5,-0.33,209290,35,1.53,6000,6000,5970,6880,5100,5990,5979.71,0.00,0,0,6010,6000,5990,5980,5970,5995,5975,29,890,500,4070,10,1,5891392,352,-73.70,1.93,12,0.00,-81.00,3090.00,6400,20250314,-6.72,4200,20240524,42.14,6400,-6.72,20250314,4515,32.23,20250106,6400,-6.72,20250314,4200,42.14,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
+20250513,140958,57,100.00,KONEX,,,N,N,N,N, ,N,5970,-20,5,-0.33,209290,35,1.53,6000,6000,5970,6880,5100,5990,5979.71,0.00,0,0,6010,6000,5990,5980,5970,5995,5975,29,890,500,4070,10,1,5891392,352,-73.70,1.93,12,0.00,-81.00,3090.00,6400,20250314,-6.72,4200,20240524,42.14,6400,-6.72,20250314,4515,32.23,20250106,6400,-6.72,20250314,4200,42.14,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
+20250513,130959,57,100.00,KONEX,,,N,N,N,N, ,N,5970,-20,5,-0.33,209290,35,1.53,6000,6000,5970,6880,5100,5990,5979.71,0.00,0,0,6010,6000,5990,5980,5970,5995,5975,29,890,500,4070,10,1,5891392,352,-73.70,1.93,12,0.00,-81.00,3090.00,6400,20250314,-6.72,4200,20240524,42.14,6400,-6.72,20250314,4515,32.23,20250106,6400,-6.72,20250314,4200,42.14,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
+20250513,121003,57,100.00,KONEX,,,N,N,N,N, ,N,5970,-20,5,-0.33,209290,35,1.53,6000,6000,5970,6880,5100,5990,5979.71,0.00,0,0,6010,6000,5990,5980,5970,5995,5975,29,890,500,4070,10,1,5891392,352,-73.70,1.93,12,0.00,-81.00,3090.00,6400,20250314,-6.72,4200,20240524,42.14,6400,-6.72,20250314,4515,32.23,20250106,6400,-6.72,20250314,4200,42.14,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
+20250513,111001,57,100.00,KONEX,,,N,N,N,N, ,N,5980,-10,5,-0.17,191380,32,1.40,6000,6000,5980,6880,5100,5990,5980.62,0.00,0,0,6010,6000,5990,5980,5970,5995,5975,29,890,500,4070,10,1,5891392,352,-73.83,1.94,12,0.00,-81.00,3090.00,6400,20250314,-6.56,4200,20240524,42.38,6400,-6.56,20250314,4515,32.45,20250106,6400,-6.56,20250314,4200,42.38,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
+20250513,101002,57,100.00,KONEX,,,N,N,N,N, ,N,6000,10,2,0.17,6000,1,0.04,6000,6000,6000,6880,5100,5990,6000.00,0.00,0,0,6010,6000,5990,5980,5970,5995,5975,29,890,500,4070,10,1,5891392,353,-74.07,1.94,12,0.00,-81.00,3090.00,6400,20250314,-6.25,4200,20240524,42.86,6400,-6.25,20250314,4515,32.89,20250106,6400,-6.25,20250314,4200,42.86,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
+20250513,091006,57,100.00,KONEX,,,N,N,N,N, ,N,6000,10,2,0.17,6000,1,0.04,6000,6000,6000,6880,5100,5990,6000.00,0.00,0,0,6010,6000,5990,5980,5970,5995,5975,29,890,500,4070,10,1,5891392,353,-74.07,1.94,12,0.00,-81.00,3090.00,6400,20250314,-6.25,4200,20240524,42.86,6400,-6.25,20250314,4515,32.89,20250106,6400,-6.25,20250314,4200,42.86,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
 20250512,160941,57,100.00,KONEX,,,N,N,N,N, ,N,5990,90,2,1.53,13713690,2290,78.83,6000,6000,5980,6780,5020,5900,5988.51,0.00,0,0,6220,6060,5830,5670,5440,5945,5555,29,880,500,4010,10,1,5891392,353,-73.95,1.94,12,0.04,-81.00,3090.00,6400,20250314,-6.41,4200,20240524,42.62,6400,-6.41,20250314,4515,32.67,20250106,6400,-6.41,20250314,4200,42.62,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
 20250512,150951,57,100.00,KONEX,,,N,N,N,N, ,N,5990,90,2,1.53,13713690,2290,78.83,6000,6000,5980,6780,5020,5900,5988.51,0.00,0,0,6220,6060,5830,5670,5440,5945,5555,29,880,500,4010,10,1,5891392,353,-73.95,1.94,12,0.04,-81.00,3090.00,6400,20250314,-6.41,4200,20240524,42.62,6400,-6.41,20250314,4515,32.67,20250106,6400,-6.41,20250314,4200,42.62,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
 20250512,140950,57,100.00,KONEX,,,N,N,N,N, ,N,5990,90,2,1.53,13713690,2290,78.83,6000,6000,5980,6780,5020,5900,5988.51,0.00,0,0,6220,6060,5830,5670,5440,5945,5555,29,880,500,4010,10,1,5891392,353,-73.95,1.94,12,0.04,-81.00,3090.00,6400,20250314,-6.41,4200,20240524,42.62,6400,-6.41,20250314,4515,32.67,20250106,6400,-6.41,20250314,4200,42.62,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
diff --git a/258050/price/prices-20250501.csv b/258050/price/prices-20250501.csv
index 49e5ecb358a1..e1b399e96755 100644
--- a/258050/price/prices-20250501.csv
+++ b/258050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160945,53,100.00,KONEX,,,N,N,N,N, ,N,577,2,2,0.35,82322,141,1410.00,597,597,577,661,489,575,583.84,0.00,0,0,575,575,575,575,575,575,575,10,86,100,340,1,1,9994242,58,-11.78,15.59,12,0.00,-49.00,37.00,770,20240514,-25.06,151,20250321,282.12,597,-3.35,20250513,151,282.12,20250321,770,-25.06,20240514,151,282.12,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
+20250513,150957,53,100.00,KONEX,,,N,N,N,N, ,N,577,2,2,0.35,82322,141,1410.00,597,597,577,661,489,575,583.84,0.00,0,0,575,575,575,575,575,575,575,10,86,100,340,1,1,9994242,58,-11.78,15.59,12,0.00,-49.00,37.00,770,20240514,-25.06,151,20250321,282.12,597,-3.35,20250513,151,282.12,20250321,770,-25.06,20240514,151,282.12,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
+20250513,140959,53,100.00,KONEX,,,N,N,N,N, ,N,577,2,2,0.35,82322,141,1410.00,597,597,577,661,489,575,583.84,0.00,0,0,575,575,575,575,575,575,575,10,86,100,340,1,1,9994242,58,-11.78,15.59,12,0.00,-49.00,37.00,770,20240514,-25.06,151,20250321,282.12,597,-3.35,20250513,151,282.12,20250321,770,-25.06,20240514,151,282.12,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
+20250513,131000,53,100.00,KONEX,,,N,N,N,N, ,N,584,9,2,1.57,79437,136,1360.00,597,597,584,661,489,575,584.10,0.00,0,0,575,575,575,575,575,575,575,10,86,100,340,1,1,9994242,58,-11.92,15.78,12,0.00,-49.00,37.00,770,20240514,-24.16,151,20250321,286.75,597,-2.18,20250513,151,286.75,20250321,770,-24.16,20240514,151,286.75,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
+20250513,121003,53,100.00,KONEX,,,N,N,N,N, ,N,584,9,2,1.57,79437,136,1360.00,597,597,584,661,489,575,584.10,0.00,0,0,575,575,575,575,575,575,575,10,86,100,340,1,1,9994242,58,-11.92,15.78,12,0.00,-49.00,37.00,770,20240514,-24.16,151,20250321,286.75,597,-2.18,20250513,151,286.75,20250321,770,-24.16,20240514,151,286.75,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
+20250513,111001,53,100.00,KONEX,,,N,N,N,N, ,N,597,22,2,3.83,597,1,10.00,597,597,597,661,489,575,597.00,0.00,0,0,575,575,575,575,575,575,575,10,86,100,340,1,1,9994242,60,-12.18,16.14,12,0.00,-49.00,37.00,770,20240514,-22.47,151,20250321,295.36,597,0.00,20250513,151,295.36,20250321,770,-22.47,20240514,151,295.36,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
+20250513,101002,53,100.00,KONEX,,,N,N,N,N, ,N,597,22,2,3.83,597,1,10.00,597,597,597,661,489,575,597.00,0.00,0,0,575,575,575,575,575,575,575,10,86,100,340,1,1,9994242,60,-12.18,16.14,12,0.00,-49.00,37.00,770,20240514,-22.47,151,20250321,295.36,597,0.00,20250513,151,295.36,20250321,770,-22.47,20240514,151,295.36,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
+20250513,091006,53,100.00,KONEX,,,N,N,N,N, ,N,597,22,2,3.83,597,1,10.00,597,597,597,661,489,575,597.00,0.00,0,0,575,575,575,575,575,575,575,10,86,100,340,1,1,9994242,60,-12.18,16.14,12,0.00,-49.00,37.00,770,20240514,-22.47,151,20250321,295.36,597,0.00,20250513,151,295.36,20250321,770,-22.47,20240514,151,295.36,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
 20250512,160941,53,100.00,KONEX,,,N,N,N,N, ,N,575,-4,5,-0.69,5750,10,1.95,575,575,575,665,493,579,575.00,0.00,0,0,638,608,552,522,466,580,494,10,86,100,340,1,1,9994242,57,-11.73,15.54,12,0.00,-49.00,37.00,770,20240514,-25.32,151,20250321,280.79,588,-2.21,20250507,151,280.79,20250321,770,-25.32,20240514,151,280.79,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
 20250512,150951,53,100.00,KONEX,,,N,N,N,N, ,N,575,-4,5,-0.69,5750,10,1.95,575,575,575,665,493,579,575.00,0.00,0,0,638,608,552,522,466,580,494,10,86,100,340,1,1,9994242,57,-11.73,15.54,12,0.00,-49.00,37.00,770,20240514,-25.32,151,20250321,280.79,588,-2.21,20250507,151,280.79,20250321,770,-25.32,20240514,151,280.79,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
 20250512,140950,53,100.00,KONEX,,,N,N,N,N, ,N,575,-4,5,-0.69,5750,10,1.95,575,575,575,665,493,579,575.00,0.00,0,0,638,608,552,522,466,580,494,10,86,100,340,1,1,9994242,57,-11.73,15.54,12,0.00,-49.00,37.00,770,20240514,-25.32,151,20250321,280.79,588,-2.21,20250507,151,280.79,20250321,770,-25.32,20240514,151,280.79,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
diff --git a/258610/price/prices-20250501.csv b/258610/price/prices-20250501.csv
index d50037463be2..aa7a0587439f 100644
--- a/258610/price/prices-20250501.csv
+++ b/258610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1717,7,2,0.41,25580126,14905,10.21,1779,1779,1695,2220,1197,1710,1716.21,1.24,0,2049,2223,1966,1758,1501,1293,1862,1397,134,510,500,1190,1,1,26787133,460,7.73,1.25,12,0.06,222.00,1374.00,2845,20240429,-39.65,1011,20241209,69.83,2550,-32.67,20250415,1206,42.37,20250113,2610,-34.21,20240829,1011,69.83,20241209,0.00,Y,258610,500,133 억,,332114,N,N,0,N,00,N
+20250513,150958,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1733,23,2,1.35,23784280,13861,9.50,1779,1779,1695,2220,1197,1710,1715.91,1.24,0,1421,2223,1966,1758,1501,1293,1862,1397,134,510,500,1190,1,1,26787133,464,7.81,1.26,12,0.05,222.00,1374.00,2845,20240429,-39.09,1011,20241209,71.41,2550,-32.04,20250415,1206,43.70,20250113,2610,-33.60,20240829,1011,71.41,20241209,0.00,Y,258610,500,133 억,,332114,N,N,0,N,00,N
+20250513,140959,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1731,21,2,1.23,22799529,13292,9.11,1779,1779,1695,2220,1197,1710,1715.28,1.24,0,984,2223,1966,1758,1501,1293,1862,1397,134,510,500,1190,1,1,26787133,464,7.80,1.26,12,0.05,222.00,1374.00,2845,20240429,-39.16,1011,20241209,71.22,2550,-32.12,20250415,1206,43.53,20250113,2610,-33.68,20240829,1011,71.22,20241209,0.00,Y,258610,500,133 억,,332114,N,N,0,N,00,N
+20250513,131000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1729,19,2,1.11,21652548,12629,8.65,1779,1779,1695,2220,1197,1710,1714.51,1.24,0,803,2223,1966,1758,1501,1293,1862,1397,134,510,500,1190,1,1,26787133,463,7.79,1.26,12,0.05,222.00,1374.00,2845,20240429,-39.23,1011,20241209,71.02,2550,-32.20,20250415,1206,43.37,20250113,2610,-33.75,20240829,1011,71.02,20241209,0.00,Y,258610,500,133 억,,332114,N,N,0,N,00,N
+20250513,121003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1718,8,2,0.47,18659039,10887,7.46,1779,1779,1695,2220,1197,1710,1713.88,1.24,0,72,2223,1966,1758,1501,1293,1862,1397,134,510,500,1190,1,1,26787133,460,7.74,1.25,12,0.04,222.00,1374.00,2845,20240429,-39.61,1011,20241209,69.93,2550,-32.63,20250415,1206,42.45,20250113,2610,-34.18,20240829,1011,69.93,20241209,0.00,Y,258610,500,133 억,,332114,N,N,0,N,00,N
+20250513,111002,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1711,1,2,0.06,9383003,5475,3.75,1779,1779,1695,2220,1197,1710,1713.79,1.24,0,-304,2223,1966,1758,1501,1293,1862,1397,134,510,500,1190,1,1,26787133,458,7.71,1.25,12,0.02,222.00,1374.00,2845,20240429,-39.86,1011,20241209,69.24,2550,-32.90,20250415,1206,41.87,20250113,2610,-34.44,20240829,1011,69.24,20241209,0.00,Y,258610,500,133 억,,332114,N,N,0,N,00,N
+20250513,101002,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1702,-8,5,-0.47,7345331,4282,2.93,1779,1779,1695,2220,1197,1710,1715.40,1.24,0,-1083,2223,1966,1758,1501,1293,1862,1397,134,510,500,1190,1,1,26787133,456,7.67,1.24,12,0.02,222.00,1374.00,2845,20240429,-40.18,1011,20241209,68.35,2550,-33.25,20250415,1206,41.13,20250113,2610,-34.79,20240829,1011,68.35,20241209,0.00,Y,258610,500,133 억,,332114,N,N,0,N,00,N
+20250513,091007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1710,0,3,0.00,3617375,2096,1.44,1779,1779,1710,2220,1197,1710,1725.85,1.24,0,-1175,2223,1966,1758,1501,1293,1862,1397,134,510,500,1190,1,1,26787133,458,7.70,1.24,12,0.01,222.00,1374.00,2845,20240429,-39.89,1011,20241209,69.14,2550,-32.94,20250415,1206,41.79,20250113,2610,-34.48,20240829,1011,69.14,20241209,0.00,Y,258610,500,133 억,,332114,N,N,0,N,00,N
 20250512,160942,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1710,-31,5,-1.78,244226912,145917,157.93,2015,2015,1550,2260,1219,1741,1673.74,1.23,0,2559,1974,1857,1799,1682,1624,1828,1653,134,519,500,1210,1,1,26787133,458,7.70,1.24,12,0.54,222.00,1374.00,2845,20240429,-39.89,1011,20241209,69.14,2550,-32.94,20250415,1206,41.79,20250113,2610,-34.48,20240829,1011,69.14,20241209,0.00,Y,258610,500,133 억,,330469,N,N,2576,N,00,N
 20250512,150952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1717,-24,5,-1.38,239013697,142860,154.62,2015,2015,1550,2260,1219,1741,1673.06,1.23,0,1771,1974,1857,1799,1682,1624,1828,1653,134,519,500,1210,1,1,26787133,460,7.73,1.25,12,0.53,222.00,1374.00,2845,20240429,-39.65,1011,20241209,69.83,2550,-32.67,20250415,1206,42.37,20250113,2610,-34.21,20240829,1011,69.83,20241209,0.00,Y,258610,500,133 억,,330469,N,N,2576,N,00,N
 20250512,140950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1704,-37,5,-2.13,195402407,117161,126.81,2015,2015,1550,2260,1219,1741,1667.81,1.23,0,4550,1974,1857,1799,1682,1624,1828,1653,134,519,500,1210,1,1,26787133,456,7.68,1.24,12,0.44,222.00,1374.00,2845,20240429,-40.11,1011,20241209,68.55,2550,-33.18,20250415,1206,41.29,20250113,2610,-34.71,20240829,1011,68.55,20241209,0.00,Y,258610,500,133 억,,330469,N,N,2576,N,00,N
diff --git a/258790/price/prices-20250501.csv b/258790/price/prices-20250501.csv
index d40c8077270b..00bdd572f404 100644
--- a/258790/price/prices-20250501.csv
+++ b/258790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1290,-30,5,-2.27,398199880,309757,30.20,1339,1339,1250,1716,924,1320,1285.52,2.63,0,-25843,1474,1397,1311,1234,1148,1435,1272,25,396,100,870,1,1,24991284,322,143.33,2.37,12,1.24,9.00,545.00,2085,20250404,-38.13,835,20241121,54.49,2085,-38.13,20250404,840,53.57,20250311,2085,-38.13,20250404,835,54.49,20241121,0.03,Y,258790,100,24 억,,656246,N,N,0,N,00,N
+20250513,150958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1286,-34,5,-2.58,387308673,301284,29.37,1339,1339,1250,1716,924,1320,1285.53,2.63,0,-23113,1474,1397,1311,1234,1148,1435,1272,25,396,100,870,1,1,24991284,321,142.89,2.36,12,1.21,9.00,545.00,2085,20250404,-38.32,835,20241121,54.01,2085,-38.32,20250404,840,53.10,20250311,2085,-38.32,20250404,835,54.01,20241121,0.03,Y,258790,100,24 억,,656246,N,N,0,N,00,N
+20250513,140959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1270,-50,5,-3.79,348066430,270717,26.39,1339,1339,1250,1716,924,1320,1285.72,2.63,0,-24731,1474,1397,1311,1234,1148,1435,1272,25,396,100,870,1,1,24991284,317,141.11,2.33,12,1.08,9.00,545.00,2085,20250404,-39.09,835,20241121,52.10,2085,-39.09,20250404,840,51.19,20250311,2085,-39.09,20250404,835,52.10,20241121,0.03,Y,258790,100,24 억,,656246,N,N,0,N,00,N
+20250513,131000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1288,-32,5,-2.42,297172875,230658,22.49,1339,1339,1250,1716,924,1320,1288.37,2.63,0,-21444,1474,1397,1311,1234,1148,1435,1272,25,396,100,870,1,1,24991284,322,143.11,2.36,12,0.92,9.00,545.00,2085,20250404,-38.23,835,20241121,54.25,2085,-38.23,20250404,840,53.33,20250311,2085,-38.23,20250404,835,54.25,20241121,0.03,Y,258790,100,24 억,,656246,N,N,0,N,00,N
+20250513,121004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1298,-22,5,-1.67,256909075,199302,19.43,1339,1339,1250,1716,924,1320,1289.04,2.63,0,-22051,1474,1397,1311,1234,1148,1435,1272,25,396,100,870,1,1,24991284,324,144.22,2.38,12,0.80,9.00,545.00,2085,20250404,-37.75,835,20241121,55.45,2085,-37.75,20250404,840,54.52,20250311,2085,-37.75,20250404,835,55.45,20241121,0.03,Y,258790,100,24 억,,656246,N,N,0,N,00,N
+20250513,111002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1296,-24,5,-1.82,246055595,190920,18.61,1339,1339,1250,1716,924,1320,1288.79,2.63,0,-22066,1474,1397,1311,1234,1148,1435,1272,25,396,100,870,1,1,24991284,324,144.00,2.38,12,0.76,9.00,545.00,2085,20250404,-37.84,835,20241121,55.21,2085,-37.84,20250404,840,54.29,20250311,2085,-37.84,20250404,835,55.21,20241121,0.03,Y,258790,100,24 억,,656246,N,N,0,N,00,N
+20250513,101002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1297,-23,5,-1.74,218556031,169711,16.55,1339,1339,1250,1716,924,1320,1287.81,2.63,0,-24447,1474,1397,1311,1234,1148,1435,1272,25,396,100,870,1,1,24991284,324,144.11,2.38,12,0.68,9.00,545.00,2085,20250404,-37.79,835,20241121,55.33,2085,-37.79,20250404,840,54.40,20250311,2085,-37.79,20250404,835,55.33,20241121,0.03,Y,258790,100,24 억,,656246,N,N,0,N,00,N
+20250513,091007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1293,-27,5,-2.05,78534879,60673,5.92,1339,1339,1250,1716,924,1320,1294.40,2.63,0,-8273,1474,1397,1311,1234,1148,1435,1272,25,396,100,870,1,1,24991284,323,143.67,2.37,12,0.24,9.00,545.00,2085,20250404,-37.99,835,20241121,54.85,2085,-37.99,20250404,840,53.93,20250311,2085,-37.99,20250404,835,54.85,20241121,0.03,Y,258790,100,24 억,,656246,N,N,0,N,00,N
 20250512,160942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1320,86,2,6.97,1342686044,1018986,345.68,1234,1388,1225,1604,864,1234,1317.65,1.75,0,220976,1302,1268,1244,1210,1186,1256,1198,25,370,100,810,1,1,24991284,330,146.67,2.42,12,4.08,9.00,545.00,2085,20250404,-36.69,835,20241121,58.08,2085,-36.69,20250404,840,57.14,20250311,2085,-36.69,20250404,835,58.08,20241121,0.03,Y,258790,100,24 억,,436886,N,N,0,N,00,N
 20250512,150952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1304,70,2,5.67,1273707395,966525,327.88,1234,1388,1225,1604,864,1234,1317.82,1.75,0,214678,1302,1268,1244,1210,1186,1256,1198,25,370,100,810,1,1,24991284,326,144.89,2.39,12,3.87,9.00,545.00,2085,20250404,-37.46,835,20241121,56.17,2085,-37.46,20250404,840,55.24,20250311,2085,-37.46,20250404,835,56.17,20241121,0.03,Y,258790,100,24 억,,436886,N,N,0,N,00,N
 20250512,140950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1320,86,2,6.97,1149482856,871128,295.52,1234,1388,1225,1604,864,1234,1319.53,1.75,0,189293,1302,1268,1244,1210,1186,1256,1198,25,370,100,810,1,1,24991284,330,146.67,2.42,12,3.49,9.00,545.00,2085,20250404,-36.69,835,20241121,58.08,2085,-36.69,20250404,840,57.14,20250311,2085,-36.69,20250404,835,58.08,20241121,0.03,Y,258790,100,24 억,,436886,N,N,0,N,00,N
diff --git a/258830/price/prices-20250501.csv b/258830/price/prices-20250501.csv
index 77e7e059d096..1e0e04915609 100644
--- a/258830/price/prices-20250501.csv
+++ b/258830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160945,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240429,0.00,412,20240429,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240513,412,0.00,20240513,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N
+20250513,150958,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240429,0.00,412,20240429,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240513,412,0.00,20240513,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N
+20250513,140959,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240429,0.00,412,20240429,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240513,412,0.00,20240513,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N
+20250513,131000,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240429,0.00,412,20240429,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240513,412,0.00,20240513,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N
+20250513,121004,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240429,0.00,412,20240429,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240513,412,0.00,20240513,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N
+20250513,111002,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240429,0.00,412,20240429,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240513,412,0.00,20240513,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N
+20250513,101003,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240429,0.00,412,20240429,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240513,412,0.00,20240513,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N
+20250513,091007,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240429,0.00,412,20240429,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240513,412,0.00,20240513,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N
 20250512,160942,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240426,0.00,412,20240426,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240513,412,0.00,20240513,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N
 20250512,150952,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240426,0.00,412,20240426,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240513,412,0.00,20240513,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N
 20250512,140951,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240426,0.00,412,20240426,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240513,412,0.00,20240513,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N
diff --git a/259630/price/prices-20250501.csv b/259630/price/prices-20250501.csv
index dd78eb16f9cc..4f33e9eb3d45 100644
--- a/259630/price/prices-20250501.csv
+++ b/259630/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7680,90,2,1.19,196083260,25647,123.84,7690,7750,7590,9860,5320,7590,7645.45,4.31,0,274,7723,7656,7573,7506,7423,7690,7540,61,2270,500,5460,10,1,12282402,943,8.59,1.06,12,0.21,894.00,7245.00,14700,20240612,-47.76,6880,20250205,11.63,9120,-15.79,20250313,6880,11.63,20250205,14700,-47.76,20240612,6880,11.63,20250205,1.27,Y,259630,500,61 억,,529419,N,N,993,N,00,N
+20250513,150959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,60,2,0.79,183299050,23980,115.79,7690,7750,7590,9860,5320,7590,7643.83,4.31,0,591,7723,7656,7573,7506,7423,7690,7540,61,2270,500,5460,10,1,12282402,940,8.56,1.06,12,0.20,894.00,7245.00,14700,20240612,-47.96,6880,20250205,11.19,9120,-16.12,20250313,6880,11.19,20250205,14700,-47.96,20240612,6880,11.19,20250205,1.27,Y,259630,500,61 억,,529419,N,N,993,N,00,N
+20250513,141000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7620,30,2,0.40,162903860,21315,102.92,7690,7750,7590,9860,5320,7590,7642.69,4.31,0,684,7723,7656,7573,7506,7423,7690,7540,61,2270,500,5460,10,1,12282402,936,8.52,1.05,12,0.17,894.00,7245.00,14700,20240612,-48.16,6880,20250205,10.76,9120,-16.45,20250313,6880,10.76,20250205,14700,-48.16,20240612,6880,10.76,20250205,1.27,Y,259630,500,61 억,,529419,N,N,993,N,00,N
+20250513,131001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7620,30,2,0.40,151537760,19827,95.74,7690,7750,7590,9860,5320,7590,7643.00,4.31,0,1747,7723,7656,7573,7506,7423,7690,7540,61,2270,500,5460,10,1,12282402,936,8.52,1.05,12,0.16,894.00,7245.00,14700,20240612,-48.16,6880,20250205,10.76,9120,-16.45,20250313,6880,10.76,20250205,14700,-48.16,20240612,6880,10.76,20250205,1.27,Y,259630,500,61 억,,529419,N,N,993,N,00,N
+20250513,121004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,60,2,0.79,85047860,11087,53.53,7690,7750,7620,9860,5320,7590,7670.95,4.31,0,615,7723,7656,7573,7506,7423,7690,7540,61,2270,500,5460,10,1,12282402,940,8.56,1.06,12,0.09,894.00,7245.00,14700,20240612,-47.96,6880,20250205,11.19,9120,-16.12,20250313,6880,11.19,20250205,14700,-47.96,20240612,6880,11.19,20250205,1.27,Y,259630,500,61 억,,529419,N,N,993,N,00,N
+20250513,111002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7640,50,2,0.66,73388890,9562,46.17,7690,7750,7620,9860,5320,7590,7675.06,4.31,0,355,7723,7656,7573,7506,7423,7690,7540,61,2270,500,5460,10,1,12282402,938,8.55,1.05,12,0.08,894.00,7245.00,14700,20240612,-48.03,6880,20250205,11.05,9120,-16.23,20250313,6880,11.05,20250205,14700,-48.03,20240612,6880,11.05,20250205,1.27,Y,259630,500,61 억,,529419,N,N,993,N,00,N
+20250513,101003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7680,90,2,1.19,70058430,9127,44.07,7690,7750,7620,9860,5320,7590,7675.95,4.31,0,270,7723,7656,7573,7506,7423,7690,7540,61,2270,500,5460,10,1,12282402,943,8.59,1.06,12,0.07,894.00,7245.00,14700,20240612,-47.76,6880,20250205,11.63,9120,-15.79,20250313,6880,11.63,20250205,14700,-47.76,20240612,6880,11.63,20250205,1.27,Y,259630,500,61 억,,529419,N,N,993,N,00,N
+20250513,091007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7750,160,2,2.11,23330660,3030,14.63,7690,7750,7680,9860,5320,7590,7699.89,4.31,0,75,7723,7656,7573,7506,7423,7690,7540,61,2270,500,5460,10,1,12282402,952,8.67,1.07,12,0.02,894.00,7245.00,14700,20240612,-47.28,6880,20250205,12.65,9120,-15.02,20250313,6880,12.65,20250205,14700,-47.28,20240612,6880,12.65,20250205,1.27,Y,259630,500,61 억,,529419,N,N,993,N,00,N
 20250512,160942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7590,10,2,0.13,156647615,20710,117.82,7570,7640,7490,9850,5310,7580,7563.86,4.28,0,3491,7753,7666,7593,7506,7433,7630,7470,61,2270,500,5450,10,1,12282402,932,8.49,1.05,12,0.17,894.00,7245.00,14700,20240612,-48.37,6880,20250205,10.32,9120,-16.78,20250313,6880,10.32,20250205,14700,-48.37,20240612,6880,10.32,20250205,1.28,Y,259630,500,61 억,,525649,N,N,993,N,00,N
 20250512,150952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7590,10,2,0.13,144337735,19088,108.59,7570,7640,7490,9850,5310,7580,7561.70,4.28,0,3984,7753,7666,7593,7506,7433,7630,7470,61,2270,500,5450,10,1,12282402,932,8.49,1.05,12,0.16,894.00,7245.00,14700,20240612,-48.37,6880,20250205,10.32,9120,-16.78,20250313,6880,10.32,20250205,14700,-48.37,20240612,6880,10.32,20250205,1.28,Y,259630,500,61 억,,525649,N,N,3339,N,00,N
 20250512,140951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7600,20,2,0.26,127030265,16807,95.61,7570,7640,7490,9850,5310,7580,7558.18,4.28,0,4661,7753,7666,7593,7506,7433,7630,7470,61,2270,500,5450,10,1,12282402,933,8.50,1.05,12,0.14,894.00,7245.00,14700,20240612,-48.30,6880,20250205,10.47,9120,-16.67,20250313,6880,10.47,20250205,14700,-48.30,20240612,6880,10.47,20250205,1.28,Y,259630,500,61 억,,525649,N,N,3339,N,00,N
diff --git a/259960/price/prices-20250501.csv b/259960/price/prices-20250501.csv
index c5a6a3a54968..8168fcb22ce7 100644
--- a/259960/price/prices-20250501.csv
+++ b/259960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160946,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,369500,-7000,5,-1.86,33400153000,90503,149.04,372000,374000,365500,489000,264000,376500,369050.19,41.90,0,25601,382500,379500,376500,373500,370500,381000,375000,49,112500,100,271080,500,1,47918199,177058,13.60,2.56,12,0.19,27162.00,144190.00,393000,20250507,-5.98,231500,20240429,59.61,393000,-5.98,20250507,311500,18.62,20250214,393000,-5.98,20250507,240500,53.64,20240529,0.20,Y,259960,100,49 억,,20077429,N,N,5100,N,00,N
+20250513,150959,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,368500,-8000,5,-2.12,29809500750,80777,133.03,372000,374000,365500,489000,264000,376500,369034.51,41.90,0,20996,382500,379500,376500,373500,370500,381000,375000,49,112500,100,271080,500,1,47918199,176579,13.57,2.56,12,0.17,27162.00,144190.00,393000,20250507,-6.23,231500,20240429,59.18,393000,-6.23,20250507,311500,18.30,20250214,393000,-6.23,20250507,240500,53.22,20240529,0.20,Y,259960,100,49 억,,20077429,N,N,7969,N,00,N
+20250513,141000,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,370000,-6500,5,-1.73,24892205500,67459,111.09,372000,374000,365500,489000,264000,376500,368997.55,41.90,0,13375,382500,379500,376500,373500,370500,381000,375000,49,112500,100,271080,500,1,47918199,177297,13.62,2.57,12,0.14,27162.00,144190.00,393000,20250507,-5.85,231500,20240429,59.83,393000,-5.85,20250507,311500,18.78,20250214,393000,-5.85,20250507,240500,53.85,20240529,0.20,Y,259960,100,49 억,,20077429,N,N,7969,N,00,N
+20250513,131001,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,369500,-7000,5,-1.86,19818780250,53699,88.43,372000,374000,365500,489000,264000,376500,369071.68,41.90,0,4677,382500,379500,376500,373500,370500,381000,375000,49,112500,100,271080,500,1,47918199,177058,13.60,2.56,12,0.11,27162.00,144190.00,393000,20250507,-5.98,231500,20240429,59.61,393000,-5.98,20250507,311500,18.62,20250214,393000,-5.98,20250507,240500,53.64,20240529,0.20,Y,259960,100,49 억,,20077429,N,N,7969,N,00,N
+20250513,121004,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,369000,-7500,5,-1.99,17168714000,46507,76.59,372000,374000,365500,489000,264000,376500,369164.08,41.90,0,2600,382500,379500,376500,373500,370500,381000,375000,49,112500,100,271080,500,1,47918199,176818,13.59,2.56,12,0.10,27162.00,144190.00,393000,20250507,-6.11,231500,20240429,59.40,393000,-6.11,20250507,311500,18.46,20250214,393000,-6.11,20250507,240500,53.43,20240529,0.20,Y,259960,100,49 억,,20077429,N,N,7969,N,00,N
+20250513,111003,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,370500,-6000,5,-1.59,13458183500,36498,60.11,372000,372500,365500,489000,264000,376500,368737.56,41.90,0,1837,382500,379500,376500,373500,370500,381000,375000,49,112500,100,271080,500,1,47918199,177537,13.64,2.57,12,0.08,27162.00,144190.00,393000,20250507,-5.73,231500,20240429,60.04,393000,-5.73,20250507,311500,18.94,20250214,393000,-5.73,20250507,240500,54.05,20240529,0.20,Y,259960,100,49 억,,20077429,N,N,7969,N,00,N
+20250513,101003,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,369500,-7000,5,-1.86,10042124500,27249,44.87,372000,372500,365500,489000,264000,376500,368531.85,41.90,0,538,382500,379500,376500,373500,370500,381000,375000,49,112500,100,271080,500,1,47918199,177058,13.60,2.56,12,0.06,27162.00,144190.00,393000,20250507,-5.98,231500,20240429,59.61,393000,-5.98,20250507,311500,18.62,20250214,393000,-5.98,20250507,240500,53.64,20240529,0.20,Y,259960,100,49 억,,20077429,N,N,7969,N,00,N
+20250513,091008,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,368500,-8000,5,-2.12,3463506500,9350,15.40,372000,372500,368500,489000,264000,376500,370428.50,41.90,0,-1179,382500,379500,376500,373500,370500,381000,375000,49,112500,100,271080,500,1,47918199,176579,13.57,2.56,12,0.02,27162.00,144190.00,393000,20250507,-6.23,231500,20240429,59.18,393000,-6.23,20250507,311500,18.30,20250214,393000,-6.23,20250507,240500,53.22,20240529,0.20,Y,259960,100,49 억,,20077429,N,N,7969,N,00,N
 20250512,160943,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,376500,1500,2,0.40,22806787250,60723,79.75,375500,379500,373500,487500,262500,375000,375586.83,41.87,0,7008,390000,382500,377500,370000,365000,380000,367500,49,112500,100,270000,500,1,47918199,180412,13.86,2.61,12,0.13,27162.00,144190.00,393000,20250507,-4.20,227000,20240426,65.86,393000,-4.20,20250507,311500,20.87,20250214,393000,-4.20,20250507,240500,56.55,20240529,0.20,Y,259960,100,49 억,,20062394,N,N,7969,N,00,N
 20250512,150953,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,374500,-500,5,-0.13,19837727250,52830,69.38,375500,379500,373500,487500,262500,375000,375501.18,41.87,0,6665,390000,382500,377500,370000,365000,380000,367500,49,112500,100,270000,500,1,47918199,179454,13.79,2.60,12,0.11,27162.00,144190.00,393000,20250507,-4.71,227000,20240426,64.98,393000,-4.71,20250507,311500,20.22,20250214,393000,-4.71,20250507,240500,55.72,20240529,0.20,Y,259960,100,49 억,,20062394,N,N,8419,N,00,N
 20250512,140951,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,374000,-1000,5,-0.27,16617699750,44226,58.08,375500,379500,373500,487500,262500,375000,375745.03,41.87,0,7136,390000,382500,377500,370000,365000,380000,367500,49,112500,100,270000,500,1,47918199,179214,13.77,2.59,12,0.09,27162.00,144190.00,393000,20250507,-4.83,227000,20240426,64.76,393000,-4.83,20250507,311500,20.06,20250214,393000,-4.83,20250507,240500,55.51,20240529,0.20,Y,259960,100,49 억,,20062394,N,N,8419,N,00,N
diff --git a/260660/price/prices-20250501.csv b/260660/price/prices-20250501.csv
index 1285a17053bf..1b22e7395e9c 100644
--- a/260660/price/prices-20250501.csv
+++ b/260660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4185,65,2,1.58,236947034,56682,88.36,4120,4225,4120,5350,2885,4120,4180.28,4.31,0,-4755,4250,4185,4125,4060,4000,4217,4092,77,1230,500,2630,5,1,15327021,641,-11.96,0.78,12,0.37,-350.00,5400.00,6130,20250318,-31.73,3070,20241209,36.32,6130,-31.73,20250318,3400,23.09,20250203,6130,-31.73,20250318,3070,36.32,20241209,2.62,Y,260660,500,76 억,,659859,N,N,4514,N,00,N
+20250513,150959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4165,45,2,1.09,202246137,48358,75.38,4120,4225,4120,5350,2885,4120,4182.27,4.31,0,-3825,4250,4185,4125,4060,4000,4217,4092,77,1230,500,2630,5,1,15327021,638,-11.90,0.77,12,0.32,-350.00,5400.00,6130,20250318,-32.06,3070,20241209,35.67,6130,-32.06,20250318,3400,22.50,20250203,6130,-32.06,20250318,3070,35.67,20241209,2.62,Y,260660,500,76 억,,659859,N,N,4400,N,00,N
+20250513,141000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4180,60,2,1.46,181919754,43483,67.78,4120,4225,4120,5350,2885,4120,4183.70,4.31,0,-3716,4250,4185,4125,4060,4000,4217,4092,77,1230,500,2630,5,1,15327021,641,-11.94,0.77,12,0.28,-350.00,5400.00,6130,20250318,-31.81,3070,20241209,36.16,6130,-31.81,20250318,3400,22.94,20250203,6130,-31.81,20250318,3070,36.16,20241209,2.62,Y,260660,500,76 억,,659859,N,N,4400,N,00,N
+20250513,131001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4195,75,2,1.82,170935229,40854,63.69,4120,4225,4120,5350,2885,4120,4184.05,4.31,0,-3725,4250,4185,4125,4060,4000,4217,4092,77,1230,500,2630,5,1,15327021,643,-11.99,0.78,12,0.27,-350.00,5400.00,6130,20250318,-31.57,3070,20241209,36.64,6130,-31.57,20250318,3400,23.38,20250203,6130,-31.57,20250318,3070,36.64,20241209,2.62,Y,260660,500,76 억,,659859,N,N,4400,N,00,N
+20250513,121005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4210,90,2,2.18,148353709,35453,55.27,4120,4225,4120,5350,2885,4120,4184.52,4.31,0,-2658,4250,4185,4125,4060,4000,4217,4092,77,1230,500,2630,5,1,15327021,645,-12.03,0.78,12,0.23,-350.00,5400.00,6130,20250318,-31.32,3070,20241209,37.13,6130,-31.32,20250318,3400,23.82,20250203,6130,-31.32,20250318,3070,37.13,20241209,2.62,Y,260660,500,76 억,,659859,N,N,4400,N,00,N
+20250513,111003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4200,80,2,1.94,128533929,30738,47.92,4120,4225,4120,5350,2885,4120,4181.60,4.31,0,-831,4250,4185,4125,4060,4000,4217,4092,77,1230,500,2630,5,1,15327021,644,-12.00,0.78,12,0.20,-350.00,5400.00,6130,20250318,-31.48,3070,20241209,36.81,6130,-31.48,20250318,3400,23.53,20250203,6130,-31.48,20250318,3070,36.81,20241209,2.62,Y,260660,500,76 억,,659859,N,N,4400,N,00,N
+20250513,101003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4185,65,2,1.58,57445465,13819,21.54,4120,4185,4120,5350,2885,4120,4156.99,4.31,0,-1715,4250,4185,4125,4060,4000,4217,4092,77,1230,500,2630,5,1,15327021,641,-11.96,0.78,12,0.09,-350.00,5400.00,6130,20250318,-31.73,3070,20241209,36.32,6130,-31.73,20250318,3400,23.09,20250203,6130,-31.73,20250318,3070,36.32,20241209,2.62,Y,260660,500,76 억,,659859,N,N,4400,N,00,N
+20250513,091008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4150,30,2,0.73,10109825,2437,3.80,4120,4160,4120,5350,2885,4120,4148.47,4.31,0,-1603,4250,4185,4125,4060,4000,4217,4092,77,1230,500,2630,5,1,15327021,636,-11.86,0.77,12,0.02,-350.00,5400.00,6130,20250318,-32.30,3070,20241209,35.18,6130,-32.30,20250318,3400,22.06,20250203,6130,-32.30,20250318,3070,35.18,20241209,2.62,Y,260660,500,76 억,,659859,N,N,4400,N,00,N
 20250512,160943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4120,55,2,1.35,264276130,64067,53.02,4085,4190,4065,5280,2850,4065,4125.02,4.22,0,17913,4275,4170,4100,3995,3925,4135,3960,77,1215,500,2600,5,1,15327021,631,-11.77,0.76,12,0.42,-350.00,5400.00,6130,20250318,-32.79,3070,20241209,34.20,6130,-32.79,20250318,3400,21.18,20250203,6130,-32.79,20250318,3070,34.20,20241209,2.60,Y,260660,500,76 억,,646795,N,N,4400,N,00,N
 20250512,150953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4125,60,2,1.48,238741155,57863,47.89,4085,4190,4065,5280,2850,4065,4125.97,4.22,0,16472,4275,4170,4100,3995,3925,4135,3960,77,1215,500,2600,5,1,15327021,632,-11.79,0.76,12,0.38,-350.00,5400.00,6130,20250318,-32.71,3070,20241209,34.36,6130,-32.71,20250318,3400,21.32,20250203,6130,-32.71,20250318,3070,34.36,20241209,2.60,Y,260660,500,76 억,,646795,N,N,4919,N,00,N
 20250512,140952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4140,75,2,1.85,220674065,53482,44.26,4085,4190,4065,5280,2850,4065,4126.14,4.22,0,16570,4275,4170,4100,3995,3925,4135,3960,77,1215,500,2600,5,1,15327021,635,-11.83,0.77,12,0.35,-350.00,5400.00,6130,20250318,-32.46,3070,20241209,34.85,6130,-32.46,20250318,3400,21.76,20250203,6130,-32.46,20250318,3070,34.85,20241209,2.60,Y,260660,500,76 억,,646795,N,N,4919,N,00,N
diff --git a/260870/price/prices-20250501.csv b/260870/price/prices-20250501.csv
index cd3ecb50404b..c4c469d90e8f 100644
--- a/260870/price/prices-20250501.csv
+++ b/260870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160947,57,100.00,KONEX,,,N,N,N,N, ,N,14180,70,2,0.50,29692690,2095,55.44,14110,14230,14050,16220,12000,14110,14173.12,0.00,0,0,14303,14206,14053,13956,13803,14235,13985,31,2110,500,9310,10,1,6168510,875,-0.85,-2.11,12,0.03,-16636.00,-6705.00,30900,20240618,-54.11,11160,20250218,27.06,19240,-26.30,20250314,11160,27.06,20250218,30900,-54.11,20240618,11160,27.06,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N
+20250513,150959,57,100.00,KONEX,,,N,N,N,N, ,N,14190,80,2,0.57,29636000,2091,55.33,14110,14230,14050,16220,12000,14110,14173.12,0.00,0,0,14303,14206,14053,13956,13803,14235,13985,31,2110,500,9310,10,1,6168510,875,-0.85,-2.12,12,0.03,-16636.00,-6705.00,30900,20240618,-54.08,11160,20250218,27.15,19240,-26.25,20250314,11160,27.15,20250218,30900,-54.08,20240618,11160,27.15,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N
+20250513,141000,57,100.00,KONEX,,,N,N,N,N, ,N,14130,20,2,0.14,27988390,1974,52.24,14110,14230,14070,16220,12000,14110,14178.52,0.00,0,0,14303,14206,14053,13956,13803,14235,13985,31,2110,500,9310,10,1,6168510,872,-0.85,-2.11,12,0.03,-16636.00,-6705.00,30900,20240618,-54.27,11160,20250218,26.61,19240,-26.56,20250314,11160,26.61,20250218,30900,-54.27,20240618,11160,26.61,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N
+20250513,131001,57,100.00,KONEX,,,N,N,N,N, ,N,14210,100,2,0.71,23562400,1662,43.98,14110,14230,14070,16220,12000,14110,14177.14,0.00,0,0,14303,14206,14053,13956,13803,14235,13985,31,2110,500,9310,10,1,6168510,877,-0.85,-2.12,12,0.03,-16636.00,-6705.00,30900,20240618,-54.01,11160,20250218,27.33,19240,-26.14,20250314,11160,27.33,20250218,30900,-54.01,20240618,11160,27.33,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N
+20250513,121005,57,100.00,KONEX,,,N,N,N,N, ,N,14210,100,2,0.71,19033210,1341,35.49,14110,14230,14110,16220,12000,14110,14193.30,0.00,0,0,14303,14206,14053,13956,13803,14235,13985,31,2110,500,9310,10,1,6168510,877,-0.85,-2.12,12,0.02,-16636.00,-6705.00,30900,20240618,-54.01,11160,20250218,27.33,19240,-26.14,20250314,11160,27.33,20250218,30900,-54.01,20240618,11160,27.33,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N
+20250513,111003,57,100.00,KONEX,,,N,N,N,N, ,N,14160,50,2,0.35,13443770,946,25.03,14110,14230,14110,16220,12000,14110,14211.17,0.00,0,0,14303,14206,14053,13956,13803,14235,13985,31,2110,500,9310,10,1,6168510,873,-0.85,-2.11,12,0.02,-16636.00,-6705.00,30900,20240618,-54.17,11160,20250218,26.88,19240,-26.40,20250314,11160,26.88,20250218,30900,-54.17,20240618,11160,26.88,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N
+20250513,101004,57,100.00,KONEX,,,N,N,N,N, ,N,14230,120,2,0.85,5833470,410,10.85,14110,14230,14110,16220,12000,14110,14227.98,0.00,0,0,14303,14206,14053,13956,13803,14235,13985,31,2110,500,9310,10,1,6168510,878,-0.86,-2.12,12,0.01,-16636.00,-6705.00,30900,20240618,-53.95,11160,20250218,27.51,19240,-26.04,20250314,11160,27.51,20250218,30900,-53.95,20240618,11160,27.51,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N
+20250513,091008,57,100.00,KONEX,,,N,N,N,N, ,N,14230,120,2,0.85,2532820,178,4.71,14110,14230,14110,16220,12000,14110,14229.33,0.00,0,0,14303,14206,14053,13956,13803,14235,13985,31,2110,500,9310,10,1,6168510,878,-0.86,-2.12,12,0.00,-16636.00,-6705.00,30900,20240618,-53.95,11160,20250218,27.51,19240,-26.04,20250314,11160,27.51,20250218,30900,-53.95,20240618,11160,27.51,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N
 20250512,160943,57,100.00,KONEX,,,N,N,N,N, ,N,14110,0,3,0.00,52925700,3779,55.72,14110,14150,13900,16220,12000,14110,14005.21,0.00,0,0,14350,14230,13990,13870,13630,14290,13930,31,2110,500,9310,10,1,6168510,870,-0.85,-2.10,12,0.06,-16636.00,-6705.00,30900,20240618,-54.34,11160,20250218,26.43,19240,-26.66,20250314,11160,26.43,20250218,30900,-54.34,20240618,11160,26.43,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N
 20250512,150953,57,100.00,KONEX,,,N,N,N,N, ,N,14130,20,2,0.14,17627180,1253,18.48,14110,14150,13990,16220,12000,14110,14067.98,0.00,0,0,14350,14230,13990,13870,13630,14290,13930,31,2110,500,9310,10,1,6168510,872,-0.85,-2.11,12,0.02,-16636.00,-6705.00,30900,20240618,-54.27,11160,20250218,26.61,19240,-26.56,20250314,11160,26.61,20250218,30900,-54.27,20240618,11160,26.61,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N
 20250512,140952,57,100.00,KONEX,,,N,N,N,N, ,N,14150,40,2,0.28,16300300,1159,17.09,14110,14150,13990,16220,12000,14110,14064.11,0.00,0,0,14350,14230,13990,13870,13630,14290,13930,31,2110,500,9310,10,1,6168510,873,-0.85,-2.11,12,0.02,-16636.00,-6705.00,30900,20240618,-54.21,11160,20250218,26.79,19240,-26.46,20250314,11160,26.79,20250218,30900,-54.21,20240618,11160,26.79,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N
diff --git a/260930/price/prices-20250501.csv b/260930/price/prices-20250501.csv
index 36614f964503..470fb7fc936d 100644
--- a/260930/price/prices-20250501.csv
+++ b/260930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4515,35,2,0.78,427050927,95654,83.68,4500,4530,4425,5820,3140,4480,4464.53,2.73,0,26195,4770,4625,4530,4385,4290,4577,4337,97,1340,500,3130,5,1,19341591,873,-26.72,0.53,12,0.49,-169.00,8585.00,8650,20240614,-47.80,3600,20250409,25.42,5480,-17.61,20250115,3600,25.42,20250409,8650,-47.80,20240614,3600,25.42,20250409,3.34,Y,260930,500,96 억,,528372,N,N,4738,N,00,N
+20250513,151000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4480,0,3,0.00,413642662,92673,81.08,4500,4530,4425,5820,3140,4480,4463.46,2.73,0,25724,4770,4625,4530,4385,4290,4577,4337,97,1340,500,3130,5,1,19341591,867,-26.51,0.52,12,0.48,-169.00,8585.00,8650,20240614,-48.21,3600,20250409,24.44,5480,-18.25,20250115,3600,24.44,20250409,8650,-48.21,20240614,3600,24.44,20250409,3.34,Y,260930,500,96 억,,528372,N,N,10997,N,00,N
+20250513,141001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4430,-50,5,-1.12,310108957,69339,60.66,4500,4530,4430,5820,3140,4480,4472.36,2.73,0,9060,4770,4625,4530,4385,4290,4577,4337,97,1340,500,3130,5,1,19341591,857,-26.21,0.52,12,0.36,-169.00,8585.00,8650,20240614,-48.79,3600,20250409,23.06,5480,-19.16,20250115,3600,23.06,20250409,8650,-48.79,20240614,3600,23.06,20250409,3.34,Y,260930,500,96 억,,528372,N,N,10997,N,00,N
+20250513,131002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4450,-30,5,-0.67,265725712,59346,51.92,4500,4530,4445,5820,3140,4480,4477.57,2.73,0,9767,4770,4625,4530,4385,4290,4577,4337,97,1340,500,3130,5,1,19341591,861,-26.33,0.52,12,0.31,-169.00,8585.00,8650,20240614,-48.55,3600,20250409,23.61,5480,-18.80,20250115,3600,23.61,20250409,8650,-48.55,20240614,3600,23.61,20250409,3.34,Y,260930,500,96 억,,528372,N,N,10997,N,00,N
+20250513,121005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4450,-30,5,-0.67,234377672,52314,45.77,4500,4530,4450,5820,3140,4480,4480.21,2.73,0,8089,4770,4625,4530,4385,4290,4577,4337,97,1340,500,3130,5,1,19341591,861,-26.33,0.52,12,0.27,-169.00,8585.00,8650,20240614,-48.55,3600,20250409,23.61,5480,-18.80,20250115,3600,23.61,20250409,8650,-48.55,20240614,3600,23.61,20250409,3.34,Y,260930,500,96 억,,528372,N,N,10997,N,00,N
+20250513,111003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4465,-15,5,-0.33,207903132,46378,40.57,4500,4530,4450,5820,3140,4480,4482.80,2.73,0,8472,4770,4625,4530,4385,4290,4577,4337,97,1340,500,3130,5,1,19341591,864,-26.42,0.52,12,0.24,-169.00,8585.00,8650,20240614,-48.38,3600,20250409,24.03,5480,-18.52,20250115,3600,24.03,20250409,8650,-48.38,20240614,3600,24.03,20250409,3.34,Y,260930,500,96 억,,528372,N,N,10997,N,00,N
+20250513,101004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4460,-20,5,-0.45,130826152,29154,25.51,4500,4530,4450,5820,3140,4480,4487.42,2.73,0,-793,4770,4625,4530,4385,4290,4577,4337,97,1340,500,3130,5,1,19341591,863,-26.39,0.52,12,0.15,-169.00,8585.00,8650,20240614,-48.44,3600,20250409,23.89,5480,-18.61,20250115,3600,23.89,20250409,8650,-48.44,20240614,3600,23.89,20250409,3.34,Y,260930,500,96 억,,528372,N,N,10997,N,00,N
+20250513,091009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4525,45,2,1.00,28020185,6213,5.44,4500,4530,4495,5820,3140,4480,4509.93,2.73,0,2183,4770,4625,4530,4385,4290,4577,4337,97,1340,500,3130,5,1,19341591,875,-26.78,0.53,12,0.03,-169.00,8585.00,8650,20240614,-47.69,3600,20250409,25.69,5480,-17.43,20250115,3600,25.69,20250409,8650,-47.69,20240614,3600,25.69,20250409,3.34,Y,260930,500,96 억,,528372,N,N,10997,N,00,N
 20250512,160943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4480,-100,5,-2.18,508993878,112950,79.81,4675,4675,4435,5950,3210,4580,4506.39,2.88,0,-24861,4850,4715,4585,4450,4320,4782,4517,97,1370,500,3200,5,1,19341591,867,-26.51,0.52,12,0.58,-169.00,8585.00,8650,20240614,-48.21,3600,20250409,24.44,5480,-18.25,20250115,3600,24.44,20250409,8650,-48.21,20240614,3600,24.44,20250409,3.23,Y,260930,500,96 억,,556707,N,N,10997,N,00,N
 20250512,150954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4490,-90,5,-1.97,467985898,103799,73.34,4675,4675,4435,5950,3210,4580,4508.58,2.88,0,-24750,4850,4715,4585,4450,4320,4782,4517,97,1370,500,3200,5,1,19341591,868,-26.57,0.52,12,0.54,-169.00,8585.00,8650,20240614,-48.09,3600,20250409,24.72,5480,-18.07,20250115,3600,24.72,20250409,8650,-48.09,20240614,3600,24.72,20250409,3.23,Y,260930,500,96 억,,556707,N,N,7082,N,00,N
 20250512,140952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4500,-80,5,-1.75,426963993,94669,66.89,4675,4675,4435,5950,3210,4580,4510.07,2.88,0,-24053,4850,4715,4585,4450,4320,4782,4517,97,1370,500,3200,5,1,19341591,870,-26.63,0.52,12,0.49,-169.00,8585.00,8650,20240614,-47.98,3600,20250409,25.00,5480,-17.88,20250115,3600,25.00,20250409,8650,-47.98,20240614,3600,25.00,20250409,3.23,Y,260930,500,96 억,,556707,N,N,7082,N,00,N
diff --git a/260970/price/prices-20250501.csv b/260970/price/prices-20250501.csv
index 9b08e38c64cc..8a86460ab14f 100644
--- a/260970/price/prices-20250501.csv
+++ b/260970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160947,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,99500,2900,2,3.00,7385149250,74483,115.31,96600,101900,93700,125500,67700,96600,99152.15,6.23,0,15380,106666,101632,98566,93532,90466,100100,92000,20,28900,500,69550,100,1,2892754,2878,19.04,4.23,12,2.57,5225.00,23526.00,103600,20250512,-3.96,28100,20240805,254.09,103600,-3.96,20250512,40150,147.82,20250108,103600,-3.96,20250512,28100,254.09,20240805,4.16,Y,260970,500,20 억,,180242,N,N,3259,N,00,N
+20250513,151000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,99500,2900,2,3.00,7048352550,71088,110.05,96600,101900,93700,125500,67700,96600,99149.68,6.23,0,13088,106666,101632,98566,93532,90466,100100,92000,20,28900,500,69550,100,1,2892754,2878,19.04,4.23,12,2.46,5225.00,23526.00,103600,20250512,-3.96,28100,20240805,254.09,103600,-3.96,20250512,40150,147.82,20250108,103600,-3.96,20250512,28100,254.09,20240805,4.16,Y,260970,500,20 억,,180242,N,N,1524,N,00,N
+20250513,141001,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,100100,3500,2,3.62,6082572650,61454,95.14,96600,101900,93700,125500,67700,96600,98977.65,6.23,0,11450,106666,101632,98566,93532,90466,100100,92000,20,28900,500,69550,100,1,2892754,2896,19.16,4.25,12,2.12,5225.00,23526.00,103600,20250512,-3.38,28100,20240805,256.23,103600,-3.38,20250512,40150,149.32,20250108,103600,-3.38,20250512,28100,256.23,20240805,4.16,Y,260970,500,20 억,,180242,N,N,1524,N,00,N
+20250513,131002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,99500,2900,2,3.00,4312999650,43655,67.58,96600,101900,93700,125500,67700,96600,98797.38,6.23,0,265,106666,101632,98566,93532,90466,100100,92000,20,28900,500,69550,100,1,2892754,2878,19.04,4.23,12,1.51,5225.00,23526.00,103600,20250512,-3.96,28100,20240805,254.09,103600,-3.96,20250512,40150,147.82,20250108,103600,-3.96,20250512,28100,254.09,20240805,4.16,Y,260970,500,20 억,,180242,N,N,1524,N,00,N
+20250513,121005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,99400,2800,2,2.90,4070241350,41214,63.80,96600,101900,93700,125500,67700,96600,98758.71,6.23,0,968,106666,101632,98566,93532,90466,100100,92000,20,28900,500,69550,100,1,2892754,2875,19.02,4.23,12,1.42,5225.00,23526.00,103600,20250512,-4.05,28100,20240805,253.74,103600,-4.05,20250512,40150,147.57,20250108,103600,-4.05,20250512,28100,253.74,20240805,4.16,Y,260970,500,20 억,,180242,N,N,1524,N,00,N
+20250513,111004,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,99600,3000,2,3.11,3392081650,34358,53.19,96600,101900,93700,125500,67700,96600,98727.56,6.23,0,909,106666,101632,98566,93532,90466,100100,92000,20,28900,500,69550,100,1,2892754,2881,19.06,4.23,12,1.19,5225.00,23526.00,103600,20250512,-3.86,28100,20240805,254.45,103600,-3.86,20250512,40150,148.07,20250108,103600,-3.86,20250512,28100,254.45,20240805,4.16,Y,260970,500,20 억,,180242,N,N,1524,N,00,N
+20250513,101004,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,100000,3400,2,3.52,2887669400,29301,45.36,96600,101900,93700,125500,67700,96600,98551.91,6.23,0,727,106666,101632,98566,93532,90466,100100,92000,20,28900,500,69550,100,1,2892754,2893,19.14,4.25,12,1.01,5225.00,23526.00,103600,20250512,-3.47,28100,20240805,255.87,103600,-3.47,20250512,40150,149.07,20250108,103600,-3.47,20250512,28100,255.87,20240805,4.16,Y,260970,500,20 억,,180242,N,N,1524,N,00,N
+20250513,091009,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,98000,1400,2,1.45,932689450,9668,14.97,96600,98900,93700,125500,67700,96600,96471.81,6.23,0,-1299,106666,101632,98566,93532,90466,100100,92000,20,28900,500,69550,100,1,2892754,2835,18.76,4.17,12,0.33,5225.00,23526.00,103600,20250512,-5.41,28100,20240805,248.75,103600,-5.41,20250512,40150,144.08,20250108,103600,-5.41,20250512,28100,248.75,20240805,4.16,Y,260970,500,20 억,,180242,N,N,1524,N,00,N
 20250512,160944,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,96600,-3800,5,-3.78,6301916550,64023,146.27,102300,103600,95500,130500,70300,100400,98433.05,6.84,0,-15909,103866,102132,99666,97932,95466,103000,98800,20,30100,500,72280,100,1,2892754,2794,18.49,4.11,12,2.21,5225.00,23526.00,103600,20250512,-6.76,28100,20240805,243.77,103600,-6.76,20250512,40150,140.60,20250108,103600,-6.76,20250512,28100,243.77,20240805,4.72,Y,260970,500,20 억,,197766,N,N,1524,N,00,N
 20250512,150954,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,96200,-4200,5,-4.18,6070292100,61618,140.77,102300,103600,95500,130500,70300,100400,98514.92,6.84,0,-16115,103866,102132,99666,97932,95466,103000,98800,20,30100,500,72280,100,1,2892754,2783,18.41,4.09,12,2.13,5225.00,23526.00,103600,20250512,-7.14,28100,20240805,242.35,103600,-7.14,20250512,40150,139.60,20250108,103600,-7.14,20250512,28100,242.35,20240805,4.72,Y,260970,500,20 억,,197766,N,N,675,N,00,N
 20250512,140952,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,96600,-3800,5,-3.78,4918650400,49627,113.38,102300,103600,95800,130500,70300,100400,99112.39,6.84,0,-15667,103866,102132,99666,97932,95466,103000,98800,20,30100,500,72280,100,1,2892754,2794,18.49,4.11,12,1.72,5225.00,23526.00,103600,20250512,-6.76,28100,20240805,243.77,103600,-6.76,20250512,40150,140.60,20250108,103600,-6.76,20250512,28100,243.77,20240805,4.72,Y,260970,500,20 억,,197766,N,N,675,N,00,N
diff --git a/261200/price/prices-20250501.csv b/261200/price/prices-20250501.csv
index b01d9dfe8bdc..6fc44323aac8 100644
--- a/261200/price/prices-20250501.csv
+++ b/261200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160947,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6800,30,2,0.44,570854985,83910,42.17,6770,6880,6740,8800,4740,6770,6803.20,2.40,0,9456,7016,6892,6796,6672,6576,6845,6625,79,2030,500,4730,10,1,15809700,1075,36.56,1.77,12,0.53,186.00,3844.00,9500,20240429,-28.42,5400,20241209,25.93,8430,-19.34,20250324,5790,17.44,20250407,9470,-28.19,20240528,5400,25.93,20241209,1.84,Y,261200,500,79 억,,379612,N,N,0,N,00,N
+20250513,151000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,50,2,0.74,537439425,78998,39.70,6770,6880,6740,8800,4740,6770,6803.20,2.40,0,8518,7016,6892,6796,6672,6576,6845,6625,79,2030,500,4730,10,1,15809700,1078,36.67,1.77,12,0.50,186.00,3844.00,9500,20240429,-28.21,5400,20241209,26.30,8430,-19.10,20250324,5790,17.79,20250407,9470,-27.98,20240528,5400,26.30,20241209,1.84,Y,261200,500,79 억,,379612,N,N,0,N,00,N
+20250513,141001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6770,0,3,0.00,440168255,64654,32.49,6770,6880,6760,8800,4740,6770,6808.06,2.40,0,6059,7016,6892,6796,6672,6576,6845,6625,79,2030,500,4730,10,1,15809700,1070,36.40,1.76,12,0.41,186.00,3844.00,9500,20240429,-28.74,5400,20241209,25.37,8430,-19.69,20250324,5790,16.93,20250407,9470,-28.51,20240528,5400,25.37,20241209,1.84,Y,261200,500,79 억,,379612,N,N,0,N,00,N
+20250513,131002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6780,10,2,0.15,355684385,52211,26.24,6770,6880,6770,8800,4740,6770,6812.44,2.40,0,4680,7016,6892,6796,6672,6576,6845,6625,79,2030,500,4730,10,1,15809700,1072,36.45,1.76,12,0.33,186.00,3844.00,9500,20240429,-28.63,5400,20241209,25.56,8430,-19.57,20250324,5790,17.10,20250407,9470,-28.41,20240528,5400,25.56,20241209,1.84,Y,261200,500,79 억,,379612,N,N,0,N,00,N
+20250513,121006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6800,30,2,0.44,320030175,46965,23.60,6770,6880,6770,8800,4740,6770,6814.23,2.40,0,4304,7016,6892,6796,6672,6576,6845,6625,79,2030,500,4730,10,1,15809700,1075,36.56,1.77,12,0.30,186.00,3844.00,9500,20240429,-28.42,5400,20241209,25.93,8430,-19.34,20250324,5790,17.44,20250407,9470,-28.19,20240528,5400,25.93,20241209,1.84,Y,261200,500,79 억,,379612,N,N,0,N,00,N
+20250513,111004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,50,2,0.74,273317550,40094,20.15,6770,6880,6770,8800,4740,6770,6816.92,2.40,0,3262,7016,6892,6796,6672,6576,6845,6625,79,2030,500,4730,10,1,15809700,1078,36.67,1.77,12,0.25,186.00,3844.00,9500,20240429,-28.21,5400,20241209,26.30,8430,-19.10,20250324,5790,17.79,20250407,9470,-27.98,20240528,5400,26.30,20241209,1.84,Y,261200,500,79 억,,379612,N,N,0,N,00,N
+20250513,101004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6870,100,2,1.48,159958390,23502,11.81,6770,6870,6770,8800,4740,6770,6806.16,2.40,0,582,7016,6892,6796,6672,6576,6845,6625,79,2030,500,4730,10,1,15809700,1086,36.94,1.79,12,0.15,186.00,3844.00,9500,20240429,-27.68,5400,20241209,27.22,8430,-18.51,20250324,5790,18.65,20250407,9470,-27.46,20240528,5400,27.22,20241209,1.84,Y,261200,500,79 억,,379612,N,N,0,N,00,N
+20250513,091009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,50,2,0.74,24916630,3667,1.84,6770,6820,6770,8800,4740,6770,6794.83,2.40,0,757,7016,6892,6796,6672,6576,6845,6625,79,2030,500,4730,10,1,15809700,1078,36.67,1.77,12,0.02,186.00,3844.00,9500,20240429,-28.21,5400,20241209,26.30,8430,-19.10,20250324,5790,17.79,20250407,9470,-27.98,20240528,5400,26.30,20241209,1.84,Y,261200,500,79 억,,379612,N,N,0,N,00,N
 20250512,160944,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6770,-30,5,-0.44,1312230925,192722,26.77,6800,6920,6700,8840,4760,6800,6809.09,2.22,0,31593,7286,7042,6876,6632,6466,6960,6550,79,2040,500,4760,10,1,15809700,1070,36.40,1.76,12,1.22,186.00,3844.00,9500,20240429,-28.74,5400,20241209,25.37,8430,-19.69,20250324,5790,16.93,20250407,9470,-28.51,20240528,5400,25.37,20241209,1.52,Y,261200,500,79 억,,350552,N,N,1782,N,00,N
 20250512,150954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,20,2,0.29,1136172465,166759,23.17,6800,6920,6700,8840,4760,6800,6813.26,2.22,0,25648,7286,7042,6876,6632,6466,6960,6550,79,2040,500,4760,10,1,15809700,1078,36.67,1.77,12,1.05,186.00,3844.00,9500,20240429,-28.21,5400,20241209,26.30,8430,-19.10,20250324,5790,17.79,20250407,9470,-27.98,20240528,5400,26.30,20241209,1.52,Y,261200,500,79 억,,350552,N,N,1782,N,00,N
 20250512,140953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6840,40,2,0.59,995302275,146069,20.29,6800,6920,6700,8840,4760,6800,6813.92,2.22,0,22705,7286,7042,6876,6632,6466,6960,6550,79,2040,500,4760,10,1,15809700,1081,36.77,1.78,12,0.92,186.00,3844.00,9500,20240429,-28.00,5400,20241209,26.67,8430,-18.86,20250324,5790,18.13,20250407,9470,-27.77,20240528,5400,26.67,20241209,1.52,Y,261200,500,79 억,,350552,N,N,1782,N,00,N
diff --git a/261780/price/prices-20250501.csv b/261780/price/prices-20250501.csv
index b3ea842de642..3b48bab30661 100644
--- a/261780/price/prices-20250501.csv
+++ b/261780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,30,2,1.03,91457655,31233,292.36,2920,2965,2900,3795,2045,2920,2928.24,0.00,0,2571,3036,2977,2941,2882,2846,2960,2865,134,875,500,2100,5,1,26865246,793,-7.80,2.86,12,0.12,-378.00,1033.00,5620,20240819,-47.51,2360,20250409,25.00,3700,-20.27,20250108,2360,25.00,20250409,5620,-47.51,20240819,2360,25.00,20250409,0.40,Y,261780,500,134 억,,0,N,N,3572,N,00,N
+20250513,151000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2945,25,2,0.86,80414700,27479,257.22,2920,2965,2900,3795,2045,2920,2926.41,0.00,0,4712,3036,2977,2941,2882,2846,2960,2865,134,875,500,2100,5,1,26865246,791,-7.79,2.85,12,0.10,-378.00,1033.00,5620,20240819,-47.60,2360,20250409,24.79,3700,-20.41,20250108,2360,24.79,20250409,5620,-47.60,20240819,2360,24.79,20250409,0.40,Y,261780,500,134 억,,0,N,N,2575,N,00,N
+20250513,141002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2925,5,2,0.17,53903000,18451,172.71,2920,2955,2900,3795,2045,2920,2921.41,0.00,0,1671,3036,2977,2941,2882,2846,2960,2865,134,875,500,2100,5,1,26865246,786,-7.74,2.83,12,0.07,-378.00,1033.00,5620,20240819,-47.95,2360,20250409,23.94,3700,-20.95,20250108,2360,23.94,20250409,5620,-47.95,20240819,2360,23.94,20250409,0.40,Y,261780,500,134 억,,0,N,N,2575,N,00,N
+20250513,131002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,20,2,0.68,41285980,14138,132.34,2920,2955,2900,3795,2045,2920,2920.21,0.00,0,536,3036,2977,2941,2882,2846,2960,2865,134,875,500,2100,5,1,26865246,790,-7.78,2.85,12,0.05,-378.00,1033.00,5620,20240819,-47.69,2360,20250409,24.58,3700,-20.54,20250108,2360,24.58,20250409,5620,-47.69,20240819,2360,24.58,20250409,0.40,Y,261780,500,134 억,,0,N,N,2575,N,00,N
+20250513,121006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,10,2,0.34,38725710,13265,124.17,2920,2955,2900,3795,2045,2920,2919.39,0.00,0,323,3036,2977,2941,2882,2846,2960,2865,134,875,500,2100,5,1,26865246,787,-7.75,2.84,12,0.05,-378.00,1033.00,5620,20240819,-47.86,2360,20250409,24.15,3700,-20.81,20250108,2360,24.15,20250409,5620,-47.86,20240819,2360,24.15,20250409,0.40,Y,261780,500,134 억,,0,N,N,2575,N,00,N
+20250513,111004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2945,25,2,0.86,38407770,13157,123.16,2920,2955,2900,3795,2045,2920,2919.19,0.00,0,315,3036,2977,2941,2882,2846,2960,2865,134,875,500,2100,5,1,26865246,791,-7.79,2.85,12,0.05,-378.00,1033.00,5620,20240819,-47.60,2360,20250409,24.79,3700,-20.41,20250108,2360,24.79,20250409,5620,-47.60,20240819,2360,24.79,20250409,0.40,Y,261780,500,134 억,,0,N,N,2575,N,00,N
+20250513,101005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,10,2,0.34,30327710,10407,97.42,2920,2955,2900,3795,2045,2920,2914.16,0.00,0,379,3036,2977,2941,2882,2846,2960,2865,134,875,500,2100,5,1,26865246,787,-7.75,2.84,12,0.04,-378.00,1033.00,5620,20240819,-47.86,2360,20250409,24.15,3700,-20.81,20250108,2360,24.15,20250409,5620,-47.86,20240819,2360,24.15,20250409,0.40,Y,261780,500,134 억,,0,N,N,2575,N,00,N
+20250513,091009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2905,-15,5,-0.51,2220005,761,7.12,2920,2920,2905,3795,2045,2920,2917.22,0.00,0,0,3036,2977,2941,2882,2846,2960,2865,134,875,500,2100,5,1,26865246,780,-7.69,2.81,12,0.00,-378.00,1033.00,5620,20240819,-48.31,2360,20250409,23.09,3700,-21.49,20250108,2360,23.09,20250409,5620,-48.31,20240819,2360,23.09,20250409,0.40,Y,261780,500,134 억,,0,N,N,2575,N,00,N
 20250512,160944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,10,2,0.34,30766825,10544,40.73,3000,3000,2905,3780,2040,2910,2917.95,0.00,0,-2470,3030,2970,2940,2880,2850,2955,2865,134,870,500,2090,5,1,26865246,784,-7.72,2.83,12,0.04,-378.00,1033.00,5620,20240819,-48.04,2360,20250409,23.73,3700,-21.08,20250108,2360,23.73,20250409,5620,-48.04,20240819,2360,23.73,20250409,0.41,Y,261780,500,134 억,,0,N,N,2575,N,00,N
 20250512,150954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,10,2,0.34,30179910,10343,39.95,3000,3000,2905,3780,2040,2910,2917.91,0.00,0,-2514,3030,2970,2940,2880,2850,2955,2865,134,870,500,2090,5,1,26865246,784,-7.72,2.83,12,0.04,-378.00,1033.00,5620,20240819,-48.04,2360,20250409,23.73,3700,-21.08,20250108,2360,23.73,20250409,5620,-48.04,20240819,2360,23.73,20250409,0.41,Y,261780,500,134 억,,0,N,N,2105,N,00,N
 20250512,140953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,10,2,0.34,21092150,7230,27.93,3000,3000,2905,3780,2040,2910,2917.31,0.00,0,-1702,3030,2970,2940,2880,2850,2955,2865,134,870,500,2090,5,1,26865246,784,-7.72,2.83,12,0.03,-378.00,1033.00,5620,20240819,-48.04,2360,20250409,23.73,3700,-21.08,20250108,2360,23.73,20250409,5620,-48.04,20240819,2360,23.73,20250409,0.41,Y,261780,500,134 억,,0,N,N,2105,N,00,N
diff --git a/262260/price/prices-20250501.csv b/262260/price/prices-20250501.csv
index d15bbfeedf7c..1d3efb60b449 100644
--- a/262260/price/prices-20250501.csv
+++ b/262260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,0,3,0.00,606681695,100857,112.78,6130,6130,5900,7890,4250,6070,6015.06,1.32,0,14899,6216,6142,6026,5952,5836,6180,5990,72,1820,500,4120,10,1,14468152,878,13.43,1.13,12,0.70,452.00,5381.00,13600,20240510,-55.37,4400,20250409,37.95,8560,-29.09,20250425,4400,37.95,20250409,12720,-52.28,20240513,4400,37.95,20250409,1.45,Y,262260,500,72 억,,191012,N,N,0,N,00,N
+20250513,151001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,0,3,0.00,550524185,91584,102.41,6130,6130,5900,7890,4250,6070,6011.14,1.32,0,20075,6216,6142,6026,5952,5836,6180,5990,72,1820,500,4120,10,1,14468152,878,13.43,1.13,12,0.63,452.00,5381.00,13600,20240510,-55.37,4400,20250409,37.95,8560,-29.09,20250425,4400,37.95,20250409,12720,-52.28,20240513,4400,37.95,20250409,1.45,Y,262260,500,72 억,,191012,N,N,0,N,00,N
+20250513,141002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,-70,5,-1.15,484450555,80608,90.13,6130,6130,5900,7890,4250,6070,6009.96,1.32,0,18940,6216,6142,6026,5952,5836,6180,5990,72,1820,500,4120,10,1,14468152,868,13.27,1.12,12,0.56,452.00,5381.00,13600,20240510,-55.88,4400,20250409,36.36,8560,-29.91,20250425,4400,36.36,20250409,12720,-52.83,20240513,4400,36.36,20250409,1.45,Y,262260,500,72 억,,191012,N,N,0,N,00,N
+20250513,131003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,-80,5,-1.32,438349515,72922,81.54,6130,6130,5900,7890,4250,6070,6011.21,1.32,0,19695,6216,6142,6026,5952,5836,6180,5990,72,1820,500,4120,10,1,14468152,867,13.25,1.11,12,0.50,452.00,5381.00,13600,20240510,-55.96,4400,20250409,36.14,8560,-30.02,20250425,4400,36.14,20250409,12720,-52.91,20240513,4400,36.14,20250409,1.45,Y,262260,500,72 억,,191012,N,N,0,N,00,N
+20250513,121006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,-50,5,-0.82,406321405,67591,75.58,6130,6130,5900,7890,4250,6070,6011.47,1.32,0,20511,6216,6142,6026,5952,5836,6180,5990,72,1820,500,4120,10,1,14468152,871,13.32,1.12,12,0.47,452.00,5381.00,13600,20240510,-55.74,4400,20250409,36.82,8560,-29.67,20250425,4400,36.82,20250409,12720,-52.67,20240513,4400,36.82,20250409,1.45,Y,262260,500,72 억,,191012,N,N,0,N,00,N
+20250513,111005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,-50,5,-0.82,367206595,61077,68.30,6130,6130,5900,7890,4250,6070,6012.19,1.32,0,19007,6216,6142,6026,5952,5836,6180,5990,72,1820,500,4120,10,1,14468152,871,13.32,1.12,12,0.42,452.00,5381.00,13600,20240510,-55.74,4400,20250409,36.82,8560,-29.67,20250425,4400,36.82,20250409,12720,-52.67,20240513,4400,36.82,20250409,1.45,Y,262260,500,72 억,,191012,N,N,0,N,00,N
+20250513,101005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,-50,5,-0.82,323448175,53806,60.16,6130,6130,5900,7890,4250,6070,6011.38,1.32,0,18124,6216,6142,6026,5952,5836,6180,5990,72,1820,500,4120,10,1,14468152,871,13.32,1.12,12,0.37,452.00,5381.00,13600,20240510,-55.74,4400,20250409,36.82,8560,-29.67,20250425,4400,36.82,20250409,12720,-52.67,20240513,4400,36.82,20250409,1.45,Y,262260,500,72 억,,191012,N,N,0,N,00,N
+20250513,091010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,-20,5,-0.33,44672290,7353,8.22,6130,6130,6050,7890,4250,6070,6075.38,1.32,0,-1235,6216,6142,6026,5952,5836,6180,5990,72,1820,500,4120,10,1,14468152,875,13.38,1.12,12,0.05,452.00,5381.00,13600,20240510,-55.51,4400,20250409,37.50,8560,-29.32,20250425,4400,37.50,20250409,12720,-52.44,20240513,4400,37.50,20250409,1.45,Y,262260,500,72 억,,191012,N,N,0,N,00,N
 20250512,160944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,100,2,1.68,531014015,88230,38.09,5970,6100,5910,7760,4180,5970,6018.43,1.16,0,28303,6556,6262,6056,5762,5556,6160,5660,72,1790,500,4050,10,1,14468152,878,13.43,1.13,12,0.61,452.00,5381.00,13600,20240510,-55.37,4400,20250409,37.95,8560,-29.09,20250425,4400,37.95,20250409,12720,-52.28,20240513,4400,37.95,20250409,1.47,Y,262260,500,72 억,,167110,N,N,3636,N,00,N
 20250512,150955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6080,110,2,1.84,507165455,84302,36.40,5970,6100,5910,7760,4180,5970,6016.05,1.16,0,27991,6556,6262,6056,5762,5556,6160,5660,72,1790,500,4050,10,1,14468152,880,13.45,1.13,12,0.58,452.00,5381.00,13600,20240510,-55.29,4400,20250409,38.18,8560,-28.97,20250425,4400,38.18,20250409,12720,-52.20,20240513,4400,38.18,20250409,1.47,Y,262260,500,72 억,,167110,N,N,3636,N,00,N
 20250512,140953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,100,2,1.68,459309160,76407,32.99,5970,6090,5910,7760,4180,5970,6011.35,1.16,0,25136,6556,6262,6056,5762,5556,6160,5660,72,1790,500,4050,10,1,14468152,878,13.43,1.13,12,0.53,452.00,5381.00,13600,20240510,-55.37,4400,20250409,37.95,8560,-29.09,20250425,4400,37.95,20250409,12720,-52.28,20240513,4400,37.95,20250409,1.47,Y,262260,500,72 억,,167110,N,N,3636,N,00,N
diff --git a/262840/price/prices-20250501.csv b/262840/price/prices-20250501.csv
index 120d4c91734e..d0e0c1915295 100644
--- a/262840/price/prices-20250501.csv
+++ b/262840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,5,2,0.22,66302605,29218,122.56,2315,2345,2240,2970,1600,2285,2269.24,0.77,0,-3385,2341,2312,2286,2257,2231,2327,2272,19,685,100,1590,5,1,19290000,442,12.79,0.98,12,0.15,179.00,2339.00,3533,20240508,-35.18,1599,20240805,43.21,2600,-11.92,20250428,1876,22.07,20250401,3475,-34.10,20240607,1752,30.71,20240805,0.85,Y,262840,100,19 억,,148288,N,N,3284,N,00,N
+20250513,151001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-25,5,-1.09,62830995,27702,116.20,2315,2345,2240,2970,1600,2285,2268.10,0.77,0,-2603,2341,2312,2286,2257,2231,2327,2272,19,685,100,1590,5,1,19290000,436,12.63,0.97,12,0.14,179.00,2339.00,3533,20240508,-36.03,1599,20240805,41.34,2600,-13.08,20250428,1876,20.47,20250401,3475,-34.96,20240607,1752,29.00,20240805,0.85,Y,262840,100,19 억,,148288,N,N,2586,N,00,N
+20250513,141002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,5,2,0.22,61496950,27112,113.73,2315,2345,2240,2970,1600,2285,2268.26,0.77,0,-2934,2341,2312,2286,2257,2231,2327,2272,19,685,100,1590,5,1,19290000,442,12.79,0.98,12,0.14,179.00,2339.00,3533,20240508,-35.18,1599,20240805,43.21,2600,-11.92,20250428,1876,22.07,20250401,3475,-34.10,20240607,1752,30.71,20240805,0.85,Y,262840,100,19 억,,148288,N,N,2586,N,00,N
+20250513,131003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-15,5,-0.66,36840435,16200,67.96,2315,2345,2240,2970,1600,2285,2274.10,0.77,0,-1757,2341,2312,2286,2257,2231,2327,2272,19,685,100,1590,5,1,19290000,438,12.68,0.97,12,0.08,179.00,2339.00,3533,20240508,-35.75,1599,20240805,41.96,2600,-12.69,20250428,1876,21.00,20250401,3475,-34.68,20240607,1752,29.57,20240805,0.85,Y,262840,100,19 억,,148288,N,N,2586,N,00,N
+20250513,121007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-15,5,-0.66,34901845,15346,64.37,2315,2345,2240,2970,1600,2285,2274.33,0.77,0,-1757,2341,2312,2286,2257,2231,2327,2272,19,685,100,1590,5,1,19290000,438,12.68,0.97,12,0.08,179.00,2339.00,3533,20240508,-35.75,1599,20240805,41.96,2600,-12.69,20250428,1876,21.00,20250401,3475,-34.68,20240607,1752,29.57,20240805,0.85,Y,262840,100,19 억,,148288,N,N,2586,N,00,N
+20250513,111005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-15,5,-0.66,33437670,14701,61.67,2315,2345,2240,2970,1600,2285,2274.52,0.77,0,-1642,2341,2312,2286,2257,2231,2327,2272,19,685,100,1590,5,1,19290000,438,12.68,0.97,12,0.08,179.00,2339.00,3533,20240508,-35.75,1599,20240805,41.96,2600,-12.69,20250428,1876,21.00,20250401,3475,-34.68,20240607,1752,29.57,20240805,0.85,Y,262840,100,19 억,,148288,N,N,2586,N,00,N
+20250513,101005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,15,2,0.66,11987945,5220,21.90,2315,2345,2255,2970,1600,2285,2296.54,0.77,0,-2084,2341,2312,2286,2257,2231,2327,2272,19,685,100,1590,5,1,19290000,444,12.85,0.98,12,0.03,179.00,2339.00,3533,20240508,-34.90,1599,20240805,43.84,2600,-11.54,20250428,1876,22.60,20250401,3475,-33.81,20240607,1752,31.28,20240805,0.85,Y,262840,100,19 억,,148288,N,N,2586,N,00,N
+20250513,091010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,40,2,1.75,264040,114,0.48,2315,2325,2315,2970,1600,2285,2316.14,0.77,0,0,2341,2312,2286,2257,2231,2327,2272,19,685,100,1590,5,1,19290000,448,12.99,0.99,12,0.00,179.00,2339.00,3533,20240508,-34.19,1599,20240805,45.40,2600,-10.58,20250428,1876,23.93,20250401,3475,-33.09,20240607,1752,32.71,20240805,0.85,Y,262840,100,19 억,,148288,N,N,2586,N,00,N
 20250512,160945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,10,2,0.44,54415060,23776,174.61,2275,2315,2260,2955,1595,2275,2288.65,0.74,0,4536,2351,2312,2286,2247,2221,2300,2235,19,680,100,1590,5,1,19290000,441,12.77,0.98,12,0.12,179.00,2339.00,3533,20240508,-35.32,1599,20240805,42.90,2600,-12.12,20250428,1876,21.80,20250401,3475,-34.24,20240607,1752,30.42,20240805,0.85,Y,262840,100,19 억,,143656,N,N,2586,N,00,N
 20250512,150955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,20,2,0.88,40495765,17669,129.76,2275,2315,2260,2955,1595,2275,2291.91,0.74,0,1454,2351,2312,2286,2247,2221,2300,2235,19,680,100,1590,5,1,19290000,443,12.82,0.98,12,0.09,179.00,2339.00,3533,20240508,-35.04,1599,20240805,43.53,2600,-11.73,20250428,1876,22.33,20250401,3475,-33.96,20240607,1752,30.99,20240805,0.85,Y,262840,100,19 억,,143656,N,N,919,N,00,N
 20250512,140953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,20,2,0.88,28721005,12537,92.07,2275,2315,2260,2955,1595,2275,2290.90,0.74,0,3170,2351,2312,2286,2247,2221,2300,2235,19,680,100,1590,5,1,19290000,443,12.82,0.98,12,0.06,179.00,2339.00,3533,20240508,-35.04,1599,20240805,43.53,2600,-11.73,20250428,1876,22.33,20250401,3475,-33.96,20240607,1752,30.99,20240805,0.85,Y,262840,100,19 억,,143656,N,N,919,N,00,N
diff --git a/263020/price/prices-20250501.csv b/263020/price/prices-20250501.csv
index 981a814bf8f3..e2f92e6aa353 100644
--- a/263020/price/prices-20250501.csv
+++ b/263020/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,10,2,0.34,266253632,89735,68.97,2975,3000,2950,3865,2085,2975,2967.11,3.69,0,12940,3051,3012,2981,2942,2911,3032,2962,78,890,500,2140,5,1,14499831,433,6.56,0.59,12,0.62,455.00,5083.00,4420,20241031,-32.47,2765,20241209,7.96,3410,-12.46,20250217,2840,5.11,20250409,4420,-32.47,20241031,2765,7.96,20241209,2.33,Y,263020,500,77 억,,535513,N,N,2228,N,00,N
+20250513,151001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2972,-3,5,-0.10,257406062,86767,66.69,2975,3000,2950,3865,2085,2975,2966.64,3.69,0,13845,3051,3012,2981,2942,2911,3032,2962,78,890,500,2140,5,1,14499831,431,6.53,0.58,12,0.60,455.00,5083.00,4420,20241031,-32.76,2765,20241209,7.49,3410,-12.84,20250217,2840,4.65,20250409,4420,-32.76,20241031,2765,7.49,20241209,2.33,Y,263020,500,77 억,,535513,N,N,3977,N,00,N
+20250513,141002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2965,-10,5,-0.34,177037285,59630,45.83,2975,3000,2950,3865,2085,2975,2968.93,3.69,0,12816,3051,3012,2981,2942,2911,3032,2962,78,890,500,2140,5,1,14499831,430,6.52,0.58,12,0.41,455.00,5083.00,4420,20241031,-32.92,2765,20241209,7.23,3410,-13.05,20250217,2840,4.40,20250409,4420,-32.92,20241031,2765,7.23,20241209,2.33,Y,263020,500,77 억,,535513,N,N,3977,N,00,N
+20250513,131003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2950,-25,5,-0.84,147730525,49702,38.20,2975,3000,2950,3865,2085,2975,2972.33,3.69,0,9931,3051,3012,2981,2942,2911,3032,2962,78,890,500,2140,5,1,14499831,428,6.48,0.58,12,0.34,455.00,5083.00,4420,20241031,-33.26,2765,20241209,6.69,3410,-13.49,20250217,2840,3.87,20250409,4420,-33.26,20241031,2765,6.69,20241209,2.33,Y,263020,500,77 억,,535513,N,N,3977,N,00,N
+20250513,121007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,15,2,0.50,84708215,28434,21.85,2975,3000,2960,3865,2085,2975,2979.12,3.69,0,1864,3051,3012,2981,2942,2911,3032,2962,78,890,500,2140,5,1,14499831,434,6.57,0.59,12,0.20,455.00,5083.00,4420,20241031,-32.35,2765,20241209,8.14,3410,-12.32,20250217,2840,5.28,20250409,4420,-32.35,20241031,2765,8.14,20241209,2.33,Y,263020,500,77 억,,535513,N,N,3977,N,00,N
+20250513,111005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,20,2,0.67,42837620,14356,11.03,2975,3000,2965,3865,2085,2975,2983.95,3.69,0,-685,3051,3012,2981,2942,2911,3032,2962,78,890,500,2140,5,1,14499831,434,6.58,0.59,12,0.10,455.00,5083.00,4420,20241031,-32.24,2765,20241209,8.32,3410,-12.17,20250217,2840,5.46,20250409,4420,-32.24,20241031,2765,8.32,20241209,2.33,Y,263020,500,77 억,,535513,N,N,3977,N,00,N
+20250513,101006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2975,0,3,0.00,10541640,3544,2.72,2975,2985,2965,3865,2085,2975,2974.50,3.69,0,-266,3051,3012,2981,2942,2911,3032,2962,78,890,500,2140,5,1,14499831,431,6.54,0.59,12,0.02,455.00,5083.00,4420,20241031,-32.69,2765,20241209,7.59,3410,-12.76,20250217,2840,4.75,20250409,4420,-32.69,20241031,2765,7.59,20241209,2.33,Y,263020,500,77 억,,535513,N,N,3977,N,00,N
+20250513,091010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2980,5,2,0.17,3293400,1107,0.85,2975,2985,2970,3865,2085,2975,2975.07,3.69,0,-207,3051,3012,2981,2942,2911,3032,2962,78,890,500,2140,5,1,14499831,432,6.55,0.59,12,0.01,455.00,5083.00,4420,20241031,-32.58,2765,20241209,7.78,3410,-12.61,20250217,2840,4.93,20250409,4420,-32.58,20241031,2765,7.78,20241209,2.33,Y,263020,500,77 억,,535513,N,N,3977,N,00,N
 20250512,160945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2975,5,2,0.17,384741762,128961,272.29,2970,3020,2950,3860,2080,2970,2983.40,3.57,0,22360,3000,2985,2965,2950,2930,2987,2952,78,890,500,2130,5,1,14499831,431,6.54,0.59,12,0.89,455.00,5083.00,4420,20241031,-32.69,2755,20240426,7.99,3410,-12.76,20250217,2840,4.75,20250409,4420,-32.69,20241031,2765,7.59,20241209,2.35,Y,263020,500,77 억,,517160,N,N,3977,N,00,N
 20250512,150955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2980,10,2,0.34,337293867,112954,238.49,2970,3020,2950,3860,2080,2970,2986.12,3.57,0,19763,3000,2985,2965,2950,2930,2987,2952,78,890,500,2130,5,1,14499831,432,6.55,0.59,12,0.78,455.00,5083.00,4420,20241031,-32.58,2755,20240426,8.17,3410,-12.61,20250217,2840,4.93,20250409,4420,-32.58,20241031,2765,7.78,20241209,2.35,Y,263020,500,77 억,,517160,N,N,964,N,00,N
 20250512,140954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,30,2,1.01,236072992,78747,166.27,2970,3020,2970,3860,2080,2970,2997.87,3.57,0,9608,3000,2985,2965,2950,2930,2987,2952,78,890,500,2130,5,1,14499831,435,6.59,0.59,12,0.54,455.00,5083.00,4420,20241031,-32.13,2755,20240426,8.89,3410,-12.02,20250217,2840,5.63,20250409,4420,-32.13,20241031,2765,8.50,20241209,2.35,Y,263020,500,77 억,,517160,N,N,964,N,00,N
diff --git a/263050/price/prices-20250501.csv b/263050/price/prices-20250501.csv
index a0ec79fd8582..49801fa2438a 100644
--- a/263050/price/prices-20250501.csv
+++ b/263050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1324,-3,5,-0.23,237667481,179593,13.98,1330,1337,1314,1725,929,1327,1323.37,16.61,0,-37650,1551,1438,1377,1264,1203,1408,1234,184,398,500,950,1,1,36834856,488,-1.67,1.22,12,0.49,-791.00,1084.00,3700,20240808,-64.22,1312,20250404,0.91,2100,-36.95,20250107,1312,0.91,20250404,3700,-64.22,20240808,1312,0.91,20250404,0.82,Y,263050,500,184 억,,6117601,N,N,27089,N,00,N
+20250513,151001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1318,-9,5,-0.68,227819005,172126,13.40,1330,1337,1314,1725,929,1327,1323.56,16.61,0,-36244,1551,1438,1377,1264,1203,1408,1234,184,398,500,950,1,1,36834856,485,-1.67,1.22,12,0.47,-791.00,1084.00,3700,20240808,-64.38,1312,20250404,0.46,2100,-37.24,20250107,1312,0.46,20250404,3700,-64.38,20240808,1312,0.46,20250404,0.82,Y,263050,500,184 억,,6117601,N,N,43166,N,00,N
+20250513,141003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1316,-11,5,-0.83,210169624,158747,12.36,1330,1337,1314,1725,929,1327,1323.93,16.61,0,-34566,1551,1438,1377,1264,1203,1408,1234,184,398,500,950,1,1,36834856,485,-1.66,1.21,12,0.43,-791.00,1084.00,3700,20240808,-64.43,1312,20250404,0.30,2100,-37.33,20250107,1312,0.30,20250404,3700,-64.43,20240808,1312,0.30,20250404,0.82,Y,263050,500,184 억,,6117601,N,N,43166,N,00,N
+20250513,131004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1322,-5,5,-0.38,189930178,143366,11.16,1330,1337,1316,1725,929,1327,1324.79,16.61,0,-31615,1551,1438,1377,1264,1203,1408,1234,184,398,500,950,1,1,36834856,487,-1.67,1.22,12,0.39,-791.00,1084.00,3700,20240808,-64.27,1312,20250404,0.76,2100,-37.05,20250107,1312,0.76,20250404,3700,-64.27,20240808,1312,0.76,20250404,0.82,Y,263050,500,184 억,,6117601,N,N,43166,N,00,N
+20250513,121007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1323,-4,5,-0.30,128924290,97161,7.57,1330,1337,1321,1725,929,1327,1326.91,16.61,0,-19654,1551,1438,1377,1264,1203,1408,1234,184,398,500,950,1,1,36834856,487,-1.67,1.22,12,0.26,-791.00,1084.00,3700,20240808,-64.24,1312,20250404,0.84,2100,-37.00,20250107,1312,0.84,20250404,3700,-64.24,20240808,1312,0.84,20250404,0.82,Y,263050,500,184 억,,6117601,N,N,43166,N,00,N
+20250513,111005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1324,-3,5,-0.23,113113989,85218,6.64,1330,1337,1321,1725,929,1327,1327.35,16.61,0,-14040,1551,1438,1377,1264,1203,1408,1234,184,398,500,950,1,1,36834856,488,-1.67,1.22,12,0.23,-791.00,1084.00,3700,20240808,-64.22,1312,20250404,0.91,2100,-36.95,20250107,1312,0.91,20250404,3700,-64.22,20240808,1312,0.91,20250404,0.82,Y,263050,500,184 억,,6117601,N,N,43166,N,00,N
+20250513,101006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1328,1,2,0.08,77180628,58113,4.53,1330,1337,1321,1725,929,1327,1328.11,16.61,0,-12195,1551,1438,1377,1264,1203,1408,1234,184,398,500,950,1,1,36834856,489,-1.68,1.23,12,0.16,-791.00,1084.00,3700,20240808,-64.11,1312,20250404,1.22,2100,-36.76,20250107,1312,1.22,20250404,3700,-64.11,20240808,1312,1.22,20250404,0.82,Y,263050,500,184 억,,6117601,N,N,43166,N,00,N
+20250513,091011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1329,2,2,0.15,25783838,19400,1.51,1330,1337,1321,1725,929,1327,1329.07,16.61,0,-4394,1551,1438,1377,1264,1203,1408,1234,184,398,500,950,1,1,36834856,490,-1.68,1.23,12,0.05,-791.00,1084.00,3700,20240808,-64.08,1312,20250404,1.30,2100,-36.71,20250107,1312,1.30,20250404,3700,-64.08,20240808,1312,1.30,20250404,0.82,Y,263050,500,184 억,,6117601,N,N,43166,N,00,N
 20250512,160945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1327,-153,5,-10.34,978031368,722753,2437.20,1484,1490,1316,1924,1036,1480,1353.21,15.34,0,-26061,1504,1491,1476,1463,1448,1498,1470,184,444,500,1060,1,1,36834856,489,-1.68,1.22,12,1.96,-791.00,1084.00,3700,20240808,-64.14,1312,20250404,1.14,2100,-36.81,20250107,1312,1.14,20250404,3700,-64.14,20240808,1312,1.14,20250404,0.79,Y,263050,500,184 억,,5651739,N,N,43166,N,00,N
 20250512,150955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1324,-156,5,-10.54,950996041,702349,2368.40,1484,1490,1316,1924,1036,1480,1354.02,15.34,0,-25201,1504,1491,1476,1463,1448,1498,1470,184,444,500,1060,1,1,36834856,488,-1.67,1.22,12,1.91,-791.00,1084.00,3700,20240808,-64.22,1312,20250404,0.91,2100,-36.95,20250107,1312,0.91,20250404,3700,-64.22,20240808,1312,0.91,20250404,0.79,Y,263050,500,184 억,,5651739,N,N,2743,N,00,N
 20250512,140954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1348,-132,5,-8.92,708471215,520195,1754.16,1484,1490,1336,1924,1036,1480,1361.93,15.34,0,-17542,1504,1491,1476,1463,1448,1498,1470,184,444,500,1060,1,1,36834856,497,-1.70,1.24,12,1.41,-791.00,1084.00,3700,20240808,-63.57,1312,20250404,2.74,2100,-35.81,20250107,1312,2.74,20250404,3700,-63.57,20240808,1312,2.74,20250404,0.79,Y,263050,500,184 억,,5651739,N,N,2743,N,00,N
diff --git a/263600/price/prices-20250501.csv b/263600/price/prices-20250501.csv
index 267516e03e06..edb8de341783 100644
--- a/263600/price/prices-20250501.csv
+++ b/263600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4555,40,2,0.89,144237950,31429,137.55,4515,4635,4515,5860,3165,4515,4589.33,1.27,0,-488,4578,4546,4493,4461,4408,4562,4477,80,1345,500,3250,5,1,15930310,726,-151.83,0.72,12,0.20,-30.00,6362.00,9450,20240503,-51.80,3755,20250409,21.30,5960,-23.57,20250217,3755,21.30,20250409,8760,-48.00,20240517,3755,21.30,20250409,2.20,Y,263600,500,80 억,,202619,N,N,1873,N,00,N
+20250513,151002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4560,45,2,1.00,140526125,30614,133.98,4515,4635,4515,5860,3165,4515,4590.26,1.27,0,-183,4578,4546,4493,4461,4408,4562,4477,80,1345,500,3250,5,1,15930310,726,-152.00,0.72,12,0.19,-30.00,6362.00,9450,20240503,-51.75,3755,20250409,21.44,5960,-23.49,20250217,3755,21.44,20250409,8760,-47.95,20240517,3755,21.44,20250409,2.20,Y,263600,500,80 억,,202619,N,N,2941,N,00,N
+20250513,141003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4555,40,2,0.89,139296665,30344,132.80,4515,4635,4515,5860,3165,4515,4590.58,1.27,0,-46,4578,4546,4493,4461,4408,4562,4477,80,1345,500,3250,5,1,15930310,726,-151.83,0.72,12,0.19,-30.00,6362.00,9450,20240503,-51.80,3755,20250409,21.30,5960,-23.57,20250217,3755,21.30,20250409,8760,-48.00,20240517,3755,21.30,20250409,2.20,Y,263600,500,80 억,,202619,N,N,2941,N,00,N
+20250513,131004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,75,2,1.66,126960635,27643,120.98,4515,4635,4515,5860,3165,4515,4592.87,1.27,0,1883,4578,4546,4493,4461,4408,4562,4477,80,1345,500,3250,5,1,15930310,731,-153.00,0.72,12,0.17,-30.00,6362.00,9450,20240503,-51.43,3755,20250409,22.24,5960,-22.99,20250217,3755,22.24,20250409,8760,-47.60,20240517,3755,22.24,20250409,2.20,Y,263600,500,80 억,,202619,N,N,2941,N,00,N
+20250513,121007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4580,65,2,1.44,121559285,26464,115.82,4515,4635,4515,5860,3165,4515,4593.38,1.27,0,1749,4578,4546,4493,4461,4408,4562,4477,80,1345,500,3250,5,1,15930310,730,-152.67,0.72,12,0.17,-30.00,6362.00,9450,20240503,-51.53,3755,20250409,21.97,5960,-23.15,20250217,3755,21.97,20250409,8760,-47.72,20240517,3755,21.97,20250409,2.20,Y,263600,500,80 억,,202619,N,N,2941,N,00,N
+20250513,111006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4610,95,2,2.10,102333730,22287,97.54,4515,4635,4515,5860,3165,4515,4591.63,1.27,0,2478,4578,4546,4493,4461,4408,4562,4477,80,1345,500,3250,5,1,15930310,734,-153.67,0.72,12,0.14,-30.00,6362.00,9450,20240503,-51.22,3755,20250409,22.77,5960,-22.65,20250217,3755,22.77,20250409,8760,-47.37,20240517,3755,22.77,20250409,2.20,Y,263600,500,80 억,,202619,N,N,2941,N,00,N
+20250513,101006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4595,80,2,1.77,80033760,17450,76.37,4515,4605,4515,5860,3165,4515,4586.46,1.27,0,1040,4578,4546,4493,4461,4408,4562,4477,80,1345,500,3250,5,1,15930310,732,-153.17,0.72,12,0.11,-30.00,6362.00,9450,20240503,-51.38,3755,20250409,22.37,5960,-22.90,20250217,3755,22.37,20250409,8760,-47.55,20240517,3755,22.37,20250409,2.20,Y,263600,500,80 억,,202619,N,N,2941,N,00,N
+20250513,091011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,75,2,1.66,20490365,4476,19.59,4515,4595,4515,5860,3165,4515,4577.83,1.27,0,2460,4578,4546,4493,4461,4408,4562,4477,80,1345,500,3250,5,1,15930310,731,-153.00,0.72,12,0.03,-30.00,6362.00,9450,20240503,-51.43,3755,20250409,22.24,5960,-22.99,20250217,3755,22.24,20250409,8760,-47.60,20240517,3755,22.24,20250409,2.20,Y,263600,500,80 억,,202619,N,N,2941,N,00,N
 20250512,160945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4515,65,2,1.46,94507980,21045,207.87,4445,4525,4440,5780,3115,4450,4490.75,1.25,0,3082,4496,4472,4431,4407,4366,4485,4420,80,1330,500,3200,5,1,15930310,719,-150.50,0.71,12,0.13,-30.00,6362.00,9450,20240503,-52.22,3755,20250409,20.24,5960,-24.24,20250217,3755,20.24,20250409,8760,-48.46,20240517,3755,20.24,20250409,2.20,Y,263600,500,80 억,,199780,N,N,2941,N,00,N
 20250512,150956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4510,60,2,1.35,93199570,20755,205.01,4445,4525,4440,5780,3115,4450,4490.46,1.25,0,2951,4496,4472,4431,4407,4366,4485,4420,80,1330,500,3200,5,1,15930310,718,-150.33,0.71,12,0.13,-30.00,6362.00,9450,20240503,-52.28,3755,20250409,20.11,5960,-24.33,20250217,3755,20.11,20250409,8760,-48.52,20240517,3755,20.11,20250409,2.20,Y,263600,500,80 억,,199780,N,N,996,N,00,N
 20250512,140954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4520,70,2,1.57,80966040,18048,178.27,4445,4520,4440,5780,3115,4450,4486.15,1.25,0,4456,4496,4472,4431,4407,4366,4485,4420,80,1330,500,3200,5,1,15930310,720,-150.67,0.71,12,0.11,-30.00,6362.00,9450,20240503,-52.17,3755,20250409,20.37,5960,-24.16,20250217,3755,20.37,20250409,8760,-48.40,20240517,3755,20.37,20250409,2.20,Y,263600,500,80 억,,199780,N,N,996,N,00,N
diff --git a/263690/price/prices-20250501.csv b/263690/price/prices-20250501.csv
index 9fbdab711ceb..a5b3d4b81a3c 100644
--- a/263690/price/prices-20250501.csv
+++ b/263690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160949,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,0,3,0.00,52835205,9678,81.29,5410,5500,5410,7130,3850,5490,5459.31,15.09,0,-307,5550,5520,5470,5440,5390,5535,5455,57,1640,500,3730,10,1,11325610,622,6.13,0.69,12,0.09,896.00,7998.00,11240,20240509,-51.16,4990,20250409,10.02,7300,-24.79,20250123,4990,10.02,20250409,10030,-45.26,20240516,4990,10.02,20250409,0.75,Y,263690,500,56 억,,1709584,N,N,171,N,00,N
+20250513,151002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,0,3,0.00,51737225,9478,79.61,5410,5500,5410,7130,3850,5490,5458.66,15.09,0,-306,5550,5520,5470,5440,5390,5535,5455,57,1640,500,3730,10,1,11325610,622,6.13,0.69,12,0.08,896.00,7998.00,11240,20240509,-51.16,4990,20250409,10.02,7300,-24.79,20250123,4990,10.02,20250409,10030,-45.26,20240516,4990,10.02,20250409,0.75,Y,263690,500,56 억,,1709584,N,N,1027,N,00,N
+20250513,141003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,-10,5,-0.18,49884145,9140,76.77,5410,5500,5410,7130,3850,5490,5457.78,15.09,0,-410,5550,5520,5470,5440,5390,5535,5455,57,1640,500,3730,10,1,11325610,621,6.12,0.69,12,0.08,896.00,7998.00,11240,20240509,-51.25,4990,20250409,9.82,7300,-24.93,20250123,4990,9.82,20250409,10030,-45.36,20240516,4990,9.82,20250409,0.75,Y,263690,500,56 억,,1709584,N,N,1027,N,00,N
+20250513,131004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,-10,5,-0.18,47873185,8773,73.69,5410,5500,5410,7130,3850,5490,5456.88,15.09,0,-402,5550,5520,5470,5440,5390,5535,5455,57,1640,500,3730,10,1,11325610,621,6.12,0.69,12,0.08,896.00,7998.00,11240,20240509,-51.25,4990,20250409,9.82,7300,-24.93,20250123,4990,9.82,20250409,10030,-45.36,20240516,4990,9.82,20250409,0.75,Y,263690,500,56 억,,1709584,N,N,1027,N,00,N
+20250513,121008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,-10,5,-0.18,47084065,8629,72.48,5410,5500,5410,7130,3850,5490,5456.49,15.09,0,-409,5550,5520,5470,5440,5390,5535,5455,57,1640,500,3730,10,1,11325610,621,6.12,0.69,12,0.08,896.00,7998.00,11240,20240509,-51.25,4990,20250409,9.82,7300,-24.93,20250123,4990,9.82,20250409,10030,-45.36,20240516,4990,9.82,20250409,0.75,Y,263690,500,56 억,,1709584,N,N,1027,N,00,N
+20250513,111006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5470,-20,5,-0.36,44718725,8197,68.85,5410,5500,5410,7130,3850,5490,5455.50,15.09,0,-406,5550,5520,5470,5440,5390,5535,5455,57,1640,500,3730,10,1,11325610,620,6.10,0.68,12,0.07,896.00,7998.00,11240,20240509,-51.33,4990,20250409,9.62,7300,-25.07,20250123,4990,9.62,20250409,10030,-45.46,20240516,4990,9.62,20250409,0.75,Y,263690,500,56 억,,1709584,N,N,1027,N,00,N
+20250513,101006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,10,2,0.18,38571255,7074,59.42,5410,5500,5410,7130,3850,5490,5452.54,15.09,0,-542,5550,5520,5470,5440,5390,5535,5455,57,1640,500,3730,10,1,11325610,623,6.14,0.69,12,0.06,896.00,7998.00,11240,20240509,-51.07,4990,20250409,10.22,7300,-24.66,20250123,4990,10.22,20250409,10030,-45.16,20240516,4990,10.22,20250409,0.75,Y,263690,500,56 억,,1709584,N,N,1027,N,00,N
+20250513,091011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5470,-20,5,-0.36,24018295,4428,37.19,5410,5500,5410,7130,3850,5490,5424.19,15.09,0,-66,5550,5520,5470,5440,5390,5535,5455,57,1640,500,3730,10,1,11325610,620,6.10,0.68,12,0.04,896.00,7998.00,11240,20240509,-51.33,4990,20250409,9.62,7300,-25.07,20250123,4990,9.62,20250409,10030,-45.46,20240516,4990,9.62,20250409,0.75,Y,263690,500,56 억,,1709584,N,N,1027,N,00,N
 20250512,160946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,0,3,0.00,65066070,11895,176.46,5430,5500,5420,7130,3850,5490,5470.04,15.10,0,285,5550,5520,5480,5450,5410,5500,5430,57,1640,500,3730,10,1,11325610,622,6.13,0.69,12,0.11,896.00,7998.00,11240,20240509,-51.16,4990,20250409,10.02,7300,-24.79,20250123,4990,10.02,20250409,10030,-45.26,20240516,4990,10.02,20250409,0.79,Y,263690,500,56 억,,1709981,N,N,1027,N,00,N
 20250512,150956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,0,3,0.00,64534150,11798,175.02,5430,5500,5420,7130,3850,5490,5469.92,15.10,0,270,5550,5520,5480,5450,5410,5500,5430,57,1640,500,3730,10,1,11325610,622,6.13,0.69,12,0.10,896.00,7998.00,11240,20240509,-51.16,4990,20250409,10.02,7300,-24.79,20250123,4990,10.02,20250409,10030,-45.26,20240516,4990,10.02,20250409,0.79,Y,263690,500,56 억,,1709981,N,N,906,N,00,N
 20250512,140954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5460,-30,5,-0.55,62099320,11353,168.42,5430,5500,5420,7130,3850,5490,5469.86,15.10,0,92,5550,5520,5480,5450,5410,5500,5430,57,1640,500,3730,10,1,11325610,618,6.09,0.68,12,0.10,896.00,7998.00,11240,20240509,-51.42,4990,20250409,9.42,7300,-25.21,20250123,4990,9.42,20250409,10030,-45.56,20240516,4990,9.42,20250409,0.79,Y,263690,500,56 억,,1709981,N,N,906,N,00,N
diff --git a/263700/price/prices-20250501.csv b/263700/price/prices-20250501.csv
index 1fe29288ab6a..7f0e6202eea9 100644
--- a/263700/price/prices-20250501.csv
+++ b/263700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3355,105,2,3.23,778451961,238182,60.08,3240,3365,3150,4225,2275,3250,3268.00,2.16,0,7187,3506,3377,3241,3112,2976,3442,3177,98,975,500,2210,5,1,19414200,651,-3.21,1.34,12,1.23,-1045.00,2501.00,4480,20240708,-25.11,1980,20241209,69.44,3940,-14.85,20250418,1987,68.85,20250409,4480,-25.11,20240708,1980,69.44,20241209,0.86,Y,263700,500,98 억,,418903,N,N,548,N,00,N
+20250513,151002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3325,75,2,2.31,699607241,214630,54.14,3240,3365,3150,4225,2275,3250,3259.60,2.16,0,14427,3506,3377,3241,3112,2976,3442,3177,98,975,500,2210,5,1,19414200,646,-3.18,1.33,12,1.11,-1045.00,2501.00,4480,20240708,-25.78,1980,20241209,67.93,3940,-15.61,20250418,1987,67.34,20250409,4480,-25.78,20240708,1980,67.93,20241209,0.86,Y,263700,500,98 억,,418903,N,N,548,N,00,N
+20250513,141003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3285,35,2,1.08,520253416,160597,40.51,3240,3295,3150,4225,2275,3250,3239.50,2.16,0,16712,3506,3377,3241,3112,2976,3442,3177,98,975,500,2210,5,1,19414200,638,-3.14,1.31,12,0.83,-1045.00,2501.00,4480,20240708,-26.67,1980,20241209,65.91,3940,-16.62,20250418,1987,65.32,20250409,4480,-26.67,20240708,1980,65.91,20241209,0.86,Y,263700,500,98 억,,418903,N,N,548,N,00,N
+20250513,131004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3275,25,2,0.77,453512186,140179,35.36,3240,3295,3150,4225,2275,3250,3235.24,2.16,0,13711,3506,3377,3241,3112,2976,3442,3177,98,975,500,2210,5,1,19414200,636,-3.13,1.31,12,0.72,-1045.00,2501.00,4480,20240708,-26.90,1980,20241209,65.40,3940,-16.88,20250418,1987,64.82,20250409,4480,-26.90,20240708,1980,65.40,20241209,0.86,Y,263700,500,98 억,,418903,N,N,548,N,00,N
+20250513,121008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3265,15,2,0.46,425390694,131588,33.19,3240,3295,3150,4225,2275,3250,3232.75,2.16,0,13369,3506,3377,3241,3112,2976,3442,3177,98,975,500,2210,5,1,19414200,634,-3.12,1.31,12,0.68,-1045.00,2501.00,4480,20240708,-27.12,1980,20241209,64.90,3940,-17.13,20250418,1987,64.32,20250409,4480,-27.12,20240708,1980,64.90,20241209,0.86,Y,263700,500,98 억,,418903,N,N,548,N,00,N
+20250513,111006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3260,10,2,0.31,398211399,123249,31.09,3240,3295,3150,4225,2275,3250,3230.95,2.16,0,14242,3506,3377,3241,3112,2976,3442,3177,98,975,500,2210,5,1,19414200,633,-3.12,1.30,12,0.63,-1045.00,2501.00,4480,20240708,-27.23,1980,20241209,64.65,3940,-17.26,20250418,1987,64.07,20250409,4480,-27.23,20240708,1980,64.65,20241209,0.86,Y,263700,500,98 억,,418903,N,N,548,N,00,N
+20250513,101007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3280,30,2,0.92,347165154,107626,27.15,3240,3295,3150,4225,2275,3250,3225.66,2.16,0,9595,3506,3377,3241,3112,2976,3442,3177,98,975,500,2210,5,1,19414200,637,-3.14,1.31,12,0.55,-1045.00,2501.00,4480,20240708,-26.79,1980,20241209,65.66,3940,-16.75,20250418,1987,65.07,20250409,4480,-26.79,20240708,1980,65.66,20241209,0.86,Y,263700,500,98 억,,418903,N,N,548,N,00,N
+20250513,091011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3190,-60,5,-1.85,140991105,44117,11.13,3240,3260,3150,4225,2275,3250,3195.85,2.16,0,9703,3506,3377,3241,3112,2976,3442,3177,98,975,500,2210,5,1,19414200,619,-3.05,1.28,12,0.23,-1045.00,2501.00,4480,20240708,-28.79,1980,20241209,61.11,3940,-19.04,20250418,1987,60.54,20250409,4480,-28.79,20240708,1980,61.11,20241209,0.86,Y,263700,500,98 억,,418903,N,N,548,N,00,N
 20250512,160946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3250,115,2,3.67,1297637103,395602,197.78,3150,3370,3105,4075,2195,3135,3280.25,1.99,0,28444,3248,3191,3133,3076,3018,3220,3105,98,940,500,2130,5,1,19414200,631,-3.11,1.30,12,2.04,-1045.00,2501.00,4480,20240708,-27.46,1980,20241209,64.14,3940,-17.51,20250418,1987,63.56,20250409,4480,-27.46,20240708,1980,64.14,20241209,0.92,Y,263700,500,98 억,,386664,N,N,548,N,00,N
 20250512,150956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3260,125,2,3.99,1239914463,377878,188.91,3150,3370,3105,4075,2195,3135,3281.26,1.99,0,28606,3248,3191,3133,3076,3018,3220,3105,98,940,500,2130,5,1,19414200,633,-3.12,1.30,12,1.95,-1045.00,2501.00,4480,20240708,-27.23,1980,20241209,64.65,3940,-17.26,20250418,1987,64.07,20250409,4480,-27.23,20240708,1980,64.65,20241209,0.92,Y,263700,500,98 억,,386664,N,N,5359,N,00,N
 20250512,140955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3280,145,2,4.63,1132463715,344856,172.41,3150,3370,3105,4075,2195,3135,3283.87,1.99,0,30106,3248,3191,3133,3076,3018,3220,3105,98,940,500,2130,5,1,19414200,637,-3.14,1.31,12,1.78,-1045.00,2501.00,4480,20240708,-26.79,1980,20241209,65.66,3940,-16.75,20250418,1987,65.07,20250409,4480,-26.79,20240708,1980,65.66,20241209,0.92,Y,263700,500,98 억,,386664,N,N,5359,N,00,N
diff --git a/263720/price/prices-20250501.csv b/263720/price/prices-20250501.csv
index 5d1d55158dd8..4c3fda4238bc 100644
--- a/263720/price/prices-20250501.csv
+++ b/263720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160950,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17050,-140,5,-0.81,601244170,35157,74.88,17190,17290,17010,22300,12040,17190,17101.84,1.41,0,-5476,17510,17350,17200,17040,16890,17275,16965,63,5110,500,12030,10,1,12524473,2135,19.16,2.37,12,0.28,890.00,7189.00,37250,20240510,-54.23,15440,20250409,10.43,24450,-30.27,20250107,15440,10.43,20250409,33600,-49.26,20240513,15440,10.43,20250409,2.87,Y,263720,500,62 억,,176920,N,N,9365,N,00,N
+20250513,151002,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17080,-110,5,-0.64,560190620,32750,69.75,17190,17290,17010,22300,12040,17190,17105.06,1.41,0,-5235,17510,17350,17200,17040,16890,17275,16965,63,5110,500,12030,10,1,12524473,2139,19.19,2.38,12,0.26,890.00,7189.00,37250,20240510,-54.15,15440,20250409,10.62,24450,-30.14,20250107,15440,10.62,20250409,33600,-49.17,20240513,15440,10.62,20250409,2.87,Y,263720,500,62 억,,176920,N,N,4462,N,00,N
+20250513,141004,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17070,-120,5,-0.70,492342500,28781,61.30,17190,17290,17010,22300,12040,17190,17106.51,1.41,0,-5171,17510,17350,17200,17040,16890,17275,16965,63,5110,500,12030,10,1,12524473,2138,19.18,2.37,12,0.23,890.00,7189.00,37250,20240510,-54.17,15440,20250409,10.56,24450,-30.18,20250107,15440,10.56,20250409,33600,-49.20,20240513,15440,10.56,20250409,2.87,Y,263720,500,62 억,,176920,N,N,4462,N,00,N
+20250513,131005,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17080,-110,5,-0.64,465318220,27198,57.93,17190,17290,17010,22300,12040,17190,17108.55,1.41,0,-4913,17510,17350,17200,17040,16890,17275,16965,63,5110,500,12030,10,1,12524473,2139,19.19,2.38,12,0.22,890.00,7189.00,37250,20240510,-54.15,15440,20250409,10.62,24450,-30.14,20250107,15440,10.62,20250409,33600,-49.17,20240513,15440,10.62,20250409,2.87,Y,263720,500,62 억,,176920,N,N,4462,N,00,N
+20250513,121008,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17080,-110,5,-0.64,433205450,25318,53.92,17190,17290,17010,22300,12040,17190,17110.57,1.41,0,-4938,17510,17350,17200,17040,16890,17275,16965,63,5110,500,12030,10,1,12524473,2139,19.19,2.38,12,0.20,890.00,7189.00,37250,20240510,-54.15,15440,20250409,10.62,24450,-30.14,20250107,15440,10.62,20250409,33600,-49.17,20240513,15440,10.62,20250409,2.87,Y,263720,500,62 억,,176920,N,N,4462,N,00,N
+20250513,111006,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17140,-50,5,-0.29,412253740,24093,51.32,17190,17290,17010,22300,12040,17190,17110.93,1.41,0,-4713,17510,17350,17200,17040,16890,17275,16965,63,5110,500,12030,10,1,12524473,2147,19.26,2.38,12,0.19,890.00,7189.00,37250,20240510,-53.99,15440,20250409,11.01,24450,-29.90,20250107,15440,11.01,20250409,33600,-48.99,20240513,15440,11.01,20250409,2.87,Y,263720,500,62 억,,176920,N,N,4462,N,00,N
+20250513,101007,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17045,-145,5,-0.84,242161040,14181,30.20,17190,17260,17010,22300,12040,17190,17076.44,1.41,0,-4507,17510,17350,17200,17040,16890,17275,16965,63,5110,500,12030,10,1,12524473,2135,19.15,2.37,12,0.11,890.00,7189.00,37250,20240510,-54.24,15440,20250409,10.40,24450,-30.29,20250107,15440,10.40,20250409,33600,-49.27,20240513,15440,10.40,20250409,2.87,Y,263720,500,62 억,,176920,N,N,4462,N,00,N
+20250513,091012,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17110,-80,5,-0.47,26589340,1548,3.30,17190,17260,17050,22300,12040,17190,17176.58,1.41,0,-189,17510,17350,17200,17040,16890,17275,16965,63,5110,500,12030,10,1,12524473,2143,19.22,2.38,12,0.01,890.00,7189.00,37250,20240510,-54.07,15440,20250409,10.82,24450,-30.02,20250107,15440,10.82,20250409,33600,-49.08,20240513,15440,10.82,20250409,2.87,Y,263720,500,62 억,,176920,N,N,4462,N,00,N
 20250512,160946,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17190,-150,5,-0.87,796096825,46392,126.83,17340,17360,17050,22500,12140,17340,17160.22,1.43,0,-3412,18060,17700,17460,17100,16860,17580,16980,63,5160,500,12130,10,1,12524473,2153,19.31,2.39,12,0.37,890.00,7189.00,37250,20240510,-53.85,15440,20250409,11.33,24450,-29.69,20250107,15440,11.33,20250409,33600,-48.84,20240513,15440,11.33,20250409,2.87,Y,263720,500,62 억,,178979,N,N,4462,N,00,N
 20250512,150956,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17080,-260,5,-1.50,748961665,43641,119.31,17340,17360,17050,22500,12140,17340,17161.88,1.43,0,-3413,18060,17700,17460,17100,16860,17580,16980,63,5160,500,12130,10,1,12524473,2139,19.19,2.38,12,0.35,890.00,7189.00,37250,20240510,-54.15,15440,20250409,10.62,24450,-30.14,20250107,15440,10.62,20250409,33600,-49.17,20240513,15440,10.62,20250409,2.87,Y,263720,500,62 억,,178979,N,N,3432,N,00,N
 20250512,140955,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17150,-190,5,-1.10,455766620,26490,72.42,17340,17360,17110,22500,12140,17340,17205.23,1.43,0,-6035,18060,17700,17460,17100,16860,17580,16980,63,5160,500,12130,10,1,12524473,2148,19.27,2.39,12,0.21,890.00,7189.00,37250,20240510,-53.96,15440,20250409,11.08,24450,-29.86,20250107,15440,11.08,20250409,33600,-48.96,20240513,15440,11.08,20250409,2.87,Y,263720,500,62 억,,178979,N,N,3432,N,00,N
diff --git a/263750/price/prices-20250501.csv b/263750/price/prices-20250501.csv
index 08bbfa67a965..430e5a75f75f 100644
--- a/263750/price/prices-20250501.csv
+++ b/263750/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160950,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,35550,400,2,1.14,5950165550,167123,25.39,35200,36000,35200,45650,24650,35150,35603.52,8.06,0,39887,39450,37300,35650,33500,31850,36475,32675,66,10500,100,24600,50,1,64247855,22840,37.86,2.72,12,0.26,939.00,13086.00,47650,20240710,-25.39,26750,20241227,32.90,38700,-8.14,20250509,27600,28.80,20250102,47650,-25.39,20240710,26750,32.90,20241227,1.11,Y,263750,100,66 억,,5175806,N,N,3894,N,00,N
+20250513,151003,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,35550,400,2,1.14,5500622750,154446,23.46,35200,36000,35200,45650,24650,35150,35615.18,8.06,0,37131,39450,37300,35650,33500,31850,36475,32675,66,10500,100,24600,50,1,64247855,22840,37.86,2.72,12,0.24,939.00,13086.00,47650,20240710,-25.39,26750,20241227,32.90,38700,-8.14,20250509,27600,28.80,20250102,47650,-25.39,20240710,26750,32.90,20241227,1.11,Y,263750,100,66 억,,5175806,N,N,46937,N,00,N
+20250513,141004,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,35600,450,2,1.28,4463705750,125128,19.01,35200,36000,35200,45650,24650,35150,35673.12,8.06,0,26527,39450,37300,35650,33500,31850,36475,32675,66,10500,100,24600,50,1,64247855,22872,37.91,2.72,12,0.19,939.00,13086.00,47650,20240710,-25.29,26750,20241227,33.08,38700,-8.01,20250509,27600,28.99,20250102,47650,-25.29,20240710,26750,33.08,20241227,1.11,Y,263750,100,66 억,,5175806,N,N,46937,N,00,N
+20250513,131005,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,35900,750,2,2.13,3716698275,104193,15.83,35200,36000,35200,45650,24650,35150,35671.29,8.06,0,22296,39450,37300,35650,33500,31850,36475,32675,66,10500,100,24600,50,1,64247855,23065,38.23,2.74,12,0.16,939.00,13086.00,47650,20240710,-24.66,26750,20241227,34.21,38700,-7.24,20250509,27600,30.07,20250102,47650,-24.66,20240710,26750,34.21,20241227,1.11,Y,263750,100,66 억,,5175806,N,N,46937,N,00,N
+20250513,121008,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,35650,500,2,1.42,3040942950,85357,12.97,35200,35950,35200,45650,24650,35150,35626.17,8.06,0,20320,39450,37300,35650,33500,31850,36475,32675,66,10500,100,24600,50,1,64247855,22904,37.97,2.72,12,0.13,939.00,13086.00,47650,20240710,-25.18,26750,20241227,33.27,38700,-7.88,20250509,27600,29.17,20250102,47650,-25.18,20240710,26750,33.27,20241227,1.11,Y,263750,100,66 억,,5175806,N,N,46937,N,00,N
+20250513,111007,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,35700,550,2,1.56,2471624750,69430,10.55,35200,35850,35200,45650,24650,35150,35598.80,8.06,0,18054,39450,37300,35650,33500,31850,36475,32675,66,10500,100,24600,50,1,64247855,22936,38.02,2.73,12,0.11,939.00,13086.00,47650,20240710,-25.08,26750,20241227,33.46,38700,-7.75,20250509,27600,29.35,20250102,47650,-25.08,20240710,26750,33.46,20241227,1.11,Y,263750,100,66 억,,5175806,N,N,46937,N,00,N
+20250513,101007,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,35650,500,2,1.42,1714936300,48241,7.33,35200,35850,35200,45650,24650,35150,35549.35,8.06,0,7736,39450,37300,35650,33500,31850,36475,32675,66,10500,100,24600,50,1,64247855,22904,37.97,2.72,12,0.08,939.00,13086.00,47650,20240710,-25.18,26750,20241227,33.27,38700,-7.88,20250509,27600,29.17,20250102,47650,-25.18,20240710,26750,33.27,20241227,1.11,Y,263750,100,66 억,,5175806,N,N,46937,N,00,N
+20250513,091012,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,35600,450,2,1.28,391521925,11077,1.68,35200,35600,35200,45650,24650,35150,35345.48,8.06,0,3291,39450,37300,35650,33500,31850,36475,32675,66,10500,100,24600,50,1,64247855,22872,37.91,2.72,12,0.02,939.00,13086.00,47650,20240710,-25.29,26750,20241227,33.08,38700,-8.01,20250509,27600,28.99,20250102,47650,-25.29,20240710,26750,33.08,20241227,1.11,Y,263750,100,66 억,,5175806,N,N,46937,N,00,N
 20250512,160946,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,35150,-3050,5,-7.98,23053202700,658350,205.45,37750,37800,34000,49650,26750,38200,35016.62,8.33,0,-150995,39833,39016,37883,37066,35933,39425,37475,66,11450,100,26740,50,1,64247855,22583,37.43,2.69,12,1.02,939.00,13086.00,47650,20240710,-26.23,26750,20241227,31.40,38700,-9.17,20250509,27600,27.36,20250102,47650,-26.23,20240710,26750,31.40,20241227,1.08,Y,263750,100,66 억,,5351215,N,N,46937,N,00,N
 20250512,150957,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,35150,-3050,5,-7.98,22410664100,640068,199.74,37750,37800,34000,49650,26750,38200,35012.94,8.33,0,-149495,39833,39016,37883,37066,35933,39425,37475,66,11450,100,26740,50,1,64247855,22583,37.43,2.69,12,1.00,939.00,13086.00,47650,20240710,-26.23,26750,20241227,31.40,38700,-9.17,20250509,27600,27.36,20250102,47650,-26.23,20240710,26750,31.40,20241227,1.08,Y,263750,100,66 억,,5351215,N,N,23036,N,00,N
 20250512,140955,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,35350,-2850,5,-7.46,21060997275,601745,187.79,37750,37800,34000,49650,26750,38200,34999.87,8.33,0,-136914,39833,39016,37883,37066,35933,39425,37475,66,11450,100,26740,50,1,64247855,22712,37.65,2.70,12,0.94,939.00,13086.00,47650,20240710,-25.81,26750,20241227,32.15,38700,-8.66,20250509,27600,28.08,20250102,47650,-25.81,20240710,26750,32.15,20241227,1.08,Y,263750,100,66 억,,5351215,N,N,23036,N,00,N
diff --git a/263770/price/prices-20250501.csv b/263770/price/prices-20250501.csv
index 77336afc9b80..8a0bbf20d6db 100644
--- a/263770/price/prices-20250501.csv
+++ b/263770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,-40,5,-1.88,25818285,12301,42.24,2120,2120,2080,2765,1495,2130,2098.88,0.85,0,53,2176,2152,2111,2087,2046,2165,2100,24,635,100,1490,5,1,23700172,495,8.97,0.60,12,0.05,233.00,3463.00,3650,20240604,-42.74,1770,20241209,18.08,2275,-8.13,20250305,1860,12.37,20250203,3650,-42.74,20240604,1770,18.08,20241209,0.14,Y,263770,100,23 억,,200774,N,N,0,N,00,N
+20250513,151003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,-40,5,-1.88,20778650,9908,34.02,2120,2120,2080,2765,1495,2130,2097.16,0.85,0,82,2176,2152,2111,2087,2046,2165,2100,24,635,100,1490,5,1,23700172,495,8.97,0.60,12,0.04,233.00,3463.00,3650,20240604,-42.74,1770,20241209,18.08,2275,-8.13,20250305,1860,12.37,20250203,3650,-42.74,20240604,1770,18.08,20241209,0.14,Y,263770,100,23 억,,200774,N,N,0,N,00,N
+20250513,141004,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,-20,5,-0.94,19406900,9256,31.78,2120,2120,2080,2765,1495,2130,2096.68,0.85,0,82,2176,2152,2111,2087,2046,2165,2100,24,635,100,1490,5,1,23700172,500,9.06,0.61,12,0.04,233.00,3463.00,3650,20240604,-42.19,1770,20241209,19.21,2275,-7.25,20250305,1860,13.44,20250203,3650,-42.19,20240604,1770,19.21,20241209,0.14,Y,263770,100,23 억,,200774,N,N,0,N,00,N
+20250513,131005,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,-30,5,-1.41,13955655,6651,22.84,2120,2120,2080,2765,1495,2130,2098.28,0.85,0,82,2176,2152,2111,2087,2046,2165,2100,24,635,100,1490,5,1,23700172,498,9.01,0.61,12,0.03,233.00,3463.00,3650,20240604,-42.47,1770,20241209,18.64,2275,-7.69,20250305,1860,12.90,20250203,3650,-42.47,20240604,1770,18.64,20241209,0.14,Y,263770,100,23 억,,200774,N,N,0,N,00,N
+20250513,121009,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,-25,5,-1.17,9408140,4494,15.43,2120,2120,2080,2765,1495,2130,2093.49,0.85,0,1398,2176,2152,2111,2087,2046,2165,2100,24,635,100,1490,5,1,23700172,499,9.03,0.61,12,0.02,233.00,3463.00,3650,20240604,-42.33,1770,20241209,18.93,2275,-7.47,20250305,1860,13.17,20250203,3650,-42.33,20240604,1770,18.93,20241209,0.14,Y,263770,100,23 억,,200774,N,N,0,N,00,N
+20250513,111007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,-25,5,-1.17,9252370,4420,15.18,2120,2120,2080,2765,1495,2130,2093.30,0.85,0,1398,2176,2152,2111,2087,2046,2165,2100,24,635,100,1490,5,1,23700172,499,9.03,0.61,12,0.02,233.00,3463.00,3650,20240604,-42.33,1770,20241209,18.93,2275,-7.47,20250305,1860,13.17,20250203,3650,-42.33,20240604,1770,18.93,20241209,0.14,Y,263770,100,23 억,,200774,N,N,0,N,00,N
+20250513,101008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,-10,5,-0.47,1961970,930,3.19,2120,2120,2105,2765,1495,2130,2109.65,0.85,0,-75,2176,2152,2111,2087,2046,2165,2100,24,635,100,1490,5,1,23700172,502,9.10,0.61,12,0.00,233.00,3463.00,3650,20240604,-41.92,1770,20241209,19.77,2275,-6.81,20250305,1860,13.98,20250203,3650,-41.92,20240604,1770,19.77,20241209,0.14,Y,263770,100,23 억,,200774,N,N,0,N,00,N
+20250513,091012,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,-10,5,-0.47,286200,135,0.46,2120,2120,2120,2765,1495,2130,2120.00,0.85,0,0,2176,2152,2111,2087,2046,2165,2100,24,635,100,1490,5,1,23700172,502,9.10,0.61,12,0.00,233.00,3463.00,3650,20240604,-41.92,1770,20241209,19.77,2275,-6.81,20250305,1860,13.98,20250203,3650,-41.92,20240604,1770,19.77,20241209,0.14,Y,263770,100,23 억,,200774,N,N,0,N,00,N
 20250512,160947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-10,5,-0.47,60827998,29122,319.18,2120,2135,2070,2780,1500,2140,2088.73,0.85,0,271,2193,2166,2133,2106,2073,2150,2090,24,640,100,1490,5,1,23700172,505,9.14,0.62,12,0.12,233.00,3463.00,3650,20240604,-41.64,1770,20241209,20.34,2275,-6.37,20250305,1860,14.52,20250203,3650,-41.64,20240604,1770,20.34,20241209,0.14,Y,263770,100,23 억,,200477,N,N,0,N,00,N
 20250512,150957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,-45,5,-2.10,57672628,27623,302.75,2120,2135,2070,2780,1500,2140,2087.85,0.85,0,271,2193,2166,2133,2106,2073,2150,2090,24,640,100,1490,5,1,23700172,497,8.99,0.60,12,0.12,233.00,3463.00,3650,20240604,-42.60,1770,20241209,18.36,2275,-7.91,20250305,1860,12.63,20250203,3650,-42.60,20240604,1770,18.36,20241209,0.14,Y,263770,100,23 억,,200477,N,N,0,N,00,N
 20250512,140956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,-55,5,-2.57,56669713,27147,297.53,2120,2135,2070,2780,1500,2140,2087.51,0.85,0,272,2193,2166,2133,2106,2073,2150,2090,24,640,100,1490,5,1,23700172,494,8.95,0.60,12,0.11,233.00,3463.00,3650,20240604,-42.88,1770,20241209,17.80,2275,-8.35,20250305,1860,12.10,20250203,3650,-42.88,20240604,1770,17.80,20241209,0.14,Y,263770,100,23 억,,200477,N,N,0,N,00,N
diff --git a/263800/price/prices-20250501.csv b/263800/price/prices-20250501.csv
index 4300c76b9c53..6d5001428761 100644
--- a/263800/price/prices-20250501.csv
+++ b/263800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160950,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4805,0,3,0.00,562733283,116660,58.28,4835,4875,4795,6240,3365,4805,4823.71,3.02,0,15268,4978,4891,4758,4671,4538,4935,4715,81,1435,500,3070,5,1,16219380,779,320.33,2.29,12,0.72,15.00,2097.00,7100,20240513,-32.32,3635,20240805,32.19,5590,-14.04,20250424,4000,20.12,20250409,7100,-32.32,20240513,3635,32.19,20240805,3.27,Y,263800,500,81 억,,490055,N,N,7372,N,00,N
+20250513,151003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4830,25,2,0.52,543676676,112710,56.31,4835,4875,4795,6240,3365,4805,4823.68,3.02,0,14775,4978,4891,4758,4671,4538,4935,4715,81,1435,500,3070,5,1,16219380,783,322.00,2.30,12,0.69,15.00,2097.00,7100,20240513,-31.97,3635,20240805,32.87,5590,-13.60,20250424,4000,20.75,20250409,7100,-31.97,20240513,3635,32.87,20240805,3.27,Y,263800,500,81 억,,490055,N,N,6895,N,00,N
+20250513,141004,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4820,15,2,0.31,479207161,99336,49.62,4835,4875,4795,6240,3365,4805,4824.10,3.02,0,14780,4978,4891,4758,4671,4538,4935,4715,81,1435,500,3070,5,1,16219380,782,321.33,2.30,12,0.61,15.00,2097.00,7100,20240513,-32.11,3635,20240805,32.60,5590,-13.77,20250424,4000,20.50,20250409,7100,-32.11,20240513,3635,32.60,20240805,3.27,Y,263800,500,81 억,,490055,N,N,6895,N,00,N
+20250513,131006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4810,5,2,0.10,338331146,70152,35.05,4835,4850,4795,6240,3365,4805,4822.83,3.02,0,15854,4978,4891,4758,4671,4538,4935,4715,81,1435,500,3070,5,1,16219380,780,320.67,2.29,12,0.43,15.00,2097.00,7100,20240513,-32.25,3635,20240805,32.32,5590,-13.95,20250424,4000,20.25,20250409,7100,-32.25,20240513,3635,32.32,20240805,3.27,Y,263800,500,81 억,,490055,N,N,6895,N,00,N
+20250513,121009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4820,15,2,0.31,264587181,54886,27.42,4835,4850,4795,6240,3365,4805,4820.67,3.02,0,8015,4978,4891,4758,4671,4538,4935,4715,81,1435,500,3070,5,1,16219380,782,321.33,2.30,12,0.34,15.00,2097.00,7100,20240513,-32.11,3635,20240805,32.60,5590,-13.77,20250424,4000,20.50,20250409,7100,-32.11,20240513,3635,32.60,20240805,3.27,Y,263800,500,81 억,,490055,N,N,6895,N,00,N
+20250513,111007,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4815,10,2,0.21,205800086,42656,21.31,4835,4850,4800,6240,3365,4805,4824.65,3.02,0,4058,4978,4891,4758,4671,4538,4935,4715,81,1435,500,3070,5,1,16219380,781,321.00,2.30,12,0.26,15.00,2097.00,7100,20240513,-32.18,3635,20240805,32.46,5590,-13.86,20250424,4000,20.38,20250409,7100,-32.18,20240513,3635,32.46,20240805,3.27,Y,263800,500,81 억,,490055,N,N,6895,N,00,N
+20250513,101008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4825,20,2,0.42,130156991,26986,13.48,4835,4850,4800,6240,3365,4805,4823.13,3.02,0,14,4978,4891,4758,4671,4538,4935,4715,81,1435,500,3070,5,1,16219380,783,321.67,2.30,12,0.17,15.00,2097.00,7100,20240513,-32.04,3635,20240805,32.74,5590,-13.69,20250424,4000,20.62,20250409,7100,-32.04,20240513,3635,32.74,20240805,3.27,Y,263800,500,81 억,,490055,N,N,6895,N,00,N
+20250513,091012,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4800,-5,5,-0.10,43663640,9063,4.53,4835,4845,4800,6240,3365,4805,4817.79,3.02,0,-4090,4978,4891,4758,4671,4538,4935,4715,81,1435,500,3070,5,1,16219380,779,320.00,2.29,12,0.06,15.00,2097.00,7100,20240513,-32.39,3635,20240805,32.05,5590,-14.13,20250424,4000,20.00,20250409,7100,-32.39,20240513,3635,32.05,20240805,3.27,Y,263800,500,81 억,,490055,N,N,6895,N,00,N
 20250512,160947,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4805,130,2,2.78,947584515,198210,245.12,4675,4845,4625,6070,3275,4675,4780.62,2.58,0,71001,4801,4737,4676,4612,4551,4707,4582,81,1395,500,2990,5,1,16219380,779,320.33,2.29,12,1.22,15.00,2097.00,7100,20240513,-32.32,3635,20240805,32.19,5590,-14.04,20250424,4000,20.12,20250409,7100,-32.32,20240513,3635,32.19,20240805,3.23,Y,263800,500,81 억,,417872,N,N,6895,N,00,N
 20250512,150957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4820,145,2,3.10,886704880,185561,229.47,4675,4845,4625,6070,3275,4675,4778.51,2.58,0,63217,4801,4737,4676,4612,4551,4707,4582,81,1395,500,2990,5,1,16219380,782,321.33,2.30,12,1.14,15.00,2097.00,7100,20240513,-32.11,3635,20240805,32.60,5590,-13.77,20250424,4000,20.50,20250409,7100,-32.11,20240513,3635,32.60,20240805,3.23,Y,263800,500,81 억,,417872,N,N,1944,N,00,N
 20250512,140956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4840,165,2,3.53,788271110,165192,204.28,4675,4840,4625,6070,3275,4675,4771.85,2.58,0,54570,4801,4737,4676,4612,4551,4707,4582,81,1395,500,2990,5,1,16219380,785,322.67,2.31,12,1.02,15.00,2097.00,7100,20240513,-31.83,3635,20240805,33.15,5590,-13.42,20250424,4000,21.00,20250409,7100,-31.83,20240513,3635,33.15,20240805,3.23,Y,263800,500,81 억,,417872,N,N,1944,N,00,N
diff --git a/263810/price/prices-20250501.csv b/263810/price/prices-20250501.csv
index 220d3e3e3764..2f529221f017 100644
--- a/263810/price/prices-20250501.csv
+++ b/263810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,0,3,0.00,298121570,98717,273.19,3015,3120,2950,3910,2110,3010,3019.96,1.42,0,-194,3070,3040,2995,2965,2920,3055,2980,71,900,500,2160,5,1,14244718,429,17.81,0.92,12,0.69,169.00,3278.00,4360,20240507,-30.96,2500,20241209,20.40,3235,-6.96,20250411,2630,14.45,20250409,4350,-30.80,20240531,2500,20.40,20241209,2.18,Y,263810,500,71 억,,201806,N,N,1102,N,00,N
+20250513,151004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,0,3,0.00,291435080,96495,267.04,3015,3120,2950,3910,2110,3010,3020.21,1.42,0,311,3070,3040,2995,2965,2920,3055,2980,71,900,500,2160,5,1,14244718,429,17.81,0.92,12,0.68,169.00,3278.00,4360,20240507,-30.96,2500,20241209,20.40,3235,-6.96,20250411,2630,14.45,20250409,4350,-30.80,20240531,2500,20.40,20241209,2.18,Y,263810,500,71 억,,201806,N,N,748,N,00,N
+20250513,141005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-20,5,-0.66,267786725,88626,245.26,3015,3120,2950,3910,2110,3010,3021.54,1.42,0,-1750,3070,3040,2995,2965,2920,3055,2980,71,900,500,2160,5,1,14244718,426,17.69,0.91,12,0.62,169.00,3278.00,4360,20240507,-31.42,2500,20241209,19.60,3235,-7.57,20250411,2630,13.69,20250409,4350,-31.26,20240531,2500,19.60,20241209,2.18,Y,263810,500,71 억,,201806,N,N,748,N,00,N
+20250513,131006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,-30,5,-1.00,24066150,8070,22.33,3015,3015,2965,3910,2110,3010,2982.17,1.42,0,178,3070,3040,2995,2965,2920,3055,2980,71,900,500,2160,5,1,14244718,424,17.63,0.91,12,0.06,169.00,3278.00,4360,20240507,-31.65,2500,20241209,19.20,3235,-7.88,20250411,2630,13.31,20250409,4350,-31.49,20240531,2500,19.20,20241209,2.18,Y,263810,500,71 억,,201806,N,N,748,N,00,N
+20250513,121009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-15,5,-0.50,21648975,7259,20.09,3015,3015,2965,3910,2110,3010,2982.36,1.42,0,202,3070,3040,2995,2965,2920,3055,2980,71,900,500,2160,5,1,14244718,427,17.72,0.91,12,0.05,169.00,3278.00,4360,20240507,-31.31,2500,20241209,19.80,3235,-7.42,20250411,2630,13.88,20250409,4350,-31.15,20240531,2500,19.80,20241209,2.18,Y,263810,500,71 억,,201806,N,N,748,N,00,N
+20250513,111008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-20,5,-0.66,17123955,5746,15.90,3015,3015,2965,3910,2110,3010,2980.15,1.42,0,246,3070,3040,2995,2965,2920,3055,2980,71,900,500,2160,5,1,14244718,426,17.69,0.91,12,0.04,169.00,3278.00,4360,20240507,-31.42,2500,20241209,19.60,3235,-7.57,20250411,2630,13.69,20250409,4350,-31.26,20240531,2500,19.60,20241209,2.18,Y,263810,500,71 억,,201806,N,N,748,N,00,N
+20250513,101008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,-35,5,-1.16,14740625,4946,13.69,3015,3015,2965,3910,2110,3010,2980.31,1.42,0,0,3070,3040,2995,2965,2920,3055,2980,71,900,500,2160,5,1,14244718,424,17.60,0.91,12,0.03,169.00,3278.00,4360,20240507,-31.77,2500,20241209,19.00,3235,-8.04,20250411,2630,13.12,20250409,4350,-31.61,20240531,2500,19.00,20241209,2.18,Y,263810,500,71 억,,201806,N,N,748,N,00,N
+20250513,091013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-20,5,-0.66,5561205,1855,5.13,3015,3015,2985,3910,2110,3010,2997.95,1.42,0,266,3070,3040,2995,2965,2920,3055,2980,71,900,500,2160,5,1,14244718,426,17.69,0.91,12,0.01,169.00,3278.00,4360,20240507,-31.42,2500,20241209,19.60,3235,-7.57,20250411,2630,13.69,20250409,4350,-31.26,20240531,2500,19.60,20241209,2.18,Y,263810,500,71 억,,201806,N,N,748,N,00,N
 20250512,160947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,10,2,0.33,107911505,36135,127.55,2995,3025,2950,3900,2100,3000,2986.34,1.35,0,12948,3043,3021,2993,2971,2943,3032,2982,71,900,500,2160,5,1,14244718,429,17.81,0.92,12,0.25,169.00,3278.00,4360,20240507,-30.96,2500,20241209,20.40,3235,-6.96,20250411,2630,14.45,20250409,4350,-30.80,20240531,2500,20.40,20241209,2.21,Y,263810,500,71 억,,191898,N,N,748,N,00,N
 20250512,150957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,93938135,31480,111.12,2995,3025,2950,3900,2100,3000,2984.06,1.35,0,13078,3043,3021,2993,2971,2943,3032,2982,71,900,500,2160,5,1,14244718,427,17.75,0.92,12,0.22,169.00,3278.00,4360,20240507,-31.19,2500,20241209,20.00,3235,-7.26,20250411,2630,14.07,20250409,4350,-31.03,20240531,2500,20.00,20241209,2.21,Y,263810,500,71 억,,191898,N,N,2156,N,00,N
 20250512,140956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,87312865,29265,103.30,2995,3025,2950,3900,2100,3000,2983.53,1.35,0,13149,3043,3021,2993,2971,2943,3032,2982,71,900,500,2160,5,1,14244718,427,17.75,0.92,12,0.21,169.00,3278.00,4360,20240507,-31.19,2500,20241209,20.00,3235,-7.26,20250411,2630,14.07,20250409,4350,-31.03,20240531,2500,20.00,20241209,2.21,Y,263810,500,71 억,,191898,N,N,2156,N,00,N
diff --git a/263860/price/prices-20250501.csv b/263860/price/prices-20250501.csv
index b8a639d8e561..c28530e43368 100644
--- a/263860/price/prices-20250501.csv
+++ b/263860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18090,-230,5,-1.26,708515990,39165,55.60,18320,18600,17150,23800,12830,18320,18090.54,26.04,0,4035,19406,18862,17936,17392,16466,19135,17665,47,5480,500,13190,10,1,9079600,1642,15.53,2.71,12,0.43,1165.00,6683.00,23550,20250428,-23.18,8310,20240719,117.69,23550,-23.18,20250428,9330,93.89,20250102,23550,-23.18,20250428,8310,117.69,20240719,1.52,Y,263860,500,47 억,,2363949,N,N,1718,N,00,N
+20250513,151004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18150,-170,5,-0.93,681319320,37663,53.47,18320,18600,17150,23800,12830,18320,18089.88,26.04,0,3686,19406,18862,17936,17392,16466,19135,17665,47,5480,500,13190,10,1,9079600,1648,15.58,2.72,12,0.41,1165.00,6683.00,23550,20250428,-22.93,8310,20240719,118.41,23550,-22.93,20250428,9330,94.53,20250102,23550,-22.93,20250428,8310,118.41,20240719,1.52,Y,263860,500,47 억,,2363949,N,N,1804,N,00,N
+20250513,141005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18190,-130,5,-0.71,579266830,32007,45.44,18320,18600,17150,23800,12830,18320,18098.13,26.04,0,3446,19406,18862,17936,17392,16466,19135,17665,47,5480,500,13190,10,1,9079600,1652,15.61,2.72,12,0.35,1165.00,6683.00,23550,20250428,-22.76,8310,20240719,118.89,23550,-22.76,20250428,9330,94.96,20250102,23550,-22.76,20250428,8310,118.89,20240719,1.52,Y,263860,500,47 억,,2363949,N,N,1804,N,00,N
+20250513,131006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18090,-230,5,-1.26,510165820,28194,40.03,18320,18600,17150,23800,12830,18320,18094.84,26.04,0,3171,19406,18862,17936,17392,16466,19135,17665,47,5480,500,13190,10,1,9079600,1642,15.53,2.71,12,0.31,1165.00,6683.00,23550,20250428,-23.18,8310,20240719,117.69,23550,-23.18,20250428,9330,93.89,20250102,23550,-23.18,20250428,8310,117.69,20240719,1.52,Y,263860,500,47 억,,2363949,N,N,1804,N,00,N
+20250513,121009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18120,-200,5,-1.09,474239610,26208,37.21,18320,18600,17150,23800,12830,18320,18095.22,26.04,0,3174,19406,18862,17936,17392,16466,19135,17665,47,5480,500,13190,10,1,9079600,1645,15.55,2.71,12,0.29,1165.00,6683.00,23550,20250428,-23.06,8310,20240719,118.05,23550,-23.06,20250428,9330,94.21,20250102,23550,-23.06,20250428,8310,118.05,20240719,1.52,Y,263860,500,47 억,,2363949,N,N,1804,N,00,N
+20250513,111008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18080,-240,5,-1.31,459498815,25392,36.05,18320,18600,17150,23800,12830,18320,18096.20,26.04,0,2905,19406,18862,17936,17392,16466,19135,17665,47,5480,500,13190,10,1,9079600,1642,15.52,2.71,12,0.28,1165.00,6683.00,23550,20250428,-23.23,8310,20240719,117.57,23550,-23.23,20250428,9330,93.78,20250102,23550,-23.23,20250428,8310,117.57,20240719,1.52,Y,263860,500,47 억,,2363949,N,N,1804,N,00,N
+20250513,101008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18190,-130,5,-0.71,288287085,15878,22.54,18320,18600,17150,23800,12830,18320,18156.39,26.04,0,333,19406,18862,17936,17392,16466,19135,17665,47,5480,500,13190,10,1,9079600,1652,15.61,2.72,12,0.17,1165.00,6683.00,23550,20250428,-22.76,8310,20240719,118.89,23550,-22.76,20250428,9330,94.96,20250102,23550,-22.76,20250428,8310,118.89,20240719,1.52,Y,263860,500,47 억,,2363949,N,N,1804,N,00,N
+20250513,091013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18000,-320,5,-1.75,147752250,8129,11.54,18320,18600,17150,23800,12830,18320,18175.94,26.04,0,-2173,19406,18862,17936,17392,16466,19135,17665,47,5480,500,13190,10,1,9079600,1634,15.45,2.69,12,0.09,1165.00,6683.00,23550,20250428,-23.57,8310,20240719,116.61,23550,-23.57,20250428,9330,92.93,20250102,23550,-23.57,20250428,8310,116.61,20240719,1.52,Y,263860,500,47 억,,2363949,N,N,1804,N,00,N
 20250512,160948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18320,420,2,2.35,1253612315,70283,119.06,17900,18480,17010,23250,12530,17900,17835.85,25.69,0,7021,18673,18286,17953,17566,17233,18120,17400,47,5350,500,12880,10,1,9079600,1663,15.73,2.74,12,0.77,1165.00,6683.00,23550,20250428,-22.21,8310,20240719,120.46,23550,-22.21,20250428,9330,96.36,20250102,23550,-22.21,20250428,8310,120.46,20240719,1.43,Y,263860,500,47 억,,2332736,N,N,1804,N,00,N
 20250512,150958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18430,530,2,2.96,1204983005,67639,114.58,17900,18440,17010,23250,12530,17900,17814.91,25.69,0,7252,18673,18286,17953,17566,17233,18120,17400,47,5350,500,12880,10,1,9079600,1673,15.82,2.76,12,0.74,1165.00,6683.00,23550,20250428,-21.74,8310,20240719,121.78,23550,-21.74,20250428,9330,97.53,20250102,23550,-21.74,20250428,8310,121.78,20240719,1.43,Y,263860,500,47 억,,2332736,N,N,551,N,00,N
 20250512,140956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18230,330,2,1.84,942185925,53306,90.30,17900,18260,17010,23250,12530,17900,17675.04,25.69,0,8952,18673,18286,17953,17566,17233,18120,17400,47,5350,500,12880,10,1,9079600,1655,15.65,2.73,12,0.59,1165.00,6683.00,23550,20250428,-22.59,8310,20240719,119.37,23550,-22.59,20250428,9330,95.39,20250102,23550,-22.59,20250428,8310,119.37,20240719,1.43,Y,263860,500,47 억,,2332736,N,N,551,N,00,N
diff --git a/263920/price/prices-20250501.csv b/263920/price/prices-20250501.csv
index fa54499f8c5a..2623d708e893 100644
--- a/263920/price/prices-20250501.csv
+++ b/263920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160951,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,860,-174,5,-16.83,340538808,374833,1521.73,1050,1050,828,1344,724,1034,910.74,0.35,0,10560,1049,1041,1031,1023,1013,1045,1027,245,310,500,740,1,1,49045134,422,12.46,0.96,12,0.76,69.00,898.00,1360,20240813,-36.76,828,20250513,3.86,1110,-22.52,20250424,828,3.86,20250513,1360,-36.76,20240813,828,3.86,20250513,0.12,Y,263920,500,245 억,,173125,N,N,0,N,00,N
+20250513,151004,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,912,-122,5,-11.80,160247522,170972,694.11,1050,1050,828,1344,724,1034,937.27,0.35,0,7722,1049,1041,1031,1023,1013,1045,1027,245,310,500,740,1,1,49045134,447,13.22,1.02,12,0.35,69.00,898.00,1360,20240813,-32.94,828,20250513,10.14,1110,-17.84,20250424,828,10.14,20250513,1360,-32.94,20240813,828,10.14,20250513,0.12,Y,263920,500,245 억,,173125,N,N,0,N,00,N
+20250513,141005,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1036,2,2,0.19,17043879,16621,67.48,1050,1050,1019,1344,724,1034,1025.44,0.35,0,739,1049,1041,1031,1023,1013,1045,1027,245,310,500,740,1,1,49045134,508,15.01,1.15,12,0.03,69.00,898.00,1360,20240813,-23.82,881,20241209,17.59,1110,-6.67,20250424,925,12.00,20250416,1360,-23.82,20240813,881,17.59,20241209,0.12,Y,263920,500,245 억,,173125,N,N,0,N,00,N
+20250513,131006,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1029,-5,5,-0.48,15835368,15452,62.73,1050,1050,1019,1344,724,1034,1024.81,0.35,0,767,1049,1041,1031,1023,1013,1045,1027,245,310,500,740,1,1,49045134,505,14.91,1.15,12,0.03,69.00,898.00,1360,20240813,-24.34,881,20241209,16.80,1110,-7.30,20250424,925,11.24,20250416,1360,-24.34,20240813,881,16.80,20241209,0.12,Y,263920,500,245 억,,173125,N,N,0,N,00,N
+20250513,121010,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1024,-10,5,-0.97,13532752,13200,53.59,1050,1050,1019,1344,724,1034,1025.21,0.35,0,767,1049,1041,1031,1023,1013,1045,1027,245,310,500,740,1,1,49045134,502,14.84,1.14,12,0.03,69.00,898.00,1360,20240813,-24.71,881,20241209,16.23,1110,-7.75,20250424,925,10.70,20250416,1360,-24.71,20240813,881,16.23,20241209,0.12,Y,263920,500,245 억,,173125,N,N,0,N,00,N
+20250513,111008,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1034,0,3,0.00,3056463,2947,11.96,1050,1050,1026,1344,724,1034,1037.14,0.35,0,820,1049,1041,1031,1023,1013,1045,1027,245,310,500,740,1,1,49045134,507,14.99,1.15,12,0.01,69.00,898.00,1360,20240813,-23.97,881,20241209,17.37,1110,-6.85,20250424,925,11.78,20250416,1360,-23.97,20240813,881,17.37,20241209,0.12,Y,263920,500,245 억,,173125,N,N,0,N,00,N
+20250513,101009,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1041,7,2,0.68,2147486,2073,8.42,1050,1050,1026,1344,724,1034,1035.93,0.35,0,840,1049,1041,1031,1023,1013,1045,1027,245,310,500,740,1,1,49045134,511,15.09,1.16,12,0.00,69.00,898.00,1360,20240813,-23.46,881,20241209,18.16,1110,-6.22,20250424,925,12.54,20250416,1360,-23.46,20240813,881,18.16,20241209,0.12,Y,263920,500,245 억,,173125,N,N,0,N,00,N
+20250513,091013,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1047,13,2,1.26,4187,4,0.02,1050,1050,1040,1344,724,1034,1046.75,0.35,0,-1,1049,1041,1031,1023,1013,1045,1027,245,310,500,740,1,1,49045134,514,15.17,1.17,12,0.00,69.00,898.00,1360,20240813,-23.01,881,20241209,18.84,1110,-5.68,20250424,925,13.19,20250416,1360,-23.01,20240813,881,18.84,20241209,0.12,Y,263920,500,245 억,,173125,N,N,0,N,00,N
 20250512,160948,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1034,5,2,0.49,25450368,24632,62.81,1029,1039,1021,1337,721,1029,1033.22,0.37,0,-5783,1061,1044,1032,1015,1003,1039,1010,245,308,500,740,1,1,49045134,507,14.99,1.15,12,0.05,69.00,898.00,1360,20240813,-23.97,881,20241209,17.37,1110,-6.85,20250424,925,11.78,20250416,1360,-23.97,20240813,881,17.37,20241209,0.12,Y,263920,500,245 억,,179277,N,N,0,N,00,N
 20250512,150958,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1034,5,2,0.49,23811411,23045,58.76,1029,1039,1021,1337,721,1029,1033.26,0.37,0,-5702,1061,1044,1032,1015,1003,1039,1010,245,308,500,740,1,1,49045134,507,14.99,1.15,12,0.05,69.00,898.00,1360,20240813,-23.97,881,20241209,17.37,1110,-6.85,20250424,925,11.78,20250416,1360,-23.97,20240813,881,17.37,20241209,0.12,Y,263920,500,245 억,,179277,N,N,0,N,00,N
 20250512,140957,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1034,5,2,0.49,15242300,14718,37.53,1029,1039,1029,1337,721,1029,1035.62,0.37,0,-5721,1061,1044,1032,1015,1003,1039,1010,245,308,500,740,1,1,49045134,507,14.99,1.15,12,0.03,69.00,898.00,1360,20240813,-23.97,881,20241209,17.37,1110,-6.85,20250424,925,11.78,20250416,1360,-23.97,20240813,881,17.37,20241209,0.12,Y,263920,500,245 억,,179277,N,N,0,N,00,N
diff --git a/264450/price/prices-20250501.csv b/264450/price/prices-20250501.csv
index e23ce14a5328..3eba7b20cf36 100644
--- a/264450/price/prices-20250501.csv
+++ b/264450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160951,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7490,10,2,0.13,214518905,28710,141.69,7480,7500,7400,9720,5240,7480,7471.91,3.82,0,7019,7520,7500,7470,7450,7420,7485,7435,76,2240,500,5380,10,1,14918383,1117,5.38,0.63,12,0.19,1392.00,11841.00,11986,20240516,-37.51,6680,20250409,12.13,8040,-6.84,20250103,6680,12.13,20250409,17980,-58.34,20240516,6680,12.13,20250409,3.12,Y,264450,500,76 억,,569703,N,N,2223,N,00,N
+20250513,151004,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7450,-30,5,-0.40,199632095,26721,131.87,7480,7500,7400,9720,5240,7480,7470.98,3.82,0,7486,7520,7500,7470,7450,7420,7485,7435,76,2240,500,5380,10,1,14918383,1111,5.35,0.63,12,0.18,1392.00,11841.00,11986,20240516,-37.84,6680,20250409,11.53,8040,-7.34,20250103,6680,11.53,20250409,17980,-58.57,20240516,6680,11.53,20250409,3.12,Y,264450,500,76 억,,569703,N,N,2264,N,00,N
+20250513,141005,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7470,-10,5,-0.13,158453105,21195,104.60,7480,7500,7450,9720,5240,7480,7475.97,3.82,0,6603,7520,7500,7470,7450,7420,7485,7435,76,2240,500,5380,10,1,14918383,1114,5.37,0.63,12,0.14,1392.00,11841.00,11986,20240516,-37.68,6680,20250409,11.83,8040,-7.09,20250103,6680,11.83,20250409,17980,-58.45,20240516,6680,11.83,20250409,3.12,Y,264450,500,76 억,,569703,N,N,2264,N,00,N
+20250513,131007,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7470,-10,5,-0.13,142362075,19040,93.96,7480,7500,7450,9720,5240,7480,7477.00,3.82,0,6910,7520,7500,7470,7450,7420,7485,7435,76,2240,500,5380,10,1,14918383,1114,5.37,0.63,12,0.13,1392.00,11841.00,11986,20240516,-37.68,6680,20250409,11.83,8040,-7.09,20250103,6680,11.83,20250409,17980,-58.45,20240516,6680,11.83,20250409,3.12,Y,264450,500,76 억,,569703,N,N,2264,N,00,N
+20250513,121010,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7450,-30,5,-0.40,124356715,16629,82.07,7480,7500,7450,9720,5240,7480,7478.30,3.82,0,7083,7520,7500,7470,7450,7420,7485,7435,76,2240,500,5380,10,1,14918383,1111,5.35,0.63,12,0.11,1392.00,11841.00,11986,20240516,-37.84,6680,20250409,11.53,8040,-7.34,20250103,6680,11.53,20250409,17980,-58.57,20240516,6680,11.53,20250409,3.12,Y,264450,500,76 억,,569703,N,N,2264,N,00,N
+20250513,111008,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7480,0,3,0.00,98487605,13168,64.99,7480,7500,7450,9720,5240,7480,7479.31,3.82,0,5387,7520,7500,7470,7450,7420,7485,7435,76,2240,500,5380,10,1,14918383,1116,5.37,0.63,12,0.09,1392.00,11841.00,11986,20240516,-37.59,6680,20250409,11.98,8040,-6.97,20250103,6680,11.98,20250409,17980,-58.40,20240516,6680,11.98,20250409,3.12,Y,264450,500,76 억,,569703,N,N,2264,N,00,N
+20250513,101009,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7470,-10,5,-0.13,47731775,6386,31.52,7480,7500,7450,9720,5240,7480,7474.44,3.82,0,-72,7520,7500,7470,7450,7420,7485,7435,76,2240,500,5380,10,1,14918383,1114,5.37,0.63,12,0.04,1392.00,11841.00,11986,20240516,-37.68,6680,20250409,11.83,8040,-7.09,20250103,6680,11.83,20250409,17980,-58.45,20240516,6680,11.83,20250409,3.12,Y,264450,500,76 억,,569703,N,N,2264,N,00,N
+20250513,091013,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7490,10,2,0.13,6496320,868,4.28,7480,7500,7480,9720,5240,7480,7484.24,3.82,0,21,7520,7500,7470,7450,7420,7485,7435,76,2240,500,5380,10,1,14918383,1117,5.38,0.63,12,0.01,1392.00,11841.00,11986,20240516,-37.51,6680,20250409,12.13,8040,-6.84,20250103,6680,12.13,20250409,17980,-58.34,20240516,6680,12.13,20250409,3.12,Y,264450,500,76 억,,569703,N,N,2264,N,00,N
 20250512,160948,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7480,-10,5,-0.13,150842400,20193,56.06,7490,7490,7440,9730,5250,7490,7470.03,3.79,0,641,7643,7566,7473,7396,7303,7520,7350,76,2240,500,5390,10,1,14918383,1116,5.37,0.63,12,0.14,1392.00,11841.00,11986,20240516,-37.59,6680,20250409,11.98,8040,-6.97,20250103,6680,11.98,20250409,17980,-58.40,20240516,6680,11.98,20250409,3.10,Y,264450,500,76 억,,565684,N,N,2264,N,00,N
 20250512,150958,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7450,-40,5,-0.53,142509930,19079,52.96,7490,7490,7440,9730,5250,7490,7469.47,3.79,0,444,7643,7566,7473,7396,7303,7520,7350,76,2240,500,5390,10,1,14918383,1111,5.35,0.63,12,0.13,1392.00,11841.00,11986,20240516,-37.84,6680,20250409,11.53,8040,-7.34,20250103,6680,11.53,20250409,17980,-58.57,20240516,6680,11.53,20250409,3.10,Y,264450,500,76 억,,565684,N,N,1655,N,00,N
 20250512,140957,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7480,-10,5,-0.13,99261290,13287,36.89,7490,7490,7440,9730,5250,7490,7470.56,3.79,0,-1733,7643,7566,7473,7396,7303,7520,7350,76,2240,500,5390,10,1,14918383,1116,5.37,0.63,12,0.09,1392.00,11841.00,11986,20240516,-37.59,6680,20250409,11.98,8040,-6.97,20250103,6680,11.98,20250409,17980,-58.40,20240516,6680,11.98,20250409,3.10,Y,264450,500,76 억,,565684,N,N,1655,N,00,N
diff --git a/264660/price/prices-20250501.csv b/264660/price/prices-20250501.csv
index a2a0598b4926..b88e178bd79e 100644
--- a/264660/price/prices-20250501.csv
+++ b/264660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13260,-90,5,-0.67,770994200,57884,84.98,13450,13500,13180,17350,9350,13350,13319.64,3.68,0,-750,13556,13452,13316,13212,13076,13505,13265,49,4000,500,8540,10,1,9721172,1289,18.73,1.05,12,0.60,708.00,12649.00,20450,20250219,-35.16,8173,20241209,62.24,20450,-35.16,20250219,9210,43.97,20250102,20450,-35.16,20250219,8250,60.73,20241209,4.07,Y,264660,500,48 억,,357756,N,N,1683,N,00,N
+20250513,151005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13210,-140,5,-1.05,753629230,56572,83.05,13450,13500,13180,17350,9350,13350,13321.59,3.68,0,-215,13556,13452,13316,13212,13076,13505,13265,49,4000,500,8540,10,1,9721172,1284,18.66,1.04,12,0.58,708.00,12649.00,20450,20250219,-35.40,8173,20241209,61.63,20450,-35.40,20250219,9210,43.43,20250102,20450,-35.40,20250219,8250,60.12,20241209,4.07,Y,264660,500,48 억,,357756,N,N,7203,N,00,N
+20250513,141006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13210,-140,5,-1.05,710422440,53297,78.25,13450,13500,13200,17350,9350,13350,13329.50,3.68,0,307,13556,13452,13316,13212,13076,13505,13265,49,4000,500,8540,10,1,9721172,1284,18.66,1.04,12,0.55,708.00,12649.00,20450,20250219,-35.40,8173,20241209,61.63,20450,-35.40,20250219,9210,43.43,20250102,20450,-35.40,20250219,8250,60.12,20241209,4.07,Y,264660,500,48 억,,357756,N,N,7203,N,00,N
+20250513,131007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13220,-130,5,-0.97,662364470,49659,72.91,13450,13500,13210,17350,9350,13350,13338.26,3.68,0,808,13556,13452,13316,13212,13076,13505,13265,49,4000,500,8540,10,1,9721172,1285,18.67,1.05,12,0.51,708.00,12649.00,20450,20250219,-35.35,8173,20241209,61.75,20450,-35.35,20250219,9210,43.54,20250102,20450,-35.35,20250219,8250,60.24,20241209,4.07,Y,264660,500,48 억,,357756,N,N,7203,N,00,N
+20250513,121010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13260,-90,5,-0.67,546387000,40904,60.05,13450,13500,13210,17350,9350,13350,13357.79,3.68,0,2439,13556,13452,13316,13212,13076,13505,13265,49,4000,500,8540,10,1,9721172,1289,18.73,1.05,12,0.42,708.00,12649.00,20450,20250219,-35.16,8173,20241209,62.24,20450,-35.16,20250219,9210,43.97,20250102,20450,-35.16,20250219,8250,60.73,20241209,4.07,Y,264660,500,48 억,,357756,N,N,7203,N,00,N
+20250513,111009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13300,-50,5,-0.37,515830390,38603,56.67,13450,13500,13210,17350,9350,13350,13362.44,3.68,0,3117,13556,13452,13316,13212,13076,13505,13265,49,4000,500,8540,10,1,9721172,1293,18.79,1.05,12,0.40,708.00,12649.00,20450,20250219,-34.96,8173,20241209,62.73,20450,-34.96,20250219,9210,44.41,20250102,20450,-34.96,20250219,8250,61.21,20241209,4.07,Y,264660,500,48 억,,357756,N,N,7203,N,00,N
+20250513,101009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13210,-140,5,-1.05,380868600,28499,41.84,13450,13500,13210,17350,9350,13350,13364.28,3.68,0,1278,13556,13452,13316,13212,13076,13505,13265,49,4000,500,8540,10,1,9721172,1284,18.66,1.04,12,0.29,708.00,12649.00,20450,20250219,-35.40,8173,20241209,61.63,20450,-35.40,20250219,9210,43.43,20250102,20450,-35.40,20250219,8250,60.12,20241209,4.07,Y,264660,500,48 억,,357756,N,N,7203,N,00,N
+20250513,091014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13410,60,2,0.45,162856880,12109,17.78,13450,13500,13390,17350,9350,13350,13449.24,3.68,0,-104,13556,13452,13316,13212,13076,13505,13265,49,4000,500,8540,10,1,9721172,1304,18.94,1.06,12,0.12,708.00,12649.00,20450,20250219,-34.43,8173,20241209,64.08,20450,-34.43,20250219,9210,45.60,20250102,20450,-34.43,20250219,8250,62.55,20241209,4.07,Y,264660,500,48 억,,357756,N,N,7203,N,00,N
 20250512,160948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13350,170,2,1.29,874891380,65631,173.22,13200,13420,13180,17130,9230,13180,13330.46,3.58,0,8809,13473,13326,13113,12966,12753,13360,13000,49,3950,500,8430,10,1,9721172,1298,18.86,1.06,12,0.68,708.00,12649.00,20450,20250219,-34.72,8173,20241209,63.34,20450,-34.72,20250219,9210,44.95,20250102,20450,-34.72,20250219,8250,61.82,20241209,4.10,Y,264660,500,48 억,,348365,N,N,7203,N,00,N
 20250512,150958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13290,110,2,0.83,864526410,64854,171.17,13200,13420,13180,17130,9230,13180,13330.35,3.58,0,8856,13473,13326,13113,12966,12753,13360,13000,49,3950,500,8430,10,1,9721172,1292,18.77,1.05,12,0.67,708.00,12649.00,20450,20250219,-35.01,8173,20241209,62.61,20450,-35.01,20250219,9210,44.30,20250102,20450,-35.01,20250219,8250,61.09,20241209,4.10,Y,264660,500,48 억,,348365,N,N,1292,N,00,N
 20250512,140957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13290,110,2,0.83,827193080,62048,163.76,13200,13420,13180,17130,9230,13180,13331.50,3.58,0,8661,13473,13326,13113,12966,12753,13360,13000,49,3950,500,8430,10,1,9721172,1292,18.77,1.05,12,0.64,708.00,12649.00,20450,20250219,-35.01,8173,20241209,62.61,20450,-35.01,20250219,9210,44.30,20250102,20450,-35.01,20250219,8250,61.09,20241209,4.10,Y,264660,500,48 억,,348365,N,N,1292,N,00,N
diff --git a/264850/price/prices-20250501.csv b/264850/price/prices-20250501.csv
index 5090529b32f0..0e32e33f373c 100644
--- a/264850/price/prices-20250501.csv
+++ b/264850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160952,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4775,125,2,2.69,6594820702,1354894,777.44,4750,4985,4715,6040,3255,4650,4867.41,1.73,0,-148045,4716,4682,4631,4597,4546,4700,4615,30,1390,100,3250,5,1,30294612,1447,28.94,2.78,12,4.47,165.00,1717.00,8200,20240510,-41.77,3720,20241209,28.36,6550,-27.10,20250107,3847,24.12,20250409,7760,-38.47,20240513,3720,28.36,20241209,4.19,Y,264850,100,30 억,,524624,N,N,40710,N,00,N
+20250513,151005,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4775,125,2,2.69,6503828402,1335836,766.51,4750,4985,4715,6040,3255,4650,4868.73,1.73,0,-158658,4716,4682,4631,4597,4546,4700,4615,30,1390,100,3250,5,1,30294612,1447,28.94,2.78,12,4.41,165.00,1717.00,8200,20240510,-41.77,3720,20241209,28.36,6550,-27.10,20250107,3847,24.12,20250409,7760,-38.47,20240513,3720,28.36,20241209,4.19,Y,264850,100,30 억,,524624,N,N,13874,N,00,N
+20250513,141006,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4780,130,2,2.80,6365863277,1306943,749.93,4750,4985,4715,6040,3255,4650,4870.80,1.73,0,-165417,4716,4682,4631,4597,4546,4700,4615,30,1390,100,3250,5,1,30294612,1448,28.97,2.78,12,4.31,165.00,1717.00,8200,20240510,-41.71,3720,20241209,28.49,6550,-27.02,20250107,3847,24.25,20250409,7760,-38.40,20240513,3720,28.49,20241209,4.19,Y,264850,100,30 억,,524624,N,N,13874,N,00,N
+20250513,131007,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4775,125,2,2.69,6263603477,1285547,737.65,4750,4985,4715,6040,3255,4650,4872.33,1.73,0,-161704,4716,4682,4631,4597,4546,4700,4615,30,1390,100,3250,5,1,30294612,1447,28.94,2.78,12,4.24,165.00,1717.00,8200,20240510,-41.77,3720,20241209,28.36,6550,-27.10,20250107,3847,24.12,20250409,7760,-38.47,20240513,3720,28.36,20241209,4.19,Y,264850,100,30 억,,524624,N,N,13874,N,00,N
+20250513,121010,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4805,155,2,3.33,6132651867,1258171,721.94,4750,4985,4715,6040,3255,4650,4874.26,1.73,0,-159115,4716,4682,4631,4597,4546,4700,4615,30,1390,100,3250,5,1,30294612,1456,29.12,2.80,12,4.15,165.00,1717.00,8200,20240510,-41.40,3720,20241209,29.17,6550,-26.64,20250107,3847,24.90,20250409,7760,-38.08,20240513,3720,29.17,20241209,4.19,Y,264850,100,30 억,,524624,N,N,13874,N,00,N
+20250513,111009,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4805,155,2,3.33,5919105717,1213620,696.38,4750,4985,4715,6040,3255,4650,4877.23,1.73,0,-157001,4716,4682,4631,4597,4546,4700,4615,30,1390,100,3250,5,1,30294612,1456,29.12,2.80,12,4.01,165.00,1717.00,8200,20240510,-41.40,3720,20241209,29.17,6550,-26.64,20250107,3847,24.90,20250409,7760,-38.08,20240513,3720,29.17,20241209,4.19,Y,264850,100,30 억,,524624,N,N,13874,N,00,N
+20250513,101009,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4825,175,2,3.76,5003689532,1024561,587.90,4750,4985,4715,6040,3255,4650,4883.74,1.73,0,-135211,4716,4682,4631,4597,4546,4700,4615,30,1390,100,3250,5,1,30294612,1462,29.24,2.81,12,3.38,165.00,1717.00,8200,20240510,-41.16,3720,20241209,29.70,6550,-26.34,20250107,3847,25.42,20250409,7760,-37.82,20240513,3720,29.70,20241209,4.19,Y,264850,100,30 억,,524624,N,N,13874,N,00,N
+20250513,091014,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4785,135,2,2.90,283898504,59620,34.21,4750,4805,4715,6040,3255,4650,4761.80,1.73,0,5778,4716,4682,4631,4597,4546,4700,4615,30,1390,100,3250,5,1,30294612,1450,29.00,2.79,12,0.20,165.00,1717.00,8200,20240510,-41.65,3720,20241209,28.63,6550,-26.95,20250107,3847,24.38,20250409,7760,-38.34,20240513,3720,28.63,20241209,4.19,Y,264850,100,30 억,,524624,N,N,13874,N,00,N
 20250512,160949,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4650,90,2,1.97,806506160,174276,96.67,4600,4665,4580,5920,3195,4560,4627.73,1.59,0,47165,4743,4651,4578,4486,4413,4615,4450,30,1360,100,3190,5,1,30294612,1409,28.18,2.71,12,0.58,165.00,1717.00,8200,20240510,-43.29,3720,20241209,25.00,6550,-29.01,20250107,3847,20.87,20250409,7760,-40.08,20240513,3720,25.00,20241209,4.24,Y,264850,100,30 억,,480939,N,N,13874,N,00,N
 20250512,150959,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4630,70,2,1.54,735545820,159008,88.20,4600,4665,4580,5920,3195,4560,4625.84,1.59,0,40532,4743,4651,4578,4486,4413,4615,4450,30,1360,100,3190,5,1,30294612,1403,28.06,2.70,12,0.52,165.00,1717.00,8200,20240510,-43.54,3720,20241209,24.46,6550,-29.31,20250107,3847,20.35,20250409,7760,-40.34,20240513,3720,24.46,20241209,4.24,Y,264850,100,30 억,,480939,N,N,11203,N,00,N
 20250512,140957,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4630,70,2,1.54,576804760,124748,69.20,4600,4665,4580,5920,3195,4560,4623.76,1.59,0,26466,4743,4651,4578,4486,4413,4615,4450,30,1360,100,3190,5,1,30294612,1403,28.06,2.70,12,0.41,165.00,1717.00,8200,20240510,-43.54,3720,20241209,24.46,6550,-29.31,20250107,3847,20.35,20250409,7760,-40.34,20240513,3720,24.46,20241209,4.24,Y,264850,100,30 억,,480939,N,N,11203,N,00,N
diff --git a/264900/price/prices-20250501.csv b/264900/price/prices-20250501.csv
index f4400240a64f..b9202e57bb64 100644
--- a/264900/price/prices-20250501.csv
+++ b/264900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160952,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8500,-40,5,-0.47,84300625,9914,77.95,8570,8570,8470,11100,5980,8540,8503.19,2.50,0,-2065,8646,8592,8486,8432,8326,8620,8460,25,2560,200,5800,10,1,12523850,1065,6.74,0.51,12,0.08,1262.00,16525.00,13230,20240611,-35.75,7400,20241209,14.86,9740,-12.73,20250422,7620,11.55,20250203,13230,-35.75,20240611,7400,14.86,20241209,1.63,Y,264900,200,25 억,,313468,N,N,369,N,00,N
+20250513,151005,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8490,-50,5,-0.59,81163985,9545,75.05,8570,8570,8470,11100,5980,8540,8503.30,2.50,0,-1962,8646,8592,8486,8432,8326,8620,8460,25,2560,200,5800,10,1,12523850,1063,6.73,0.51,12,0.08,1262.00,16525.00,13230,20240611,-35.83,7400,20241209,14.73,9740,-12.83,20250422,7620,11.42,20250203,13230,-35.83,20240611,7400,14.73,20241209,1.63,Y,264900,200,25 억,,313468,N,N,611,N,00,N
+20250513,141006,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8490,-50,5,-0.59,75702290,8903,70.00,8570,8570,8470,11100,5980,8540,8503.01,2.50,0,-2305,8646,8592,8486,8432,8326,8620,8460,25,2560,200,5800,10,1,12523850,1063,6.73,0.51,12,0.07,1262.00,16525.00,13230,20240611,-35.83,7400,20241209,14.73,9740,-12.83,20250422,7620,11.42,20250203,13230,-35.83,20240611,7400,14.73,20241209,1.63,Y,264900,200,25 억,,313468,N,N,611,N,00,N
+20250513,131007,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8500,-40,5,-0.47,71383120,8395,66.00,8570,8570,8470,11100,5980,8540,8503.05,2.50,0,-2219,8646,8592,8486,8432,8326,8620,8460,25,2560,200,5800,10,1,12523850,1065,6.74,0.51,12,0.07,1262.00,16525.00,13230,20240611,-35.75,7400,20241209,14.86,9740,-12.73,20250422,7620,11.55,20250203,13230,-35.75,20240611,7400,14.86,20241209,1.63,Y,264900,200,25 억,,313468,N,N,611,N,00,N
+20250513,121011,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8520,-20,5,-0.23,63647460,7486,58.86,8570,8570,8470,11100,5980,8540,8502.20,2.50,0,-2278,8646,8592,8486,8432,8326,8620,8460,25,2560,200,5800,10,1,12523850,1067,6.75,0.52,12,0.06,1262.00,16525.00,13230,20240611,-35.60,7400,20241209,15.14,9740,-12.53,20250422,7620,11.81,20250203,13230,-35.60,20240611,7400,15.14,20241209,1.63,Y,264900,200,25 억,,313468,N,N,611,N,00,N
+20250513,111009,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8510,-30,5,-0.35,55057510,6478,50.93,8570,8570,8470,11100,5980,8540,8499.15,2.50,0,-2069,8646,8592,8486,8432,8326,8620,8460,25,2560,200,5800,10,1,12523850,1066,6.74,0.51,12,0.05,1262.00,16525.00,13230,20240611,-35.68,7400,20241209,15.00,9740,-12.63,20250422,7620,11.68,20250203,13230,-35.68,20240611,7400,15.00,20241209,1.63,Y,264900,200,25 억,,313468,N,N,611,N,00,N
+20250513,101010,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8510,-30,5,-0.35,45272120,5328,41.89,8570,8570,8470,11100,5980,8540,8497.02,2.50,0,-1560,8646,8592,8486,8432,8326,8620,8460,25,2560,200,5800,10,1,12523850,1066,6.74,0.51,12,0.04,1262.00,16525.00,13230,20240611,-35.68,7400,20241209,15.00,9740,-12.63,20250422,7620,11.68,20250203,13230,-35.68,20240611,7400,15.00,20241209,1.63,Y,264900,200,25 억,,313468,N,N,611,N,00,N
+20250513,091014,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8560,20,2,0.23,5865850,688,5.41,8570,8570,8470,11100,5980,8540,8525.94,2.50,0,-5,8646,8592,8486,8432,8326,8620,8460,25,2560,200,5800,10,1,12523850,1072,6.78,0.52,12,0.01,1262.00,16525.00,13230,20240611,-35.30,7400,20241209,15.68,9740,-12.11,20250422,7620,12.34,20250203,13230,-35.30,20240611,7400,15.68,20241209,1.63,Y,264900,200,25 억,,313468,N,N,611,N,00,N
 20250512,160949,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8540,60,2,0.71,108036000,12718,94.63,8510,8540,8380,11020,5940,8480,8494.65,2.47,0,-904,8613,8546,8473,8406,8333,8510,8370,25,2540,200,5760,10,1,12523850,1070,6.77,0.52,12,0.10,1262.00,16525.00,13230,20240611,-35.45,7400,20241209,15.41,9740,-12.32,20250422,7620,12.07,20250203,13230,-35.45,20240611,7400,15.41,20241209,1.64,Y,264900,200,25 억,,309718,N,N,611,N,00,N
 20250512,150959,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8500,20,2,0.24,97217650,11448,85.18,8510,8540,8380,11020,5940,8480,8492.11,2.47,0,-997,8613,8546,8473,8406,8333,8510,8370,25,2540,200,5760,10,1,12523850,1065,6.74,0.51,12,0.09,1262.00,16525.00,13230,20240611,-35.75,7400,20241209,14.86,9740,-12.73,20250422,7620,11.55,20250203,13230,-35.75,20240611,7400,14.86,20241209,1.64,Y,264900,200,25 억,,309718,N,N,419,N,00,N
 20250512,140958,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8540,60,2,0.71,85542020,10077,74.98,8510,8540,8380,11020,5940,8480,8488.84,2.47,0,-1332,8613,8546,8473,8406,8333,8510,8370,25,2540,200,5760,10,1,12523850,1070,6.77,0.52,12,0.08,1262.00,16525.00,13230,20240611,-35.45,7400,20241209,15.41,9740,-12.32,20250422,7620,12.07,20250203,13230,-35.45,20240611,7400,15.41,20241209,1.64,Y,264900,200,25 억,,309718,N,N,419,N,00,N
diff --git a/265520/price/prices-20250501.csv b/265520/price/prices-20250501.csv
index 34561d509b5b..9d9012aa9942 100644
--- a/265520/price/prices-20250501.csv
+++ b/265520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160952,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17810,-190,5,-1.06,479394765,26623,26.62,18080,18180,17810,23400,12600,18000,18006.82,10.25,0,-764,18706,18352,17646,17292,16586,18530,17470,76,5400,500,12600,10,1,15281421,2722,5.26,0.79,12,0.17,3389.00,22433.00,36300,20240503,-50.94,14270,20241210,24.81,19220,-7.34,20250207,15210,17.09,20250409,29700,-40.03,20240614,14270,24.81,20241210,2.82,Y,265520,500,76 억,,1565739,N,N,2210,N,00,N
+20250513,151005,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17900,-100,5,-0.56,449742255,24960,24.96,18080,18180,17840,23400,12600,18000,18018.52,10.25,0,-1164,18706,18352,17646,17292,16586,18530,17470,76,5400,500,12600,10,1,15281421,2735,5.28,0.80,12,0.16,3389.00,22433.00,36300,20240503,-50.69,14270,20241210,25.44,19220,-6.87,20250207,15210,17.69,20250409,29700,-39.73,20240614,14270,25.44,20241210,2.82,Y,265520,500,76 억,,1565739,N,N,5500,N,00,N
+20250513,141007,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17900,-100,5,-0.56,402220165,22302,22.30,18080,18180,17870,23400,12600,18000,18035.16,10.25,0,-2528,18706,18352,17646,17292,16586,18530,17470,76,5400,500,12600,10,1,15281421,2735,5.28,0.80,12,0.15,3389.00,22433.00,36300,20240503,-50.69,14270,20241210,25.44,19220,-6.87,20250207,15210,17.69,20250409,29700,-39.73,20240614,14270,25.44,20241210,2.82,Y,265520,500,76 억,,1565739,N,N,5500,N,00,N
+20250513,131008,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18040,40,2,0.22,332109265,18395,18.39,18080,18180,17870,23400,12600,18000,18054.32,10.25,0,-2435,18706,18352,17646,17292,16586,18530,17470,76,5400,500,12600,10,1,15281421,2757,5.32,0.80,12,0.12,3389.00,22433.00,36300,20240503,-50.30,14270,20241210,26.42,19220,-6.14,20250207,15210,18.61,20250409,29700,-39.26,20240614,14270,26.42,20241210,2.82,Y,265520,500,76 억,,1565739,N,N,5500,N,00,N
+20250513,121011,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18070,70,2,0.39,309016345,17114,17.11,18080,18180,17870,23400,12600,18000,18056.35,10.25,0,-2271,18706,18352,17646,17292,16586,18530,17470,76,5400,500,12600,10,1,15281421,2761,5.33,0.81,12,0.11,3389.00,22433.00,36300,20240503,-50.22,14270,20241210,26.63,19220,-5.98,20250207,15210,18.80,20250409,29700,-39.16,20240614,14270,26.63,20241210,2.82,Y,265520,500,76 억,,1565739,N,N,5500,N,00,N
+20250513,111010,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18080,80,2,0.44,250491815,13877,13.87,18080,18180,17870,23400,12600,18000,18050.86,10.25,0,-1282,18706,18352,17646,17292,16586,18530,17470,76,5400,500,12600,10,1,15281421,2763,5.33,0.81,12,0.09,3389.00,22433.00,36300,20240503,-50.19,14270,20241210,26.70,19220,-5.93,20250207,15210,18.87,20250409,29700,-39.12,20240614,14270,26.70,20241210,2.82,Y,265520,500,76 억,,1565739,N,N,5500,N,00,N
+20250513,101010,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17970,-30,5,-0.17,196303470,10877,10.87,18080,18180,17870,23400,12600,18000,18047.57,10.25,0,-3031,18706,18352,17646,17292,16586,18530,17470,76,5400,500,12600,10,1,15281421,2746,5.30,0.80,12,0.07,3389.00,22433.00,36300,20240503,-50.50,14270,20241210,25.93,19220,-6.50,20250207,15210,18.15,20250409,29700,-39.49,20240614,14270,25.93,20241210,2.82,Y,265520,500,76 억,,1565739,N,N,5500,N,00,N
+20250513,091014,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18100,100,2,0.56,74043500,4092,4.09,18080,18180,18050,23400,12600,18000,18094.70,10.25,0,-1061,18706,18352,17646,17292,16586,18530,17470,76,5400,500,12600,10,1,15281421,2766,5.34,0.81,12,0.03,3389.00,22433.00,36300,20240503,-50.14,14270,20241210,26.84,19220,-5.83,20250207,15210,19.00,20250409,29700,-39.06,20240614,14270,26.84,20241210,2.82,Y,265520,500,76 억,,1565739,N,N,5500,N,00,N
 20250512,160949,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18000,730,2,4.23,1768623425,100019,406.04,17380,18000,16940,22450,12090,17270,17682.84,10.04,0,29628,17643,17456,17283,17096,16923,17370,17010,76,5180,500,12080,10,1,15281421,2751,5.31,0.80,12,0.65,3389.00,22433.00,36300,20240503,-50.41,14270,20241210,26.14,19220,-6.35,20250207,15210,18.34,20250409,29700,-39.39,20240614,14270,26.14,20241210,2.85,Y,265520,500,76 억,,1534228,N,N,5500,N,00,N
 20250512,150959,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17940,670,2,3.88,1584601185,89779,364.47,17380,17950,16940,22450,12090,17270,17650.02,10.04,0,27303,17643,17456,17283,17096,16923,17370,17010,76,5180,500,12080,10,1,15281421,2741,5.29,0.80,12,0.59,3389.00,22433.00,36300,20240503,-50.58,14270,20241210,25.72,19220,-6.66,20250207,15210,17.95,20250409,29700,-39.60,20240614,14270,25.72,20241210,2.85,Y,265520,500,76 억,,1534228,N,N,5688,N,00,N
 20250512,140958,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17930,660,2,3.82,1410962290,80074,325.07,17380,17940,16940,22450,12090,17270,17620.73,10.04,0,24583,17643,17456,17283,17096,16923,17370,17010,76,5180,500,12080,10,1,15281421,2740,5.29,0.80,12,0.52,3389.00,22433.00,36300,20240503,-50.61,14270,20241210,25.65,19220,-6.71,20250207,15210,17.88,20250409,29700,-39.63,20240614,14270,25.65,20241210,2.85,Y,265520,500,76 억,,1534228,N,N,5688,N,00,N
diff --git a/265560/price/prices-20250501.csv b/265560/price/prices-20250501.csv
index 531340b36573..d316ac88f74a 100644
--- a/265560/price/prices-20250501.csv
+++ b/265560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160953,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8030,-10,5,-0.12,45211910,5649,40.19,7980,8050,7980,10450,5630,8040,8003.52,0.03,0,-1374,8113,8076,8003,7966,7893,8095,7985,53,2410,500,5460,10,1,10690180,858,6.12,1.12,12,0.05,1312.00,7143.00,9500,20240613,-15.47,6270,20241209,28.07,8850,-9.27,20250211,6510,23.35,20250102,9500,-15.47,20240613,6270,28.07,20241209,1.59,Y,265560,500,53 억,,3585,N,N,0,N,00,N
+20250513,151006,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8020,-20,5,-0.25,34621990,4329,30.80,7980,8050,7980,10450,5630,8040,7997.69,0.03,0,-529,8113,8076,8003,7966,7893,8095,7985,53,2410,500,5460,10,1,10690180,857,6.11,1.12,12,0.04,1312.00,7143.00,9500,20240613,-15.58,6270,20241209,27.91,8850,-9.38,20250211,6510,23.20,20250102,9500,-15.58,20240613,6270,27.91,20241209,1.59,Y,265560,500,53 억,,3585,N,N,0,N,00,N
+20250513,141007,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8010,-30,5,-0.37,34445930,4307,30.64,7980,8050,7980,10450,5630,8040,7997.66,0.03,0,-518,8113,8076,8003,7966,7893,8095,7985,53,2410,500,5460,10,1,10690180,856,6.11,1.12,12,0.04,1312.00,7143.00,9500,20240613,-15.68,6270,20241209,27.75,8850,-9.49,20250211,6510,23.04,20250102,9500,-15.68,20240613,6270,27.75,20241209,1.59,Y,265560,500,53 억,,3585,N,N,0,N,00,N
+20250513,131008,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8030,-10,5,-0.12,27204310,3400,24.19,7980,8050,7980,10450,5630,8040,8001.27,0.03,0,-310,8113,8076,8003,7966,7893,8095,7985,53,2410,500,5460,10,1,10690180,858,6.12,1.12,12,0.03,1312.00,7143.00,9500,20240613,-15.47,6270,20241209,28.07,8850,-9.27,20250211,6510,23.35,20250102,9500,-15.47,20240613,6270,28.07,20241209,1.59,Y,265560,500,53 억,,3585,N,N,0,N,00,N
+20250513,121011,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8040,0,3,0.00,26811440,3351,23.84,7980,8050,7980,10450,5630,8040,8001.03,0.03,0,-327,8113,8076,8003,7966,7893,8095,7985,53,2410,500,5460,10,1,10690180,859,6.13,1.13,12,0.03,1312.00,7143.00,9500,20240613,-15.37,6270,20241209,28.23,8850,-9.15,20250211,6510,23.50,20250102,9500,-15.37,20240613,6270,28.23,20241209,1.59,Y,265560,500,53 억,,3585,N,N,0,N,00,N
+20250513,111010,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8000,-40,5,-0.50,25624030,3203,22.79,7980,8050,7980,10450,5630,8040,8000.01,0.03,0,-271,8113,8076,8003,7966,7893,8095,7985,53,2410,500,5460,10,1,10690180,855,6.10,1.12,12,0.03,1312.00,7143.00,9500,20240613,-15.79,6270,20241209,27.59,8850,-9.60,20250211,6510,22.89,20250102,9500,-15.79,20240613,6270,27.59,20241209,1.59,Y,265560,500,53 억,,3585,N,N,0,N,00,N
+20250513,101010,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8020,-20,5,-0.25,19841450,2483,17.67,7980,8050,7980,10450,5630,8040,7990.92,0.03,0,-90,8113,8076,8003,7966,7893,8095,7985,53,2410,500,5460,10,1,10690180,857,6.11,1.12,12,0.02,1312.00,7143.00,9500,20240613,-15.58,6270,20241209,27.91,8850,-9.38,20250211,6510,23.20,20250102,9500,-15.58,20240613,6270,27.91,20241209,1.59,Y,265560,500,53 억,,3585,N,N,0,N,00,N
+20250513,091015,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8050,10,2,0.12,12621080,1580,11.24,7980,8050,7980,10450,5630,8040,7988.03,0.03,0,295,8113,8076,8003,7966,7893,8095,7985,53,2410,500,5460,10,1,10690180,861,6.14,1.13,12,0.01,1312.00,7143.00,9500,20240613,-15.26,6270,20241209,28.39,8850,-9.04,20250211,6510,23.66,20250102,9500,-15.26,20240613,6270,28.39,20241209,1.59,Y,265560,500,53 억,,3585,N,N,0,N,00,N
 20250512,160949,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8040,80,2,1.01,101877380,12789,134.27,7950,8040,7930,10340,5580,7960,7965.99,0.01,0,2554,8166,8062,7946,7842,7726,8005,7785,53,2380,500,5410,10,1,10690180,859,6.13,1.13,12,0.12,1312.00,7143.00,9500,20240613,-15.37,6270,20241209,28.23,8850,-9.15,20250211,6510,23.50,20250102,9500,-15.37,20240613,6270,28.23,20241209,1.58,Y,265560,500,53 억,,1051,N,N,0,N,00,N
 20250512,150959,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8000,40,2,0.50,89219850,11211,117.70,7950,8030,7930,10340,5580,7960,7958.24,0.01,0,2637,8166,8062,7946,7842,7726,8005,7785,53,2380,500,5410,10,1,10690180,855,6.10,1.12,12,0.10,1312.00,7143.00,9500,20240613,-15.79,6270,20241209,27.59,8850,-9.60,20250211,6510,22.89,20250102,9500,-15.79,20240613,6270,27.59,20241209,1.58,Y,265560,500,53 억,,1051,N,N,0,N,00,N
 20250512,140958,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8020,60,2,0.75,82305020,10347,108.63,7950,8030,7930,10340,5580,7960,7954.48,0.01,0,2294,8166,8062,7946,7842,7726,8005,7785,53,2380,500,5410,10,1,10690180,857,6.11,1.12,12,0.10,1312.00,7143.00,9500,20240613,-15.58,6270,20241209,27.91,8850,-9.38,20250211,6510,23.20,20250102,9500,-15.58,20240613,6270,27.91,20241209,1.58,Y,265560,500,53 억,,1051,N,N,0,N,00,N
diff --git a/265740/price/prices-20250501.csv b/265740/price/prices-20250501.csv
index 5c3d09a5f396..37d711d2c291 100644
--- a/265740/price/prices-20250501.csv
+++ b/265740/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,70,2,1.12,342930170,55026,46.81,6270,6380,6130,8150,4390,6270,6232.15,3.97,0,10230,7010,6640,6430,6060,5850,6535,5955,9,1880,100,4260,10,1,8931800,566,-10.80,1.03,12,0.62,-587.00,6184.00,9790,20240614,-35.24,4325,20250409,46.59,7360,-13.86,20250508,4325,46.59,20250409,9790,-35.24,20240614,4325,46.59,20250409,1.47,Y,265740,100,8 억,,354607,N,N,9,N,00,N
+20250513,151006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6330,60,2,0.96,336035060,53937,45.88,6270,6380,6130,8150,4390,6270,6230.14,3.97,0,10536,7010,6640,6430,6060,5850,6535,5955,9,1880,100,4260,10,1,8931800,565,-10.78,1.02,12,0.60,-587.00,6184.00,9790,20240614,-35.34,4325,20250409,46.36,7360,-13.99,20250508,4325,46.36,20250409,9790,-35.34,20240614,4325,46.36,20250409,1.47,Y,265740,100,8 억,,354607,N,N,9,N,00,N
+20250513,141007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,-10,5,-0.16,321339190,51600,43.89,6270,6380,6130,8150,4390,6270,6227.50,3.97,0,10837,7010,6640,6430,6060,5850,6535,5955,9,1880,100,4260,10,1,8931800,559,-10.66,1.01,12,0.58,-587.00,6184.00,9790,20240614,-36.06,4325,20250409,44.74,7360,-14.95,20250508,4325,44.74,20250409,9790,-36.06,20240614,4325,44.74,20250409,1.47,Y,265740,100,8 억,,354607,N,N,9,N,00,N
+20250513,131008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6200,-70,5,-1.12,265727405,42644,36.27,6270,6380,6150,8150,4390,6270,6231.30,3.97,0,12798,7010,6640,6430,6060,5850,6535,5955,9,1880,100,4260,10,1,8931800,554,-10.56,1.00,12,0.48,-587.00,6184.00,9790,20240614,-36.67,4325,20250409,43.35,7360,-15.76,20250508,4325,43.35,20250409,9790,-36.67,20240614,4325,43.35,20250409,1.47,Y,265740,100,8 억,,354607,N,N,9,N,00,N
+20250513,121012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6200,-70,5,-1.12,217365705,34827,29.62,6270,6380,6150,8150,4390,6270,6241.30,3.97,0,9264,7010,6640,6430,6060,5850,6535,5955,9,1880,100,4260,10,1,8931800,554,-10.56,1.00,12,0.39,-587.00,6184.00,9790,20240614,-36.67,4325,20250409,43.35,7360,-15.76,20250508,4325,43.35,20250409,9790,-36.67,20240614,4325,43.35,20250409,1.47,Y,265740,100,8 억,,354607,N,N,9,N,00,N
+20250513,111010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6265,-5,5,-0.08,115948565,18510,15.74,6270,6380,6150,8150,4390,6270,6264.10,3.97,0,3428,7010,6640,6430,6060,5850,6535,5955,9,1880,100,4260,10,1,8931800,560,-10.67,1.01,12,0.21,-587.00,6184.00,9790,20240614,-36.01,4325,20250409,44.86,7360,-14.88,20250508,4325,44.86,20250409,9790,-36.01,20240614,4325,44.86,20250409,1.47,Y,265740,100,8 억,,354607,N,N,9,N,00,N
+20250513,101010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,70,2,1.12,92816780,14841,12.62,6270,6370,6150,8150,4390,6270,6254.08,3.97,0,2449,7010,6640,6430,6060,5850,6535,5955,9,1880,100,4260,10,1,8931800,566,-10.80,1.03,12,0.17,-587.00,6184.00,9790,20240614,-35.24,4325,20250409,46.59,7360,-13.86,20250508,4325,46.59,20250409,9790,-35.24,20240614,4325,46.59,20250409,1.47,Y,265740,100,8 억,,354607,N,N,9,N,00,N
+20250513,091015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,0,3,0.00,31850350,5109,4.35,6270,6310,6150,8150,4390,6270,6234.17,3.97,0,1266,7010,6640,6430,6060,5850,6535,5955,9,1880,100,4260,10,1,8931800,560,-10.68,1.01,12,0.06,-587.00,6184.00,9790,20240614,-35.96,4325,20250409,44.97,7360,-14.81,20250508,4325,44.97,20250409,9790,-35.96,20240614,4325,44.97,20250409,1.47,Y,265740,100,8 억,,354607,N,N,9,N,00,N
 20250512,160950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,-370,5,-5.57,752281285,117334,145.57,6800,6800,6220,8630,4650,6640,6411.82,4.19,0,-15058,6993,6816,6673,6496,6353,6745,6425,9,1990,100,4510,10,1,8931800,560,-10.68,1.01,12,1.31,-587.00,6184.00,9790,20240614,-35.96,4325,20250409,44.97,7360,-14.81,20250508,4325,44.97,20250409,9790,-35.96,20240614,4325,44.97,20250409,1.52,Y,265740,100,8 억,,373930,N,N,9,N,00,N
 20250512,151000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,-320,5,-4.82,739392085,115283,143.03,6800,6800,6220,8630,4650,6640,6413.71,4.19,0,-14412,6993,6816,6673,6496,6353,6745,6425,9,1990,100,4510,10,1,8931800,564,-10.77,1.02,12,1.29,-587.00,6184.00,9790,20240614,-35.44,4325,20250409,46.13,7360,-14.13,20250508,4325,46.13,20250409,9790,-35.44,20240614,4325,46.13,20250409,1.52,Y,265740,100,8 억,,373930,N,N,114,N,00,N
 20250512,140958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6245,-395,5,-5.95,616006245,95687,118.72,6800,6800,6245,8630,4650,6640,6437.72,4.19,0,-12336,6993,6816,6673,6496,6353,6745,6425,9,1990,100,4510,10,1,8931800,558,-10.64,1.01,12,1.07,-587.00,6184.00,9790,20240614,-36.21,4325,20250409,44.39,7360,-15.15,20250508,4325,44.39,20250409,9790,-36.21,20240614,4325,44.39,20250409,1.52,Y,265740,100,8 억,,373930,N,N,114,N,00,N
diff --git a/266170/price/prices-20250501.csv b/266170/price/prices-20250501.csv
index 0d61abed2506..da73591df068 100644
--- a/266170/price/prices-20250501.csv
+++ b/266170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160953,57,100.00,KONEX,,,N,N,N,N, ,N,537,17,2,3.27,1611,3,0.33,537,537,537,598,442,520,537.00,5.26,0,0,600,560,510,470,420,535,445,37,78,500,310,1,1,7338267,39,-0.74,1.32,12,0.00,-728.00,408.00,908,20240507,-40.86,357,20240604,50.42,700,-23.29,20250109,430,24.88,20250429,905,-40.66,20240701,357,50.42,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
+20250513,151006,57,100.00,KONEX,,,N,N,N,N, ,N,537,17,2,3.27,1611,3,0.33,537,537,537,598,442,520,537.00,5.26,0,0,600,560,510,470,420,535,445,37,78,500,310,1,1,7338267,39,-0.74,1.32,12,0.00,-728.00,408.00,908,20240507,-40.86,357,20240604,50.42,700,-23.29,20250109,430,24.88,20250429,905,-40.66,20240701,357,50.42,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
+20250513,141007,57,100.00,KONEX,,,N,N,N,N, ,N,537,17,2,3.27,1611,3,0.33,537,537,537,598,442,520,537.00,5.26,0,0,600,560,510,470,420,535,445,37,78,500,310,1,1,7338267,39,-0.74,1.32,12,0.00,-728.00,408.00,908,20240507,-40.86,357,20240604,50.42,700,-23.29,20250109,430,24.88,20250429,905,-40.66,20240701,357,50.42,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
+20250513,131008,57,100.00,KONEX,,,N,N,N,N, ,N,537,17,2,3.27,1611,3,0.33,537,537,537,598,442,520,537.00,5.26,0,0,600,560,510,470,420,535,445,37,78,500,310,1,1,7338267,39,-0.74,1.32,12,0.00,-728.00,408.00,908,20240507,-40.86,357,20240604,50.42,700,-23.29,20250109,430,24.88,20250429,905,-40.66,20240701,357,50.42,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
+20250513,121012,57,100.00,KONEX,,,N,N,N,N, ,N,537,17,2,3.27,1611,3,0.33,537,537,537,598,442,520,537.00,5.26,0,0,600,560,510,470,420,535,445,37,78,500,310,1,1,7338267,39,-0.74,1.32,12,0.00,-728.00,408.00,908,20240507,-40.86,357,20240604,50.42,700,-23.29,20250109,430,24.88,20250429,905,-40.66,20240701,357,50.42,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
+20250513,111010,57,100.00,KONEX,,,N,N,N,N, ,N,537,17,2,3.27,1611,3,0.33,537,537,537,598,442,520,537.00,5.26,0,0,600,560,510,470,420,535,445,37,78,500,310,1,1,7338267,39,-0.74,1.32,12,0.00,-728.00,408.00,908,20240507,-40.86,357,20240604,50.42,700,-23.29,20250109,430,24.88,20250429,905,-40.66,20240701,357,50.42,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
+20250513,101011,57,100.00,KONEX,,,N,N,N,N, ,N,537,17,2,3.27,537,1,0.11,537,537,537,598,442,520,537.00,5.26,0,0,600,560,510,470,420,535,445,37,78,500,310,1,1,7338267,39,-0.74,1.32,12,0.00,-728.00,408.00,908,20240507,-40.86,357,20240604,50.42,700,-23.29,20250109,430,24.88,20250429,905,-40.66,20240701,357,50.42,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
+20250513,091015,57,100.00,KONEX,,,N,N,N,N, ,N,537,17,2,3.27,537,1,0.11,537,537,537,598,442,520,537.00,5.26,0,0,600,560,510,470,420,535,445,37,78,500,310,1,1,7338267,39,-0.74,1.32,12,0.00,-728.00,408.00,908,20240507,-40.86,357,20240604,50.42,700,-23.29,20250109,430,24.88,20250429,905,-40.66,20240701,357,50.42,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
 20250512,160950,57,100.00,KONEX,,,N,N,N,N, ,N,520,-20,5,-3.70,415070,902,7516.67,550,550,460,621,459,540,460.17,5.26,0,0,567,553,526,512,485,560,519,37,81,500,320,1,1,7338267,38,-0.71,1.27,12,0.01,-728.00,408.00,908,20240507,-42.73,357,20240604,45.66,700,-25.71,20250109,430,20.93,20250429,905,-42.54,20240701,357,45.66,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
 20250512,151000,57,100.00,KONEX,,,N,N,N,N, ,N,520,-20,5,-3.70,415070,902,7516.67,550,550,460,621,459,540,460.17,5.26,0,0,567,553,526,512,485,560,519,37,81,500,320,1,1,7338267,38,-0.71,1.27,12,0.01,-728.00,408.00,908,20240507,-42.73,357,20240604,45.66,700,-25.71,20250109,430,20.93,20250429,905,-42.54,20240701,357,45.66,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
 20250512,140959,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,550,1,8.33,550,550,550,621,459,540,550.00,5.26,0,0,567,553,526,512,485,560,519,37,81,500,320,1,1,7338267,40,-0.76,1.35,12,0.00,-728.00,408.00,908,20240507,-39.43,357,20240604,54.06,700,-21.43,20250109,430,27.91,20250429,905,-39.23,20240701,357,54.06,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
diff --git a/266350/price/prices-20250501.csv b/266350/price/prices-20250501.csv
index 5908f3f28cc8..0548956507f9 100644
--- a/266350/price/prices-20250501.csv
+++ b/266350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160953,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
+20250513,151007,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
+20250513,141008,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
+20250513,131009,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
+20250513,121012,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
+20250513,111011,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
+20250513,101011,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
+20250513,091016,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
 20250512,160950,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
 20250512,151000,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
 20250512,140959,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
diff --git a/266470/price/prices-20250501.csv b/266470/price/prices-20250501.csv
index 5cec99a09312..8b2827c24e90 100644
--- a/266470/price/prices-20250501.csv
+++ b/266470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160954,57,100.00,KONEX,,,N,N,N,N, ,N,280,0,3,0.00,233395,835,5.45,321,321,248,322,238,280,279.51,0.00,0,0,346,312,276,242,206,295,225,139,42,500,160,1,1,27866019,78,-1.61,2.59,12,0.00,-174.00,108.00,580,20240712,-51.72,180,20241205,55.56,467,-40.04,20250102,240,16.67,20250512,580,-51.72,20240712,180,55.56,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
+20250513,151007,57,100.00,KONEX,,,N,N,N,N, ,N,298,18,2,6.43,210715,754,4.92,321,321,248,322,238,280,279.46,0.00,0,0,346,312,276,242,206,295,225,139,42,500,160,1,1,27866019,83,-1.71,2.76,12,0.00,-174.00,108.00,580,20240712,-48.62,180,20241205,65.56,467,-36.19,20250102,240,24.17,20250512,580,-48.62,20240712,180,65.56,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
+20250513,141008,57,100.00,KONEX,,,N,N,N,N, ,N,277,-3,5,-1.07,207437,743,4.85,321,321,248,322,238,280,279.19,0.00,0,0,346,312,276,242,206,295,225,139,42,500,160,1,1,27866019,77,-1.59,2.56,12,0.00,-174.00,108.00,580,20240712,-52.24,180,20241205,53.89,467,-40.69,20250102,240,15.42,20250512,580,-52.24,20240712,180,53.89,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
+20250513,131009,57,100.00,KONEX,,,N,N,N,N, ,N,280,0,3,0.00,203267,728,4.75,321,321,248,322,238,280,279.21,0.00,0,0,346,312,276,242,206,295,225,139,42,500,160,1,1,27866019,78,-1.61,2.59,12,0.00,-174.00,108.00,580,20240712,-51.72,180,20241205,55.56,467,-40.04,20250102,240,16.67,20250512,580,-51.72,20240712,180,55.56,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
+20250513,121012,57,100.00,KONEX,,,N,N,N,N, ,N,280,0,3,0.00,203267,728,4.75,321,321,248,322,238,280,279.21,0.00,0,0,346,312,276,242,206,295,225,139,42,500,160,1,1,27866019,78,-1.61,2.59,12,0.00,-174.00,108.00,580,20240712,-51.72,180,20241205,55.56,467,-40.04,20250102,240,16.67,20250512,580,-51.72,20240712,180,55.56,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
+20250513,111011,57,100.00,KONEX,,,N,N,N,N, ,N,304,24,2,8.57,24117,89,0.58,321,321,248,322,238,280,270.98,0.00,0,0,346,312,276,242,206,295,225,139,42,500,160,1,1,27866019,85,-1.75,2.81,12,0.00,-174.00,108.00,580,20240712,-47.59,180,20241205,68.89,467,-34.90,20250102,240,26.67,20250512,580,-47.59,20240712,180,68.89,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
+20250513,101011,57,100.00,KONEX,,,N,N,N,N, ,N,305,25,2,8.93,5962,19,0.12,321,321,248,322,238,280,313.79,0.00,0,0,346,312,276,242,206,295,225,139,42,500,160,1,1,27866019,85,-1.75,2.82,12,0.00,-174.00,108.00,580,20240712,-47.41,180,20241205,69.44,467,-34.69,20250102,240,27.08,20250512,580,-47.41,20240712,180,69.44,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
+20250513,091016,57,100.00,KONEX,,,N,N,N,N, ,N,321,41,2,14.64,4494,14,0.09,321,321,321,322,238,280,321.00,0.00,0,0,346,312,276,242,206,295,225,139,42,500,160,1,1,27866019,89,-1.84,2.97,12,0.00,-174.00,108.00,580,20240712,-44.66,180,20241205,78.33,467,-31.26,20250102,240,33.75,20250512,580,-44.66,20240712,180,78.33,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
 20250512,160950,57,100.00,KONEX,,,N,N,N,N, ,N,280,-1,5,-0.36,3987957,15335,136.59,285,310,240,323,239,281,260.06,0.00,0,0,354,317,283,246,212,336,265,139,42,500,160,1,1,27866019,78,-1.61,2.59,12,0.06,-174.00,108.00,580,20240712,-51.72,180,20241205,55.56,467,-40.04,20250102,240,16.67,20250512,580,-51.72,20240712,180,55.56,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
 20250512,151000,57,100.00,KONEX,,,N,N,N,N, ,N,295,14,2,4.98,3957007,15225,135.61,285,310,240,323,239,281,259.90,0.00,0,0,354,317,283,246,212,336,265,139,42,500,160,1,1,27866019,82,-1.70,2.73,12,0.05,-174.00,108.00,580,20240712,-49.14,180,20241205,63.89,467,-36.83,20250102,240,22.92,20250512,580,-49.14,20240712,180,63.89,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
 20250512,140959,57,100.00,KONEX,,,N,N,N,N, ,N,294,13,2,4.63,3954057,15215,135.52,285,310,240,323,239,281,259.88,0.00,0,0,354,317,283,246,212,336,265,139,42,500,160,1,1,27866019,82,-1.69,2.72,12,0.05,-174.00,108.00,580,20240712,-49.31,180,20241205,63.33,467,-37.04,20250102,240,22.50,20250512,580,-49.31,20240712,180,63.33,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
diff --git a/266870/price/prices-20250501.csv b/266870/price/prices-20250501.csv
index 59f376c00af8..0e4db9474973 100644
--- a/266870/price/prices-20250501.csv
+++ b/266870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160954,57,100.00,KONEX,,,N,N,N,N, ,N,503,-88,4,-14.89,659190,1306,676.68,508,600,503,679,503,591,504.74,0.00,0,0,736,663,627,554,518,645,536,32,88,500,350,1,1,6408680,32,-1.54,0.35,12,0.02,-326.00,1434.00,999,20240528,-49.65,336,20250425,49.70,799,-37.05,20250402,336,49.70,20250425,999,-49.65,20240528,336,49.70,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
+20250513,151007,57,100.00,KONEX,,,N,N,N,N, ,N,503,-88,4,-14.89,618447,1225,634.72,508,600,503,679,503,591,504.85,0.00,0,0,736,663,627,554,518,645,536,32,88,500,350,1,1,6408680,32,-1.54,0.35,12,0.02,-326.00,1434.00,999,20240528,-49.65,336,20250425,49.70,799,-37.05,20250402,336,49.70,20250425,999,-49.65,20240528,336,49.70,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
+20250513,141008,57,100.00,KONEX,,,N,N,N,N, ,N,503,-88,4,-14.89,618447,1225,634.72,508,600,503,679,503,591,504.85,0.00,0,0,736,663,627,554,518,645,536,32,88,500,350,1,1,6408680,32,-1.54,0.35,12,0.02,-326.00,1434.00,999,20240528,-49.65,336,20250425,49.70,799,-37.05,20250402,336,49.70,20250425,999,-49.65,20240528,336,49.70,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
+20250513,131009,57,100.00,KONEX,,,N,N,N,N, ,N,503,-88,4,-14.89,613417,1215,629.53,508,600,503,679,503,591,504.87,0.00,0,0,736,663,627,554,518,645,536,32,88,500,350,1,1,6408680,32,-1.54,0.35,12,0.02,-326.00,1434.00,999,20240528,-49.65,336,20250425,49.70,799,-37.05,20250402,336,49.70,20250425,999,-49.65,20240528,336,49.70,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
+20250513,121013,57,100.00,KONEX,,,N,N,N,N, ,N,503,-88,4,-14.89,608387,1205,624.35,508,600,503,679,503,591,504.89,0.00,0,0,736,663,627,554,518,645,536,32,88,500,350,1,1,6408680,32,-1.54,0.35,12,0.02,-326.00,1434.00,999,20240528,-49.65,336,20250425,49.70,799,-37.05,20250402,336,49.70,20250425,999,-49.65,20240528,336,49.70,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
+20250513,111011,57,100.00,KONEX,,,N,N,N,N, ,N,584,-7,5,-1.18,78740,156,80.83,508,600,503,679,503,591,504.74,0.00,0,0,736,663,627,554,518,645,536,32,88,500,350,1,1,6408680,37,-1.79,0.41,12,0.00,-326.00,1434.00,999,20240528,-41.54,336,20250425,73.81,799,-26.91,20250402,336,73.81,20250425,999,-41.54,20240528,336,73.81,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
+20250513,101011,57,100.00,KONEX,,,N,N,N,N, ,N,600,9,2,1.52,77653,154,79.79,508,600,503,679,503,591,504.24,0.00,0,0,736,663,627,554,518,645,536,32,88,500,350,1,1,6408680,38,-1.84,0.42,12,0.00,-326.00,1434.00,999,20240528,-39.94,336,20250425,78.57,799,-24.91,20250402,336,78.57,20250425,999,-39.94,20240528,336,78.57,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
+20250513,091016,57,100.00,KONEX,,,N,N,N,N, ,N,591,0,3,0.00,0,0,0.00,0,0,0,679,503,591,0.00,0.00,0,0,736,663,627,554,518,645,536,32,88,500,350,1,1,6408680,38,-1.81,0.41,12,0.00,-326.00,1434.00,999,20240528,-40.84,336,20250425,75.89,799,-26.03,20250402,336,75.89,20250425,999,-40.84,20240528,336,75.89,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
 20250512,160951,57,100.00,KONEX,,,N,N,N,N, ,N,591,-104,4,-14.96,114172,193,67.96,591,700,591,799,591,695,591.56,0.00,0,0,765,729,662,626,559,748,645,32,104,500,410,1,1,6408680,38,-1.81,0.41,12,0.00,-326.00,1434.00,999,20240528,-40.84,336,20250425,75.89,799,-26.03,20250402,336,75.89,20250425,999,-40.84,20240528,336,75.89,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
 20250512,151001,57,100.00,KONEX,,,N,N,N,N, ,N,591,-104,4,-14.96,114172,193,67.96,591,700,591,799,591,695,591.56,0.00,0,0,765,729,662,626,559,748,645,32,104,500,410,1,1,6408680,38,-1.81,0.41,12,0.00,-326.00,1434.00,999,20240528,-40.84,336,20250425,75.89,799,-26.03,20250402,336,75.89,20250425,999,-40.84,20240528,336,75.89,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
 20250512,141000,57,100.00,KONEX,,,N,N,N,N, ,N,591,-104,4,-14.96,114172,193,67.96,591,700,591,799,591,695,591.56,0.00,0,0,765,729,662,626,559,748,645,32,104,500,410,1,1,6408680,38,-1.81,0.41,12,0.00,-326.00,1434.00,999,20240528,-40.84,336,20250425,75.89,799,-26.03,20250402,336,75.89,20250425,999,-40.84,20240528,336,75.89,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
diff --git a/267080/price/prices-20250501.csv b/267080/price/prices-20250501.csv
index e750c6acd284..6ef1d75e10e6 100644
--- a/267080/price/prices-20250501.csv
+++ b/267080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160954,57,100.00,KONEX,,,N,N,N,N, ,N,719,89,2,14.13,5043,7,12.07,724,724,719,724,536,630,720.43,0.00,0,0,776,702,666,592,556,685,575,59,94,500,370,1,1,11871408,85,-0.49,7.90,12,0.00,-1474.00,91.00,3805,20240508,-81.10,600,20250421,19.83,2395,-69.98,20250103,600,19.83,20250421,3380,-78.73,20240516,600,19.83,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
+20250513,151007,57,100.00,KONEX,,,N,N,N,N, ,N,719,89,2,14.13,5043,7,12.07,724,724,719,724,536,630,720.43,0.00,0,0,776,702,666,592,556,685,575,59,94,500,370,1,1,11871408,85,-0.49,7.90,12,0.00,-1474.00,91.00,3805,20240508,-81.10,600,20250421,19.83,2395,-69.98,20250103,600,19.83,20250421,3380,-78.73,20240516,600,19.83,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
+20250513,141008,57,100.00,KONEX,,,N,N,N,N, ,N,719,89,2,14.13,5043,7,12.07,724,724,719,724,536,630,720.43,0.00,0,0,776,702,666,592,556,685,575,59,94,500,370,1,1,11871408,85,-0.49,7.90,12,0.00,-1474.00,91.00,3805,20240508,-81.10,600,20250421,19.83,2395,-69.98,20250103,600,19.83,20250421,3380,-78.73,20240516,600,19.83,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
+20250513,131010,57,100.00,KONEX,,,N,N,N,N, ,N,719,89,2,14.13,5043,7,12.07,724,724,719,724,536,630,720.43,0.00,0,0,776,702,666,592,556,685,575,59,94,500,370,1,1,11871408,85,-0.49,7.90,12,0.00,-1474.00,91.00,3805,20240508,-81.10,600,20250421,19.83,2395,-69.98,20250103,600,19.83,20250421,3380,-78.73,20240516,600,19.83,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
+20250513,121013,57,100.00,KONEX,,,N,N,N,N, ,N,724,94,1,14.92,1448,2,3.45,724,724,724,724,536,630,724.00,0.00,0,0,776,702,666,592,556,685,575,59,94,500,370,1,1,11871408,86,-0.49,7.96,12,0.00,-1474.00,91.00,3805,20240508,-80.97,600,20250421,20.67,2395,-69.77,20250103,600,20.67,20250421,3380,-78.58,20240516,600,20.67,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
+20250513,111012,57,100.00,KONEX,,,N,N,N,N, ,N,724,94,1,14.92,1448,2,3.45,724,724,724,724,536,630,724.00,0.00,0,0,776,702,666,592,556,685,575,59,94,500,370,1,1,11871408,86,-0.49,7.96,12,0.00,-1474.00,91.00,3805,20240508,-80.97,600,20250421,20.67,2395,-69.77,20250103,600,20.67,20250421,3380,-78.58,20240516,600,20.67,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
+20250513,101012,57,100.00,KONEX,,,N,N,N,N, ,N,724,94,1,14.92,1448,2,3.45,724,724,724,724,536,630,724.00,0.00,0,0,776,702,666,592,556,685,575,59,94,500,370,1,1,11871408,86,-0.49,7.96,12,0.00,-1474.00,91.00,3805,20240508,-80.97,600,20250421,20.67,2395,-69.77,20250103,600,20.67,20250421,3380,-78.58,20240516,600,20.67,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
+20250513,091016,57,100.00,KONEX,,,N,N,N,N, ,N,724,94,1,14.92,1448,2,3.45,724,724,724,724,536,630,724.00,0.00,0,0,776,702,666,592,556,685,575,59,94,500,370,1,1,11871408,86,-0.49,7.96,12,0.00,-1474.00,91.00,3805,20240508,-80.97,600,20250421,20.67,2395,-69.77,20250103,600,20.67,20250421,3380,-78.58,20240516,600,20.67,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
 20250512,160951,57,100.00,KONEX,,,N,N,N,N, ,N,630,-21,5,-3.23,40580,58,0.48,700,740,630,748,554,651,699.66,0.00,0,0,741,695,653,607,565,675,587,59,97,500,390,1,1,11871408,75,-0.43,6.92,12,0.00,-1474.00,91.00,3805,20240508,-83.44,600,20250421,5.00,2395,-73.70,20250103,600,5.00,20250421,3380,-81.36,20240516,600,5.00,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
 20250512,151001,57,100.00,KONEX,,,N,N,N,N, ,N,740,89,2,13.67,39320,56,0.46,700,740,700,748,554,651,702.14,0.00,0,0,741,695,653,607,565,675,587,59,97,500,390,1,1,11871408,88,-0.50,8.13,12,0.00,-1474.00,91.00,3805,20240508,-80.55,600,20250421,23.33,2395,-69.10,20250103,600,23.33,20250421,3380,-78.11,20240516,600,23.33,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
 20250512,141000,57,100.00,KONEX,,,N,N,N,N, ,N,740,89,2,13.67,39320,56,0.46,700,740,700,748,554,651,702.14,0.00,0,0,741,695,653,607,565,675,587,59,97,500,390,1,1,11871408,88,-0.50,8.13,12,0.00,-1474.00,91.00,3805,20240508,-80.55,600,20250421,23.33,2395,-69.10,20250103,600,23.33,20250421,3380,-78.11,20240516,600,23.33,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
diff --git a/267250/price/prices-20250501.csv b/267250/price/prices-20250501.csv
index 9ae6ca6787ac..49f540f516b4 100644
--- a/267250/price/prices-20250501.csv
+++ b/267250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160955,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,80700,-100,5,-0.12,11186732600,139491,66.95,79600,80900,78300,105000,56600,80800,80196.81,21.39,0,14829,83266,82032,80966,79732,78666,82650,80350,814,24200,1000,61400,100,1,78993085,63747,12.52,0.70,12,0.18,6444.00,116021.00,88200,20250206,-8.50,63300,20240503,27.49,88200,-8.50,20250206,66300,21.72,20250409,88200,-8.50,20250206,66100,22.09,20240513,0.11,Y,267250,1000,814 억,,16898364,N,N,4248,N,00,N
+20250513,151008,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,80900,100,2,0.12,9333092550,116528,55.93,79600,80900,78300,105000,56600,80800,80093.13,21.39,0,15214,83266,82032,80966,79732,78666,82650,80350,814,24200,1000,61400,100,1,78993085,63905,12.55,0.70,12,0.15,6444.00,116021.00,88200,20250206,-8.28,63300,20240503,27.80,88200,-8.28,20250206,66300,22.02,20250409,88200,-8.28,20250206,66100,22.39,20240513,0.11,Y,267250,1000,814 억,,16898364,N,N,3547,N,00,N
+20250513,141009,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,80600,-200,5,-0.25,7844518150,98061,47.06,79600,80800,78300,105000,56600,80800,79996.31,21.39,0,14404,83266,82032,80966,79732,78666,82650,80350,814,24200,1000,61400,100,1,78993085,63668,12.51,0.69,12,0.12,6444.00,116021.00,88200,20250206,-8.62,63300,20240503,27.33,88200,-8.62,20250206,66300,21.57,20250409,88200,-8.62,20250206,66100,21.94,20240513,0.11,Y,267250,1000,814 억,,16898364,N,N,3547,N,00,N
+20250513,131010,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,80700,-100,5,-0.12,6440722950,80635,38.70,79600,80800,78300,105000,56600,80800,79875.03,21.39,0,11248,83266,82032,80966,79732,78666,82650,80350,814,24200,1000,61400,100,1,78993085,63747,12.52,0.70,12,0.10,6444.00,116021.00,88200,20250206,-8.50,63300,20240503,27.49,88200,-8.50,20250206,66300,21.72,20250409,88200,-8.50,20250206,66100,22.09,20240513,0.11,Y,267250,1000,814 억,,16898364,N,N,3547,N,00,N
+20250513,121013,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,80600,-200,5,-0.25,5697472200,71403,34.27,79600,80800,78300,105000,56600,80800,79793.18,21.39,0,9087,83266,82032,80966,79732,78666,82650,80350,814,24200,1000,61400,100,1,78993085,63668,12.51,0.69,12,0.09,6444.00,116021.00,88200,20250206,-8.62,63300,20240503,27.33,88200,-8.62,20250206,66300,21.57,20250409,88200,-8.62,20250206,66100,21.94,20240513,0.11,Y,267250,1000,814 억,,16898364,N,N,3547,N,00,N
+20250513,111012,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,80700,-100,5,-0.12,5031010350,63121,30.29,79600,80800,78300,105000,56600,80800,79704.22,21.39,0,5801,83266,82032,80966,79732,78666,82650,80350,814,24200,1000,61400,100,1,78993085,63747,12.52,0.70,12,0.08,6444.00,116021.00,88200,20250206,-8.50,63300,20240503,27.49,88200,-8.50,20250206,66300,21.72,20250409,88200,-8.50,20250206,66100,22.09,20240513,0.11,Y,267250,1000,814 억,,16898364,N,N,3547,N,00,N
+20250513,101012,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,80400,-400,5,-0.50,4045789600,50875,24.42,79600,80650,78300,105000,56600,80800,79524.12,21.39,0,3944,83266,82032,80966,79732,78666,82650,80350,814,24200,1000,61400,100,1,78993085,63510,12.48,0.69,12,0.06,6444.00,116021.00,88200,20250206,-8.84,63300,20240503,27.01,88200,-8.84,20250206,66300,21.27,20250409,88200,-8.84,20250206,66100,21.63,20240513,0.11,Y,267250,1000,814 억,,16898364,N,N,3547,N,00,N
+20250513,091017,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,78900,-1900,5,-2.35,1821617250,23017,11.05,79600,79700,78300,105000,56600,80800,79142.25,21.39,0,-4218,83266,82032,80966,79732,78666,82650,80350,814,24200,1000,61400,100,1,78993085,62326,12.24,0.68,12,0.03,6444.00,116021.00,88200,20250206,-10.54,63300,20240503,24.64,88200,-10.54,20250206,66300,19.00,20250409,88200,-10.54,20250206,66100,19.36,20240513,0.11,Y,267250,1000,814 억,,16898364,N,N,3547,N,00,N
 20250512,160951,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,80800,1400,2,1.76,16842467400,208363,158.72,80300,82200,79900,103200,55600,79400,80832.34,21.33,0,59908,80733,80066,79533,78866,78333,79800,78600,814,23800,1000,60340,100,1,78993085,63826,12.54,0.70,12,0.26,6444.00,116021.00,88200,20250206,-8.39,63300,20240503,27.65,88200,-8.39,20250206,66300,21.87,20250409,88200,-8.39,20250206,66100,22.24,20240513,0.11,Y,267250,1000,814 억,,16845852,N,N,3547,N,00,N
 20250512,151001,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,80500,1100,2,1.39,15619232400,193209,147.18,80300,82200,79900,103200,55600,79400,80841.12,21.33,0,57557,80733,80066,79533,78866,78333,79800,78600,814,23800,1000,60340,100,1,78993085,63589,12.49,0.69,12,0.24,6444.00,116021.00,88200,20250206,-8.73,63300,20240503,27.17,88200,-8.73,20250206,66300,21.42,20250409,88200,-8.73,20250206,66100,21.79,20240513,0.11,Y,267250,1000,814 억,,16845852,N,N,2659,N,00,N
 20250512,141000,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,80600,1200,2,1.51,13705053250,169415,129.05,80300,82200,79900,103200,55600,79400,80896.34,21.33,0,60852,80733,80066,79533,78866,78333,79800,78600,814,23800,1000,60340,100,1,78993085,63668,12.51,0.69,12,0.21,6444.00,116021.00,88200,20250206,-8.62,63300,20240503,27.33,88200,-8.62,20250206,66300,21.57,20250409,88200,-8.62,20250206,66100,21.94,20240513,0.11,Y,267250,1000,814 억,,16845852,N,N,2659,N,00,N
diff --git a/267260/price/prices-20250501.csv b/267260/price/prices-20250501.csv
index b622b6a56b66..f0bab4b0b762 100644
--- a/267260/price/prices-20250501.csv
+++ b/267260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160955,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,341000,0,3,0.00,62485854000,183740,60.29,347000,347000,336000,443000,239000,341000,340077.18,31.09,0,2884,355333,348166,342833,335666,330333,351750,339250,1802,102000,5000,245520,500,1,36047135,122921,24.51,8.10,12,0.51,13914.00,42085.00,450000,20250124,-24.22,225500,20240909,51.22,450000,-24.22,20250124,264500,28.92,20250407,450000,-24.22,20250124,225500,51.22,20240909,0.78,Y,267260,5000,1802 억,,11207466,N,N,10926,N,00,N
+20250513,151008,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,340250,-750,5,-0.22,58010739000,170604,55.98,347000,347000,336000,443000,239000,341000,340031.53,31.09,0,-1035,355333,348166,342833,335666,330333,351750,339250,1802,102000,5000,245520,500,1,36047135,122650,24.45,8.08,12,0.47,13914.00,42085.00,450000,20250124,-24.39,225500,20240909,50.89,450000,-24.39,20250124,264500,28.64,20250407,450000,-24.39,20250124,225500,50.89,20240909,0.78,Y,267260,5000,1802 억,,11207466,N,N,40101,N,00,N
+20250513,141009,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,341500,500,2,0.15,53258679750,156650,51.40,347000,347000,336000,443000,239000,341000,339985.19,31.09,0,-4161,355333,348166,342833,335666,330333,351750,339250,1802,102000,5000,245520,500,1,36047135,123101,24.54,8.11,12,0.43,13914.00,42085.00,450000,20250124,-24.11,225500,20240909,51.44,450000,-24.11,20250124,264500,29.11,20250407,450000,-24.11,20250124,225500,51.44,20240909,0.78,Y,267260,5000,1802 억,,11207466,N,N,40101,N,00,N
+20250513,131010,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,338000,-3000,5,-0.88,48666759000,143160,46.98,347000,347000,336000,443000,239000,341000,339946.63,31.09,0,-8124,355333,348166,342833,335666,330333,351750,339250,1802,102000,5000,245520,500,1,36047135,121839,24.29,8.03,12,0.40,13914.00,42085.00,450000,20250124,-24.89,225500,20240909,49.89,450000,-24.89,20250124,264500,27.79,20250407,450000,-24.89,20250124,225500,49.89,20240909,0.78,Y,267260,5000,1802 억,,11207466,N,N,40101,N,00,N
+20250513,121014,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,340000,-1000,5,-0.29,44485781250,130803,42.92,347000,347000,336000,443000,239000,341000,340097.56,31.09,0,-6428,355333,348166,342833,335666,330333,351750,339250,1802,102000,5000,245520,500,1,36047135,122560,24.44,8.08,12,0.36,13914.00,42085.00,450000,20250124,-24.44,225500,20240909,50.78,450000,-24.44,20250124,264500,28.54,20250407,450000,-24.44,20250124,225500,50.78,20240909,0.78,Y,267260,5000,1802 억,,11207466,N,N,40101,N,00,N
+20250513,111012,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,340000,-1000,5,-0.29,41733193750,122700,40.26,347000,347000,336000,443000,239000,341000,340123.83,31.09,0,-5955,355333,348166,342833,335666,330333,351750,339250,1802,102000,5000,245520,500,1,36047135,122560,24.44,8.08,12,0.34,13914.00,42085.00,450000,20250124,-24.44,225500,20240909,50.78,450000,-24.44,20250124,264500,28.54,20250407,450000,-24.44,20250124,225500,50.78,20240909,0.78,Y,267260,5000,1802 억,,11207466,N,N,40101,N,00,N
+20250513,101012,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,337500,-3500,5,-1.03,33944830750,99642,32.70,347000,347000,336000,443000,239000,341000,340667.90,31.09,0,-1813,355333,348166,342833,335666,330333,351750,339250,1802,102000,5000,245520,500,1,36047135,121659,24.26,8.02,12,0.28,13914.00,42085.00,450000,20250124,-25.00,225500,20240909,49.67,450000,-25.00,20250124,264500,27.60,20250407,450000,-25.00,20250124,225500,49.67,20240909,0.78,Y,267260,5000,1802 억,,11207466,N,N,40101,N,00,N
+20250513,091017,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,344000,3000,2,0.88,7927069750,22980,7.54,347000,347000,341500,443000,239000,341000,344955.17,31.09,0,537,355333,348166,342833,335666,330333,351750,339250,1802,102000,5000,245520,500,1,36047135,124002,24.72,8.17,12,0.06,13914.00,42085.00,450000,20250124,-23.56,225500,20240909,52.55,450000,-23.56,20250124,264500,30.06,20250407,450000,-23.56,20250124,225500,52.55,20240909,0.78,Y,267260,5000,1802 억,,11207466,N,N,40101,N,00,N
 20250512,160951,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,341000,6500,2,1.94,104875654500,304741,138.68,340500,350000,337500,434500,234500,334500,344148.48,31.18,0,-6835,346166,340332,335666,329832,325166,338000,327500,1802,100000,5000,240840,500,1,36047135,122921,24.51,8.10,12,0.85,13914.00,42085.00,450000,20250124,-24.22,225500,20240909,51.22,450000,-24.22,20250124,264500,28.92,20250407,450000,-24.22,20250124,225500,51.22,20240909,0.79,Y,267260,5000,1802 억,,11239797,N,N,40101,N,00,N
 20250512,151002,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,339000,4500,2,1.35,97997120250,284548,129.49,340500,350000,337500,434500,234500,334500,344395.74,31.18,0,-3599,346166,340332,335666,329832,325166,338000,327500,1802,100000,5000,240840,500,1,36047135,122200,24.36,8.06,12,0.79,13914.00,42085.00,450000,20250124,-24.67,225500,20240909,50.33,450000,-24.67,20250124,264500,28.17,20250407,450000,-24.67,20250124,225500,50.33,20240909,0.79,Y,267260,5000,1802 억,,11239797,N,N,37384,N,00,N
 20250512,141000,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,344500,10000,2,2.99,77022863750,222971,101.47,340500,350000,337500,434500,234500,334500,345438.93,31.18,0,7130,346166,340332,335666,329832,325166,338000,327500,1802,100000,5000,240840,500,1,36047135,124182,24.76,8.19,12,0.62,13914.00,42085.00,450000,20250124,-23.44,225500,20240909,52.77,450000,-23.44,20250124,264500,30.25,20250407,450000,-23.44,20250124,225500,52.77,20240909,0.79,Y,267260,5000,1802 억,,11239797,N,N,37384,N,00,N
diff --git a/267270/price/prices-20250501.csv b/267270/price/prices-20250501.csv
index e4bf87c19ef7..cde46dbc7f73 100644
--- a/267270/price/prices-20250501.csv
+++ b/267270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160955,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,73700,1600,2,2.22,6284784300,85695,71.45,72200,74100,71600,93700,50500,72100,73338.94,16.17,0,13134,74366,73232,72266,71132,70166,72750,70650,942,21600,5000,53350,100,1,17713586,13055,13.97,0.79,12,0.48,5277.00,92774.00,91500,20250213,-19.45,45700,20240909,61.27,91500,-19.45,20250213,55900,31.84,20250409,91500,-19.45,20250213,45700,61.27,20240909,1.52,Y,267270,5000,942 억,,2863929,N,N,4364,N,00,N
+20250513,151008,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,73700,1600,2,2.22,5879347350,80193,66.86,72200,74100,71600,93700,50500,72100,73314.97,16.17,0,12944,74366,73232,72266,71132,70166,72750,70650,942,21600,5000,53350,100,1,17713586,13055,13.97,0.79,12,0.45,5277.00,92774.00,91500,20250213,-19.45,45700,20240909,61.27,91500,-19.45,20250213,55900,31.84,20250409,91500,-19.45,20250213,45700,61.27,20240909,1.52,Y,267270,5000,942 억,,2863929,N,N,13591,N,00,N
+20250513,141009,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,73500,1400,2,1.94,4889331750,66739,55.65,72200,74100,71600,93700,50500,72100,73260.49,16.17,0,9451,74366,73232,72266,71132,70166,72750,70650,942,21600,5000,53350,100,1,17713586,13019,13.93,0.79,12,0.38,5277.00,92774.00,91500,20250213,-19.67,45700,20240909,60.83,91500,-19.67,20250213,55900,31.48,20250409,91500,-19.67,20250213,45700,60.83,20240909,1.52,Y,267270,5000,942 억,,2863929,N,N,13591,N,00,N
+20250513,131010,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,73400,1300,2,1.80,4504833550,61500,51.28,72200,74100,71600,93700,50500,72100,73249.33,16.17,0,10391,74366,73232,72266,71132,70166,72750,70650,942,21600,5000,53350,100,1,17713586,13002,13.91,0.79,12,0.35,5277.00,92774.00,91500,20250213,-19.78,45700,20240909,60.61,91500,-19.78,20250213,55900,31.31,20250409,91500,-19.78,20250213,45700,60.61,20240909,1.52,Y,267270,5000,942 억,,2863929,N,N,13591,N,00,N
+20250513,121014,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,73300,1200,2,1.66,4217929550,57584,48.01,72200,74100,71600,93700,50500,72100,73248.29,16.17,0,10378,74366,73232,72266,71132,70166,72750,70650,942,21600,5000,53350,100,1,17713586,12984,13.89,0.79,12,0.33,5277.00,92774.00,91500,20250213,-19.89,45700,20240909,60.39,91500,-19.89,20250213,55900,31.13,20250409,91500,-19.89,20250213,45700,60.39,20240909,1.52,Y,267270,5000,942 억,,2863929,N,N,13591,N,00,N
+20250513,111012,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,73600,1500,2,2.08,3878428800,52953,44.15,72200,74100,71600,93700,50500,72100,73242.85,16.17,0,10368,74366,73232,72266,71132,70166,72750,70650,942,21600,5000,53350,100,1,17713586,13037,13.95,0.79,12,0.30,5277.00,92774.00,91500,20250213,-19.56,45700,20240909,61.05,91500,-19.56,20250213,55900,31.66,20250409,91500,-19.56,20250213,45700,61.05,20240909,1.52,Y,267270,5000,942 억,,2863929,N,N,13591,N,00,N
+20250513,101012,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,73200,1100,2,1.53,2719178000,37183,31.00,72200,74100,71600,93700,50500,72100,73129.60,16.17,0,12146,74366,73232,72266,71132,70166,72750,70650,942,21600,5000,53350,100,1,17713586,12966,13.87,0.79,12,0.21,5277.00,92774.00,91500,20250213,-20.00,45700,20240909,60.18,91500,-20.00,20250213,55900,30.95,20250409,91500,-20.00,20250213,45700,60.18,20240909,1.52,Y,267270,5000,942 억,,2863929,N,N,13591,N,00,N
+20250513,091017,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72500,400,2,0.55,335700000,4653,3.88,72200,72500,71600,93700,50500,72100,72147.00,16.17,0,372,74366,73232,72266,71132,70166,72750,70650,942,21600,5000,53350,100,1,17713586,12842,13.74,0.78,12,0.03,5277.00,92774.00,91500,20250213,-20.77,45700,20240909,58.64,91500,-20.77,20250213,55900,29.70,20250409,91500,-20.77,20250213,45700,58.64,20240909,1.52,Y,267270,5000,942 억,,2863929,N,N,13591,N,00,N
 20250512,160952,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72100,2500,2,3.59,8674469800,119934,183.62,73400,73400,71300,90400,48800,69600,72327.09,16.23,0,-17170,70933,70266,69433,68766,67933,69850,68350,942,20800,5000,51500,100,1,17713586,12771,13.66,0.78,12,0.68,5277.00,92774.00,91500,20250213,-21.20,45700,20240909,57.77,91500,-21.20,20250213,55900,28.98,20250409,91500,-21.20,20250213,45700,57.77,20240909,1.51,Y,267270,5000,942 억,,2875146,N,N,13591,N,00,N
 20250512,151002,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71700,2100,2,3.02,8237248550,113864,174.33,73400,73400,71300,90400,48800,69600,72342.87,16.23,0,-17212,70933,70266,69433,68766,67933,69850,68350,942,20800,5000,51500,100,1,17713586,12701,13.59,0.77,12,0.64,5277.00,92774.00,91500,20250213,-21.64,45700,20240909,56.89,91500,-21.64,20250213,55900,28.26,20250409,91500,-21.64,20250213,45700,56.89,20240909,1.51,Y,267270,5000,942 억,,2875146,N,N,11333,N,00,N
 20250512,141001,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72000,2400,2,3.45,7252355750,100112,153.28,73400,73400,71500,90400,48800,69600,72442.42,16.23,0,-13036,70933,70266,69433,68766,67933,69850,68350,942,20800,5000,51500,100,1,17713586,12754,13.64,0.78,12,0.57,5277.00,92774.00,91500,20250213,-21.31,45700,20240909,57.55,91500,-21.31,20250213,55900,28.80,20250409,91500,-21.31,20250213,45700,57.55,20240909,1.51,Y,267270,5000,942 억,,2875146,N,N,11333,N,00,N
diff --git a/267290/price/prices-20250501.csv b/267290/price/prices-20250501.csv
index 2baaaa9e2585..a5c053d43024 100644
--- a/267290/price/prices-20250501.csv
+++ b/267290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160955,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17920,50,2,0.28,54976410,3073,24.19,17870,17950,17830,23200,12510,17870,17890.13,6.24,0,502,18076,17972,17836,17732,17596,18025,17785,147,5330,2500,13580,10,1,5895406,1056,3.69,0.24,12,0.05,4855.00,75660.00,24600,20240604,-27.15,16970,20250409,5.60,17990,-0.39,20250108,16970,5.60,20250409,24600,-27.15,20240604,16970,5.60,20250409,0.53,Y,267290,2500,147 억,,368106,N,N,222,N,00,N
+20250513,151008,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17930,60,2,0.34,53901210,3013,23.71,17870,17950,17830,23200,12510,17870,17889.55,6.24,0,504,18076,17972,17836,17732,17596,18025,17785,147,5330,2500,13580,10,1,5895406,1057,3.69,0.24,12,0.05,4855.00,75660.00,24600,20240604,-27.11,16970,20250409,5.66,17990,-0.33,20250108,16970,5.66,20250409,24600,-27.11,20240604,16970,5.66,20250409,0.53,Y,267290,2500,147 억,,368106,N,N,709,N,00,N
+20250513,141009,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17880,10,2,0.06,44237740,2473,19.46,17870,17950,17830,23200,12510,17870,17888.29,6.24,0,41,18076,17972,17836,17732,17596,18025,17785,147,5330,2500,13580,10,1,5895406,1054,3.68,0.24,12,0.04,4855.00,75660.00,24600,20240604,-27.32,16970,20250409,5.36,17990,-0.61,20250108,16970,5.36,20250409,24600,-27.32,20240604,16970,5.36,20250409,0.53,Y,267290,2500,147 억,,368106,N,N,709,N,00,N
+20250513,131011,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17870,0,3,0.00,33873240,1893,14.90,17870,17950,17830,23200,12510,17870,17893.95,6.24,0,5,18076,17972,17836,17732,17596,18025,17785,147,5330,2500,13580,10,1,5895406,1054,3.68,0.24,12,0.03,4855.00,75660.00,24600,20240604,-27.36,16970,20250409,5.30,17990,-0.67,20250108,16970,5.30,20250409,24600,-27.36,20240604,16970,5.30,20250409,0.53,Y,267290,2500,147 억,,368106,N,N,709,N,00,N
+20250513,121014,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17900,30,2,0.17,25034250,1399,11.01,17870,17950,17830,23200,12510,17870,17894.39,6.24,0,-46,18076,17972,17836,17732,17596,18025,17785,147,5330,2500,13580,10,1,5895406,1055,3.69,0.24,12,0.02,4855.00,75660.00,24600,20240604,-27.24,16970,20250409,5.48,17990,-0.50,20250108,16970,5.48,20250409,24600,-27.24,20240604,16970,5.48,20250409,0.53,Y,267290,2500,147 억,,368106,N,N,709,N,00,N
+20250513,111013,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17890,20,2,0.11,17161560,959,7.55,17870,17950,17830,23200,12510,17870,17895.27,6.24,0,-53,18076,17972,17836,17732,17596,18025,17785,147,5330,2500,13580,10,1,5895406,1055,3.68,0.24,12,0.02,4855.00,75660.00,24600,20240604,-27.28,16970,20250409,5.42,17990,-0.56,20250108,16970,5.42,20250409,24600,-27.28,20240604,16970,5.42,20250409,0.53,Y,267290,2500,147 억,,368106,N,N,709,N,00,N
+20250513,101013,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17900,30,2,0.17,2913190,163,1.28,17870,17940,17830,23200,12510,17870,17872.33,6.24,0,-51,18076,17972,17836,17732,17596,18025,17785,147,5330,2500,13580,10,1,5895406,1055,3.69,0.24,12,0.00,4855.00,75660.00,24600,20240604,-27.24,16970,20250409,5.48,17990,-0.50,20250108,16970,5.48,20250409,24600,-27.24,20240604,16970,5.48,20250409,0.53,Y,267290,2500,147 억,,368106,N,N,709,N,00,N
+20250513,091018,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17920,50,2,0.28,787170,44,0.35,17870,17940,17870,23200,12510,17870,17890.23,6.24,0,-1,18076,17972,17836,17732,17596,18025,17785,147,5330,2500,13580,10,1,5895406,1056,3.69,0.24,12,0.00,4855.00,75660.00,24600,20240604,-27.15,16970,20250409,5.60,17990,-0.39,20250108,16970,5.60,20250409,24600,-27.15,20240604,16970,5.60,20250409,0.53,Y,267290,2500,147 억,,368106,N,N,709,N,00,N
 20250512,160952,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17870,220,2,1.25,226312590,12704,472.97,17700,17940,17700,22900,12360,17650,17814.26,6.22,0,1238,17790,17720,17660,17590,17530,17690,17560,147,5250,2500,13410,10,1,5895406,1054,3.68,0.24,12,0.22,4855.00,75660.00,24600,20240604,-27.36,16970,20250409,5.30,17990,-0.67,20250108,16970,5.30,20250409,24600,-27.36,20240604,16970,5.30,20250409,0.52,Y,267290,2500,147 억,,366926,N,N,709,N,00,N
 20250512,151002,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17880,230,2,1.30,220856090,12399,461.62,17700,17940,17700,22900,12360,17650,17812.41,6.22,0,1395,17790,17720,17660,17590,17530,17690,17560,147,5250,2500,13410,10,1,5895406,1054,3.68,0.24,12,0.21,4855.00,75660.00,24600,20240604,-27.32,16970,20250409,5.36,17990,-0.61,20250108,16970,5.36,20250409,24600,-27.32,20240604,16970,5.36,20250409,0.52,Y,267290,2500,147 억,,366926,N,N,394,N,00,N
 20250512,141001,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17800,150,2,0.85,201706010,11325,421.63,17700,17940,17700,22900,12360,17650,17810.69,6.22,0,1488,17790,17720,17660,17590,17530,17690,17560,147,5250,2500,13410,10,1,5895406,1049,3.67,0.24,12,0.19,4855.00,75660.00,24600,20240604,-27.64,16970,20250409,4.89,17990,-1.06,20250108,16970,4.89,20250409,24600,-27.64,20240604,16970,4.89,20250409,0.52,Y,267290,2500,147 억,,366926,N,N,394,N,00,N
diff --git a/267320/price/prices-20250501.csv b/267320/price/prices-20250501.csv
index bffa0b1292a1..ddfb9690c8ca 100644
--- a/267320/price/prices-20250501.csv
+++ b/267320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3530,-125,5,-3.42,5217206523,1448464,74.45,3700,3720,3515,4750,2560,3655,3601.93,0.65,0,-41180,3858,3756,3643,3541,3428,3700,3485,48,1095,100,2410,5,1,48130503,1699,-28.93,2.18,12,3.01,-122.00,1619.00,4385,20250324,-19.50,1635,20241209,115.90,4385,-19.50,20250324,1775,98.87,20250131,4385,-19.50,20250324,1635,115.90,20241209,2.10,Y,267320,100,48 억,,311747,N,N,5060,N,00,N
+20250513,151009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3525,-130,5,-3.56,4902368261,1359274,69.86,3700,3720,3520,4750,2560,3655,3606.49,0.65,0,-46713,3858,3756,3643,3541,3428,3700,3485,48,1095,100,2410,5,1,48130503,1697,-28.89,2.18,12,2.82,-122.00,1619.00,4385,20250324,-19.61,1635,20241209,115.60,4385,-19.61,20250324,1775,98.59,20250131,4385,-19.61,20250324,1635,115.60,20241209,2.10,Y,267320,100,48 억,,311747,N,N,7627,N,00,N
+20250513,141010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3555,-100,5,-2.74,3830254234,1056723,54.31,3700,3720,3555,4750,2560,3655,3624.56,0.65,0,-76757,3858,3756,3643,3541,3428,3700,3485,48,1095,100,2410,5,1,48130503,1711,-29.14,2.20,12,2.20,-122.00,1619.00,4385,20250324,-18.93,1635,20241209,117.43,4385,-18.93,20250324,1775,100.28,20250131,4385,-18.93,20250324,1635,117.43,20241209,2.10,Y,267320,100,48 억,,311747,N,N,7627,N,00,N
+20250513,131011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3610,-45,5,-1.23,2946293634,810190,41.64,3700,3720,3600,4750,2560,3655,3636.47,0.65,0,-28038,3858,3756,3643,3541,3428,3700,3485,48,1095,100,2410,5,1,48130503,1738,-29.59,2.23,12,1.68,-122.00,1619.00,4385,20250324,-17.67,1635,20241209,120.80,4385,-17.67,20250324,1775,103.38,20250131,4385,-17.67,20250324,1635,120.80,20241209,2.10,Y,267320,100,48 억,,311747,N,N,7627,N,00,N
+20250513,121014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,-15,5,-0.41,2636678425,724828,37.25,3700,3720,3600,4750,2560,3655,3637.58,0.65,0,-23003,3858,3756,3643,3541,3428,3700,3485,48,1095,100,2410,5,1,48130503,1752,-29.84,2.25,12,1.51,-122.00,1619.00,4385,20250324,-16.99,1635,20241209,122.63,4385,-16.99,20250324,1775,105.07,20250131,4385,-16.99,20250324,1635,122.63,20241209,2.10,Y,267320,100,48 억,,311747,N,N,7627,N,00,N
+20250513,111013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,-5,5,-0.14,2353630750,647139,33.26,3700,3720,3600,4750,2560,3655,3636.89,0.65,0,-28971,3858,3756,3643,3541,3428,3700,3485,48,1095,100,2410,5,1,48130503,1757,-29.92,2.25,12,1.34,-122.00,1619.00,4385,20250324,-16.76,1635,20241209,123.24,4385,-16.76,20250324,1775,105.63,20250131,4385,-16.76,20250324,1635,123.24,20241209,2.10,Y,267320,100,48 억,,311747,N,N,7627,N,00,N
+20250513,101013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,-35,5,-0.96,1848004393,508598,26.14,3700,3720,3600,4750,2560,3655,3633.39,0.65,0,2699,3858,3756,3643,3541,3428,3700,3485,48,1095,100,2410,5,1,48130503,1742,-29.67,2.24,12,1.06,-122.00,1619.00,4385,20250324,-17.45,1635,20241209,121.41,4385,-17.45,20250324,1775,103.94,20250131,4385,-17.45,20250324,1635,121.41,20241209,2.10,Y,267320,100,48 억,,311747,N,N,7627,N,00,N
+20250513,091018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3662,7,2,0.19,418972109,113796,5.85,3700,3720,3660,4750,2560,3655,3682.56,0.65,0,-24603,3858,3756,3643,3541,3428,3700,3485,48,1095,100,2410,5,1,48130503,1763,-30.02,2.26,12,0.24,-122.00,1619.00,4385,20250324,-16.49,1635,20241209,123.98,4385,-16.49,20250324,1775,106.31,20250131,4385,-16.49,20250324,1635,123.98,20241209,2.10,Y,267320,100,48 억,,311747,N,N,7627,N,00,N
 20250512,160952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,-105,5,-2.79,6958445790,1916998,131.47,3745,3745,3530,4885,2635,3760,3629.76,0.40,0,103419,3860,3810,3750,3700,3640,3815,3705,48,1125,100,2480,5,1,48130503,1759,-29.96,2.26,12,3.98,-122.00,1619.00,4385,20250324,-16.65,1635,20241209,123.55,4385,-16.65,20250324,1775,105.92,20250131,4385,-16.65,20250324,1635,123.55,20241209,2.16,Y,267320,100,48 억,,192138,N,N,7627,N,00,N
 20250512,151002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3665,-95,5,-2.53,6655624746,1834210,125.79,3745,3745,3530,4885,2635,3760,3628.55,0.40,0,107336,3860,3810,3750,3700,3640,3815,3705,48,1125,100,2480,5,1,48130503,1764,-30.04,2.26,12,3.81,-122.00,1619.00,4385,20250324,-16.42,1635,20241209,124.16,4385,-16.42,20250324,1775,106.48,20250131,4385,-16.42,20250324,1635,124.16,20241209,2.16,Y,267320,100,48 억,,192138,N,N,6008,N,00,N
 20250512,141001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3680,-80,5,-2.13,6129558605,1690695,115.95,3745,3745,3530,4885,2635,3760,3625.41,0.40,0,120217,3860,3810,3750,3700,3640,3815,3705,48,1125,100,2480,5,1,48130503,1771,-30.16,2.27,12,3.51,-122.00,1619.00,4385,20250324,-16.08,1635,20241209,125.08,4385,-16.08,20250324,1775,107.32,20250131,4385,-16.08,20250324,1635,125.08,20241209,2.16,Y,267320,100,48 억,,192138,N,N,6008,N,00,N
diff --git a/267790/price/prices-20250501.csv b/267790/price/prices-20250501.csv
index 1e8b316987a8..1075be996ffa 100644
--- a/267790/price/prices-20250501.csv
+++ b/267790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160956,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4520,-60,5,-1.31,50464455,11167,111.58,4580,4580,4475,5950,3210,4580,4519.07,1.38,0,138,4710,4645,4525,4460,4340,4677,4492,39,1370,500,3200,5,1,7888500,357,8.35,0.94,12,0.14,541.00,4787.00,7300,20240513,-38.08,4140,20250407,9.18,5330,-15.20,20250123,4140,9.18,20250407,7300,-38.08,20240513,4140,9.18,20250407,0.06,Y,267790,500,39 억,,109235,N,N,0,N,00,N
+20250513,151009,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4550,-30,5,-0.66,49944010,11052,110.43,4580,4580,4475,5950,3210,4580,4519.00,1.38,0,138,4710,4645,4525,4460,4340,4677,4492,39,1370,500,3200,5,1,7888500,359,8.41,0.95,12,0.14,541.00,4787.00,7300,20240513,-37.67,4140,20250407,9.90,5330,-14.63,20250123,4140,9.90,20250407,7300,-37.67,20240513,4140,9.90,20250407,0.06,Y,267790,500,39 억,,109235,N,N,0,N,00,N
+20250513,141010,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4495,-85,5,-1.86,31809750,7031,70.25,4580,4580,4490,5950,3210,4580,4524.21,1.38,0,310,4710,4645,4525,4460,4340,4677,4492,39,1370,500,3200,5,1,7888500,355,8.31,0.94,12,0.09,541.00,4787.00,7300,20240513,-38.42,4140,20250407,8.57,5330,-15.67,20250123,4140,8.57,20250407,7300,-38.42,20240513,4140,8.57,20250407,0.06,Y,267790,500,39 억,,109235,N,N,0,N,00,N
+20250513,131011,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4530,-50,5,-1.09,24784215,5470,54.66,4580,4580,4505,5950,3210,4580,4530.94,1.38,0,174,4710,4645,4525,4460,4340,4677,4492,39,1370,500,3200,5,1,7888500,357,8.37,0.95,12,0.07,541.00,4787.00,7300,20240513,-37.95,4140,20250407,9.42,5330,-15.01,20250123,4140,9.42,20250407,7300,-37.95,20240513,4140,9.42,20250407,0.06,Y,267790,500,39 억,,109235,N,N,0,N,00,N
+20250513,121015,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4525,-55,5,-1.20,16624945,3663,36.60,4580,4580,4510,5950,3210,4580,4538.61,1.38,0,145,4710,4645,4525,4460,4340,4677,4492,39,1370,500,3200,5,1,7888500,357,8.36,0.95,12,0.05,541.00,4787.00,7300,20240513,-38.01,4140,20250407,9.30,5330,-15.10,20250123,4140,9.30,20250407,7300,-38.01,20240513,4140,9.30,20250407,0.06,Y,267790,500,39 억,,109235,N,N,0,N,00,N
+20250513,111013,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4560,-20,5,-0.44,11778295,2593,25.91,4580,4580,4510,5950,3210,4580,4542.34,1.38,0,145,4710,4645,4525,4460,4340,4677,4492,39,1370,500,3200,5,1,7888500,360,8.43,0.95,12,0.03,541.00,4787.00,7300,20240513,-37.53,4140,20250407,10.14,5330,-14.45,20250123,4140,10.14,20250407,7300,-37.53,20240513,4140,10.14,20250407,0.06,Y,267790,500,39 억,,109235,N,N,0,N,00,N
+20250513,101013,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4575,-5,5,-0.11,6828665,1503,15.02,4580,4580,4510,5950,3210,4580,4543.36,1.38,0,-165,4710,4645,4525,4460,4340,4677,4492,39,1370,500,3200,5,1,7888500,361,8.46,0.96,12,0.02,541.00,4787.00,7300,20240513,-37.33,4140,20250407,10.51,5330,-14.17,20250123,4140,10.51,20250407,7300,-37.33,20240513,4140,10.51,20250407,0.06,Y,267790,500,39 억,,109235,N,N,0,N,00,N
+20250513,091018,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4510,-70,5,-1.53,2086615,462,4.62,4580,4580,4510,5950,3210,4580,4516.48,1.38,0,0,4710,4645,4525,4460,4340,4677,4492,39,1370,500,3200,5,1,7888500,356,8.34,0.94,12,0.01,541.00,4787.00,7300,20240513,-38.22,4140,20250407,8.94,5330,-15.38,20250123,4140,8.94,20250407,7300,-38.22,20240513,4140,8.94,20250407,0.06,Y,267790,500,39 억,,109235,N,N,0,N,00,N
 20250512,160952,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4580,150,2,3.39,45019950,10008,326.63,4410,4590,4405,5750,3105,4430,4498.40,1.38,0,-925,4586,4507,4466,4387,4346,4547,4427,39,1320,500,3100,5,1,7888500,361,8.47,0.96,12,0.13,541.00,4787.00,7300,20240513,-37.26,4140,20250407,10.63,5330,-14.07,20250123,4140,10.63,20250407,7300,-37.26,20240513,4140,10.63,20250407,0.06,Y,267790,500,39 억,,109003,N,N,0,N,00,N
 20250512,151003,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4575,145,2,3.27,42838235,9530,311.03,4410,4590,4405,5750,3105,4430,4495.09,1.38,0,-1029,4586,4507,4466,4387,4346,4547,4427,39,1320,500,3100,5,1,7888500,361,8.46,0.96,12,0.12,541.00,4787.00,7300,20240513,-37.33,4140,20250407,10.51,5330,-14.17,20250123,4140,10.51,20250407,7300,-37.33,20240513,4140,10.51,20250407,0.06,Y,267790,500,39 억,,109003,N,N,0,N,00,N
 20250512,141001,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4550,120,2,2.71,31998530,7154,233.49,4410,4585,4405,5750,3105,4430,4472.82,1.38,0,-990,4586,4507,4466,4387,4346,4547,4427,39,1320,500,3100,5,1,7888500,359,8.41,0.95,12,0.09,541.00,4787.00,7300,20240513,-37.67,4140,20250407,9.90,5330,-14.63,20250123,4140,9.90,20250407,7300,-37.67,20240513,4140,9.90,20250407,0.06,Y,267790,500,39 억,,109003,N,N,0,N,00,N
diff --git a/267850/price/prices-20250501.csv b/267850/price/prices-20250501.csv
index 646fe72a64be..fe9b32694a91 100644
--- a/267850/price/prices-20250501.csv
+++ b/267850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160956,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11620,-100,5,-0.85,200677010,16991,351.13,12130,12130,11620,15230,8210,11720,11810.79,0.72,0,-412,11840,11780,11680,11620,11520,11810,11650,56,3510,500,7960,10,1,11100000,1290,10.96,0.76,12,0.15,1060.00,15201.00,21800,20241129,-46.70,10000,20250407,16.20,12460,-6.74,20250121,10000,16.20,20250407,21800,-46.70,20241129,10000,16.20,20250407,2.24,Y,267850,500,55 억,,79401,N,N,1271,N,00,N
+20250513,151009,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11700,-20,5,-0.17,190214720,16091,332.53,12130,12130,11630,15230,8210,11720,11821.19,0.72,0,-554,11840,11780,11680,11620,11520,11810,11650,56,3510,500,7960,10,1,11100000,1299,11.04,0.77,12,0.14,1060.00,15201.00,21800,20241129,-46.33,10000,20250407,17.00,12460,-6.10,20250121,10000,17.00,20250407,21800,-46.33,20241129,10000,17.00,20250407,2.24,Y,267850,500,55 억,,79401,N,N,585,N,00,N
+20250513,141010,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11680,-40,5,-0.34,186046520,15734,325.15,12130,12130,11630,15230,8210,11720,11824.49,0.72,0,-401,11840,11780,11680,11620,11520,11810,11650,56,3510,500,7960,10,1,11100000,1296,11.02,0.77,12,0.14,1060.00,15201.00,21800,20241129,-46.42,10000,20250407,16.80,12460,-6.26,20250121,10000,16.80,20250407,21800,-46.42,20241129,10000,16.80,20250407,2.24,Y,267850,500,55 억,,79401,N,N,585,N,00,N
+20250513,131011,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11660,-60,5,-0.51,162365400,13703,283.18,12130,12130,11630,15230,8210,11720,11848.89,0.72,0,703,11840,11780,11680,11620,11520,11810,11650,56,3510,500,7960,10,1,11100000,1294,11.00,0.77,12,0.12,1060.00,15201.00,21800,20241129,-46.51,10000,20250407,16.60,12460,-6.42,20250121,10000,16.60,20250407,21800,-46.51,20241129,10000,16.60,20250407,2.24,Y,267850,500,55 억,,79401,N,N,585,N,00,N
+20250513,121015,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11730,10,2,0.09,126640150,10642,219.92,12130,12130,11670,15230,8210,11720,11900.03,0.72,0,-185,11840,11780,11680,11620,11520,11810,11650,56,3510,500,7960,10,1,11100000,1302,11.07,0.77,12,0.10,1060.00,15201.00,21800,20241129,-46.19,10000,20250407,17.30,12460,-5.86,20250121,10000,17.30,20250407,21800,-46.19,20241129,10000,17.30,20250407,2.24,Y,267850,500,55 억,,79401,N,N,585,N,00,N
+20250513,111013,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11730,10,2,0.09,121826610,10231,211.43,12130,12130,11670,15230,8210,11720,11907.60,0.72,0,-188,11840,11780,11680,11620,11520,11810,11650,56,3510,500,7960,10,1,11100000,1302,11.07,0.77,12,0.09,1060.00,15201.00,21800,20241129,-46.19,10000,20250407,17.30,12460,-5.86,20250121,10000,17.30,20250407,21800,-46.19,20241129,10000,17.30,20250407,2.24,Y,267850,500,55 억,,79401,N,N,585,N,00,N
+20250513,101013,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11800,80,2,0.68,113596690,9529,196.92,12130,12130,11670,15230,8210,11720,11921.16,0.72,0,-318,11840,11780,11680,11620,11520,11810,11650,56,3510,500,7960,10,1,11100000,1310,11.13,0.78,12,0.09,1060.00,15201.00,21800,20241129,-45.87,10000,20250407,18.00,12460,-5.30,20250121,10000,18.00,20250407,21800,-45.87,20241129,10000,18.00,20250407,2.24,Y,267850,500,55 억,,79401,N,N,585,N,00,N
+20250513,091018,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11890,170,2,1.45,66148880,5502,113.70,12130,12130,11890,15230,8210,11720,12022.70,0.72,0,-381,11840,11780,11680,11620,11520,11810,11650,56,3510,500,7960,10,1,11100000,1320,11.22,0.78,12,0.05,1060.00,15201.00,21800,20241129,-45.46,10000,20250407,18.90,12460,-4.57,20250121,10000,18.90,20250407,21800,-45.46,20241129,10000,18.90,20250407,2.24,Y,267850,500,55 억,,79401,N,N,585,N,00,N
 20250512,160953,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11720,70,2,0.60,56507690,4839,59.90,11580,11740,11580,15140,8160,11650,11677.56,0.69,0,1751,11823,11736,11633,11546,11443,11685,11495,56,3490,500,7920,10,1,11100000,1301,11.06,0.77,12,0.04,1060.00,15201.00,21800,20241129,-46.24,10000,20250407,17.20,12460,-5.94,20250121,10000,17.20,20250407,21800,-46.24,20241129,10000,17.20,20250407,2.24,Y,267850,500,55 억,,76869,N,N,585,N,00,N
 20250512,151003,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11680,30,2,0.26,54522880,4669,57.80,11580,11740,11580,15140,8160,11650,11677.64,0.69,0,1774,11823,11736,11633,11546,11443,11685,11495,56,3490,500,7920,10,1,11100000,1296,11.02,0.77,12,0.04,1060.00,15201.00,21800,20241129,-46.42,10000,20250407,16.80,12460,-6.26,20250121,10000,16.80,20250407,21800,-46.42,20241129,10000,16.80,20250407,2.24,Y,267850,500,55 억,,76869,N,N,476,N,00,N
 20250512,141002,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11730,80,2,0.69,46238830,3959,49.01,11580,11740,11580,15140,8160,11650,11679.42,0.69,0,1459,11823,11736,11633,11546,11443,11685,11495,56,3490,500,7920,10,1,11100000,1302,11.07,0.77,12,0.04,1060.00,15201.00,21800,20241129,-46.19,10000,20250407,17.30,12460,-5.86,20250121,10000,17.30,20250407,21800,-46.19,20241129,10000,17.30,20250407,2.24,Y,267850,500,55 억,,76869,N,N,476,N,00,N
diff --git a/267980/price/prices-20250501.csv b/267980/price/prices-20250501.csv
index ce8d4e4922db..a4eabff3a67f 100644
--- a/267980/price/prices-20250501.csv
+++ b/267980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160956,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36850,-150,5,-0.41,220655550,5972,111.00,36950,37500,36700,48100,25900,37000,36948.35,12.34,0,-1140,37833,37416,36983,36566,36133,37200,36350,39,11100,500,27380,50,1,7843638,2890,6.36,0.47,12,0.08,5796.00,78618.00,47900,20240517,-23.07,31700,20250203,16.25,37950,-2.90,20250507,31700,16.25,20250203,47900,-23.07,20240517,31700,16.25,20250203,0.11,Y,267980,500,39 억,,968118,N,N,399,N,00,N
+20250513,151009,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36850,-150,5,-0.41,207335300,5611,104.29,36950,37500,36700,48100,25900,37000,36951.58,12.34,0,-1044,37833,37416,36983,36566,36133,37200,36350,39,11100,500,27380,50,1,7843638,2890,6.36,0.47,12,0.07,5796.00,78618.00,47900,20240517,-23.07,31700,20250203,16.25,37950,-2.90,20250507,31700,16.25,20250203,47900,-23.07,20240517,31700,16.25,20250203,0.11,Y,267980,500,39 억,,968118,N,N,266,N,00,N
+20250513,141010,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36950,-50,5,-0.14,187997750,5087,94.55,36950,37500,36700,48100,25900,37000,36956.51,12.34,0,-809,37833,37416,36983,36566,36133,37200,36350,39,11100,500,27380,50,1,7843638,2898,6.38,0.47,12,0.06,5796.00,78618.00,47900,20240517,-22.86,31700,20250203,16.56,37950,-2.64,20250507,31700,16.56,20250203,47900,-22.86,20240517,31700,16.56,20250203,0.11,Y,267980,500,39 억,,968118,N,N,266,N,00,N
+20250513,131012,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,37000,0,3,0.00,130663150,3534,65.69,36950,37500,36700,48100,25900,37000,36973.16,12.34,0,-718,37833,37416,36983,36566,36133,37200,36350,39,11100,500,27380,50,1,7843638,2902,6.38,0.47,12,0.05,5796.00,78618.00,47900,20240517,-22.76,31700,20250203,16.72,37950,-2.50,20250507,31700,16.72,20250203,47900,-22.76,20240517,31700,16.72,20250203,0.11,Y,267980,500,39 억,,968118,N,N,266,N,00,N
+20250513,121015,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36900,-100,5,-0.27,112960400,3057,56.82,36950,37500,36700,48100,25900,37000,36951.39,12.34,0,-680,37833,37416,36983,36566,36133,37200,36350,39,11100,500,27380,50,1,7843638,2894,6.37,0.47,12,0.04,5796.00,78618.00,47900,20240517,-22.96,31700,20250203,16.40,37950,-2.77,20250507,31700,16.40,20250203,47900,-22.96,20240517,31700,16.40,20250203,0.11,Y,267980,500,39 억,,968118,N,N,266,N,00,N
+20250513,111014,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36950,-50,5,-0.14,84095500,2274,42.27,36950,37500,36700,48100,25900,37000,36981.31,12.34,0,-560,37833,37416,36983,36566,36133,37200,36350,39,11100,500,27380,50,1,7843638,2898,6.38,0.47,12,0.03,5796.00,78618.00,47900,20240517,-22.86,31700,20250203,16.56,37950,-2.64,20250507,31700,16.56,20250203,47900,-22.86,20240517,31700,16.56,20250203,0.11,Y,267980,500,39 억,,968118,N,N,266,N,00,N
+20250513,101014,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,37050,50,2,0.14,72468300,1960,36.43,36950,37500,36700,48100,25900,37000,36973.62,12.34,0,-526,37833,37416,36983,36566,36133,37200,36350,39,11100,500,27380,50,1,7843638,2906,6.39,0.47,12,0.02,5796.00,78618.00,47900,20240517,-22.65,31700,20250203,16.88,37950,-2.37,20250507,31700,16.88,20250203,47900,-22.65,20240517,31700,16.88,20250203,0.11,Y,267980,500,39 억,,968118,N,N,266,N,00,N
+20250513,091019,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,37050,50,2,0.14,18035500,488,9.07,36950,37500,36750,48100,25900,37000,36957.99,12.34,0,-151,37833,37416,36983,36566,36133,37200,36350,39,11100,500,27380,50,1,7843638,2906,6.39,0.47,12,0.01,5796.00,78618.00,47900,20240517,-22.65,31700,20250203,16.88,37950,-2.37,20250507,31700,16.88,20250203,47900,-22.65,20240517,31700,16.88,20250203,0.11,Y,267980,500,39 억,,968118,N,N,266,N,00,N
 20250512,160953,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,37000,0,3,0.00,198803825,5380,151.89,37300,37400,36550,48100,25900,37000,36952.38,12.35,0,-896,38000,37500,36700,36200,35400,37750,36450,39,11100,500,27380,50,1,7843638,2902,6.38,0.47,12,0.07,5796.00,78618.00,47900,20240517,-22.76,31700,20250203,16.72,37950,-2.50,20250507,31700,16.72,20250203,47900,-22.76,20240517,31700,16.72,20250203,0.12,Y,267980,500,39 억,,968758,N,N,266,N,00,N
 20250512,151003,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36950,-50,5,-0.14,187704775,5080,143.42,37300,37400,36550,48100,25900,37000,36949.76,12.35,0,-861,38000,37500,36700,36200,35400,37750,36450,39,11100,500,27380,50,1,7843638,2898,6.38,0.47,12,0.06,5796.00,78618.00,47900,20240517,-22.86,31700,20250203,16.56,37950,-2.64,20250507,31700,16.56,20250203,47900,-22.86,20240517,31700,16.56,20250203,0.12,Y,267980,500,39 억,,968758,N,N,313,N,00,N
 20250512,141002,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,37050,50,2,0.14,152010125,4115,116.18,37300,37400,36550,48100,25900,37000,36940.49,12.35,0,-456,38000,37500,36700,36200,35400,37750,36450,39,11100,500,27380,50,1,7843638,2906,6.39,0.47,12,0.05,5796.00,78618.00,47900,20240517,-22.65,31700,20250203,16.88,37950,-2.37,20250507,31700,16.88,20250203,47900,-22.65,20240517,31700,16.88,20250203,0.12,Y,267980,500,39 억,,968758,N,N,313,N,00,N
diff --git a/268280/price/prices-20250501.csv b/268280/price/prices-20250501.csv
index b309151deb93..445b84678707 100644
--- a/268280/price/prices-20250501.csv
+++ b/268280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160957,57,100.00,KOSPI,,화학,N,N,N,N, ,N,157100,2600,2,1.68,105991900,679,72.31,155000,159900,153300,200500,108200,154500,156100.00,0.71,0,140,159500,157000,155400,152900,151300,156200,152100,26,46000,500,111240,100,1,5000000,7855,14.40,1.85,12,0.01,10913.00,84935.00,165200,20240523,-4.90,128200,20240909,22.54,164900,-4.73,20250508,131200,19.74,20250110,165200,-4.90,20240523,128200,22.54,20240909,0.00,Y,268280,500,26 억,,35441,N,N,6,N,00,N
+20250513,151010,57,100.00,KOSPI,,화학,N,N,N,N, ,N,158400,3900,2,2.52,100425600,644,68.58,155000,159900,153300,200500,108200,154500,155940.37,0.71,0,129,159500,157000,155400,152900,151300,156200,152100,26,46000,500,111240,100,1,5000000,7920,14.51,1.86,12,0.01,10913.00,84935.00,165200,20240523,-4.12,128200,20240909,23.56,164900,-3.94,20250508,131200,20.73,20250110,165200,-4.12,20240523,128200,23.56,20240909,0.00,Y,268280,500,26 억,,35441,N,N,4,N,00,N
+20250513,141011,57,100.00,KOSPI,,화학,N,N,N,N, ,N,156000,1500,2,0.97,51278600,331,35.25,155000,156000,153300,200500,108200,154500,154920.24,0.71,0,20,159500,157000,155400,152900,151300,156200,152100,26,46000,500,111240,100,1,5000000,7800,14.29,1.84,12,0.01,10913.00,84935.00,165200,20240523,-5.57,128200,20240909,21.68,164900,-5.40,20250508,131200,18.90,20250110,165200,-5.57,20240523,128200,21.68,20240909,0.00,Y,268280,500,26 억,,35441,N,N,4,N,00,N
+20250513,131012,57,100.00,KOSPI,,화학,N,N,N,N, ,N,155900,1400,2,0.91,47070300,304,32.37,155000,155900,153300,200500,108200,154500,154836.51,0.71,0,10,159500,157000,155400,152900,151300,156200,152100,26,46000,500,111240,100,1,5000000,7795,14.29,1.84,12,0.01,10913.00,84935.00,165200,20240523,-5.63,128200,20240909,21.61,164900,-5.46,20250508,131200,18.83,20250110,165200,-5.63,20240523,128200,21.61,20240909,0.00,Y,268280,500,26 억,,35441,N,N,4,N,00,N
+20250513,121015,57,100.00,KOSPI,,화학,N,N,N,N, ,N,155000,500,2,0.32,38210300,247,26.30,155000,155500,153300,200500,108200,154500,154697.57,0.71,0,-34,159500,157000,155400,152900,151300,156200,152100,26,46000,500,111240,100,1,5000000,7750,14.20,1.82,12,0.00,10913.00,84935.00,165200,20240523,-6.17,128200,20240909,20.90,164900,-6.00,20250508,131200,18.14,20250110,165200,-6.17,20240523,128200,20.90,20240909,0.00,Y,268280,500,26 억,,35441,N,N,4,N,00,N
+20250513,111014,57,100.00,KOSPI,,화학,N,N,N,N, ,N,155300,800,2,0.52,32629400,211,22.47,155000,155500,153300,200500,108200,154500,154641.71,0.71,0,-54,159500,157000,155400,152900,151300,156200,152100,26,46000,500,111240,100,1,5000000,7765,14.23,1.83,12,0.00,10913.00,84935.00,165200,20240523,-5.99,128200,20240909,21.14,164900,-5.82,20250508,131200,18.37,20250110,165200,-5.99,20240523,128200,21.14,20240909,0.00,Y,268280,500,26 억,,35441,N,N,4,N,00,N
+20250513,101014,57,100.00,KOSPI,,화학,N,N,N,N, ,N,155000,500,2,0.32,25339600,164,17.47,155000,155500,153300,200500,108200,154500,154509.76,0.71,0,-85,159500,157000,155400,152900,151300,156200,152100,26,46000,500,111240,100,1,5000000,7750,14.20,1.82,12,0.00,10913.00,84935.00,165200,20240523,-6.17,128200,20240909,20.90,164900,-6.00,20250508,131200,18.14,20250110,165200,-6.17,20240523,128200,20.90,20240909,0.00,Y,268280,500,26 억,,35441,N,N,4,N,00,N
+20250513,091019,57,100.00,KOSPI,,화학,N,N,N,N, ,N,153300,-1200,5,-0.78,12359400,80,8.52,155000,155000,153300,200500,108200,154500,154492.50,0.71,0,-74,159500,157000,155400,152900,151300,156200,152100,26,46000,500,111240,100,1,5000000,7665,14.05,1.80,12,0.00,10913.00,84935.00,165200,20240523,-7.20,128200,20240909,19.58,164900,-7.03,20250508,131200,16.84,20250110,165200,-7.20,20240523,128200,19.58,20240909,0.00,Y,268280,500,26 억,,35441,N,N,4,N,00,N
 20250512,160953,57,100.00,KOSPI,,화학,N,N,N,N, ,N,154500,-1000,5,-0.64,144548900,931,181.13,155500,157900,153800,202000,108900,155500,155261.98,0.71,0,170,160900,158200,156800,154100,152700,157500,153400,26,46500,500,111960,100,1,5000000,7725,14.16,1.82,12,0.02,10913.00,84935.00,165200,20240523,-6.48,128200,20240909,20.51,164900,-6.31,20250508,131200,17.76,20250110,165200,-6.48,20240523,128200,20.51,20240909,0.00,Y,268280,500,26 억,,35431,N,N,4,N,00,N
 20250512,151003,57,100.00,KOSPI,,화학,N,N,N,N, ,N,155900,400,2,0.26,134168700,864,168.09,155500,157900,153800,202000,108900,155500,155287.85,0.71,0,148,160900,158200,156800,154100,152700,157500,153400,26,46500,500,111960,100,1,5000000,7795,14.29,1.84,12,0.02,10913.00,84935.00,165200,20240523,-5.63,128200,20240909,21.61,164900,-5.46,20250508,131200,18.83,20250110,165200,-5.63,20240523,128200,21.61,20240909,0.00,Y,268280,500,26 억,,35431,N,N,11,N,00,N
 20250512,141002,57,100.00,KOSPI,,화학,N,N,N,N, ,N,155900,400,2,0.26,122637900,790,153.70,155500,157900,153800,202000,108900,155500,155237.85,0.71,0,135,160900,158200,156800,154100,152700,157500,153400,26,46500,500,111960,100,1,5000000,7795,14.29,1.84,12,0.02,10913.00,84935.00,165200,20240523,-5.63,128200,20240909,21.61,164900,-5.46,20250508,131200,18.83,20250110,165200,-5.63,20240523,128200,21.61,20240909,0.00,Y,268280,500,26 억,,35431,N,N,11,N,00,N
diff --git a/269620/price/prices-20250501.csv b/269620/price/prices-20250501.csv
index c4ce1dd3b8a0..0f1fa485c6d3 100644
--- a/269620/price/prices-20250501.csv
+++ b/269620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160957,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240429,0.00,889,20240429,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240513,889,0.00,20240513,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
+20250513,151010,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240429,0.00,889,20240429,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240513,889,0.00,20240513,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
+20250513,141011,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240429,0.00,889,20240429,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240513,889,0.00,20240513,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
+20250513,131012,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240429,0.00,889,20240429,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240513,889,0.00,20240513,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
+20250513,121016,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240429,0.00,889,20240429,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240513,889,0.00,20240513,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
+20250513,111014,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240429,0.00,889,20240429,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240513,889,0.00,20240513,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
+20250513,101014,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240429,0.00,889,20240429,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240513,889,0.00,20240513,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
+20250513,091019,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240429,0.00,889,20240429,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240513,889,0.00,20240513,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
 20250512,160953,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240426,0.00,889,20240426,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240513,889,0.00,20240513,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
 20250512,151004,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240426,0.00,889,20240426,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240513,889,0.00,20240513,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
 20250512,141002,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240426,0.00,889,20240426,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240513,889,0.00,20240513,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
diff --git a/270210/price/prices-20250501.csv b/270210/price/prices-20250501.csv
index 9756d90665d4..59637cf7acd5 100644
--- a/270210/price/prices-20250501.csv
+++ b/270210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160957,57,100.00,KONEX,,,N,N,N,N, ,N,23050,250,2,1.10,8458150,366,263.31,22850,23650,22800,26200,19400,22800,23109.70,0.00,0,0,23833,23316,22983,22466,22133,23150,22300,8,3400,500,13680,50,1,1655205,382,20.82,17.95,12,0.02,1107.00,1284.00,46000,20250107,-49.89,3000,20240429,668.33,46000,-49.89,20250107,17000,35.59,20250224,46000,-49.89,20250107,3740,516.31,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
+20250513,151010,57,100.00,KONEX,,,N,N,N,N, ,N,23550,750,2,3.29,6929600,301,216.55,22850,23550,22800,26200,19400,22800,23021.93,0.00,0,0,23833,23316,22983,22466,22133,23150,22300,8,3400,500,13680,50,1,1655205,390,21.27,18.34,12,0.02,1107.00,1284.00,46000,20250107,-48.80,3000,20240429,685.00,46000,-48.80,20250107,17000,38.53,20250224,46000,-48.80,20250107,3740,529.68,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
+20250513,141011,57,100.00,KONEX,,,N,N,N,N, ,N,22900,100,2,0.44,5681000,247,177.70,22850,23300,22800,26200,19400,22800,23000.00,0.00,0,0,23833,23316,22983,22466,22133,23150,22300,8,3400,500,13680,50,1,1655205,379,20.69,17.83,12,0.01,1107.00,1284.00,46000,20250107,-50.22,3000,20240429,663.33,46000,-50.22,20250107,17000,34.71,20250224,46000,-50.22,20250107,3740,512.30,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
+20250513,131012,57,100.00,KONEX,,,N,N,N,N, ,N,22900,100,2,0.44,5108500,222,159.71,22850,23300,22800,26200,19400,22800,23011.26,0.00,0,0,23833,23316,22983,22466,22133,23150,22300,8,3400,500,13680,50,1,1655205,379,20.69,17.83,12,0.01,1107.00,1284.00,46000,20250107,-50.22,3000,20240429,663.33,46000,-50.22,20250107,17000,34.71,20250224,46000,-50.22,20250107,3740,512.30,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
+20250513,121016,57,100.00,KONEX,,,N,N,N,N, ,N,23300,500,2,2.19,2551500,110,79.14,22850,23300,22850,26200,19400,22800,23195.45,0.00,0,0,23833,23316,22983,22466,22133,23150,22300,8,3400,500,13680,50,1,1655205,386,21.05,18.15,12,0.01,1107.00,1284.00,46000,20250107,-49.35,3000,20240429,676.67,46000,-49.35,20250107,17000,37.06,20250224,46000,-49.35,20250107,3740,522.99,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
+20250513,111014,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,23833,23316,22983,22466,22133,23150,22300,8,3400,500,13680,50,1,1655205,377,20.60,17.76,12,0.00,1107.00,1284.00,46000,20250107,-50.43,3000,20240429,660.00,46000,-50.43,20250107,17000,34.12,20250224,46000,-50.43,20250107,3740,509.63,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
+20250513,101015,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,23833,23316,22983,22466,22133,23150,22300,8,3400,500,13680,50,1,1655205,377,20.60,17.76,12,0.00,1107.00,1284.00,46000,20250107,-50.43,3000,20240429,660.00,46000,-50.43,20250107,17000,34.12,20250224,46000,-50.43,20250107,3740,509.63,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
+20250513,091019,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,23833,23316,22983,22466,22133,23150,22300,8,3400,500,13680,50,1,1655205,377,20.60,17.76,12,0.00,1107.00,1284.00,46000,20250107,-50.43,3000,20240429,660.00,46000,-50.43,20250107,17000,34.12,20250224,46000,-50.43,20250107,3740,509.63,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
 20250512,160954,57,100.00,KONEX,,,N,N,N,N, ,N,22800,-800,5,-3.39,3252200,139,14.66,23500,23500,22650,27100,20100,23600,23397.12,0.00,0,0,24166,23882,23316,23032,22466,24025,23175,8,3500,500,14160,50,1,1655205,377,20.60,17.76,12,0.01,1107.00,1284.00,46000,20250107,-50.43,3000,20240429,660.00,46000,-50.43,20250107,17000,34.12,20250224,46000,-50.43,20250107,3740,509.63,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
 20250512,151004,57,100.00,KONEX,,,N,N,N,N, ,N,22850,-750,5,-3.18,2932200,125,13.19,23500,23500,22650,27100,20100,23600,23457.60,0.00,0,0,24166,23882,23316,23032,22466,24025,23175,8,3500,500,14160,50,1,1655205,378,20.64,17.80,12,0.01,1107.00,1284.00,46000,20250107,-50.33,3000,20240429,661.67,46000,-50.33,20250107,17000,34.41,20250224,46000,-50.33,20250107,3740,510.96,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
 20250512,141003,57,100.00,KONEX,,,N,N,N,N, ,N,23500,-100,5,-0.42,2040250,87,9.18,23500,23500,22650,27100,20100,23600,23451.15,0.00,0,0,24166,23882,23316,23032,22466,24025,23175,8,3500,500,14160,50,1,1655205,389,21.23,18.30,12,0.01,1107.00,1284.00,46000,20250107,-48.91,3000,20240429,683.33,46000,-48.91,20250107,17000,38.24,20250224,46000,-48.91,20250107,3740,528.34,20240517,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
diff --git a/270520/price/prices-20250501.csv b/270520/price/prices-20250501.csv
index 86cacf366d50..11659d001d50 100644
--- a/270520/price/prices-20250501.csv
+++ b/270520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1221,-37,5,-2.94,1192394623,956003,65.03,1238,1292,1210,1635,881,1258,1247.29,3.56,0,-328898,1341,1299,1227,1185,1113,1320,1206,159,377,100,880,1,1,158790786,1939,-10.09,2.39,12,0.60,-121.00,510.00,2715,20240611,-55.03,944,20241107,29.34,1591,-23.26,20250109,970,25.88,20250409,2715,-55.03,20240611,944,29.34,20241107,0.89,Y,270520,100,158 억,,5652608,N,N,90135,N,00,N
+20250513,151011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1221,-37,5,-2.94,1151542334,922567,62.75,1238,1292,1210,1635,881,1258,1248.19,3.56,0,-318341,1341,1299,1227,1185,1113,1320,1206,159,377,100,880,1,1,158790786,1939,-10.09,2.39,12,0.58,-121.00,510.00,2715,20240611,-55.03,944,20241107,29.34,1591,-23.26,20250109,970,25.88,20250409,2715,-55.03,20240611,944,29.34,20241107,0.89,Y,270520,100,158 억,,5652608,N,N,173865,N,00,N
+20250513,141011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1224,-34,5,-2.70,1060983148,848256,57.70,1238,1292,1213,1635,881,1258,1250.78,3.56,0,-284825,1341,1299,1227,1185,1113,1320,1206,159,377,100,880,1,1,158790786,1944,-10.12,2.40,12,0.53,-121.00,510.00,2715,20240611,-54.92,944,20241107,29.66,1591,-23.07,20250109,970,26.19,20250409,2715,-54.92,20240611,944,29.66,20241107,0.89,Y,270520,100,158 억,,5652608,N,N,173865,N,00,N
+20250513,131013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1223,-35,5,-2.78,993748199,793186,53.95,1238,1292,1223,1635,881,1258,1252.86,3.56,0,-259848,1341,1299,1227,1185,1113,1320,1206,159,377,100,880,1,1,158790786,1942,-10.11,2.40,12,0.50,-121.00,510.00,2715,20240611,-54.95,944,20241107,29.56,1591,-23.13,20250109,970,26.08,20250409,2715,-54.95,20240611,944,29.56,20241107,0.89,Y,270520,100,158 억,,5652608,N,N,173865,N,00,N
+20250513,121016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1246,-12,5,-0.95,893324503,711757,48.41,1238,1292,1229,1635,881,1258,1255.10,3.56,0,-227631,1341,1299,1227,1185,1113,1320,1206,159,377,100,880,1,1,158790786,1979,-10.30,2.44,12,0.45,-121.00,510.00,2715,20240611,-54.11,944,20241107,31.99,1591,-21.68,20250109,970,28.45,20250409,2715,-54.11,20240611,944,31.99,20241107,0.89,Y,270520,100,158 억,,5652608,N,N,173865,N,00,N
+20250513,111015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1229,-29,5,-2.31,765527015,608879,41.42,1238,1292,1229,1635,881,1258,1257.27,3.56,0,-164117,1341,1299,1227,1185,1113,1320,1206,159,377,100,880,1,1,158790786,1952,-10.16,2.41,12,0.38,-121.00,510.00,2715,20240611,-54.73,944,20241107,30.19,1591,-22.75,20250109,970,26.70,20250409,2715,-54.73,20240611,944,30.19,20241107,0.89,Y,270520,100,158 억,,5652608,N,N,173865,N,00,N
+20250513,101015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1250,-8,5,-0.64,609690824,482983,32.85,1238,1292,1231,1635,881,1258,1262.34,3.56,0,-113704,1341,1299,1227,1185,1113,1320,1206,159,377,100,880,1,1,158790786,1985,-10.33,2.45,12,0.30,-121.00,510.00,2715,20240611,-53.96,944,20241107,32.42,1591,-21.43,20250109,970,28.87,20250409,2715,-53.96,20240611,944,32.42,20241107,0.89,Y,270520,100,158 억,,5652608,N,N,173865,N,00,N
+20250513,091020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1240,-18,5,-1.43,91540146,73391,4.99,1238,1265,1238,1635,881,1258,1247.29,3.56,0,-29002,1341,1299,1227,1185,1113,1320,1206,159,377,100,880,1,1,158790786,1969,-10.25,2.43,12,0.05,-121.00,510.00,2715,20240611,-54.33,944,20241107,31.36,1591,-22.06,20250109,970,27.84,20250409,2715,-54.33,20240611,944,31.36,20241107,0.89,Y,270520,100,158 억,,5652608,N,N,173865,N,00,N
 20250512,160954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1258,69,2,5.80,1803213391,1461542,193.35,1188,1269,1155,1545,833,1189,1233.74,3.32,0,391261,1213,1200,1182,1169,1151,1192,1161,159,356,100,830,1,1,158790786,1998,-10.40,2.47,12,0.92,-121.00,510.00,2715,20240611,-53.66,944,20241107,33.26,1591,-20.93,20250109,970,29.69,20250409,2715,-53.66,20240611,944,33.26,20241107,0.95,Y,270520,100,158 억,,5271034,N,N,173865,N,00,N
 20250512,151004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1254,65,2,5.47,1719388690,1394783,184.52,1188,1269,1155,1545,833,1189,1232.73,3.32,0,359377,1213,1200,1182,1169,1151,1192,1161,159,356,100,830,1,1,158790786,1991,-10.36,2.46,12,0.88,-121.00,510.00,2715,20240611,-53.81,944,20241107,32.84,1591,-21.18,20250109,970,29.28,20250409,2715,-53.81,20240611,944,32.84,20241107,0.95,Y,270520,100,158 억,,5271034,N,N,170872,N,00,N
 20250512,141003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1255,66,2,5.55,1560823024,1268350,167.80,1188,1269,1155,1545,833,1189,1230.59,3.32,0,321590,1213,1200,1182,1169,1151,1192,1161,159,356,100,830,1,1,158790786,1993,-10.37,2.46,12,0.80,-121.00,510.00,2715,20240611,-53.78,944,20241107,32.94,1591,-21.12,20250109,970,29.38,20250409,2715,-53.78,20240611,944,32.94,20241107,0.95,Y,270520,100,158 억,,5271034,N,N,170872,N,00,N
diff --git a/270660/price/prices-20250501.csv b/270660/price/prices-20250501.csv
index aa77b3b6c3b3..9b035079d5a5 100644
--- a/270660/price/prices-20250501.csv
+++ b/270660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160957,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14690,230,2,1.59,1412994415,95156,261.27,14530,15000,14530,18790,10130,14460,14849.24,0.12,0,5815,14740,14600,14420,14280,14100,14670,14350,61,4330,500,10410,10,1,12261742,1801,544.07,2.73,12,0.78,27.00,5388.00,29800,20240522,-50.70,11830,20250409,24.18,20950,-29.88,20250210,11830,24.18,20250409,29800,-50.70,20240522,11830,24.18,20250409,4.59,Y,270660,500,61 억,,14261,N,N,4862,N,00,N
+20250513,151011,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14790,330,2,2.28,1357316195,91373,250.88,14530,15000,14530,18790,10130,14460,14854.67,0.12,0,5044,14740,14600,14420,14280,14100,14670,14350,61,4330,500,10410,10,1,12261742,1814,547.78,2.74,12,0.75,27.00,5388.00,29800,20240522,-50.37,11830,20250409,25.02,20950,-29.40,20250210,11830,25.02,20250409,29800,-50.37,20240522,11830,25.02,20250409,4.59,Y,270660,500,61 억,,14261,N,N,2162,N,00,N
+20250513,141012,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14840,380,2,2.63,1277702825,85983,236.08,14530,15000,14530,18790,10130,14460,14859.95,0.12,0,2865,14740,14600,14420,14280,14100,14670,14350,61,4330,500,10410,10,1,12261742,1820,549.63,2.75,12,0.70,27.00,5388.00,29800,20240522,-50.20,11830,20250409,25.44,20950,-29.16,20250210,11830,25.44,20250409,29800,-50.20,20240522,11830,25.44,20250409,4.59,Y,270660,500,61 억,,14261,N,N,2162,N,00,N
+20250513,131013,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14840,380,2,2.63,1203191325,80962,222.29,14530,15000,14530,18790,10130,14460,14861.19,0.12,0,3431,14740,14600,14420,14280,14100,14670,14350,61,4330,500,10410,10,1,12261742,1820,549.63,2.75,12,0.66,27.00,5388.00,29800,20240522,-50.20,11830,20250409,25.44,20950,-29.16,20250210,11830,25.44,20250409,29800,-50.20,20240522,11830,25.44,20250409,4.59,Y,270660,500,61 억,,14261,N,N,2162,N,00,N
+20250513,121017,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14880,420,2,2.90,1120133150,75398,207.02,14530,15000,14530,18790,10130,14460,14856.27,0.12,0,3683,14740,14600,14420,14280,14100,14670,14350,61,4330,500,10410,10,1,12261742,1825,551.11,2.76,12,0.61,27.00,5388.00,29800,20240522,-50.07,11830,20250409,25.78,20950,-28.97,20250210,11830,25.78,20250409,29800,-50.07,20240522,11830,25.78,20250409,4.59,Y,270660,500,61 억,,14261,N,N,2162,N,00,N
+20250513,111015,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15000,540,2,3.73,987961550,66555,182.74,14530,15000,14530,18790,10130,14460,14844.29,0.12,0,6570,14740,14600,14420,14280,14100,14670,14350,61,4330,500,10410,10,1,12261742,1839,555.56,2.78,12,0.54,27.00,5388.00,29800,20240522,-49.66,11830,20250409,26.80,20950,-28.40,20250210,11830,26.80,20250409,29800,-49.66,20240522,11830,26.80,20250409,4.59,Y,270660,500,61 억,,14261,N,N,2162,N,00,N
+20250513,101015,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14920,460,2,3.18,814890440,54948,150.87,14530,15000,14530,18790,10130,14460,14830.21,0.12,0,5514,14740,14600,14420,14280,14100,14670,14350,61,4330,500,10410,10,1,12261742,1829,552.59,2.77,12,0.45,27.00,5388.00,29800,20240522,-49.93,11830,20250409,26.12,20950,-28.78,20250210,11830,26.12,20250409,29800,-49.93,20240522,11830,26.12,20250409,4.59,Y,270660,500,61 억,,14261,N,N,2162,N,00,N
+20250513,091020,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14870,410,2,2.84,252644900,17146,47.08,14530,14910,14530,18790,10130,14460,14734.92,0.12,0,8010,14740,14600,14420,14280,14100,14670,14350,61,4330,500,10410,10,1,12261742,1823,550.74,2.76,12,0.14,27.00,5388.00,29800,20240522,-50.10,11830,20250409,25.70,20950,-29.02,20250210,11830,25.70,20250409,29800,-50.10,20240522,11830,25.70,20250409,4.59,Y,270660,500,61 억,,14261,N,N,2162,N,00,N
 20250512,160954,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14460,230,2,1.62,526002120,36421,119.14,14240,14560,14240,18490,9970,14230,14442.26,0.00,0,21039,14830,14530,14340,14040,13850,14435,13945,61,4260,500,10240,10,1,12261742,1773,535.56,2.68,12,0.30,27.00,5388.00,29800,20240522,-51.48,11830,20250409,22.23,20950,-30.98,20250210,11830,22.23,20250409,29800,-51.48,20240522,11830,22.23,20250409,4.61,Y,270660,500,61 억,,0,N,N,2162,N,00,N
 20250512,151005,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14550,320,2,2.25,461898890,31995,104.66,14240,14560,14240,18490,9970,14230,14436.60,0.00,0,19628,14830,14530,14340,14040,13850,14435,13945,61,4260,500,10240,10,1,12261742,1784,538.89,2.70,12,0.26,27.00,5388.00,29800,20240522,-51.17,11830,20250409,22.99,20950,-30.55,20250210,11830,22.99,20250409,29800,-51.17,20240522,11830,22.99,20250409,4.61,Y,270660,500,61 억,,0,N,N,5758,N,00,N
 20250512,141003,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14490,260,2,1.83,355359380,24647,80.62,14240,14520,14240,18490,9970,14230,14417.96,0.00,0,14511,14830,14530,14340,14040,13850,14435,13945,61,4260,500,10240,10,1,12261742,1777,536.67,2.69,12,0.20,27.00,5388.00,29800,20240522,-51.38,11830,20250409,22.49,20950,-30.84,20250210,11830,22.49,20250409,29800,-51.38,20240522,11830,22.49,20250409,4.61,Y,270660,500,61 억,,0,N,N,5758,N,00,N
diff --git a/270870/price/prices-20250501.csv b/270870/price/prices-20250501.csv
index 8d94c7ddd80d..e9f0d26e14c7 100644
--- a/270870/price/prices-20250501.csv
+++ b/270870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5380,30,2,0.56,49486160,9238,51.92,5350,5380,5320,6950,3750,5350,5356.80,1.84,0,-28,5450,5400,5350,5300,5250,5375,5275,46,1600,500,3210,10,1,9200224,495,10.31,0.44,12,0.10,522.00,12103.00,12660,20240822,-57.50,4880,20250409,10.25,6520,-17.48,20250219,4880,10.25,20250409,12660,-57.50,20240822,4880,10.25,20250409,0.77,Y,270870,500,46 억,,169300,N,N,637,N,00,N
+20250513,151011,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5380,30,2,0.56,47839880,8932,50.20,5350,5380,5320,6950,3750,5350,5356.01,1.84,0,229,5450,5400,5350,5300,5250,5375,5275,46,1600,500,3210,10,1,9200224,495,10.31,0.44,12,0.10,522.00,12103.00,12660,20240822,-57.50,4880,20250409,10.25,6520,-17.48,20250219,4880,10.25,20250409,12660,-57.50,20240822,4880,10.25,20250409,0.77,Y,270870,500,46 억,,169300,N,N,609,N,00,N
+20250513,141012,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5370,20,2,0.37,37356745,6979,39.22,5350,5380,5320,6950,3750,5350,5352.74,1.84,0,-302,5450,5400,5350,5300,5250,5375,5275,46,1600,500,3210,10,1,9200224,494,10.29,0.44,12,0.08,522.00,12103.00,12660,20240822,-57.58,4880,20250409,10.04,6520,-17.64,20250219,4880,10.04,20250409,12660,-57.58,20240822,4880,10.04,20250409,0.77,Y,270870,500,46 억,,169300,N,N,609,N,00,N
+20250513,131013,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5370,20,2,0.37,32540475,6081,34.18,5350,5380,5320,6950,3750,5350,5351.17,1.84,0,-306,5450,5400,5350,5300,5250,5375,5275,46,1600,500,3210,10,1,9200224,494,10.29,0.44,12,0.07,522.00,12103.00,12660,20240822,-57.58,4880,20250409,10.04,6520,-17.64,20250219,4880,10.04,20250409,12660,-57.58,20240822,4880,10.04,20250409,0.77,Y,270870,500,46 억,,169300,N,N,609,N,00,N
+20250513,121017,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5350,0,3,0.00,30782715,5753,32.33,5350,5380,5320,6950,3750,5350,5350.72,1.84,0,-350,5450,5400,5350,5300,5250,5375,5275,46,1600,500,3210,10,1,9200224,492,10.25,0.44,12,0.06,522.00,12103.00,12660,20240822,-57.74,4880,20250409,9.63,6520,-17.94,20250219,4880,9.63,20250409,12660,-57.74,20240822,4880,9.63,20250409,0.77,Y,270870,500,46 억,,169300,N,N,609,N,00,N
+20250513,111015,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5350,0,3,0.00,6955240,1301,7.31,5350,5380,5320,6950,3750,5350,5346.07,1.84,0,-361,5450,5400,5350,5300,5250,5375,5275,46,1600,500,3210,10,1,9200224,492,10.25,0.44,12,0.01,522.00,12103.00,12660,20240822,-57.74,4880,20250409,9.63,6520,-17.94,20250219,4880,9.63,20250409,12660,-57.74,20240822,4880,9.63,20250409,0.77,Y,270870,500,46 억,,169300,N,N,609,N,00,N
+20250513,101015,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5350,0,3,0.00,3878020,726,4.08,5350,5370,5320,6950,3750,5350,5341.63,1.84,0,-497,5450,5400,5350,5300,5250,5375,5275,46,1600,500,3210,10,1,9200224,492,10.25,0.44,12,0.01,522.00,12103.00,12660,20240822,-57.74,4880,20250409,9.63,6520,-17.94,20250219,4880,9.63,20250409,12660,-57.74,20240822,4880,9.63,20250409,0.77,Y,270870,500,46 억,,169300,N,N,609,N,00,N
+20250513,091020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5350,0,3,0.00,893150,167,0.94,5350,5350,5330,6950,3750,5350,5348.20,1.84,0,-21,5450,5400,5350,5300,5250,5375,5275,46,1600,500,3210,10,1,9200224,492,10.25,0.44,12,0.00,522.00,12103.00,12660,20240822,-57.74,4880,20250409,9.63,6520,-17.94,20250219,4880,9.63,20250409,12660,-57.74,20240822,4880,9.63,20250409,0.77,Y,270870,500,46 억,,169300,N,N,609,N,00,N
 20250512,160954,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5350,90,2,1.71,95100475,17766,216.79,5400,5400,5300,6830,3690,5260,5352.95,1.83,0,891,5433,5346,5303,5216,5173,5325,5195,46,1570,500,3150,10,1,9200224,492,10.25,0.44,12,0.19,522.00,12103.00,12660,20240822,-57.74,4880,20250409,9.63,6520,-17.94,20250219,4880,9.63,20250409,12660,-57.74,20240822,4880,9.63,20250409,0.74,Y,270870,500,46 억,,168471,N,N,609,N,00,N
 20250512,151005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5370,110,2,2.09,94853935,17720,216.23,5400,5400,5300,6830,3690,5260,5352.93,1.83,0,893,5433,5346,5303,5216,5173,5325,5195,46,1570,500,3150,10,1,9200224,494,10.29,0.44,12,0.19,522.00,12103.00,12660,20240822,-57.58,4880,20250409,10.04,6520,-17.64,20250219,4880,10.04,20250409,12660,-57.58,20240822,4880,10.04,20250409,0.74,Y,270870,500,46 억,,168471,N,N,292,N,00,N
 20250512,141004,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5350,90,2,1.71,55278215,10321,125.94,5400,5400,5300,6830,3690,5260,5355.90,1.83,0,661,5433,5346,5303,5216,5173,5325,5195,46,1570,500,3150,10,1,9200224,492,10.25,0.44,12,0.11,522.00,12103.00,12660,20240822,-57.74,4880,20250409,9.63,6520,-17.94,20250219,4880,9.63,20250409,12660,-57.74,20240822,4880,9.63,20250409,0.74,Y,270870,500,46 억,,168471,N,N,292,N,00,N
diff --git a/271560/price/prices-20250501.csv b/271560/price/prices-20250501.csv
index 1f53ec010c32..9feca46b45aa 100644
--- a/271560/price/prices-20250501.csv
+++ b/271560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160958,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,122500,-900,5,-0.73,17508071050,143384,124.61,121300,123400,118600,160400,86400,123400,122106.17,29.22,0,34402,129066,126232,124366,121532,119666,125300,120600,198,37000,500,96250,100,1,39536132,48432,9.23,1.39,12,0.36,13269.00,87814.00,127300,20250509,-3.77,81800,20240805,49.76,127300,-3.77,20250509,97000,26.29,20250124,127300,-3.77,20250509,81800,49.76,20240805,0.39,Y,271560,500,197 억,,11550722,N,N,14729,N,00,N
+20250513,151011,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,122300,-1100,5,-0.89,15807304850,129494,112.54,121300,123400,118600,160400,86400,123400,122069.79,29.22,0,32129,129066,126232,124366,121532,119666,125300,120600,198,37000,500,96250,100,1,39536132,48353,9.22,1.39,12,0.33,13269.00,87814.00,127300,20250509,-3.93,81800,20240805,49.51,127300,-3.93,20250509,97000,26.08,20250124,127300,-3.93,20250509,81800,49.51,20240805,0.39,Y,271560,500,197 억,,11550722,N,N,17274,N,00,N
+20250513,141012,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,122200,-1200,5,-0.97,12631069300,103539,89.98,121300,123400,118600,160400,86400,123400,121993.35,29.22,0,20448,129066,126232,124366,121532,119666,125300,120600,198,37000,500,96250,100,1,39536132,48313,9.21,1.39,12,0.26,13269.00,87814.00,127300,20250509,-4.01,81800,20240805,49.39,127300,-4.01,20250509,97000,25.98,20250124,127300,-4.01,20250509,81800,49.39,20240805,0.39,Y,271560,500,197 억,,11550722,N,N,17274,N,00,N
+20250513,131014,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,122200,-1200,5,-0.97,10406882900,85327,74.16,121300,123400,118600,160400,86400,123400,121964.71,29.22,0,13719,129066,126232,124366,121532,119666,125300,120600,198,37000,500,96250,100,1,39536132,48313,9.21,1.39,12,0.22,13269.00,87814.00,127300,20250509,-4.01,81800,20240805,49.39,127300,-4.01,20250509,97000,25.98,20250124,127300,-4.01,20250509,81800,49.39,20240805,0.39,Y,271560,500,197 억,,11550722,N,N,17274,N,00,N
+20250513,121017,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,122600,-800,5,-0.65,8335361150,68394,59.44,121300,123400,118600,160400,86400,123400,121872.70,29.22,0,9700,129066,126232,124366,121532,119666,125300,120600,198,37000,500,96250,100,1,39536132,48471,9.24,1.40,12,0.17,13269.00,87814.00,127300,20250509,-3.69,81800,20240805,49.88,127300,-3.69,20250509,97000,26.39,20250124,127300,-3.69,20250509,81800,49.88,20240805,0.39,Y,271560,500,197 억,,11550722,N,N,17274,N,00,N
+20250513,111015,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,122900,-500,5,-0.41,6079632150,50001,43.46,121300,123200,118600,160400,86400,123400,121590.21,29.22,0,5786,129066,126232,124366,121532,119666,125300,120600,198,37000,500,96250,100,1,39536132,48590,9.26,1.40,12,0.13,13269.00,87814.00,127300,20250509,-3.46,81800,20240805,50.24,127300,-3.46,20250509,97000,26.70,20250124,127300,-3.46,20250509,81800,50.24,20240805,0.39,Y,271560,500,197 억,,11550722,N,N,17274,N,00,N
+20250513,101016,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,121700,-1700,5,-1.38,3734593250,30804,26.77,121300,122300,118600,160400,86400,123400,121237.28,29.22,0,3306,129066,126232,124366,121532,119666,125300,120600,198,37000,500,96250,100,1,39536132,48115,9.17,1.39,12,0.08,13269.00,87814.00,127300,20250509,-4.40,81800,20240805,48.78,127300,-4.40,20250509,97000,25.46,20250124,127300,-4.40,20250509,81800,48.78,20240805,0.39,Y,271560,500,197 억,,11550722,N,N,17274,N,00,N
+20250513,091020,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,121100,-2300,5,-1.86,1396688300,11582,10.07,121300,121500,118600,160400,86400,123400,120591.29,29.22,0,-1632,129066,126232,124366,121532,119666,125300,120600,198,37000,500,96250,100,1,39536132,47878,9.13,1.38,12,0.03,13269.00,87814.00,127300,20250509,-4.87,81800,20240805,48.04,127300,-4.87,20250509,97000,24.85,20250124,127300,-4.87,20250509,81800,48.04,20240805,0.39,Y,271560,500,197 억,,11550722,N,N,17274,N,00,N
 20250512,160955,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,123400,-3500,5,-2.76,14273421550,115063,53.98,127000,127200,122500,164900,88900,126900,124048.81,29.23,0,995,129900,128400,125800,124300,121700,129150,125050,198,38000,500,98980,100,1,39536132,48788,9.30,1.41,12,0.29,13269.00,87814.00,127300,20250509,-3.06,81800,20240805,50.86,127300,-3.06,20250509,97000,27.22,20250124,127300,-3.06,20250509,81800,50.86,20240805,0.38,Y,271560,500,197 억,,11558066,N,N,17274,N,00,N
 20250512,151005,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,122700,-4200,5,-3.31,13322124750,107344,50.36,127000,127200,122500,164900,88900,126900,124106.84,29.23,0,209,129900,128400,125800,124300,121700,129150,125050,198,38000,500,98980,100,1,39536132,48511,9.25,1.40,12,0.27,13269.00,87814.00,127300,20250509,-3.61,81800,20240805,50.00,127300,-3.61,20250509,97000,26.49,20250124,127300,-3.61,20250509,81800,50.00,20240805,0.38,Y,271560,500,197 억,,11558066,N,N,27660,N,00,N
 20250512,141004,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,123400,-3500,5,-2.76,11071454850,89074,41.79,127000,127200,123200,164900,88900,126900,124295.02,29.23,0,620,129900,128400,125800,124300,121700,129150,125050,198,38000,500,98980,100,1,39536132,48788,9.30,1.41,12,0.23,13269.00,87814.00,127300,20250509,-3.06,81800,20240805,50.86,127300,-3.06,20250509,97000,27.22,20250124,127300,-3.06,20250509,81800,50.86,20240805,0.38,Y,271560,500,197 억,,11558066,N,N,27660,N,00,N
diff --git a/271830/price/prices-20250501.csv b/271830/price/prices-20250501.csv
index 303c868c91a7..e0f3aec8e49b 100644
--- a/271830/price/prices-20250501.csv
+++ b/271830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1700,-32,5,-1.85,219248280,128552,44.01,1732,1732,1690,2250,1213,1732,1705.52,0.74,0,-6918,1784,1758,1714,1688,1644,1771,1701,29,518,100,1170,1,1,29490202,501,-425.00,0.73,12,0.44,-4.00,2340.00,3490,20240507,-51.29,1330,20241210,27.82,1940,-12.37,20250320,1372,23.91,20250409,3385,-49.78,20240514,1330,27.82,20241210,2.38,Y,271830,100,29 억,,218897,N,N,0,N,00,N
+20250513,151012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1693,-39,5,-2.25,201374711,118014,40.40,1732,1732,1690,2250,1213,1732,1706.36,0.74,0,-4320,1784,1758,1714,1688,1644,1771,1701,29,518,100,1170,1,1,29490202,499,-423.25,0.72,12,0.40,-4.00,2340.00,3490,20240507,-51.49,1330,20241210,27.29,1940,-12.73,20250320,1372,23.40,20250409,3385,-49.99,20240514,1330,27.29,20241210,2.38,Y,271830,100,29 억,,218897,N,N,0,N,00,N
+20250513,141012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1696,-36,5,-2.08,176276430,103245,35.35,1732,1732,1690,2250,1213,1732,1707.36,0.74,0,-2112,1784,1758,1714,1688,1644,1771,1701,29,518,100,1170,1,1,29490202,500,-424.00,0.72,12,0.35,-4.00,2340.00,3490,20240507,-51.40,1330,20241210,27.52,1940,-12.58,20250320,1372,23.62,20250409,3385,-49.90,20240514,1330,27.52,20241210,2.38,Y,271830,100,29 억,,218897,N,N,0,N,00,N
+20250513,131014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1712,-20,5,-1.15,154047873,90177,30.87,1732,1732,1690,2250,1213,1732,1708.28,0.74,0,1394,1784,1758,1714,1688,1644,1771,1701,29,518,100,1170,1,1,29490202,505,-428.00,0.73,12,0.31,-4.00,2340.00,3490,20240507,-50.95,1330,20241210,28.72,1940,-11.75,20250320,1372,24.78,20250409,3385,-49.42,20240514,1330,28.72,20241210,2.38,Y,271830,100,29 억,,218897,N,N,0,N,00,N
+20250513,121017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1714,-18,5,-1.04,141684249,82962,28.40,1732,1732,1690,2250,1213,1732,1707.82,0.74,0,4655,1784,1758,1714,1688,1644,1771,1701,29,518,100,1170,1,1,29490202,505,-428.50,0.73,12,0.28,-4.00,2340.00,3490,20240507,-50.89,1330,20241210,28.87,1940,-11.65,20250320,1372,24.93,20250409,3385,-49.36,20240514,1330,28.87,20241210,2.38,Y,271830,100,29 억,,218897,N,N,0,N,00,N
+20250513,111016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1704,-28,5,-1.62,118363521,69331,23.73,1732,1732,1690,2250,1213,1732,1707.22,0.74,0,6804,1784,1758,1714,1688,1644,1771,1701,29,518,100,1170,1,1,29490202,503,-426.00,0.73,12,0.24,-4.00,2340.00,3490,20240507,-51.17,1330,20241210,28.12,1940,-12.16,20250320,1372,24.20,20250409,3385,-49.66,20240514,1330,28.12,20241210,2.38,Y,271830,100,29 억,,218897,N,N,0,N,00,N
+20250513,101016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1691,-41,5,-2.37,100367004,58744,20.11,1732,1732,1690,2250,1213,1732,1708.55,0.74,0,2978,1784,1758,1714,1688,1644,1771,1701,29,518,100,1170,1,1,29490202,499,-422.75,0.72,12,0.20,-4.00,2340.00,3490,20240507,-51.55,1330,20241210,27.14,1940,-12.84,20250320,1372,23.25,20250409,3385,-50.04,20240514,1330,27.14,20241210,2.38,Y,271830,100,29 억,,218897,N,N,0,N,00,N
+20250513,091021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1722,-10,5,-0.58,18488854,10734,3.67,1732,1732,1712,2250,1213,1732,1722.46,0.74,0,-813,1784,1758,1714,1688,1644,1771,1701,29,518,100,1170,1,1,29490202,508,-430.50,0.74,12,0.04,-4.00,2340.00,3490,20240507,-50.66,1330,20241210,29.47,1940,-11.24,20250320,1372,25.51,20250409,3385,-49.13,20240514,1330,29.47,20241210,2.38,Y,271830,100,29 억,,218897,N,N,0,N,00,N
 20250512,160955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1732,-2,5,-0.12,486858530,285954,57.93,1670,1740,1670,2250,1214,1734,1702.52,0.75,0,-2141,1860,1796,1736,1672,1612,1767,1643,29,516,100,1170,1,1,29490202,511,-433.00,0.74,12,0.97,-4.00,2340.00,3490,20240507,-50.37,1330,20241210,30.23,1940,-10.72,20250320,1372,26.24,20250409,3385,-48.83,20240514,1330,30.23,20241210,2.30,Y,271830,100,29 억,,220904,N,N,0,N,00,N
 20250512,151005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1728,-6,5,-0.35,452855744,266208,53.93,1670,1740,1670,2250,1214,1734,1701.07,0.75,0,-2992,1860,1796,1736,1672,1612,1767,1643,29,516,100,1170,1,1,29490202,510,-432.00,0.74,12,0.90,-4.00,2340.00,3490,20240507,-50.49,1330,20241210,29.92,1940,-10.93,20250320,1372,25.95,20250409,3385,-48.95,20240514,1330,29.92,20241210,2.30,Y,271830,100,29 억,,220904,N,N,0,N,00,N
 20250512,141004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1707,-27,5,-1.56,335241743,198263,40.16,1670,1730,1670,2250,1214,1734,1690.79,0.75,0,-9107,1860,1796,1736,1672,1612,1767,1643,29,516,100,1170,1,1,29490202,503,-426.75,0.73,12,0.67,-4.00,2340.00,3490,20240507,-51.09,1330,20241210,28.35,1940,-12.01,20250320,1372,24.42,20250409,3385,-49.57,20240514,1330,28.35,20241210,2.30,Y,271830,100,29 억,,220904,N,N,0,N,00,N
diff --git a/271940/price/prices-20250501.csv b/271940/price/prices-20250501.csv
index 7cf535022033..1d8a70ef6fd6 100644
--- a/271940/price/prices-20250501.csv
+++ b/271940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160959,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13530,-40,5,-0.29,504368095,37256,77.66,13440,13770,13350,17640,9500,13570,13537.90,4.18,0,-6445,13850,13710,13430,13290,13010,13780,13360,182,4070,500,10040,10,1,36313190,4913,270.60,1.55,12,0.10,50.00,8743.00,28400,20240528,-52.36,12090,20250409,11.91,17340,-21.97,20250107,12090,11.91,20250409,28400,-52.36,20240528,12090,11.91,20250409,0.61,Y,271940,500,181 억,,1519258,N,N,2090,N,00,N
+20250513,151012,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13590,20,2,0.15,464206595,34294,71.48,13440,13770,13350,17640,9500,13570,13536.09,4.18,0,-6761,13850,13710,13430,13290,13010,13780,13360,182,4070,500,10040,10,1,36313190,4935,271.80,1.55,12,0.09,50.00,8743.00,28400,20240528,-52.15,12090,20250409,12.41,17340,-21.63,20250107,12090,12.41,20250409,28400,-52.15,20240528,12090,12.41,20250409,0.61,Y,271940,500,181 억,,1519258,N,N,4703,N,00,N
+20250513,141013,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13520,-50,5,-0.37,421867075,31171,64.97,13440,13770,13350,17640,9500,13570,13533.96,4.18,0,-5092,13850,13710,13430,13290,13010,13780,13360,182,4070,500,10040,10,1,36313190,4910,270.40,1.55,12,0.09,50.00,8743.00,28400,20240528,-52.39,12090,20250409,11.83,17340,-22.03,20250107,12090,11.83,20250409,28400,-52.39,20240528,12090,11.83,20250409,0.61,Y,271940,500,181 억,,1519258,N,N,4703,N,00,N
+20250513,131014,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13550,-20,5,-0.15,374477980,27673,57.68,13440,13770,13350,17640,9500,13570,13532.25,4.18,0,-3122,13850,13710,13430,13290,13010,13780,13360,182,4070,500,10040,10,1,36313190,4920,271.00,1.55,12,0.08,50.00,8743.00,28400,20240528,-52.29,12090,20250409,12.08,17340,-21.86,20250107,12090,12.08,20250409,28400,-52.29,20240528,12090,12.08,20250409,0.61,Y,271940,500,181 억,,1519258,N,N,4703,N,00,N
+20250513,121018,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13570,0,3,0.00,306583385,22669,47.25,13440,13770,13350,17640,9500,13570,13524.35,4.18,0,-1930,13850,13710,13430,13290,13010,13780,13360,182,4070,500,10040,10,1,36313190,4928,271.40,1.55,12,0.06,50.00,8743.00,28400,20240528,-52.22,12090,20250409,12.24,17340,-21.74,20250107,12090,12.24,20250409,28400,-52.22,20240528,12090,12.24,20250409,0.61,Y,271940,500,181 억,,1519258,N,N,4703,N,00,N
+20250513,111016,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13590,20,2,0.15,226631280,16771,34.96,13440,13770,13350,17640,9500,13570,13513.28,4.18,0,-2421,13850,13710,13430,13290,13010,13780,13360,182,4070,500,10040,10,1,36313190,4935,271.80,1.55,12,0.05,50.00,8743.00,28400,20240528,-52.15,12090,20250409,12.41,17340,-21.63,20250107,12090,12.41,20250409,28400,-52.15,20240528,12090,12.41,20250409,0.61,Y,271940,500,181 억,,1519258,N,N,4703,N,00,N
+20250513,101016,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13540,-30,5,-0.22,161328630,11962,24.93,13440,13770,13350,17640,9500,13570,13486.76,4.18,0,-2758,13850,13710,13430,13290,13010,13780,13360,182,4070,500,10040,10,1,36313190,4917,270.80,1.55,12,0.03,50.00,8743.00,28400,20240528,-52.32,12090,20250409,11.99,17340,-21.91,20250107,12090,11.99,20250409,28400,-52.32,20240528,12090,11.99,20250409,0.61,Y,271940,500,181 억,,1519258,N,N,4703,N,00,N
+20250513,091021,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13550,-20,5,-0.15,60782730,4504,9.39,13440,13600,13350,17640,9500,13570,13495.28,4.18,0,-1166,13850,13710,13430,13290,13010,13780,13360,182,4070,500,10040,10,1,36313190,4920,271.00,1.55,12,0.01,50.00,8743.00,28400,20240528,-52.29,12090,20250409,12.08,17340,-21.86,20250107,12090,12.08,20250409,28400,-52.29,20240528,12090,12.08,20250409,0.61,Y,271940,500,181 억,,1519258,N,N,4703,N,00,N
 20250512,160955,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13570,450,2,3.43,641797060,47974,132.05,13150,13570,13150,17050,9190,13120,13378.01,4.10,0,16055,13453,13286,13193,13026,12933,13240,12980,182,3930,500,9700,10,1,36313190,4928,271.40,1.55,12,0.13,50.00,8743.00,28400,20240528,-52.22,12090,20250409,12.24,17340,-21.74,20250107,12090,12.24,20250409,28400,-52.22,20240528,12090,12.24,20250409,0.60,Y,271940,500,181 억,,1489511,N,N,4702,N,00,N
 20250512,151006,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13440,320,2,2.44,560613940,41961,115.50,13150,13480,13150,17050,9190,13120,13360.36,4.10,0,11937,13453,13286,13193,13026,12933,13240,12980,182,3930,500,9700,10,1,36313190,4880,268.80,1.54,12,0.12,50.00,8743.00,28400,20240528,-52.68,12090,20250409,11.17,17340,-22.49,20250107,12090,11.17,20250409,28400,-52.68,20240528,12090,11.17,20250409,0.60,Y,271940,500,181 억,,1489511,N,N,6137,N,00,N
 20250512,141004,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13420,300,2,2.29,431151355,32327,88.98,13150,13450,13150,17050,9190,13120,13337.19,4.10,0,7469,13453,13286,13193,13026,12933,13240,12980,182,3930,500,9700,10,1,36313190,4873,268.40,1.53,12,0.09,50.00,8743.00,28400,20240528,-52.75,12090,20250409,11.00,17340,-22.61,20250107,12090,11.00,20250409,28400,-52.75,20240528,12090,11.00,20250409,0.60,Y,271940,500,181 억,,1489511,N,N,6137,N,00,N
diff --git a/271980/price/prices-20250501.csv b/271980/price/prices-20250501.csv
index c633556da634..56a6f147469c 100644
--- a/271980/price/prices-20250501.csv
+++ b/271980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160959,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12220,70,2,0.58,1025816535,83766,201.23,12150,12480,12110,15790,8510,12150,12246.22,0.70,0,-1089,12363,12256,12113,12006,11863,12310,12060,74,3640,500,7770,10,1,14704872,1797,-6.00,0.93,12,0.57,-2038.00,13123.00,18550,20240508,-34.12,10120,20241209,20.75,16290,-24.98,20250403,10390,17.61,20250317,17470,-30.05,20240513,10120,20.75,20241209,1.22,Y,271980,500,73 억,,102808,N,N,2163,N,00,N
+20250513,151012,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12220,70,2,0.58,1016079825,82969,199.32,12150,12480,12110,15790,8510,12150,12246.50,0.70,0,-1195,12363,12256,12113,12006,11863,12310,12060,74,3640,500,7770,10,1,14704872,1797,-6.00,0.93,12,0.56,-2038.00,13123.00,18550,20240508,-34.12,10120,20241209,20.75,16290,-24.98,20250403,10390,17.61,20250317,17470,-30.05,20240513,10120,20.75,20241209,1.22,Y,271980,500,73 억,,102808,N,N,4223,N,00,N
+20250513,141013,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12210,60,2,0.49,989694345,80807,194.13,12150,12480,12110,15790,8510,12150,12247.63,0.70,0,-1402,12363,12256,12113,12006,11863,12310,12060,74,3640,500,7770,10,1,14704872,1795,-5.99,0.93,12,0.55,-2038.00,13123.00,18550,20240508,-34.18,10120,20241209,20.65,16290,-25.05,20250403,10390,17.52,20250317,17470,-30.11,20240513,10120,20.65,20241209,1.22,Y,271980,500,73 억,,102808,N,N,4223,N,00,N
+20250513,131014,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12160,10,2,0.08,958741605,78262,188.01,12150,12480,12110,15790,8510,12150,12250.41,0.70,0,-506,12363,12256,12113,12006,11863,12310,12060,74,3640,500,7770,10,1,14704872,1788,-5.97,0.93,12,0.53,-2038.00,13123.00,18550,20240508,-34.45,10120,20241209,20.16,16290,-25.35,20250403,10390,17.04,20250317,17470,-30.39,20240513,10120,20.16,20241209,1.22,Y,271980,500,73 억,,102808,N,N,4223,N,00,N
+20250513,121018,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12220,70,2,0.58,928086105,75744,181.96,12150,12480,12110,15790,8510,12150,12252.93,0.70,0,1,12363,12256,12113,12006,11863,12310,12060,74,3640,500,7770,10,1,14704872,1797,-6.00,0.93,12,0.52,-2038.00,13123.00,18550,20240508,-34.12,10120,20241209,20.75,16290,-24.98,20250403,10390,17.61,20250317,17470,-30.05,20240513,10120,20.75,20241209,1.22,Y,271980,500,73 억,,102808,N,N,4223,N,00,N
+20250513,111016,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12290,140,2,1.15,829273545,67655,162.53,12150,12480,12110,15790,8510,12150,12257.39,0.70,0,4873,12363,12256,12113,12006,11863,12310,12060,74,3640,500,7770,10,1,14704872,1807,-6.03,0.94,12,0.46,-2038.00,13123.00,18550,20240508,-33.75,10120,20241209,21.44,16290,-24.55,20250403,10390,18.29,20250317,17470,-29.65,20240513,10120,21.44,20241209,1.22,Y,271980,500,73 억,,102808,N,N,4223,N,00,N
+20250513,101016,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12200,50,2,0.41,310684455,25386,60.99,12150,12340,12110,15790,8510,12150,12238.42,0.70,0,3170,12363,12256,12113,12006,11863,12310,12060,74,3640,500,7770,10,1,14704872,1794,-5.99,0.93,12,0.17,-2038.00,13123.00,18550,20240508,-34.23,10120,20241209,20.55,16290,-25.11,20250403,10390,17.42,20250317,17470,-30.17,20240513,10120,20.55,20241209,1.22,Y,271980,500,73 억,,102808,N,N,4223,N,00,N
+20250513,091021,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12150,0,3,0.00,14847710,1222,2.94,12150,12210,12110,15790,8510,12150,12150.34,0.70,0,-553,12363,12256,12113,12006,11863,12310,12060,74,3640,500,7770,10,1,14704872,1787,-5.96,0.93,12,0.01,-2038.00,13123.00,18550,20240508,-34.50,10120,20241209,20.06,16290,-25.41,20250403,10390,16.94,20250317,17470,-30.45,20240513,10120,20.06,20241209,1.22,Y,271980,500,73 억,,102808,N,N,4223,N,00,N
 20250512,160955,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12150,10,2,0.08,502835730,41526,161.44,12020,12220,11970,15780,8500,12140,12108.93,0.69,0,-9022,12506,12322,12176,11992,11846,12415,12085,74,3640,500,7760,10,1,14704872,1787,-5.96,0.93,12,0.28,-2038.00,13123.00,18550,20240508,-34.50,10120,20241209,20.06,16290,-25.41,20250403,10390,16.94,20250317,17470,-30.45,20240513,10120,20.06,20241209,1.24,Y,271980,500,73 억,,101880,N,N,4223,N,00,N
 20250512,151006,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12140,0,3,0.00,449268100,37115,144.29,12020,12220,11970,15780,8500,12140,12104.76,0.69,0,-8296,12506,12322,12176,11992,11846,12415,12085,74,3640,500,7760,10,1,14704872,1785,-5.96,0.93,12,0.25,-2038.00,13123.00,18550,20240508,-34.56,10120,20241209,19.96,16290,-25.48,20250403,10390,16.84,20250317,17470,-30.51,20240513,10120,19.96,20241209,1.24,Y,271980,500,73 억,,101880,N,N,897,N,00,N
 20250512,141005,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12170,30,2,0.25,388280080,32081,124.72,12020,12220,11970,15780,8500,12140,12103.12,0.69,0,-7185,12506,12322,12176,11992,11846,12415,12085,74,3640,500,7760,10,1,14704872,1790,-5.97,0.93,12,0.22,-2038.00,13123.00,18550,20240508,-34.39,10120,20241209,20.26,16290,-25.29,20250403,10390,17.13,20250317,17470,-30.34,20240513,10120,20.26,20241209,1.24,Y,271980,500,73 억,,101880,N,N,897,N,00,N
diff --git a/272110/price/prices-20250501.csv b/272110/price/prices-20250501.csv
index 52bfa0484532..b21edf3f5eed 100644
--- a/272110/price/prices-20250501.csv
+++ b/272110/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18150,150,2,0.83,3396817695,186199,180.57,18010,18900,17710,23400,12600,18000,18242.97,4.19,0,20443,18900,18450,17750,17300,16600,18675,17525,40,5400,500,12960,10,1,8025395,1457,13.45,1.96,12,2.32,1349.00,9261.00,23150,20240614,-21.60,11550,20241204,57.14,18900,-3.97,20250513,13200,37.50,20250203,23150,-21.60,20240614,11550,57.14,20241204,2.67,Y,272110,500,40 억,,336256,N,N,4248,N,00,N
+20250513,151012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18220,220,2,1.22,3337345485,182930,177.40,18010,18900,17710,23400,12600,18000,18243.84,4.19,0,20798,18900,18450,17750,17300,16600,18675,17525,40,5400,500,12960,10,1,8025395,1462,13.51,1.97,12,2.28,1349.00,9261.00,23150,20240614,-21.30,11550,20241204,57.75,18900,-3.60,20250513,13200,38.03,20250203,23150,-21.30,20240614,11550,57.75,20241204,2.67,Y,272110,500,40 억,,336256,N,N,5534,N,00,N
+20250513,141013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18110,110,2,0.61,3166736610,173536,168.29,18010,18900,17710,23400,12600,18000,18248.30,4.19,0,18740,18900,18450,17750,17300,16600,18675,17525,40,5400,500,12960,10,1,8025395,1453,13.42,1.96,12,2.16,1349.00,9261.00,23150,20240614,-21.77,11550,20241204,56.80,18900,-4.18,20250513,13200,37.20,20250203,23150,-21.77,20240614,11550,56.80,20241204,2.67,Y,272110,500,40 억,,336256,N,N,5534,N,00,N
+20250513,131015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18130,130,2,0.72,2526247920,137992,133.82,18010,18900,17820,23400,12600,18000,18307.21,4.19,0,8259,18900,18450,17750,17300,16600,18675,17525,40,5400,500,12960,10,1,8025395,1455,13.44,1.96,12,1.72,1349.00,9261.00,23150,20240614,-21.68,11550,20241204,56.97,18900,-4.07,20250513,13200,37.35,20250203,23150,-21.68,20240614,11550,56.97,20241204,2.67,Y,272110,500,40 억,,336256,N,N,5534,N,00,N
+20250513,121018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18050,50,2,0.28,2247488700,122564,118.86,18010,18900,17820,23400,12600,18000,18337.27,4.19,0,1530,18900,18450,17750,17300,16600,18675,17525,40,5400,500,12960,10,1,8025395,1449,13.38,1.95,12,1.53,1349.00,9261.00,23150,20240614,-22.03,11550,20241204,56.28,18900,-4.50,20250513,13200,36.74,20250203,23150,-22.03,20240614,11550,56.28,20241204,2.67,Y,272110,500,40 억,,336256,N,N,5534,N,00,N
+20250513,111016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18580,580,2,3.22,1971622760,107448,104.20,18010,18900,17820,23400,12600,18000,18349.55,4.19,0,-215,18900,18450,17750,17300,16600,18675,17525,40,5400,500,12960,10,1,8025395,1491,13.77,2.01,12,1.34,1349.00,9261.00,23150,20240614,-19.74,11550,20241204,60.87,18900,-1.69,20250513,13200,40.76,20250203,23150,-19.74,20240614,11550,60.87,20241204,2.67,Y,272110,500,40 억,,336256,N,N,5534,N,00,N
+20250513,101017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17980,-20,5,-0.11,786330685,42890,41.59,18010,18900,17820,23400,12600,18000,18333.66,4.19,0,-3725,18900,18450,17750,17300,16600,18675,17525,40,5400,500,12960,10,1,8025395,1443,13.33,1.94,12,0.53,1349.00,9261.00,23150,20240614,-22.33,11550,20241204,55.67,18900,-4.87,20250513,13200,36.21,20250203,23150,-22.33,20240614,11550,55.67,20241204,2.67,Y,272110,500,40 억,,336256,N,N,5534,N,00,N
+20250513,091021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18470,470,2,2.61,360330195,19419,18.83,18010,18900,18010,23400,12600,18000,18555.55,4.19,0,-2033,18900,18450,17750,17300,16600,18675,17525,40,5400,500,12960,10,1,8025395,1482,13.69,1.99,12,0.24,1349.00,9261.00,23150,20240614,-20.22,11550,20241204,59.91,18900,-2.28,20250513,13200,39.92,20250203,23150,-20.22,20240614,11550,59.91,20241204,2.67,Y,272110,500,40 억,,336256,N,N,5534,N,00,N
 20250512,160956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18000,740,2,4.29,1838091395,103107,227.72,17270,18200,17050,22400,12090,17260,17827.03,4.09,0,7004,17733,17496,17083,16846,16433,17615,16965,40,5140,500,12420,10,1,8025395,1445,13.34,1.94,12,1.28,1349.00,9261.00,23150,20240614,-22.25,11550,20241204,55.84,18600,-3.23,20250324,13200,36.36,20250203,23150,-22.25,20240614,11550,55.84,20241204,2.60,Y,272110,500,40 억,,328489,N,N,5534,N,00,N
 20250512,151006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17840,580,2,3.36,1312547925,73927,163.27,17270,18070,17050,22400,12090,17260,17754.65,4.09,0,7254,17733,17496,17083,16846,16433,17615,16965,40,5140,500,12420,10,1,8025395,1432,13.22,1.93,12,0.92,1349.00,9261.00,23150,20240614,-22.94,11550,20241204,54.46,18600,-4.09,20250324,13200,35.15,20250203,23150,-22.94,20240614,11550,54.46,20241204,2.60,Y,272110,500,40 억,,328489,N,N,5402,N,00,N
 20250512,141005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17900,640,2,3.71,1111069075,62650,138.37,17270,18070,17050,22400,12090,17260,17734.54,4.09,0,5428,17733,17496,17083,16846,16433,17615,16965,40,5140,500,12420,10,1,8025395,1437,13.27,1.93,12,0.78,1349.00,9261.00,23150,20240614,-22.68,11550,20241204,54.98,18600,-3.76,20250324,13200,35.61,20250203,23150,-22.68,20240614,11550,54.98,20241204,2.60,Y,272110,500,40 억,,328489,N,N,5402,N,00,N
diff --git a/272210/price/prices-20250501.csv b/272210/price/prices-20250501.csv
index 475d7d3f5ef9..70b4daadd901 100644
--- a/272210/price/prices-20250501.csv
+++ b/272210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,160959,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,43200,250,2,0.58,124624158025,2917294,74.31,41450,43950,40850,55800,30100,42950,42718.67,7.24,0,6211,48216,45582,44116,41482,40016,44850,40750,9446,12850,5000,31780,50,1,188919389,81613,17.96,3.23,12,1.54,2405.00,13361.00,47450,20250509,-8.96,16530,20240909,161.34,47450,-8.96,20250509,22550,91.57,20250102,47450,-8.96,20250509,16530,161.34,20240909,1.84,Y,272210,5000,9445 억,,13671904,N,N,172327,N,00,N
+20250513,151013,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,43250,300,2,0.70,119678549775,2802858,71.39,41450,43950,40850,55800,30100,42950,42698.75,7.24,0,1280,48216,45582,44116,41482,40016,44850,40750,9446,12850,5000,31780,50,1,188919389,81708,17.98,3.24,12,1.48,2405.00,13361.00,47450,20250509,-8.85,16530,20240909,161.65,47450,-8.85,20250509,22550,91.80,20250102,47450,-8.85,20250509,16530,161.65,20240909,1.84,Y,272210,5000,9445 억,,13671904,N,N,225501,N,00,N
+20250513,141014,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,42900,-50,5,-0.12,107980554250,2531514,64.48,41450,43950,40850,55800,30100,42950,42654.52,7.24,0,-75552,48216,45582,44116,41482,40016,44850,40750,9446,12850,5000,31780,50,1,188919389,81046,17.84,3.21,12,1.34,2405.00,13361.00,47450,20250509,-9.59,16530,20240909,159.53,47450,-9.59,20250509,22550,90.24,20250102,47450,-9.59,20250509,16530,159.53,20240909,1.84,Y,272210,5000,9445 억,,13671904,N,N,225501,N,00,N
+20250513,131015,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,42750,-200,5,-0.47,101003833425,2368816,60.34,41450,43950,40850,55800,30100,42950,42638.94,7.24,0,-93975,48216,45582,44116,41482,40016,44850,40750,9446,12850,5000,31780,50,1,188919389,80763,17.78,3.20,12,1.25,2405.00,13361.00,47450,20250509,-9.91,16530,20240909,158.62,47450,-9.91,20250509,22550,89.58,20250102,47450,-9.91,20250509,16530,158.62,20240909,1.84,Y,272210,5000,9445 억,,13671904,N,N,225501,N,00,N
+20250513,121018,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,43250,300,2,0.70,93648869475,2197491,55.97,41450,43950,40850,55800,30100,42950,42616.25,7.24,0,-71757,48216,45582,44116,41482,40016,44850,40750,9446,12850,5000,31780,50,1,188919389,81708,17.98,3.24,12,1.16,2405.00,13361.00,47450,20250509,-8.85,16530,20240909,161.65,47450,-8.85,20250509,22550,91.80,20250102,47450,-8.85,20250509,16530,161.65,20240909,1.84,Y,272210,5000,9445 억,,13671904,N,N,225501,N,00,N
+20250513,111017,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,42800,-150,5,-0.35,87010497000,2043355,52.05,41450,43950,40850,55800,30100,42950,42582.16,7.24,0,-71805,48216,45582,44116,41482,40016,44850,40750,9446,12850,5000,31780,50,1,188919389,80857,17.80,3.20,12,1.08,2405.00,13361.00,47450,20250509,-9.80,16530,20240909,158.92,47450,-9.80,20250509,22550,89.80,20250102,47450,-9.80,20250509,16530,158.92,20240909,1.84,Y,272210,5000,9445 억,,13671904,N,N,225501,N,00,N
+20250513,101017,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,43650,700,2,1.63,67127974025,1582993,40.32,41450,43900,40850,55800,30100,42950,42405.70,7.24,0,-63995,48216,45582,44116,41482,40016,44850,40750,9446,12850,5000,31780,50,1,188919389,82463,18.15,3.27,12,0.84,2405.00,13361.00,47450,20250509,-8.01,16530,20240909,164.07,47450,-8.01,20250509,22550,93.57,20250102,47450,-8.01,20250509,16530,164.07,20240909,1.84,Y,272210,5000,9445 억,,13671904,N,N,225501,N,00,N
+20250513,091022,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,41450,-1500,5,-3.49,17767101725,429735,10.95,41450,41850,40850,55800,30100,42950,41343.95,7.24,0,71968,48216,45582,44116,41482,40016,44850,40750,9446,12850,5000,31780,50,1,188919389,78307,17.23,3.10,12,0.23,2405.00,13361.00,47450,20250509,-12.64,16530,20240909,150.76,47450,-12.64,20250509,22550,83.81,20250102,47450,-12.64,20250509,16530,150.76,20240909,1.84,Y,272210,5000,9445 억,,13671904,N,N,225501,N,00,N
 20250512,160956,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,42950,-3900,5,-8.32,173313306150,3926050,128.38,46700,46750,42650,60900,32800,46850,44144.59,7.57,0,-376357,48716,47782,46516,45582,44316,48250,46050,9446,14050,5000,34660,50,1,188919389,81141,17.86,3.21,12,2.08,2405.00,13361.00,47450,20250509,-9.48,16530,20240909,159.83,47450,-9.48,20250509,22550,90.47,20250102,47450,-9.48,20250509,16530,159.83,20240909,1.89,Y,272210,5000,9445 억,,14294751,N,N,225500,N,00,N
 20250512,151006,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,42800,-4050,5,-8.64,163879499050,3706236,121.19,46700,46750,42650,60900,32800,46850,44217.23,7.57,0,-449056,48716,47782,46516,45582,44316,48250,46050,9446,14050,5000,34660,50,1,188919389,80857,17.80,3.20,12,1.96,2405.00,13361.00,47450,20250509,-9.80,16530,20240909,158.92,47450,-9.80,20250509,22550,89.80,20250102,47450,-9.80,20250509,16530,158.92,20240909,1.89,Y,272210,5000,9445 억,,14294751,N,N,71789,N,00,N
 20250512,141005,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,43750,-3100,5,-6.62,131998497575,2965775,96.98,46700,46750,43200,60900,32800,46850,44507.25,7.57,0,-392771,48716,47782,46516,45582,44316,48250,46050,9446,14050,5000,34660,50,1,188919389,82652,18.19,3.27,12,1.57,2405.00,13361.00,47450,20250509,-7.80,16530,20240909,164.67,47450,-7.80,20250509,22550,94.01,20250102,47450,-7.80,20250509,16530,164.67,20240909,1.89,Y,272210,5000,9445 억,,14294751,N,N,71789,N,00,N
diff --git a/272290/price/prices-20250501.csv b/272290/price/prices-20250501.csv
index 209ff7e3027c..9e229a630dd8 100644
--- a/272290/price/prices-20250501.csv
+++ b/272290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161000,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24100,-350,5,-1.43,1969619100,80886,115.85,24700,24750,24000,31750,17150,24450,24350.57,14.80,0,1541,24883,24666,24233,24016,23583,24775,24125,101,7300,500,18090,50,1,20227658,4875,6.89,0.97,12,0.40,3498.00,24842.00,41350,20240628,-41.72,18200,20241210,32.42,32200,-25.16,20250211,19410,24.16,20250102,41350,-41.72,20240628,18200,32.42,20241210,2.37,Y,272290,500,101 억,,2993762,N,N,3002,N,00,N
+20250513,151013,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24150,-300,5,-1.23,1700009550,69692,99.82,24700,24750,24100,31750,17150,24450,24393.18,14.80,0,-1146,24883,24666,24233,24016,23583,24775,24125,101,7300,500,18090,50,1,20227658,4885,6.90,0.97,12,0.34,3498.00,24842.00,41350,20240628,-41.60,18200,20241210,32.69,32200,-25.00,20250211,19410,24.42,20250102,41350,-41.60,20240628,18200,32.69,20241210,2.37,Y,272290,500,101 억,,2993762,N,N,3066,N,00,N
+20250513,141014,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24375,-75,5,-0.31,1236219650,50536,72.38,24700,24750,24250,31750,17150,24450,24462.16,14.80,0,-6675,24883,24666,24233,24016,23583,24775,24125,101,7300,500,18090,50,1,20227658,4930,6.97,0.98,12,0.25,3498.00,24842.00,41350,20240628,-41.05,18200,20241210,33.93,32200,-24.30,20250211,19410,25.58,20250102,41350,-41.05,20240628,18200,33.93,20241210,2.37,Y,272290,500,101 억,,2993762,N,N,3066,N,00,N
+20250513,131015,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24350,-100,5,-0.41,1037357300,42359,60.67,24700,24750,24300,31750,17150,24450,24489.66,14.80,0,-3466,24883,24666,24233,24016,23583,24775,24125,101,7300,500,18090,50,1,20227658,4925,6.96,0.98,12,0.21,3498.00,24842.00,41350,20240628,-41.11,18200,20241210,33.79,32200,-24.38,20250211,19410,25.45,20250102,41350,-41.11,20240628,18200,33.79,20241210,2.37,Y,272290,500,101 억,,2993762,N,N,3066,N,00,N
+20250513,121019,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24400,-50,5,-0.20,841708450,34347,49.19,24700,24750,24300,31750,17150,24450,24506.03,14.80,0,-4928,24883,24666,24233,24016,23583,24775,24125,101,7300,500,18090,50,1,20227658,4936,6.98,0.98,12,0.17,3498.00,24842.00,41350,20240628,-40.99,18200,20241210,34.07,32200,-24.22,20250211,19410,25.71,20250102,41350,-40.99,20240628,18200,34.07,20241210,2.37,Y,272290,500,101 억,,2993762,N,N,3066,N,00,N
+20250513,111017,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24650,200,2,0.82,708244100,28891,41.38,24700,24750,24300,31750,17150,24450,24514.35,14.80,0,-3541,24883,24666,24233,24016,23583,24775,24125,101,7300,500,18090,50,1,20227658,4986,7.05,0.99,12,0.14,3498.00,24842.00,41350,20240628,-40.39,18200,20241210,35.44,32200,-23.45,20250211,19410,27.00,20250102,41350,-40.39,20240628,18200,35.44,20241210,2.37,Y,272290,500,101 억,,2993762,N,N,3066,N,00,N
+20250513,101017,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24500,50,2,0.20,455744925,18617,26.66,24700,24700,24300,31750,17150,24450,24480.04,14.80,0,-6827,24883,24666,24233,24016,23583,24775,24125,101,7300,500,18090,50,1,20227658,4956,7.00,0.99,12,0.09,3498.00,24842.00,41350,20240628,-40.75,18200,20241210,34.62,32200,-23.91,20250211,19410,26.22,20250102,41350,-40.75,20240628,18200,34.62,20241210,2.37,Y,272290,500,101 억,,2993762,N,N,3066,N,00,N
+20250513,091022,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24500,50,2,0.20,175007100,7122,10.20,24700,24700,24300,31750,17150,24450,24572.75,14.80,0,-3641,24883,24666,24233,24016,23583,24775,24125,101,7300,500,18090,50,1,20227658,4956,7.00,0.99,12,0.04,3498.00,24842.00,41350,20240628,-40.75,18200,20241210,34.62,32200,-23.91,20250211,19410,26.22,20250102,41350,-40.75,20240628,18200,34.62,20241210,2.37,Y,272290,500,101 억,,2993762,N,N,3066,N,00,N
 20250512,160956,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24450,600,2,2.52,1688740750,69821,116.61,24100,24450,23800,31000,16700,23850,24186.68,14.80,0,1357,24183,24016,23783,23616,23383,24050,23650,101,7150,500,17640,50,1,20227658,4946,6.99,0.98,12,0.35,3498.00,24842.00,41350,20240628,-40.87,18200,20241210,34.34,32200,-24.07,20250211,19410,25.97,20250102,41350,-40.87,20240628,18200,34.34,20241210,2.41,Y,272290,500,101 억,,2994687,N,N,3066,N,00,N
 20250512,151007,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24350,500,2,2.10,1508795200,62448,104.29,24100,24450,23800,31000,16700,23850,24160.83,14.80,0,3342,24183,24016,23783,23616,23383,24050,23650,101,7150,500,17640,50,1,20227658,4925,6.96,0.98,12,0.31,3498.00,24842.00,41350,20240628,-41.11,18200,20241210,33.79,32200,-24.38,20250211,19410,25.45,20250102,41350,-41.11,20240628,18200,33.79,20241210,2.41,Y,272290,500,101 억,,2994687,N,N,2943,N,00,N
 20250512,141005,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24350,500,2,2.10,1287897150,53381,89.15,24100,24400,23800,31000,16700,23850,24126.51,14.80,0,4433,24183,24016,23783,23616,23383,24050,23650,101,7150,500,17640,50,1,20227658,4925,6.96,0.98,12,0.26,3498.00,24842.00,41350,20240628,-41.11,18200,20241210,33.79,32200,-24.38,20250211,19410,25.45,20250102,41350,-41.11,20240628,18200,33.79,20241210,2.41,Y,272290,500,101 억,,2994687,N,N,2943,N,00,N
diff --git a/272450/price/prices-20250501.csv b/272450/price/prices-20250501.csv
index 4868596077af..a6e4d1fc665a 100644
--- a/272450/price/prices-20250501.csv
+++ b/272450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161000,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9070,-220,5,-2.37,1604956875,175093,243.96,9380,9380,9050,12070,6510,9290,9166.31,8.69,30652,-1780,9530,9410,9290,9170,9050,9470,9230,522,2780,1000,6870,10,1,52200000,4735,4.95,1.97,12,0.34,1834.00,4614.00,14270,20240502,-36.44,7990,20250409,13.52,10600,-14.43,20250124,7990,13.52,20250409,13640,-33.50,20240514,7990,13.52,20250409,0.25,Y,272450,1000,522 억,,2267606,N,N,4526,N,00,N
+20250513,151013,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9120,-170,5,-1.83,1489774005,162423,226.31,9380,9380,9050,12070,6510,9290,9172.19,8.67,26179,2379,9530,9410,9290,9170,9050,9470,9230,522,2780,1000,6870,10,1,52200000,4761,4.97,1.98,12,0.31,1834.00,4614.00,14270,20240502,-36.09,7990,20250409,14.14,10600,-13.96,20250124,7990,14.14,20250409,13640,-33.14,20240514,7990,14.14,20250409,0.25,Y,272450,1000,522 억,,2263133,N,N,700,N,00,N
+20250513,141014,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9120,-170,5,-1.83,1028366935,111765,155.73,9380,9380,9070,12070,6510,9290,9201.15,8.62,12614,5743,9530,9410,9290,9170,9050,9470,9230,522,2780,1000,6870,10,1,52200000,4761,4.97,1.98,12,0.21,1834.00,4614.00,14270,20240502,-36.09,7990,20250409,14.14,10600,-13.96,20250124,7990,14.14,20250409,13640,-33.14,20240514,7990,14.14,20250409,0.25,Y,272450,1000,522 억,,2249568,N,N,700,N,00,N
+20250513,131015,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9260,-30,5,-0.32,532935765,57675,80.36,9380,9380,9140,12070,6510,9290,9240.33,8.55,-5930,-975,9530,9410,9290,9170,9050,9470,9230,522,2780,1000,6870,10,1,52200000,4834,5.05,2.01,12,0.11,1834.00,4614.00,14270,20240502,-35.11,7990,20250409,15.89,10600,-12.64,20250124,7990,15.89,20250409,13640,-32.11,20240514,7990,15.89,20250409,0.25,Y,272450,1000,522 억,,2231024,N,N,700,N,00,N
+20250513,121019,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9260,-30,5,-0.32,395316870,42743,59.56,9380,9380,9160,12070,6510,9290,9248.69,8.56,-2272,-44,9530,9410,9290,9170,9050,9470,9230,522,2780,1000,6870,10,1,52200000,4834,5.05,2.01,12,0.08,1834.00,4614.00,14270,20240502,-35.11,7990,20250409,15.89,10600,-12.64,20250124,7990,15.89,20250409,13640,-32.11,20240514,7990,15.89,20250409,0.25,Y,272450,1000,522 억,,2234682,N,N,700,N,00,N
+20250513,111017,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9240,-50,5,-0.54,297878020,32172,44.83,9380,9380,9160,12070,6510,9290,9258.92,8.57,-790,431,9530,9410,9290,9170,9050,9470,9230,522,2780,1000,6870,10,1,52200000,4823,5.04,2.00,12,0.06,1834.00,4614.00,14270,20240502,-35.25,7990,20250409,15.64,10600,-12.83,20250124,7990,15.64,20250409,13640,-32.26,20240514,7990,15.64,20250409,0.25,Y,272450,1000,522 억,,2236164,N,N,700,N,00,N
+20250513,101017,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9240,-50,5,-0.54,185966810,20038,27.92,9380,9380,9200,12070,6510,9290,9280.71,8.58,2171,1179,9530,9410,9290,9170,9050,9470,9230,522,2780,1000,6870,10,1,52200000,4823,5.04,2.00,12,0.04,1834.00,4614.00,14270,20240502,-35.25,7990,20250409,15.64,10600,-12.83,20250124,7990,15.64,20250409,13640,-32.26,20240514,7990,15.64,20250409,0.25,Y,272450,1000,522 억,,2239125,N,N,700,N,00,N
+20250513,091022,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9330,40,2,0.43,47867900,5137,7.16,9380,9380,9220,12070,6510,9290,9318.26,8.58,2924,1532,9530,9410,9290,9170,9050,9470,9230,522,2780,1000,6870,10,1,52200000,4870,5.09,2.02,12,0.01,1834.00,4614.00,14270,20240502,-34.62,7990,20250409,16.77,10600,-11.98,20250124,7990,16.77,20250409,13640,-31.60,20240514,7990,16.77,20250409,0.25,Y,272450,1000,522 억,,2239878,N,N,700,N,00,N
 20250512,160956,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9290,100,2,1.09,668624565,71770,92.58,9270,9410,9170,11940,6440,9190,9316.21,8.58,-5740,-7414,9496,9342,9226,9072,8956,9285,9015,522,2750,1000,6800,10,1,52200000,4849,5.07,2.01,12,0.14,1834.00,4614.00,14270,20240502,-34.90,7990,20250409,16.27,10600,-12.36,20250124,7990,16.27,20250409,13640,-31.89,20240514,7990,16.27,20250409,0.26,Y,272450,1000,522 억,,2237886,N,N,700,N,00,N
 20250512,151007,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9280,90,2,0.98,625075315,67102,86.55,9270,9410,9170,11940,6440,9190,9315.30,8.59,-2133,-4589,9496,9342,9226,9072,8956,9285,9015,522,2750,1000,6800,10,1,52200000,4844,5.06,2.01,12,0.13,1834.00,4614.00,14270,20240502,-34.97,7990,20250409,16.15,10600,-12.45,20250124,7990,16.15,20250409,13640,-31.96,20240514,7990,16.15,20250409,0.26,Y,272450,1000,522 억,,2241493,N,N,1702,N,00,N
 20250512,141006,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9280,90,2,0.98,546630740,58645,75.65,9270,9410,9170,11940,6440,9190,9321.01,8.57,-7628,-6573,9496,9342,9226,9072,8956,9285,9015,522,2750,1000,6800,10,1,52200000,4844,5.06,2.01,12,0.11,1834.00,4614.00,14270,20240502,-34.97,7990,20250409,16.15,10600,-12.45,20250124,7990,16.15,20250409,13640,-31.96,20240514,7990,16.15,20250409,0.26,Y,272450,1000,522 억,,2235998,N,N,1702,N,00,N
diff --git a/272550/price/prices-20250501.csv b/272550/price/prices-20250501.csv
index d5922682800f..262d5c85b529 100644
--- a/272550/price/prices-20250501.csv
+++ b/272550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161000,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13380,-70,5,-0.52,180580010,13476,64.41,13530,13530,13350,17480,9420,13450,13400.12,5.62,0,-5166,13636,13542,13466,13372,13296,13505,13335,789,4030,5000,9950,10,1,15330971,2051,10.33,0.55,12,0.09,1295.00,24544.00,19700,20240802,-32.08,12500,20250414,7.04,16580,-19.30,20250102,12500,7.04,20250414,19700,-32.08,20240802,12500,7.04,20250414,0.17,Y,272550,5000,789 억,,861682,N,N,1067,N,00,N
+20250513,151013,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13380,-70,5,-0.52,174359000,13011,62.19,13530,13530,13350,17480,9420,13450,13400.89,5.62,0,-4957,13636,13542,13466,13372,13296,13505,13335,789,4030,5000,9950,10,1,15330971,2051,10.33,0.55,12,0.08,1295.00,24544.00,19700,20240802,-32.08,12500,20250414,7.04,16580,-19.30,20250102,12500,7.04,20250414,19700,-32.08,20240802,12500,7.04,20250414,0.17,Y,272550,5000,789 억,,861682,N,N,1173,N,00,N
+20250513,141014,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13380,-70,5,-0.52,150153995,11200,53.53,13530,13530,13360,17480,9420,13450,13406.61,5.62,0,-4789,13636,13542,13466,13372,13296,13505,13335,789,4030,5000,9950,10,1,15330971,2051,10.33,0.55,12,0.07,1295.00,24544.00,19700,20240802,-32.08,12500,20250414,7.04,16580,-19.30,20250102,12500,7.04,20250414,19700,-32.08,20240802,12500,7.04,20250414,0.17,Y,272550,5000,789 억,,861682,N,N,1173,N,00,N
+20250513,131016,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13380,-70,5,-0.52,134356605,10019,47.89,13530,13530,13360,17480,9420,13450,13410.18,5.62,0,-3812,13636,13542,13466,13372,13296,13505,13335,789,4030,5000,9950,10,1,15330971,2051,10.33,0.55,12,0.07,1295.00,24544.00,19700,20240802,-32.08,12500,20250414,7.04,16580,-19.30,20250102,12500,7.04,20250414,19700,-32.08,20240802,12500,7.04,20250414,0.17,Y,272550,5000,789 억,,861682,N,N,1173,N,00,N
+20250513,121019,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13380,-70,5,-0.52,128987095,9618,45.97,13530,13530,13360,17480,9420,13450,13411.01,5.62,0,-3593,13636,13542,13466,13372,13296,13505,13335,789,4030,5000,9950,10,1,15330971,2051,10.33,0.55,12,0.06,1295.00,24544.00,19700,20240802,-32.08,12500,20250414,7.04,16580,-19.30,20250102,12500,7.04,20250414,19700,-32.08,20240802,12500,7.04,20250414,0.17,Y,272550,5000,789 억,,861682,N,N,1173,N,00,N
+20250513,111018,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13420,-30,5,-0.22,79527025,5926,28.32,13530,13530,13390,17480,9420,13450,13420.02,5.62,0,-2492,13636,13542,13466,13372,13296,13505,13335,789,4030,5000,9950,10,1,15330971,2057,10.36,0.55,12,0.04,1295.00,24544.00,19700,20240802,-31.88,12500,20250414,7.36,16580,-19.06,20250102,12500,7.36,20250414,19700,-31.88,20240802,12500,7.36,20250414,0.17,Y,272550,5000,789 억,,861682,N,N,1173,N,00,N
+20250513,101018,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13400,-50,5,-0.37,64356675,4794,22.91,13530,13530,13390,17480,9420,13450,13424.42,5.62,0,-1882,13636,13542,13466,13372,13296,13505,13335,789,4030,5000,9950,10,1,15330971,2054,10.35,0.55,12,0.03,1295.00,24544.00,19700,20240802,-31.98,12500,20250414,7.20,16580,-19.18,20250102,12500,7.20,20250414,19700,-31.98,20240802,12500,7.20,20250414,0.17,Y,272550,5000,789 억,,861682,N,N,1173,N,00,N
+20250513,091022,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13450,0,3,0.00,8752330,649,3.10,13530,13530,13450,17480,9420,13450,13485.87,5.62,0,71,13636,13542,13466,13372,13296,13505,13335,789,4030,5000,9950,10,1,15330971,2062,10.39,0.55,12,0.00,1295.00,24544.00,19700,20240802,-31.73,12500,20250414,7.60,16580,-18.88,20250102,12500,7.60,20250414,19700,-31.73,20240802,12500,7.60,20250414,0.17,Y,272550,5000,789 억,,861682,N,N,1173,N,00,N
 20250512,160957,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13450,-110,5,-0.81,280620545,20842,110.65,13560,13560,13390,17620,9500,13560,13464.19,5.65,0,-4388,13766,13662,13536,13432,13306,13600,13370,789,4060,5000,10030,10,1,15330971,2062,10.39,0.55,12,0.14,1295.00,24544.00,19700,20240802,-31.73,12500,20250414,7.60,16580,-18.88,20250102,12500,7.60,20250414,19700,-31.73,20240802,12500,7.60,20250414,0.17,Y,272550,5000,789 억,,866471,N,N,1173,N,00,N
 20250512,151007,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13470,-90,5,-0.66,254148290,18874,100.20,13560,13560,13390,17620,9500,13560,13465.52,5.65,0,-2750,13766,13662,13536,13432,13306,13600,13370,789,4060,5000,10030,10,1,15330971,2065,10.40,0.55,12,0.12,1295.00,24544.00,19700,20240802,-31.62,12500,20250414,7.76,16580,-18.76,20250102,12500,7.76,20250414,19700,-31.62,20240802,12500,7.76,20250414,0.17,Y,272550,5000,789 억,,866471,N,N,773,N,00,N
 20250512,141006,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13460,-100,5,-0.74,223381870,16587,88.06,13560,13560,13390,17620,9500,13560,13467.29,5.65,0,-2472,13766,13662,13536,13432,13306,13600,13370,789,4060,5000,10030,10,1,15330971,2064,10.39,0.55,12,0.11,1295.00,24544.00,19700,20240802,-31.68,12500,20250414,7.68,16580,-18.82,20250102,12500,7.68,20250414,19700,-31.68,20240802,12500,7.68,20250414,0.17,Y,272550,5000,789 억,,866471,N,N,773,N,00,N
diff --git a/273060/price/prices-20250501.csv b/273060/price/prices-20250501.csv
index 35f0d9089b2f..fbf0186c376a 100644
--- a/273060/price/prices-20250501.csv
+++ b/273060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1085,27,2,2.55,11072471661,9503233,674.37,1116,1227,1082,1375,741,1058,1165.15,1.25,0,-314926,1122,1089,1047,1014,972,1106,1031,50,317,100,650,1,1,50459582,547,25.23,1.15,12,18.83,43.00,945.00,1553,20240430,-30.14,701,20241227,54.78,1227,-11.57,20250513,709,53.03,20250102,1409,-23.00,20240516,701,54.78,20241227,2.07,Y,273060,100,50 억,,629056,N,N,5852,N,00,N
+20250513,151014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1086,28,2,2.65,10894388204,9339153,662.73,1116,1227,1084,1375,741,1058,1166.53,1.25,0,-325021,1122,1089,1047,1014,972,1106,1031,50,317,100,650,1,1,50459582,548,25.26,1.15,12,18.51,43.00,945.00,1553,20240430,-30.07,701,20241227,54.92,1227,-11.49,20250513,709,53.17,20250102,1409,-22.92,20240516,701,54.92,20241227,2.07,Y,273060,100,50 억,,629056,N,N,64,N,00,N
+20250513,141015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1112,54,2,5.10,10502850153,8982847,637.44,1116,1227,1100,1375,741,1058,1169.21,1.25,0,-390391,1122,1089,1047,1014,972,1106,1031,50,317,100,650,1,1,50459582,561,25.86,1.18,12,17.80,43.00,945.00,1553,20240430,-28.40,701,20241227,58.63,1227,-9.37,20250513,709,56.84,20250102,1409,-21.08,20240516,701,58.63,20241227,2.07,Y,273060,100,50 억,,629056,N,N,64,N,00,N
+20250513,131016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1128,70,2,6.62,10218375215,8728715,619.41,1116,1227,1100,1375,741,1058,1170.66,1.25,0,-399564,1122,1089,1047,1014,972,1106,1031,50,317,100,650,1,1,50459582,569,26.23,1.19,12,17.30,43.00,945.00,1553,20240430,-27.37,701,20241227,60.91,1227,-8.07,20250513,709,59.10,20250102,1409,-19.94,20240516,701,60.91,20241227,2.07,Y,273060,100,50 억,,629056,N,N,64,N,00,N
+20250513,121020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1123,65,2,6.14,9851458584,8400161,596.10,1116,1227,1100,1375,741,1058,1172.77,1.25,0,-417650,1122,1089,1047,1014,972,1106,1031,50,317,100,650,1,1,50459582,567,26.12,1.19,12,16.65,43.00,945.00,1553,20240430,-27.69,701,20241227,60.20,1227,-8.48,20250513,709,58.39,20250102,1409,-20.30,20240516,701,60.20,20241227,2.07,Y,273060,100,50 억,,629056,N,N,64,N,00,N
+20250513,111018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1135,77,2,7.28,9462695579,8056436,571.70,1116,1227,1100,1375,741,1058,1174.55,1.25,0,-412357,1122,1089,1047,1014,972,1106,1031,50,317,100,650,1,1,50459582,573,26.40,1.20,12,15.97,43.00,945.00,1553,20240430,-26.92,701,20241227,61.91,1227,-7.50,20250513,709,60.08,20250102,1409,-19.45,20240516,701,61.91,20241227,2.07,Y,273060,100,50 억,,629056,N,N,64,N,00,N
+20250513,101018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1161,103,2,9.74,7833597997,6636100,470.91,1116,1227,1100,1375,741,1058,1180.45,1.25,0,-407809,1122,1089,1047,1014,972,1106,1031,50,317,100,650,1,1,50459582,586,27.00,1.23,12,13.15,43.00,945.00,1553,20240430,-25.24,701,20241227,65.62,1227,-5.38,20250513,709,63.75,20250102,1409,-17.60,20240516,701,65.62,20241227,2.07,Y,273060,100,50 억,,629056,N,N,64,N,00,N
+20250513,091023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1185,127,2,12.00,4981836988,4185382,297.00,1116,1227,1100,1375,741,1058,1190.29,1.25,0,-335702,1122,1089,1047,1014,972,1106,1031,50,317,100,650,1,1,50459582,598,27.56,1.25,12,8.29,43.00,945.00,1553,20240430,-23.70,701,20241227,69.04,1227,-3.42,20250513,709,67.14,20250102,1409,-15.90,20240516,701,69.04,20241227,2.07,Y,273060,100,50 억,,629056,N,N,64,N,00,N
 20250512,160957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1058,43,2,4.24,1287550914,1233137,111.96,1018,1080,1005,1319,711,1015,1044.07,0.78,0,244058,1083,1048,1023,988,963,1036,976,50,304,100,620,1,1,50459582,534,24.60,1.12,12,2.44,43.00,945.00,1553,20240430,-31.87,701,20241227,50.93,1186,-10.79,20250424,709,49.22,20250102,1409,-24.91,20240516,701,50.93,20241227,2.21,Y,273060,100,50 억,,391877,N,N,64,N,00,N
 20250512,151007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1054,39,2,3.84,1218271719,1167699,106.02,1018,1080,1005,1319,711,1015,1043.31,0.78,0,227335,1083,1048,1023,988,963,1036,976,50,304,100,620,1,1,50459582,532,24.51,1.12,12,2.31,43.00,945.00,1553,20240430,-32.13,701,20241227,50.36,1186,-11.13,20250424,709,48.66,20250102,1409,-25.20,20240516,701,50.36,20241227,2.21,Y,273060,100,50 억,,391877,N,N,9531,N,00,N
 20250512,141006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1063,48,2,4.73,1082065340,1038827,94.32,1018,1080,1005,1319,711,1015,1041.62,0.78,0,202638,1083,1048,1023,988,963,1036,976,50,304,100,620,1,1,50459582,536,24.72,1.12,12,2.06,43.00,945.00,1553,20240430,-31.55,701,20241227,51.64,1186,-10.37,20250424,709,49.93,20250102,1409,-24.56,20240516,701,51.64,20241227,2.21,Y,273060,100,50 억,,391877,N,N,9531,N,00,N
diff --git a/273640/price/prices-20250501.csv b/273640/price/prices-20250501.csv
index 51b83cbcb752..6b61413ec454 100644
--- a/273640/price/prices-20250501.csv
+++ b/273640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,-90,5,-0.92,55804620,5714,173.31,9680,9900,9680,12720,6860,9790,9766.30,0.88,0,1820,9923,9856,9733,9666,9543,9890,9700,55,2930,500,6260,10,1,10966000,1064,21.80,1.93,12,0.05,445.00,5030.00,20000,20240711,-51.50,8360,20250409,16.03,14290,-32.12,20250121,8360,16.03,20250409,20000,-51.50,20240711,8360,16.03,20250409,1.60,Y,273640,500,54 억,,95987,N,N,257,N,00,N
+20250513,151014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9790,0,3,0.00,52681140,5392,163.54,9680,9900,9680,12720,6860,9790,9770.24,0.88,0,1817,9923,9856,9733,9666,9543,9890,9700,55,2930,500,6260,10,1,10966000,1074,22.00,1.95,12,0.05,445.00,5030.00,20000,20240711,-51.05,8360,20250409,17.11,14290,-31.49,20250121,8360,17.11,20250409,20000,-51.05,20240711,8360,17.11,20250409,1.60,Y,273640,500,54 억,,95987,N,N,1056,N,00,N
+20250513,141015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9730,-60,5,-0.61,46831640,4793,145.37,9680,9900,9680,12720,6860,9790,9770.84,0.88,0,1358,9923,9856,9733,9666,9543,9890,9700,55,2930,500,6260,10,1,10966000,1067,21.87,1.93,12,0.04,445.00,5030.00,20000,20240711,-51.35,8360,20250409,16.39,14290,-31.91,20250121,8360,16.39,20250409,20000,-51.35,20240711,8360,16.39,20250409,1.60,Y,273640,500,54 억,,95987,N,N,1056,N,00,N
+20250513,131016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9770,-20,5,-0.20,45350170,4641,140.76,9680,9900,9680,12720,6860,9790,9771.64,0.88,0,1322,9923,9856,9733,9666,9543,9890,9700,55,2930,500,6260,10,1,10966000,1071,21.96,1.94,12,0.04,445.00,5030.00,20000,20240711,-51.15,8360,20250409,16.87,14290,-31.63,20250121,8360,16.87,20250409,20000,-51.15,20240711,8360,16.87,20250409,1.60,Y,273640,500,54 억,,95987,N,N,1056,N,00,N
+20250513,121020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9760,-30,5,-0.31,36694880,3755,113.89,9680,9900,9680,12720,6860,9790,9772.27,0.88,0,1752,9923,9856,9733,9666,9543,9890,9700,55,2930,500,6260,10,1,10966000,1070,21.93,1.94,12,0.03,445.00,5030.00,20000,20240711,-51.20,8360,20250409,16.75,14290,-31.70,20250121,8360,16.75,20250409,20000,-51.20,20240711,8360,16.75,20250409,1.60,Y,273640,500,54 억,,95987,N,N,1056,N,00,N
+20250513,111018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9790,0,3,0.00,34642390,3545,107.52,9680,9900,9680,12720,6860,9790,9772.18,0.88,0,1590,9923,9856,9733,9666,9543,9890,9700,55,2930,500,6260,10,1,10966000,1074,22.00,1.95,12,0.03,445.00,5030.00,20000,20240711,-51.05,8360,20250409,17.11,14290,-31.49,20250121,8360,17.11,20250409,20000,-51.05,20240711,8360,17.11,20250409,1.60,Y,273640,500,54 억,,95987,N,N,1056,N,00,N
+20250513,101018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9810,20,2,0.20,24969280,2558,77.59,9680,9900,9680,12720,6860,9790,9761.25,0.88,0,788,9923,9856,9733,9666,9543,9890,9700,55,2930,500,6260,10,1,10966000,1076,22.04,1.95,12,0.02,445.00,5030.00,20000,20240711,-50.95,8360,20250409,17.34,14290,-31.35,20250121,8360,17.34,20250409,20000,-50.95,20240711,8360,17.34,20250409,1.60,Y,273640,500,54 억,,95987,N,N,1056,N,00,N
+20250513,091023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9830,40,2,0.41,13287880,1367,41.46,9680,9890,9680,12720,6860,9790,9720.47,0.88,0,340,9923,9856,9733,9666,9543,9890,9700,55,2930,500,6260,10,1,10966000,1078,22.09,1.95,12,0.01,445.00,5030.00,20000,20240711,-50.85,8360,20250409,17.58,14290,-31.21,20250121,8360,17.58,20250409,20000,-50.85,20240711,8360,17.58,20250409,1.60,Y,273640,500,54 억,,95987,N,N,1056,N,00,N
 20250512,160957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9790,90,2,0.93,32013950,3297,68.60,9720,9800,9610,12610,6790,9700,9710.02,0.87,0,294,9946,9822,9736,9612,9526,9780,9570,55,2910,500,6200,10,1,10966000,1074,22.00,1.95,12,0.03,445.00,5030.00,20000,20240711,-51.05,8360,20250409,17.11,14290,-31.49,20250121,8360,17.11,20250409,20000,-51.05,20240711,8360,17.11,20250409,1.61,Y,273640,500,54 억,,95581,N,N,1056,N,00,N
 20250512,151008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9780,80,2,0.82,31544490,3249,67.60,9720,9800,9610,12610,6790,9700,9708.98,0.87,0,276,9946,9822,9736,9612,9526,9780,9570,55,2910,500,6200,10,1,10966000,1072,21.98,1.94,12,0.03,445.00,5030.00,20000,20240711,-51.10,8360,20250409,16.99,14290,-31.56,20250121,8360,16.99,20250409,20000,-51.10,20240711,8360,16.99,20250409,1.61,Y,273640,500,54 억,,95581,N,N,309,N,00,N
 20250512,141006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9730,30,2,0.31,27167420,2800,58.26,9720,9800,9610,12610,6790,9700,9702.65,0.87,0,470,9946,9822,9736,9612,9526,9780,9570,55,2910,500,6200,10,1,10966000,1067,21.87,1.93,12,0.03,445.00,5030.00,20000,20240711,-51.35,8360,20250409,16.39,14290,-31.91,20250121,8360,16.39,20250409,20000,-51.35,20240711,8360,16.39,20250409,1.61,Y,273640,500,54 억,,95581,N,N,309,N,00,N
diff --git a/274090/price/prices-20250501.csv b/274090/price/prices-20250501.csv
index 08201ac1aa6c..e5561fec12df 100644
--- a/274090/price/prices-20250501.csv
+++ b/274090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161001,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12640,-200,5,-1.56,1400154420,110355,58.29,12750,12890,12500,16690,8990,12840,12687.70,3.83,0,24588,13773,13306,13053,12586,12333,13180,12460,66,3850,500,9240,10,1,13104750,1656,-21.17,0.89,12,0.84,-597.00,14188.00,17890,20250214,-29.35,7860,20241029,60.81,17890,-29.35,20250214,9810,28.85,20250102,17890,-29.35,20250214,7860,60.81,20241029,4.92,Y,274090,500,65 억,,501430,N,N,3022,N,00,N
+20250513,151014,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12700,-140,5,-1.09,1343642435,105890,55.93,12750,12890,12500,16690,8990,12840,12689.01,3.83,0,23313,13773,13306,13053,12586,12333,13180,12460,66,3850,500,9240,10,1,13104750,1664,-21.27,0.90,12,0.81,-597.00,14188.00,17890,20250214,-29.01,7860,20241029,61.58,17890,-29.01,20250214,9810,29.46,20250102,17890,-29.01,20250214,7860,61.58,20241029,4.92,Y,274090,500,65 억,,501430,N,N,13240,N,00,N
+20250513,141015,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12700,-140,5,-1.09,1135708235,89459,47.25,12750,12890,12500,16690,8990,12840,12695.26,3.83,0,11917,13773,13306,13053,12586,12333,13180,12460,66,3850,500,9240,10,1,13104750,1664,-21.27,0.90,12,0.68,-597.00,14188.00,17890,20250214,-29.01,7860,20241029,61.58,17890,-29.01,20250214,9810,29.46,20250102,17890,-29.01,20250214,7860,61.58,20241029,4.92,Y,274090,500,65 억,,501430,N,N,13240,N,00,N
+20250513,131016,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12680,-160,5,-1.25,1031994045,81278,42.93,12750,12890,12500,16690,8990,12840,12697.05,3.83,0,10859,13773,13306,13053,12586,12333,13180,12460,66,3850,500,9240,10,1,13104750,1662,-21.24,0.89,12,0.62,-597.00,14188.00,17890,20250214,-29.12,7860,20241029,61.32,17890,-29.12,20250214,9810,29.26,20250102,17890,-29.12,20250214,7860,61.32,20241029,4.92,Y,274090,500,65 억,,501430,N,N,13240,N,00,N
+20250513,121020,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12670,-170,5,-1.32,942096655,74201,39.19,12750,12890,12500,16690,8990,12840,12696.51,3.83,0,10171,13773,13306,13053,12586,12333,13180,12460,66,3850,500,9240,10,1,13104750,1660,-21.22,0.89,12,0.57,-597.00,14188.00,17890,20250214,-29.18,7860,20241029,61.20,17890,-29.18,20250214,9810,29.15,20250102,17890,-29.18,20250214,7860,61.20,20241029,4.92,Y,274090,500,65 억,,501430,N,N,13240,N,00,N
+20250513,111018,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12750,-90,5,-0.70,710432815,55961,29.56,12750,12890,12500,16690,8990,12840,12695.09,3.83,0,2496,13773,13306,13053,12586,12333,13180,12460,66,3850,500,9240,10,1,13104750,1671,-21.36,0.90,12,0.43,-597.00,14188.00,17890,20250214,-28.73,7860,20241029,62.21,17890,-28.73,20250214,9810,29.97,20250102,17890,-28.73,20250214,7860,62.21,20241029,4.92,Y,274090,500,65 억,,501430,N,N,13240,N,00,N
+20250513,101018,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12820,-20,5,-0.16,593134570,46805,24.72,12750,12890,12500,16690,8990,12840,12672.39,3.83,0,6158,13773,13306,13053,12586,12333,13180,12460,66,3850,500,9240,10,1,13104750,1680,-21.47,0.90,12,0.36,-597.00,14188.00,17890,20250214,-28.34,7860,20241029,63.10,17890,-28.34,20250214,9810,30.68,20250102,17890,-28.34,20250214,7860,63.10,20241029,4.92,Y,274090,500,65 억,,501430,N,N,13240,N,00,N
+20250513,091023,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12530,-310,5,-2.41,324219430,25721,13.58,12750,12790,12500,16690,8990,12840,12605.06,3.83,0,70,13773,13306,13053,12586,12333,13180,12460,66,3850,500,9240,10,1,13104750,1642,-20.99,0.88,12,0.20,-597.00,14188.00,17890,20250214,-29.96,7860,20241029,59.41,17890,-29.96,20250214,9810,27.73,20250102,17890,-29.96,20250214,7860,59.41,20241029,4.92,Y,274090,500,65 억,,501430,N,N,13240,N,00,N
 20250512,160957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12840,90,2,0.71,2482226155,189334,79.79,13380,13520,12800,16570,8930,12750,13110.82,4.02,0,-28036,13730,13240,12970,12480,12210,13105,12345,66,3820,500,9180,10,1,13104750,1683,-21.51,0.90,12,1.44,-597.00,14188.00,17890,20250214,-28.23,7860,20241029,63.36,17890,-28.23,20250214,9810,30.89,20250102,17890,-28.23,20250214,7860,63.36,20241029,5.05,Y,274090,500,65 억,,526918,N,N,13240,N,00,N
 20250512,151008,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12820,70,2,0.55,2388795375,182046,76.72,13380,13520,12820,16570,8930,12750,13121.99,4.02,0,-30369,13730,13240,12970,12480,12210,13105,12345,66,3820,500,9180,10,1,13104750,1680,-21.47,0.90,12,1.39,-597.00,14188.00,17890,20250214,-28.34,7860,20241029,63.10,17890,-28.34,20250214,9810,30.68,20250102,17890,-28.34,20250214,7860,63.10,20241029,5.05,Y,274090,500,65 억,,526918,N,N,12218,N,00,N
 20250512,141007,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12980,230,2,1.80,2180998185,165917,69.92,13380,13520,12840,16570,8930,12750,13145.19,4.02,0,-26646,13730,13240,12970,12480,12210,13105,12345,66,3820,500,9180,10,1,13104750,1701,-21.74,0.91,12,1.27,-597.00,14188.00,17890,20250214,-27.45,7860,20241029,65.14,17890,-27.45,20250214,9810,32.31,20250102,17890,-27.45,20250214,7860,65.14,20241029,5.05,Y,274090,500,65 억,,526918,N,N,12218,N,00,N
diff --git a/274400/price/prices-20250501.csv b/274400/price/prices-20250501.csv
index cac51954d26a..4bfaa55e4b44 100644
--- a/274400/price/prices-20250501.csv
+++ b/274400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,50,2,1.14,36172600,8171,62.80,4405,4470,4395,5720,3080,4400,4426.95,1.57,0,-514,4560,4480,4365,4285,4170,4520,4325,39,1320,500,2990,5,1,7819826,348,-5.29,1.58,12,0.10,-842.00,2808.00,10580,20240430,-57.94,3575,20241210,24.48,5600,-20.54,20250307,3785,17.57,20250409,10310,-56.84,20240517,3575,24.48,20241210,0.33,Y,274400,500,39 억,,123096,N,N,881,N,00,N
+20250513,151014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,70,2,1.59,35816325,8091,62.18,4405,4470,4395,5720,3080,4400,4426.69,1.57,0,-468,4560,4480,4365,4285,4170,4520,4325,39,1320,500,2990,5,1,7819826,350,-5.31,1.59,12,0.10,-842.00,2808.00,10580,20240430,-57.75,3575,20241210,25.03,5600,-20.18,20250307,3785,18.10,20250409,10310,-56.64,20240517,3575,25.03,20241210,0.33,Y,274400,500,39 억,,123096,N,N,1717,N,00,N
+20250513,141015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4420,20,2,0.45,23121045,5225,40.16,4405,4470,4395,5720,3080,4400,4425.08,1.57,0,-467,4560,4480,4365,4285,4170,4520,4325,39,1320,500,2990,5,1,7819826,346,-5.25,1.57,12,0.07,-842.00,2808.00,10580,20240430,-58.22,3575,20241210,23.64,5600,-21.07,20250307,3785,16.78,20250409,10310,-57.13,20240517,3575,23.64,20241210,0.33,Y,274400,500,39 억,,123096,N,N,1717,N,00,N
+20250513,131017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4425,25,2,0.57,21175115,4785,36.77,4405,4470,4395,5720,3080,4400,4425.31,1.57,0,-347,4560,4480,4365,4285,4170,4520,4325,39,1320,500,2990,5,1,7819826,346,-5.26,1.58,12,0.06,-842.00,2808.00,10580,20240430,-58.18,3575,20241210,23.78,5600,-20.98,20250307,3785,16.91,20250409,10310,-57.08,20240517,3575,23.78,20241210,0.33,Y,274400,500,39 억,,123096,N,N,1717,N,00,N
+20250513,121020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,35,2,0.80,18004925,4069,31.27,4405,4470,4395,5720,3080,4400,4424.90,1.57,0,-382,4560,4480,4365,4285,4170,4520,4325,39,1320,500,2990,5,1,7819826,347,-5.27,1.58,12,0.05,-842.00,2808.00,10580,20240430,-58.08,3575,20241210,24.06,5600,-20.80,20250307,3785,17.17,20250409,10310,-56.98,20240517,3575,24.06,20241210,0.33,Y,274400,500,39 억,,123096,N,N,1717,N,00,N
+20250513,111019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4440,40,2,0.91,15289875,3456,26.56,4405,4470,4395,5720,3080,4400,4424.15,1.57,0,-252,4560,4480,4365,4285,4170,4520,4325,39,1320,500,2990,5,1,7819826,347,-5.27,1.58,12,0.04,-842.00,2808.00,10580,20240430,-58.03,3575,20241210,24.20,5600,-20.71,20250307,3785,17.31,20250409,10310,-56.94,20240517,3575,24.20,20241210,0.33,Y,274400,500,39 억,,123096,N,N,1717,N,00,N
+20250513,101019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,10,2,0.23,12119480,2741,21.07,4405,4470,4395,5720,3080,4400,4421.55,1.57,0,-197,4560,4480,4365,4285,4170,4520,4325,39,1320,500,2990,5,1,7819826,345,-5.24,1.57,12,0.04,-842.00,2808.00,10580,20240430,-58.32,3575,20241210,23.36,5600,-21.25,20250307,3785,16.51,20250409,10310,-57.23,20240517,3575,23.36,20241210,0.33,Y,274400,500,39 억,,123096,N,N,1717,N,00,N
+20250513,091024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,0,3,0.00,1866260,424,3.26,4405,4470,4400,5720,3080,4400,4401.56,1.57,0,-188,4560,4480,4365,4285,4170,4520,4325,39,1320,500,2990,5,1,7819826,344,-5.23,1.57,12,0.01,-842.00,2808.00,10580,20240430,-58.41,3575,20241210,23.08,5600,-21.43,20250307,3785,16.25,20250409,10310,-57.32,20240517,3575,23.08,20241210,0.33,Y,274400,500,39 억,,123096,N,N,1717,N,00,N
 20250512,160958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,100,2,2.33,56569615,12990,66.34,4300,4445,4250,5590,3010,4300,4354.86,1.58,0,-343,4596,4447,4276,4127,3956,4362,4042,39,1290,500,2920,5,1,7819826,344,-5.23,1.57,12,0.17,-842.00,2808.00,10580,20240430,-58.41,3575,20241210,23.08,5600,-21.43,20250307,3785,16.25,20250409,10310,-57.32,20240517,3575,23.08,20241210,0.33,Y,274400,500,39 억,,123434,N,N,1717,N,00,N
 20250512,151008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,95,2,2.21,56068365,12876,65.76,4300,4445,4250,5590,3010,4300,4354.49,1.58,0,-335,4596,4447,4276,4127,3956,4362,4042,39,1290,500,2920,5,1,7819826,344,-5.22,1.57,12,0.16,-842.00,2808.00,10580,20240430,-58.46,3575,20241210,22.94,5600,-21.52,20250307,3785,16.12,20250409,10310,-57.37,20240517,3575,22.94,20241210,0.33,Y,274400,500,39 억,,123434,N,N,817,N,00,N
 20250512,141007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4370,70,2,1.63,19364400,4475,22.85,4300,4445,4250,5590,3010,4300,4327.24,1.58,0,338,4596,4447,4276,4127,3956,4362,4042,39,1290,500,2920,5,1,7819826,342,-5.19,1.56,12,0.06,-842.00,2808.00,10580,20240430,-58.70,3575,20241210,22.24,5600,-21.96,20250307,3785,15.46,20250409,10310,-57.61,20240517,3575,22.24,20241210,0.33,Y,274400,500,39 억,,123434,N,N,817,N,00,N
diff --git a/275630/price/prices-20250501.csv b/275630/price/prices-20250501.csv
index 47e95cc6a685..96279ae64ef7 100644
--- a/275630/price/prices-20250501.csv
+++ b/275630/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,40,2,1.31,22572185,7301,59.49,3115,3120,3055,3970,2140,3055,3091.66,3.32,0,306,3168,3111,3058,3001,2948,3085,2975,30,915,500,2190,5,1,6017989,186,-73.69,0.62,12,0.12,-42.00,4956.00,4420,20240510,-29.98,2940,20250409,5.27,3545,-12.69,20250502,2940,5.27,20250409,4365,-29.10,20240513,2940,5.27,20250409,0.00,Y,275630,500,30 억,,199700,N,N,0,N,00,N
+20250513,151015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,45,2,1.47,21438870,6935,56.51,3115,3120,3055,3970,2140,3055,3091.40,3.32,0,317,3168,3111,3058,3001,2948,3085,2975,30,915,500,2190,5,1,6017989,187,-73.81,0.63,12,0.12,-42.00,4956.00,4420,20240510,-29.86,2940,20250409,5.44,3545,-12.55,20250502,2940,5.44,20250409,4365,-28.98,20240513,2940,5.44,20250409,0.00,Y,275630,500,30 억,,199700,N,N,0,N,00,N
+20250513,141016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3120,65,2,2.13,20647890,6681,54.44,3115,3120,3055,3970,2140,3055,3090.54,3.32,0,289,3168,3111,3058,3001,2948,3085,2975,30,915,500,2190,5,1,6017989,188,-74.29,0.63,12,0.11,-42.00,4956.00,4420,20240510,-29.41,2940,20250409,6.12,3545,-11.99,20250502,2940,6.12,20250409,4365,-28.52,20240513,2940,6.12,20250409,0.00,Y,275630,500,30 억,,199700,N,N,0,N,00,N
+20250513,131017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3120,65,2,2.13,20551470,6650,54.19,3115,3120,3055,3970,2140,3055,3090.45,3.32,0,289,3168,3111,3058,3001,2948,3085,2975,30,915,500,2190,5,1,6017989,188,-74.29,0.63,12,0.11,-42.00,4956.00,4420,20240510,-29.41,2940,20250409,6.12,3545,-11.99,20250502,2940,6.12,20250409,4365,-28.52,20240513,2940,6.12,20250409,0.00,Y,275630,500,30 억,,199700,N,N,0,N,00,N
+20250513,121021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,45,2,1.47,16395515,5313,43.29,3115,3115,3055,3970,2140,3055,3085.92,3.32,0,1091,3168,3111,3058,3001,2948,3085,2975,30,915,500,2190,5,1,6017989,187,-73.81,0.63,12,0.09,-42.00,4956.00,4420,20240510,-29.86,2940,20250409,5.44,3545,-12.55,20250502,2940,5.44,20250409,4365,-28.98,20240513,2940,5.44,20250409,0.00,Y,275630,500,30 억,,199700,N,N,0,N,00,N
+20250513,111019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,40,2,1.31,12823665,4160,33.90,3115,3115,3055,3970,2140,3055,3082.61,3.32,0,1094,3168,3111,3058,3001,2948,3085,2975,30,915,500,2190,5,1,6017989,186,-73.69,0.62,12,0.07,-42.00,4956.00,4420,20240510,-29.98,2940,20250409,5.27,3545,-12.69,20250502,2940,5.27,20250409,4365,-29.10,20240513,2940,5.27,20250409,0.00,Y,275630,500,30 억,,199700,N,N,0,N,00,N
+20250513,101019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3085,30,2,0.98,12261580,3978,32.42,3115,3115,3055,3970,2140,3055,3082.35,3.32,0,1098,3168,3111,3058,3001,2948,3085,2975,30,915,500,2190,5,1,6017989,186,-73.45,0.62,12,0.07,-42.00,4956.00,4420,20240510,-30.20,2940,20250409,4.93,3545,-12.98,20250502,2940,4.93,20250409,4365,-29.32,20240513,2940,4.93,20250409,0.00,Y,275630,500,30 억,,199700,N,N,0,N,00,N
+20250513,091024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,40,2,1.31,7861565,2553,20.80,3115,3115,3055,3970,2140,3055,3079.34,3.32,0,1037,3168,3111,3058,3001,2948,3085,2975,30,915,500,2190,5,1,6017989,186,-73.69,0.62,12,0.04,-42.00,4956.00,4420,20240510,-29.98,2940,20250409,5.27,3545,-12.69,20250502,2940,5.27,20250409,4365,-29.10,20240513,2940,5.27,20250409,0.00,Y,275630,500,30 억,,199700,N,N,0,N,00,N
 20250512,160958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3055,-65,5,-2.08,37462585,12272,230.20,3115,3115,3005,4055,2185,3120,3052.68,3.31,0,348,3183,3151,3113,3081,3043,3167,3097,30,935,500,2240,5,1,6017989,184,-72.74,0.62,12,0.20,-42.00,4956.00,4420,20240510,-30.88,2940,20250409,3.91,3545,-13.82,20250502,2940,3.91,20250409,4365,-30.01,20240513,2940,3.91,20250409,0.00,Y,275630,500,30 억,,199445,N,N,0,N,00,N
 20250512,151009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3085,-35,5,-1.12,35037315,11479,215.33,3115,3115,3005,4055,2185,3120,3052.30,3.31,0,332,3183,3151,3113,3081,3043,3167,3097,30,935,500,2240,5,1,6017989,186,-73.45,0.62,12,0.19,-42.00,4956.00,4420,20240510,-30.20,2940,20250409,4.93,3545,-12.98,20250502,2940,4.93,20250409,4365,-29.32,20240513,2940,4.93,20250409,0.00,Y,275630,500,30 억,,199445,N,N,0,N,00,N
 20250512,141007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3080,-40,5,-1.28,33750605,11064,207.54,3115,3115,3005,4055,2185,3120,3050.49,3.31,0,362,3183,3151,3113,3081,3043,3167,3097,30,935,500,2240,5,1,6017989,185,-73.33,0.62,12,0.18,-42.00,4956.00,4420,20240510,-30.32,2940,20250409,4.76,3545,-13.12,20250502,2940,4.76,20250409,4365,-29.44,20240513,2940,4.76,20250409,0.00,Y,275630,500,30 억,,199445,N,N,0,N,00,N
diff --git a/276040/price/prices-20250501.csv b/276040/price/prices-20250501.csv
index addc42c45bdf..d9bf7df044b2 100644
--- a/276040/price/prices-20250501.csv
+++ b/276040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4545,-200,5,-4.21,1694098682,372747,24.95,4735,4870,4100,6160,3325,4745,4544.90,1.35,0,-37488,5938,5341,4483,3886,3028,4912,3457,64,1415,500,3220,5,1,12830335,583,-8.59,3.28,12,2.91,-529.00,1385.00,6550,20240508,-30.61,2450,20241209,85.51,5700,-20.26,20250423,2985,52.26,20250102,6380,-28.76,20240517,2450,85.51,20241209,0.68,Y,276040,500,64 억,,172668,N,N,27733,N,00,N
+20250513,151015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4545,-200,5,-4.21,1641593027,361193,24.18,4735,4870,4100,6160,3325,4745,4544.92,1.35,0,-33852,5938,5341,4483,3886,3028,4912,3457,64,1415,500,3220,5,1,12830335,583,-8.59,3.28,12,2.82,-529.00,1385.00,6550,20240508,-30.61,2450,20241209,85.51,5700,-20.26,20250423,2985,52.26,20250102,6380,-28.76,20240517,2450,85.51,20241209,0.68,Y,276040,500,64 억,,172668,N,N,26866,N,00,N
+20250513,141016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4535,-210,5,-4.43,1629276427,358477,24.00,4735,4870,4100,6160,3325,4745,4545.00,1.35,0,-33546,5938,5341,4483,3886,3028,4912,3457,64,1415,500,3220,5,1,12830335,582,-8.57,3.27,12,2.79,-529.00,1385.00,6550,20240508,-30.76,2450,20241209,85.10,5700,-20.44,20250423,2985,51.93,20250102,6380,-28.92,20240517,2450,85.10,20241209,0.68,Y,276040,500,64 억,,172668,N,N,26866,N,00,N
+20250513,131017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4440,-305,5,-6.43,1551663602,341484,22.86,4735,4870,4100,6160,3325,4745,4543.88,1.35,0,-33595,5938,5341,4483,3886,3028,4912,3457,64,1415,500,3220,5,1,12830335,570,-8.39,3.21,12,2.66,-529.00,1385.00,6550,20240508,-32.21,2450,20241209,81.22,5700,-22.11,20250423,2985,48.74,20250102,6380,-30.41,20240517,2450,81.22,20241209,0.68,Y,276040,500,64 억,,172668,N,N,26866,N,00,N
+20250513,121021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4640,-105,5,-2.21,1422342452,313213,20.97,4735,4870,4100,6160,3325,4745,4541.13,1.35,0,-36924,5938,5341,4483,3886,3028,4912,3457,64,1415,500,3220,5,1,12830335,595,-8.77,3.35,12,2.44,-529.00,1385.00,6550,20240508,-29.16,2450,20241209,89.39,5700,-18.60,20250423,2985,55.44,20250102,6380,-27.27,20240517,2450,89.39,20241209,0.68,Y,276040,500,64 억,,172668,N,N,26866,N,00,N
+20250513,111019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4740,-5,5,-0.11,1364532447,300968,20.15,4735,4870,4100,6160,3325,4745,4533.81,1.35,0,-35205,5938,5341,4483,3886,3028,4912,3457,64,1415,500,3220,5,1,12830335,608,-8.96,3.42,12,2.35,-529.00,1385.00,6550,20240508,-27.63,2450,20241209,93.47,5700,-16.84,20250423,2985,58.79,20250102,6380,-25.71,20240517,2450,93.47,20241209,0.68,Y,276040,500,64 억,,172668,N,N,26866,N,00,N
+20250513,101019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4800,55,2,1.16,957215145,215338,14.42,4735,4870,4100,6160,3325,4745,4445.18,1.35,0,-14021,5938,5341,4483,3886,3028,4912,3457,64,1415,500,3220,5,1,12830335,616,-9.07,3.47,12,1.68,-529.00,1385.00,6550,20240508,-26.72,2450,20241209,95.92,5700,-15.79,20250423,2985,60.80,20250102,6380,-24.76,20240517,2450,95.92,20241209,0.68,Y,276040,500,64 억,,172668,Y,N,26866,N,00,N
+20250513,091024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,-335,5,-7.06,244114700,54100,3.62,4735,4735,4265,6160,3325,4745,4512.29,1.35,0,1437,5938,5341,4483,3886,3028,4912,3457,64,1415,500,3220,5,1,12830335,566,-8.34,3.18,12,0.42,-529.00,1385.00,6550,20240508,-32.67,2450,20241209,80.00,5700,-22.63,20250423,2985,47.74,20250102,6380,-30.88,20240517,2450,80.00,20241209,0.68,Y,276040,500,64 억,,172668,N,N,26866,N,00,N
 20250512,160958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4745,-425,5,-8.22,6320375705,1491730,803.20,5060,5080,3625,6720,3620,5170,4236.90,1.11,0,30470,5580,5375,5185,4980,4790,5280,4885,64,1550,500,3510,5,1,12830335,609,-8.97,3.43,12,11.63,-529.00,1385.00,6550,20240508,-27.56,2450,20241209,93.67,5700,-16.75,20250423,2985,58.96,20250102,6380,-25.63,20240517,2450,93.67,20241209,0.70,Y,276040,500,64 억,,142210,N,N,26866,N,00,N
 20250512,151009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4670,-500,5,-9.67,6126040565,1449910,780.68,5060,5080,3625,6720,3620,5170,4225.12,1.11,0,38009,5580,5375,5185,4980,4790,5280,4885,64,1550,500,3510,5,1,12830335,599,-8.83,3.37,12,11.30,-529.00,1385.00,6550,20240508,-28.70,2450,20241209,90.61,5700,-18.07,20250423,2985,56.45,20250102,6380,-26.80,20240517,2450,90.61,20241209,0.70,Y,276040,500,64 억,,142210,N,N,16499,N,00,N
 20250512,141007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,-810,5,-15.67,5112002220,1227018,660.67,5060,5080,3625,6720,3620,5170,4166.20,1.11,0,65523,5580,5375,5185,4980,4790,5280,4885,64,1550,500,3510,5,1,12830335,559,-8.24,3.15,12,9.56,-529.00,1385.00,6550,20240508,-33.44,2450,20241209,77.96,5700,-23.51,20250423,2985,46.06,20250102,6380,-31.66,20240517,2450,77.96,20241209,0.70,Y,276040,500,64 억,,142210,N,N,16499,N,00,N
diff --git a/276240/price/prices-20250501.csv b/276240/price/prices-20250501.csv
index 1e13e45fe41c..e04f930da892 100644
--- a/276240/price/prices-20250501.csv
+++ b/276240/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161002,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,680,-25.29,20240527,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
+20250513,151015,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,680,-25.29,20240527,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
+20250513,141016,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,680,-25.29,20240527,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
+20250513,131017,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,680,-25.29,20240527,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
+20250513,121021,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,680,-25.29,20240527,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
+20250513,111019,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,680,-25.29,20240527,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
+20250513,101019,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,680,-25.29,20240527,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
+20250513,091024,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,680,-25.29,20240527,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
 20250512,160958,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,680,-25.29,20240527,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
 20250512,151009,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,680,-25.29,20240527,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
 20250512,141008,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,680,-25.29,20240527,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
diff --git a/276730/price/prices-20250501.csv b/276730/price/prices-20250501.csv
index 7405938f90f4..e18aec677a10 100644
--- a/276730/price/prices-20250501.csv
+++ b/276730/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2095,-40,5,-1.87,104982546,50281,170.90,2105,2135,2055,2775,1495,2135,2087.91,2.09,0,-19965,2231,2182,2151,2102,2071,2167,2087,78,640,500,1280,5,1,15677356,328,-1.21,3.93,12,0.32,-1728.00,533.00,9744,20240712,-78.50,1700,20250328,23.24,2930,-28.50,20250107,1700,23.24,20250328,5180,-59.56,20240827,978,114.21,20240618,0.00,Y,276730,500,78 억,,327533,N,N,11934,N,00,N
+20250513,151016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2095,-40,5,-1.87,103504096,49575,168.50,2105,2135,2055,2775,1495,2135,2087.83,2.09,0,-19747,2231,2182,2151,2102,2071,2167,2087,78,640,500,1280,5,1,15677356,328,-1.21,3.93,12,0.32,-1728.00,533.00,9744,20240712,-78.50,1700,20250328,23.24,2930,-28.50,20250107,1700,23.24,20250328,5180,-59.56,20240827,978,114.21,20240618,0.00,Y,276730,500,78 억,,327533,N,N,4707,N,00,N
+20250513,141017,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2070,-65,5,-3.04,96772861,46343,157.51,2105,2135,2055,2775,1495,2135,2088.19,2.09,0,-20377,2231,2182,2151,2102,2071,2167,2087,78,640,500,1280,5,1,15677356,325,-1.20,3.88,12,0.30,-1728.00,533.00,9744,20240712,-78.76,1700,20250328,21.76,2930,-29.35,20250107,1700,21.76,20250328,5180,-60.04,20240827,978,111.66,20240618,0.00,Y,276730,500,78 억,,327533,N,N,4707,N,00,N
+20250513,131018,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2067,-68,5,-3.19,80266274,38362,130.39,2105,2135,2055,2775,1495,2135,2092.34,2.09,0,-15537,2231,2182,2151,2102,2071,2167,2087,78,640,500,1280,5,1,15677356,324,-1.20,3.88,12,0.24,-1728.00,533.00,9744,20240712,-78.79,1700,20250328,21.59,2930,-29.45,20250107,1700,21.59,20250328,5180,-60.10,20240827,978,111.35,20240618,0.00,Y,276730,500,78 억,,327533,N,N,4707,N,00,N
+20250513,121021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2075,-60,5,-2.81,69739192,33289,113.14,2105,2135,2055,2775,1495,2135,2094.96,2.09,0,-11614,2231,2182,2151,2102,2071,2167,2087,78,640,500,1280,5,1,15677356,325,-1.20,3.89,12,0.21,-1728.00,533.00,9744,20240712,-78.70,1700,20250328,22.06,2930,-29.18,20250107,1700,22.06,20250328,5180,-59.94,20240827,978,112.17,20240618,0.00,Y,276730,500,78 억,,327533,N,N,4707,N,00,N
+20250513,111020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2120,-15,5,-0.70,25511217,12039,40.92,2105,2135,2105,2775,1495,2135,2119.05,2.09,0,-1131,2231,2182,2151,2102,2071,2167,2087,78,640,500,1280,5,1,15677356,332,-1.23,3.98,12,0.08,-1728.00,533.00,9744,20240712,-78.24,1700,20250328,24.71,2930,-27.65,20250107,1700,24.71,20250328,5180,-59.07,20240827,978,116.77,20240618,0.00,Y,276730,500,78 억,,327533,N,N,4707,N,00,N
+20250513,101020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2120,-15,5,-0.70,15877767,7495,25.47,2105,2135,2105,2775,1495,2135,2118.45,2.09,0,-1295,2231,2182,2151,2102,2071,2167,2087,78,640,500,1280,5,1,15677356,332,-1.23,3.98,12,0.05,-1728.00,533.00,9744,20240712,-78.24,1700,20250328,24.71,2930,-27.65,20250107,1700,24.71,20250328,5180,-59.07,20240827,978,116.77,20240618,0.00,Y,276730,500,78 억,,327533,N,N,4707,N,00,N
+20250513,091025,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2105,-30,5,-1.41,3326930,1577,5.36,2105,2135,2105,2775,1495,2135,2109.66,2.09,0,-28,2231,2182,2151,2102,2071,2167,2087,78,640,500,1280,5,1,15677356,330,-1.22,3.95,12,0.01,-1728.00,533.00,9744,20240712,-78.40,1700,20250328,23.82,2930,-28.16,20250107,1700,23.82,20250328,5180,-59.36,20240827,978,115.24,20240618,0.00,Y,276730,500,78 억,,327533,N,N,4707,N,00,N
 20250512,160959,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2135,-65,5,-2.95,63180852,29422,155.20,2155,2200,2120,2860,1540,2200,2147.40,2.10,0,-1893,2273,2236,2213,2176,2153,2225,2165,78,660,500,1320,5,1,15677356,335,-1.24,4.01,12,0.19,-1728.00,533.00,9744,20240712,-78.09,1700,20250328,25.59,2930,-27.13,20250107,1700,25.59,20250328,5180,-58.78,20240827,978,118.30,20240618,0.00,Y,276730,500,78 억,,329341,N,N,4707,N,00,N
 20250512,151009,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2150,-50,5,-2.27,60141602,28004,147.72,2155,2200,2120,2860,1540,2200,2147.61,2.10,0,-2027,2273,2236,2213,2176,2153,2225,2165,78,660,500,1320,5,1,15677356,337,-1.24,4.03,12,0.18,-1728.00,533.00,9744,20240712,-77.94,1700,20250328,26.47,2930,-26.62,20250107,1700,26.47,20250328,5180,-58.49,20240827,978,119.84,20240618,0.00,Y,276730,500,78 억,,329341,N,N,2590,N,00,N
 20250512,141008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2150,-50,5,-2.27,50544897,23526,124.10,2155,2200,2120,2860,1540,2200,2148.47,2.10,0,-2646,2273,2236,2213,2176,2153,2225,2165,78,660,500,1320,5,1,15677356,337,-1.24,4.03,12,0.15,-1728.00,533.00,9744,20240712,-77.94,1700,20250328,26.47,2930,-26.62,20250107,1700,26.47,20250328,5180,-58.49,20240827,978,119.84,20240618,0.00,Y,276730,500,78 억,,329341,N,N,2590,N,00,N
diff --git a/277070/price/prices-20250501.csv b/277070/price/prices-20250501.csv
index 3b59b4be7d84..7b4c7c23f883 100644
--- a/277070/price/prices-20250501.csv
+++ b/277070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5340,-190,5,-3.44,357248645,66437,47.56,5600,5600,5310,7180,3880,5530,5377.27,0.95,0,-15994,5796,5662,5456,5322,5116,5730,5390,68,1650,500,3420,10,1,13692000,731,21.80,1.13,12,0.49,245.00,4727.00,8400,20240524,-36.43,3180,20241115,67.92,7200,-25.83,20250411,3470,53.89,20250204,8400,-36.43,20240524,3180,67.92,20241115,3.33,Y,277070,500,68 억,,129483,N,N,2118,N,00,N
+20250513,151016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5330,-200,5,-3.62,344018015,63957,45.79,5600,5600,5310,7180,3880,5530,5378.89,0.95,0,-14619,5796,5662,5456,5322,5116,5730,5390,68,1650,500,3420,10,1,13692000,730,21.76,1.13,12,0.47,245.00,4727.00,8400,20240524,-36.55,3180,20241115,67.61,7200,-25.97,20250411,3470,53.60,20250204,8400,-36.55,20240524,3180,67.61,20241115,3.33,Y,277070,500,68 억,,129483,N,N,1463,N,00,N
+20250513,141017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5350,-180,5,-3.25,324410435,60280,43.16,5600,5600,5310,7180,3880,5530,5381.72,0.95,0,-14131,5796,5662,5456,5322,5116,5730,5390,68,1650,500,3420,10,1,13692000,733,21.84,1.13,12,0.44,245.00,4727.00,8400,20240524,-36.31,3180,20241115,68.24,7200,-25.69,20250411,3470,54.18,20250204,8400,-36.31,20240524,3180,68.24,20241115,3.33,Y,277070,500,68 억,,129483,N,N,1463,N,00,N
+20250513,131018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5380,-150,5,-2.71,231995405,43056,30.82,5600,5600,5340,7180,3880,5530,5388.22,0.95,0,-9137,5796,5662,5456,5322,5116,5730,5390,68,1650,500,3420,10,1,13692000,737,21.96,1.14,12,0.31,245.00,4727.00,8400,20240524,-35.95,3180,20241115,69.18,7200,-25.28,20250411,3470,55.04,20250204,8400,-35.95,20240524,3180,69.18,20241115,3.33,Y,277070,500,68 억,,129483,N,N,1463,N,00,N
+20250513,121022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5360,-170,5,-3.07,223441075,41463,29.68,5600,5600,5340,7180,3880,5530,5388.92,0.95,0,-8639,5796,5662,5456,5322,5116,5730,5390,68,1650,500,3420,10,1,13692000,734,21.88,1.13,12,0.30,245.00,4727.00,8400,20240524,-36.19,3180,20241115,68.55,7200,-25.56,20250411,3470,54.47,20250204,8400,-36.19,20240524,3180,68.55,20241115,3.33,Y,277070,500,68 억,,129483,N,N,1463,N,00,N
+20250513,111020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5360,-170,5,-3.07,203739695,37787,27.05,5600,5600,5340,7180,3880,5530,5391.79,0.95,0,-6417,5796,5662,5456,5322,5116,5730,5390,68,1650,500,3420,10,1,13692000,734,21.88,1.13,12,0.28,245.00,4727.00,8400,20240524,-36.19,3180,20241115,68.55,7200,-25.56,20250411,3470,54.47,20250204,8400,-36.19,20240524,3180,68.55,20241115,3.33,Y,277070,500,68 억,,129483,N,N,1463,N,00,N
+20250513,101020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5350,-180,5,-3.25,147078830,27194,19.47,5600,5600,5340,7180,3880,5530,5408.50,0.95,0,-4948,5796,5662,5456,5322,5116,5730,5390,68,1650,500,3420,10,1,13692000,733,21.84,1.13,12,0.20,245.00,4727.00,8400,20240524,-36.31,3180,20241115,68.24,7200,-25.69,20250411,3470,54.18,20250204,8400,-36.31,20240524,3180,68.24,20241115,3.33,Y,277070,500,68 억,,129483,N,N,1463,N,00,N
+20250513,091025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5370,-160,5,-2.89,69754340,12775,9.15,5600,5600,5350,7180,3880,5530,5460.22,0.95,0,-1242,5796,5662,5456,5322,5116,5730,5390,68,1650,500,3420,10,1,13692000,735,21.92,1.14,12,0.09,245.00,4727.00,8400,20240524,-36.07,3180,20241115,68.87,7200,-25.42,20250411,3470,54.76,20250204,8400,-36.07,20240524,3180,68.87,20241115,3.33,Y,277070,500,68 억,,129483,N,N,1463,N,00,N
 20250512,160959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5530,330,2,6.35,765395670,139280,329.63,5310,5590,5250,6760,3640,5200,5495.38,0.75,0,28597,5480,5340,5240,5100,5000,5290,5050,68,1560,500,3220,10,1,13692000,757,22.57,1.17,12,1.02,245.00,4727.00,8400,20240524,-34.17,3180,20241115,73.90,7200,-23.19,20250411,3470,59.37,20250204,8400,-34.17,20240524,3180,73.90,20241115,3.28,Y,277070,500,68 억,,103310,N,N,1463,N,00,N
 20250512,151010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5530,330,2,6.35,745055930,135593,320.91,5310,5590,5250,6760,3640,5200,5494.80,0.75,0,27732,5480,5340,5240,5100,5000,5290,5050,68,1560,500,3220,10,1,13692000,757,22.57,1.17,12,0.99,245.00,4727.00,8400,20240524,-34.17,3180,20241115,73.90,7200,-23.19,20250411,3470,59.37,20250204,8400,-34.17,20240524,3180,73.90,20241115,3.28,Y,277070,500,68 억,,103310,N,N,660,N,00,N
 20250512,141008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5560,360,2,6.92,661530295,120525,285.25,5310,5570,5250,6760,3640,5200,5488.75,0.75,0,26419,5480,5340,5240,5100,5000,5290,5050,68,1560,500,3220,10,1,13692000,761,22.69,1.18,12,0.88,245.00,4727.00,8400,20240524,-33.81,3180,20241115,74.84,7200,-22.78,20250411,3470,60.23,20250204,8400,-33.81,20240524,3180,74.84,20241115,3.28,Y,277070,500,68 억,,103310,N,N,660,N,00,N
diff --git a/277410/price/prices-20250501.csv b/277410/price/prices-20250501.csv
index 74c55b078c36..56a18bde6e72 100644
--- a/277410/price/prices-20250501.csv
+++ b/277410/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1274,10,2,0.79,55392986,43530,86.75,1266,1278,1266,1643,885,1264,1272.52,1.13,0,5977,1276,1269,1263,1256,1250,1270,1257,38,379,100,850,1,1,38356789,489,55.39,0.74,12,0.11,23.00,1730.00,1933,20240524,-34.09,1132,20241210,12.54,1447,-11.96,20250217,1160,9.83,20250414,1933,-34.09,20240524,1132,12.54,20241210,1.39,Y,277410,100,38 억,,432453,N,N,2895,N,00,N
+20250513,151016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1272,8,2,0.63,53266192,41859,83.42,1266,1278,1266,1643,885,1264,1272.51,1.13,0,5427,1276,1269,1263,1256,1250,1270,1257,38,379,100,850,1,1,38356789,488,55.30,0.74,12,0.11,23.00,1730.00,1933,20240524,-34.20,1132,20241210,12.37,1447,-12.09,20250217,1160,9.66,20250414,1933,-34.20,20240524,1132,12.37,20241210,1.39,Y,277410,100,38 억,,432453,N,N,7554,N,00,N
+20250513,141017,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1272,8,2,0.63,32958417,25898,51.61,1266,1278,1266,1643,885,1264,1272.62,1.13,0,2698,1276,1269,1263,1256,1250,1270,1257,38,379,100,850,1,1,38356789,488,55.30,0.74,12,0.07,23.00,1730.00,1933,20240524,-34.20,1132,20241210,12.37,1447,-12.09,20250217,1160,9.66,20250414,1933,-34.20,20240524,1132,12.37,20241210,1.39,Y,277410,100,38 억,,432453,N,N,7554,N,00,N
+20250513,131018,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1272,8,2,0.63,23704675,18617,37.10,1266,1278,1266,1643,885,1264,1273.28,1.13,0,1654,1276,1269,1263,1256,1250,1270,1257,38,379,100,850,1,1,38356789,488,55.30,0.74,12,0.05,23.00,1730.00,1933,20240524,-34.20,1132,20241210,12.37,1447,-12.09,20250217,1160,9.66,20250414,1933,-34.20,20240524,1132,12.37,20241210,1.39,Y,277410,100,38 억,,432453,N,N,7554,N,00,N
+20250513,121022,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1274,10,2,0.79,17560745,13789,27.48,1266,1278,1266,1643,885,1264,1273.53,1.13,0,-180,1276,1269,1263,1256,1250,1270,1257,38,379,100,850,1,1,38356789,489,55.39,0.74,12,0.04,23.00,1730.00,1933,20240524,-34.09,1132,20241210,12.54,1447,-11.96,20250217,1160,9.83,20250414,1933,-34.09,20240524,1132,12.54,20241210,1.39,Y,277410,100,38 억,,432453,N,N,7554,N,00,N
+20250513,111020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1274,10,2,0.79,11500909,9032,18.00,1266,1278,1266,1643,885,1264,1273.35,1.13,0,-1498,1276,1269,1263,1256,1250,1270,1257,38,379,100,850,1,1,38356789,489,55.39,0.74,12,0.02,23.00,1730.00,1933,20240524,-34.09,1132,20241210,12.54,1447,-11.96,20250217,1160,9.83,20250414,1933,-34.09,20240524,1132,12.54,20241210,1.39,Y,277410,100,38 억,,432453,N,N,7554,N,00,N
+20250513,101020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1275,11,2,0.87,5583867,4384,8.74,1266,1278,1266,1643,885,1264,1273.69,1.13,0,-358,1276,1269,1263,1256,1250,1270,1257,38,379,100,850,1,1,38356789,489,55.43,0.74,12,0.01,23.00,1730.00,1933,20240524,-34.04,1132,20241210,12.63,1447,-11.89,20250217,1160,9.91,20250414,1933,-34.04,20240524,1132,12.63,20241210,1.39,Y,277410,100,38 억,,432453,N,N,7554,N,00,N
+20250513,091025,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1269,5,2,0.40,17760,14,0.03,1266,1269,1266,1643,885,1264,1268.57,1.13,0,0,1276,1269,1263,1256,1250,1270,1257,38,379,100,850,1,1,38356789,487,55.17,0.73,12,0.00,23.00,1730.00,1933,20240524,-34.35,1132,20241210,12.10,1447,-12.30,20250217,1160,9.40,20250414,1933,-34.35,20240524,1132,12.10,20241210,1.39,Y,277410,100,38 억,,432453,N,N,7554,N,00,N
 20250512,160959,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1264,0,3,0.00,63304562,50177,119.32,1264,1270,1257,1643,885,1264,1261.63,1.12,0,2107,1295,1279,1269,1253,1243,1287,1261,38,379,100,850,1,1,38356789,485,54.96,0.73,12,0.13,23.00,1730.00,1933,20240524,-34.61,1132,20241210,11.66,1447,-12.65,20250217,1160,8.97,20250414,1933,-34.61,20240524,1132,11.66,20241210,1.31,Y,277410,100,38 억,,430659,N,N,7554,N,00,N
 20250512,151010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1265,1,2,0.08,56184317,44530,105.90,1264,1270,1257,1643,885,1264,1261.72,1.12,0,1656,1295,1279,1269,1253,1243,1287,1261,38,379,100,850,1,1,38356789,485,55.00,0.73,12,0.12,23.00,1730.00,1933,20240524,-34.56,1132,20241210,11.75,1447,-12.58,20250217,1160,9.05,20250414,1933,-34.56,20240524,1132,11.75,20241210,1.31,Y,277410,100,38 억,,430659,N,N,3308,N,00,N
 20250512,141008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1265,1,2,0.08,48494145,38444,91.42,1264,1270,1257,1643,885,1264,1261.42,1.12,0,-326,1295,1279,1269,1253,1243,1287,1261,38,379,100,850,1,1,38356789,485,55.00,0.73,12,0.10,23.00,1730.00,1933,20240524,-34.56,1132,20241210,11.75,1447,-12.58,20250217,1160,9.05,20250414,1933,-34.56,20240524,1132,11.75,20241210,1.31,Y,277410,100,38 억,,430659,N,N,3308,N,00,N
diff --git a/277810/price/prices-20250501.csv b/277810/price/prices-20250501.csv
index 25f3b3cd1db3..3295938e3380 100644
--- a/277810/price/prices-20250501.csv
+++ b/277810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161003,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,279500,5500,2,2.01,93819793000,327309,384.84,279000,295500,278000,356000,192000,274000,286642.48,8.95,0,-54359,285333,279666,274833,269166,264333,277250,266750,97,82000,500,202760,500,1,19399858,54223,2540.91,40.84,12,1.69,110.00,6843.00,429000,20250219,-34.85,109100,20240805,156.19,429000,-34.85,20250219,204500,36.67,20250103,429000,-34.85,20250219,109100,156.19,20240805,1.91,Y,277810,500,96 억,,1735944,N,N,10304,N,00,N
+20250513,151016,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,279500,5500,2,2.01,90994142750,317212,372.97,279000,295500,278000,356000,192000,274000,286855.93,8.95,0,-53638,285333,279666,274833,269166,264333,277250,266750,97,82000,500,202760,500,1,19399858,54223,2540.91,40.84,12,1.64,110.00,6843.00,429000,20250219,-34.85,109100,20240805,156.19,429000,-34.85,20250219,204500,36.67,20250103,429000,-34.85,20250219,109100,156.19,20240805,1.91,Y,277810,500,96 억,,1735944,N,N,3460,N,00,N
+20250513,141017,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,279000,5000,2,1.82,88096023500,306835,360.77,279000,295500,278000,356000,192000,274000,287112.04,8.95,0,-50367,285333,279666,274833,269166,264333,277250,266750,97,82000,500,202760,500,1,19399858,54126,2536.36,40.77,12,1.58,110.00,6843.00,429000,20250219,-34.97,109100,20240805,155.73,429000,-34.97,20250219,204500,36.43,20250103,429000,-34.97,20250219,109100,155.73,20240805,1.91,Y,277810,500,96 억,,1735944,N,N,3460,N,00,N
+20250513,131018,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,282000,8000,2,2.92,84269965250,293177,344.71,279000,295500,278000,356000,192000,274000,287437.16,8.95,0,-45752,285333,279666,274833,269166,264333,277250,266750,97,82000,500,202760,500,1,19399858,54708,2563.64,41.21,12,1.51,110.00,6843.00,429000,20250219,-34.27,109100,20240805,158.48,429000,-34.27,20250219,204500,37.90,20250103,429000,-34.27,20250219,109100,158.48,20240805,1.91,Y,277810,500,96 억,,1735944,N,N,3460,N,00,N
+20250513,121022,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,281000,7000,2,2.55,81681532750,283974,333.89,279000,295500,278000,356000,192000,274000,287637.36,8.95,0,-47013,285333,279666,274833,269166,264333,277250,266750,97,82000,500,202760,500,1,19399858,54514,2554.55,41.06,12,1.46,110.00,6843.00,429000,20250219,-34.50,109100,20240805,157.56,429000,-34.50,20250219,204500,37.41,20250103,429000,-34.50,20250219,109100,157.56,20240805,1.91,Y,277810,500,96 억,,1735944,N,N,3460,N,00,N
+20250513,111020,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,281000,7000,2,2.55,79243392000,275293,323.68,279000,295500,278000,356000,192000,274000,287851.10,8.95,0,-43083,285333,279666,274833,269166,264333,277250,266750,97,82000,500,202760,500,1,19399858,54514,2554.55,41.06,12,1.42,110.00,6843.00,429000,20250219,-34.50,109100,20240805,157.56,429000,-34.50,20250219,204500,37.41,20250103,429000,-34.50,20250219,109100,157.56,20240805,1.91,Y,277810,500,96 억,,1735944,N,N,3460,N,00,N
+20250513,101021,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,280000,6000,2,2.19,71881448000,249043,292.82,279000,295500,278000,356000,192000,274000,288630.67,8.95,0,-30198,285333,279666,274833,269166,264333,277250,266750,97,82000,500,202760,500,1,19399858,54320,2545.45,40.92,12,1.28,110.00,6843.00,429000,20250219,-34.73,109100,20240805,156.65,429000,-34.73,20250219,204500,36.92,20250103,429000,-34.73,20250219,109100,156.65,20240805,1.91,Y,277810,500,96 억,,1735944,N,N,3460,N,00,N
+20250513,091025,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,293000,19000,2,6.93,26035413500,90167,106.02,279000,295000,278000,356000,192000,274000,288746.59,8.95,0,8217,285333,279666,274833,269166,264333,277250,266750,97,82000,500,202760,500,1,19399858,56842,2663.64,42.82,12,0.46,110.00,6843.00,429000,20250219,-31.70,109100,20240805,168.56,429000,-31.70,20250219,204500,43.28,20250103,429000,-31.70,20250219,109100,168.56,20240805,1.91,Y,277810,500,96 억,,1735944,N,N,3460,N,00,N
 20250512,160959,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,274000,2000,2,0.74,23338407000,85050,80.90,275000,280500,270000,353500,190500,272000,274408.19,8.92,0,2661,289000,280500,275000,266500,261000,277750,263750,97,81500,500,201280,500,1,19399858,53156,2490.91,40.04,12,0.44,110.00,6843.00,429000,20250219,-36.13,109100,20240805,151.15,429000,-36.13,20250219,204500,33.99,20250103,429000,-36.13,20250219,109100,151.15,20240805,1.89,Y,277810,500,96 억,,1729974,N,N,3460,N,00,N
 20250512,151010,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,273500,1500,2,0.55,20702380750,75424,71.75,275000,280500,270000,353500,190500,272000,274480.02,8.92,0,489,289000,280500,275000,266500,261000,277750,263750,97,81500,500,201280,500,1,19399858,53059,2486.36,39.97,12,0.39,110.00,6843.00,429000,20250219,-36.25,109100,20240805,150.69,429000,-36.25,20250219,204500,33.74,20250103,429000,-36.25,20250219,109100,150.69,20240805,1.89,Y,277810,500,96 억,,1729974,N,N,12945,N,00,N
 20250512,141009,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,273500,1500,2,0.55,18515422000,67411,64.12,275000,280500,270000,353500,190500,272000,274664.70,8.92,0,974,289000,280500,275000,266500,261000,277750,263750,97,81500,500,201280,500,1,19399858,53059,2486.36,39.97,12,0.35,110.00,6843.00,429000,20250219,-36.25,109100,20240805,150.69,429000,-36.25,20250219,204500,33.74,20250103,429000,-36.25,20250219,109100,150.69,20240805,1.89,Y,277810,500,96 억,,1729974,N,N,12945,N,00,N
diff --git a/277880/price/prices-20250501.csv b/277880/price/prices-20250501.csv
index 4755723ae5dc..f7072fc54c47 100644
--- a/277880/price/prices-20250501.csv
+++ b/277880/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5460,-10,5,-0.18,206699830,37840,59.59,5530,5560,5430,7110,3830,5470,5462.47,0.94,0,-9597,5583,5526,5473,5416,5363,5500,5390,101,1640,500,3820,10,1,20160832,1101,4.62,1.08,12,0.19,1183.00,5048.00,8590,20240612,-36.44,4445,20241209,22.83,7800,-30.00,20250221,4820,13.28,20250103,8590,-36.44,20240612,4445,22.83,20241209,1.04,Y,277880,500,100 억,,190021,N,N,0,N,00,N
+20250513,151017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5440,-30,5,-0.55,192959800,35318,55.62,5530,5560,5430,7110,3830,5470,5463.50,0.94,0,-8564,5583,5526,5473,5416,5363,5500,5390,101,1640,500,3820,10,1,20160832,1097,4.60,1.08,12,0.18,1183.00,5048.00,8590,20240612,-36.67,4445,20241209,22.38,7800,-30.26,20250221,4820,12.86,20250103,8590,-36.67,20240612,4445,22.38,20241209,1.04,Y,277880,500,100 억,,190021,N,N,0,N,00,N
+20250513,141018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5450,-20,5,-0.37,161452120,29526,46.50,5530,5560,5430,7110,3830,5470,5468.13,0.94,0,-6952,5583,5526,5473,5416,5363,5500,5390,101,1640,500,3820,10,1,20160832,1099,4.61,1.08,12,0.15,1183.00,5048.00,8590,20240612,-36.55,4445,20241209,22.61,7800,-30.13,20250221,4820,13.07,20250103,8590,-36.55,20240612,4445,22.61,20241209,1.04,Y,277880,500,100 억,,190021,N,N,0,N,00,N
+20250513,131019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5450,-20,5,-0.37,145426500,26586,41.87,5530,5560,5430,7110,3830,5470,5470.04,0.94,0,-5125,5583,5526,5473,5416,5363,5500,5390,101,1640,500,3820,10,1,20160832,1099,4.61,1.08,12,0.13,1183.00,5048.00,8590,20240612,-36.55,4445,20241209,22.61,7800,-30.13,20250221,4820,13.07,20250103,8590,-36.55,20240612,4445,22.61,20241209,1.04,Y,277880,500,100 억,,190021,N,N,0,N,00,N
+20250513,121022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5470,0,3,0.00,133925920,24477,38.55,5530,5560,5430,7110,3830,5470,5471.50,0.94,0,-4855,5583,5526,5473,5416,5363,5500,5390,101,1640,500,3820,10,1,20160832,1103,4.62,1.08,12,0.12,1183.00,5048.00,8590,20240612,-36.32,4445,20241209,23.06,7800,-29.87,20250221,4820,13.49,20250103,8590,-36.32,20240612,4445,23.06,20241209,1.04,Y,277880,500,100 억,,190021,N,N,0,N,00,N
+20250513,111021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5490,20,2,0.37,90684450,16543,26.05,5530,5560,5440,7110,3830,5470,5481.74,0.94,0,-3802,5583,5526,5473,5416,5363,5500,5390,101,1640,500,3820,10,1,20160832,1107,4.64,1.09,12,0.08,1183.00,5048.00,8590,20240612,-36.09,4445,20241209,23.51,7800,-29.62,20250221,4820,13.90,20250103,8590,-36.09,20240612,4445,23.51,20241209,1.04,Y,277880,500,100 억,,190021,N,N,0,N,00,N
+20250513,101021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5460,-10,5,-0.18,75620620,13797,21.73,5530,5560,5440,7110,3830,5470,5480.95,0.94,0,-3798,5583,5526,5473,5416,5363,5500,5390,101,1640,500,3820,10,1,20160832,1101,4.62,1.08,12,0.07,1183.00,5048.00,8590,20240612,-36.44,4445,20241209,22.83,7800,-30.00,20250221,4820,13.28,20250103,8590,-36.44,20240612,4445,22.83,20241209,1.04,Y,277880,500,100 억,,190021,N,N,0,N,00,N
+20250513,091026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5490,20,2,0.37,25969370,4710,7.42,5530,5560,5480,7110,3830,5470,5513.67,0.94,0,-333,5583,5526,5473,5416,5363,5500,5390,101,1640,500,3820,10,1,20160832,1107,4.64,1.09,12,0.02,1183.00,5048.00,8590,20240612,-36.09,4445,20241209,23.51,7800,-29.62,20250221,4820,13.90,20250103,8590,-36.09,20240612,4445,23.51,20241209,1.04,Y,277880,500,100 억,,190021,N,N,0,N,00,N
 20250512,161000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5470,20,2,0.37,340306840,62245,12.70,5500,5530,5420,7080,3820,5450,5467.22,0.86,0,15609,6270,5860,5600,5190,4930,5730,5060,101,1630,500,3810,10,1,20160832,1103,4.62,1.08,12,0.31,1183.00,5048.00,8590,20240612,-36.32,4445,20241209,23.06,7800,-29.87,20250221,4820,13.49,20250103,8590,-36.32,20240612,4445,23.06,20241209,1.07,N,277880,500,100 억,,174314,N,N,28917,N,00,N
 20250512,151010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5450,0,3,0.00,319385660,58420,11.92,5500,5530,5420,7080,3820,5450,5467.06,0.86,0,14739,6270,5860,5600,5190,4930,5730,5060,101,1630,500,3810,10,1,20160832,1099,4.61,1.08,12,0.29,1183.00,5048.00,8590,20240612,-36.55,4445,20241209,22.61,7800,-30.13,20250221,4820,13.07,20250103,8590,-36.55,20240612,4445,22.61,20241209,1.07,N,277880,500,100 억,,174314,N,N,28917,N,00,N
 20250512,141009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5470,20,2,0.37,284008830,51947,10.60,5500,5530,5420,7080,3820,5450,5467.28,0.86,0,13439,6270,5860,5600,5190,4930,5730,5060,101,1630,500,3810,10,1,20160832,1103,4.62,1.08,12,0.26,1183.00,5048.00,8590,20240612,-36.32,4445,20241209,23.06,7800,-29.87,20250221,4820,13.49,20250103,8590,-36.32,20240612,4445,23.06,20241209,1.07,N,277880,500,100 억,,174314,N,N,28917,N,00,N
diff --git a/278280/price/prices-20250501.csv b/278280/price/prices-20250501.csv
index ef7ecb8a6148..23672b18f886 100644
--- a/278280/price/prices-20250501.csv
+++ b/278280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161003,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34550,-700,5,-1.99,407073625,11621,69.81,36000,36000,34550,45800,24700,35250,35029.14,3.94,0,-2199,35950,35600,35000,34650,34050,35775,34825,50,10550,500,23970,50,1,10000000,3455,-12.61,0.93,12,0.12,-2740.00,36996.00,82200,20240612,-57.97,30050,20250409,14.98,42150,-18.03,20250224,30050,14.98,20250409,82200,-57.97,20240612,30050,14.98,20250409,0.43,Y,278280,500,50 억,,393592,N,N,319,N,00,N
+20250513,151017,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34600,-650,5,-1.84,350799375,9993,60.03,36000,36000,34600,45800,24700,35250,35104.51,3.94,0,-1418,35950,35600,35000,34650,34050,35775,34825,50,10550,500,23970,50,1,10000000,3460,-12.63,0.94,12,0.10,-2740.00,36996.00,82200,20240612,-57.91,30050,20250409,15.14,42150,-17.91,20250224,30050,15.14,20250409,82200,-57.91,20240612,30050,15.14,20250409,0.43,Y,278280,500,50 억,,393592,N,N,635,N,00,N
+20250513,141018,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34700,-550,5,-1.56,325364200,9259,55.62,36000,36000,34600,45800,24700,35250,35140.32,3.94,0,-888,35950,35600,35000,34650,34050,35775,34825,50,10550,500,23970,50,1,10000000,3470,-12.66,0.94,12,0.09,-2740.00,36996.00,82200,20240612,-57.79,30050,20250409,15.47,42150,-17.67,20250224,30050,15.47,20250409,82200,-57.79,20240612,30050,15.47,20250409,0.43,Y,278280,500,50 억,,393592,N,N,635,N,00,N
+20250513,131019,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34850,-400,5,-1.13,297590050,8460,50.82,36000,36000,34600,45800,24700,35250,35176.13,3.94,0,-286,35950,35600,35000,34650,34050,35775,34825,50,10550,500,23970,50,1,10000000,3485,-12.72,0.94,12,0.08,-2740.00,36996.00,82200,20240612,-57.60,30050,20250409,15.97,42150,-17.32,20250224,30050,15.97,20250409,82200,-57.60,20240612,30050,15.97,20250409,0.43,Y,278280,500,50 억,,393592,N,N,635,N,00,N
+20250513,121023,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35050,-200,5,-0.57,269963700,7669,46.07,36000,36000,34600,45800,24700,35250,35201.94,3.94,0,-384,35950,35600,35000,34650,34050,35775,34825,50,10550,500,23970,50,1,10000000,3505,-12.79,0.95,12,0.08,-2740.00,36996.00,82200,20240612,-57.36,30050,20250409,16.64,42150,-16.84,20250224,30050,16.64,20250409,82200,-57.36,20240612,30050,16.64,20250409,0.43,Y,278280,500,50 억,,393592,N,N,635,N,00,N
+20250513,111021,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35250,0,3,0.00,239824800,6809,40.90,36000,36000,34600,45800,24700,35250,35221.74,3.94,0,-276,35950,35600,35000,34650,34050,35775,34825,50,10550,500,23970,50,1,10000000,3525,-12.86,0.95,12,0.07,-2740.00,36996.00,82200,20240612,-57.12,30050,20250409,17.30,42150,-16.37,20250224,30050,17.30,20250409,82200,-57.12,20240612,30050,17.30,20250409,0.43,Y,278280,500,50 억,,393592,N,N,635,N,00,N
+20250513,101021,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34900,-350,5,-0.99,203554200,5777,34.71,36000,36000,34600,45800,24700,35250,35235.28,3.94,0,-606,35950,35600,35000,34650,34050,35775,34825,50,10550,500,23970,50,1,10000000,3490,-12.74,0.94,12,0.06,-2740.00,36996.00,82200,20240612,-57.54,30050,20250409,16.14,42150,-17.20,20250224,30050,16.14,20250409,82200,-57.54,20240612,30050,16.14,20250409,0.43,Y,278280,500,50 억,,393592,N,N,635,N,00,N
+20250513,091026,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35500,250,2,0.71,58660050,1645,9.88,36000,36000,35000,45800,24700,35250,35659.60,3.94,0,-247,35950,35600,35000,34650,34050,35775,34825,50,10550,500,23970,50,1,10000000,3550,-12.96,0.96,12,0.02,-2740.00,36996.00,82200,20240612,-56.81,30050,20250409,18.14,42150,-15.78,20250224,30050,18.14,20250409,82200,-56.81,20240612,30050,18.14,20250409,0.43,Y,278280,500,50 억,,393592,N,N,635,N,00,N
 20250512,161000,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35250,1300,2,3.83,583206950,16646,48.24,34600,35350,34400,44100,23800,33950,35035.86,3.88,0,9531,36716,35332,34566,33182,32416,34950,32800,50,10150,500,23080,50,1,10000000,3525,-12.86,0.95,12,0.17,-2740.00,36996.00,82200,20240612,-57.12,30050,20250409,17.30,42150,-16.37,20250224,30050,17.30,20250409,82200,-57.12,20240612,30050,17.30,20250409,0.43,Y,278280,500,50 억,,387684,N,N,635,N,00,N
 20250512,151011,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35100,1150,2,3.39,551898900,15757,45.66,34600,35350,34400,44100,23800,33950,35025.63,3.88,0,9007,36716,35332,34566,33182,32416,34950,32800,50,10150,500,23080,50,1,10000000,3510,-12.81,0.95,12,0.16,-2740.00,36996.00,82200,20240612,-57.30,30050,20250409,16.81,42150,-16.73,20250224,30050,16.81,20250409,82200,-57.30,20240612,30050,16.81,20250409,0.43,Y,278280,500,50 억,,387684,N,N,12797,N,00,N
 20250512,141009,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35100,1150,2,3.39,408078250,11675,33.83,34600,35250,34400,44100,23800,33950,34953.17,3.88,0,5872,36716,35332,34566,33182,32416,34950,32800,50,10150,500,23080,50,1,10000000,3510,-12.81,0.95,12,0.12,-2740.00,36996.00,82200,20240612,-57.30,30050,20250409,16.81,42150,-16.73,20250224,30050,16.81,20250409,82200,-57.30,20240612,30050,16.81,20250409,0.43,Y,278280,500,50 억,,387684,N,N,12797,N,00,N
diff --git a/278470/price/prices-20250501.csv b/278470/price/prices-20250501.csv
index 531914cd528a..411c99ad9f4b 100644
--- a/278470/price/prices-20250501.csv
+++ b/278470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161004,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,109100,6600,2,6.44,126066425150,1184780,149.48,101500,109600,101100,133200,71800,102500,106404.41,21.20,0,64329,105433,103966,102433,100966,99433,103200,100200,38,30700,100,71750,100,1,37481555,40892,38.39,10.85,12,3.16,2842.00,10058.00,109600,20250513,-0.46,38380,20240805,184.26,109600,-0.46,20250513,41550,162.58,20250203,409500,-73.36,20240627,39700,174.81,20241115,3.21,Y,278470,100,38 억,,7946772,N,N,11610,N,00,N
+20250513,151017,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,109200,6700,2,6.54,121543076100,1143310,144.25,101500,109600,101100,133200,71800,102500,106308.09,21.20,0,54539,105433,103966,102433,100966,99433,103200,100200,38,30700,100,71750,100,1,37481555,40930,38.42,10.86,12,3.05,2842.00,10058.00,109600,20250513,-0.36,38380,20240805,184.52,109600,-0.36,20250513,41550,162.82,20250203,409500,-73.33,20240627,39700,175.06,20241115,3.21,Y,278470,100,38 억,,7946772,N,N,19538,N,00,N
+20250513,141018,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,108200,5700,2,5.56,104942842250,990863,125.02,101500,109400,101100,133200,71800,102500,105910.57,21.20,0,50635,105433,103966,102433,100966,99433,103200,100200,38,30700,100,71750,100,1,37481555,40555,38.07,10.76,12,2.64,2842.00,10058.00,109400,20250513,-1.10,38380,20240805,181.92,109400,-1.10,20250513,41550,160.41,20250203,409500,-73.58,20240627,39700,172.54,20241115,3.21,Y,278470,100,38 억,,7946772,N,N,19538,N,00,N
+20250513,131019,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,108500,6000,2,5.85,92100780500,871724,109.99,101500,109400,101100,133200,71800,102500,105653.63,21.20,0,29077,105433,103966,102433,100966,99433,103200,100200,38,30700,100,71750,100,1,37481555,40667,38.18,10.79,12,2.33,2842.00,10058.00,109400,20250513,-0.82,38380,20240805,182.70,109400,-0.82,20250513,41550,161.13,20250203,409500,-73.50,20240627,39700,173.30,20241115,3.21,Y,278470,100,38 억,,7946772,N,N,19538,N,00,N
+20250513,121023,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,108000,5500,2,5.37,69864106650,666000,84.03,101500,108500,101100,133200,71800,102500,104901.09,21.20,0,18108,105433,103966,102433,100966,99433,103200,100200,38,30700,100,71750,100,1,37481555,40480,38.00,10.74,12,1.78,2842.00,10058.00,108500,20250513,-0.46,38380,20240805,181.40,108500,-0.46,20250513,41550,159.93,20250203,409500,-73.63,20240627,39700,172.04,20241115,3.21,Y,278470,100,38 억,,7946772,N,N,19538,N,00,N
+20250513,111021,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,105200,2700,2,2.63,53457173350,512368,64.65,101500,106700,101100,133200,71800,102500,104333.58,21.20,0,25377,105433,103966,102433,100966,99433,103200,100200,38,30700,100,71750,100,1,37481555,39431,37.02,10.46,12,1.37,2842.00,10058.00,106700,20250513,-1.41,38380,20240805,174.10,106700,-1.41,20250513,41550,153.19,20250203,409500,-74.31,20240627,39700,164.99,20241115,3.21,Y,278470,100,38 억,,7946772,N,N,19538,N,00,N
+20250513,101021,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,104500,2000,2,1.95,27387239000,265179,33.46,101500,104900,101100,133200,71800,102500,103278.33,21.20,0,28945,105433,103966,102433,100966,99433,103200,100200,38,30700,100,71750,100,1,37481555,39168,36.77,10.39,12,0.71,2842.00,10058.00,105400,20250509,-0.85,38380,20240805,172.28,105400,-0.85,20250509,41550,151.50,20250203,409500,-74.48,20240627,39700,163.22,20241115,3.21,Y,278470,100,38 억,,7946772,N,N,19538,N,00,N
+20250513,091026,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,102500,0,3,0.00,6297932100,61815,7.80,101500,102500,101100,133200,71800,102500,101883.48,21.20,0,19410,105433,103966,102433,100966,99433,103200,100200,38,30700,100,71750,100,1,37481555,38419,36.07,10.19,12,0.16,2842.00,10058.00,105400,20250509,-2.75,38380,20240805,167.07,105400,-2.75,20250509,41550,146.69,20250203,409500,-74.97,20240627,39700,158.19,20241115,3.21,Y,278470,100,38 억,,7946772,N,N,19538,N,00,N
 20250512,161000,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,102500,-200,5,-0.19,81107611850,792584,28.38,103800,103900,100900,133500,71900,102700,102333.05,21.22,0,197012,109766,106232,101866,98332,93966,108000,100100,38,30800,100,71890,100,1,37481555,38419,36.07,10.19,12,2.11,2842.00,10058.00,105400,20250509,-2.75,38380,20240805,167.07,105400,-2.75,20250509,41550,146.69,20250203,409500,-74.97,20240627,39700,158.19,20241115,2.57,Y,278470,100,38 억,,7954360,N,N,19538,N,00,N
 20250512,151011,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,102600,-100,5,-0.10,76421867450,746813,26.74,103800,103900,100900,133500,71900,102700,102330.66,21.22,0,190028,109766,106232,101866,98332,93966,108000,100100,38,30800,100,71890,100,1,37481555,38456,36.10,10.20,12,1.99,2842.00,10058.00,105400,20250509,-2.66,38380,20240805,167.33,105400,-2.66,20250509,41550,146.93,20250203,409500,-74.95,20240627,39700,158.44,20241115,2.57,Y,278470,100,38 억,,7954360,N,N,51527,N,00,N
 20250512,141009,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,101800,-900,5,-0.88,63897441650,623745,22.34,103800,103900,100900,133500,71900,102700,102441.61,21.22,0,153742,109766,106232,101866,98332,93966,108000,100100,38,30800,100,71890,100,1,37481555,38156,35.82,10.12,12,1.66,2842.00,10058.00,105400,20250509,-3.42,38380,20240805,165.24,105400,-3.42,20250509,41550,145.01,20250203,409500,-75.14,20240627,39700,156.42,20241115,2.57,Y,278470,100,38 억,,7954360,N,N,51527,N,00,N
diff --git a/278650/price/prices-20250501.csv b/278650/price/prices-20250501.csv
index c71f3a4c08d3..ddba377120be 100644
--- a/278650/price/prices-20250501.csv
+++ b/278650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161004,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1618,-13,5,-0.80,310766349,190316,72.94,1633,1650,1615,2120,1142,1631,1632.90,2.38,0,-26436,1711,1670,1643,1602,1575,1657,1589,87,489,100,1100,1,1,87005539,1408,-16.34,1.18,12,0.22,-99.00,1374.00,3840,20240429,-57.86,1458,20250409,10.97,2660,-39.17,20250115,1458,10.97,20250409,3600,-55.06,20240516,1458,10.97,20250409,1.60,Y,278650,100,87 억,,2071228,N,N,21577,N,00,N
+20250513,151017,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1621,-10,5,-0.61,296663186,181602,69.60,1633,1650,1615,2120,1142,1631,1633.59,2.38,0,-23385,1711,1670,1643,1602,1575,1657,1589,87,489,100,1100,1,1,87005539,1410,-16.37,1.18,12,0.21,-99.00,1374.00,3840,20240429,-57.79,1458,20250409,11.18,2660,-39.06,20250115,1458,11.18,20250409,3600,-54.97,20240516,1458,11.18,20250409,1.60,Y,278650,100,87 억,,2071228,N,N,30576,N,00,N
+20250513,141018,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1626,-5,5,-0.31,263997952,161440,61.88,1633,1650,1620,2120,1142,1631,1635.27,2.38,0,-9071,1711,1670,1643,1602,1575,1657,1589,87,489,100,1100,1,1,87005539,1415,-16.42,1.18,12,0.19,-99.00,1374.00,3840,20240429,-57.66,1458,20250409,11.52,2660,-38.87,20250115,1458,11.52,20250409,3600,-54.83,20240516,1458,11.52,20250409,1.60,Y,278650,100,87 억,,2071228,N,N,30576,N,00,N
+20250513,131020,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1634,3,2,0.18,244180279,149256,57.21,1633,1650,1626,2120,1142,1631,1635.98,2.38,0,-1810,1711,1670,1643,1602,1575,1657,1589,87,489,100,1100,1,1,87005539,1422,-16.51,1.19,12,0.17,-99.00,1374.00,3840,20240429,-57.45,1458,20250409,12.07,2660,-38.57,20250115,1458,12.07,20250409,3600,-54.61,20240516,1458,12.07,20250409,1.60,Y,278650,100,87 억,,2071228,N,N,30576,N,00,N
+20250513,121023,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1629,-2,5,-0.12,190274678,116193,44.53,1633,1650,1628,2120,1142,1631,1637.57,2.38,0,-18728,1711,1670,1643,1602,1575,1657,1589,87,489,100,1100,1,1,87005539,1417,-16.45,1.19,12,0.13,-99.00,1374.00,3840,20240429,-57.58,1458,20250409,11.73,2660,-38.76,20250115,1458,11.73,20250409,3600,-54.75,20240516,1458,11.73,20250409,1.60,Y,278650,100,87 억,,2071228,N,N,30576,N,00,N
+20250513,111021,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1640,9,2,0.55,105231373,64109,24.57,1633,1650,1633,2120,1142,1631,1641.45,2.38,0,5320,1711,1670,1643,1602,1575,1657,1589,87,489,100,1100,1,1,87005539,1427,-16.57,1.19,12,0.07,-99.00,1374.00,3840,20240429,-57.29,1458,20250409,12.48,2660,-38.35,20250115,1458,12.48,20250409,3600,-54.44,20240516,1458,12.48,20250409,1.60,Y,278650,100,87 억,,2071228,N,N,30576,N,00,N
+20250513,101022,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1645,14,2,0.86,56464619,34374,13.17,1633,1650,1633,2120,1142,1631,1642.66,2.38,0,3840,1711,1670,1643,1602,1575,1657,1589,87,489,100,1100,1,1,87005539,1431,-16.62,1.20,12,0.04,-99.00,1374.00,3840,20240429,-57.16,1458,20250409,12.83,2660,-38.16,20250115,1458,12.83,20250409,3600,-54.31,20240516,1458,12.83,20250409,1.60,Y,278650,100,87 억,,2071228,N,N,30576,N,00,N
+20250513,091026,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1644,13,2,0.80,5047753,3079,1.18,1633,1650,1633,2120,1142,1631,1639.42,2.38,0,757,1711,1670,1643,1602,1575,1657,1589,87,489,100,1100,1,1,87005539,1430,-16.61,1.20,12,0.00,-99.00,1374.00,3840,20240429,-57.19,1458,20250409,12.76,2660,-38.20,20250115,1458,12.76,20250409,3600,-54.33,20240516,1458,12.76,20250409,1.60,Y,278650,100,87 억,,2071228,N,N,30576,N,00,N
 20250512,161000,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1631,-50,5,-2.97,420105145,256914,174.42,1681,1684,1616,2185,1177,1681,1635.20,2.43,0,-38680,1699,1690,1672,1663,1645,1694,1667,87,504,100,1140,1,1,87005539,1419,-16.47,1.19,12,0.30,-99.00,1374.00,3920,20240426,-58.39,1458,20250409,11.87,2660,-38.68,20250115,1458,11.87,20250409,3600,-54.69,20240516,1458,11.87,20250409,1.60,Y,278650,100,87 억,,2112178,N,N,30576,N,00,N
 20250512,151011,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1629,-52,5,-3.09,408023558,249493,169.38,1681,1684,1616,2185,1177,1681,1635.41,2.43,0,-35349,1699,1690,1672,1663,1645,1694,1667,87,504,100,1140,1,1,87005539,1417,-16.45,1.19,12,0.29,-99.00,1374.00,3920,20240426,-58.44,1458,20250409,11.73,2660,-38.76,20250115,1458,11.73,20250409,3600,-54.75,20240516,1458,11.73,20250409,1.60,Y,278650,100,87 억,,2112178,N,N,38555,N,00,N
 20250512,141010,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1631,-50,5,-2.97,347561754,212372,144.18,1681,1684,1616,2185,1177,1681,1636.57,2.43,0,-22613,1699,1690,1672,1663,1645,1694,1667,87,504,100,1140,1,1,87005539,1419,-16.47,1.19,12,0.24,-99.00,1374.00,3920,20240426,-58.39,1458,20250409,11.87,2660,-38.68,20250115,1458,11.87,20250409,3600,-54.69,20240516,1458,11.87,20250409,1.60,Y,278650,100,87 억,,2112178,N,N,38555,N,00,N
diff --git a/278990/price/prices-20250501.csv b/278990/price/prices-20250501.csv
index baf7e13db192..41eaa010f432 100644
--- a/278990/price/prices-20250501.csv
+++ b/278990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161004,57,100.00,KONEX,,,N,N,N,N, ,N,3600,190,2,5.57,34290,10,0.00,3410,3600,3410,3920,2900,3410,3429.00,0.00,0,0,3410,3410,3410,3410,3410,3410,3410,24,510,500,2110,5,1,4836831,174,6.86,0.58,12,0.00,525.00,6162.00,10400,20240516,-65.38,3350,20250414,7.46,5050,-28.71,20250214,3350,7.46,20250414,10400,-65.38,20240516,3350,7.46,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
+20250513,151018,57,100.00,KONEX,,,N,N,N,N, ,N,3600,190,2,5.57,34290,10,0.00,3410,3600,3410,3920,2900,3410,3429.00,0.00,0,0,3410,3410,3410,3410,3410,3410,3410,24,510,500,2110,5,1,4836831,174,6.86,0.58,12,0.00,525.00,6162.00,10400,20240516,-65.38,3350,20250414,7.46,5050,-28.71,20250214,3350,7.46,20250414,10400,-65.38,20240516,3350,7.46,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
+20250513,141019,57,100.00,KONEX,,,N,N,N,N, ,N,3600,190,2,5.57,34290,10,0.00,3410,3600,3410,3920,2900,3410,3429.00,0.00,0,0,3410,3410,3410,3410,3410,3410,3410,24,510,500,2110,5,1,4836831,174,6.86,0.58,12,0.00,525.00,6162.00,10400,20240516,-65.38,3350,20250414,7.46,5050,-28.71,20250214,3350,7.46,20250414,10400,-65.38,20240516,3350,7.46,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
+20250513,131020,57,100.00,KONEX,,,N,N,N,N, ,N,3600,190,2,5.57,34290,10,0.00,3410,3600,3410,3920,2900,3410,3429.00,0.00,0,0,3410,3410,3410,3410,3410,3410,3410,24,510,500,2110,5,1,4836831,174,6.86,0.58,12,0.00,525.00,6162.00,10400,20240516,-65.38,3350,20250414,7.46,5050,-28.71,20250214,3350,7.46,20250414,10400,-65.38,20240516,3350,7.46,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
+20250513,121023,57,100.00,KONEX,,,N,N,N,N, ,N,3600,190,2,5.57,34290,10,0.00,3410,3600,3410,3920,2900,3410,3429.00,0.00,0,0,3410,3410,3410,3410,3410,3410,3410,24,510,500,2110,5,1,4836831,174,6.86,0.58,12,0.00,525.00,6162.00,10400,20240516,-65.38,3350,20250414,7.46,5050,-28.71,20250214,3350,7.46,20250414,10400,-65.38,20240516,3350,7.46,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
+20250513,111022,57,100.00,KONEX,,,N,N,N,N, ,N,3600,190,2,5.57,34290,10,0.00,3410,3600,3410,3920,2900,3410,3429.00,0.00,0,0,3410,3410,3410,3410,3410,3410,3410,24,510,500,2110,5,1,4836831,174,6.86,0.58,12,0.00,525.00,6162.00,10400,20240516,-65.38,3350,20250414,7.46,5050,-28.71,20250214,3350,7.46,20250414,10400,-65.38,20240516,3350,7.46,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
+20250513,101022,57,100.00,KONEX,,,N,N,N,N, ,N,3600,190,2,5.57,34290,10,0.00,3410,3600,3410,3920,2900,3410,3429.00,0.00,0,0,3410,3410,3410,3410,3410,3410,3410,24,510,500,2110,5,1,4836831,174,6.86,0.58,12,0.00,525.00,6162.00,10400,20240516,-65.38,3350,20250414,7.46,5050,-28.71,20250214,3350,7.46,20250414,10400,-65.38,20240516,3350,7.46,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
+20250513,091027,57,100.00,KONEX,,,N,N,N,N, ,N,3600,190,2,5.57,34290,10,0.00,3410,3600,3410,3920,2900,3410,3429.00,0.00,0,0,3410,3410,3410,3410,3410,3410,3410,24,510,500,2110,5,1,4836831,174,6.86,0.58,12,0.00,525.00,6162.00,10400,20240516,-65.38,3350,20250414,7.46,5050,-28.71,20250214,3350,7.46,20250414,10400,-65.38,20240516,3350,7.46,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
 20250512,161001,57,100.00,KONEX,,,N,N,N,N, ,N,3410,-60,5,-1.73,0,0,0.00,0,0,0,3990,2950,3470,0.00,0.00,0,0,3823,3646,3523,3346,3223,3585,3285,24,520,500,2150,5,1,4836831,165,6.50,0.55,12,0.00,525.00,6162.00,10400,20240516,-67.21,3350,20250414,1.79,5050,-32.48,20250214,3350,1.79,20250414,10400,-67.21,20240516,3350,1.79,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
 20250512,151011,57,100.00,KONEX,,,N,N,N,N, ,N,3470,0,3,0.00,0,0,0.00,0,0,0,3990,2950,3470,0.00,0.00,0,0,3823,3646,3523,3346,3223,3585,3285,24,520,500,2150,5,1,4836831,168,6.61,0.56,12,0.00,525.00,6162.00,10400,20240516,-66.63,3350,20250414,3.58,5050,-31.29,20250214,3350,3.58,20250414,10400,-66.63,20240516,3350,3.58,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
 20250512,141010,57,100.00,KONEX,,,N,N,N,N, ,N,3470,0,3,0.00,0,0,0.00,0,0,0,3990,2950,3470,0.00,0.00,0,0,3823,3646,3523,3346,3223,3585,3285,24,520,500,2150,5,1,4836831,168,6.61,0.56,12,0.00,525.00,6162.00,10400,20240516,-66.63,3350,20250414,3.58,5050,-31.29,20250214,3350,3.58,20250414,10400,-66.63,20240516,3350,3.58,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
diff --git a/279060/price/prices-20250501.csv b/279060/price/prices-20250501.csv
index 48dfac79f97e..703cdfa1ed25 100644
--- a/279060/price/prices-20250501.csv
+++ b/279060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161005,57,100.00,KONEX,,,N,N,N,N, ,N,950,-10,5,-1.04,1119716,1226,20.49,900,1000,833,1104,816,960,913.31,0.00,0,0,1120,1040,920,840,720,980,780,10,144,100,570,1,1,9807866,93,-3.21,-3.25,12,0.01,-296.00,-292.00,3285,20240719,-71.08,800,20250507,18.75,1719,-44.74,20250305,800,18.75,20250507,3285,-71.08,20240719,800,18.75,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
+20250513,151018,57,100.00,KONEX,,,N,N,N,N, ,N,950,-10,5,-1.04,1100716,1206,20.16,900,1000,833,1104,816,960,912.70,0.00,0,0,1120,1040,920,840,720,980,780,10,144,100,570,1,1,9807866,93,-3.21,-3.25,12,0.01,-296.00,-292.00,3285,20240719,-71.08,800,20250507,18.75,1719,-44.74,20250305,800,18.75,20250507,3285,-71.08,20240719,800,18.75,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
+20250513,141019,57,100.00,KONEX,,,N,N,N,N, ,N,959,-1,5,-0.10,933516,1030,17.22,900,1000,833,1104,816,960,906.33,0.00,0,0,1120,1040,920,840,720,980,780,10,144,100,570,1,1,9807866,94,-3.24,-3.28,12,0.01,-296.00,-292.00,3285,20240719,-70.81,800,20250507,19.88,1719,-44.21,20250305,800,19.88,20250507,3285,-70.81,20240719,800,19.88,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
+20250513,131020,57,100.00,KONEX,,,N,N,N,N, ,N,834,-126,5,-13.12,346515,384,6.42,900,1000,833,1104,816,960,902.38,0.00,0,0,1120,1040,920,840,720,980,780,10,144,100,570,1,1,9807866,82,-2.82,-2.86,12,0.00,-296.00,-292.00,3285,20240719,-74.61,800,20250507,4.25,1719,-51.48,20250305,800,4.25,20250507,3285,-74.61,20240719,800,4.25,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
+20250513,121024,57,100.00,KONEX,,,N,N,N,N, ,N,900,-60,5,-6.25,335542,371,6.20,900,1000,833,1104,816,960,904.43,0.00,0,0,1120,1040,920,840,720,980,780,10,144,100,570,1,1,9807866,88,-3.04,-3.08,12,0.00,-296.00,-292.00,3285,20240719,-72.60,800,20250507,12.50,1719,-47.64,20250305,800,12.50,20250507,3285,-72.60,20240719,800,12.50,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
+20250513,111022,57,100.00,KONEX,,,N,N,N,N, ,N,979,19,2,1.98,195077,215,3.59,900,1000,833,1104,816,960,907.33,0.00,0,0,1120,1040,920,840,720,980,780,10,144,100,570,1,1,9807866,96,-3.31,-3.35,12,0.00,-296.00,-292.00,3285,20240719,-70.20,800,20250507,22.38,1719,-43.05,20250305,800,22.38,20250507,3285,-70.20,20240719,800,22.38,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
+20250513,101022,57,100.00,KONEX,,,N,N,N,N, ,N,999,39,2,4.06,12898,14,0.23,900,1000,900,1104,816,960,921.29,0.00,0,0,1120,1040,920,840,720,980,780,10,144,100,570,1,1,9807866,98,-3.38,-3.42,12,0.00,-296.00,-292.00,3285,20240719,-69.59,800,20250507,24.88,1719,-41.88,20250305,800,24.88,20250507,3285,-69.59,20240719,800,24.88,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
+20250513,091027,57,100.00,KONEX,,,N,N,N,N, ,N,999,39,2,4.06,10999,12,0.20,900,1000,900,1104,816,960,916.58,0.00,0,0,1120,1040,920,840,720,980,780,10,144,100,570,1,1,9807866,98,-3.38,-3.42,12,0.00,-296.00,-292.00,3285,20240719,-69.59,800,20250507,24.88,1719,-41.88,20250305,800,24.88,20250507,3285,-69.59,20240719,800,24.88,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
 20250512,161001,57,100.00,KONEX,신저가,,N,N,N,N, ,N,960,60,2,6.67,4987546,5982,368.80,1000,1000,800,1035,765,900,833.76,0.00,0,0,1033,966,933,866,833,950,850,10,135,100,540,1,1,9807866,94,-3.24,-3.29,12,0.06,-296.00,-292.00,3285,20240719,-70.78,800,20250512,20.00,1719,-44.15,20250305,800,20.00,20250512,3285,-70.78,20240719,800,20.00,20250512,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
 20250512,151012,57,100.00,KONEX,신저가,,N,N,N,N, ,N,878,-22,5,-2.44,4027546,4982,307.15,1000,1000,800,1035,765,900,808.42,0.00,0,0,1033,966,933,866,833,950,850,10,135,100,540,1,1,9807866,86,-2.97,-3.01,12,0.05,-296.00,-292.00,3285,20240719,-73.27,800,20250512,9.75,1719,-48.92,20250305,800,9.75,20250512,3285,-73.27,20240719,800,9.75,20250512,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
 20250512,141010,57,100.00,KONEX,,,N,N,N,N, ,N,990,90,2,10.00,190900,202,12.45,1000,1000,900,1035,765,900,945.05,0.00,0,0,1033,966,933,866,833,950,850,10,135,100,540,1,1,9807866,97,-3.34,-3.39,12,0.00,-296.00,-292.00,3285,20240719,-69.86,800,20250507,23.75,1719,-42.41,20250305,800,23.75,20250507,3285,-69.86,20240719,800,23.75,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
diff --git a/279600/price/prices-20250501.csv b/279600/price/prices-20250501.csv
index c4694d5d6f80..666d284166fb 100644
--- a/279600/price/prices-20250501.csv
+++ b/279600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161005,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N
+20250513,151018,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N
+20250513,141019,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N
+20250513,131020,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N
+20250513,121024,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N
+20250513,111022,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N
+20250513,101022,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N
+20250513,091027,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N
 20250512,161001,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N
 20250512,151012,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N
 20250512,141010,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N
diff --git a/280360/price/prices-20250501.csv b/280360/price/prices-20250501.csv
index b80e4cf11b6a..85492a0c785b 100644
--- a/280360/price/prices-20250501.csv
+++ b/280360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161005,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,116000,-100,5,-0.09,1237374050,10695,83.47,115800,117300,115100,150900,81300,116100,115696.50,12.87,0,-3830,119233,117666,115733,114166,112233,118450,114950,47,34800,500,85910,100,1,9434574,10944,12.93,0.51,12,0.11,8969.00,228737.00,208500,20240618,-44.36,99500,20250203,16.58,125800,-7.79,20250324,99500,16.58,20250203,208500,-44.36,20240618,99500,16.58,20250203,0.20,Y,280360,500,47 억,,1214423,N,N,1226,N,00,N
+20250513,151018,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,116200,100,2,0.09,1079258650,9333,72.84,115800,117300,115100,150900,81300,116100,115638.99,12.87,0,-3421,119233,117666,115733,114166,112233,118450,114950,47,34800,500,85910,100,1,9434574,10963,12.96,0.51,12,0.10,8969.00,228737.00,208500,20240618,-44.27,99500,20250203,16.78,125800,-7.63,20250324,99500,16.78,20250203,208500,-44.27,20240618,99500,16.78,20250203,0.20,Y,280360,500,47 억,,1214423,N,N,1977,N,00,N
+20250513,141019,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,115300,-800,5,-0.69,882182300,7631,59.56,115800,117300,115100,150900,81300,116100,115605.07,12.87,0,-3640,119233,117666,115733,114166,112233,118450,114950,47,34800,500,85910,100,1,9434574,10878,12.86,0.50,12,0.08,8969.00,228737.00,208500,20240618,-44.70,99500,20250203,15.88,125800,-8.35,20250324,99500,15.88,20250203,208500,-44.70,20240618,99500,15.88,20250203,0.20,Y,280360,500,47 억,,1214423,N,N,1977,N,00,N
+20250513,131021,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,115600,-500,5,-0.43,772627600,6682,52.15,115800,117300,115100,150900,81300,116100,115628.20,12.87,0,-2958,119233,117666,115733,114166,112233,118450,114950,47,34800,500,85910,100,1,9434574,10906,12.89,0.51,12,0.07,8969.00,228737.00,208500,20240618,-44.56,99500,20250203,16.18,125800,-8.11,20250324,99500,16.18,20250203,208500,-44.56,20240618,99500,16.18,20250203,0.20,Y,280360,500,47 억,,1214423,N,N,1977,N,00,N
+20250513,121024,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,116300,200,2,0.17,613087950,5302,41.38,115800,117300,115100,150900,81300,116100,115633.34,12.87,0,-2830,119233,117666,115733,114166,112233,118450,114950,47,34800,500,85910,100,1,9434574,10972,12.97,0.51,12,0.06,8969.00,228737.00,208500,20240618,-44.22,99500,20250203,16.88,125800,-7.55,20250324,99500,16.88,20250203,208500,-44.22,20240618,99500,16.88,20250203,0.20,Y,280360,500,47 억,,1214423,N,N,1977,N,00,N
+20250513,111023,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,116100,0,3,0.00,561853100,4860,37.93,115800,117300,115100,150900,81300,116100,115607.63,12.87,0,-2705,119233,117666,115733,114166,112233,118450,114950,47,34800,500,85910,100,1,9434574,10954,12.94,0.51,12,0.05,8969.00,228737.00,208500,20240618,-44.32,99500,20250203,16.68,125800,-7.71,20250324,99500,16.68,20250203,208500,-44.32,20240618,99500,16.68,20250203,0.20,Y,280360,500,47 억,,1214423,N,N,1977,N,00,N
+20250513,101023,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,115700,-400,5,-0.34,434977600,3764,29.38,115800,117300,115100,150900,81300,116100,115562.59,12.87,0,-2362,119233,117666,115733,114166,112233,118450,114950,47,34800,500,85910,100,1,9434574,10916,12.90,0.51,12,0.04,8969.00,228737.00,208500,20240618,-44.51,99500,20250203,16.28,125800,-8.03,20250324,99500,16.28,20250203,208500,-44.51,20240618,99500,16.28,20250203,0.20,Y,280360,500,47 억,,1214423,N,N,1977,N,00,N
+20250513,091027,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,115800,-300,5,-0.26,87254900,754,5.88,115800,116200,115100,150900,81300,116100,115722.68,12.87,0,-584,119233,117666,115733,114166,112233,118450,114950,47,34800,500,85910,100,1,9434574,10925,12.91,0.51,12,0.01,8969.00,228737.00,208500,20240618,-44.46,99500,20250203,16.38,125800,-7.95,20250324,99500,16.38,20250203,208500,-44.46,20240618,99500,16.38,20250203,0.20,Y,280360,500,47 억,,1214423,N,N,1977,N,00,N
 20250512,161001,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,116100,1300,2,1.13,1487819450,12813,78.21,113800,117300,113800,149200,80400,114800,116117.96,12.87,0,313,118866,116832,115166,113132,111466,116000,112300,47,34400,500,84950,100,1,9434574,10954,12.94,0.51,12,0.14,8969.00,228737.00,208500,20240618,-44.32,99500,20250203,16.68,125800,-7.71,20250324,99500,16.68,20250203,208500,-44.32,20240618,99500,16.68,20250203,0.21,Y,280360,500,47 억,,1214092,N,N,1977,N,00,N
 20250512,151012,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,115600,800,2,0.70,1415777100,12191,74.41,113800,117300,113800,149200,80400,114800,116132.98,12.87,0,413,118866,116832,115166,113132,111466,116000,112300,47,34400,500,84950,100,1,9434574,10906,12.89,0.51,12,0.13,8969.00,228737.00,208500,20240618,-44.56,99500,20250203,16.18,125800,-8.11,20250324,99500,16.18,20250203,208500,-44.56,20240618,99500,16.18,20250203,0.21,Y,280360,500,47 억,,1214092,N,N,3748,N,00,N
 20250512,141011,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,115900,1100,2,0.96,1145446200,9853,60.14,113800,117300,113800,149200,80400,114800,116253.55,12.87,0,465,118866,116832,115166,113132,111466,116000,112300,47,34400,500,84950,100,1,9434574,10935,12.92,0.51,12,0.10,8969.00,228737.00,208500,20240618,-44.41,99500,20250203,16.48,125800,-7.87,20250324,99500,16.48,20250203,208500,-44.41,20240618,99500,16.48,20250203,0.21,Y,280360,500,47 억,,1214092,N,N,3748,N,00,N
diff --git a/281740/price/prices-20250501.csv b/281740/price/prices-20250501.csv
index cf5ff02beb3e..a5d5172bc5b4 100644
--- a/281740/price/prices-20250501.csv
+++ b/281740/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161005,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13150,-280,5,-2.08,2479008975,185786,45.47,13660,13700,13050,17450,9410,13430,13343.36,7.40,0,-24424,14196,13812,13256,12872,12316,14005,13065,66,4020,100,9660,10,1,65730548,8644,41.48,6.63,12,0.28,317.00,1982.00,23900,20240503,-44.98,9790,20241209,34.32,20400,-35.54,20250221,10510,25.12,20250203,23150,-43.20,20240611,9790,34.32,20241209,1.36,Y,281740,100,65 억,,4867202,N,N,29361,N,00,N
+20250513,151019,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13140,-290,5,-2.16,2356047480,176434,43.18,13660,13700,13050,17450,9410,13430,13353.70,7.40,0,-19688,14196,13812,13256,12872,12316,14005,13065,66,4020,100,9660,10,1,65730548,8637,41.45,6.63,12,0.27,317.00,1982.00,23900,20240503,-45.02,9790,20241209,34.22,20400,-35.59,20250221,10510,25.02,20250203,23150,-43.24,20240611,9790,34.22,20241209,1.36,Y,281740,100,65 억,,4867202,N,N,21080,N,00,N
+20250513,141020,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13170,-260,5,-1.94,2004640105,149681,36.63,13660,13700,13050,17450,9410,13430,13392.75,7.40,0,-12147,14196,13812,13256,12872,12316,14005,13065,66,4020,100,9660,10,1,65730548,8657,41.55,6.64,12,0.23,317.00,1982.00,23900,20240503,-44.90,9790,20241209,34.53,20400,-35.44,20250221,10510,25.31,20250203,23150,-43.11,20240611,9790,34.53,20241209,1.36,Y,281740,100,65 억,,4867202,N,N,21080,N,00,N
+20250513,131021,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13290,-140,5,-1.04,1668849675,124246,30.41,13660,13700,13050,17450,9410,13430,13431.82,7.40,0,4951,14196,13812,13256,12872,12316,14005,13065,66,4020,100,9660,10,1,65730548,8736,41.92,6.71,12,0.19,317.00,1982.00,23900,20240503,-44.39,9790,20241209,35.75,20400,-34.85,20250221,10510,26.45,20250203,23150,-42.59,20240611,9790,35.75,20241209,1.36,Y,281740,100,65 억,,4867202,N,N,21080,N,00,N
+20250513,121025,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13370,-60,5,-0.45,1455853285,108274,26.50,13660,13700,13050,17450,9410,13430,13446.01,7.40,0,4577,14196,13812,13256,12872,12316,14005,13065,66,4020,100,9660,10,1,65730548,8788,42.18,6.75,12,0.16,317.00,1982.00,23900,20240503,-44.06,9790,20241209,36.57,20400,-34.46,20250221,10510,27.21,20250203,23150,-42.25,20240611,9790,36.57,20241209,1.36,Y,281740,100,65 억,,4867202,N,N,21080,N,00,N
+20250513,111023,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13430,0,3,0.00,1350371105,100395,24.57,13660,13700,13050,17450,9410,13430,13450.58,7.40,0,7820,14196,13812,13256,12872,12316,14005,13065,66,4020,100,9660,10,1,65730548,8828,42.37,6.78,12,0.15,317.00,1982.00,23900,20240503,-43.81,9790,20241209,37.18,20400,-34.17,20250221,10510,27.78,20250203,23150,-41.99,20240611,9790,37.18,20241209,1.36,Y,281740,100,65 억,,4867202,N,N,21080,N,00,N
+20250513,101023,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13360,-70,5,-0.52,1238535520,92077,22.54,13660,13700,13050,17450,9410,13430,13451.08,7.40,0,9396,14196,13812,13256,12872,12316,14005,13065,66,4020,100,9660,10,1,65730548,8782,42.15,6.74,12,0.14,317.00,1982.00,23900,20240503,-44.10,9790,20241209,36.47,20400,-34.51,20250221,10510,27.12,20250203,23150,-42.29,20240611,9790,36.47,20241209,1.36,Y,281740,100,65 억,,4867202,N,N,21080,N,00,N
+20250513,091028,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13500,70,2,0.52,516509620,37982,9.30,13660,13700,13480,17450,9410,13430,13598.80,7.40,0,-3661,14196,13812,13256,12872,12316,14005,13065,66,4020,100,9660,10,1,65730548,8874,42.59,6.81,12,0.06,317.00,1982.00,23900,20240503,-43.51,9790,20241209,37.90,20400,-33.82,20250221,10510,28.45,20250203,23150,-41.68,20240611,9790,37.90,20241209,1.36,Y,281740,100,65 억,,4867202,N,N,21080,N,00,N
 20250512,161002,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13430,750,2,5.91,5430351780,408592,229.75,12720,13640,12700,16480,8880,12680,13290.05,7.18,0,126332,13126,12902,12746,12522,12366,12825,12445,66,3800,100,9120,10,1,65730548,8828,42.37,6.78,12,0.62,317.00,1982.00,23900,20240503,-43.81,9790,20241209,37.18,20400,-34.17,20250221,10510,27.78,20250203,23150,-41.99,20240611,9790,37.18,20241209,1.35,Y,281740,100,65 억,,4717835,N,N,21080,N,00,N
 20250512,151012,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13380,700,2,5.52,5176346110,389610,219.08,12720,13640,12700,16480,8880,12680,13285.97,7.18,0,127698,13126,12902,12746,12522,12366,12825,12445,66,3800,100,9120,10,1,65730548,8795,42.21,6.75,12,0.59,317.00,1982.00,23900,20240503,-44.02,9790,20241209,36.67,20400,-34.41,20250221,10510,27.31,20250203,23150,-42.20,20240611,9790,36.67,20241209,1.35,Y,281740,100,65 억,,4717835,N,N,20590,N,00,N
 20250512,141011,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13450,770,2,6.07,4722303900,355646,199.98,12720,13640,12700,16480,8880,12680,13278.10,7.18,0,129655,13126,12902,12746,12522,12366,12825,12445,66,3800,100,9120,10,1,65730548,8841,42.43,6.79,12,0.54,317.00,1982.00,23900,20240503,-43.72,9790,20241209,37.39,20400,-34.07,20250221,10510,27.97,20250203,23150,-41.90,20240611,9790,37.39,20241209,1.35,Y,281740,100,65 억,,4717835,N,N,20590,N,00,N
diff --git a/281820/price/prices-20250501.csv b/281820/price/prices-20250501.csv
index 38247487e21d..39075d36e57e 100644
--- a/281820/price/prices-20250501.csv
+++ b/281820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161006,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,27850,750,2,2.77,4785389625,171325,118.33,28050,28450,27500,35200,19000,27100,27931.69,15.00,0,27082,27933,27516,26683,26266,25433,27725,26475,104,8100,500,18970,50,1,20690323,5762,11.03,1.13,12,0.83,2526.00,24538.00,59000,20240711,-52.80,22700,20250416,22.69,41400,-32.73,20250218,22700,22.69,20250416,59000,-52.80,20240711,22700,22.69,20250416,1.33,Y,281820,500,104 억,,3103474,N,N,13806,N,00,N
+20250513,151019,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,27800,700,2,2.58,4575106075,163773,113.11,28050,28450,27500,35200,19000,27100,27935.66,15.00,0,26862,27933,27516,26683,26266,25433,27725,26475,104,8100,500,18970,50,1,20690323,5752,11.01,1.13,12,0.79,2526.00,24538.00,59000,20240711,-52.88,22700,20250416,22.47,41400,-32.85,20250218,22700,22.47,20250416,59000,-52.88,20240711,22700,22.47,20250416,1.33,Y,281820,500,104 억,,3103474,N,N,355,N,00,N
+20250513,141020,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,27850,750,2,2.77,4124593850,147607,101.95,28050,28450,27500,35200,19000,27100,27943.08,15.00,0,25405,27933,27516,26683,26266,25433,27725,26475,104,8100,500,18970,50,1,20690323,5762,11.03,1.13,12,0.71,2526.00,24538.00,59000,20240711,-52.80,22700,20250416,22.69,41400,-32.73,20250218,22700,22.69,20250416,59000,-52.80,20240711,22700,22.69,20250416,1.33,Y,281820,500,104 억,,3103474,N,N,355,N,00,N
+20250513,131021,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,27800,700,2,2.58,3530046900,126237,87.19,28050,28450,27500,35200,19000,27100,27963.65,15.00,0,19874,27933,27516,26683,26266,25433,27725,26475,104,8100,500,18970,50,1,20690323,5752,11.01,1.13,12,0.61,2526.00,24538.00,59000,20240711,-52.88,22700,20250416,22.47,41400,-32.85,20250218,22700,22.47,20250416,59000,-52.88,20240711,22700,22.47,20250416,1.33,Y,281820,500,104 억,,3103474,N,N,355,N,00,N
+20250513,121025,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,27950,850,2,3.14,3159092025,112924,77.99,28050,28450,27500,35200,19000,27100,27975.38,15.00,0,17946,27933,27516,26683,26266,25433,27725,26475,104,8100,500,18970,50,1,20690323,5783,11.06,1.14,12,0.55,2526.00,24538.00,59000,20240711,-52.63,22700,20250416,23.13,41400,-32.49,20250218,22700,23.13,20250416,59000,-52.63,20240711,22700,23.13,20250416,1.33,Y,281820,500,104 억,,3103474,N,N,355,N,00,N
+20250513,111023,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,28400,1300,2,4.80,2303661425,82419,56.92,28050,28450,27500,35200,19000,27100,27950.61,15.00,0,6291,27933,27516,26683,26266,25433,27725,26475,104,8100,500,18970,50,1,20690323,5876,11.24,1.16,12,0.40,2526.00,24538.00,59000,20240711,-51.86,22700,20250416,25.11,41400,-31.40,20250218,22700,25.11,20250416,59000,-51.86,20240711,22700,25.11,20250416,1.33,Y,281820,500,104 억,,3103474,N,N,355,N,00,N
+20250513,101023,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,27800,700,2,2.58,1471208100,52882,36.52,28050,28200,27500,35200,19000,27100,27820.58,15.00,0,-4340,27933,27516,26683,26266,25433,27725,26475,104,8100,500,18970,50,1,20690323,5752,11.01,1.13,12,0.26,2526.00,24538.00,59000,20240711,-52.88,22700,20250416,22.47,41400,-32.85,20250218,22700,22.47,20250416,59000,-52.88,20240711,22700,22.47,20250416,1.33,Y,281820,500,104 억,,3103474,N,N,355,N,00,N
+20250513,091028,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,27950,850,2,3.14,584638650,20917,14.45,28050,28200,27750,35200,19000,27100,27950.41,15.00,0,-2743,27933,27516,26683,26266,25433,27725,26475,104,8100,500,18970,50,1,20690323,5783,11.06,1.14,12,0.10,2526.00,24538.00,59000,20240711,-52.63,22700,20250416,23.13,41400,-32.49,20250218,22700,23.13,20250416,59000,-52.63,20240711,22700,23.13,20250416,1.33,Y,281820,500,104 억,,3103474,N,N,355,N,00,N
 20250512,161002,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,27100,950,2,3.63,3862600400,144788,105.25,26400,27100,25850,33950,18350,26150,26677.57,14.64,0,57041,27383,26766,26233,25616,25083,26500,25350,104,7800,500,18300,50,1,20690323,5607,10.73,1.10,12,0.70,2526.00,24538.00,59000,20240711,-54.07,22700,20250416,19.38,41400,-34.54,20250218,22700,19.38,20250416,59000,-54.07,20240711,22700,19.38,20250416,1.26,Y,281820,500,104 억,,3028461,N,N,355,N,00,N
 20250512,151013,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,26950,800,2,3.06,3347375500,125741,91.40,26400,27000,25850,33950,18350,26150,26621.19,14.64,0,49744,27383,26766,26233,25616,25083,26500,25350,104,7800,500,18300,50,1,20690323,5576,10.67,1.10,12,0.61,2526.00,24538.00,59000,20240711,-54.32,22700,20250416,18.72,41400,-34.90,20250218,22700,18.72,20250416,59000,-54.32,20240711,22700,18.72,20250416,1.26,Y,281820,500,104 억,,3028461,N,N,8145,N,00,N
 20250512,141011,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,26900,750,2,2.87,2144179750,80971,58.86,26400,26900,25850,33950,18350,26150,26480.84,14.64,0,28632,27383,26766,26233,25616,25083,26500,25350,104,7800,500,18300,50,1,20690323,5566,10.65,1.10,12,0.39,2526.00,24538.00,59000,20240711,-54.41,22700,20250416,18.50,41400,-35.02,20250218,22700,18.50,20250416,59000,-54.41,20240711,22700,18.50,20250416,1.26,Y,281820,500,104 억,,3028461,N,N,8145,N,00,N
diff --git a/282330/price/prices-20250501.csv b/282330/price/prices-20250501.csv
index 017f615ca202..9eb0a8086b27 100644
--- a/282330/price/prices-20250501.csv
+++ b/282330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161006,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101500,-300,5,-0.29,4363931050,43048,68.69,101600,102200,100800,132300,71300,101800,101373.59,27.88,0,-7594,102933,102366,101433,100866,99933,101900,100400,173,30500,1000,79400,100,1,17283906,17543,8.99,1.48,12,0.25,11295.00,68611.00,136200,20240508,-25.48,98000,20241209,3.57,115300,-11.97,20250507,98800,2.73,20250304,133800,-24.14,20240513,98000,3.57,20241209,0.15,Y,282330,1000,172 억,,4818652,N,N,8786,N,00,N
+20250513,151019,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101200,-600,5,-0.59,4075972050,40206,64.16,101600,102200,100800,132300,71300,101800,101377.21,27.88,0,-8060,102933,102366,101433,100866,99933,101900,100400,173,30500,1000,79400,100,1,17283906,17491,8.96,1.47,12,0.23,11295.00,68611.00,136200,20240508,-25.70,98000,20241209,3.27,115300,-12.23,20250507,98800,2.43,20250304,133800,-24.36,20240513,98000,3.27,20241209,0.15,Y,282330,1000,172 억,,4818652,N,N,12583,N,00,N
+20250513,141020,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101000,-800,5,-0.79,3339907350,32916,52.52,101600,102200,100900,132300,71300,101800,101467.59,27.88,0,-8190,102933,102366,101433,100866,99933,101900,100400,173,30500,1000,79400,100,1,17283906,17457,8.94,1.47,12,0.19,11295.00,68611.00,136200,20240508,-25.84,98000,20241209,3.06,115300,-12.40,20250507,98800,2.23,20250304,133800,-24.51,20240513,98000,3.06,20241209,0.15,Y,282330,1000,172 억,,4818652,N,N,12583,N,00,N
+20250513,131021,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101400,-400,5,-0.39,2620620300,25808,41.18,101600,102200,101200,132300,71300,101800,101542.94,27.88,0,-6031,102933,102366,101433,100866,99933,101900,100400,173,30500,1000,79400,100,1,17283906,17526,8.98,1.48,12,0.15,11295.00,68611.00,136200,20240508,-25.55,98000,20241209,3.47,115300,-12.06,20250507,98800,2.63,20250304,133800,-24.22,20240513,98000,3.47,20241209,0.15,Y,282330,1000,172 억,,4818652,N,N,12583,N,00,N
+20250513,121025,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101600,-200,5,-0.20,2038806750,20074,32.03,101600,102200,101200,132300,71300,101800,101564.55,27.88,0,-3711,102933,102366,101433,100866,99933,101900,100400,173,30500,1000,79400,100,1,17283906,17560,9.00,1.48,12,0.12,11295.00,68611.00,136200,20240508,-25.40,98000,20241209,3.67,115300,-11.88,20250507,98800,2.83,20250304,133800,-24.07,20240513,98000,3.67,20241209,0.15,Y,282330,1000,172 억,,4818652,N,N,12583,N,00,N
+20250513,111023,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101600,-200,5,-0.20,1654668000,16295,26.00,101600,102200,101200,132300,71300,101800,101544.52,27.88,0,-3149,102933,102366,101433,100866,99933,101900,100400,173,30500,1000,79400,100,1,17283906,17560,9.00,1.48,12,0.09,11295.00,68611.00,136200,20240508,-25.40,98000,20241209,3.67,115300,-11.88,20250507,98800,2.83,20250304,133800,-24.07,20240513,98000,3.67,20241209,0.15,Y,282330,1000,172 억,,4818652,N,N,12583,N,00,N
+20250513,101023,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101400,-400,5,-0.39,1078747900,10620,16.95,101600,102200,101200,132300,71300,101800,101577.02,27.88,0,-466,102933,102366,101433,100866,99933,101900,100400,173,30500,1000,79400,100,1,17283906,17526,8.98,1.48,12,0.06,11295.00,68611.00,136200,20240508,-25.55,98000,20241209,3.47,115300,-12.06,20250507,98800,2.63,20250304,133800,-24.22,20240513,98000,3.47,20241209,0.15,Y,282330,1000,172 억,,4818652,N,N,12583,N,00,N
+20250513,091028,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101800,0,3,0.00,261506600,2568,4.10,101600,102200,101500,132300,71300,101800,101832.79,27.88,0,215,102933,102366,101433,100866,99933,101900,100400,173,30500,1000,79400,100,1,17283906,17595,9.01,1.48,12,0.01,11295.00,68611.00,136200,20240508,-25.26,98000,20241209,3.88,115300,-11.71,20250507,98800,3.04,20250304,133800,-23.92,20240513,98000,3.88,20241209,0.15,Y,282330,1000,172 억,,4818652,N,N,12583,N,00,N
 20250512,161002,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101800,300,2,0.30,6347117500,62668,24.91,101900,102000,100500,131900,71100,101500,101281.61,28.00,0,-21281,109900,105700,102700,98500,95500,104200,97000,173,30400,1000,79170,100,1,17283906,17595,9.01,1.48,12,0.36,11295.00,68611.00,136200,20240508,-25.26,98000,20241209,3.88,115300,-11.71,20250507,98800,3.04,20250304,133800,-23.92,20240513,98000,3.88,20241209,0.15,Y,282330,1000,172 억,,4839384,N,N,12582,N,00,N
 20250512,151013,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101600,100,2,0.10,6040464300,59652,23.71,101900,102000,100500,131900,71100,101500,101261.72,28.00,0,-20624,109900,105700,102700,98500,95500,104200,97000,173,30400,1000,79170,100,1,17283906,17560,9.00,1.48,12,0.35,11295.00,68611.00,136200,20240508,-25.40,98000,20241209,3.67,115300,-11.88,20250507,98800,2.83,20250304,133800,-24.07,20240513,98000,3.67,20241209,0.15,Y,282330,1000,172 억,,4839384,N,N,31973,N,00,N
 20250512,141011,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101600,100,2,0.10,4777331550,47231,18.78,101900,101900,100500,131900,71100,101500,101148.22,28.00,0,-16592,109900,105700,102700,98500,95500,104200,97000,173,30400,1000,79170,100,1,17283906,17560,9.00,1.48,12,0.27,11295.00,68611.00,136200,20240508,-25.40,98000,20241209,3.67,115300,-11.88,20250507,98800,2.83,20250304,133800,-24.07,20240513,98000,3.67,20241209,0.15,Y,282330,1000,172 억,,4839384,N,N,31973,N,00,N
diff --git a/282720/price/prices-20250501.csv b/282720/price/prices-20250501.csv
index 2417df707bbc..4613a50f5b5d 100644
--- a/282720/price/prices-20250501.csv
+++ b/282720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161006,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10370,-500,5,-4.60,1343984415,128279,85.02,10710,10750,10310,14130,7610,10870,10477.38,0.87,0,3638,11130,11000,10840,10710,10550,11015,10725,61,3260,500,6730,10,1,12119500,1257,-11.26,1.33,12,1.06,-921.00,7802.00,18300,20240527,-43.33,7900,20250409,31.27,12540,-17.30,20250423,7900,31.27,20250409,18300,-43.33,20240527,7900,31.27,20250409,2.75,Y,282720,500,60 억,,105430,N,N,4673,N,00,N
+20250513,151020,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10350,-520,5,-4.78,1263813275,120534,79.89,10710,10750,10310,14130,7610,10870,10485.12,0.87,0,3732,11130,11000,10840,10710,10550,11015,10725,61,3260,500,6730,10,1,12119500,1254,-11.24,1.33,12,0.99,-921.00,7802.00,18300,20240527,-43.44,7900,20250409,31.01,12540,-17.46,20250423,7900,31.01,20250409,18300,-43.44,20240527,7900,31.01,20250409,2.75,Y,282720,500,60 억,,105430,N,N,542,N,00,N
+20250513,141020,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10390,-480,5,-4.42,1112480135,105933,70.21,10710,10750,10380,14130,7610,10870,10501.73,0.87,0,2121,11130,11000,10840,10710,10550,11015,10725,61,3260,500,6730,10,1,12119500,1259,-11.28,1.33,12,0.87,-921.00,7802.00,18300,20240527,-43.22,7900,20250409,31.52,12540,-17.15,20250423,7900,31.52,20250409,18300,-43.22,20240527,7900,31.52,20250409,2.75,Y,282720,500,60 억,,105430,N,N,542,N,00,N
+20250513,131022,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10390,-480,5,-4.42,1027928845,97817,64.83,10710,10750,10380,14130,7610,10870,10508.69,0.87,0,4802,11130,11000,10840,10710,10550,11015,10725,61,3260,500,6730,10,1,12119500,1259,-11.28,1.33,12,0.81,-921.00,7802.00,18300,20240527,-43.22,7900,20250409,31.52,12540,-17.15,20250423,7900,31.52,20250409,18300,-43.22,20240527,7900,31.52,20250409,2.75,Y,282720,500,60 억,,105430,N,N,542,N,00,N
+20250513,121025,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10440,-430,5,-3.96,923226805,87779,58.18,10710,10750,10380,14130,7610,10870,10517.63,0.87,0,3665,11130,11000,10840,10710,10550,11015,10725,61,3260,500,6730,10,1,12119500,1265,-11.34,1.34,12,0.72,-921.00,7802.00,18300,20240527,-42.95,7900,20250409,32.15,12540,-16.75,20250423,7900,32.15,20250409,18300,-42.95,20240527,7900,32.15,20250409,2.75,Y,282720,500,60 억,,105430,N,N,542,N,00,N
+20250513,111024,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10410,-460,5,-4.23,757920150,71940,47.68,10710,10750,10390,14130,7610,10870,10535.45,0.87,0,8379,11130,11000,10840,10710,10550,11015,10725,61,3260,500,6730,10,1,12119500,1262,-11.30,1.33,12,0.59,-921.00,7802.00,18300,20240527,-43.11,7900,20250409,31.77,12540,-16.99,20250423,7900,31.77,20250409,18300,-43.11,20240527,7900,31.77,20250409,2.75,Y,282720,500,60 억,,105430,N,N,542,N,00,N
+20250513,101024,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10550,-320,5,-2.94,480369700,45343,30.05,10710,10750,10480,14130,7610,10870,10594.13,0.87,0,2536,11130,11000,10840,10710,10550,11015,10725,61,3260,500,6730,10,1,12119500,1279,-11.45,1.35,12,0.37,-921.00,7802.00,18300,20240527,-42.35,7900,20250409,33.54,12540,-15.87,20250423,7900,33.54,20250409,18300,-42.35,20240527,7900,33.54,20250409,2.75,Y,282720,500,60 억,,105430,N,N,542,N,00,N
+20250513,091028,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10630,-240,5,-2.21,144467560,13576,9.00,10710,10750,10570,14130,7610,10870,10641.39,0.87,0,2344,11130,11000,10840,10710,10550,11015,10725,61,3260,500,6730,10,1,12119500,1288,-11.54,1.36,12,0.11,-921.00,7802.00,18300,20240527,-41.91,7900,20250409,34.56,12540,-15.23,20250423,7900,34.56,20250409,18300,-41.91,20240527,7900,34.56,20250409,2.75,Y,282720,500,60 억,,105430,N,N,542,N,00,N
 20250512,161002,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10870,310,2,2.94,1637413450,150882,125.33,10870,10970,10680,13720,7400,10560,10852.28,0.65,0,21765,11293,10926,10703,10336,10113,10815,10225,61,3160,500,6540,10,1,12119500,1317,-11.80,1.39,12,1.24,-921.00,7802.00,18300,20240527,-40.60,7900,20250409,37.59,12540,-13.32,20250423,7900,37.59,20250409,18300,-40.60,20240527,7900,37.59,20250409,2.54,Y,282720,500,60 억,,78845,N,N,542,N,00,N
 20250512,151013,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10900,340,2,3.22,1472751800,135680,112.71,10870,10970,10680,13720,7400,10560,10854.60,0.65,0,15756,11293,10926,10703,10336,10113,10815,10225,61,3160,500,6540,10,1,12119500,1321,-11.83,1.40,12,1.12,-921.00,7802.00,18300,20240527,-40.44,7900,20250409,37.97,12540,-13.08,20250423,7900,37.97,20250409,18300,-40.44,20240527,7900,37.97,20250409,2.54,Y,282720,500,60 억,,78845,N,N,3758,N,00,N
 20250512,141012,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10760,200,2,1.89,1180574230,108870,90.44,10870,10970,10680,13720,7400,10560,10843.89,0.65,0,16383,11293,10926,10703,10336,10113,10815,10225,61,3160,500,6540,10,1,12119500,1304,-11.68,1.38,12,0.90,-921.00,7802.00,18300,20240527,-41.20,7900,20250409,36.20,12540,-14.19,20250423,7900,36.20,20250409,18300,-41.20,20240527,7900,36.20,20250409,2.54,Y,282720,500,60 억,,78845,N,N,3758,N,00,N
diff --git a/282880/price/prices-20250501.csv b/282880/price/prices-20250501.csv
index 9dfc4f43c9a8..e2c7e1461a6a 100644
--- a/282880/price/prices-20250501.csv
+++ b/282880/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161006,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13000,0,3,0.00,161049270,12311,89.91,13020,13190,12990,16900,9100,13000,13081.77,1.73,0,-1471,13233,13116,12963,12846,12693,13175,12905,57,3900,500,9360,10,1,11469370,1491,9.21,0.82,12,0.11,1412.00,15827.00,23274,20240503,-44.14,11243,20241210,15.63,18840,-31.00,20250219,11250,15.56,20250409,23650,-45.03,20240612,11250,15.56,20250409,3.38,Y,282880,500,57 억,,198795,N,N,2185,N,00,N
+20250513,151020,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13020,20,2,0.15,154402570,11800,86.18,13020,13190,12990,16900,9100,13000,13084.96,1.73,0,-1423,13233,13116,12963,12846,12693,13175,12905,57,3900,500,9360,10,1,11469370,1493,9.22,0.82,12,0.10,1412.00,15827.00,23274,20240503,-44.06,11243,20241210,15.81,18840,-30.89,20250219,11250,15.73,20250409,23650,-44.95,20240612,11250,15.73,20250409,3.38,Y,282880,500,57 억,,198795,N,N,4020,N,00,N
+20250513,141021,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13010,10,2,0.08,140839190,10760,78.58,13020,13190,12990,16900,9100,13000,13089.14,1.73,0,-719,13233,13116,12963,12846,12693,13175,12905,57,3900,500,9360,10,1,11469370,1492,9.21,0.82,12,0.09,1412.00,15827.00,23274,20240503,-44.10,11243,20241210,15.72,18840,-30.94,20250219,11250,15.64,20250409,23650,-44.99,20240612,11250,15.64,20250409,3.38,Y,282880,500,57 억,,198795,N,N,4020,N,00,N
+20250513,131022,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13080,80,2,0.62,100124730,7638,55.78,13020,13190,13020,16900,9100,13000,13108.76,1.73,0,-266,13233,13116,12963,12846,12693,13175,12905,57,3900,500,9360,10,1,11469370,1500,9.26,0.83,12,0.07,1412.00,15827.00,23274,20240503,-43.80,11243,20241210,16.34,18840,-30.57,20250219,11250,16.27,20250409,23650,-44.69,20240612,11250,16.27,20250409,3.38,Y,282880,500,57 억,,198795,N,N,4020,N,00,N
+20250513,121026,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13080,80,2,0.62,85148110,6493,47.42,13020,13190,13020,16900,9100,13000,13113.83,1.73,0,-100,13233,13116,12963,12846,12693,13175,12905,57,3900,500,9360,10,1,11469370,1500,9.26,0.83,12,0.06,1412.00,15827.00,23274,20240503,-43.80,11243,20241210,16.34,18840,-30.57,20250219,11250,16.27,20250409,23650,-44.69,20240612,11250,16.27,20250409,3.38,Y,282880,500,57 억,,198795,N,N,4020,N,00,N
+20250513,111024,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13110,110,2,0.85,70644160,5385,39.33,13020,13190,13020,16900,9100,13000,13118.69,1.73,0,594,13233,13116,12963,12846,12693,13175,12905,57,3900,500,9360,10,1,11469370,1504,9.28,0.83,12,0.05,1412.00,15827.00,23274,20240503,-43.67,11243,20241210,16.61,18840,-30.41,20250219,11250,16.53,20250409,23650,-44.57,20240612,11250,16.53,20250409,3.38,Y,282880,500,57 억,,198795,N,N,4020,N,00,N
+20250513,101024,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13100,100,2,0.77,48821340,3723,27.19,13020,13190,13020,16900,9100,13000,13113.44,1.73,0,287,13233,13116,12963,12846,12693,13175,12905,57,3900,500,9360,10,1,11469370,1502,9.28,0.83,12,0.03,1412.00,15827.00,23274,20240503,-43.71,11243,20241210,16.52,18840,-30.47,20250219,11250,16.44,20250409,23650,-44.61,20240612,11250,16.44,20250409,3.38,Y,282880,500,57 억,,198795,N,N,4020,N,00,N
+20250513,091029,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13140,140,2,1.08,13880230,1057,7.72,13020,13190,13020,16900,9100,13000,13131.72,1.73,0,638,13233,13116,12963,12846,12693,13175,12905,57,3900,500,9360,10,1,11469370,1507,9.31,0.83,12,0.01,1412.00,15827.00,23274,20240503,-43.54,11243,20241210,16.87,18840,-30.25,20250219,11250,16.80,20250409,23650,-44.44,20240612,11250,16.80,20250409,3.38,Y,282880,500,57 억,,198795,N,N,4020,N,00,N
 20250512,161003,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13000,220,2,1.72,177824910,13693,82.07,12810,13080,12810,16610,8950,12780,12986.56,1.50,0,5181,13233,13006,12863,12636,12493,12935,12565,57,3830,500,9200,10,1,11469370,1491,9.21,0.82,12,0.12,1412.00,15827.00,23274,20240503,-44.14,11243,20241210,15.63,18840,-31.00,20250219,11250,15.56,20250409,23650,-45.03,20240612,11250,15.56,20250409,3.41,Y,282880,500,57 억,,171599,N,N,4020,N,00,N
 20250512,151013,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12980,200,2,1.56,151685700,11682,70.02,12810,13080,12810,16610,8950,12780,12984.57,1.50,0,4226,13233,13006,12863,12636,12493,12935,12565,57,3830,500,9200,10,1,11469370,1489,9.19,0.82,12,0.10,1412.00,15827.00,23274,20240503,-44.23,11243,20241210,15.45,18840,-31.10,20250219,11250,15.38,20250409,23650,-45.12,20240612,11250,15.38,20250409,3.41,Y,282880,500,57 억,,171599,N,N,4022,N,00,N
 20250512,141012,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13010,230,2,1.80,137467840,10588,63.46,12810,13080,12810,16610,8950,12780,12983.36,1.50,0,3964,13233,13006,12863,12636,12493,12935,12565,57,3830,500,9200,10,1,11469370,1492,9.21,0.82,12,0.09,1412.00,15827.00,23274,20240503,-44.10,11243,20241210,15.72,18840,-30.94,20250219,11250,15.64,20250409,23650,-44.99,20240612,11250,15.64,20250409,3.41,Y,282880,500,57 억,,171599,N,N,4022,N,00,N
diff --git a/283100/price/prices-20250501.csv b/283100/price/prices-20250501.csv
index a70f1f54c0f5..dca521eda53b 100644
--- a/283100/price/prices-20250501.csv
+++ b/283100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161007,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,800,-36.75,20240514,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
+20250513,151020,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,800,-36.75,20240514,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
+20250513,141021,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,800,-36.75,20240514,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
+20250513,131022,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,800,-36.75,20240514,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
+20250513,121026,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,800,-36.75,20240514,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
+20250513,111024,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,800,-36.75,20240514,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
+20250513,101024,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,800,-36.75,20240514,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
+20250513,091029,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,800,-36.75,20240514,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
 20250512,161003,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,800,-36.75,20240514,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
 20250512,151014,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,800,-36.75,20240514,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
 20250512,141012,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,800,-36.75,20240514,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
diff --git a/284620/price/prices-20250501.csv b/284620/price/prices-20250501.csv
index 8f75da5f90e3..01750c9bd348 100644
--- a/284620/price/prices-20250501.csv
+++ b/284620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161007,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1185,-1,5,-0.08,26273988,21855,67.19,1240,1240,1184,1541,831,1186,1202.20,3.29,0,-10656,1278,1231,1201,1154,1124,1217,1140,165,355,500,0,1,1,33086953,392,-2.73,18.23,12,0.07,-434.00,65.00,7100,20240702,-83.31,1052,20250407,12.64,3130,-62.14,20250103,1052,12.64,20250407,7100,-83.31,20240702,1052,12.64,20250407,0.00,Y,284620,500,165 억,,1089055,N,N,0,N,00,N
+20250513,151020,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1195,9,2,0.76,25499929,21202,65.18,1240,1240,1184,1541,831,1186,1202.71,3.29,0,-10048,1278,1231,1201,1154,1124,1217,1140,165,355,500,0,1,1,33086953,395,-2.75,18.38,12,0.06,-434.00,65.00,7100,20240702,-83.17,1052,20250407,13.59,3130,-61.82,20250103,1052,13.59,20250407,7100,-83.17,20240702,1052,13.59,20250407,0.00,Y,284620,500,165 억,,1089055,N,N,0,N,00,N
+20250513,141021,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1188,2,2,0.17,24931475,20723,63.71,1240,1240,1184,1541,831,1186,1203.08,3.29,0,-9827,1278,1231,1201,1154,1124,1217,1140,165,355,500,0,1,1,33086953,393,-2.74,18.28,12,0.06,-434.00,65.00,7100,20240702,-83.27,1052,20250407,12.93,3130,-62.04,20250103,1052,12.93,20250407,7100,-83.27,20240702,1052,12.93,20250407,0.00,Y,284620,500,165 억,,1089055,N,N,0,N,00,N
+20250513,131022,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1199,13,2,1.10,22325791,18524,56.95,1240,1240,1184,1541,831,1186,1205.24,3.29,0,-8729,1278,1231,1201,1154,1124,1217,1140,165,355,500,0,1,1,33086953,397,-2.76,18.45,12,0.06,-434.00,65.00,7100,20240702,-83.11,1052,20250407,13.97,3130,-61.69,20250103,1052,13.97,20250407,7100,-83.11,20240702,1052,13.97,20250407,0.00,Y,284620,500,165 억,,1089055,N,N,0,N,00,N
+20250513,121026,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1185,-1,5,-0.08,21955337,18212,55.99,1240,1240,1184,1541,831,1186,1205.54,3.29,0,-8685,1278,1231,1201,1154,1124,1217,1140,165,355,500,0,1,1,33086953,392,-2.73,18.23,12,0.06,-434.00,65.00,7100,20240702,-83.31,1052,20250407,12.64,3130,-62.14,20250103,1052,12.64,20250407,7100,-83.31,20240702,1052,12.64,20250407,0.00,Y,284620,500,165 억,,1089055,N,N,0,N,00,N
+20250513,111024,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1206,20,2,1.69,18005737,14885,45.76,1240,1240,1184,1541,831,1186,1209.66,3.29,0,-8690,1278,1231,1201,1154,1124,1217,1140,165,355,500,0,1,1,33086953,399,-2.78,18.55,12,0.04,-434.00,65.00,7100,20240702,-83.01,1052,20250407,14.64,3130,-61.47,20250103,1052,14.64,20250407,7100,-83.01,20240702,1052,14.64,20250407,0.00,Y,284620,500,165 억,,1089055,N,N,0,N,00,N
+20250513,101025,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1190,4,2,0.34,12779105,10523,32.35,1240,1240,1184,1541,831,1186,1214.40,3.29,0,-7711,1278,1231,1201,1154,1124,1217,1140,165,355,500,0,1,1,33086953,394,-2.74,18.31,12,0.03,-434.00,65.00,7100,20240702,-83.24,1052,20250407,13.12,3130,-61.98,20250103,1052,13.12,20250407,7100,-83.24,20240702,1052,13.12,20250407,0.00,Y,284620,500,165 억,,1089055,N,N,0,N,00,N
+20250513,091029,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1230,44,2,3.71,1239067,1005,3.09,1240,1240,1197,1541,831,1186,1232.90,3.29,0,-166,1278,1231,1201,1154,1124,1217,1140,165,355,500,0,1,1,33086953,407,-2.83,18.92,12,0.00,-434.00,65.00,7100,20240702,-82.68,1052,20250407,16.92,3130,-60.70,20250103,1052,16.92,20250407,7100,-82.68,20240702,1052,16.92,20250407,0.00,Y,284620,500,165 억,,1089055,N,N,0,N,00,N
 20250512,161003,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1186,-9,5,-0.75,38677290,32523,100.48,1195,1248,1171,1553,837,1195,1189.23,3.32,0,-3954,1213,1204,1191,1182,1169,1197,1175,165,358,500,0,1,1,33086953,392,-2.73,18.25,12,0.10,-434.00,65.00,7100,20240702,-83.30,1052,20250407,12.74,3130,-62.11,20250103,1052,12.74,20250407,7100,-83.30,20240702,1052,12.74,20250407,0.00,Y,284620,500,165 억,,1098357,N,N,89,N,00,N
 20250512,151014,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1187,-8,5,-0.67,37837593,31815,98.29,1195,1248,1171,1553,837,1195,1189.30,3.32,0,-3880,1213,1204,1191,1182,1169,1197,1175,165,358,500,0,1,1,33086953,393,-2.74,18.26,12,0.10,-434.00,65.00,7100,20240702,-83.28,1052,20250407,12.83,3130,-62.08,20250103,1052,12.83,20250407,7100,-83.28,20240702,1052,12.83,20250407,0.00,Y,284620,500,165 억,,1098357,N,N,89,N,00,N
 20250512,141013,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1196,1,2,0.08,15930202,13308,41.12,1195,1248,1186,1553,837,1195,1197.04,3.32,0,-749,1213,1204,1191,1182,1169,1197,1175,165,358,500,0,1,1,33086953,396,-2.76,18.40,12,0.04,-434.00,65.00,7100,20240702,-83.15,1052,20250407,13.69,3130,-61.79,20250103,1052,13.69,20250407,7100,-83.15,20240702,1052,13.69,20250407,0.00,Y,284620,500,165 억,,1098357,N,N,89,N,00,N
diff --git a/284740/price/prices-20250501.csv b/284740/price/prices-20250501.csv
index 967c7b757231..6d9a59656578 100644
--- a/284740/price/prices-20250501.csv
+++ b/284740/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161007,55,60.00,KOSPI,신고가,일반서비스,N,N,N,Y,60,N,25050,2050,2,8.91,3910161750,159974,409.20,23400,25200,22850,29900,16100,23000,24441.79,6.78,0,26390,23800,23400,22850,22450,21900,23600,22650,22,6900,100,17020,50,1,22437330,5621,4.59,0.60,12,0.71,5456.00,42010.00,25200,20250513,-0.60,18900,20250203,32.54,25200,-0.60,20250513,18900,32.54,20250203,25200,-0.60,20250513,18900,32.54,20250203,0.17,Y,284740,100,22 억,,1521173,N,N,600,N,00,N
+20250513,151021,55,60.00,KOSPI,신고가,일반서비스,N,N,N,Y,60,N,25050,2050,2,8.91,3717513450,152281,389.53,23400,25200,22850,29900,16100,23000,24412.19,6.78,0,25201,23800,23400,22850,22450,21900,23600,22650,22,6900,100,17020,50,1,22437330,5621,4.59,0.60,12,0.68,5456.00,42010.00,25200,20250513,-0.60,18900,20250203,32.54,25200,-0.60,20250513,18900,32.54,20250203,25200,-0.60,20250513,18900,32.54,20250203,0.17,Y,284740,100,22 억,,1521173,N,N,243,N,00,N
+20250513,141021,55,60.00,KOSPI,신고가,일반서비스,N,N,N,Y,60,N,24800,1800,2,7.83,2313074200,96048,245.68,23400,24900,22850,29900,16100,23000,24082.48,6.78,0,17858,23800,23400,22850,22450,21900,23600,22650,22,6900,100,17020,50,1,22437330,5564,4.55,0.59,12,0.43,5456.00,42010.00,24900,20250513,-0.40,18900,20250203,31.22,24900,-0.40,20250513,18900,31.22,20250203,24900,-0.40,20250513,18900,31.22,20250203,0.17,Y,284740,100,22 억,,1521173,N,N,243,N,00,N
+20250513,131023,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,24300,1300,2,5.65,1431178750,60199,153.99,23400,24300,22850,29900,16100,23000,23774.13,6.78,0,17903,23800,23400,22850,22450,21900,23600,22650,22,6900,100,17020,50,1,22437330,5452,4.45,0.58,12,0.27,5456.00,42010.00,24400,20240627,-0.41,18900,20250203,28.57,24300,0.00,20250513,18900,28.57,20250203,24400,-0.41,20240627,18900,28.57,20250203,0.17,Y,284740,100,22 억,,1521173,N,N,243,N,00,N
+20250513,121026,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,23850,850,2,3.70,696544625,29639,75.81,23400,23850,22850,29900,16100,23000,23500.95,6.78,0,7815,23800,23400,22850,22450,21900,23600,22650,22,6900,100,17020,50,1,22437330,5351,4.37,0.57,12,0.13,5456.00,42010.00,24400,20240627,-2.25,18900,20250203,26.19,23850,0.00,20250513,18900,26.19,20250203,24400,-2.25,20240627,18900,26.19,20250203,0.17,Y,284740,100,22 억,,1521173,N,N,243,N,00,N
+20250513,111025,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,23650,650,2,2.83,494734825,21134,54.06,23400,23700,22850,29900,16100,23000,23409.43,6.78,0,7945,23800,23400,22850,22450,21900,23600,22650,22,6900,100,17020,50,1,22437330,5306,4.33,0.56,12,0.09,5456.00,42010.00,24400,20240627,-3.07,18900,20250203,25.13,23700,-0.21,20250513,18900,25.13,20250203,24400,-3.07,20240627,18900,25.13,20250203,0.17,Y,284740,100,22 억,,1521173,N,N,243,N,00,N
+20250513,101025,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,23450,450,2,1.96,260201600,11186,28.61,23400,23500,22850,29900,16100,23000,23261.36,6.78,0,5604,23800,23400,22850,22450,21900,23600,22650,22,6900,100,17020,50,1,22437330,5262,4.30,0.56,12,0.05,5456.00,42010.00,24400,20240627,-3.89,18900,20250203,24.07,23500,-0.21,20250513,18900,24.07,20250203,24400,-3.89,20240627,18900,24.07,20250203,0.17,Y,284740,100,22 억,,1521173,N,N,243,N,00,N
+20250513,091030,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,23050,50,2,0.22,26810200,1159,2.96,23400,23400,22850,29900,16100,23000,23132.18,6.78,0,-121,23800,23400,22850,22450,21900,23600,22650,22,6900,100,17020,50,1,22437330,5172,4.22,0.55,12,0.01,5456.00,42010.00,24400,20240627,-5.53,18900,20250203,21.96,23400,-1.50,20250513,18900,21.96,20250203,24400,-5.53,20240627,18900,21.96,20250203,0.17,Y,284740,100,22 억,,1521173,N,N,243,N,00,N
 20250512,161004,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,23000,600,2,2.68,896960175,39093,305.41,22300,23250,22300,29100,15700,22400,22944.27,6.76,0,5609,22766,22582,22416,22232,22066,22500,22150,22,6700,100,16570,50,1,22437330,5161,4.22,0.55,12,0.17,5456.00,42010.00,24400,20240627,-5.74,18900,20250203,21.69,23250,-1.08,20250512,18900,21.69,20250203,24400,-5.74,20240627,18900,21.69,20250203,0.17,Y,284740,100,22 억,,1516173,N,N,243,N,00,N
 20250512,151014,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,23050,650,2,2.90,873034625,38054,297.30,22300,23250,22300,29100,15700,22400,22941.99,6.76,0,5498,22766,22582,22416,22232,22066,22500,22150,22,6700,100,16570,50,1,22437330,5172,4.22,0.55,12,0.17,5456.00,42010.00,24400,20240627,-5.53,18900,20250203,21.96,23250,-0.86,20250512,18900,21.96,20250203,24400,-5.53,20240627,18900,21.96,20250203,0.17,Y,284740,100,22 억,,1516173,N,N,335,N,00,N
 20250512,141013,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,23000,600,2,2.68,609731200,26681,208.45,22300,23050,22300,29100,15700,22400,22852.64,6.76,0,7917,22766,22582,22416,22232,22066,22500,22150,22,6700,100,16570,50,1,22437330,5161,4.22,0.55,12,0.12,5456.00,42010.00,24400,20240627,-5.74,18900,20250203,21.69,23050,-0.22,20250512,18900,21.69,20250203,24400,-5.74,20240627,18900,21.69,20250203,0.17,Y,284740,100,22 억,,1516173,N,N,335,N,00,N
diff --git a/285130/price/prices-20250501.csv b/285130/price/prices-20250501.csv
index 7ac5e7187e10..4408a995d4c3 100644
--- a/285130/price/prices-20250501.csv
+++ b/285130/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161007,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,50300,-600,5,-1.18,3893876950,77759,58.34,50000,50600,49450,66100,35700,50900,50076.21,11.62,0,7873,53800,52350,50250,48800,46700,53075,49525,882,15200,5000,37660,100,1,17253783,8679,110.31,0.44,12,0.45,456.00,114079.00,61400,20240502,-18.08,33500,20250409,50.15,51700,-2.71,20250512,33500,50.15,20250409,59600,-15.60,20240516,33500,50.15,20250409,0.82,Y,285130,5000,882 억,,2004240,N,N,5466,N,00,N
+20250513,151021,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,50400,-500,5,-0.98,3714851350,74204,55.67,50000,50600,49450,66100,35700,50900,50062.68,11.62,0,6902,53800,52350,50250,48800,46700,53075,49525,882,15200,5000,37660,100,1,17253783,8696,110.53,0.44,12,0.43,456.00,114079.00,61400,20240502,-17.92,33500,20250409,50.45,51700,-2.51,20250512,33500,50.45,20250409,59600,-15.44,20240516,33500,50.45,20250409,0.82,Y,285130,5000,882 억,,2004240,N,N,7460,N,00,N
+20250513,141022,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,50400,-500,5,-0.98,3068402250,61375,46.05,50000,50500,49450,66100,35700,50900,49994.33,11.62,0,11143,53800,52350,50250,48800,46700,53075,49525,882,15200,5000,37660,100,1,17253783,8696,110.53,0.44,12,0.36,456.00,114079.00,61400,20240502,-17.92,33500,20250409,50.45,51700,-2.51,20250512,33500,50.45,20250409,59600,-15.44,20240516,33500,50.45,20250409,0.82,Y,285130,5000,882 억,,2004240,N,N,7460,N,00,N
+20250513,131023,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,50000,-900,5,-1.77,2169621150,43429,32.58,50000,50500,49450,66100,35700,50900,49957.89,11.62,0,6513,53800,52350,50250,48800,46700,53075,49525,882,15200,5000,37660,100,1,17253783,8627,109.65,0.44,12,0.25,456.00,114079.00,61400,20240502,-18.57,33500,20250409,49.25,51700,-3.29,20250512,33500,49.25,20250409,59600,-16.11,20240516,33500,49.25,20250409,0.82,Y,285130,5000,882 억,,2004240,N,N,7460,N,00,N
+20250513,121027,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,50000,-900,5,-1.77,1914139700,38318,28.75,50000,50500,49450,66100,35700,50900,49954.06,11.62,0,6996,53800,52350,50250,48800,46700,53075,49525,882,15200,5000,37660,100,1,17253783,8627,109.65,0.44,12,0.22,456.00,114079.00,61400,20240502,-18.57,33500,20250409,49.25,51700,-3.29,20250512,33500,49.25,20250409,59600,-16.11,20240516,33500,49.25,20250409,0.82,Y,285130,5000,882 억,,2004240,N,N,7460,N,00,N
+20250513,111025,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,50150,-750,5,-1.47,1702526250,34082,25.57,50000,50500,49450,66100,35700,50900,49953.82,11.62,0,6858,53800,52350,50250,48800,46700,53075,49525,882,15200,5000,37660,100,1,17253783,8653,109.98,0.44,12,0.20,456.00,114079.00,61400,20240502,-18.32,33500,20250409,49.70,51700,-3.00,20250512,33500,49.70,20250409,59600,-15.86,20240516,33500,49.70,20250409,0.82,Y,285130,5000,882 억,,2004240,N,N,7460,N,00,N
+20250513,101025,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,50000,-900,5,-1.77,1230232050,24668,18.51,50000,50200,49450,66100,35700,50900,49871.58,11.62,0,6325,53800,52350,50250,48800,46700,53075,49525,882,15200,5000,37660,100,1,17253783,8627,109.65,0.44,12,0.14,456.00,114079.00,61400,20240502,-18.57,33500,20250409,49.25,51700,-3.29,20250512,33500,49.25,20250409,59600,-16.11,20240516,33500,49.25,20250409,0.82,Y,285130,5000,882 억,,2004240,N,N,7460,N,00,N
+20250513,091030,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,49900,-1000,5,-1.96,546534350,10959,8.22,50000,50100,49600,66100,35700,50900,49870.82,11.62,0,3197,53800,52350,50250,48800,46700,53075,49525,882,15200,5000,37660,50,1,17253783,8610,109.43,0.44,12,0.06,456.00,114079.00,61400,20240502,-18.73,33500,20250409,48.96,51700,-3.48,20250512,33500,48.96,20250409,59600,-16.28,20240516,33500,48.96,20250409,0.82,Y,285130,5000,882 억,,2004240,N,N,7460,N,00,N
 20250512,161004,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,50900,2050,2,4.20,6657117950,133291,30.50,48800,51700,48150,63500,34200,48850,49943.36,11.66,0,-5996,52883,50866,47983,45966,43083,51875,46975,882,14650,5000,36140,100,1,17253783,8782,111.62,0.45,12,0.77,456.00,114079.00,61400,20240502,-17.10,33500,20250409,51.94,51700,-1.55,20250512,33500,51.94,20250409,59600,-14.60,20240516,33500,51.94,20250409,0.74,Y,285130,5000,882 억,,2011818,N,N,7460,N,00,N
 20250512,151014,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,51100,2250,2,4.61,6328487300,126832,29.02,48800,51700,48150,63500,34200,48850,49896.65,11.66,0,-4777,52883,50866,47983,45966,43083,51875,46975,882,14650,5000,36140,100,1,17253783,8817,112.06,0.45,12,0.74,456.00,114079.00,61400,20240502,-16.78,33500,20250409,52.54,51700,-1.16,20250512,33500,52.54,20250409,59600,-14.26,20240516,33500,52.54,20250409,0.74,Y,285130,5000,882 억,,2011818,N,N,8978,N,00,N
 20250512,141013,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,50400,1550,2,3.17,3538860750,72203,16.52,48800,50700,48150,63500,34200,48850,49012.66,11.66,0,6579,52883,50866,47983,45966,43083,51875,46975,882,14650,5000,36140,100,1,17253783,8696,110.53,0.44,12,0.42,456.00,114079.00,61400,20240502,-17.92,33500,20250409,50.45,50700,-0.59,20250512,33500,50.45,20250409,59600,-15.44,20240516,33500,50.45,20250409,0.74,Y,285130,5000,882 억,,2011818,N,N,8978,N,00,N
diff --git a/285490/price/prices-20250501.csv b/285490/price/prices-20250501.csv
index bbf813f937af..b490ef7bca5e 100644
--- a/285490/price/prices-20250501.csv
+++ b/285490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161008,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17330,-540,5,-3.02,2524374950,145548,92.44,17850,17850,17090,23200,12510,17870,17343.90,0.71,0,19569,18656,18262,17686,17292,16716,17975,17005,53,5330,500,12150,10,1,10575831,1833,10.58,1.00,12,1.38,1638.00,17389.00,27800,20250416,-37.66,10160,20241114,70.57,27800,-37.66,20250416,14080,23.08,20250325,27800,-37.66,20250416,10160,70.57,20241114,2.63,Y,285490,500,52 억,,75392,N,N,4176,N,00,N
+20250513,151021,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17330,-540,5,-3.02,2424691840,139796,88.79,17850,17850,17090,23200,12510,17870,17344.44,0.71,0,17387,18656,18262,17686,17292,16716,17975,17005,53,5330,500,12150,10,1,10575831,1833,10.58,1.00,12,1.32,1638.00,17389.00,27800,20250416,-37.66,10160,20241114,70.57,27800,-37.66,20250416,14080,23.08,20250325,27800,-37.66,20250416,10160,70.57,20241114,2.63,Y,285490,500,52 억,,75392,N,N,3171,N,00,N
+20250513,141022,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17350,-520,5,-2.91,2267924275,130747,83.04,17850,17850,17090,23200,12510,17870,17345.83,0.71,0,13817,18656,18262,17686,17292,16716,17975,17005,53,5330,500,12150,10,1,10575831,1835,10.59,1.00,12,1.24,1638.00,17389.00,27800,20250416,-37.59,10160,20241114,70.77,27800,-37.59,20250416,14080,23.22,20250325,27800,-37.59,20250416,10160,70.77,20241114,2.63,Y,285490,500,52 억,,75392,N,N,3171,N,00,N
+20250513,131023,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17430,-440,5,-2.46,2127817670,122694,77.92,17850,17850,17090,23200,12510,17870,17342.41,0.71,0,15278,18656,18262,17686,17292,16716,17975,17005,53,5330,500,12150,10,1,10575831,1843,10.64,1.00,12,1.16,1638.00,17389.00,27800,20250416,-37.30,10160,20241114,71.56,27800,-37.30,20250416,14080,23.79,20250325,27800,-37.30,20250416,10160,71.56,20241114,2.63,Y,285490,500,52 억,,75392,N,N,3171,N,00,N
+20250513,121027,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17440,-430,5,-2.41,2031885860,117199,74.43,17850,17850,17090,23200,12510,17870,17336.99,0.71,0,13077,18656,18262,17686,17292,16716,17975,17005,53,5330,500,12150,10,1,10575831,1844,10.65,1.00,12,1.11,1638.00,17389.00,27800,20250416,-37.27,10160,20241114,71.65,27800,-37.27,20250416,14080,23.86,20250325,27800,-37.27,20250416,10160,71.65,20241114,2.63,Y,285490,500,52 억,,75392,N,N,3171,N,00,N
+20250513,111025,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17350,-520,5,-2.91,1895504820,109364,69.46,17850,17850,17090,23200,12510,17870,17331.99,0.71,0,12216,18656,18262,17686,17292,16716,17975,17005,53,5330,500,12150,10,1,10575831,1835,10.59,1.00,12,1.03,1638.00,17389.00,27800,20250416,-37.59,10160,20241114,70.77,27800,-37.59,20250416,14080,23.22,20250325,27800,-37.59,20250416,10160,70.77,20241114,2.63,Y,285490,500,52 억,,75392,N,N,3171,N,00,N
+20250513,101025,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17340,-530,5,-2.97,1442599780,83161,52.82,17850,17850,17090,23200,12510,17870,17346.97,0.71,0,5041,18656,18262,17686,17292,16716,17975,17005,53,5330,500,12150,10,1,10575831,1834,10.59,1.00,12,0.79,1638.00,17389.00,27800,20250416,-37.63,10160,20241114,70.67,27800,-37.63,20250416,14080,23.15,20250325,27800,-37.63,20250416,10160,70.67,20241114,2.63,Y,285490,500,52 억,,75392,N,N,3171,N,00,N
+20250513,091030,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17540,-330,5,-1.85,390118985,22221,14.11,17850,17850,17410,23200,12510,17870,17556.09,0.71,0,5524,18656,18262,17686,17292,16716,17975,17005,53,5330,500,12150,10,1,10575831,1855,10.71,1.01,12,0.21,1638.00,17389.00,27800,20250416,-36.91,10160,20241114,72.64,27800,-36.91,20250416,14080,24.57,20250325,27800,-36.91,20250416,10160,72.64,20241114,2.63,Y,285490,500,52 억,,75392,N,N,3171,N,00,N
 20250512,161004,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17870,-490,5,-2.67,2714749460,153498,110.10,17940,18080,17110,23850,12860,18360,17682.15,0.63,0,11929,19453,18906,18453,17906,17453,18680,17680,53,5490,500,12480,10,1,10575831,1890,10.91,1.03,12,1.45,1638.00,17389.00,27800,20250416,-35.72,10160,20241114,75.89,27800,-35.72,20250416,14080,26.92,20250325,27800,-35.72,20250416,10160,75.89,20241114,2.62,Y,285490,500,52 억,,66448,N,N,3171,N,00,N
 20250512,151015,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17910,-450,5,-2.45,2647328820,149725,107.39,17940,18080,17110,23850,12860,18360,17677.50,0.63,0,11787,19453,18906,18453,17906,17453,18680,17680,53,5490,500,12480,10,1,10575831,1894,10.93,1.03,12,1.42,1638.00,17389.00,27800,20250416,-35.58,10160,20241114,76.28,27800,-35.58,20250416,14080,27.20,20250325,27800,-35.58,20250416,10160,76.28,20241114,2.62,Y,285490,500,52 억,,66448,N,N,1832,N,00,N
 20250512,141013,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17700,-660,5,-3.59,2164059330,122603,87.94,17940,18020,17110,23850,12860,18360,17646.13,0.63,0,9721,19453,18906,18453,17906,17453,18680,17680,53,5490,500,12480,10,1,10575831,1872,10.81,1.02,12,1.16,1638.00,17389.00,27800,20250416,-36.33,10160,20241114,74.21,27800,-36.33,20250416,14080,25.71,20250325,27800,-36.33,20250416,10160,74.21,20241114,2.62,Y,285490,500,52 억,,66448,N,N,1832,N,00,N
diff --git a/285800/price/prices-20250501.csv b/285800/price/prices-20250501.csv
index 8795d889f67a..f682310dcef7 100644
--- a/285800/price/prices-20250501.csv
+++ b/285800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,-45,5,-1.85,472743875,197946,33.61,2430,2435,2365,3155,1705,2430,2388.27,1.27,0,-32662,2603,2516,2453,2366,2303,2485,2335,17,725,100,1450,5,1,17477270,417,-13.03,1.10,12,1.13,-183.00,2169.00,4270,20240603,-44.15,1873,20250331,27.34,3830,-37.73,20250123,1873,27.34,20250331,4270,-44.15,20240603,1873,27.34,20250331,2.94,Y,285800,100,17 억,,222344,N,N,3169,N,00,N
+20250513,151021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,-55,5,-2.26,447455213,187315,31.80,2430,2435,2365,3155,1705,2430,2388.78,1.27,0,-30893,2603,2516,2453,2366,2303,2485,2335,17,725,100,1450,5,1,17477270,415,-12.98,1.09,12,1.07,-183.00,2169.00,4270,20240603,-44.38,1873,20250331,26.80,3830,-37.99,20250123,1873,26.80,20250331,4270,-44.38,20240603,1873,26.80,20250331,2.94,Y,285800,100,17 억,,222344,N,N,4004,N,00,N
+20250513,141022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,-60,5,-2.47,433889203,181596,30.83,2430,2435,2365,3155,1705,2430,2389.31,1.27,0,-30161,2603,2516,2453,2366,2303,2485,2335,17,725,100,1450,5,1,17477270,414,-12.95,1.09,12,1.04,-183.00,2169.00,4270,20240603,-44.50,1873,20250331,26.53,3830,-38.12,20250123,1873,26.53,20250331,4270,-44.50,20240603,1873,26.53,20250331,2.94,Y,285800,100,17 억,,222344,N,N,4004,N,00,N
+20250513,131023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,-50,5,-2.06,346169048,144646,24.56,2430,2435,2365,3155,1705,2430,2393.22,1.27,0,-8230,2603,2516,2453,2366,2303,2485,2335,17,725,100,1450,5,1,17477270,416,-13.01,1.10,12,0.83,-183.00,2169.00,4270,20240603,-44.26,1873,20250331,27.07,3830,-37.86,20250123,1873,27.07,20250331,4270,-44.26,20240603,1873,27.07,20250331,2.94,Y,285800,100,17 억,,222344,N,N,4004,N,00,N
+20250513,121027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,-50,5,-2.06,322889110,134866,22.90,2430,2435,2365,3155,1705,2430,2394.15,1.27,0,-4909,2603,2516,2453,2366,2303,2485,2335,17,725,100,1450,5,1,17477270,416,-13.01,1.10,12,0.77,-183.00,2169.00,4270,20240603,-44.26,1873,20250331,27.07,3830,-37.86,20250123,1873,27.07,20250331,4270,-44.26,20240603,1873,27.07,20250331,2.94,Y,285800,100,17 억,,222344,N,N,4004,N,00,N
+20250513,111025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,-30,5,-1.23,267380595,111535,18.94,2430,2435,2365,3155,1705,2430,2397.28,1.27,0,72,2603,2516,2453,2366,2303,2485,2335,17,725,100,1450,5,1,17477270,419,-13.11,1.11,12,0.64,-183.00,2169.00,4270,20240603,-43.79,1873,20250331,28.14,3830,-37.34,20250123,1873,28.14,20250331,4270,-43.79,20240603,1873,28.14,20250331,2.94,Y,285800,100,17 억,,222344,N,N,4004,N,00,N
+20250513,101026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,-50,5,-2.06,254002295,105946,17.99,2430,2435,2365,3155,1705,2430,2397.47,1.27,0,2106,2603,2516,2453,2366,2303,2485,2335,17,725,100,1450,5,1,17477270,416,-13.01,1.10,12,0.61,-183.00,2169.00,4270,20240603,-44.26,1873,20250331,27.07,3830,-37.86,20250123,1873,27.07,20250331,4270,-44.26,20240603,1873,27.07,20250331,2.94,Y,285800,100,17 억,,222344,N,N,4004,N,00,N
+20250513,091030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,-55,5,-2.26,141832765,58830,9.99,2430,2435,2370,3155,1705,2430,2410.89,1.27,0,5007,2603,2516,2453,2366,2303,2485,2335,17,725,100,1450,5,1,17477270,415,-12.98,1.09,12,0.34,-183.00,2169.00,4270,20240603,-44.38,1873,20250331,26.80,3830,-37.99,20250123,1873,26.80,20250331,4270,-44.38,20240603,1873,26.80,20250331,2.94,Y,285800,100,17 억,,222344,N,N,4004,N,00,N
 20250512,161004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,75,2,3.18,1439007241,580430,80.44,2475,2540,2390,3060,1650,2355,2479.28,0.83,0,80478,2618,2486,2408,2276,2198,2447,2237,17,705,100,1410,5,1,17477270,425,-13.28,1.12,12,3.32,-183.00,2169.00,4270,20240603,-43.09,1873,20250331,29.74,3830,-36.55,20250123,1873,29.74,20250331,4270,-43.09,20240603,1873,29.74,20250331,2.91,Y,285800,100,17 억,,145053,N,N,4004,N,00,N
 20250512,151015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,95,2,4.03,1401372111,564966,78.30,2475,2540,2390,3060,1650,2355,2480.45,0.83,0,77520,2618,2486,2408,2276,2198,2447,2237,17,705,100,1410,5,1,17477270,428,-13.39,1.13,12,3.23,-183.00,2169.00,4270,20240603,-42.62,1873,20250331,30.81,3830,-36.03,20250123,1873,30.81,20250331,4270,-42.62,20240603,1873,30.81,20250331,2.91,Y,285800,100,17 억,,145053,N,N,3861,N,00,N
 20250512,141014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,90,2,3.82,1328529801,535066,74.15,2475,2540,2390,3060,1650,2355,2482.93,0.83,0,70801,2618,2486,2408,2276,2198,2447,2237,17,705,100,1410,5,1,17477270,427,-13.36,1.13,12,3.06,-183.00,2169.00,4270,20240603,-42.74,1873,20250331,30.54,3830,-36.16,20250123,1873,30.54,20250331,4270,-42.74,20240603,1873,30.54,20250331,2.91,Y,285800,100,17 억,,145053,N,N,3861,N,00,N
diff --git a/286750/price/prices-20250501.csv b/286750/price/prices-20250501.csv
index b52baf2d7a24..9b5d5442f576 100644
--- a/286750/price/prices-20250501.csv
+++ b/286750/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2690,-70,5,-2.54,284790835,104684,31.61,2765,2775,2685,3585,1935,2760,2720.48,3.53,0,-7347,2973,2866,2743,2636,2513,2805,2575,108,825,500,1820,5,1,21513559,579,244.55,3.54,12,0.49,11.00,760.00,3260,20250430,-17.48,1265,20241115,112.65,3260,-17.48,20250430,1815,48.21,20250120,3260,-17.48,20250430,1265,112.65,20241115,0.00,Y,286750,500,107 억,,759351,N,N,228,N,00,N
+20250513,151022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2705,-55,5,-1.99,265786515,97622,29.47,2765,2775,2690,3585,1935,2760,2722.61,3.53,0,-6347,2973,2866,2743,2636,2513,2805,2575,108,825,500,1820,5,1,21513559,582,245.91,3.56,12,0.45,11.00,760.00,3260,20250430,-17.02,1265,20241115,113.83,3260,-17.02,20250430,1815,49.04,20250120,3260,-17.02,20250430,1265,113.83,20241115,0.00,Y,286750,500,107 억,,759351,N,N,25706,N,00,N
+20250513,141022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,-60,5,-2.17,245394570,90069,27.19,2765,2775,2700,3585,1935,2760,2724.52,3.53,0,-7666,2973,2866,2743,2636,2513,2805,2575,108,825,500,1820,5,1,21513559,581,245.45,3.55,12,0.42,11.00,760.00,3260,20250430,-17.18,1265,20241115,113.44,3260,-17.18,20250430,1815,48.76,20250120,3260,-17.18,20250430,1265,113.44,20241115,0.00,Y,286750,500,107 억,,759351,N,N,25706,N,00,N
+20250513,131024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2740,-20,5,-0.72,191242355,70070,21.16,2765,2775,2700,3585,1935,2760,2729.30,3.53,0,-8385,2973,2866,2743,2636,2513,2805,2575,108,825,500,1820,5,1,21513559,589,249.09,3.61,12,0.33,11.00,760.00,3260,20250430,-15.95,1265,20241115,116.60,3260,-15.95,20250430,1815,50.96,20250120,3260,-15.95,20250430,1265,116.60,20241115,0.00,Y,286750,500,107 억,,759351,N,N,25706,N,00,N
+20250513,121027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2735,-25,5,-0.91,183840510,67362,20.34,2765,2775,2700,3585,1935,2760,2729.14,3.53,0,-6554,2973,2866,2743,2636,2513,2805,2575,108,825,500,1820,5,1,21513559,588,248.64,3.60,12,0.31,11.00,760.00,3260,20250430,-16.10,1265,20241115,116.21,3260,-16.10,20250430,1815,50.69,20250120,3260,-16.10,20250430,1265,116.21,20241115,0.00,Y,286750,500,107 억,,759351,N,N,25706,N,00,N
+20250513,111026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2730,-30,5,-1.09,171214145,62736,18.94,2765,2775,2700,3585,1935,2760,2729.12,3.53,0,-2731,2973,2866,2743,2636,2513,2805,2575,108,825,500,1820,5,1,21513559,587,248.18,3.59,12,0.29,11.00,760.00,3260,20250430,-16.26,1265,20241115,115.81,3260,-16.26,20250430,1815,50.41,20250120,3260,-16.26,20250430,1265,115.81,20241115,0.00,Y,286750,500,107 억,,759351,N,N,25706,N,00,N
+20250513,101026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2725,-35,5,-1.27,144051785,52723,15.92,2765,2775,2705,3585,1935,2760,2732.24,3.53,0,2298,2973,2866,2743,2636,2513,2805,2575,108,825,500,1820,5,1,21513559,586,247.73,3.59,12,0.25,11.00,760.00,3260,20250430,-16.41,1265,20241115,115.42,3260,-16.41,20250430,1815,50.14,20250120,3260,-16.41,20250430,1265,115.42,20241115,0.00,Y,286750,500,107 억,,759351,N,N,25706,N,00,N
+20250513,091031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2755,-5,5,-0.18,39749035,14431,4.36,2765,2775,2740,3585,1935,2760,2754.42,3.53,0,-1178,2973,2866,2743,2636,2513,2805,2575,108,825,500,1820,5,1,21513559,593,250.45,3.62,12,0.07,11.00,760.00,3260,20250430,-15.49,1265,20241115,117.79,3260,-15.49,20250430,1815,51.79,20250120,3260,-15.49,20250430,1265,117.79,20241115,0.00,Y,286750,500,107 억,,759351,N,N,25706,N,00,N
 20250512,161005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2760,-90,5,-3.16,900008360,331106,99.99,2850,2850,2620,3705,1995,2850,2718.18,3.41,0,25304,3006,2927,2861,2782,2716,2895,2750,108,855,500,1880,5,1,21513559,594,250.91,3.63,12,1.54,11.00,760.00,3260,20250430,-15.34,1265,20241115,118.18,3260,-15.34,20250430,1815,52.07,20250120,3260,-15.34,20250430,1265,118.18,20241115,0.00,Y,286750,500,107 억,,734202,N,N,25706,N,00,N
 20250512,151015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2770,-80,5,-2.81,888670375,326999,98.75,2850,2850,2620,3705,1995,2850,2717.65,3.41,0,24857,3006,2927,2861,2782,2716,2895,2750,108,855,500,1880,5,1,21513559,596,251.82,3.64,12,1.52,11.00,760.00,3260,20250430,-15.03,1265,20241115,118.97,3260,-15.03,20250430,1815,52.62,20250120,3260,-15.03,20250430,1265,118.97,20241115,0.00,Y,286750,500,107 억,,734202,N,N,28266,N,00,N
 20250512,141014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2760,-90,5,-3.16,805904255,296977,89.68,2850,2850,2620,3705,1995,2850,2713.69,3.41,0,20853,3006,2927,2861,2782,2716,2895,2750,108,855,500,1880,5,1,21513559,594,250.91,3.63,12,1.38,11.00,760.00,3260,20250430,-15.34,1265,20241115,118.18,3260,-15.34,20250430,1815,52.07,20250120,3260,-15.34,20250430,1265,118.18,20241115,0.00,Y,286750,500,107 억,,734202,N,N,28266,N,00,N
diff --git a/286940/price/prices-20250501.csv b/286940/price/prices-20250501.csv
index 91969305de3e..ae033c10ac4d 100644
--- a/286940/price/prices-20250501.csv
+++ b/286940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161008,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19220,-30,5,-0.16,219130285,11367,106.77,19400,19400,19150,25000,13480,19250,19277.76,1.66,0,-296,19536,19392,19206,19062,18876,19465,19135,756,5750,5000,13470,10,1,15129367,2908,22.75,0.69,12,0.08,845.00,27718.00,33050,20240827,-41.85,16080,20250409,19.53,21450,-10.40,20250109,16080,19.53,20250409,33050,-41.85,20240827,16080,19.53,20250409,1.79,Y,286940,5000,756 억,,250812,N,N,2160,N,00,N
+20250513,151022,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19260,10,2,0.05,212672745,11031,103.62,19400,19400,19150,25000,13480,19250,19279.55,1.66,0,-257,19536,19392,19206,19062,18876,19465,19135,756,5750,5000,13470,10,1,15129367,2914,22.79,0.69,12,0.07,845.00,27718.00,33050,20240827,-41.72,16080,20250409,19.78,21450,-10.21,20250109,16080,19.78,20250409,33050,-41.72,20240827,16080,19.78,20250409,1.79,Y,286940,5000,756 억,,250812,N,N,684,N,00,N
+20250513,141023,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19200,-50,5,-0.26,188018195,9748,91.56,19400,19400,19150,25000,13480,19250,19287.87,1.66,0,-311,19536,19392,19206,19062,18876,19465,19135,756,5750,5000,13470,10,1,15129367,2905,22.72,0.69,12,0.06,845.00,27718.00,33050,20240827,-41.91,16080,20250409,19.40,21450,-10.49,20250109,16080,19.40,20250409,33050,-41.91,20240827,16080,19.40,20250409,1.79,Y,286940,5000,756 억,,250812,N,N,684,N,00,N
+20250513,131024,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19300,50,2,0.26,171333355,8881,83.42,19400,19400,19210,25000,13480,19250,19292.12,1.66,0,-87,19536,19392,19206,19062,18876,19465,19135,756,5750,5000,13470,10,1,15129367,2920,22.84,0.70,12,0.06,845.00,27718.00,33050,20240827,-41.60,16080,20250409,20.02,21450,-10.02,20250109,16080,20.02,20250409,33050,-41.60,20240827,16080,20.02,20250409,1.79,Y,286940,5000,756 억,,250812,N,N,684,N,00,N
+20250513,121028,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19290,40,2,0.21,133553345,6926,65.06,19400,19400,19210,25000,13480,19250,19282.90,1.66,0,-597,19536,19392,19206,19062,18876,19465,19135,756,5750,5000,13470,10,1,15129367,2918,22.83,0.70,12,0.05,845.00,27718.00,33050,20240827,-41.63,16080,20250409,19.96,21450,-10.07,20250109,16080,19.96,20250409,33050,-41.63,20240827,16080,19.96,20250409,1.79,Y,286940,5000,756 억,,250812,N,N,684,N,00,N
+20250513,111026,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19240,-10,5,-0.05,51394115,2665,25.03,19400,19400,19210,25000,13480,19250,19284.85,1.66,0,-939,19536,19392,19206,19062,18876,19465,19135,756,5750,5000,13470,10,1,15129367,2911,22.77,0.69,12,0.02,845.00,27718.00,33050,20240827,-41.79,16080,20250409,19.65,21450,-10.30,20250109,16080,19.65,20250409,33050,-41.79,20240827,16080,19.65,20250409,1.79,Y,286940,5000,756 억,,250812,N,N,684,N,00,N
+20250513,101026,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19280,30,2,0.16,25791500,1335,12.54,19400,19400,19210,25000,13480,19250,19319.48,1.66,0,-664,19536,19392,19206,19062,18876,19465,19135,756,5750,5000,13470,10,1,15129367,2917,22.82,0.70,12,0.01,845.00,27718.00,33050,20240827,-41.66,16080,20250409,19.90,21450,-10.12,20250109,16080,19.90,20250409,33050,-41.66,20240827,16080,19.90,20250409,1.79,Y,286940,5000,756 억,,250812,N,N,684,N,00,N
+20250513,091031,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19220,-30,5,-0.16,3506630,181,1.70,19400,19400,19220,25000,13480,19250,19373.65,1.66,0,-81,19536,19392,19206,19062,18876,19465,19135,756,5750,5000,13470,10,1,15129367,2908,22.75,0.69,12,0.00,845.00,27718.00,33050,20240827,-41.85,16080,20250409,19.53,21450,-10.40,20250109,16080,19.53,20250409,33050,-41.85,20240827,16080,19.53,20250409,1.79,Y,286940,5000,756 억,,250812,N,N,684,N,00,N
 20250512,161005,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19250,160,2,0.84,204781860,10646,67.77,19020,19350,19020,24800,13370,19090,19235.57,1.62,0,4315,19263,19176,19003,18916,18743,19220,18960,756,5710,5000,13360,10,1,15129367,2912,22.78,0.69,12,0.07,845.00,27718.00,33050,20240827,-41.75,16080,20250409,19.71,21450,-10.26,20250109,16080,19.71,20250409,33050,-41.75,20240827,16080,19.71,20250409,1.80,Y,286940,5000,756 억,,245481,N,N,684,N,00,N
 20250512,151016,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19260,170,2,0.89,199567950,10375,66.05,19020,19350,19020,24800,13370,19090,19235.47,1.62,0,4298,19263,19176,19003,18916,18743,19220,18960,756,5710,5000,13360,10,1,15129367,2914,22.79,0.69,12,0.07,845.00,27718.00,33050,20240827,-41.72,16080,20250409,19.78,21450,-10.21,20250109,16080,19.78,20250409,33050,-41.72,20240827,16080,19.78,20250409,1.80,Y,286940,5000,756 억,,245481,N,N,2268,N,00,N
 20250512,141014,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19260,170,2,0.89,174707740,9083,57.82,19020,19350,19020,24800,13370,19090,19234.59,1.62,0,3801,19263,19176,19003,18916,18743,19220,18960,756,5710,5000,13360,10,1,15129367,2914,22.79,0.69,12,0.06,845.00,27718.00,33050,20240827,-41.72,16080,20250409,19.78,21450,-10.21,20250109,16080,19.78,20250409,33050,-41.72,20240827,16080,19.78,20250409,1.80,Y,286940,5000,756 억,,245481,N,N,2268,N,00,N
diff --git a/288330/price/prices-20250501.csv b/288330/price/prices-20250501.csv
index 1e39027170d4..799a7658973c 100644
--- a/288330/price/prices-20250501.csv
+++ b/288330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161009,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,725,-47,5,-6.09,3447933816,4582569,111.84,779,790,721,1003,541,772,752.49,4.60,0,-353631,834,803,783,752,732,793,742,261,231,500,0,1,1,52193304,378,-1.69,1.42,12,8.78,-430.00,510.00,9280,20250414,-92.19,721,20250513,0.55,9280,-92.19,20250414,721,0.55,20250513,9280,-92.19,20250414,721,0.55,20250513,0.07,Y,288330,500,260 억,,2399909,N,N,865,N,00,N
+20250513,151022,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,731,-41,5,-5.31,3288115321,4362563,106.47,779,790,721,1003,541,772,753.71,4.60,0,-363543,834,803,783,752,732,793,742,261,231,500,0,1,1,52193304,382,-1.70,1.43,12,8.36,-430.00,510.00,9280,20250414,-92.12,721,20250513,1.39,9280,-92.12,20250414,721,1.39,20250513,9280,-92.12,20250414,721,1.39,20250513,0.07,Y,288330,500,260 억,,2399909,N,N,9858,N,00,N
+20250513,141023,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,736,-36,5,-4.66,2595412385,3411940,83.27,779,790,735,1003,541,772,760.68,4.60,0,-349619,834,803,783,752,732,793,742,261,231,500,0,1,1,52193304,384,-1.71,1.44,12,6.54,-430.00,510.00,9280,20250414,-92.07,735,20250513,0.14,9280,-92.07,20250414,735,0.14,20250513,9280,-92.07,20250414,735,0.14,20250513,0.07,Y,288330,500,260 억,,2399909,N,N,9858,N,00,N
+20250513,131024,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,749,-23,5,-2.98,2236472224,2927035,71.44,779,790,739,1003,541,772,764.07,4.60,0,-353941,834,803,783,752,732,793,742,261,231,500,0,1,1,52193304,391,-1.74,1.47,12,5.61,-430.00,510.00,9280,20250414,-91.93,739,20250513,1.35,9280,-91.93,20250414,739,1.35,20250513,9280,-91.93,20250414,739,1.35,20250513,0.07,Y,288330,500,260 억,,2399909,N,N,9858,N,00,N
+20250513,121028,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,746,-26,5,-3.37,2045406307,2671180,65.19,779,790,739,1003,541,772,765.73,4.60,0,-314598,834,803,783,752,732,793,742,261,231,500,0,1,1,52193304,389,-1.73,1.46,12,5.12,-430.00,510.00,9280,20250414,-91.96,739,20250513,0.95,9280,-91.96,20250414,739,0.95,20250513,9280,-91.96,20250414,739,0.95,20250513,0.07,Y,288330,500,260 억,,2399909,N,N,9858,N,00,N
+20250513,111026,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,765,-7,5,-0.91,1375652083,1778741,43.41,779,790,758,1003,541,772,773.39,4.60,0,-185299,834,803,783,752,732,793,742,261,231,500,0,1,1,52193304,399,-1.78,1.50,12,3.41,-430.00,510.00,9280,20250414,-91.76,758,20250513,0.92,9280,-91.76,20250414,758,0.92,20250513,9280,-91.76,20250414,758,0.92,20250513,0.07,Y,288330,500,260 억,,2399909,N,N,9858,N,00,N
+20250513,101026,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,776,4,2,0.52,934941437,1208550,29.50,779,790,758,1003,541,772,773.61,4.60,0,-154552,834,803,783,752,732,793,742,261,231,500,0,1,1,52193304,405,-1.80,1.52,12,2.32,-430.00,510.00,9280,20250414,-91.64,758,20250513,2.37,9280,-91.64,20250414,758,2.37,20250513,9280,-91.64,20250414,758,2.37,20250513,0.07,Y,288330,500,260 억,,2399909,N,N,9858,N,00,N
+20250513,091031,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,767,-5,5,-0.65,185350881,239010,5.83,779,785,763,1003,541,772,775.50,4.60,0,-33859,834,803,783,752,732,793,742,261,231,500,0,1,1,52193304,400,-1.78,1.50,12,0.46,-430.00,510.00,9280,20250414,-91.73,763,20250513,0.52,9280,-91.73,20250414,763,0.52,20250513,9280,-91.73,20250414,763,0.52,20250513,0.07,Y,288330,500,260 억,,2399909,N,N,9858,N,00,N
 20250512,161005,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,772,-32,5,-3.98,3148612572,4054646,86.44,807,814,763,1045,563,804,776.54,4.68,0,-144281,922,862,831,771,740,847,756,261,241,500,0,1,1,52193304,403,-1.80,1.51,12,7.77,-430.00,510.00,9280,20250414,-91.68,763,20250512,1.18,9280,-91.68,20250414,763,1.18,20250512,9280,-91.68,20250414,763,1.18,20250512,0.09,Y,288330,500,260 억,,2443351,N,N,9858,N,00,N
 20250512,151016,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,771,-33,5,-4.10,2972092098,3824973,81.54,807,814,763,1045,563,804,777.02,4.68,0,-157381,922,862,831,771,740,847,756,261,241,500,0,1,1,52193304,402,-1.79,1.51,12,7.33,-430.00,510.00,9280,20250414,-91.69,763,20250512,1.05,9280,-91.69,20250414,763,1.05,20250512,9280,-91.69,20250414,763,1.05,20250512,0.09,Y,288330,500,260 억,,2443351,N,N,78897,N,00,N
 20250512,141014,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,772,-32,5,-3.98,2648318634,3405765,72.61,807,814,763,1045,563,804,777.59,4.68,0,-181922,922,862,831,771,740,847,756,261,241,500,0,1,1,52193304,403,-1.80,1.51,12,6.53,-430.00,510.00,9280,20250414,-91.68,763,20250512,1.18,9280,-91.68,20250414,763,1.18,20250512,9280,-91.68,20250414,763,1.18,20250512,0.09,Y,288330,500,260 억,,2443351,N,N,78897,N,00,N
diff --git a/288490/price/prices-20250501.csv b/288490/price/prices-20250501.csv
index d05120d93cbc..1fa2dff50118 100644
--- a/288490/price/prices-20250501.csv
+++ b/288490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161009,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-1.52,-2.23,12,0.00,-69.00,-47.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N
+20250513,151023,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-1.52,-2.23,12,0.00,-69.00,-47.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N
+20250513,141023,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-1.52,-2.23,12,0.00,-69.00,-47.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N
+20250513,131025,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-1.52,-2.23,12,0.00,-69.00,-47.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N
+20250513,121028,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-1.52,-2.23,12,0.00,-69.00,-47.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N
+20250513,111026,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-1.52,-2.23,12,0.00,-69.00,-47.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N
+20250513,101027,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-1.52,-2.23,12,0.00,-69.00,-47.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N
+20250513,091031,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-1.52,-2.23,12,0.00,-69.00,-47.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N
 20250512,161005,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-1.52,-2.23,12,0.00,-69.00,-47.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N
 20250512,151016,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-1.52,-2.23,12,0.00,-69.00,-47.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N
 20250512,141015,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-1.52,-2.23,12,0.00,-69.00,-47.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N
diff --git a/288620/price/prices-20250501.csv b/288620/price/prices-20250501.csv
index 1baf5a590c68..fbfafda139db 100644
--- a/288620/price/prices-20250501.csv
+++ b/288620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11040,-560,5,-4.83,1195699930,105621,87.28,11500,11810,11040,15080,8120,11600,11323.46,1.38,0,-463,11913,11756,11533,11376,11153,11835,11455,35,3480,500,7190,10,1,6979316,771,-64.94,1.14,12,1.51,-170.00,9701.00,21100,20240527,-47.68,7210,20250409,53.12,12580,-12.24,20250430,7210,53.12,20250409,21100,-47.68,20240527,7210,53.12,20250409,2.11,Y,288620,500,34 억,,96581,N,N,1569,N,00,N
+20250513,151023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11280,-320,5,-2.76,980783750,86288,71.30,11500,11810,11100,15080,8120,11600,11366.40,1.38,0,-2989,11913,11756,11533,11376,11153,11835,11455,35,3480,500,7190,10,1,6979316,787,-66.35,1.16,12,1.24,-170.00,9701.00,21100,20240527,-46.54,7210,20250409,56.45,12580,-10.33,20250430,7210,56.45,20250409,21100,-46.54,20240527,7210,56.45,20250409,2.11,Y,288620,500,34 억,,96581,N,N,8981,N,00,N
+20250513,141024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11250,-350,5,-3.02,878579860,77220,63.81,11500,11810,11100,15080,8120,11600,11377.62,1.38,0,-3801,11913,11756,11533,11376,11153,11835,11455,35,3480,500,7190,10,1,6979316,785,-66.18,1.16,12,1.11,-170.00,9701.00,21100,20240527,-46.68,7210,20250409,56.03,12580,-10.57,20250430,7210,56.03,20250409,21100,-46.68,20240527,7210,56.03,20250409,2.11,Y,288620,500,34 억,,96581,N,N,8981,N,00,N
+20250513,131025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11360,-240,5,-2.07,803198890,70531,58.28,11500,11810,11100,15080,8120,11600,11387.88,1.38,0,-3277,11913,11756,11533,11376,11153,11835,11455,35,3480,500,7190,10,1,6979316,793,-66.82,1.17,12,1.01,-170.00,9701.00,21100,20240527,-46.16,7210,20250409,57.56,12580,-9.70,20250430,7210,57.56,20250409,21100,-46.16,20240527,7210,57.56,20250409,2.11,Y,288620,500,34 억,,96581,N,N,8981,N,00,N
+20250513,121028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11430,-170,5,-1.47,729132600,64000,52.88,11500,11810,11100,15080,8120,11600,11392.70,1.38,0,-2304,11913,11756,11533,11376,11153,11835,11455,35,3480,500,7190,10,1,6979316,798,-67.24,1.18,12,0.92,-170.00,9701.00,21100,20240527,-45.83,7210,20250409,58.53,12580,-9.14,20250430,7210,58.53,20250409,21100,-45.83,20240527,7210,58.53,20250409,2.11,Y,288620,500,34 억,,96581,N,N,8981,N,00,N
+20250513,111027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11390,-210,5,-1.81,654690660,57465,47.48,11500,11810,11100,15080,8120,11600,11392.86,1.38,0,-1089,11913,11756,11533,11376,11153,11835,11455,35,3480,500,7190,10,1,6979316,795,-67.00,1.17,12,0.82,-170.00,9701.00,21100,20240527,-46.02,7210,20250409,57.98,12580,-9.46,20250430,7210,57.98,20250409,21100,-46.02,20240527,7210,57.98,20250409,2.11,Y,288620,500,34 억,,96581,N,N,8981,N,00,N
+20250513,101027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11410,-190,5,-1.64,611206070,53649,44.33,11500,11810,11100,15080,8120,11600,11392.68,1.38,0,-112,11913,11756,11533,11376,11153,11835,11455,35,3480,500,7190,10,1,6979316,796,-67.12,1.18,12,0.77,-170.00,9701.00,21100,20240527,-45.92,7210,20250409,58.25,12580,-9.30,20250430,7210,58.25,20250409,21100,-45.92,20240527,7210,58.25,20250409,2.11,Y,288620,500,34 억,,96581,N,N,8981,N,00,N
+20250513,091032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11300,-300,5,-2.59,177140410,15499,12.81,11500,11610,11170,15080,8120,11600,11429.15,1.38,0,-135,11913,11756,11533,11376,11153,11835,11455,35,3480,500,7190,10,1,6979316,789,-66.47,1.16,12,0.22,-170.00,9701.00,21100,20240527,-46.45,7210,20250409,56.73,12580,-10.17,20250430,7210,56.73,20250409,21100,-46.45,20240527,7210,56.73,20250409,2.11,Y,288620,500,34 억,,96581,N,N,8981,N,00,N
 20250512,161006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11600,90,2,0.78,1371548070,119183,58.31,11510,11690,11310,14960,8060,11510,11507.75,1.50,0,-8218,12063,11786,11493,11216,10923,11640,11070,35,3450,500,7130,10,1,6979316,810,-68.24,1.20,12,1.71,-170.00,9701.00,21100,20240527,-45.02,7210,20250409,60.89,12580,-7.79,20250430,7210,60.89,20250409,21100,-45.02,20240527,7210,60.89,20250409,1.98,Y,288620,500,34 억,,104425,N,N,8981,N,00,N
 20250512,151016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11630,120,2,1.04,1286937855,111880,54.74,11510,11690,11310,14960,8060,11510,11502.84,1.50,0,-7775,12063,11786,11493,11216,10923,11640,11070,35,3450,500,7130,10,1,6979316,812,-68.41,1.20,12,1.60,-170.00,9701.00,21100,20240527,-44.88,7210,20250409,61.30,12580,-7.55,20250430,7210,61.30,20250409,21100,-44.88,20240527,7210,61.30,20250409,1.98,Y,288620,500,34 억,,104425,N,N,8547,N,00,N
 20250512,141015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11580,70,2,0.61,1057495835,92083,45.06,11510,11620,11310,14960,8060,11510,11484.16,1.50,0,-10008,12063,11786,11493,11216,10923,11640,11070,35,3450,500,7130,10,1,6979316,808,-68.12,1.19,12,1.32,-170.00,9701.00,21100,20240527,-45.12,7210,20250409,60.61,12580,-7.95,20250430,7210,60.61,20250409,21100,-45.12,20240527,7210,60.61,20250409,1.98,Y,288620,500,34 억,,104425,N,N,8547,N,00,N
diff --git a/288980/price/prices-20250501.csv b/288980/price/prices-20250501.csv
index a2675f9b1483..24eb0f774cbe 100644
--- a/288980/price/prices-20250501.csv
+++ b/288980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1275,0,3,0.00,329588729,260866,44.49,1252,1280,1252,1657,893,1275,1263.44,2.76,0,9602,1335,1304,1251,1220,1167,1320,1236,173,382,500,760,1,1,34556562,441,-13.01,1.19,12,0.75,-98.00,1070.00,2790,20240429,-54.30,910,20250407,40.11,1570,-18.79,20250424,910,40.11,20250407,2650,-51.89,20240513,910,40.11,20250407,2.55,Y,288980,500,172 억,,953255,N,N,9026,N,00,N
+20250513,151023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1270,-5,5,-0.39,320012931,253349,43.21,1252,1280,1252,1657,893,1275,1263.13,2.76,0,10924,1335,1304,1251,1220,1167,1320,1236,173,382,500,760,1,1,34556562,439,-12.96,1.19,12,0.73,-98.00,1070.00,2790,20240429,-54.48,910,20250407,39.56,1570,-19.11,20250424,910,39.56,20250407,2650,-52.08,20240513,910,39.56,20250407,2.55,Y,288980,500,172 억,,953255,N,N,22154,N,00,N
+20250513,141024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1260,-15,5,-1.18,283743454,224635,38.31,1252,1280,1252,1657,893,1275,1263.13,2.76,0,14062,1335,1304,1251,1220,1167,1320,1236,173,382,500,760,1,1,34556562,435,-12.86,1.18,12,0.65,-98.00,1070.00,2790,20240429,-54.84,910,20250407,38.46,1570,-19.75,20250424,910,38.46,20250407,2650,-52.45,20240513,910,38.46,20250407,2.55,Y,288980,500,172 억,,953255,N,N,22154,N,00,N
+20250513,131025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1263,-12,5,-0.94,235430066,186305,31.78,1252,1280,1252,1657,893,1275,1263.68,2.76,0,17514,1335,1304,1251,1220,1167,1320,1236,173,382,500,760,1,1,34556562,436,-12.89,1.18,12,0.54,-98.00,1070.00,2790,20240429,-54.73,910,20250407,38.79,1570,-19.55,20250424,910,38.79,20250407,2650,-52.34,20240513,910,38.79,20250407,2.55,Y,288980,500,172 억,,953255,N,N,22154,N,00,N
+20250513,121029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1264,-11,5,-0.86,206863525,163751,27.93,1252,1280,1252,1657,893,1275,1263.28,2.76,0,15192,1335,1304,1251,1220,1167,1320,1236,173,382,500,760,1,1,34556562,437,-12.90,1.18,12,0.47,-98.00,1070.00,2790,20240429,-54.70,910,20250407,38.90,1570,-19.49,20250424,910,38.90,20250407,2650,-52.30,20240513,910,38.90,20250407,2.55,Y,288980,500,172 억,,953255,N,N,22154,N,00,N
+20250513,111027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1263,-12,5,-0.94,170993753,135349,23.08,1252,1280,1252,1657,893,1275,1263.35,2.76,0,11538,1335,1304,1251,1220,1167,1320,1236,173,382,500,760,1,1,34556562,436,-12.89,1.18,12,0.39,-98.00,1070.00,2790,20240429,-54.73,910,20250407,38.79,1570,-19.55,20250424,910,38.79,20250407,2650,-52.34,20240513,910,38.79,20250407,2.55,Y,288980,500,172 억,,953255,N,N,22154,N,00,N
+20250513,101027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1271,-4,5,-0.31,140934795,111585,19.03,1252,1280,1252,1657,893,1275,1263.03,2.76,0,12640,1335,1304,1251,1220,1167,1320,1236,173,382,500,760,1,1,34556562,439,-12.97,1.19,12,0.32,-98.00,1070.00,2790,20240429,-54.44,910,20250407,39.67,1570,-19.04,20250424,910,39.67,20250407,2650,-52.04,20240513,910,39.67,20250407,2.55,Y,288980,500,172 억,,953255,N,N,22154,N,00,N
+20250513,091032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1259,-16,5,-1.25,46311718,36743,6.27,1252,1275,1252,1657,893,1275,1260.42,2.76,0,11794,1335,1304,1251,1220,1167,1320,1236,173,382,500,760,1,1,34556562,435,-12.85,1.18,12,0.11,-98.00,1070.00,2790,20240429,-54.87,910,20250407,38.35,1570,-19.81,20250424,910,38.35,20250407,2650,-52.49,20240513,910,38.35,20250407,2.55,Y,288980,500,172 억,,953255,N,N,22154,N,00,N
 20250512,161006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1275,78,2,6.52,726436563,579814,198.95,1202,1282,1198,1556,838,1197,1252.85,2.26,0,154076,1245,1221,1206,1182,1167,1213,1174,173,359,500,710,1,1,34556562,441,-13.01,1.19,12,1.68,-98.00,1070.00,2795,20240426,-54.38,910,20250407,40.11,1570,-18.79,20250424,910,40.11,20250407,2650,-51.89,20240513,910,40.11,20250407,2.57,Y,288980,500,172 억,,779742,N,N,22154,N,00,N
 20250512,151016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1276,79,2,6.60,684376098,546791,187.62,1202,1282,1198,1556,838,1197,1251.62,2.26,0,147778,1245,1221,1206,1182,1167,1213,1174,173,359,500,710,1,1,34556562,441,-13.02,1.19,12,1.58,-98.00,1070.00,2795,20240426,-54.35,910,20250407,40.22,1570,-18.73,20250424,910,40.22,20250407,2650,-51.85,20240513,910,40.22,20250407,2.57,Y,288980,500,172 억,,779742,N,N,5818,N,00,N
 20250512,141015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1261,64,2,5.35,536535124,430517,147.72,1202,1272,1198,1556,838,1197,1246.26,2.26,0,119467,1245,1221,1206,1182,1167,1213,1174,173,359,500,710,1,1,34556562,436,-12.87,1.18,12,1.25,-98.00,1070.00,2795,20240426,-54.88,910,20250407,38.57,1570,-19.68,20250424,910,38.57,20250407,2650,-52.42,20240513,910,38.57,20250407,2.57,Y,288980,500,172 억,,779742,N,N,5818,N,00,N
diff --git a/289010/price/prices-20250501.csv b/289010/price/prices-20250501.csv
index 5e982ddd27b2..e0f027f912a9 100644
--- a/289010/price/prices-20250501.csv
+++ b/289010/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161010,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2195,-465,5,-17.48,11989606025,5251208,1947.89,2400,2535,2165,3455,1865,2660,2283.30,0.98,0,-28027,2660,2660,2660,2660,2660,2660,2660,68,795,500,1860,5,1,13523317,297,-4.89,0.68,12,38.83,-449.00,3215.00,6660,20250429,-67.04,1934,20250401,13.50,6660,-67.04,20250429,1934,13.50,20250401,6660,-67.04,20250429,1934,13.50,20250401,0.12,Y,289010,500,67 억,,132918,N,N,2854,N,00,N
+20250513,151023,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2200,-460,5,-17.29,11721380853,5129096,1902.60,2400,2535,2165,3455,1865,2660,2285.27,0.98,0,-12297,2660,2660,2660,2660,2660,2660,2660,68,795,500,1860,5,1,13523317,298,-4.90,0.68,12,37.93,-449.00,3215.00,6660,20250429,-66.97,1934,20250401,13.75,6660,-66.97,20250429,1934,13.75,20250401,6660,-66.97,20250429,1934,13.75,20250401,0.12,Y,289010,500,67 억,,132918,N,N,0,N,00,N
+20250513,141024,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2210,-450,5,-16.92,10774541766,4695278,1741.68,2400,2535,2190,3455,1865,2660,2294.76,0.98,0,-11382,2660,2660,2660,2660,2660,2660,2660,68,795,500,1860,5,1,13523317,299,-4.92,0.69,12,34.72,-449.00,3215.00,6660,20250429,-66.82,1934,20250401,14.27,6660,-66.82,20250429,1934,14.27,20250401,6660,-66.82,20250429,1934,14.27,20250401,0.12,Y,289010,500,67 억,,132918,N,N,0,N,00,N
+20250513,131025,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2210,-450,5,-16.92,10114821404,4396485,1630.84,2400,2535,2200,3455,1865,2660,2300.66,0.98,0,19443,2660,2660,2660,2660,2660,2660,2660,68,795,500,1860,5,1,13523317,299,-4.92,0.69,12,32.51,-449.00,3215.00,6660,20250429,-66.82,1934,20250401,14.27,6660,-66.82,20250429,1934,14.27,20250401,6660,-66.82,20250429,1934,14.27,20250401,0.12,Y,289010,500,67 억,,132918,N,N,0,N,00,N
+20250513,121029,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2215,-445,5,-16.73,9401759938,4074708,1511.48,2400,2535,2205,3455,1865,2660,2307.35,0.98,0,5998,2660,2660,2660,2660,2660,2660,2660,68,795,500,1860,5,1,13523317,300,-4.93,0.69,12,30.13,-449.00,3215.00,6660,20250429,-66.74,1934,20250401,14.53,6660,-66.74,20250429,1934,14.53,20250401,6660,-66.74,20250429,1934,14.53,20250401,0.12,Y,289010,500,67 억,,132918,N,N,0,N,00,N
+20250513,111027,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2245,-415,5,-15.60,8604111558,3716568,1378.63,2400,2535,2240,3455,1865,2660,2315.07,0.98,0,6245,2660,2660,2660,2660,2660,2660,2660,68,795,500,1860,5,1,13523317,304,-5.00,0.70,12,27.48,-449.00,3215.00,6660,20250429,-66.29,1934,20250401,16.08,6660,-66.29,20250429,1934,16.08,20250401,6660,-66.29,20250429,1934,16.08,20250401,0.12,Y,289010,500,67 억,,132918,N,N,0,N,00,N
+20250513,101027,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2285,-375,5,-14.10,7487107760,3221648,1195.04,2400,2535,2245,3455,1865,2660,2324.00,0.98,0,24119,2660,2660,2660,2660,2660,2660,2660,68,795,500,1860,5,1,13523317,309,-5.09,0.71,12,23.82,-449.00,3215.00,6660,20250429,-65.69,1934,20250401,18.15,6660,-65.69,20250429,1934,18.15,20250401,6660,-65.69,20250429,1934,18.15,20250401,0.12,Y,289010,500,67 억,,132918,N,N,0,N,00,N
+20250513,091032,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2295,-365,5,-13.72,4364837997,1851320,686.73,2400,2535,2265,3455,1865,2660,2357.69,0.98,0,97576,2660,2660,2660,2660,2660,2660,2660,68,795,500,1860,5,1,13523317,310,-5.11,0.71,12,13.69,-449.00,3215.00,6660,20250429,-65.54,1934,20250401,18.67,6660,-65.54,20250429,1934,18.67,20250401,6660,-65.54,20250429,1934,18.67,20250401,0.12,Y,289010,500,67 억,,132918,N,N,0,N,00,N
 20250512,161006,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2660,-1140,4,-30.00,721480540,264353,1.90,2660,2660,2660,4940,2660,3800,2660.00,0.98,0,146,5940,4870,4290,3220,2640,4580,2930,68,1140,500,2660,5,1,13523317,360,-5.92,0.83,12,1.95,-449.00,3215.00,6660,20250429,-60.06,1934,20250401,37.54,6660,-60.06,20250429,1934,37.54,20250401,6660,-60.06,20250429,1934,37.54,20250401,0.17,Y,289010,500,67 억,,132774,N,N,9316,N,00,N
 20250512,151017,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2660,-1140,4,-30.00,718714140,263313,1.89,2660,2660,2660,4940,2660,3800,2660.00,0.98,0,146,5940,4870,4290,3220,2640,4580,2930,68,1140,500,2660,5,1,13523317,360,-5.92,0.83,12,1.95,-449.00,3215.00,6660,20250429,-60.06,1934,20250401,37.54,6660,-60.06,20250429,1934,37.54,20250401,6660,-60.06,20250429,1934,37.54,20250401,0.17,Y,289010,500,67 억,,132774,N,N,9316,N,00,N
 20250512,141015,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2660,-1140,4,-30.00,677465520,247806,1.78,2660,2660,2660,4940,2660,3800,2660.00,0.98,0,146,5940,4870,4290,3220,2640,4580,2930,68,1140,500,2660,5,1,13523317,360,-5.92,0.83,12,1.83,-449.00,3215.00,6660,20250429,-60.06,1934,20250401,37.54,6660,-60.06,20250429,1934,37.54,20250401,6660,-60.06,20250429,1934,37.54,20250401,0.17,Y,289010,500,67 억,,132774,N,N,9316,N,00,N
diff --git a/289080/price/prices-20250501.csv b/289080/price/prices-20250501.csv
index 59b511b08dff..287739c9d9f7 100644
--- a/289080/price/prices-20250501.csv
+++ b/289080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1618,-6,5,-0.37,466955431,289272,48.46,1627,1633,1601,2110,1137,1624,1614.23,1.14,0,-40672,1682,1653,1609,1580,1536,1667,1594,269,486,500,1130,1,1,53873095,872,19.98,1.15,03,0.54,81.00,1402.00,2835,20240613,-42.93,1156,20241209,39.97,1950,-17.03,20250421,1228,31.76,20250203,2835,-42.93,20240613,1156,39.97,20241209,5.34,Y,289080,500,269 억,,614706,N,N,715,N,00,N
+20250513,151024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1612,-12,5,-0.74,422846449,261930,43.88,1627,1633,1601,2110,1137,1624,1614.35,1.14,0,-40624,1682,1653,1609,1580,1536,1667,1594,269,486,500,1130,1,1,53873095,868,19.90,1.15,03,0.49,81.00,1402.00,2835,20240613,-43.14,1156,20241209,39.45,1950,-17.33,20250421,1228,31.27,20250203,2835,-43.14,20240613,1156,39.45,20241209,5.34,Y,289080,500,269 억,,614706,N,N,0,N,00,N
+20250513,141024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1612,-12,5,-0.74,373462704,231321,38.75,1627,1633,1601,2110,1137,1624,1614.48,1.14,0,-40125,1682,1653,1609,1580,1536,1667,1594,269,486,500,1130,1,1,53873095,868,19.90,1.15,03,0.43,81.00,1402.00,2835,20240613,-43.14,1156,20241209,39.45,1950,-17.33,20250421,1228,31.27,20250203,2835,-43.14,20240613,1156,39.45,20241209,5.34,Y,289080,500,269 억,,614706,N,N,0,N,00,N
+20250513,131026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1611,-13,5,-0.80,216839588,134262,22.49,1627,1633,1601,2110,1137,1624,1615.05,1.14,0,-8263,1682,1653,1609,1580,1536,1667,1594,269,486,500,1130,1,1,53873095,868,19.89,1.15,03,0.25,81.00,1402.00,2835,20240613,-43.17,1156,20241209,39.36,1950,-17.38,20250421,1228,31.19,20250203,2835,-43.17,20240613,1156,39.36,20241209,5.34,Y,289080,500,269 억,,614706,N,N,0,N,00,N
+20250513,121029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1620,-4,5,-0.25,187821360,116280,19.48,1627,1633,1601,2110,1137,1624,1615.25,1.14,0,-9940,1682,1653,1609,1580,1536,1667,1594,269,486,500,1130,1,1,53873095,873,20.00,1.16,03,0.22,81.00,1402.00,2835,20240613,-42.86,1156,20241209,40.14,1950,-16.92,20250421,1228,31.92,20250203,2835,-42.86,20240613,1156,40.14,20241209,5.34,Y,289080,500,269 억,,614706,N,N,0,N,00,N
+20250513,111028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1621,-3,5,-0.18,179190826,110938,18.59,1627,1633,1601,2110,1137,1624,1615.23,1.14,0,-10333,1682,1653,1609,1580,1536,1667,1594,269,486,500,1130,1,1,53873095,873,20.01,1.16,03,0.21,81.00,1402.00,2835,20240613,-42.82,1156,20241209,40.22,1950,-16.87,20250421,1228,32.00,20250203,2835,-42.82,20240613,1156,40.22,20241209,5.34,Y,289080,500,269 억,,614706,N,N,0,N,00,N
+20250513,101028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1615,-9,5,-0.55,140961374,87254,14.62,1627,1633,1601,2110,1137,1624,1615.53,1.14,0,-11929,1682,1653,1609,1580,1536,1667,1594,269,486,500,1130,1,1,53873095,870,19.94,1.15,03,0.16,81.00,1402.00,2835,20240613,-43.03,1156,20241209,39.71,1950,-17.18,20250421,1228,31.51,20250203,2835,-43.03,20240613,1156,39.71,20241209,5.34,Y,289080,500,269 억,,614706,N,N,0,N,00,N
+20250513,091032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1630,6,2,0.37,48950207,30165,5.05,1627,1633,1611,2110,1137,1624,1622.75,1.14,0,-16532,1682,1653,1609,1580,1536,1667,1594,269,486,500,1130,1,1,53873095,878,20.12,1.16,03,0.06,81.00,1402.00,2835,20240613,-42.50,1156,20241209,41.00,1950,-16.41,20250421,1228,32.74,20250203,2835,-42.50,20240613,1156,41.00,20241209,5.34,Y,289080,500,269 억,,614706,N,N,0,N,00,N
 20250512,161006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1624,64,2,4.10,949015087,588535,102.86,1565,1638,1565,2025,1092,1560,1612.50,0.80,0,188642,1623,1591,1568,1536,1513,1580,1525,269,465,500,1090,1,1,53873095,875,20.05,1.16,03,1.09,81.00,1402.00,2835,20240613,-42.72,1156,20241209,40.48,1950,-16.72,20250421,1228,32.25,20250203,2835,-42.72,20240613,1156,40.48,20241209,5.27,Y,289080,500,269 억,,430357,N,N,8728,N,00,N
 20250512,151017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1611,51,2,3.27,894770192,554961,97.00,1565,1638,1565,2025,1092,1560,1612.31,0.80,0,181848,1623,1591,1568,1536,1513,1580,1525,269,465,500,1090,1,1,53873095,868,19.89,1.15,03,1.03,81.00,1402.00,2835,20240613,-43.17,1156,20241209,39.36,1950,-17.38,20250421,1228,31.19,20250203,2835,-43.17,20240613,1156,39.36,20241209,5.27,Y,289080,500,269 억,,430357,N,N,8728,N,00,N
 20250512,141016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1630,70,2,4.49,755473496,469069,81.98,1565,1638,1565,2025,1092,1560,1610.58,0.80,0,174532,1623,1591,1568,1536,1513,1580,1525,269,465,500,1090,1,1,53873095,878,20.12,1.16,03,0.87,81.00,1402.00,2835,20240613,-42.50,1156,20241209,41.00,1950,-16.41,20250421,1228,32.74,20250203,2835,-42.50,20240613,1156,41.00,20241209,5.27,Y,289080,500,269 억,,430357,N,N,8728,N,00,N
diff --git a/289170/price/prices-20250501.csv b/289170/price/prices-20250501.csv
index 29d2c86f5e61..cafba5aff590 100644
--- a/289170/price/prices-20250501.csv
+++ b/289170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161010,57,100.00,KONEX,,,N,N,N,N, ,N,3485,-615,4,-15.00,3962445,1137,113700.00,3485,3485,3485,4715,3485,4100,3485.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,18,615,500,2460,5,1,3576689,125,-10.72,5.83,12,0.03,-325.00,598.00,8350,20241025,-58.26,2610,20240621,33.52,5930,-41.23,20250326,2905,19.97,20250423,8350,-58.26,20241025,2610,33.52,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
+20250513,151024,57,100.00,KONEX,,,N,N,N,N, ,N,3485,-615,4,-15.00,3962445,1137,113700.00,3485,3485,3485,4715,3485,4100,3485.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,18,615,500,2460,5,1,3576689,125,-10.72,5.83,12,0.03,-325.00,598.00,8350,20241025,-58.26,2610,20240621,33.52,5930,-41.23,20250326,2905,19.97,20250423,8350,-58.26,20241025,2610,33.52,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
+20250513,141025,57,100.00,KONEX,,,N,N,N,N, ,N,3485,-615,4,-15.00,3962445,1137,113700.00,3485,3485,3485,4715,3485,4100,3485.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,18,615,500,2460,5,1,3576689,125,-10.72,5.83,12,0.03,-325.00,598.00,8350,20241025,-58.26,2610,20240621,33.52,5930,-41.23,20250326,2905,19.97,20250423,8350,-58.26,20241025,2610,33.52,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
+20250513,131026,57,100.00,KONEX,,,N,N,N,N, ,N,3485,-615,4,-15.00,3962445,1137,113700.00,3485,3485,3485,4715,3485,4100,3485.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,18,615,500,2460,5,1,3576689,125,-10.72,5.83,12,0.03,-325.00,598.00,8350,20241025,-58.26,2610,20240621,33.52,5930,-41.23,20250326,2905,19.97,20250423,8350,-58.26,20241025,2610,33.52,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
+20250513,121030,57,100.00,KONEX,,,N,N,N,N, ,N,3485,-615,4,-15.00,3962445,1137,113700.00,3485,3485,3485,4715,3485,4100,3485.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,18,615,500,2460,5,1,3576689,125,-10.72,5.83,12,0.03,-325.00,598.00,8350,20241025,-58.26,2610,20240621,33.52,5930,-41.23,20250326,2905,19.97,20250423,8350,-58.26,20241025,2610,33.52,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
+20250513,111028,57,100.00,KONEX,,,N,N,N,N, ,N,3485,-615,4,-15.00,2449955,703,70300.00,3485,3485,3485,4715,3485,4100,3485.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,18,615,500,2460,5,1,3576689,125,-10.72,5.83,12,0.02,-325.00,598.00,8350,20241025,-58.26,2610,20240621,33.52,5930,-41.23,20250326,2905,19.97,20250423,8350,-58.26,20241025,2610,33.52,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
+20250513,101028,57,100.00,KONEX,,,N,N,N,N, ,N,3485,-615,4,-15.00,2449955,703,70300.00,3485,3485,3485,4715,3485,4100,3485.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,18,615,500,2460,5,1,3576689,125,-10.72,5.83,12,0.02,-325.00,598.00,8350,20241025,-58.26,2610,20240621,33.52,5930,-41.23,20250326,2905,19.97,20250423,8350,-58.26,20241025,2610,33.52,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
+20250513,091033,57,100.00,KONEX,,,N,N,N,N, ,N,3485,-615,4,-15.00,3485,1,100.00,3485,3485,3485,4715,3485,4100,3485.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,18,615,500,2460,5,1,3576689,125,-10.72,5.83,12,0.00,-325.00,598.00,8350,20241025,-58.26,2610,20240621,33.52,5930,-41.23,20250326,2905,19.97,20250423,8350,-58.26,20241025,2610,33.52,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
 20250512,161007,57,100.00,KONEX,,,N,N,N,N, ,N,4100,530,2,14.85,4100,1,0.31,4100,4100,4100,4105,3035,3570,4100.00,0.00,0,0,5196,4382,3976,3162,2756,4180,2960,18,535,500,2140,5,1,3576689,147,-12.62,6.86,12,0.00,-325.00,598.00,8350,20241025,-50.90,2610,20240621,57.09,5930,-30.86,20250326,2905,41.14,20250423,8350,-50.90,20241025,2610,57.09,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
 20250512,151017,57,100.00,KONEX,,,N,N,N,N, ,N,4100,530,2,14.85,4100,1,0.31,4100,4100,4100,4105,3035,3570,4100.00,0.00,0,0,5196,4382,3976,3162,2756,4180,2960,18,535,500,2140,5,1,3576689,147,-12.62,6.86,12,0.00,-325.00,598.00,8350,20241025,-50.90,2610,20240621,57.09,5930,-30.86,20250326,2905,41.14,20250423,8350,-50.90,20241025,2610,57.09,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
 20250512,141016,57,100.00,KONEX,,,N,N,N,N, ,N,4100,530,2,14.85,4100,1,0.31,4100,4100,4100,4105,3035,3570,4100.00,0.00,0,0,5196,4382,3976,3162,2756,4180,2960,18,535,500,2140,5,1,3576689,147,-12.62,6.86,12,0.00,-325.00,598.00,8350,20241025,-50.90,2610,20240621,57.09,5930,-30.86,20250326,2905,41.14,20250423,8350,-50.90,20241025,2610,57.09,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
diff --git a/289220/price/prices-20250501.csv b/289220/price/prices-20250501.csv
index a094f47c1ecb..0f3c09e5f33e 100644
--- a/289220/price/prices-20250501.csv
+++ b/289220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161010,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7000,-40,5,-0.57,953156905,136569,33.17,7040,7130,6850,9150,4930,7040,6979.31,1.73,0,22891,9140,8090,7430,6380,5720,7760,6050,112,2110,500,4920,10,1,22312221,1562,-5.72,2.27,12,0.61,-1223.00,3077.00,10340,20240514,-32.30,4610,20250409,51.84,8480,-17.45,20250512,4610,51.84,20250409,10340,-32.30,20240514,4610,51.84,20250409,1.35,Y,289220,500,111 억,,386829,N,N,19475,N,00,N
+20250513,151024,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6990,-50,5,-0.71,884079585,126715,30.78,7040,7130,6850,9150,4930,7040,6976.91,1.73,0,19220,9140,8090,7430,6380,5720,7760,6050,112,2110,500,4920,10,1,22312221,1560,-5.72,2.27,12,0.57,-1223.00,3077.00,10340,20240514,-32.40,4610,20250409,51.63,8480,-17.57,20250512,4610,51.63,20250409,10340,-32.40,20240514,4610,51.63,20250409,1.35,Y,289220,500,111 억,,386829,N,N,35251,N,00,N
+20250513,141025,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6940,-100,5,-1.42,685652860,98321,23.88,7040,7130,6850,9150,4930,7040,6973.62,1.73,0,9535,9140,8090,7430,6380,5720,7760,6050,112,2110,500,4920,10,1,22312221,1548,-5.67,2.26,12,0.44,-1223.00,3077.00,10340,20240514,-32.88,4610,20250409,50.54,8480,-18.16,20250512,4610,50.54,20250409,10340,-32.88,20240514,4610,50.54,20250409,1.35,Y,289220,500,111 억,,386829,N,N,35251,N,00,N
+20250513,131026,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6930,-110,5,-1.56,593281920,85004,20.65,7040,7130,6850,9150,4930,7040,6979.46,1.73,0,10297,9140,8090,7430,6380,5720,7760,6050,112,2110,500,4920,10,1,22312221,1546,-5.67,2.25,12,0.38,-1223.00,3077.00,10340,20240514,-32.98,4610,20250409,50.33,8480,-18.28,20250512,4610,50.33,20250409,10340,-32.98,20240514,4610,50.33,20250409,1.35,Y,289220,500,111 억,,386829,N,N,35251,N,00,N
+20250513,121030,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7020,-20,5,-0.28,523749580,75046,18.23,7040,7130,6850,9150,4930,7040,6979.05,1.73,0,14540,9140,8090,7430,6380,5720,7760,6050,112,2110,500,4920,10,1,22312221,1566,-5.74,2.28,12,0.34,-1223.00,3077.00,10340,20240514,-32.11,4610,20250409,52.28,8480,-17.22,20250512,4610,52.28,20250409,10340,-32.11,20240514,4610,52.28,20250409,1.35,Y,289220,500,111 억,,386829,N,N,35251,N,00,N
+20250513,111028,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7100,60,2,0.85,480589330,68920,16.74,7040,7130,6850,9150,4930,7040,6973.15,1.73,0,14334,9140,8090,7430,6380,5720,7760,6050,112,2110,500,4920,10,1,22312221,1584,-5.81,2.31,12,0.31,-1223.00,3077.00,10340,20240514,-31.33,4610,20250409,54.01,8480,-16.27,20250512,4610,54.01,20250409,10340,-31.33,20240514,4610,54.01,20250409,1.35,Y,289220,500,111 억,,386829,N,N,35251,N,00,N
+20250513,101028,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7020,-20,5,-0.28,320828800,46270,11.24,7040,7070,6850,9150,4930,7040,6933.84,1.73,0,5908,9140,8090,7430,6380,5720,7760,6050,112,2110,500,4920,10,1,22312221,1566,-5.74,2.28,12,0.21,-1223.00,3077.00,10340,20240514,-32.11,4610,20250409,52.28,8480,-17.22,20250512,4610,52.28,20250409,10340,-32.11,20240514,4610,52.28,20250409,1.35,Y,289220,500,111 억,,386829,N,N,35251,N,00,N
+20250513,091033,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6990,-50,5,-0.71,47408350,6778,1.65,7040,7070,6930,9150,4930,7040,6994.45,1.73,0,561,9140,8090,7430,6380,5720,7760,6050,112,2110,500,4920,10,1,22312221,1560,-5.72,2.27,12,0.03,-1223.00,3077.00,10340,20240514,-32.40,4610,20250409,51.63,8480,-17.57,20250512,4610,51.63,20250409,10340,-32.40,20240514,4610,51.63,20250409,1.35,Y,289220,500,111 억,,386829,N,N,35251,N,00,N
 20250512,161007,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7040,270,2,3.99,2941208500,411690,324.87,8480,8480,6770,8800,4740,6770,7144.23,1.84,0,-23082,6990,6880,6770,6660,6550,6935,6715,112,2030,500,4730,10,1,22312221,1571,-5.76,2.29,12,1.85,-1223.00,3077.00,10340,20240514,-31.91,4610,20250409,52.71,8480,-16.98,20250512,4610,52.71,20250409,10340,-31.91,20240514,4610,52.71,20250409,1.34,Y,289220,500,111 억,,410732,N,N,35251,N,00,N
 20250512,151018,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7050,280,2,4.14,2849899060,398698,314.61,8480,8480,6770,8800,4740,6770,7148.01,1.84,0,-24738,6990,6880,6770,6660,6550,6935,6715,112,2030,500,4730,10,1,22312221,1573,-5.76,2.29,12,1.79,-1223.00,3077.00,10340,20240514,-31.82,4610,20250409,52.93,8480,-16.86,20250512,4610,52.93,20250409,10340,-31.82,20240514,4610,52.93,20250409,1.34,Y,289220,500,111 억,,410732,N,N,25116,N,00,N
 20250512,141016,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7090,320,2,4.73,2705937000,378240,298.47,8480,8480,6770,8800,4740,6770,7154.02,1.84,0,-32792,6990,6880,6770,6660,6550,6935,6715,112,2030,500,4730,10,1,22312221,1582,-5.80,2.30,12,1.70,-1223.00,3077.00,10340,20240514,-31.43,4610,20250409,53.80,8480,-16.39,20250512,4610,53.80,20250409,10340,-31.43,20240514,4610,53.80,20250409,1.34,Y,289220,500,111 억,,410732,N,N,25116,N,00,N
diff --git a/289860/price/prices-20250501.csv b/289860/price/prices-20250501.csv
index fb7b7128abba..ce7060628ab4 100644
--- a/289860/price/prices-20250501.csv
+++ b/289860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161011,57,100.00,KONEX,,,N,N,N,N, ,N,6330,-20,5,-0.31,7584450,1234,38.41,6330,6330,6000,7300,5400,6350,6146.23,0.00,0,0,6650,6500,6250,6100,5850,6575,6175,87,950,500,4310,10,1,17329579,1097,-53.19,21.98,12,0.01,-119.00,288.00,9060,20240523,-30.13,5700,20241118,11.05,7350,-13.88,20250102,5800,9.14,20250430,9060,-30.13,20240523,5700,11.05,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
+20250513,151024,57,100.00,KONEX,,,N,N,N,N, ,N,6330,-20,5,-0.31,7584450,1234,38.41,6330,6330,6000,7300,5400,6350,6146.23,0.00,0,0,6650,6500,6250,6100,5850,6575,6175,87,950,500,4310,10,1,17329579,1097,-53.19,21.98,12,0.01,-119.00,288.00,9060,20240523,-30.13,5700,20241118,11.05,7350,-13.88,20250102,5800,9.14,20250430,9060,-30.13,20240523,5700,11.05,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
+20250513,141025,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-150,5,-2.36,6952750,1134,35.29,6330,6330,6000,7300,5400,6350,6131.17,0.00,0,0,6650,6500,6250,6100,5850,6575,6175,87,950,500,4310,10,1,17329579,1074,-52.10,21.53,12,0.01,-119.00,288.00,9060,20240523,-31.57,5700,20241118,8.77,7350,-15.65,20250102,5800,6.90,20250430,9060,-31.57,20240523,5700,8.77,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
+20250513,131026,57,100.00,KONEX,,,N,N,N,N, ,N,6330,-20,5,-0.31,2738590,433,13.48,6330,6330,6100,7300,5400,6350,6324.69,0.00,0,0,6650,6500,6250,6100,5850,6575,6175,87,950,500,4310,10,1,17329579,1097,-53.19,21.98,12,0.00,-119.00,288.00,9060,20240523,-30.13,5700,20241118,11.05,7350,-13.88,20250102,5800,9.14,20250430,9060,-30.13,20240523,5700,11.05,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
+20250513,121030,57,100.00,KONEX,,,N,N,N,N, ,N,6330,-20,5,-0.31,2738590,433,13.48,6330,6330,6100,7300,5400,6350,6324.69,0.00,0,0,6650,6500,6250,6100,5850,6575,6175,87,950,500,4310,10,1,17329579,1097,-53.19,21.98,12,0.00,-119.00,288.00,9060,20240523,-30.13,5700,20241118,11.05,7350,-13.88,20250102,5800,9.14,20250430,9060,-30.13,20240523,5700,11.05,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
+20250513,111028,57,100.00,KONEX,,,N,N,N,N, ,N,6100,-250,5,-3.94,1714970,271,8.43,6330,6330,6100,7300,5400,6350,6328.30,0.00,0,0,6650,6500,6250,6100,5850,6575,6175,87,950,500,4310,10,1,17329579,1057,-51.26,21.18,12,0.00,-119.00,288.00,9060,20240523,-32.67,5700,20241118,7.02,7350,-17.01,20250102,5800,5.17,20250430,9060,-32.67,20240523,5700,7.02,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
+20250513,101028,57,100.00,KONEX,,,N,N,N,N, ,N,6330,-20,5,-0.31,82290,13,0.40,6330,6330,6330,7300,5400,6350,6330.00,0.00,0,0,6650,6500,6250,6100,5850,6575,6175,87,950,500,4310,10,1,17329579,1097,-53.19,21.98,12,0.00,-119.00,288.00,9060,20240523,-30.13,5700,20241118,11.05,7350,-13.88,20250102,5800,9.14,20250430,9060,-30.13,20240523,5700,11.05,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
+20250513,091033,57,100.00,KONEX,,,N,N,N,N, ,N,6350,0,3,0.00,0,0,0.00,0,0,0,7300,5400,6350,0.00,0.00,0,0,6650,6500,6250,6100,5850,6575,6175,87,950,500,4310,10,1,17329579,1100,-53.36,22.05,12,0.00,-119.00,288.00,9060,20240523,-29.91,5700,20241118,11.40,7350,-13.61,20250102,5800,9.48,20250430,9060,-29.91,20240523,5700,11.40,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
 20250512,161007,57,100.00,KONEX,,,N,N,N,N, ,N,6350,60,2,0.95,19385030,3213,902.53,6200,6400,6000,7230,5350,6290,6033.31,0.00,0,0,6756,6522,6406,6172,6056,6465,6115,87,940,500,4270,10,1,17329579,1100,-53.36,22.05,12,0.02,-119.00,288.00,9060,20240523,-29.91,5700,20241118,11.40,7350,-13.61,20250102,5800,9.48,20250430,9060,-29.91,20240523,5700,11.40,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
 20250512,151018,57,100.00,KONEX,,,N,N,N,N, ,N,6370,80,2,1.27,19378680,3212,902.25,6200,6400,6000,7230,5350,6290,6033.21,0.00,0,0,6756,6522,6406,6172,6056,6465,6115,87,940,500,4270,10,1,17329579,1104,-53.53,22.12,12,0.02,-119.00,288.00,9060,20240523,-29.69,5700,20241118,11.75,7350,-13.33,20250102,5800,9.83,20250430,9060,-29.69,20240523,5700,11.75,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
 20250512,141016,57,100.00,KONEX,,,N,N,N,N, ,N,6370,80,2,1.27,19378680,3212,902.25,6200,6400,6000,7230,5350,6290,6033.21,0.00,0,0,6756,6522,6406,6172,6056,6465,6115,87,940,500,4270,10,1,17329579,1104,-53.53,22.12,12,0.02,-119.00,288.00,9060,20240523,-29.69,5700,20241118,11.75,7350,-13.33,20250102,5800,9.83,20250430,9060,-29.69,20240523,5700,11.75,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
diff --git a/289930/price/prices-20250501.csv b/289930/price/prices-20250501.csv
index 2192bfde28f4..c0c0eb9bdd01 100644
--- a/289930/price/prices-20250501.csv
+++ b/289930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9600,-10,5,-0.10,1416631350,148612,34.92,9500,9680,9400,12490,6730,9610,9531.92,2.71,0,13523,10636,10122,9686,9172,8736,9905,8955,63,2880,500,5950,10,1,12519593,1202,-19.47,3.57,12,1.19,-493.00,2686.00,18500,20241025,-48.11,6630,20250203,44.80,11450,-16.16,20250509,6630,44.80,20250203,18500,-48.11,20241025,6630,44.80,20250203,0.66,Y,289930,500,62 억,,339284,N,N,381,N,00,N
+20250513,151025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9540,-70,5,-0.73,1362775245,142987,33.60,9500,9680,9400,12490,6730,9610,9530.50,2.71,0,14055,10636,10122,9686,9172,8736,9905,8955,63,2880,500,5950,10,1,12519593,1194,-19.35,3.55,12,1.14,-493.00,2686.00,18500,20241025,-48.43,6630,20250203,43.89,11450,-16.68,20250509,6630,43.89,20250203,18500,-48.43,20241025,6630,43.89,20250203,0.66,Y,289930,500,62 억,,339284,N,N,1284,N,00,N
+20250513,141025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9510,-100,5,-1.04,1284564710,134789,31.67,9500,9680,9400,12490,6730,9610,9529.91,2.71,0,12002,10636,10122,9686,9172,8736,9905,8955,63,2880,500,5950,10,1,12519593,1191,-19.29,3.54,12,1.08,-493.00,2686.00,18500,20241025,-48.59,6630,20250203,43.44,11450,-16.94,20250509,6630,43.44,20250203,18500,-48.59,20241025,6630,43.44,20250203,0.66,Y,289930,500,62 억,,339284,N,N,1284,N,00,N
+20250513,131027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9520,-90,5,-0.94,1117035650,117197,27.54,9500,9680,9400,12490,6730,9610,9530.94,2.71,0,11780,10636,10122,9686,9172,8736,9905,8955,63,2880,500,5950,10,1,12519593,1192,-19.31,3.54,12,0.94,-493.00,2686.00,18500,20241025,-48.54,6630,20250203,43.59,11450,-16.86,20250509,6630,43.59,20250203,18500,-48.54,20241025,6630,43.59,20250203,0.66,Y,289930,500,62 억,,339284,N,N,1284,N,00,N
+20250513,121030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9590,-20,5,-0.21,976464140,102441,24.07,9500,9680,9400,12490,6730,9610,9531.60,2.71,0,17075,10636,10122,9686,9172,8736,9905,8955,63,2880,500,5950,10,1,12519593,1201,-19.45,3.57,12,0.82,-493.00,2686.00,18500,20241025,-48.16,6630,20250203,44.65,11450,-16.24,20250509,6630,44.65,20250203,18500,-48.16,20241025,6630,44.65,20250203,0.66,Y,289930,500,62 억,,339284,N,N,1284,N,00,N
+20250513,111029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9615,5,2,0.05,924686515,97038,22.80,9500,9680,9400,12490,6730,9610,9528.72,2.71,0,18136,10636,10122,9686,9172,8736,9905,8955,63,2880,500,5950,10,1,12519593,1204,-19.50,3.58,12,0.78,-493.00,2686.00,18500,20241025,-48.03,6630,20250203,45.02,11450,-16.03,20250509,6630,45.02,20250203,18500,-48.03,20241025,6630,45.02,20250203,0.66,Y,289930,500,62 억,,339284,N,N,1284,N,00,N
+20250513,101029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9630,20,2,0.21,691494235,72657,17.07,9500,9640,9400,12490,6730,9610,9516.63,2.71,0,15081,10636,10122,9686,9172,8736,9905,8955,63,2880,500,5950,10,1,12519593,1206,-19.53,3.59,12,0.58,-493.00,2686.00,18500,20241025,-47.95,6630,20250203,45.25,11450,-15.90,20250509,6630,45.25,20250203,18500,-47.95,20241025,6630,45.25,20250203,0.66,Y,289930,500,62 억,,339284,N,N,1284,N,00,N
+20250513,091034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9450,-160,5,-1.66,215047170,22633,5.32,9500,9590,9440,12490,6730,9610,9499.15,2.71,0,1079,10636,10122,9686,9172,8736,9905,8955,63,2880,500,5950,10,1,12519593,1183,-19.17,3.52,12,0.18,-493.00,2686.00,18500,20241025,-48.92,6630,20250203,42.53,11450,-17.47,20250509,6630,42.53,20250203,18500,-48.92,20241025,6630,42.53,20250203,0.66,Y,289930,500,62 억,,339284,N,N,1284,N,00,N
 20250512,161007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9610,-900,5,-8.56,4074739145,422916,30.07,10120,10200,9250,13660,7360,10510,9634.63,2.99,0,-34645,11970,11240,10720,9990,9470,10980,9730,63,3150,500,6510,10,1,12519593,1203,-19.49,3.58,12,3.38,-493.00,2686.00,18500,20241025,-48.05,6630,20250203,44.95,11450,-16.07,20250509,6630,44.95,20250203,18500,-48.05,20241025,6630,44.95,20250203,0.49,Y,289930,500,62 억,,373972,N,N,1284,N,00,N
 20250512,151018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9590,-920,5,-8.75,3960250015,410973,29.22,10120,10200,9250,13660,7360,10510,9636.03,2.99,0,-33807,11970,11240,10720,9990,9470,10980,9730,63,3150,500,6510,10,1,12519593,1201,-19.45,3.57,12,3.28,-493.00,2686.00,18500,20241025,-48.16,6630,20250203,44.65,11450,-16.24,20250509,6630,44.65,20250203,18500,-48.16,20241025,6630,44.65,20250203,0.49,Y,289930,500,62 억,,373972,N,N,2352,N,00,N
 20250512,141017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9620,-890,5,-8.47,3654952210,378949,26.94,10120,10200,9250,13660,7360,10510,9644.71,2.99,0,-34965,11970,11240,10720,9990,9470,10980,9730,63,3150,500,6510,10,1,12519593,1204,-19.51,3.58,12,3.03,-493.00,2686.00,18500,20241025,-48.00,6630,20250203,45.10,11450,-15.98,20250509,6630,45.10,20250203,18500,-48.00,20241025,6630,45.10,20250203,0.49,Y,289930,500,62 억,,373972,N,N,2352,N,00,N
diff --git a/290090/price/prices-20250501.csv b/290090/price/prices-20250501.csv
index 9345750c7491..cc59300a29e2 100644
--- a/290090/price/prices-20250501.csv
+++ b/290090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7840,440,2,5.95,118622480,15350,595.65,7400,7980,7340,9620,5180,7400,7727.82,0.32,0,967,7606,7502,7386,7282,7166,7555,7335,37,2220,500,5030,10,1,7440268,583,35.48,0.80,12,0.21,221.00,9829.00,11590,20240503,-32.36,6600,20241209,18.79,8680,-9.68,20250220,6800,15.29,20250409,11200,-30.00,20240514,6600,18.79,20241209,0.43,Y,290090,500,37 억,,23539,N,N,0,N,00,N
+20250513,151025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,350,2,4.73,116327040,15057,584.28,7400,7980,7340,9620,5180,7400,7725.78,0.32,0,987,7606,7502,7386,7282,7166,7555,7335,37,2220,500,5030,10,1,7440268,577,35.07,0.79,12,0.20,221.00,9829.00,11590,20240503,-33.13,6600,20241209,17.42,8680,-10.71,20250220,6800,13.97,20250409,11200,-30.80,20240514,6600,17.42,20241209,0.43,Y,290090,500,37 억,,23539,N,N,0,N,00,N
+20250513,141026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,470,2,6.35,106575850,13808,535.82,7400,7980,7340,9620,5180,7400,7718.41,0.32,0,835,7606,7502,7386,7282,7166,7555,7335,37,2220,500,5030,10,1,7440268,586,35.61,0.80,12,0.19,221.00,9829.00,11590,20240503,-32.10,6600,20241209,19.24,8680,-9.33,20250220,6800,15.74,20250409,11200,-29.73,20240514,6600,19.24,20241209,0.43,Y,290090,500,37 억,,23539,N,N,0,N,00,N
+20250513,131027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7740,340,2,4.59,63252310,8273,321.03,7400,7800,7340,9620,5180,7400,7645.63,0.32,0,34,7606,7502,7386,7282,7166,7555,7335,37,2220,500,5030,10,1,7440268,576,35.02,0.79,12,0.11,221.00,9829.00,11590,20240503,-33.22,6600,20241209,17.27,8680,-10.83,20250220,6800,13.82,20250409,11200,-30.89,20240514,6600,17.27,20241209,0.43,Y,290090,500,37 억,,23539,N,N,0,N,00,N
+20250513,121031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,250,2,3.38,45614390,5983,232.17,7400,7800,7340,9620,5180,7400,7624.00,0.32,0,-142,7606,7502,7386,7282,7166,7555,7335,37,2220,500,5030,10,1,7440268,569,34.62,0.78,12,0.08,221.00,9829.00,11590,20240503,-33.99,6600,20241209,15.91,8680,-11.87,20250220,6800,12.50,20250409,11200,-31.70,20240514,6600,15.91,20241209,0.43,Y,290090,500,37 억,,23539,N,N,0,N,00,N
+20250513,111029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,300,2,4.05,36817310,4830,187.43,7400,7800,7340,9620,5180,7400,7622.63,0.32,0,-149,7606,7502,7386,7282,7166,7555,7335,37,2220,500,5030,10,1,7440268,573,34.84,0.78,12,0.06,221.00,9829.00,11590,20240503,-33.56,6600,20241209,16.67,8680,-11.29,20250220,6800,13.24,20250409,11200,-31.25,20240514,6600,16.67,20241209,0.43,Y,290090,500,37 억,,23539,N,N,0,N,00,N
+20250513,101029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7600,200,2,2.70,30129420,3957,153.55,7400,7800,7340,9620,5180,7400,7614.21,0.32,0,-133,7606,7502,7386,7282,7166,7555,7335,37,2220,500,5030,10,1,7440268,565,34.39,0.77,12,0.05,221.00,9829.00,11590,20240503,-34.43,6600,20241209,15.15,8680,-12.44,20250220,6800,11.76,20250409,11200,-32.14,20240514,6600,15.15,20241209,0.43,Y,290090,500,37 억,,23539,N,N,0,N,00,N
+20250513,091034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,-10,5,-0.14,4834910,655,25.42,7400,7440,7340,9620,5180,7400,7381.54,0.32,0,21,7606,7502,7386,7282,7166,7555,7335,37,2220,500,5030,10,1,7440268,550,33.44,0.75,12,0.01,221.00,9829.00,11590,20240503,-36.24,6600,20241209,11.97,8680,-14.86,20250220,6800,8.68,20250409,11200,-34.02,20240514,6600,11.97,20241209,0.43,Y,290090,500,37 억,,23539,N,N,0,N,00,N
 20250512,161008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,100,2,1.37,18976720,2557,110.93,7340,7490,7270,9490,5110,7300,7421.48,0.32,0,71,7486,7392,7326,7232,7166,7440,7280,37,2190,500,4960,10,1,7440268,551,33.48,0.75,12,0.03,221.00,9829.00,11590,20240503,-36.15,6600,20241209,12.12,8680,-14.75,20250220,6800,8.82,20250409,11200,-33.93,20240514,6600,12.12,20241209,0.44,Y,290090,500,37 억,,23523,N,N,0,N,00,N
 20250512,151018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7470,170,2,2.33,15452090,2081,90.28,7340,7490,7270,9490,5110,7300,7425.32,0.32,0,71,7486,7392,7326,7232,7166,7440,7280,37,2190,500,4960,10,1,7440268,556,33.80,0.76,12,0.03,221.00,9829.00,11590,20240503,-35.55,6600,20241209,13.18,8680,-13.94,20250220,6800,9.85,20250409,11200,-33.30,20240514,6600,13.18,20241209,0.44,Y,290090,500,37 억,,23523,N,N,0,N,00,N
 20250512,141017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7460,160,2,2.19,11977550,1614,70.02,7340,7490,7270,9490,5110,7300,7421.03,0.32,0,66,7486,7392,7326,7232,7166,7440,7280,37,2190,500,4960,10,1,7440268,555,33.76,0.76,12,0.02,221.00,9829.00,11590,20240503,-35.63,6600,20241209,13.03,8680,-14.06,20250220,6800,9.71,20250409,11200,-33.39,20240514,6600,13.03,20241209,0.44,Y,290090,500,37 억,,23523,N,N,0,N,00,N
diff --git a/290120/price/prices-20250501.csv b/290120/price/prices-20250501.csv
index fe181b416412..e18017a1a978 100644
--- a/290120/price/prices-20250501.csv
+++ b/290120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161011,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2440,-45,5,-1.81,38899320,15907,105.33,2445,2485,2435,3230,1740,2485,2445.42,0.60,0,-30,2641,2562,2451,2372,2261,2602,2412,78,745,500,1780,5,1,15515138,379,16.60,0.42,12,0.10,147.00,5868.00,3150,20240521,-22.54,2115,20250325,15.37,2760,-11.59,20250227,2115,15.37,20250325,3150,-22.54,20240521,2115,15.37,20250325,0.00,Y,290120,500,77 억,,92429,N,N,6,N,00,N
+20250513,151025,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2440,-45,5,-1.81,36869220,15075,99.82,2445,2485,2435,3230,1740,2485,2445.72,0.60,0,6,2641,2562,2451,2372,2261,2602,2412,78,745,500,1780,5,1,15515138,379,16.60,0.42,12,0.10,147.00,5868.00,3150,20240521,-22.54,2115,20250325,15.37,2760,-11.59,20250227,2115,15.37,20250325,3150,-22.54,20240521,2115,15.37,20250325,0.00,Y,290120,500,77 억,,92429,N,N,6,N,00,N
+20250513,141026,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2445,-40,5,-1.61,9441060,3834,25.39,2445,2485,2435,3230,1740,2485,2462.46,0.60,0,6,2641,2562,2451,2372,2261,2602,2412,78,745,500,1780,5,1,15515138,379,16.63,0.42,12,0.02,147.00,5868.00,3150,20240521,-22.38,2115,20250325,15.60,2760,-11.41,20250227,2115,15.60,20250325,3150,-22.38,20240521,2115,15.60,20250325,0.00,Y,290120,500,77 억,,92429,N,N,6,N,00,N
+20250513,131027,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,-25,5,-1.01,6144500,2488,16.47,2445,2485,2445,3230,1740,2485,2469.65,0.60,0,238,2641,2562,2451,2372,2261,2602,2412,78,745,500,1780,5,1,15515138,382,16.73,0.42,12,0.02,147.00,5868.00,3150,20240521,-21.90,2115,20250325,16.31,2760,-10.87,20250227,2115,16.31,20250325,3150,-21.90,20240521,2115,16.31,20250325,0.00,Y,290120,500,77 억,,92429,N,N,6,N,00,N
+20250513,121031,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,-10,5,-0.40,5510360,2231,14.77,2445,2485,2445,3230,1740,2485,2469.91,0.60,0,238,2641,2562,2451,2372,2261,2602,2412,78,745,500,1780,5,1,15515138,384,16.84,0.42,12,0.01,147.00,5868.00,3150,20240521,-21.43,2115,20250325,17.02,2760,-10.33,20250227,2115,17.02,20250325,3150,-21.43,20240521,2115,17.02,20250325,0.00,Y,290120,500,77 억,,92429,N,N,6,N,00,N
+20250513,111029,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2485,0,3,0.00,4235595,1714,11.35,2445,2485,2445,3230,1740,2485,2471.18,0.60,0,-14,2641,2562,2451,2372,2261,2602,2412,78,745,500,1780,5,1,15515138,386,16.90,0.42,12,0.01,147.00,5868.00,3150,20240521,-21.11,2115,20250325,17.49,2760,-9.96,20250227,2115,17.49,20250325,3150,-21.11,20240521,2115,17.49,20250325,0.00,Y,290120,500,77 억,,92429,N,N,6,N,00,N
+20250513,101029,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2465,-20,5,-0.80,1262555,513,3.40,2445,2485,2445,3230,1740,2485,2461.12,0.60,0,9,2641,2562,2451,2372,2261,2602,2412,78,745,500,1780,5,1,15515138,382,16.77,0.42,12,0.00,147.00,5868.00,3150,20240521,-21.75,2115,20250325,16.55,2760,-10.69,20250227,2115,16.55,20250325,3150,-21.75,20240521,2115,16.55,20250325,0.00,Y,290120,500,77 억,,92429,N,N,6,N,00,N
+20250513,091034,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2485,0,3,0.00,871475,354,2.34,2445,2485,2445,3230,1740,2485,2461.79,0.60,0,0,2641,2562,2451,2372,2261,2602,2412,78,745,500,1780,5,1,15515138,386,16.90,0.42,12,0.00,147.00,5868.00,3150,20240521,-21.11,2115,20250325,17.49,2760,-9.96,20250227,2115,17.49,20250325,3150,-21.11,20240521,2115,17.49,20250325,0.00,Y,290120,500,77 억,,92429,N,N,6,N,00,N
 20250512,161008,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2485,145,2,6.20,37365059,15101,135.23,2340,2530,2340,3040,1640,2340,2474.20,0.59,0,-62,2493,2416,2378,2301,2263,2397,2282,78,700,500,1680,5,1,15515138,386,16.90,0.42,12,0.10,147.00,5868.00,3150,20240521,-21.11,2115,20250325,17.49,2760,-9.96,20250227,2115,17.49,20250325,3150,-21.11,20240521,2115,17.49,20250325,0.00,Y,290120,500,77 억,,92226,N,N,6,N,00,N
 20250512,151019,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2480,140,2,5.98,35419829,14318,128.22,2340,2530,2340,3040,1640,2340,2473.80,0.59,0,-19,2493,2416,2378,2301,2263,2397,2282,78,700,500,1680,5,1,15515138,385,16.87,0.42,12,0.09,147.00,5868.00,3150,20240521,-21.27,2115,20250325,17.26,2760,-10.14,20250227,2115,17.26,20250325,3150,-21.27,20240521,2115,17.26,20250325,0.00,Y,290120,500,77 억,,92226,N,N,0,N,00,N
 20250512,141017,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2490,150,2,6.41,28154054,11397,102.06,2340,2530,2340,3040,1640,2340,2470.30,0.59,0,-19,2493,2416,2378,2301,2263,2397,2282,78,700,500,1680,5,1,15515138,386,16.94,0.42,12,0.07,147.00,5868.00,3150,20240521,-20.95,2115,20250325,17.73,2760,-9.78,20250227,2115,17.73,20250325,3150,-20.95,20240521,2115,17.73,20250325,0.00,Y,290120,500,77 억,,92226,N,N,0,N,00,N
diff --git a/290270/price/prices-20250501.csv b/290270/price/prices-20250501.csv
index cc257863c742..769d4bfe777c 100644
--- a/290270/price/prices-20250501.csv
+++ b/290270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3610,-10,5,-0.28,22041130,6093,49.71,3620,3645,3605,4705,2535,3620,3617.45,2.10,0,185,3683,3651,3628,3596,3573,3640,3585,48,1085,500,2530,5,1,9607672,347,8.70,0.74,12,0.06,415.00,4851.00,4855,20240430,-25.64,3095,20241209,16.64,4750,-24.00,20250107,3155,14.42,20250102,4750,-24.00,20250107,3095,16.64,20241209,0.77,Y,290270,500,48 억,,201292,N,N,0,N,00,N
+20250513,151026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3620,0,3,0.00,21232490,5869,47.88,3620,3645,3605,4705,2535,3620,3617.74,2.10,0,369,3683,3651,3628,3596,3573,3640,3585,48,1085,500,2530,5,1,9607672,348,8.72,0.75,12,0.06,415.00,4851.00,4855,20240430,-25.44,3095,20241209,16.96,4750,-23.79,20250107,3155,14.74,20250102,4750,-23.79,20250107,3095,16.96,20241209,0.77,Y,290270,500,48 억,,201292,N,N,0,N,00,N
+20250513,141026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3610,-10,5,-0.28,18198855,5029,41.03,3620,3645,3605,4705,2535,3620,3618.78,2.10,0,245,3683,3651,3628,3596,3573,3640,3585,48,1085,500,2530,5,1,9607672,347,8.70,0.74,12,0.05,415.00,4851.00,4855,20240430,-25.64,3095,20241209,16.64,4750,-24.00,20250107,3155,14.42,20250102,4750,-24.00,20250107,3095,16.64,20241209,0.77,Y,290270,500,48 억,,201292,N,N,0,N,00,N
+20250513,131027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3625,5,2,0.14,10925940,3016,24.61,3620,3645,3615,4705,2535,3620,3622.66,2.10,0,182,3683,3651,3628,3596,3573,3640,3585,48,1085,500,2530,5,1,9607672,348,8.73,0.75,12,0.03,415.00,4851.00,4855,20240430,-25.33,3095,20241209,17.12,4750,-23.68,20250107,3155,14.90,20250102,4750,-23.68,20250107,3095,17.12,20241209,0.77,Y,290270,500,48 억,,201292,N,N,0,N,00,N
+20250513,121031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3625,5,2,0.14,9419940,2600,21.21,3620,3645,3615,4705,2535,3620,3623.05,2.10,0,161,3683,3651,3628,3596,3573,3640,3585,48,1085,500,2530,5,1,9607672,348,8.73,0.75,12,0.03,415.00,4851.00,4855,20240430,-25.33,3095,20241209,17.12,4750,-23.68,20250107,3155,14.90,20250102,4750,-23.68,20250107,3095,17.12,20241209,0.77,Y,290270,500,48 억,,201292,N,N,0,N,00,N
+20250513,111029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3635,15,2,0.41,8803525,2430,19.83,3620,3645,3615,4705,2535,3620,3622.85,2.10,0,164,3683,3651,3628,3596,3573,3640,3585,48,1085,500,2530,5,1,9607672,349,8.76,0.75,12,0.03,415.00,4851.00,4855,20240430,-25.13,3095,20241209,17.45,4750,-23.47,20250107,3155,15.21,20250102,4750,-23.47,20250107,3095,17.45,20241209,0.77,Y,290270,500,48 억,,201292,N,N,0,N,00,N
+20250513,101029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3625,5,2,0.14,2139195,591,4.82,3620,3645,3615,4705,2535,3620,3619.62,2.10,0,-97,3683,3651,3628,3596,3573,3640,3585,48,1085,500,2530,5,1,9607672,348,8.73,0.75,12,0.01,415.00,4851.00,4855,20240430,-25.33,3095,20241209,17.12,4750,-23.68,20250107,3155,14.90,20250102,4750,-23.68,20250107,3095,17.12,20241209,0.77,Y,290270,500,48 억,,201292,N,N,0,N,00,N
+20250513,091034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3640,20,2,0.55,561700,155,1.26,3620,3645,3620,4705,2535,3620,3623.87,2.10,0,-24,3683,3651,3628,3596,3573,3640,3585,48,1085,500,2530,5,1,9607672,350,8.77,0.75,12,0.00,415.00,4851.00,4855,20240430,-25.03,3095,20241209,17.61,4750,-23.37,20250107,3155,15.37,20250102,4750,-23.37,20250107,3095,17.61,20241209,0.77,Y,290270,500,48 억,,201292,N,N,0,N,00,N
 20250512,161008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3620,10,2,0.28,44357177,12257,209.66,3660,3660,3605,4690,2530,3610,3618.93,2.09,0,609,3656,3632,3591,3567,3526,3645,3580,48,1080,500,2520,5,1,9607672,348,8.72,0.75,12,0.13,415.00,4851.00,4855,20240430,-25.44,3095,20241209,16.96,4750,-23.79,20250107,3155,14.74,20250102,4750,-23.79,20250107,3095,16.96,20241209,0.76,Y,290270,500,48 억,,200868,N,N,0,N,00,N
 20250512,151019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3625,15,2,0.42,42696227,11798,201.81,3660,3660,3605,4690,2530,3610,3618.94,2.09,0,451,3656,3632,3591,3567,3526,3645,3580,48,1080,500,2520,5,1,9607672,348,8.73,0.75,12,0.12,415.00,4851.00,4855,20240430,-25.33,3095,20241209,17.12,4750,-23.68,20250107,3155,14.90,20250102,4750,-23.68,20250107,3095,17.12,20241209,0.76,Y,290270,500,48 억,,200868,N,N,0,N,00,N
 20250512,141017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3620,10,2,0.28,36510177,10089,172.58,3660,3660,3605,4690,2530,3610,3618.81,2.09,0,355,3656,3632,3591,3567,3526,3645,3580,48,1080,500,2520,5,1,9607672,348,8.72,0.75,12,0.11,415.00,4851.00,4855,20240430,-25.44,3095,20241209,16.96,4750,-23.79,20250107,3155,14.74,20250102,4750,-23.79,20250107,3095,16.96,20241209,0.76,Y,290270,500,48 억,,200868,N,N,0,N,00,N
diff --git a/290380/price/prices-20250501.csv b/290380/price/prices-20250501.csv
index 2faa3e859dd7..8673636a91e6 100644
--- a/290380/price/prices-20250501.csv
+++ b/290380/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161012,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240429,0.00,2300,20240429,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240513,2300,0.00,20240513,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
+20250513,151026,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240429,0.00,2300,20240429,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240513,2300,0.00,20240513,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
+20250513,141026,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240429,0.00,2300,20240429,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240513,2300,0.00,20240513,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
+20250513,131028,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240429,0.00,2300,20240429,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240513,2300,0.00,20240513,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
+20250513,121032,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240429,0.00,2300,20240429,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240513,2300,0.00,20240513,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
+20250513,111030,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240429,0.00,2300,20240429,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240513,2300,0.00,20240513,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
+20250513,101030,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240429,0.00,2300,20240429,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240513,2300,0.00,20240513,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
+20250513,091035,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240429,0.00,2300,20240429,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240513,2300,0.00,20240513,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
 20250512,161008,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240426,0.00,2300,20240426,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240513,2300,0.00,20240513,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
 20250512,151019,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240426,0.00,2300,20240426,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240513,2300,0.00,20240513,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
 20250512,141018,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240426,0.00,2300,20240426,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240513,2300,0.00,20240513,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
diff --git a/290520/price/prices-20250501.csv b/290520/price/prices-20250501.csv
index 17f8473ce3fc..e75a9c93ca5a 100644
--- a/290520/price/prices-20250501.csv
+++ b/290520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1840,36,2,2.00,8181713,4478,36.94,1806,1849,1804,2345,1263,1804,1827.09,0.64,0,1,1846,1824,1797,1775,1748,1836,1787,80,541,500,1190,1,1,15929362,293,-52.57,0.49,12,0.03,-35.00,3786.00,3445,20240503,-46.59,1541,20250409,19.40,2480,-25.81,20250102,1541,19.40,20250409,3430,-46.36,20240516,1541,19.40,20250409,0.21,Y,290520,500,79 억,,102723,N,N,0,N,00,N
+20250513,151026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1842,38,2,2.11,7391704,4043,33.36,1806,1849,1804,2345,1263,1804,1828.27,0.64,0,3,1846,1824,1797,1775,1748,1836,1787,80,541,500,1190,1,1,15929362,293,-52.63,0.49,12,0.03,-35.00,3786.00,3445,20240503,-46.53,1541,20250409,19.53,2480,-25.73,20250102,1541,19.53,20250409,3430,-46.30,20240516,1541,19.53,20250409,0.21,Y,290520,500,79 억,,102723,N,N,0,N,00,N
+20250513,141027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1842,38,2,2.11,7391704,4043,33.36,1806,1849,1804,2345,1263,1804,1828.27,0.64,0,3,1846,1824,1797,1775,1748,1836,1787,80,541,500,1190,1,1,15929362,293,-52.63,0.49,12,0.03,-35.00,3786.00,3445,20240503,-46.53,1541,20250409,19.53,2480,-25.73,20250102,1541,19.53,20250409,3430,-46.30,20240516,1541,19.53,20250409,0.21,Y,290520,500,79 억,,102723,N,N,0,N,00,N
+20250513,131028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1842,38,2,2.11,7353022,4022,33.18,1806,1849,1804,2345,1263,1804,1828.20,0.64,0,14,1846,1824,1797,1775,1748,1836,1787,80,541,500,1190,1,1,15929362,293,-52.63,0.49,12,0.03,-35.00,3786.00,3445,20240503,-46.53,1541,20250409,19.53,2480,-25.73,20250102,1541,19.53,20250409,3430,-46.30,20240516,1541,19.53,20250409,0.21,Y,290520,500,79 억,,102723,N,N,0,N,00,N
+20250513,121032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1838,34,2,1.88,3240282,1784,14.72,1806,1849,1804,2345,1263,1804,1816.30,0.64,0,67,1846,1824,1797,1775,1748,1836,1787,80,541,500,1190,1,1,15929362,293,-52.51,0.49,12,0.01,-35.00,3786.00,3445,20240503,-46.65,1541,20250409,19.27,2480,-25.89,20250102,1541,19.27,20250409,3430,-46.41,20240516,1541,19.27,20250409,0.21,Y,290520,500,79 억,,102723,N,N,0,N,00,N
+20250513,111030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1812,8,2,0.44,2489944,1370,11.30,1806,1849,1804,2345,1263,1804,1817.48,0.64,0,67,1846,1824,1797,1775,1748,1836,1787,80,541,500,1190,1,1,15929362,289,-51.77,0.48,12,0.01,-35.00,3786.00,3445,20240503,-47.40,1541,20250409,17.59,2480,-26.94,20250102,1541,17.59,20250409,3430,-47.17,20240516,1541,17.59,20250409,0.21,Y,290520,500,79 억,,102723,N,N,0,N,00,N
+20250513,101030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1842,38,2,2.11,1924924,1058,8.73,1806,1849,1804,2345,1263,1804,1819.40,0.64,0,-9,1846,1824,1797,1775,1748,1836,1787,80,541,500,1190,1,1,15929362,293,-52.63,0.49,12,0.01,-35.00,3786.00,3445,20240503,-46.53,1541,20250409,19.53,2480,-25.73,20250102,1541,19.53,20250409,3430,-46.30,20240516,1541,19.53,20250409,0.21,Y,290520,500,79 억,,102723,N,N,0,N,00,N
+20250513,091035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1848,44,2,2.44,563083,310,2.56,1806,1849,1804,2345,1263,1804,1816.40,0.64,0,0,1846,1824,1797,1775,1748,1836,1787,80,541,500,1190,1,1,15929362,294,-52.80,0.49,12,0.00,-35.00,3786.00,3445,20240503,-46.36,1541,20250409,19.92,2480,-25.48,20250102,1541,19.92,20250409,3430,-46.12,20240516,1541,19.92,20250409,0.21,Y,290520,500,79 억,,102723,N,N,0,N,00,N
 20250512,161009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1804,5,2,0.28,21757268,12121,196.51,1800,1819,1770,2335,1260,1799,1795.01,0.63,0,173,1900,1849,1824,1773,1748,1837,1761,80,536,500,1180,1,1,15929362,287,-51.54,0.48,12,0.08,-35.00,3786.00,3445,20240503,-47.63,1541,20250409,17.07,2480,-27.26,20250102,1541,17.07,20250409,3430,-47.41,20240516,1541,17.07,20250409,0.21,Y,290520,500,79 억,,100950,N,N,0,N,00,N
 20250512,151019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1805,6,2,0.33,18147464,10120,164.07,1800,1819,1770,2335,1260,1799,1793.23,0.63,0,173,1900,1849,1824,1773,1748,1837,1761,80,536,500,1180,1,1,15929362,288,-51.57,0.48,12,0.06,-35.00,3786.00,3445,20240503,-47.61,1541,20250409,17.13,2480,-27.22,20250102,1541,17.13,20250409,3430,-47.38,20240516,1541,17.13,20250409,0.21,Y,290520,500,79 억,,100950,N,N,0,N,00,N
 20250512,141018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1805,6,2,0.33,10100049,5623,91.16,1800,1819,1770,2335,1260,1799,1796.20,0.63,0,144,1900,1849,1824,1773,1748,1837,1761,80,536,500,1180,1,1,15929362,288,-51.57,0.48,12,0.04,-35.00,3786.00,3445,20240503,-47.61,1541,20250409,17.13,2480,-27.22,20250102,1541,17.13,20250409,3430,-47.38,20240516,1541,17.13,20250409,0.21,Y,290520,500,79 억,,100950,N,N,0,N,00,N
diff --git a/290550/price/prices-20250501.csv b/290550/price/prices-20250501.csv
index 7779b2d78c55..40a5fbfee880 100644
--- a/290550/price/prices-20250501.csv
+++ b/290550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161012,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7100,-80,5,-1.11,412602390,58094,134.53,7200,7220,7040,9330,5030,7180,7102.32,2.94,0,-2278,7320,7250,7110,7040,6900,7285,7075,100,2150,500,5160,10,1,20001230,1420,5.28,0.78,12,0.29,1344.00,9087.00,13950,20240717,-49.10,6190,20250409,14.70,9240,-23.16,20250217,6190,14.70,20250409,13950,-49.10,20240717,6190,14.70,20250409,6.26,Y,290550,500,100 억,,587355,N,N,1279,N,00,N
+20250513,151026,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7060,-120,5,-1.67,380192845,53504,123.90,7200,7220,7040,9330,5030,7180,7105.88,2.94,0,-1131,7320,7250,7110,7040,6900,7285,7075,100,2150,500,5160,10,1,20001230,1412,5.25,0.78,12,0.27,1344.00,9087.00,13950,20240717,-49.39,6190,20250409,14.05,9240,-23.59,20250217,6190,14.05,20250409,13950,-49.39,20240717,6190,14.05,20250409,6.26,Y,290550,500,100 억,,587355,N,N,3515,N,00,N
+20250513,141027,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7050,-130,5,-1.81,322324585,45293,104.89,7200,7220,7040,9330,5030,7180,7116.43,2.94,0,-628,7320,7250,7110,7040,6900,7285,7075,100,2150,500,5160,10,1,20001230,1410,5.25,0.78,12,0.23,1344.00,9087.00,13950,20240717,-49.46,6190,20250409,13.89,9240,-23.70,20250217,6190,13.89,20250409,13950,-49.46,20240717,6190,13.89,20250409,6.26,Y,290550,500,100 억,,587355,N,N,3515,N,00,N
+20250513,131028,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7040,-140,5,-1.95,259708880,36410,84.32,7200,7220,7040,9330,5030,7180,7132.90,2.94,0,1890,7320,7250,7110,7040,6900,7285,7075,100,2150,500,5160,10,1,20001230,1408,5.24,0.77,12,0.18,1344.00,9087.00,13950,20240717,-49.53,6190,20250409,13.73,9240,-23.81,20250217,6190,13.73,20250409,13950,-49.53,20240717,6190,13.73,20250409,6.26,Y,290550,500,100 억,,587355,N,N,3515,N,00,N
+20250513,121032,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7160,-20,5,-0.28,158145220,22090,51.15,7200,7220,7080,9330,5030,7180,7159.13,2.94,0,6399,7320,7250,7110,7040,6900,7285,7075,100,2150,500,5160,10,1,20001230,1432,5.33,0.79,12,0.11,1344.00,9087.00,13950,20240717,-48.67,6190,20250409,15.67,9240,-22.51,20250217,6190,15.67,20250409,13950,-48.67,20240717,6190,15.67,20250409,6.26,Y,290550,500,100 억,,587355,N,N,3515,N,00,N
+20250513,111030,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7160,-20,5,-0.28,138721830,19372,44.86,7200,7220,7080,9330,5030,7180,7160.95,2.94,0,5368,7320,7250,7110,7040,6900,7285,7075,100,2150,500,5160,10,1,20001230,1432,5.33,0.79,12,0.10,1344.00,9087.00,13950,20240717,-48.67,6190,20250409,15.67,9240,-22.51,20250217,6190,15.67,20250409,13950,-48.67,20240717,6190,15.67,20250409,6.26,Y,290550,500,100 억,,587355,N,N,3515,N,00,N
+20250513,101030,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7140,-40,5,-0.56,93360650,13032,30.18,7200,7220,7080,9330,5030,7180,7163.95,2.94,0,2231,7320,7250,7110,7040,6900,7285,7075,100,2150,500,5160,10,1,20001230,1428,5.31,0.79,12,0.07,1344.00,9087.00,13950,20240717,-48.82,6190,20250409,15.35,9240,-22.73,20250217,6190,15.35,20250409,13950,-48.82,20240717,6190,15.35,20250409,6.26,Y,290550,500,100 억,,587355,N,N,3515,N,00,N
+20250513,091035,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7180,0,3,0.00,25139760,3500,8.11,7200,7220,7080,9330,5030,7180,7182.79,2.94,0,-215,7320,7250,7110,7040,6900,7285,7075,100,2150,500,5160,10,1,20001230,1436,5.34,0.79,12,0.02,1344.00,9087.00,13950,20240717,-48.53,6190,20250409,15.99,9240,-22.29,20250217,6190,15.99,20250409,13950,-48.53,20240717,6190,15.99,20250409,6.26,Y,290550,500,100 억,,587355,N,N,3515,N,00,N
 20250512,161009,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7180,200,2,2.87,305812725,43183,87.66,6990,7180,6970,9070,4890,6980,7081.78,2.82,0,19014,7173,7076,7003,6906,6833,7040,6870,100,2090,500,5020,10,1,20001230,1436,5.34,0.79,12,0.22,1344.00,9087.00,13950,20240717,-48.53,6190,20250409,15.99,9240,-22.29,20250217,6190,15.99,20250409,13950,-48.53,20240717,6190,15.99,20250409,6.23,Y,290550,500,100 억,,563685,N,N,3515,N,00,N
 20250512,151020,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7160,180,2,2.58,286220745,40449,82.11,6990,7160,6970,9070,4890,6980,7076.09,2.82,0,19357,7173,7076,7003,6906,6833,7040,6870,100,2090,500,5020,10,1,20001230,1432,5.33,0.79,12,0.20,1344.00,9087.00,13950,20240717,-48.67,6190,20250409,15.67,9240,-22.51,20250217,6190,15.67,20250409,13950,-48.67,20240717,6190,15.67,20250409,6.23,Y,290550,500,100 억,,563685,N,N,2670,N,00,N
 20250512,141018,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7130,150,2,2.15,238218335,33727,68.46,6990,7130,6970,9070,4890,6980,7063.13,2.82,0,16093,7173,7076,7003,6906,6833,7040,6870,100,2090,500,5020,10,1,20001230,1426,5.31,0.78,12,0.17,1344.00,9087.00,13950,20240717,-48.89,6190,20250409,15.19,9240,-22.84,20250217,6190,15.19,20250409,13950,-48.89,20240717,6190,15.19,20250409,6.23,Y,290550,500,100 억,,563685,N,N,2670,N,00,N
diff --git a/290560/price/prices-20250501.csv b/290560/price/prices-20250501.csv
index f9ced11778e4..aafd3ce84933 100644
--- a/290560/price/prices-20250501.csv
+++ b/290560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,-110,5,-1.54,166264010,23614,205.14,7460,7460,6960,9290,5010,7150,7040.91,1.36,0,1952,7743,7446,7173,6876,6603,7595,7025,20,2140,500,4430,10,1,3877972,273,10.88,1.21,12,0.61,647.00,5812.00,10980,20240829,-35.88,5290,20241209,33.08,8110,-13.19,20250428,5690,23.73,20250102,10980,-35.88,20240829,5290,33.08,20241209,0.03,Y,290560,500,19 억,,52872,N,N,332,N,00,N
+20250513,151027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,-50,5,-0.70,162338340,23058,200.31,7460,7460,6960,9290,5010,7150,7040.43,1.36,0,1926,7743,7446,7173,6876,6603,7595,7025,20,2140,500,4430,10,1,3877972,275,10.97,1.22,12,0.59,647.00,5812.00,10980,20240829,-35.34,5290,20241209,34.22,8110,-12.45,20250428,5690,24.78,20250102,10980,-35.34,20240829,5290,34.22,20241209,0.03,Y,290560,500,19 억,,52872,N,N,411,N,00,N
+20250513,141027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,-140,5,-1.96,124277940,17615,153.03,7460,7460,7000,9290,5010,7150,7055.23,1.36,0,683,7743,7446,7173,6876,6603,7595,7025,20,2140,500,4430,10,1,3877972,272,10.83,1.21,12,0.45,647.00,5812.00,10980,20240829,-36.16,5290,20241209,32.51,8110,-13.56,20250428,5690,23.20,20250102,10980,-36.16,20240829,5290,32.51,20241209,0.03,Y,290560,500,19 억,,52872,N,N,411,N,00,N
+20250513,131028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,-130,5,-1.82,117929150,16709,145.16,7460,7460,7000,9290,5010,7150,7057.82,1.36,0,930,7743,7446,7173,6876,6603,7595,7025,20,2140,500,4430,10,1,3877972,272,10.85,1.21,12,0.43,647.00,5812.00,10980,20240829,-36.07,5290,20241209,32.70,8110,-13.44,20250428,5690,23.37,20250102,10980,-36.07,20240829,5290,32.70,20241209,0.03,Y,290560,500,19 억,,52872,N,N,411,N,00,N
+20250513,121032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,-130,5,-1.82,101626220,14388,124.99,7460,7460,7000,9290,5010,7150,7063.26,1.36,0,595,7743,7446,7173,6876,6603,7595,7025,20,2140,500,4430,10,1,3877972,272,10.85,1.21,12,0.37,647.00,5812.00,10980,20240829,-36.07,5290,20241209,32.70,8110,-13.44,20250428,5690,23.37,20250102,10980,-36.07,20240829,5290,32.70,20241209,0.03,Y,290560,500,19 억,,52872,N,N,411,N,00,N
+20250513,111030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,-60,5,-0.84,60511490,8532,74.12,7460,7460,7010,9290,5010,7150,7092.30,1.36,0,-132,7743,7446,7173,6876,6603,7595,7025,20,2140,500,4430,10,1,3877972,275,10.96,1.22,12,0.22,647.00,5812.00,10980,20240829,-35.43,5290,20241209,34.03,8110,-12.58,20250428,5690,24.60,20250102,10980,-35.43,20240829,5290,34.03,20241209,0.03,Y,290560,500,19 억,,52872,N,N,411,N,00,N
+20250513,101031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,-80,5,-1.12,51691005,7283,63.27,7460,7460,7010,9290,5010,7150,7097.49,1.36,0,-477,7743,7446,7173,6876,6603,7595,7025,20,2140,500,4430,10,1,3877972,274,10.93,1.22,12,0.19,647.00,5812.00,10980,20240829,-35.61,5290,20241209,33.65,8110,-12.82,20250428,5690,24.25,20250102,10980,-35.61,20240829,5290,33.65,20241209,0.03,Y,290560,500,19 억,,52872,N,N,411,N,00,N
+20250513,091035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7080,-70,5,-0.98,8959225,1247,10.83,7460,7460,7080,9290,5010,7150,7184.62,1.36,0,-600,7743,7446,7173,6876,6603,7595,7025,20,2140,500,4430,10,1,3877972,275,10.94,1.22,12,0.03,647.00,5812.00,10980,20240829,-35.52,5290,20241209,33.84,8110,-12.70,20250428,5690,24.43,20250102,10980,-35.52,20240829,5290,33.84,20241209,0.03,Y,290560,500,19 억,,52872,N,N,411,N,00,N
 20250512,161009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,190,2,2.73,82217650,11478,59.85,6900,7470,6900,9040,4880,6960,7163.06,1.33,0,1654,7333,7146,7053,6866,6773,7100,6820,20,2080,500,4310,10,1,3877972,277,11.05,1.23,12,0.30,647.00,5812.00,10980,20240829,-34.88,5290,20241209,35.16,8110,-11.84,20250428,5690,25.66,20250102,10980,-34.88,20240829,5290,35.16,20241209,0.03,Y,290560,500,19 억,,51409,N,N,411,N,00,N
 20250512,151020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,180,2,2.59,81409750,11365,59.26,6900,7470,6900,9040,4880,6960,7163.20,1.33,0,1552,7333,7146,7053,6866,6773,7100,6820,20,2080,500,4310,10,1,3877972,277,11.04,1.23,12,0.29,647.00,5812.00,10980,20240829,-34.97,5290,20241209,34.97,8110,-11.96,20250428,5690,25.48,20250102,10980,-34.97,20240829,5290,34.97,20241209,0.03,Y,290560,500,19 억,,51409,N,N,1276,N,00,N
 20250512,141018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7180,220,2,3.16,75170310,10492,54.71,6900,7470,6900,9040,4880,6960,7164.54,1.33,0,1407,7333,7146,7053,6866,6773,7100,6820,20,2080,500,4310,10,1,3877972,278,11.10,1.24,12,0.27,647.00,5812.00,10980,20240829,-34.61,5290,20241209,35.73,8110,-11.47,20250428,5690,26.19,20250102,10980,-34.61,20240829,5290,35.73,20241209,0.03,Y,290560,500,19 억,,51409,N,N,1276,N,00,N
diff --git a/290650/price/prices-20250501.csv b/290650/price/prices-20250501.csv
index ca6b322bd2ce..614e0f2f0636 100644
--- a/290650/price/prices-20250501.csv
+++ b/290650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161013,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23200,700,2,3.11,1377136075,60227,67.01,22250,23350,21950,29250,15750,22500,22865.76,7.82,0,5719,24300,23400,22950,22050,21600,23175,21825,116,6750,500,16200,50,1,23178719,5377,3.73,1.83,12,0.26,6218.00,12706.00,27450,20250107,-15.48,15000,20241115,54.67,27450,-15.48,20250107,18490,25.47,20250407,27450,-15.48,20250107,15000,54.67,20241115,2.60,Y,290650,500,116 억,,1812150,N,N,4113,N,00,N
+20250513,151027,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23050,550,2,2.44,1288941225,56416,62.77,22250,23350,21950,29250,15750,22500,22847.09,7.82,0,7076,24300,23400,22950,22050,21600,23175,21825,116,6750,500,16200,50,1,23178719,5343,3.71,1.81,12,0.24,6218.00,12706.00,27450,20250107,-16.03,15000,20241115,53.67,27450,-16.03,20250107,18490,24.66,20250407,27450,-16.03,20250107,15000,53.67,20241115,2.60,Y,290650,500,116 억,,1812150,N,N,589,N,00,N
+20250513,141027,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23000,500,2,2.22,1075001775,47189,52.50,22250,23200,21950,29250,15750,22500,22780.77,7.82,0,6316,24300,23400,22950,22050,21600,23175,21825,116,6750,500,16200,50,1,23178719,5331,3.70,1.81,12,0.20,6218.00,12706.00,27450,20250107,-16.21,15000,20241115,53.33,27450,-16.21,20250107,18490,24.39,20250407,27450,-16.21,20250107,15000,53.33,20241115,2.60,Y,290650,500,116 억,,1812150,N,N,589,N,00,N
+20250513,131029,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23100,600,2,2.67,891601475,39207,43.62,22250,23200,21950,29250,15750,22500,22740.87,7.82,0,5435,24300,23400,22950,22050,21600,23175,21825,116,6750,500,16200,50,1,23178719,5354,3.72,1.82,12,0.17,6218.00,12706.00,27450,20250107,-15.85,15000,20241115,54.00,27450,-15.85,20250107,18490,24.93,20250407,27450,-15.85,20250107,15000,54.00,20241115,2.60,Y,290650,500,116 억,,1812150,N,N,589,N,00,N
+20250513,121033,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22600,100,2,0.44,581008025,25662,28.55,22250,23100,21950,29250,15750,22500,22640.79,7.82,0,4475,24300,23400,22950,22050,21600,23175,21825,116,6750,500,16200,50,1,23178719,5238,3.63,1.78,12,0.11,6218.00,12706.00,27450,20250107,-17.67,15000,20241115,50.67,27450,-17.67,20250107,18490,22.23,20250407,27450,-17.67,20250107,15000,50.67,20241115,2.60,Y,290650,500,116 억,,1812150,N,N,589,N,00,N
+20250513,111031,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22850,350,2,1.56,484287650,21380,23.79,22250,23100,21950,29250,15750,22500,22651.43,7.82,0,3516,24300,23400,22950,22050,21600,23175,21825,116,6750,500,16200,50,1,23178719,5296,3.67,1.80,12,0.09,6218.00,12706.00,27450,20250107,-16.76,15000,20241115,52.33,27450,-16.76,20250107,18490,23.58,20250407,27450,-16.76,20250107,15000,52.33,20241115,2.60,Y,290650,500,116 억,,1812150,N,N,589,N,00,N
+20250513,101031,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22700,200,2,0.89,350664000,15494,17.24,22250,23100,21950,29250,15750,22500,22632.24,7.82,0,3945,24300,23400,22950,22050,21600,23175,21825,116,6750,500,16200,50,1,23178719,5262,3.65,1.79,12,0.07,6218.00,12706.00,27450,20250107,-17.30,15000,20241115,51.33,27450,-17.30,20250107,18490,22.77,20250407,27450,-17.30,20250107,15000,51.33,20241115,2.60,Y,290650,500,116 억,,1812150,N,N,589,N,00,N
+20250513,091036,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22650,150,2,0.67,131579800,5797,6.45,22250,23100,22250,29250,15750,22500,22697.91,7.82,0,1257,24300,23400,22950,22050,21600,23175,21825,116,6750,500,16200,50,1,23178719,5250,3.64,1.78,12,0.03,6218.00,12706.00,27450,20250107,-17.49,15000,20241115,51.00,27450,-17.49,20250107,18490,22.50,20250407,27450,-17.49,20250107,15000,51.00,20241115,2.60,Y,290650,500,116 억,,1812150,N,N,589,N,00,N
 20250512,161009,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22500,-1100,5,-4.66,2066657275,89883,104.29,23850,23850,22500,30650,16550,23600,22993.00,8.17,0,-21729,24200,23900,23450,23150,22700,24050,23300,114,7050,500,16990,50,1,22684891,5104,3.62,1.77,12,0.40,6218.00,12706.00,27450,20250107,-18.03,15000,20241115,50.00,27450,-18.03,20250107,18490,21.69,20250407,27450,-18.03,20250107,15000,50.00,20241115,2.49,Y,290650,500,113 억,,1853111,N,N,544,N,00,N
 20250512,151020,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22800,-800,5,-3.39,1824501275,79166,91.86,23850,23850,22600,30650,16550,23600,23046.53,8.17,0,-15306,24200,23900,23450,23150,22700,24050,23300,114,7050,500,16990,50,1,22684891,5172,3.67,1.79,12,0.35,6218.00,12706.00,27450,20250107,-16.94,15000,20241115,52.00,27450,-16.94,20250107,18490,23.31,20250407,27450,-16.94,20250107,15000,52.00,20241115,2.49,Y,290650,500,113 억,,1853111,N,N,5350,N,00,N
 20250512,141019,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22750,-850,5,-3.60,1532045425,66309,76.94,23850,23850,22650,30650,16550,23600,23104.64,8.17,0,-11464,24200,23900,23450,23150,22700,24050,23300,114,7050,500,16990,50,1,22684891,5161,3.66,1.79,12,0.29,6218.00,12706.00,27450,20250107,-17.12,15000,20241115,51.67,27450,-17.12,20250107,18490,23.04,20250407,27450,-17.12,20250107,15000,51.67,20241115,2.49,Y,290650,500,113 억,,1853111,N,N,5350,N,00,N
diff --git a/290660/price/prices-20250501.csv b/290660/price/prices-20250501.csv
index 9a077f1026e0..a045867fe032 100644
--- a/290660/price/prices-20250501.csv
+++ b/290660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,9,2,1.02,3167301,3596,28.44,880,899,878,1144,616,880,880.78,0.27,0,-305,906,892,886,872,866,890,870,230,264,500,610,1,1,46081399,410,-40.41,1.05,12,0.01,-22.00,844.00,1249,20240618,-28.82,671,20241209,32.49,987,-9.93,20250416,750,18.53,20250217,1249,-28.82,20240618,671,32.49,20241209,0.00,Y,290660,500,230 억,,122173,N,N,0,N,00,N
+20250513,151027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,886,6,2,0.68,3121073,3544,28.02,880,899,878,1144,616,880,880.66,0.27,0,-259,906,892,886,872,866,890,870,230,264,500,610,1,1,46081399,408,-40.27,1.05,12,0.01,-22.00,844.00,1249,20240618,-29.06,671,20241209,32.04,987,-10.23,20250416,750,18.13,20250217,1249,-29.06,20240618,671,32.04,20241209,0.00,Y,290660,500,230 억,,122173,N,N,0,N,00,N
+20250513,141028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,886,6,2,0.68,3014753,3424,27.08,880,899,878,1144,616,880,880.48,0.27,0,-168,906,892,886,872,866,890,870,230,264,500,610,1,1,46081399,408,-40.27,1.05,12,0.01,-22.00,844.00,1249,20240618,-29.06,671,20241209,32.04,987,-10.23,20250416,750,18.13,20250217,1249,-29.06,20240618,671,32.04,20241209,0.00,Y,290660,500,230 억,,122173,N,N,0,N,00,N
+20250513,131029,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,879,-1,5,-0.11,2506495,2846,22.51,880,899,878,1144,616,880,880.71,0.27,0,-308,906,892,886,872,866,890,870,230,264,500,610,1,1,46081399,405,-39.95,1.04,12,0.01,-22.00,844.00,1249,20240618,-29.62,671,20241209,31.00,987,-10.94,20250416,750,17.20,20250217,1249,-29.62,20240618,671,31.00,20241209,0.00,Y,290660,500,230 억,,122173,N,N,0,N,00,N
+20250513,121033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,9,2,1.02,2400080,2725,21.55,880,899,878,1144,616,880,880.76,0.27,0,-304,906,892,886,872,866,890,870,230,264,500,610,1,1,46081399,410,-40.41,1.05,12,0.01,-22.00,844.00,1249,20240618,-28.82,671,20241209,32.49,987,-9.93,20250416,750,18.53,20250217,1249,-28.82,20240618,671,32.49,20241209,0.00,Y,290660,500,230 억,,122173,N,N,0,N,00,N
+20250513,111031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,888,8,2,0.91,2274876,2584,20.43,880,899,878,1144,616,880,880.37,0.27,0,-163,906,892,886,872,866,890,870,230,264,500,610,1,1,46081399,409,-40.36,1.05,12,0.01,-22.00,844.00,1249,20240618,-28.90,671,20241209,32.34,987,-10.03,20250416,750,18.40,20250217,1249,-28.90,20240618,671,32.34,20241209,0.00,Y,290660,500,230 억,,122173,N,N,0,N,00,N
+20250513,101031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,879,-1,5,-0.11,1909717,2171,17.17,880,899,878,1144,616,880,879.65,0.27,0,75,906,892,886,872,866,890,870,230,264,500,610,1,1,46081399,405,-39.95,1.04,12,0.00,-22.00,844.00,1249,20240618,-29.62,671,20241209,31.00,987,-10.94,20250416,750,17.20,20250217,1249,-29.62,20240618,671,31.00,20241209,0.00,Y,290660,500,230 억,,122173,N,N,0,N,00,N
+20250513,091036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,899,19,2,2.16,225299,256,2.02,880,899,880,1144,616,880,880.07,0.27,0,0,906,892,886,872,866,890,870,230,264,500,610,1,1,46081399,414,-40.86,1.07,12,0.00,-22.00,844.00,1249,20240618,-28.02,671,20241209,33.98,987,-8.92,20250416,750,19.87,20250217,1249,-28.02,20240618,671,33.98,20241209,0.00,Y,290660,500,230 억,,122173,N,N,0,N,00,N
 20250512,161010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,880,-8,5,-0.90,11202389,12640,23.78,888,900,880,1154,622,888,886.26,0.27,0,-227,915,901,888,874,861,895,868,230,266,500,620,1,1,46081399,406,-40.00,1.04,12,0.03,-22.00,844.00,1249,20240618,-29.54,671,20241209,31.15,987,-10.84,20250416,750,17.33,20250217,1249,-29.54,20240618,671,31.15,20241209,0.00,Y,290660,500,230 억,,123166,N,N,0,N,00,N
 20250512,151021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,881,-7,5,-0.79,9778360,11022,20.73,888,900,880,1154,622,888,887.17,0.27,0,973,915,901,888,874,861,895,868,230,266,500,620,1,1,46081399,406,-40.05,1.04,12,0.02,-22.00,844.00,1249,20240618,-29.46,671,20241209,31.30,987,-10.74,20250416,750,17.47,20250217,1249,-29.46,20240618,671,31.30,20241209,0.00,Y,290660,500,230 억,,123166,N,N,0,N,00,N
 20250512,141019,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,888,0,3,0.00,9280318,10457,19.67,888,900,881,1154,622,888,887.47,0.27,0,972,915,901,888,874,861,895,868,230,266,500,620,1,1,46081399,409,-40.36,1.05,12,0.02,-22.00,844.00,1249,20240618,-28.90,671,20241209,32.34,987,-10.03,20250416,750,18.40,20250217,1249,-28.90,20240618,671,32.34,20241209,0.00,Y,290660,500,230 억,,123166,N,N,0,N,00,N
diff --git a/290670/price/prices-20250501.csv b/290670/price/prices-20250501.csv
index 5151acac5860..2d7deb222e29 100644
--- a/290670/price/prices-20250501.csv
+++ b/290670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161014,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18000,-280,5,-1.53,3144628870,171533,93.34,18010,18690,17920,23750,12800,18280,18333.62,1.32,0,280,18853,18566,18063,17776,17273,18710,17920,39,5470,500,12790,10,1,7857660,1414,-8.98,2.20,12,2.18,-2005.00,8189.00,29800,20240604,-39.60,9390,20250409,91.69,20150,-10.67,20250507,9390,91.69,20250409,29800,-39.60,20240604,9390,91.69,20250409,3.27,Y,290670,500,39 억,,103435,N,N,4,N,00,Y
+20250513,151027,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18130,-150,5,-0.82,2803204870,152565,83.01,18010,18690,17920,23750,12800,18280,18373.89,1.32,0,-4,18853,18566,18063,17776,17273,18710,17920,39,5470,500,12790,10,1,7857660,1425,-9.04,2.21,12,1.94,-2005.00,8189.00,29800,20240604,-39.16,9390,20250409,93.08,20150,-10.02,20250507,9390,93.08,20250409,29800,-39.16,20240604,9390,93.08,20250409,3.27,Y,290670,500,39 억,,103435,N,N,425,N,00,Y
+20250513,141028,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18420,140,2,0.77,2331652880,126652,68.91,18010,18690,17920,23750,12800,18280,18410.00,1.32,0,-4,18853,18566,18063,17776,17273,18710,17920,39,5470,500,12790,10,1,7857660,1447,-9.19,2.25,12,1.61,-2005.00,8189.00,29800,20240604,-38.19,9390,20250409,96.17,20150,-8.59,20250507,9390,96.17,20250409,29800,-38.19,20240604,9390,96.17,20250409,3.27,Y,290670,500,39 억,,103435,N,N,425,N,00,Y
+20250513,131029,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18500,220,2,1.20,2038050790,110674,60.22,18010,18690,17920,23750,12800,18280,18415.00,1.32,0,-4,18853,18566,18063,17776,17273,18710,17920,39,5470,500,12790,10,1,7857660,1454,-9.23,2.26,12,1.41,-2005.00,8189.00,29800,20240604,-37.92,9390,20250409,97.02,20150,-8.19,20250507,9390,97.02,20250409,29800,-37.92,20240604,9390,97.02,20250409,3.27,Y,290670,500,39 억,,103435,N,N,425,N,00,Y
+20250513,121033,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18690,410,2,2.24,1718975540,93458,50.85,18010,18690,17920,23750,12800,18280,18393.12,1.32,0,-4,18853,18566,18063,17776,17273,18710,17920,39,5470,500,12790,10,1,7857660,1469,-9.32,2.28,12,1.19,-2005.00,8189.00,29800,20240604,-37.28,9390,20250409,99.04,20150,-7.25,20250507,9390,99.04,20250409,29800,-37.28,20240604,9390,99.04,20250409,3.27,Y,290670,500,39 억,,103435,N,N,425,N,00,Y
+20250513,111031,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18500,220,2,1.20,1350323390,73688,40.10,18010,18690,17920,23750,12800,18280,18324.92,1.32,0,-4,18853,18566,18063,17776,17273,18710,17920,39,5470,500,12790,10,1,7857660,1454,-9.23,2.26,12,0.94,-2005.00,8189.00,29800,20240604,-37.92,9390,20250409,97.02,20150,-8.19,20250507,9390,97.02,20250409,29800,-37.92,20240604,9390,97.02,20250409,3.27,Y,290670,500,39 억,,103435,N,N,425,N,00,Y
+20250513,101031,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18300,20,2,0.11,679490860,37611,20.47,18010,18300,17920,23750,12800,18280,18065.83,1.32,0,-4,18853,18566,18063,17776,17273,18710,17920,39,5470,500,12790,10,1,7857660,1438,-9.13,2.23,12,0.48,-2005.00,8189.00,29800,20240604,-38.59,9390,20250409,94.89,20150,-9.18,20250507,9390,94.89,20250409,29800,-38.59,20240604,9390,94.89,20250409,3.27,Y,290670,500,39 억,,103435,N,N,425,N,00,Y
+20250513,091036,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18010,-270,5,-1.48,213025600,11827,6.44,18010,18010,18010,23750,12800,18280,18010.00,1.32,0,0,18853,18566,18063,17776,17273,18710,17920,39,5470,500,12790,10,1,7857660,1415,-8.98,2.20,12,0.15,-2005.00,8189.00,29800,20240604,-39.56,9390,20250409,91.80,20150,-10.62,20250507,9390,91.80,20250409,29800,-39.56,20240604,9390,91.80,20250409,3.27,Y,290670,500,39 억,,103435,N,N,425,N,00,Y
 20250512,161010,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18280,780,2,4.46,3136525550,173856,132.87,17660,18350,17560,22750,12250,17500,18039.36,1.32,0,-426,17893,17696,17473,17276,17053,17795,17375,39,5250,500,12250,10,1,7857660,1436,-9.12,2.23,12,2.21,-2005.00,8189.00,29800,20240604,-38.66,9390,20250409,94.68,20150,-9.28,20250507,9390,94.68,20250409,29800,-38.66,20240604,9390,94.68,20250409,3.05,Y,290670,500,39 억,,103868,N,N,425,N,00,Y
 20250512,151021,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18350,850,2,4.86,2855708190,158494,121.13,17660,18350,17560,22750,12250,17500,18017.85,1.32,0,61,17893,17696,17473,17276,17053,17795,17375,39,5250,500,12250,10,1,7857660,1442,-9.15,2.24,12,2.02,-2005.00,8189.00,29800,20240604,-38.42,9390,20250409,95.42,20150,-8.93,20250507,9390,95.42,20250409,29800,-38.42,20240604,9390,95.42,20250409,3.05,Y,290670,500,39 억,,103868,N,N,0,N,00,Y
 20250512,141019,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18280,780,2,4.46,2338940110,130318,99.59,17660,18280,17560,22750,12250,17500,17948.03,1.32,0,139,17893,17696,17473,17276,17053,17795,17375,39,5250,500,12250,10,1,7857660,1436,-9.12,2.23,12,1.66,-2005.00,8189.00,29800,20240604,-38.66,9390,20250409,94.68,20150,-9.28,20250507,9390,94.68,20250409,29800,-38.66,20240604,9390,94.68,20250409,3.05,Y,290670,500,39 억,,103868,N,N,0,N,00,Y
diff --git a/290690/price/prices-20250501.csv b/290690/price/prices-20250501.csv
index 237f3f78284c..925dc0adf100 100644
--- a/290690/price/prices-20250501.csv
+++ b/290690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3680,-110,5,-2.90,1222517215,325842,144.86,3870,3870,3660,4925,2655,3790,3751.87,0.24,0,2880,3903,3846,3793,3736,3683,3820,3710,242,1135,500,2340,5,1,48498743,1785,-3.89,2.24,12,0.67,-946.00,1643.00,14990,20240502,-75.45,2405,20250218,53.01,8800,-58.18,20250102,2405,53.01,20250218,14840,-75.20,20240514,2405,53.01,20250218,0.09,Y,290690,500,242 억,,114100,N,N,4,N,00,N
+20250513,151028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3670,-120,5,-3.17,1149832530,306043,136.06,3870,3870,3660,4925,2655,3790,3757.09,0.24,0,7974,3903,3846,3793,3736,3683,3820,3710,242,1135,500,2340,5,1,48498743,1780,-3.88,2.23,12,0.63,-946.00,1643.00,14990,20240502,-75.52,2405,20250218,52.60,8800,-58.30,20250102,2405,52.60,20250218,14840,-75.27,20240514,2405,52.60,20250218,0.09,Y,290690,500,242 억,,114100,N,N,2623,N,00,N
+20250513,141028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3715,-75,5,-1.98,964779165,255932,113.78,3870,3870,3670,4925,2655,3790,3769.67,0.24,0,14849,3903,3846,3793,3736,3683,3820,3710,242,1135,500,2340,5,1,48498743,1802,-3.93,2.26,12,0.53,-946.00,1643.00,14990,20240502,-75.22,2405,20250218,54.47,8800,-57.78,20250102,2405,54.47,20250218,14840,-74.97,20240514,2405,54.47,20250218,0.09,Y,290690,500,242 억,,114100,N,N,2623,N,00,N
+20250513,131030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3755,-35,5,-0.92,677116615,178579,79.39,3870,3870,3745,4925,2655,3790,3791.69,0.24,0,24715,3903,3846,3793,3736,3683,3820,3710,242,1135,500,2340,5,1,48498743,1821,-3.97,2.29,12,0.37,-946.00,1643.00,14990,20240502,-74.95,2405,20250218,56.13,8800,-57.33,20250102,2405,56.13,20250218,14840,-74.70,20240514,2405,56.13,20250218,0.09,Y,290690,500,242 억,,114100,N,N,2623,N,00,N
+20250513,121033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3780,-10,5,-0.26,509485855,133982,59.57,3870,3870,3750,4925,2655,3790,3802.64,0.24,0,26142,3903,3846,3793,3736,3683,3820,3710,242,1135,500,2340,5,1,48498743,1833,-4.00,2.30,12,0.28,-946.00,1643.00,14990,20240502,-74.78,2405,20250218,57.17,8800,-57.05,20250102,2405,57.17,20250218,14840,-74.53,20240514,2405,57.17,20250218,0.09,Y,290690,500,242 억,,114100,N,N,2623,N,00,N
+20250513,111032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3805,15,2,0.40,440996290,115949,51.55,3870,3870,3750,4925,2655,3790,3803.36,0.24,0,24000,3903,3846,3793,3736,3683,3820,3710,242,1135,500,2340,5,1,48498743,1845,-4.02,2.32,12,0.24,-946.00,1643.00,14990,20240502,-74.62,2405,20250218,58.21,8800,-56.76,20250102,2405,58.21,20250218,14840,-74.36,20240514,2405,58.21,20250218,0.09,Y,290690,500,242 억,,114100,N,N,2623,N,00,N
+20250513,101032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3825,35,2,0.92,236188225,61859,27.50,3870,3870,3790,4925,2655,3790,3818.17,0.24,0,9570,3903,3846,3793,3736,3683,3820,3710,242,1135,500,2340,5,1,48498743,1855,-4.04,2.33,12,0.13,-946.00,1643.00,14990,20240502,-74.48,2405,20250218,59.04,8800,-56.53,20250102,2405,59.04,20250218,14840,-74.23,20240514,2405,59.04,20250218,0.09,Y,290690,500,242 억,,114100,N,N,2623,N,00,N
+20250513,091037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3805,15,2,0.40,34444760,9025,4.01,3870,3870,3790,4925,2655,3790,3816.59,0.24,0,-2867,3903,3846,3793,3736,3683,3820,3710,242,1135,500,2340,5,1,48498743,1845,-4.02,2.32,12,0.02,-946.00,1643.00,14990,20240502,-74.62,2405,20250218,58.21,8800,-56.76,20250102,2405,58.21,20250218,14840,-74.36,20240514,2405,58.21,20250218,0.09,Y,290690,500,242 억,,114100,N,N,2623,N,00,N
 20250512,161010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3790,-60,5,-1.56,850679963,224932,111.80,3800,3850,3740,5000,2695,3850,3781.94,0.27,0,-20619,3943,3896,3848,3801,3753,3872,3777,242,1150,500,2380,5,1,48498743,1838,-4.01,2.31,12,0.46,-946.00,1643.00,14990,20240502,-74.72,2405,20250218,57.59,8800,-56.93,20250102,2405,57.59,20250218,14840,-74.46,20240514,2405,57.59,20250218,0.09,Y,290690,500,242 억,,132654,N,N,2623,N,00,N
 20250512,151021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3790,-60,5,-1.56,813948353,215244,106.99,3800,3850,3740,5000,2695,3850,3781.51,0.27,0,-17703,3943,3896,3848,3801,3753,3872,3777,242,1150,500,2380,5,1,48498743,1838,-4.01,2.31,12,0.44,-946.00,1643.00,14990,20240502,-74.72,2405,20250218,57.59,8800,-56.93,20250102,2405,57.59,20250218,14840,-74.46,20240514,2405,57.59,20250218,0.09,Y,290690,500,242 억,,132654,N,N,1262,N,00,N
 20250512,141020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3800,-50,5,-1.30,693991168,183537,91.23,3800,3850,3740,5000,2695,3850,3781.21,0.27,0,-1931,3943,3896,3848,3801,3753,3872,3777,242,1150,500,2380,5,1,48498743,1843,-4.02,2.31,12,0.38,-946.00,1643.00,14990,20240502,-74.65,2405,20250218,58.00,8800,-56.82,20250102,2405,58.00,20250218,14840,-74.39,20240514,2405,58.00,20250218,0.09,Y,290690,500,242 억,,132654,N,N,1262,N,00,N
diff --git a/290720/price/prices-20250501.csv b/290720/price/prices-20250501.csv
index 81a4c351248c..25c0cccd3cf6 100644
--- a/290720/price/prices-20250501.csv
+++ b/290720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161014,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,15,2,0.73,58035020,28384,56.56,2050,2135,2025,2665,1435,2050,2044.64,1.63,0,8930,2130,2090,2045,2005,1960,2092,2007,116,615,500,0,5,1,23115424,477,-0.66,3.76,12,0.12,-3122.00,549.00,5850,20240513,-64.70,1872,20250317,10.31,3100,-33.39,20250206,1872,10.31,20250317,5850,-64.70,20240513,1872,10.31,20250317,0.15,Y,290720,500,115 억,,377669,N,N,0,N,00,N
+20250513,151028,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,5,2,0.24,54622425,26728,53.26,2050,2135,2025,2665,1435,2050,2043.64,1.63,0,8787,2130,2090,2045,2005,1960,2092,2007,116,615,500,0,5,1,23115424,475,-0.66,3.74,12,0.12,-3122.00,549.00,5850,20240513,-64.87,1872,20250317,9.78,3100,-33.71,20250206,1872,9.78,20250317,5850,-64.87,20240513,1872,9.78,20250317,0.15,Y,290720,500,115 억,,377669,N,N,0,N,00,N
+20250513,141028,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,5,2,0.24,49853190,24412,48.64,2050,2135,2025,2665,1435,2050,2042.16,1.63,0,8786,2130,2090,2045,2005,1960,2092,2007,116,615,500,0,5,1,23115424,475,-0.66,3.74,12,0.11,-3122.00,549.00,5850,20240513,-64.87,1872,20250317,9.78,3100,-33.71,20250206,1872,9.78,20250317,5850,-64.87,20240513,1872,9.78,20250317,0.15,Y,290720,500,115 억,,377669,N,N,0,N,00,N
+20250513,131030,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,15,2,0.73,48386410,23699,47.22,2050,2135,2025,2665,1435,2050,2041.71,1.63,0,8779,2130,2090,2045,2005,1960,2092,2007,116,615,500,0,5,1,23115424,477,-0.66,3.76,12,0.10,-3122.00,549.00,5850,20240513,-64.70,1872,20250317,10.31,3100,-33.39,20250206,1872,10.31,20250317,5850,-64.70,20240513,1872,10.31,20250317,0.15,Y,290720,500,115 억,,377669,N,N,0,N,00,N
+20250513,121034,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,10,2,0.49,43539055,21351,42.54,2050,2135,2025,2665,1435,2050,2039.20,1.63,0,8866,2130,2090,2045,2005,1960,2092,2007,116,615,500,0,5,1,23115424,476,-0.66,3.75,12,0.09,-3122.00,549.00,5850,20240513,-64.79,1872,20250317,10.04,3100,-33.55,20250206,1872,10.04,20250317,5850,-64.79,20240513,1872,10.04,20250317,0.15,Y,290720,500,115 억,,377669,N,N,0,N,00,N
+20250513,111032,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,5,2,0.24,43473145,21319,42.48,2050,2135,2025,2665,1435,2050,2039.17,1.63,0,8866,2130,2090,2045,2005,1960,2092,2007,116,615,500,0,5,1,23115424,475,-0.66,3.74,12,0.09,-3122.00,549.00,5850,20240513,-64.87,1872,20250317,9.78,3100,-33.71,20250206,1872,9.78,20250317,5850,-64.87,20240513,1872,9.78,20250317,0.15,Y,290720,500,115 억,,377669,N,N,0,N,00,N
+20250513,101032,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,40288045,19772,39.40,2050,2135,2025,2665,1435,2050,2037.63,1.63,0,9298,2130,2090,2045,2005,1960,2092,2007,116,615,500,0,5,1,23115424,474,-0.66,3.73,12,0.09,-3122.00,549.00,5850,20240513,-64.96,1872,20250317,9.51,3100,-33.87,20250206,1872,9.51,20250317,5850,-64.96,20240513,1872,9.51,20250317,0.15,Y,290720,500,115 억,,377669,N,N,0,N,00,N
+20250513,091037,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,10,2,0.49,3242010,1578,3.14,2050,2135,2050,2665,1435,2050,2054.51,1.63,0,1042,2130,2090,2045,2005,1960,2092,2007,116,615,500,0,5,1,23115424,476,-0.66,3.75,12,0.01,-3122.00,549.00,5850,20240513,-64.79,1872,20250317,10.04,3100,-33.55,20250206,1872,10.04,20250317,5850,-64.79,20240513,1872,10.04,20250317,0.15,Y,290720,500,115 억,,377669,N,N,0,N,00,N
 20250512,161010,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,102877905,50187,306.47,2050,2085,2000,2665,1435,2050,2049.89,1.58,0,11887,2190,2120,2060,1990,1930,2090,1960,116,615,500,0,5,1,23115424,474,-0.66,3.73,12,0.22,-3122.00,549.00,5850,20240513,-64.96,1872,20250317,9.51,3100,-33.87,20250206,1872,9.51,20250317,5850,-64.96,20240513,1872,9.51,20250317,0.15,Y,290720,500,115 억,,365079,N,N,0,N,00,N
 20250512,151021,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,10,2,0.49,101901815,49711,303.56,2050,2085,2000,2665,1435,2050,2049.88,1.58,0,12137,2190,2120,2060,1990,1930,2090,1960,116,615,500,0,5,1,23115424,476,-0.66,3.75,12,0.22,-3122.00,549.00,5850,20240513,-64.79,1872,20250317,10.04,3100,-33.55,20250206,1872,10.04,20250317,5850,-64.79,20240513,1872,10.04,20250317,0.15,Y,290720,500,115 억,,365079,N,N,0,N,00,N
 20250512,141020,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-5,5,-0.24,101768085,49646,303.16,2050,2085,2000,2665,1435,2050,2049.87,1.58,0,12076,2190,2120,2060,1990,1930,2090,1960,116,615,500,0,5,1,23115424,473,-0.66,3.72,12,0.21,-3122.00,549.00,5850,20240513,-65.04,1872,20250317,9.24,3100,-34.03,20250206,1872,9.24,20250317,5850,-65.04,20240513,1872,9.24,20250317,0.15,Y,290720,500,115 억,,365079,N,N,0,N,00,N
diff --git a/290740/price/prices-20250501.csv b/290740/price/prices-20250501.csv
index f727e51d93b5..88f23e9df45d 100644
--- a/290740/price/prices-20250501.csv
+++ b/290740/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,0,3,0.00,8654580,1557,34.77,5540,5580,5540,7240,3900,5570,5558.50,0.38,0,-13,5650,5610,5560,5520,5470,5615,5525,50,1670,500,3890,10,1,10065011,561,37.64,0.74,12,0.02,148.00,7556.00,8480,20240517,-34.32,4565,20241209,22.02,6580,-15.35,20250306,4950,12.53,20250106,8480,-34.32,20240517,4565,22.02,20241209,0.66,Y,290740,500,50 억,,38348,N,N,0,N,00,N
+20250513,151028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,-20,5,-0.36,6482280,1167,26.06,5540,5580,5540,7240,3900,5570,5554.65,0.38,0,-13,5650,5610,5560,5520,5470,5615,5525,50,1670,500,3890,10,1,10065011,559,37.50,0.73,12,0.01,148.00,7556.00,8480,20240517,-34.55,4565,20241209,21.58,6580,-15.65,20250306,4950,12.12,20250106,8480,-34.55,20240517,4565,21.58,20241209,0.66,Y,290740,500,50 억,,38348,N,N,0,N,00,N
+20250513,141029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,0,3,0.00,6260650,1127,25.17,5540,5580,5540,7240,3900,5570,5555.15,0.38,0,-13,5650,5610,5560,5520,5470,5615,5525,50,1670,500,3890,10,1,10065011,561,37.64,0.74,12,0.01,148.00,7556.00,8480,20240517,-34.32,4565,20241209,22.02,6580,-15.35,20250306,4950,12.53,20250106,8480,-34.32,20240517,4565,22.02,20241209,0.66,Y,290740,500,50 억,,38348,N,N,0,N,00,N
+20250513,131030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,-10,5,-0.18,4830580,870,19.43,5540,5580,5540,7240,3900,5570,5552.39,0.38,0,-13,5650,5610,5560,5520,5470,5615,5525,50,1670,500,3890,10,1,10065011,560,37.57,0.74,12,0.01,148.00,7556.00,8480,20240517,-34.43,4565,20241209,21.80,6580,-15.50,20250306,4950,12.32,20250106,8480,-34.43,20240517,4565,21.80,20241209,0.66,Y,290740,500,50 억,,38348,N,N,0,N,00,N
+20250513,121034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,-10,5,-0.18,3763150,678,15.14,5540,5580,5540,7240,3900,5570,5550.37,0.38,0,3,5650,5610,5560,5520,5470,5615,5525,50,1670,500,3890,10,1,10065011,560,37.57,0.74,12,0.01,148.00,7556.00,8480,20240517,-34.43,4565,20241209,21.80,6580,-15.50,20250306,4950,12.32,20250106,8480,-34.43,20240517,4565,21.80,20241209,0.66,Y,290740,500,50 억,,38348,N,N,0,N,00,N
+20250513,111032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,0,3,0.00,3724270,671,14.98,5540,5580,5540,7240,3900,5570,5550.33,0.38,0,3,5650,5610,5560,5520,5470,5615,5525,50,1670,500,3890,10,1,10065011,561,37.64,0.74,12,0.01,148.00,7556.00,8480,20240517,-34.32,4565,20241209,22.02,6580,-15.35,20250306,4950,12.53,20250106,8480,-34.32,20240517,4565,22.02,20241209,0.66,Y,290740,500,50 억,,38348,N,N,0,N,00,N
+20250513,101032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,0,3,0.00,3724270,671,14.98,5540,5580,5540,7240,3900,5570,5550.33,0.38,0,3,5650,5610,5560,5520,5470,5615,5525,50,1670,500,3890,10,1,10065011,561,37.64,0.74,12,0.01,148.00,7556.00,8480,20240517,-34.32,4565,20241209,22.02,6580,-15.35,20250306,4950,12.53,20250106,8480,-34.32,20240517,4565,22.02,20241209,0.66,Y,290740,500,50 억,,38348,N,N,0,N,00,N
+20250513,091037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,10,2,0.18,222720,40,0.89,5540,5580,5540,7240,3900,5570,5568.00,0.38,0,0,5650,5610,5560,5520,5470,5615,5525,50,1670,500,3890,10,1,10065011,562,37.70,0.74,12,0.00,148.00,7556.00,8480,20240517,-34.20,4565,20241209,22.23,6580,-15.20,20250306,4950,12.73,20250106,8480,-34.20,20240517,4565,22.23,20241209,0.66,Y,290740,500,50 억,,38348,N,N,0,N,00,N
 20250512,161011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,-20,5,-0.36,24842060,4478,352.04,5570,5600,5510,7260,3920,5590,5547.58,0.38,0,-362,5663,5626,5563,5526,5463,5645,5545,50,1670,500,3910,10,1,10065011,561,37.64,0.74,12,0.04,148.00,7556.00,8480,20240517,-34.32,4565,20241209,22.02,6580,-15.35,20250306,4950,12.53,20250106,8480,-34.32,20240517,4565,22.02,20241209,0.66,Y,290740,500,50 억,,38710,N,N,0,N,00,N
 20250512,151022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,-20,5,-0.36,24363040,4392,345.28,5570,5600,5510,7260,3920,5590,5547.14,0.38,0,-362,5663,5626,5563,5526,5463,5645,5545,50,1670,500,3910,10,1,10065011,561,37.64,0.74,12,0.04,148.00,7556.00,8480,20240517,-34.32,4565,20241209,22.02,6580,-15.35,20250306,4950,12.53,20250106,8480,-34.32,20240517,4565,22.02,20241209,0.66,Y,290740,500,50 억,,38710,N,N,0,N,00,N
 20250512,141020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,-10,5,-0.18,12202130,2193,172.41,5570,5600,5510,7260,3920,5590,5564.13,0.38,0,-364,5663,5626,5563,5526,5463,5645,5545,50,1670,500,3910,10,1,10065011,562,37.70,0.74,12,0.02,148.00,7556.00,8480,20240517,-34.20,4565,20241209,22.23,6580,-15.20,20250306,4950,12.73,20250106,8480,-34.20,20240517,4565,22.23,20241209,0.66,Y,290740,500,50 억,,38710,N,N,0,N,00,N
diff --git a/291230/price/prices-20250501.csv b/291230/price/prices-20250501.csv
index c32f4036e475..a49a1d9f1b1a 100644
--- a/291230/price/prices-20250501.csv
+++ b/291230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1815,-4,5,-0.22,202991621,112093,81.98,1815,1822,1798,2360,1274,1819,1810.92,1.96,0,7370,1847,1832,1804,1789,1761,1840,1797,44,541,100,1270,1,1,44095775,800,-453.75,2.66,12,0.25,-4.00,682.00,3365,20240520,-46.06,1428,20250409,27.10,2280,-20.39,20250107,1428,27.10,20250409,3365,-46.06,20240520,1428,27.10,20250409,2.11,Y,291230,100,44 억,,862472,N,N,9064,N,00,N
+20250513,151029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1816,-3,5,-0.16,196722284,108631,79.45,1815,1822,1798,2360,1274,1819,1810.92,1.96,0,6487,1847,1832,1804,1789,1761,1840,1797,44,541,100,1270,1,1,44095775,801,-454.00,2.66,12,0.25,-4.00,682.00,3365,20240520,-46.03,1428,20250409,27.17,2280,-20.35,20250107,1428,27.17,20250409,3365,-46.03,20240520,1428,27.17,20250409,2.11,Y,291230,100,44 억,,862472,N,N,5186,N,00,N
+20250513,141029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1800,-19,5,-1.04,166459261,91885,67.20,1815,1822,1800,2360,1274,1819,1811.60,1.96,0,12625,1847,1832,1804,1789,1761,1840,1797,44,541,100,1270,1,1,44095775,794,-450.00,2.64,12,0.21,-4.00,682.00,3365,20240520,-46.51,1428,20250409,26.05,2280,-21.05,20250107,1428,26.05,20250409,3365,-46.51,20240520,1428,26.05,20250409,2.11,Y,291230,100,44 억,,862472,N,N,5186,N,00,N
+20250513,131030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1813,-6,5,-0.33,130457248,71952,52.62,1815,1822,1803,2360,1274,1819,1813.11,1.96,0,15612,1847,1832,1804,1789,1761,1840,1797,44,541,100,1270,1,1,44095775,799,-453.25,2.66,12,0.16,-4.00,682.00,3365,20240520,-46.12,1428,20250409,26.96,2280,-20.48,20250107,1428,26.96,20250409,3365,-46.12,20240520,1428,26.96,20250409,2.11,Y,291230,100,44 억,,862472,N,N,5186,N,00,N
+20250513,121034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1814,-5,5,-0.27,119544409,65940,48.23,1815,1822,1803,2360,1274,1819,1812.93,1.96,0,18871,1847,1832,1804,1789,1761,1840,1797,44,541,100,1270,1,1,44095775,800,-453.50,2.66,12,0.15,-4.00,682.00,3365,20240520,-46.09,1428,20250409,27.03,2280,-20.44,20250107,1428,27.03,20250409,3365,-46.09,20240520,1428,27.03,20250409,2.11,Y,291230,100,44 억,,862472,N,N,5186,N,00,N
+20250513,111032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1817,-2,5,-0.11,82775291,45674,33.41,1815,1822,1803,2360,1274,1819,1812.31,1.96,0,12760,1847,1832,1804,1789,1761,1840,1797,44,541,100,1270,1,1,44095775,801,-454.25,2.66,12,0.10,-4.00,682.00,3365,20240520,-46.00,1428,20250409,27.24,2280,-20.31,20250107,1428,27.24,20250409,3365,-46.00,20240520,1428,27.24,20250409,2.11,Y,291230,100,44 억,,862472,N,N,5186,N,00,N
+20250513,101032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1819,0,3,0.00,58501419,32302,23.63,1815,1822,1803,2360,1274,1819,1811.08,1.96,0,4767,1847,1832,1804,1789,1761,1840,1797,44,541,100,1270,1,1,44095775,802,-454.75,2.67,12,0.07,-4.00,682.00,3365,20240520,-45.94,1428,20250409,27.38,2280,-20.22,20250107,1428,27.38,20250409,3365,-45.94,20240520,1428,27.38,20250409,2.11,Y,291230,100,44 억,,862472,N,N,5186,N,00,N
+20250513,091037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1817,-2,5,-0.11,17148619,9437,6.90,1815,1822,1807,2360,1274,1819,1817.17,1.96,0,5427,1847,1832,1804,1789,1761,1840,1797,44,541,100,1270,1,1,44095775,801,-454.25,2.66,12,0.02,-4.00,682.00,3365,20240520,-46.00,1428,20250409,27.24,2280,-20.31,20250107,1428,27.24,20250409,3365,-46.00,20240520,1428,27.24,20250409,2.11,Y,291230,100,44 억,,862472,N,N,5186,N,00,N
 20250512,161011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1819,42,2,2.36,237366521,131793,83.29,1778,1819,1776,2310,1244,1777,1800.64,1.83,0,59449,1879,1827,1801,1749,1723,1815,1737,44,533,100,1240,1,1,44095775,802,-454.75,2.67,12,0.30,-4.00,682.00,3365,20240520,-45.94,1428,20250409,27.38,2280,-20.22,20250107,1428,27.38,20250409,3365,-45.94,20240520,1428,27.38,20250409,2.17,Y,291230,100,44 억,,806823,N,N,5186,N,00,N
 20250512,151022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1817,40,2,2.25,213881524,118872,75.12,1778,1817,1776,2310,1244,1777,1799.26,1.83,0,54778,1879,1827,1801,1749,1723,1815,1737,44,533,100,1240,1,1,44095775,801,-454.25,2.66,12,0.27,-4.00,682.00,3365,20240520,-46.00,1428,20250409,27.24,2280,-20.31,20250107,1428,27.24,20250409,3365,-46.00,20240520,1428,27.24,20250409,2.17,Y,291230,100,44 억,,806823,N,N,12578,N,00,N
 20250512,141020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1817,40,2,2.25,193411993,107593,67.99,1778,1817,1776,2310,1244,1777,1797.63,1.83,0,49270,1879,1827,1801,1749,1723,1815,1737,44,533,100,1240,1,1,44095775,801,-454.25,2.66,12,0.24,-4.00,682.00,3365,20240520,-46.00,1428,20250409,27.24,2280,-20.31,20250107,1428,27.24,20250409,3365,-46.00,20240520,1428,27.24,20250409,2.17,Y,291230,100,44 억,,806823,N,N,12578,N,00,N
diff --git a/291650/price/prices-20250501.csv b/291650/price/prices-20250501.csv
index 024d10dd2f2f..8567e9449ef9 100644
--- a/291650/price/prices-20250501.csv
+++ b/291650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1139,-13,5,-1.13,200004800,174060,42.14,1180,1180,1130,1497,807,1152,1149.06,6.16,0,-56592,1246,1199,1147,1100,1048,1222,1123,146,345,500,690,1,1,29280252,334,-2.49,1.35,12,0.59,-457.00,842.00,3427,20240808,-66.76,803,20250409,41.84,1270,-10.31,20250121,803,41.84,20250409,4015,-71.63,20240808,803,41.84,20250409,1.29,Y,291650,500,146 억,,1804410,N,N,5569,N,00,N
+20250513,151029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1140,-12,5,-1.04,194590905,169306,40.99,1180,1180,1130,1497,807,1152,1149.34,6.16,0,-54542,1246,1199,1147,1100,1048,1222,1123,146,345,500,690,1,1,29280252,334,-2.49,1.35,12,0.58,-457.00,842.00,3427,20240808,-66.73,803,20250409,41.97,1270,-10.24,20250121,803,41.97,20250409,4015,-71.61,20240808,803,41.97,20250409,1.29,Y,291650,500,146 억,,1804410,N,N,0,N,00,N
+20250513,141029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1145,-7,5,-0.61,180667183,157113,38.04,1180,1180,1130,1497,807,1152,1149.92,6.16,0,-51141,1246,1199,1147,1100,1048,1222,1123,146,345,500,690,1,1,29280252,335,-2.51,1.36,12,0.54,-457.00,842.00,3427,20240808,-66.59,803,20250409,42.59,1270,-9.84,20250121,803,42.59,20250409,4015,-71.48,20240808,803,42.59,20250409,1.29,Y,291650,500,146 억,,1804410,N,N,0,N,00,N
+20250513,131031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1146,-6,5,-0.52,169182540,147103,35.62,1180,1180,1130,1497,807,1152,1150.10,6.16,0,-49171,1246,1199,1147,1100,1048,1222,1123,146,345,500,690,1,1,29280252,336,-2.51,1.36,12,0.50,-457.00,842.00,3427,20240808,-66.56,803,20250409,42.71,1270,-9.76,20250121,803,42.71,20250409,4015,-71.46,20240808,803,42.71,20250409,1.29,Y,291650,500,146 억,,1804410,N,N,0,N,00,N
+20250513,121034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1148,-4,5,-0.35,153763205,133623,32.35,1180,1180,1130,1497,807,1152,1150.72,6.16,0,-48260,1246,1199,1147,1100,1048,1222,1123,146,345,500,690,1,1,29280252,336,-2.51,1.36,12,0.46,-457.00,842.00,3427,20240808,-66.50,803,20250409,42.96,1270,-9.61,20250121,803,42.96,20250409,4015,-71.41,20240808,803,42.96,20250409,1.29,Y,291650,500,146 억,,1804410,N,N,0,N,00,N
+20250513,111033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1162,10,2,0.87,138688499,120450,29.16,1180,1180,1130,1497,807,1152,1151.42,6.16,0,-46006,1246,1199,1147,1100,1048,1222,1123,146,345,500,690,1,1,29280252,340,-2.54,1.38,12,0.41,-457.00,842.00,3427,20240808,-66.09,803,20250409,44.71,1270,-8.50,20250121,803,44.71,20250409,4015,-71.06,20240808,803,44.71,20250409,1.29,Y,291650,500,146 억,,1804410,N,N,0,N,00,N
+20250513,101033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1160,8,2,0.69,101128746,88143,21.34,1180,1180,1130,1497,807,1152,1147.33,6.16,0,-31420,1246,1199,1147,1100,1048,1222,1123,146,345,500,690,1,1,29280252,340,-2.54,1.38,12,0.30,-457.00,842.00,3427,20240808,-66.15,803,20250409,44.46,1270,-8.66,20250121,803,44.46,20250409,4015,-71.11,20240808,803,44.46,20250409,1.29,Y,291650,500,146 억,,1804410,N,N,0,N,00,N
+20250513,091038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1149,-3,5,-0.26,18175688,15749,3.81,1180,1180,1147,1497,807,1152,1154.09,6.16,0,-5724,1246,1199,1147,1100,1048,1222,1123,146,345,500,690,1,1,29280252,336,-2.51,1.36,12,0.05,-457.00,842.00,3427,20240808,-66.47,803,20250409,43.09,1270,-9.53,20250121,803,43.09,20250409,4015,-71.38,20240808,803,43.09,20250409,1.29,Y,291650,500,146 억,,1804410,N,N,0,N,00,N
 20250512,161011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1152,39,2,3.50,478508323,412991,123.98,1113,1194,1095,1446,780,1113,1158.64,6.10,0,21419,1149,1130,1095,1076,1041,1140,1086,146,333,500,660,1,1,29280252,337,-2.52,1.37,12,1.41,-457.00,842.00,3427,20240808,-66.38,803,20250409,43.46,1270,-9.29,20250121,803,43.46,20250409,4015,-71.31,20240808,803,43.46,20250409,1.27,Y,291650,500,146 억,,1786812,N,N,0,N,00,N
 20250512,151022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1146,33,2,2.96,471423891,406835,122.13,1113,1194,1095,1446,780,1113,1158.76,6.10,0,22900,1149,1130,1095,1076,1041,1140,1086,146,333,500,660,1,1,29280252,336,-2.51,1.36,12,1.39,-457.00,842.00,3427,20240808,-66.56,803,20250409,42.71,1270,-9.76,20250121,803,42.71,20250409,4015,-71.46,20240808,803,42.71,20250409,1.27,Y,291650,500,146 억,,1786812,N,N,0,N,00,N
 20250512,141021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1159,46,2,4.13,441899780,381182,114.43,1113,1194,1095,1446,780,1113,1159.29,6.10,0,24325,1149,1130,1095,1076,1041,1140,1086,146,333,500,660,1,1,29280252,339,-2.54,1.38,12,1.30,-457.00,842.00,3427,20240808,-66.18,803,20250409,44.33,1270,-8.74,20250121,803,44.33,20250409,4015,-71.13,20240808,803,44.33,20250409,1.27,Y,291650,500,146 억,,1786812,N,N,0,N,00,N
diff --git a/291810/price/prices-20250501.csv b/291810/price/prices-20250501.csv
index 529bba573b6d..69819f732f6c 100644
--- a/291810/price/prices-20250501.csv
+++ b/291810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,15,2,0.70,44017475,20083,157.49,2145,2245,2130,2785,1505,2145,2191.78,0.67,0,603,2245,2195,2105,2055,1965,2220,2080,57,640,500,1410,5,1,11357712,245,360.00,1.17,12,0.18,6.00,1840.00,3700,20240508,-41.62,1610,20241209,34.16,2350,-8.09,20250421,1750,23.43,20250107,3400,-36.47,20240516,1610,34.16,20241209,0.00,Y,291810,500,56 억,,76639,N,N,0,N,00,N
+20250513,151029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,40,2,1.86,38922845,17725,139.00,2145,2245,2130,2785,1505,2145,2195.93,0.67,0,1150,2245,2195,2105,2055,1965,2220,2080,57,640,500,1410,5,1,11357712,248,364.17,1.19,12,0.16,6.00,1840.00,3700,20240508,-40.95,1610,20241209,35.71,2350,-7.02,20250421,1750,24.86,20250107,3400,-35.74,20240516,1610,35.71,20241209,0.00,Y,291810,500,56 억,,76639,N,N,0,N,00,N
+20250513,141029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,65,2,3.03,34045490,15497,121.53,2145,2245,2130,2785,1505,2145,2196.91,0.67,0,473,2245,2195,2105,2055,1965,2220,2080,57,640,500,1410,5,1,11357712,251,368.33,1.20,12,0.14,6.00,1840.00,3700,20240508,-40.27,1610,20241209,37.27,2350,-5.96,20250421,1750,26.29,20250107,3400,-35.00,20240516,1610,37.27,20241209,0.00,Y,291810,500,56 억,,76639,N,N,0,N,00,N
+20250513,131031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,50,2,2.33,33564370,15279,119.82,2145,2245,2130,2785,1505,2145,2196.76,0.67,0,475,2245,2195,2105,2055,1965,2220,2080,57,640,500,1410,5,1,11357712,249,365.83,1.19,12,0.13,6.00,1840.00,3700,20240508,-40.68,1610,20241209,36.34,2350,-6.60,20250421,1750,25.43,20250107,3400,-35.44,20240516,1610,36.34,20241209,0.00,Y,291810,500,56 억,,76639,N,N,0,N,00,N
+20250513,121035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,65,2,3.03,31482780,14336,112.42,2145,2245,2130,2785,1505,2145,2196.06,0.67,0,525,2245,2195,2105,2055,1965,2220,2080,57,640,500,1410,5,1,11357712,251,368.33,1.20,12,0.13,6.00,1840.00,3700,20240508,-40.27,1610,20241209,37.27,2350,-5.96,20250421,1750,26.29,20250107,3400,-35.00,20240516,1610,37.27,20241209,0.00,Y,291810,500,56 억,,76639,N,N,0,N,00,N
+20250513,111033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,50,2,2.33,14868435,6832,53.58,2145,2200,2130,2785,1505,2145,2176.29,0.67,0,-8,2245,2195,2105,2055,1965,2220,2080,57,640,500,1410,5,1,11357712,249,365.83,1.19,12,0.06,6.00,1840.00,3700,20240508,-40.68,1610,20241209,36.34,2350,-6.60,20250421,1750,25.43,20250107,3400,-35.44,20240516,1610,36.34,20241209,0.00,Y,291810,500,56 억,,76639,N,N,0,N,00,N
+20250513,101033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,30,2,1.40,12769580,5875,46.07,2145,2200,2130,2785,1505,2145,2173.55,0.67,0,52,2245,2195,2105,2055,1965,2220,2080,57,640,500,1410,5,1,11357712,247,362.50,1.18,12,0.05,6.00,1840.00,3700,20240508,-41.22,1610,20241209,35.09,2350,-7.45,20250421,1750,24.29,20250107,3400,-36.03,20240516,1610,35.09,20241209,0.00,Y,291810,500,56 억,,76639,N,N,0,N,00,N
+20250513,091038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,-15,5,-0.70,3664500,1707,13.39,2145,2155,2130,2785,1505,2145,2146.75,0.67,0,-46,2245,2195,2105,2055,1965,2220,2080,57,640,500,1410,5,1,11357712,242,355.00,1.16,12,0.02,6.00,1840.00,3700,20240508,-42.43,1610,20241209,32.30,2350,-9.36,20250421,1750,21.71,20250107,3400,-37.35,20240516,1610,32.30,20241209,0.00,Y,291810,500,56 억,,76639,N,N,0,N,00,N
 20250512,161011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,50,2,2.39,26646360,12752,138.25,2110,2155,2015,2720,1470,2095,2089.58,0.68,0,325,2175,2135,2110,2070,2045,2122,2057,57,625,500,1380,5,1,11357712,244,357.50,1.17,12,0.11,6.00,1840.00,3700,20240508,-42.03,1610,20241209,33.23,2350,-8.72,20250421,1750,22.57,20250107,3400,-36.91,20240516,1610,33.23,20241209,0.00,Y,291810,500,56 억,,77622,N,N,0,N,00,N
 20250512,151022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,40,2,1.91,23308540,11188,121.29,2110,2155,2015,2720,1470,2095,2083.35,0.68,0,-135,2175,2135,2110,2070,2045,2122,2057,57,625,500,1380,5,1,11357712,242,355.83,1.16,12,0.10,6.00,1840.00,3700,20240508,-42.30,1610,20241209,32.61,2350,-9.15,20250421,1750,22.00,20250107,3400,-37.21,20240516,1610,32.61,20241209,0.00,Y,291810,500,56 억,,77622,N,N,0,N,00,N
 20250512,141021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,40,2,1.91,23042115,11063,119.94,2110,2155,2015,2720,1470,2095,2082.81,0.68,0,-242,2175,2135,2110,2070,2045,2122,2057,57,625,500,1380,5,1,11357712,242,355.83,1.16,12,0.10,6.00,1840.00,3700,20240508,-42.30,1610,20241209,32.61,2350,-9.15,20250421,1750,22.00,20250107,3400,-37.21,20240516,1610,32.61,20241209,0.00,Y,291810,500,56 억,,77622,N,N,0,N,00,N
diff --git a/293480/price/prices-20250501.csv b/293480/price/prices-20250501.csv
index f4b9465b582d..43d1963b5a72 100644
--- a/293480/price/prices-20250501.csv
+++ b/293480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161015,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11500,-40,5,-0.35,95135650,8273,56.89,11570,11570,11410,15000,8080,11540,11499.53,0.00,0,2009,11653,11596,11483,11426,11313,11625,11455,89,3460,500,8530,10,1,17772946,2044,9.62,0.64,12,0.05,1196.00,18010.00,13580,20240507,-15.32,10050,20250325,14.43,11990,-4.09,20250423,10050,14.43,20250325,13300,-13.53,20240520,10050,14.43,20250325,0.67,Y,293480,500,88 억,,0,N,N,50,N,00,N
+20250513,151029,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,-30,5,-0.26,93100070,8096,55.67,11570,11570,11410,15000,8080,11540,11499.51,0.00,0,2102,11653,11596,11483,11426,11313,11625,11455,89,3460,500,8530,10,1,17772946,2046,9.62,0.64,12,0.05,1196.00,18010.00,13580,20240507,-15.24,10050,20250325,14.53,11990,-4.00,20250423,10050,14.53,20250325,13300,-13.46,20240520,10050,14.53,20250325,0.67,Y,293480,500,88 억,,0,N,N,18,N,00,N
+20250513,141030,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11520,-20,5,-0.17,90727590,7890,54.25,11570,11570,11410,15000,8080,11540,11499.06,0.00,0,2037,11653,11596,11483,11426,11313,11625,11455,89,3460,500,8530,10,1,17772946,2047,9.63,0.64,12,0.04,1196.00,18010.00,13580,20240507,-15.17,10050,20250325,14.63,11990,-3.92,20250423,10050,14.63,20250325,13300,-13.38,20240520,10050,14.63,20250325,0.67,Y,293480,500,88 억,,0,N,N,18,N,00,N
+20250513,131031,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,-30,5,-0.26,87939370,7648,52.59,11570,11570,11410,15000,8080,11540,11498.35,0.00,0,1933,11653,11596,11483,11426,11313,11625,11455,89,3460,500,8530,10,1,17772946,2046,9.62,0.64,12,0.04,1196.00,18010.00,13580,20240507,-15.24,10050,20250325,14.53,11990,-4.00,20250423,10050,14.53,20250325,13300,-13.46,20240520,10050,14.53,20250325,0.67,Y,293480,500,88 억,,0,N,N,18,N,00,N
+20250513,121035,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11490,-50,5,-0.43,74745700,6501,44.70,11570,11570,11410,15000,8080,11540,11497.57,0.00,0,1208,11653,11596,11483,11426,11313,11625,11455,89,3460,500,8530,10,1,17772946,2042,9.61,0.64,12,0.04,1196.00,18010.00,13580,20240507,-15.39,10050,20250325,14.33,11990,-4.17,20250423,10050,14.33,20250325,13300,-13.61,20240520,10050,14.33,20250325,0.67,Y,293480,500,88 억,,0,N,N,18,N,00,N
+20250513,111033,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,-30,5,-0.26,68927310,5995,41.22,11570,11570,11410,15000,8080,11540,11497.47,0.00,0,1217,11653,11596,11483,11426,11313,11625,11455,89,3460,500,8530,10,1,17772946,2046,9.62,0.64,12,0.03,1196.00,18010.00,13580,20240507,-15.24,10050,20250325,14.53,11990,-4.00,20250423,10050,14.53,20250325,13300,-13.46,20240520,10050,14.53,20250325,0.67,Y,293480,500,88 억,,0,N,N,18,N,00,N
+20250513,101033,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11520,-20,5,-0.17,46165500,4018,27.63,11570,11570,11410,15000,8080,11540,11489.67,0.00,0,406,11653,11596,11483,11426,11313,11625,11455,89,3460,500,8530,10,1,17772946,2047,9.63,0.64,12,0.02,1196.00,18010.00,13580,20240507,-15.17,10050,20250325,14.63,11990,-3.92,20250423,10050,14.63,20250325,13300,-13.38,20240520,10050,14.63,20250325,0.67,Y,293480,500,88 억,,0,N,N,18,N,00,N
+20250513,091038,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11540,0,3,0.00,14163160,1235,8.49,11570,11570,11410,15000,8080,11540,11468.15,0.00,0,11,11653,11596,11483,11426,11313,11625,11455,89,3460,500,8530,10,1,17772946,2051,9.65,0.64,12,0.01,1196.00,18010.00,13580,20240507,-15.02,10050,20250325,14.83,11990,-3.75,20250423,10050,14.83,20250325,13300,-13.23,20240520,10050,14.83,20250325,0.67,Y,293480,500,88 억,,0,N,N,18,N,00,N
 20250512,161012,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11540,70,2,0.61,166148050,14543,124.22,11470,11540,11370,14910,8030,11470,11424.61,0.00,0,4293,11650,11560,11480,11390,11310,11520,11350,89,3440,500,8480,10,1,17772946,2051,9.65,0.64,12,0.08,1196.00,18010.00,13580,20240507,-15.02,10050,20250325,14.83,11990,-3.75,20250423,10050,14.83,20250325,13300,-13.23,20240520,10050,14.83,20250325,0.67,Y,293480,500,88 억,,0,N,N,18,N,00,N
 20250512,151023,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11490,20,2,0.17,163674720,14328,122.39,11470,11530,11370,14910,8030,11470,11423.42,0.00,0,4441,11650,11560,11480,11390,11310,11520,11350,89,3440,500,8480,10,1,17772946,2042,9.61,0.64,12,0.08,1196.00,18010.00,13580,20240507,-15.39,10050,20250325,14.33,11990,-4.17,20250423,10050,14.33,20250325,13300,-13.61,20240520,10050,14.33,20250325,0.67,Y,293480,500,88 억,,0,N,N,24,N,00,N
 20250512,141021,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11480,10,2,0.09,154679090,13545,115.70,11470,11500,11370,14910,8030,11470,11419.64,0.00,0,4429,11650,11560,11480,11390,11310,11520,11350,89,3440,500,8480,10,1,17772946,2040,9.60,0.64,12,0.08,1196.00,18010.00,13580,20240507,-15.46,10050,20250325,14.23,11990,-4.25,20250423,10050,14.23,20250325,13300,-13.68,20240520,10050,14.23,20250325,0.67,Y,293480,500,88 억,,0,N,N,24,N,00,N
diff --git a/293490/price/prices-20250501.csv b/293490/price/prices-20250501.csv
index 7d207a41dfbe..a63b17e19590 100644
--- a/293490/price/prices-20250501.csv
+++ b/293490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161016,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14260,70,2,0.49,1045768665,73131,81.71,14290,14420,14190,18440,9940,14190,14300.07,11.04,0,14419,14423,14306,14093,13976,13763,14365,14035,83,4250,100,10780,10,1,82866437,11817,-10.82,0.85,12,0.09,-1318.00,16763.00,23200,20240510,-38.53,12900,20250409,10.54,17250,-17.33,20250109,12900,10.54,20250409,22500,-36.62,20241213,12900,10.54,20250409,1.17,Y,293490,100,82 억,,9151582,N,N,12918,N,00,N
+20250513,151030,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14250,60,2,0.42,960808505,67168,75.05,14290,14420,14190,18440,9940,14190,14304.56,11.04,0,15112,14423,14306,14093,13976,13763,14365,14035,83,4250,100,10780,10,1,82866437,11808,-10.81,0.85,12,0.08,-1318.00,16763.00,23200,20240510,-38.58,12900,20250409,10.47,17250,-17.39,20250109,12900,10.47,20250409,22500,-36.67,20241213,12900,10.47,20250409,1.17,Y,293490,100,82 억,,9151582,N,N,13276,N,00,N
+20250513,141030,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14320,130,2,0.92,769333930,53764,60.07,14290,14420,14190,18440,9940,14190,14309.46,11.04,0,14901,14423,14306,14093,13976,13763,14365,14035,83,4250,100,10780,10,1,82866437,11866,-10.86,0.85,12,0.06,-1318.00,16763.00,23200,20240510,-38.28,12900,20250409,11.01,17250,-16.99,20250109,12900,11.01,20250409,22500,-36.36,20241213,12900,11.01,20250409,1.17,Y,293490,100,82 억,,9151582,N,N,13276,N,00,N
+20250513,131031,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14380,190,2,1.34,633858605,44307,49.50,14290,14420,14190,18440,9940,14190,14306.06,11.04,0,14121,14423,14306,14093,13976,13763,14365,14035,83,4250,100,10780,10,1,82866437,11916,-10.91,0.86,12,0.05,-1318.00,16763.00,23200,20240510,-38.02,12900,20250409,11.47,17250,-16.64,20250109,12900,11.47,20250409,22500,-36.09,20241213,12900,11.47,20250409,1.17,Y,293490,100,82 억,,9151582,N,N,13276,N,00,N
+20250513,121035,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14300,110,2,0.78,513587530,35929,40.14,14290,14420,14190,18440,9940,14190,14294.51,11.04,0,10750,14423,14306,14093,13976,13763,14365,14035,83,4250,100,10780,10,1,82866437,11850,-10.85,0.85,12,0.04,-1318.00,16763.00,23200,20240510,-38.36,12900,20250409,10.85,17250,-17.10,20250109,12900,10.85,20250409,22500,-36.44,20241213,12900,10.85,20250409,1.17,Y,293490,100,82 억,,9151582,N,N,13276,N,00,N
+20250513,111033,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14330,140,2,0.99,461063105,32259,36.04,14290,14420,14190,18440,9940,14190,14292.54,11.04,0,10767,14423,14306,14093,13976,13763,14365,14035,83,4250,100,10780,10,1,82866437,11875,-10.87,0.85,12,0.04,-1318.00,16763.00,23200,20240510,-38.23,12900,20250409,11.09,17250,-16.93,20250109,12900,11.09,20250409,22500,-36.31,20241213,12900,11.09,20250409,1.17,Y,293490,100,82 억,,9151582,N,N,13276,N,00,N
+20250513,101033,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14340,150,2,1.06,352319850,24671,27.56,14290,14420,14190,18440,9940,14190,14280.73,11.04,0,7782,14423,14306,14093,13976,13763,14365,14035,83,4250,100,10780,10,1,82866437,11883,-10.88,0.86,12,0.03,-1318.00,16763.00,23200,20240510,-38.19,12900,20250409,11.16,17250,-16.87,20250109,12900,11.16,20250409,22500,-36.27,20241213,12900,11.16,20250409,1.17,Y,293490,100,82 억,,9151582,N,N,13276,N,00,N
+20250513,091038,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14260,70,2,0.49,119219845,8330,9.31,14290,14420,14230,18440,9940,14190,14312.11,11.04,0,2760,14423,14306,14093,13976,13763,14365,14035,83,4250,100,10780,10,1,82866437,11817,-10.82,0.85,12,0.01,-1318.00,16763.00,23200,20240510,-38.53,12900,20250409,10.54,17250,-17.33,20250109,12900,10.54,20250409,22500,-36.62,20241213,12900,10.54,20250409,1.17,Y,293490,100,82 억,,9151582,N,N,13276,N,00,N
 20250512,161012,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14190,310,2,2.23,1261562605,89503,95.64,14050,14210,13880,18040,9720,13880,14095.20,11.01,0,22291,14233,14056,13923,13746,13613,14145,13835,83,4160,100,10540,10,1,82866437,11759,-10.77,0.85,12,0.11,-1318.00,16763.00,23200,20240510,-38.84,12900,20250409,10.00,17250,-17.74,20250109,12900,10.00,20250409,22500,-36.93,20241213,12900,10.00,20250409,1.15,Y,293490,100,82 억,,9127691,N,N,13276,N,00,N
 20250512,151023,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14160,280,2,2.02,1165187575,82707,88.38,14050,14210,13880,18040,9720,13880,14088.14,11.01,0,20444,14233,14056,13923,13746,13613,14145,13835,83,4160,100,10540,10,1,82866437,11734,-10.74,0.84,12,0.10,-1318.00,16763.00,23200,20240510,-38.97,12900,20250409,9.77,17250,-17.91,20250109,12900,9.77,20250409,22500,-37.07,20241213,12900,9.77,20250409,1.15,Y,293490,100,82 억,,9127691,N,N,29255,N,00,N
 20250512,141021,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14150,270,2,1.95,900377245,64012,68.40,14050,14210,13880,18040,9720,13880,14065.76,11.01,0,16673,14233,14056,13923,13746,13613,14145,13835,83,4160,100,10540,10,1,82866437,11726,-10.74,0.84,12,0.08,-1318.00,16763.00,23200,20240510,-39.01,12900,20250409,9.69,17250,-17.97,20250109,12900,9.69,20250409,22500,-37.11,20241213,12900,9.69,20250409,1.15,Y,293490,100,82 억,,9127691,N,N,29255,N,00,N
diff --git a/293580/price/prices-20250501.csv b/293580/price/prices-20250501.csv
index 4be16aa777c5..6a9fdc99e9f9 100644
--- a/293580/price/prices-20250501.csv
+++ b/293580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1709,101,2,6.28,73606432481,41565424,382.06,1621,1863,1585,2090,1126,1608,1770.98,0.12,0,509930,1769,1688,1644,1563,1519,1666,1541,479,482,500,1020,1,1,94929950,1622,20.59,1.61,12,43.79,83.00,1062.00,2570,20250422,-33.50,860,20241203,98.72,2570,-33.50,20250422,983,73.86,20250401,2570,-33.50,20250422,860,98.72,20241203,3.88,Y,293580,500,478 억,,114441,N,N,5809,N,00,N
+20250513,151030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1696,88,2,5.47,71294964894,40211961,369.62,1621,1863,1585,2090,1126,1608,1772.98,0.12,0,293929,1769,1688,1644,1563,1519,1666,1541,479,482,500,1020,1,1,94929950,1610,20.43,1.60,12,42.36,83.00,1062.00,2570,20250422,-34.01,860,20241203,97.21,2570,-34.01,20250422,983,72.53,20250401,2570,-34.01,20250422,860,97.21,20241203,3.88,Y,293580,500,478 억,,114441,N,N,2195,N,00,N
+20250513,141030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1749,141,2,8.77,36143447359,20426819,187.76,1621,1863,1585,2090,1126,1608,1769.42,0.12,0,57137,1769,1688,1644,1563,1519,1666,1541,479,482,500,1020,1,1,94929950,1660,21.07,1.65,12,21.52,83.00,1062.00,2570,20250422,-31.95,860,20241203,103.37,2570,-31.95,20250422,983,77.92,20250401,2570,-31.95,20250422,860,103.37,20241203,3.88,Y,293580,500,478 억,,114441,N,N,2195,N,00,N
+20250513,131032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1600,-8,5,-0.50,2778449541,1728577,15.89,1621,1640,1585,2090,1126,1608,1607.36,0.12,0,67884,1769,1688,1644,1563,1519,1666,1541,479,482,500,1020,1,1,94929950,1519,19.28,1.51,12,1.82,83.00,1062.00,2570,20250422,-37.74,860,20241203,86.05,2570,-37.74,20250422,983,62.77,20250401,2570,-37.74,20250422,860,86.05,20241203,3.88,Y,293580,500,478 억,,114441,N,N,2195,N,00,N
+20250513,121035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1611,3,2,0.19,2536237773,1577710,14.50,1621,1640,1585,2090,1126,1608,1607.54,0.12,0,78197,1769,1688,1644,1563,1519,1666,1541,479,482,500,1020,1,1,94929950,1529,19.41,1.52,12,1.66,83.00,1062.00,2570,20250422,-37.32,860,20241203,87.33,2570,-37.32,20250422,983,63.89,20250401,2570,-37.32,20250422,860,87.33,20241203,3.88,Y,293580,500,478 억,,114441,N,N,2195,N,00,N
+20250513,111034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1603,-5,5,-0.31,2342645677,1457305,13.40,1621,1640,1585,2090,1126,1608,1607.52,0.12,0,61225,1769,1688,1644,1563,1519,1666,1541,479,482,500,1020,1,1,94929950,1522,19.31,1.51,12,1.54,83.00,1062.00,2570,20250422,-37.63,860,20241203,86.40,2570,-37.63,20250422,983,63.07,20250401,2570,-37.63,20250422,860,86.40,20241203,3.88,Y,293580,500,478 억,,114441,N,N,2195,N,00,N
+20250513,101034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1607,-1,5,-0.06,1935363567,1201981,11.05,1621,1640,1585,2090,1126,1608,1610.15,0.12,0,100098,1769,1688,1644,1563,1519,1666,1541,479,482,500,1020,1,1,94929950,1526,19.36,1.51,12,1.27,83.00,1062.00,2570,20250422,-37.47,860,20241203,86.86,2570,-37.47,20250422,983,63.48,20250401,2570,-37.47,20250422,860,86.86,20241203,3.88,Y,293580,500,478 억,,114441,N,N,2195,N,00,N
+20250513,091039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1604,-4,5,-0.25,803186562,495793,4.56,1621,1640,1596,2090,1126,1608,1620.02,0.12,0,-4325,1769,1688,1644,1563,1519,1666,1541,479,482,500,1020,1,1,94929950,1523,19.33,1.51,12,0.52,83.00,1062.00,2570,20250422,-37.59,860,20241203,86.51,2570,-37.59,20250422,983,63.17,20250401,2570,-37.59,20250422,860,86.51,20241203,3.88,Y,293580,500,478 억,,114441,N,N,2195,N,00,N
 20250512,161012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1608,8,2,0.50,18020202065,10800604,222.11,1649,1725,1600,2080,1120,1600,1668.56,0.39,0,-299211,1706,1652,1590,1536,1474,1680,1564,479,480,500,1020,1,1,94929950,1526,19.37,1.51,12,11.38,83.00,1062.00,2570,20250422,-37.43,860,20241203,86.98,2570,-37.43,20250422,983,63.58,20250401,2570,-37.43,20250422,860,86.98,20241203,3.29,Y,293580,500,478 억,,366896,N,N,2195,N,00,N
 20250512,151023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1613,13,2,0.81,17731899471,10621446,218.42,1649,1725,1600,2080,1120,1600,1669.44,0.39,0,-304147,1706,1652,1590,1536,1474,1680,1564,479,480,500,1020,1,1,94929950,1531,19.43,1.52,12,11.19,83.00,1062.00,2570,20250422,-37.24,860,20241203,87.56,2570,-37.24,20250422,983,64.09,20250401,2570,-37.24,20250422,860,87.56,20241203,3.29,Y,293580,500,478 억,,366896,N,N,40834,N,00,N
 20250512,141022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1648,48,2,3.00,16361404089,9778916,201.10,1649,1725,1620,2080,1120,1600,1673.13,0.39,0,-294366,1706,1652,1590,1536,1474,1680,1564,479,480,500,1020,1,1,94929950,1564,19.86,1.55,12,10.30,83.00,1062.00,2570,20250422,-35.88,860,20241203,91.63,2570,-35.88,20250422,983,67.65,20250401,2570,-35.88,20250422,860,91.63,20241203,3.29,Y,293580,500,478 억,,366896,N,N,40834,N,00,N
diff --git a/293780/price/prices-20250501.csv b/293780/price/prices-20250501.csv
index 66bec48a5561..b7196fc3f739 100644
--- a/293780/price/prices-20250501.csv
+++ b/293780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7160,70,2,0.99,338146930,47153,212.08,7190,7240,7010,9210,4970,7090,7171.27,1.19,0,4810,7216,7152,7026,6962,6836,7185,6995,134,2120,500,4960,10,1,26881360,1925,-6.49,3.55,12,0.18,-1103.00,2016.00,15490,20240711,-53.78,4930,20240527,45.23,9400,-23.83,20250214,6060,18.15,20250102,15490,-53.78,20240711,4930,45.23,20240527,0.37,Y,293780,500,134 억,,319090,N,N,4773,N,00,N
+20250513,151030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7160,70,2,0.99,334688270,46669,209.90,7190,7240,7010,9210,4970,7090,7171.53,1.19,0,4930,7216,7152,7026,6962,6836,7185,6995,134,2120,500,4960,10,1,26881360,1925,-6.49,3.55,12,0.17,-1103.00,2016.00,15490,20240711,-53.78,4930,20240527,45.23,9400,-23.83,20250214,6060,18.15,20250102,15490,-53.78,20240711,4930,45.23,20240527,0.37,Y,293780,500,134 억,,319090,N,N,4656,N,00,N
+20250513,141030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7180,90,2,1.27,305871420,42655,191.85,7190,7240,7010,9210,4970,7090,7170.82,1.19,0,7135,7216,7152,7026,6962,6836,7185,6995,134,2120,500,4960,10,1,26881360,1930,-6.51,3.56,12,0.16,-1103.00,2016.00,15490,20240711,-53.65,4930,20240527,45.64,9400,-23.62,20250214,6060,18.48,20250102,15490,-53.65,20240711,4930,45.64,20240527,0.37,Y,293780,500,134 억,,319090,N,N,4656,N,00,N
+20250513,131032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7170,80,2,1.13,275887930,38475,173.05,7190,7240,7010,9210,4970,7090,7170.58,1.19,0,9741,7216,7152,7026,6962,6836,7185,6995,134,2120,500,4960,10,1,26881360,1927,-6.50,3.56,12,0.14,-1103.00,2016.00,15490,20240711,-53.71,4930,20240527,45.44,9400,-23.72,20250214,6060,18.32,20250102,15490,-53.71,20240711,4930,45.44,20240527,0.37,Y,293780,500,134 억,,319090,N,N,4656,N,00,N
+20250513,121036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7240,150,2,2.12,243843080,34029,153.05,7190,7240,7010,9210,4970,7090,7165.74,1.19,0,12460,7216,7152,7026,6962,6836,7185,6995,134,2120,500,4960,10,1,26881360,1946,-6.56,3.59,12,0.13,-1103.00,2016.00,15490,20240711,-53.26,4930,20240527,46.86,9400,-22.98,20250214,6060,19.47,20250102,15490,-53.26,20240711,4930,46.86,20240527,0.37,Y,293780,500,134 억,,319090,N,N,4656,N,00,N
+20250513,111034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7220,130,2,1.83,192666540,26945,121.19,7190,7230,7010,9210,4970,7090,7150.36,1.19,0,10958,7216,7152,7026,6962,6836,7185,6995,134,2120,500,4960,10,1,26881360,1941,-6.55,3.58,12,0.10,-1103.00,2016.00,15490,20240711,-53.39,4930,20240527,46.45,9400,-23.19,20250214,6060,19.14,20250102,15490,-53.39,20240711,4930,46.45,20240527,0.37,Y,293780,500,134 억,,319090,N,N,4656,N,00,N
+20250513,101034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7170,80,2,1.13,88481170,12378,55.67,7190,7200,7010,9210,4970,7090,7148.26,1.19,0,3806,7216,7152,7026,6962,6836,7185,6995,134,2120,500,4960,10,1,26881360,1927,-6.50,3.56,12,0.05,-1103.00,2016.00,15490,20240711,-53.71,4930,20240527,45.44,9400,-23.72,20250214,6060,18.32,20250102,15490,-53.71,20240711,4930,45.44,20240527,0.37,Y,293780,500,134 억,,319090,N,N,4656,N,00,N
+20250513,091039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7180,90,2,1.27,13827190,1953,8.78,7190,7200,7010,9210,4970,7090,7079.97,1.19,0,395,7216,7152,7026,6962,6836,7185,6995,134,2120,500,4960,10,1,26881360,1930,-6.51,3.56,12,0.01,-1103.00,2016.00,15490,20240711,-53.65,4930,20240527,45.64,9400,-23.62,20250214,6060,18.48,20250102,15490,-53.65,20240711,4930,45.64,20240527,0.37,Y,293780,500,134 억,,319090,N,N,4656,N,00,N
 20250512,161012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7090,140,2,2.01,155135560,22234,57.36,7070,7090,6900,9030,4870,6950,6977.40,1.19,0,-741,7123,7036,6963,6876,6803,7000,6840,134,2080,500,4860,10,1,26881360,1906,-6.43,3.52,12,0.08,-1103.00,2016.00,15490,20240711,-54.23,4930,20240527,43.81,9400,-24.57,20250214,6060,17.00,20250102,15490,-54.23,20240711,4930,43.81,20240527,0.37,Y,293780,500,134 억,,321185,N,N,4656,N,00,N
 20250512,151023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,120,2,1.73,145461650,20869,53.84,7070,7070,6900,9030,4870,6950,6970.23,1.19,0,-1064,7123,7036,6963,6876,6803,7000,6840,134,2080,500,4860,10,1,26881360,1901,-6.41,3.51,12,0.08,-1103.00,2016.00,15490,20240711,-54.36,4930,20240527,43.41,9400,-24.79,20250214,6060,16.67,20250102,15490,-54.36,20240711,4930,43.41,20240527,0.37,Y,293780,500,134 억,,321185,N,N,5796,N,00,N
 20250512,141022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7020,70,2,1.01,107799490,15526,40.06,7070,7070,6900,9030,4870,6950,6943.16,1.19,0,-3312,7123,7036,6963,6876,6803,7000,6840,134,2080,500,4860,10,1,26881360,1887,-6.36,3.48,12,0.06,-1103.00,2016.00,15490,20240711,-54.68,4930,20240527,42.39,9400,-25.32,20250214,6060,15.84,20250102,15490,-54.68,20240711,4930,42.39,20240527,0.37,Y,293780,500,134 억,,321185,N,N,5796,N,00,N
diff --git a/293940/price/prices-20250501.csv b/293940/price/prices-20250501.csv
index 544207ff1f8d..06a26d24795a 100644
--- a/293940/price/prices-20250501.csv
+++ b/293940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161016,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5770,30,2,0.52,696389940,121652,126.77,5790,5790,5670,7460,4020,5740,5724.44,10.04,0,-1037,5816,5777,5741,5702,5666,5760,5685,1209,1720,1000,4360,10,1,120940123,6978,0.00,0.00,09,0.10,0.00,0.00,6754,20240731,-14.57,5250,20241209,9.90,6210,-7.09,20250307,5290,9.07,20250409,6800,-15.15,20240731,5250,9.90,20241209,0.00,Y,293940,1000,1209 억,,12143776,N,N,984,N,00,N
+20250513,151030,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5745,5,2,0.09,636119155,111200,115.88,5790,5790,5670,7460,4020,5740,5720.50,10.04,0,-787,5816,5777,5741,5702,5666,5760,5685,1209,1720,1000,4360,10,1,120940123,6948,0.00,0.00,09,0.09,0.00,0.00,6754,20240731,-14.94,5250,20241209,9.43,6210,-7.49,20250307,5290,8.60,20250409,6800,-15.51,20240731,5250,9.43,20241209,0.00,Y,293940,1000,1209 억,,12143776,N,N,5385,N,00,N
+20250513,141031,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5740,0,3,0.00,556946990,97402,101.50,5790,5790,5670,7460,4020,5740,5718.02,10.04,0,-2605,5816,5777,5741,5702,5666,5760,5685,1209,1720,1000,4360,10,1,120940123,6942,0.00,0.00,09,0.08,0.00,0.00,6754,20240731,-15.01,5250,20241209,9.33,6210,-7.57,20250307,5290,8.51,20250409,6800,-15.59,20240731,5250,9.33,20241209,0.00,Y,293940,1000,1209 억,,12143776,N,N,5385,N,00,N
+20250513,131032,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5740,0,3,0.00,472600050,82697,86.18,5790,5790,5670,7460,4020,5740,5714.84,10.04,0,1449,5816,5777,5741,5702,5666,5760,5685,1209,1720,1000,4360,10,1,120940123,6942,0.00,0.00,09,0.07,0.00,0.00,6754,20240731,-15.01,5250,20241209,9.33,6210,-7.57,20250307,5290,8.51,20250409,6800,-15.59,20240731,5250,9.33,20241209,0.00,Y,293940,1000,1209 억,,12143776,N,N,5385,N,00,N
+20250513,121036,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5720,-20,5,-0.35,411743910,72081,75.11,5790,5790,5670,7460,4020,5740,5712.24,10.04,0,686,5816,5777,5741,5702,5666,5760,5685,1209,1720,1000,4360,10,1,120940123,6918,0.00,0.00,09,0.06,0.00,0.00,6754,20240731,-15.31,5250,20241209,8.95,6210,-7.89,20250307,5290,8.13,20250409,6800,-15.88,20240731,5250,8.95,20241209,0.00,Y,293940,1000,1209 억,,12143776,N,N,5385,N,00,N
+20250513,111034,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5740,0,3,0.00,349693160,61231,63.81,5790,5790,5670,7460,4020,5740,5711.05,10.04,0,2415,5816,5777,5741,5702,5666,5760,5685,1209,1720,1000,4360,10,1,120940123,6942,0.00,0.00,09,0.05,0.00,0.00,6754,20240731,-15.01,5250,20241209,9.33,6210,-7.57,20250307,5290,8.51,20250409,6800,-15.59,20240731,5250,9.33,20241209,0.00,Y,293940,1000,1209 억,,12143776,N,N,5385,N,00,N
+20250513,101034,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5740,0,3,0.00,87827265,15270,15.91,5790,5790,5730,7460,4020,5740,5751.62,10.04,0,-7871,5816,5777,5741,5702,5666,5760,5685,1209,1720,1000,4360,10,1,120940123,6942,0.00,0.00,09,0.01,0.00,0.00,6754,20240731,-15.01,5250,20241209,9.33,6210,-7.57,20250307,5290,8.51,20250409,6800,-15.59,20240731,5250,9.33,20241209,0.00,Y,293940,1000,1209 억,,12143776,N,N,5385,N,00,N
+20250513,091039,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5770,30,2,0.52,11709090,2026,2.11,5790,5790,5760,7460,4020,5740,5779.41,10.04,0,-934,5816,5777,5741,5702,5666,5760,5685,1209,1720,1000,4360,10,1,120940123,6978,0.00,0.00,09,0.00,0.00,0.00,6754,20240731,-14.57,5250,20241209,9.90,6210,-7.09,20250307,5290,9.07,20250409,6800,-15.15,20240731,5250,9.90,20241209,0.00,Y,293940,1000,1209 억,,12143776,N,N,5385,N,00,N
 20250512,161013,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5740,0,3,0.00,552023640,95959,76.56,5760,5780,5705,7460,4020,5740,5752.70,10.05,0,-21670,6106,5922,5676,5492,5246,5800,5370,1209,1720,1000,4360,10,1,120940123,6942,0.00,0.00,09,0.08,0.00,0.00,6754,20240731,-15.01,5250,20241209,9.33,6210,-7.57,20250307,5290,8.51,20250409,6800,-15.59,20240731,5250,9.33,20241209,0.00,Y,293940,1000,1209 억,,12158272,N,N,5385,N,00,N
 20250512,151024,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5760,20,2,0.35,521458170,90640,72.31,5760,5780,5705,7460,4020,5740,5753.07,10.05,0,-18383,6106,5922,5676,5492,5246,5800,5370,1209,1720,1000,4360,10,1,120940123,6966,0.00,0.00,09,0.07,0.00,0.00,6754,20240731,-14.72,5250,20241209,9.71,6210,-7.25,20250307,5290,8.88,20250409,6800,-15.29,20240731,5250,9.71,20241209,0.00,Y,293940,1000,1209 억,,12158272,N,N,4645,N,00,N
 20250512,141022,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5760,20,2,0.35,423341220,73596,58.71,5760,5780,5705,7460,4020,5740,5752.23,10.05,0,-11366,6106,5922,5676,5492,5246,5800,5370,1209,1720,1000,4360,10,1,120940123,6966,0.00,0.00,09,0.06,0.00,0.00,6754,20240731,-14.72,5250,20241209,9.71,6210,-7.25,20250307,5290,8.88,20250409,6800,-15.29,20240731,5250,9.71,20241209,0.00,Y,293940,1000,1209 억,,12158272,N,N,4645,N,00,N
diff --git a/294090/price/prices-20250501.csv b/294090/price/prices-20250501.csv
index 28bda5d98185..bd92fa43a8c0 100644
--- a/294090/price/prices-20250501.csv
+++ b/294090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161017,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N
+20250513,151031,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N
+20250513,141031,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N
+20250513,131033,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N
+20250513,121036,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N
+20250513,111034,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N
+20250513,101034,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N
+20250513,091040,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N
 20250512,161013,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N
 20250512,151024,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N
 20250512,141022,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N
diff --git a/294140/price/prices-20250501.csv b/294140/price/prices-20250501.csv
index c16c8623fcec..f83479362edf 100644
--- a/294140/price/prices-20250501.csv
+++ b/294140/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3560,-15,5,-0.42,69386084,19473,56.78,3575,3655,3505,4645,2505,3575,3563.19,0.93,0,1052,3718,3646,3573,3501,3428,3682,3537,105,1070,500,2140,5,1,21000000,748,-15.96,6.10,12,0.09,-223.00,584.00,6460,20240819,-44.89,2640,20240605,34.85,3980,-10.55,20250423,2660,33.83,20250204,6460,-44.89,20240819,2640,34.85,20240605,0.00,Y,294140,500,105 억,,195151,N,N,549,N,00,N
+20250513,151031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3580,5,2,0.14,69012224,19368,56.48,3575,3655,3505,4645,2505,3575,3563.21,0.93,0,1066,3718,3646,3573,3501,3428,3682,3537,105,1070,500,2140,5,1,21000000,752,-16.05,6.13,12,0.09,-223.00,584.00,6460,20240819,-44.58,2640,20240605,35.61,3980,-10.05,20250423,2660,34.59,20250204,6460,-44.58,20240819,2640,35.61,20240605,0.00,Y,294140,500,105 억,,195151,N,N,993,N,00,N
+20250513,141031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3565,-10,5,-0.28,46389244,13043,38.03,3575,3655,3505,4645,2505,3575,3556.64,0.93,0,1908,3718,3646,3573,3501,3428,3682,3537,105,1070,500,2140,5,1,21000000,749,-15.99,6.10,12,0.06,-223.00,584.00,6460,20240819,-44.81,2640,20240605,35.04,3980,-10.43,20250423,2660,34.02,20250204,6460,-44.81,20240819,2640,35.04,20240605,0.00,Y,294140,500,105 억,,195151,N,N,993,N,00,N
+20250513,131033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3575,0,3,0.00,41596644,11699,34.11,3575,3655,3505,4645,2505,3575,3555.57,0.93,0,1780,3718,3646,3573,3501,3428,3682,3537,105,1070,500,2140,5,1,21000000,751,-16.03,6.12,12,0.06,-223.00,584.00,6460,20240819,-44.66,2640,20240605,35.42,3980,-10.18,20250423,2660,34.40,20250204,6460,-44.66,20240819,2640,35.42,20240605,0.00,Y,294140,500,105 억,,195151,N,N,993,N,00,N
+20250513,121036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3550,-25,5,-0.70,32617869,9183,26.78,3575,3655,3505,4645,2505,3575,3551.98,0.93,0,914,3718,3646,3573,3501,3428,3682,3537,105,1070,500,2140,5,1,21000000,746,-15.92,6.08,12,0.04,-223.00,584.00,6460,20240819,-45.05,2640,20240605,34.47,3980,-10.80,20250423,2660,33.46,20250204,6460,-45.05,20240819,2640,34.47,20240605,0.00,Y,294140,500,105 억,,195151,N,N,993,N,00,N
+20250513,111035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3555,-20,5,-0.56,27996854,7882,22.98,3575,3655,3505,4645,2505,3575,3552.00,0.93,0,907,3718,3646,3573,3501,3428,3682,3537,105,1070,500,2140,5,1,21000000,747,-15.94,6.09,12,0.04,-223.00,584.00,6460,20240819,-44.97,2640,20240605,34.66,3980,-10.68,20250423,2660,33.65,20250204,6460,-44.97,20240819,2640,34.66,20240605,0.00,Y,294140,500,105 억,,195151,N,N,993,N,00,N
+20250513,101035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3570,-5,5,-0.14,21607614,6092,17.76,3575,3655,3505,4645,2505,3575,3546.88,0.93,0,1408,3718,3646,3573,3501,3428,3682,3537,105,1070,500,2140,5,1,21000000,750,-16.01,6.11,12,0.03,-223.00,584.00,6460,20240819,-44.74,2640,20240605,35.23,3980,-10.30,20250423,2660,34.21,20250204,6460,-44.74,20240819,2640,35.23,20240605,0.00,Y,294140,500,105 억,,195151,N,N,993,N,00,N
+20250513,091040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3620,45,2,1.26,7684565,2156,6.29,3575,3655,3505,4645,2505,3575,3564.27,0.93,0,0,3718,3646,3573,3501,3428,3682,3537,105,1070,500,2140,5,1,21000000,760,-16.23,6.20,12,0.01,-223.00,584.00,6460,20240819,-43.96,2640,20240605,37.12,3980,-9.05,20250423,2660,36.09,20250204,6460,-43.96,20240819,2640,37.12,20240605,0.00,Y,294140,500,105 억,,195151,N,N,993,N,00,N
 20250512,161013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3575,75,2,2.14,123211776,34293,112.41,3500,3645,3500,4550,2450,3500,3592.91,0.87,0,14669,3666,3582,3536,3452,3406,3560,3430,105,1050,500,2100,5,1,21000000,751,-16.03,6.12,12,0.16,-223.00,584.00,6460,20240819,-44.66,2640,20240605,35.42,3980,-10.18,20250423,2660,34.40,20250204,6460,-44.66,20240819,2640,35.42,20240605,0.00,Y,294140,500,105 억,,183441,N,N,993,N,00,N
 20250512,151024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3610,110,2,3.14,118735271,33045,108.32,3500,3645,3500,4550,2450,3500,3593.14,0.87,0,13856,3666,3582,3536,3452,3406,3560,3430,105,1050,500,2100,5,1,21000000,758,-16.19,6.18,12,0.16,-223.00,584.00,6460,20240819,-44.12,2640,20240605,36.74,3980,-9.30,20250423,2660,35.71,20250204,6460,-44.12,20240819,2640,36.74,20240605,0.00,Y,294140,500,105 억,,183441,N,N,956,N,00,N
 20250512,141023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3620,120,2,3.43,104125956,28979,94.99,3500,3645,3500,4550,2450,3500,3593.15,0.87,0,12895,3666,3582,3536,3452,3406,3560,3430,105,1050,500,2100,5,1,21000000,760,-16.23,6.20,12,0.14,-223.00,584.00,6460,20240819,-43.96,2640,20240605,37.12,3980,-9.05,20250423,2660,36.09,20250204,6460,-43.96,20240819,2640,37.12,20240605,0.00,Y,294140,500,105 억,,183441,N,N,956,N,00,N
diff --git a/294570/price/prices-20250501.csv b/294570/price/prices-20250501.csv
index ab0018bd3d28..89ab6c10ec8d 100644
--- a/294570/price/prices-20250501.csv
+++ b/294570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161017,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21800,-100,5,-0.46,1407650125,65507,50.63,21700,22100,21100,28450,15350,21900,21488.54,2.23,0,2456,23133,22516,22183,21566,21233,22350,21400,51,6550,500,15330,50,1,10254685,2236,14.17,1.51,12,0.64,1538.00,14437.00,27200,20250414,-19.85,10180,20240805,114.15,27200,-19.85,20250414,14940,45.92,20250204,27200,-19.85,20250414,10180,114.15,20240805,2.22,Y,294570,500,51 억,,228635,N,N,1312,N,00,N
+20250513,151031,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21700,-200,5,-0.91,1325531775,61732,47.71,21700,22100,21100,28450,15350,21900,21472.36,2.23,0,3200,23133,22516,22183,21566,21233,22350,21400,51,6550,500,15330,50,1,10254685,2225,14.11,1.50,12,0.60,1538.00,14437.00,27200,20250414,-20.22,10180,20240805,113.16,27200,-20.22,20250414,14940,45.25,20250204,27200,-20.22,20250414,10180,113.16,20240805,2.22,Y,294570,500,51 억,,228635,N,N,5152,N,00,N
+20250513,141031,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21600,-300,5,-1.37,1244792825,58005,44.83,21700,22100,21100,28450,15350,21900,21460.10,2.23,0,2494,23133,22516,22183,21566,21233,22350,21400,51,6550,500,15330,50,1,10254685,2215,14.04,1.50,12,0.57,1538.00,14437.00,27200,20250414,-20.59,10180,20240805,112.18,27200,-20.59,20250414,14940,44.58,20250204,27200,-20.59,20250414,10180,112.18,20240805,2.22,Y,294570,500,51 억,,228635,N,N,5152,N,00,N
+20250513,131033,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21650,-250,5,-1.14,1124133000,52422,40.52,21700,22100,21100,28450,15350,21900,21443.92,2.23,0,2479,23133,22516,22183,21566,21233,22350,21400,51,6550,500,15330,50,1,10254685,2220,14.08,1.50,12,0.51,1538.00,14437.00,27200,20250414,-20.40,10180,20240805,112.67,27200,-20.40,20250414,14940,44.91,20250204,27200,-20.40,20250414,10180,112.67,20240805,2.22,Y,294570,500,51 억,,228635,N,N,5152,N,00,N
+20250513,121037,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21500,-400,5,-1.83,994316850,46435,35.89,21700,22100,21100,28450,15350,21900,21413.09,2.23,0,1822,23133,22516,22183,21566,21233,22350,21400,51,6550,500,15330,50,1,10254685,2205,13.98,1.49,12,0.45,1538.00,14437.00,27200,20250414,-20.96,10180,20240805,111.20,27200,-20.96,20250414,14940,43.91,20250204,27200,-20.96,20250414,10180,111.20,20240805,2.22,Y,294570,500,51 억,,228635,N,N,5152,N,00,N
+20250513,111035,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21450,-450,5,-2.05,872110800,40732,31.48,21700,22100,21100,28450,15350,21900,21410.95,2.23,0,1647,23133,22516,22183,21566,21233,22350,21400,51,6550,500,15330,50,1,10254685,2200,13.95,1.49,12,0.40,1538.00,14437.00,27200,20250414,-21.14,10180,20240805,110.71,27200,-21.14,20250414,14940,43.57,20250204,27200,-21.14,20250414,10180,110.71,20240805,2.22,Y,294570,500,51 억,,228635,N,N,5152,N,00,N
+20250513,101035,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21500,-400,5,-1.83,743606950,34725,26.84,21700,22100,21100,28450,15350,21900,21414.17,2.23,0,1283,23133,22516,22183,21566,21233,22350,21400,51,6550,500,15330,50,1,10254685,2205,13.98,1.49,12,0.34,1538.00,14437.00,27200,20250414,-20.96,10180,20240805,111.20,27200,-20.96,20250414,14940,43.91,20250204,27200,-20.96,20250414,10180,111.20,20240805,2.22,Y,294570,500,51 억,,228635,N,N,5152,N,00,N
+20250513,091040,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21550,-350,5,-1.60,305152425,14200,10.98,21700,22100,21250,28450,15350,21900,21489.61,2.23,0,1759,23133,22516,22183,21566,21233,22350,21400,51,6550,500,15330,50,1,10254685,2210,14.01,1.49,12,0.14,1538.00,14437.00,27200,20250414,-20.77,10180,20240805,111.69,27200,-20.77,20250414,14940,44.24,20250204,27200,-20.77,20250414,10180,111.69,20240805,2.22,Y,294570,500,51 억,,228635,N,N,5152,N,00,N
 20250512,161013,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21900,100,2,0.46,2679437125,120303,75.87,22250,22800,21850,28300,15300,21800,22273.38,2.37,0,-9551,23400,22600,22200,21400,21000,22400,21200,51,6500,500,15260,50,1,10254685,2246,14.24,1.52,12,1.17,1538.00,14437.00,27200,20250414,-19.49,10180,20240805,115.13,27200,-19.49,20250414,14940,46.59,20250204,27200,-19.49,20250414,10180,115.13,20240805,2.13,Y,294570,500,51 억,,243311,N,N,5152,N,00,N
 20250512,151024,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21900,100,2,0.46,2582960450,115899,73.09,22250,22800,21850,28300,15300,21800,22286.30,2.37,0,-10704,23400,22600,22200,21400,21000,22400,21200,51,6500,500,15260,50,1,10254685,2246,14.24,1.52,12,1.13,1538.00,14437.00,27200,20250414,-19.49,10180,20240805,115.13,27200,-19.49,20250414,14940,46.59,20250204,27200,-19.49,20250414,10180,115.13,20240805,2.13,Y,294570,500,51 억,,243311,N,N,1700,N,00,N
 20250512,141023,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22200,400,2,1.83,2239092125,100266,63.23,22250,22800,21850,28300,15300,21800,22331.52,2.37,0,-10455,23400,22600,22200,21400,21000,22400,21200,51,6500,500,15260,50,1,10254685,2277,14.43,1.54,12,0.98,1538.00,14437.00,27200,20250414,-18.38,10180,20240805,118.07,27200,-18.38,20250414,14940,48.59,20250204,27200,-18.38,20250414,10180,118.07,20240805,2.13,Y,294570,500,51 억,,243311,N,N,1700,N,00,N
diff --git a/294630/price/prices-20250501.csv b/294630/price/prices-20250501.csv
index 9ad2c2d99955..00b609ceeb74 100644
--- a/294630/price/prices-20250501.csv
+++ b/294630/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-5,5,-0.18,165254853,60344,71.18,2745,2765,2710,3565,1925,2745,2738.55,1.19,0,6442,2791,2767,2736,2712,2681,2780,2725,121,820,500,2030,5,1,24144099,662,-16.51,8.35,12,0.25,-166.00,328.00,5920,20240516,-53.72,2500,20250407,9.60,4200,-34.76,20250107,2500,9.60,20250407,5920,-53.72,20240516,2500,9.60,20250407,0.04,Y,294630,500,120 억,,286658,N,N,7641,N,00,N
+20250513,151031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-10,5,-0.36,156592358,57174,67.45,2745,2765,2710,3565,1925,2745,2738.87,1.19,0,9058,2791,2767,2736,2712,2681,2780,2725,121,820,500,2030,5,1,24144099,660,-16.48,8.34,12,0.24,-166.00,328.00,5920,20240516,-53.80,2500,20250407,9.40,4200,-34.88,20250107,2500,9.40,20250407,5920,-53.80,20240516,2500,9.40,20250407,0.04,Y,294630,500,120 억,,286658,N,N,12157,N,00,N
+20250513,141032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,-20,5,-0.73,139445136,50892,60.03,2745,2765,2710,3565,1925,2745,2740.02,1.19,0,10287,2791,2767,2736,2712,2681,2780,2725,121,820,500,2030,5,1,24144099,658,-16.42,8.31,12,0.21,-166.00,328.00,5920,20240516,-53.97,2500,20250407,9.00,4200,-35.12,20250107,2500,9.00,20250407,5920,-53.97,20240516,2500,9.00,20250407,0.04,Y,294630,500,120 억,,286658,N,N,12157,N,00,N
+20250513,131033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,0,3,0.00,108495069,39555,46.66,2745,2765,2710,3565,1925,2745,2742.89,1.19,0,6744,2791,2767,2736,2712,2681,2780,2725,121,820,500,2030,5,1,24144099,663,-16.54,8.37,12,0.16,-166.00,328.00,5920,20240516,-53.63,2500,20250407,9.80,4200,-34.64,20250107,2500,9.80,20250407,5920,-53.63,20240516,2500,9.80,20250407,0.04,Y,294630,500,120 억,,286658,N,N,12157,N,00,N
+20250513,121037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,0,3,0.00,89306534,32562,38.41,2745,2765,2710,3565,1925,2745,2742.66,1.19,0,6901,2791,2767,2736,2712,2681,2780,2725,121,820,500,2030,5,1,24144099,663,-16.54,8.37,12,0.13,-166.00,328.00,5920,20240516,-53.63,2500,20250407,9.80,4200,-34.64,20250107,2500,9.80,20250407,5920,-53.63,20240516,2500,9.80,20250407,0.04,Y,294630,500,120 억,,286658,N,N,12157,N,00,N
+20250513,111035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,0,3,0.00,65691279,23952,28.25,2745,2765,2710,3565,1925,2745,2742.62,1.19,0,2181,2791,2767,2736,2712,2681,2780,2725,121,820,500,2030,5,1,24144099,663,-16.54,8.37,12,0.10,-166.00,328.00,5920,20240516,-53.63,2500,20250407,9.80,4200,-34.64,20250107,2500,9.80,20250407,5920,-53.63,20240516,2500,9.80,20250407,0.04,Y,294630,500,120 억,,286658,N,N,12157,N,00,N
+20250513,101035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,0,3,0.00,42860360,15621,18.43,2745,2765,2710,3565,1925,2745,2743.77,1.19,0,3620,2791,2767,2736,2712,2681,2780,2725,121,820,500,2030,5,1,24144099,663,-16.54,8.37,12,0.06,-166.00,328.00,5920,20240516,-53.63,2500,20250407,9.80,4200,-34.64,20250107,2500,9.80,20250407,5920,-53.63,20240516,2500,9.80,20250407,0.04,Y,294630,500,120 억,,286658,N,N,12157,N,00,N
+20250513,091040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-5,5,-0.18,11783830,4284,5.05,2745,2765,2710,3565,1925,2745,2750.66,1.19,0,-1187,2791,2767,2736,2712,2681,2780,2725,121,820,500,2030,5,1,24144099,662,-16.51,8.35,12,0.02,-166.00,328.00,5920,20240516,-53.72,2500,20250407,9.60,4200,-34.76,20250107,2500,9.60,20250407,5920,-53.72,20240516,2500,9.60,20250407,0.04,Y,294630,500,120 억,,286658,N,N,12157,N,00,N
 20250512,161014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,20,2,0.73,230440285,84210,76.56,2730,2760,2705,3540,1910,2725,2736.55,1.10,0,20527,2821,2772,2736,2687,2651,2755,2670,121,815,500,2010,5,1,24144099,663,-16.54,8.37,12,0.35,-166.00,328.00,5920,20240516,-53.63,2500,20250407,9.80,4200,-34.64,20250107,2500,9.80,20250407,5920,-53.63,20240516,2500,9.80,20250407,0.04,Y,294630,500,120 억,,265683,N,N,12157,N,00,N
 20250512,151025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,20,2,0.73,224546790,82062,74.61,2730,2760,2705,3540,1910,2725,2736.36,1.10,0,20565,2821,2772,2736,2687,2651,2755,2670,121,815,500,2010,5,1,24144099,663,-16.54,8.37,12,0.34,-166.00,328.00,5920,20240516,-53.63,2500,20250407,9.80,4200,-34.64,20250107,2500,9.80,20250407,5920,-53.63,20240516,2500,9.80,20250407,0.04,Y,294630,500,120 억,,265683,N,N,10601,N,00,N
 20250512,141023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,15,2,0.55,199348260,72850,66.23,2730,2760,2705,3540,1910,2725,2736.48,1.10,0,21581,2821,2772,2736,2687,2651,2755,2670,121,815,500,2010,5,1,24144099,662,-16.51,8.35,12,0.30,-166.00,328.00,5920,20240516,-53.72,2500,20250407,9.60,4200,-34.76,20250107,2500,9.60,20250407,5920,-53.72,20240516,2500,9.60,20250407,0.04,Y,294630,500,120 억,,265683,N,N,10601,N,00,N
diff --git a/294870/price/prices-20250501.csv b/294870/price/prices-20250501.csv
index 1813562a5d49..4e8514988318 100644
--- a/294870/price/prices-20250501.csv
+++ b/294870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161018,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,25000,-100,5,-0.40,5117067500,205889,59.96,25050,25200,24150,32600,17600,25100,24853.52,12.10,0,41195,26633,25866,25283,24516,23933,26250,24900,3295,7500,5000,18570,50,1,65907330,16477,10.58,0.53,12,0.31,2363.00,47572.00,28200,20240826,-11.35,15870,20250203,57.53,26050,-4.03,20250512,15870,57.53,20250203,28200,-11.35,20240826,15870,57.53,20250203,0.81,Y,294870,5000,3295 억,,7972475,N,N,6359,N,00,N
+20250513,151032,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,24700,-400,5,-1.59,4793580550,192889,56.17,25050,25200,24150,32600,17600,25100,24851.50,12.10,0,38297,26633,25866,25283,24516,23933,26250,24900,3295,7500,5000,18570,50,1,65907330,16279,10.45,0.52,12,0.29,2363.00,47572.00,28200,20240826,-12.41,15870,20250203,55.64,26050,-5.18,20250512,15870,55.64,20250203,28200,-12.41,20240826,15870,55.64,20250203,0.81,Y,294870,5000,3295 억,,7972475,N,N,622,N,00,N
+20250513,141032,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,24750,-350,5,-1.39,3709693775,149131,43.43,25050,25200,24150,32600,17600,25100,24875.40,12.10,0,22411,26633,25866,25283,24516,23933,26250,24900,3295,7500,5000,18570,50,1,65907330,16312,10.47,0.52,12,0.23,2363.00,47572.00,28200,20240826,-12.23,15870,20250203,55.95,26050,-4.99,20250512,15870,55.95,20250203,28200,-12.23,20240826,15870,55.95,20250203,0.81,Y,294870,5000,3295 억,,7972475,N,N,622,N,00,N
+20250513,131034,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,25050,-50,5,-0.20,2978838175,119721,34.86,25050,25200,24150,32600,17600,25100,24881.50,12.10,0,34053,26633,25866,25283,24516,23933,26250,24900,3295,7500,5000,18570,50,1,65907330,16510,10.60,0.53,12,0.18,2363.00,47572.00,28200,20240826,-11.17,15870,20250203,57.84,26050,-3.84,20250512,15870,57.84,20250203,28200,-11.17,20240826,15870,57.84,20250203,0.81,Y,294870,5000,3295 억,,7972475,N,N,622,N,00,N
+20250513,121037,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,25000,-100,5,-0.40,2633150850,105916,30.84,25050,25200,24150,32600,17600,25100,24860.75,12.10,0,35030,26633,25866,25283,24516,23933,26250,24900,3295,7500,5000,18570,50,1,65907330,16477,10.58,0.53,12,0.16,2363.00,47572.00,28200,20240826,-11.35,15870,20250203,57.53,26050,-4.03,20250512,15870,57.53,20250203,28200,-11.35,20240826,15870,57.53,20250203,0.81,Y,294870,5000,3295 억,,7972475,N,N,622,N,00,N
+20250513,111036,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,24950,-150,5,-0.60,2137866550,86069,25.06,25050,25200,24150,32600,17600,25100,24838.98,12.10,0,30180,26633,25866,25283,24516,23933,26250,24900,3295,7500,5000,18570,50,1,65907330,16444,10.56,0.52,12,0.13,2363.00,47572.00,28200,20240826,-11.52,15870,20250203,57.21,26050,-4.22,20250512,15870,57.21,20250203,28200,-11.52,20240826,15870,57.21,20250203,0.81,Y,294870,5000,3295 억,,7972475,N,N,622,N,00,N
+20250513,101036,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,24950,-150,5,-0.60,1597897250,64367,18.74,25050,25200,24150,32600,17600,25100,24824.79,12.10,0,24157,26633,25866,25283,24516,23933,26250,24900,3295,7500,5000,18570,50,1,65907330,16444,10.56,0.52,12,0.10,2363.00,47572.00,28200,20240826,-11.52,15870,20250203,57.21,26050,-4.22,20250512,15870,57.21,20250203,28200,-11.52,20240826,15870,57.21,20250203,0.81,Y,294870,5000,3295 억,,7972475,N,N,622,N,00,N
+20250513,091040,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,24700,-400,5,-1.59,201193250,8083,2.35,25050,25050,24650,32600,17600,25100,24890.91,12.10,0,2153,26633,25866,25283,24516,23933,26250,24900,3295,7500,5000,18570,50,1,65907330,16279,10.45,0.52,12,0.01,2363.00,47572.00,28200,20240826,-12.41,15870,20250203,55.64,26050,-5.18,20250512,15870,55.64,20250203,28200,-12.41,20240826,15870,55.64,20250203,0.81,Y,294870,5000,3295 억,,7972475,N,N,622,N,00,N
 20250512,161014,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,25100,300,2,1.21,8697386175,343392,214.89,24750,26050,24700,32200,17400,24800,25327.99,11.96,0,60382,25666,25232,24916,24482,24166,25075,24325,3295,7400,5000,18350,50,1,65907330,16543,10.62,0.53,12,0.52,2363.00,47572.00,28200,20240826,-10.99,15870,20250203,58.16,26050,-3.65,20250512,15870,58.16,20250203,28200,-10.99,20240826,15870,58.16,20250203,0.82,Y,294870,5000,3295 억,,7884755,N,N,621,N,00,N
 20250512,151025,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,25150,350,2,1.41,8523857575,336476,210.56,24750,26050,24700,32200,17400,24800,25332.74,11.96,0,58500,25666,25232,24916,24482,24166,25075,24325,3295,7400,5000,18350,50,1,65907330,16576,10.64,0.53,12,0.51,2363.00,47572.00,28200,20240826,-10.82,15870,20250203,58.48,26050,-3.45,20250512,15870,58.48,20250203,28200,-10.82,20240826,15870,58.48,20250203,0.82,Y,294870,5000,3295 억,,7884755,N,N,2948,N,00,N
 20250512,141023,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,25000,200,2,0.81,7504038425,295901,185.17,24750,26050,24700,32200,17400,24800,25359.96,11.96,0,67308,25666,25232,24916,24482,24166,25075,24325,3295,7400,5000,18350,50,1,65907330,16477,10.58,0.53,12,0.45,2363.00,47572.00,28200,20240826,-11.35,15870,20250203,57.53,26050,-4.03,20250512,15870,57.53,20250203,28200,-11.35,20240826,15870,57.53,20250203,0.82,Y,294870,5000,3295 억,,7884755,N,N,2948,N,00,N
diff --git a/295310/price/prices-20250501.csv b/295310/price/prices-20250501.csv
index adf951b01dbb..c528abe709cf 100644
--- a/295310/price/prices-20250501.csv
+++ b/295310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161018,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24550,850,2,3.59,4876362450,201154,161.96,23650,25025,23350,30800,16600,23700,24241.78,2.01,0,-10958,25133,24416,23933,23216,22733,24175,22975,60,7100,500,16590,50,1,11901931,2922,-31.35,4.42,12,1.69,-783.00,5555.00,34250,20250214,-28.32,10460,20240718,134.70,34250,-28.32,20250214,16000,53.44,20250409,34250,-28.32,20250214,10460,134.70,20240718,5.87,Y,295310,500,59 억,,239567,N,N,5296,N,00,N
+20250513,151032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24500,800,2,3.38,4765608150,196641,158.32,23650,25025,23350,30800,16600,23700,24235.07,2.01,0,-11001,25133,24416,23933,23216,22733,24175,22975,60,7100,500,16590,50,1,11901931,2916,-31.29,4.41,12,1.65,-783.00,5555.00,34250,20250214,-28.47,10460,20240718,134.23,34250,-28.47,20250214,16000,53.12,20250409,34250,-28.47,20250214,10460,134.23,20240718,5.87,Y,295310,500,59 억,,239567,N,N,2620,N,00,N
+20250513,141032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24250,550,2,2.32,3569095425,148175,119.30,23650,24500,23350,30800,16600,23700,24087.03,2.01,0,-2739,25133,24416,23933,23216,22733,24175,22975,60,7100,500,16590,50,1,11901931,2886,-30.97,4.37,12,1.24,-783.00,5555.00,34250,20250214,-29.20,10460,20240718,131.84,34250,-29.20,20250214,16000,51.56,20250409,34250,-29.20,20250214,10460,131.84,20240718,5.87,Y,295310,500,59 억,,239567,N,N,2620,N,00,N
+20250513,131034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24350,650,2,2.74,2886225075,120026,96.64,23650,24450,23350,30800,16600,23700,24046.67,2.01,0,-2403,25133,24416,23933,23216,22733,24175,22975,60,7100,500,16590,50,1,11901931,2898,-31.10,4.38,12,1.01,-783.00,5555.00,34250,20250214,-28.91,10460,20240718,132.79,34250,-28.91,20250214,16000,52.19,20250409,34250,-28.91,20250214,10460,132.79,20240718,5.87,Y,295310,500,59 억,,239567,N,N,2620,N,00,N
+20250513,121038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24050,350,2,1.48,2544118700,105909,85.27,23650,24450,23350,30800,16600,23700,24021.74,2.01,0,2218,25133,24416,23933,23216,22733,24175,22975,60,7100,500,16590,50,1,11901931,2862,-30.72,4.33,12,0.89,-783.00,5555.00,34250,20250214,-29.78,10460,20240718,129.92,34250,-29.78,20250214,16000,50.31,20250409,34250,-29.78,20250214,10460,129.92,20240718,5.87,Y,295310,500,59 억,,239567,N,N,2620,N,00,N
+20250513,111036,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24300,600,2,2.53,1641841925,68482,55.14,23650,24350,23350,30800,16600,23700,23974.80,2.01,0,3809,25133,24416,23933,23216,22733,24175,22975,60,7100,500,16590,50,1,11901931,2892,-31.03,4.37,12,0.58,-783.00,5555.00,34250,20250214,-29.05,10460,20240718,132.31,34250,-29.05,20250214,16000,51.88,20250409,34250,-29.05,20250214,10460,132.31,20240718,5.87,Y,295310,500,59 억,,239567,N,N,2620,N,00,N
+20250513,101036,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24250,550,2,2.32,812167475,34121,27.47,23650,24250,23350,30800,16600,23700,23802.57,2.01,0,4876,25133,24416,23933,23216,22733,24175,22975,60,7100,500,16590,50,1,11901931,2886,-30.97,4.37,12,0.29,-783.00,5555.00,34250,20250214,-29.20,10460,20240718,131.84,34250,-29.20,20250214,16000,51.56,20250409,34250,-29.20,20250214,10460,131.84,20240718,5.87,Y,295310,500,59 억,,239567,N,N,2620,N,00,N
+20250513,091041,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23650,-50,5,-0.21,139002850,5912,4.76,23650,23700,23350,30800,16600,23700,23511.98,2.01,0,143,25133,24416,23933,23216,22733,24175,22975,60,7100,500,16590,50,1,11901931,2815,-30.20,4.26,12,0.05,-783.00,5555.00,34250,20250214,-30.95,10460,20240718,126.10,34250,-30.95,20250214,16000,47.81,20250409,34250,-30.95,20250214,10460,126.10,20240718,5.87,Y,295310,500,59 억,,239567,N,N,2620,N,00,N
 20250512,161014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23700,-100,5,-0.42,2964003025,124201,45.40,24650,24650,23450,30900,16700,23800,23864.63,2.31,0,-31520,25000,24400,23550,22950,22100,24700,23250,60,7100,500,16660,50,1,11901931,2821,-30.27,4.27,12,1.04,-783.00,5555.00,34250,20250214,-30.80,10460,20240718,126.58,34250,-30.80,20250214,16000,48.12,20250409,34250,-30.80,20250214,10460,126.58,20240718,5.99,Y,295310,500,59 억,,274790,N,N,2620,N,00,N
 20250512,151025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23700,-100,5,-0.42,2878235875,120580,44.08,24650,24650,23450,30900,16700,23800,23869.93,2.31,0,-31552,25000,24400,23550,22950,22100,24700,23250,60,7100,500,16660,50,1,11901931,2821,-30.27,4.27,12,1.01,-783.00,5555.00,34250,20250214,-30.80,10460,20240718,126.58,34250,-30.80,20250214,16000,48.12,20250409,34250,-30.80,20250214,10460,126.58,20240718,5.99,Y,295310,500,59 억,,274790,N,N,4648,N,00,N
 20250512,141024,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23900,100,2,0.42,2682637325,112354,41.07,24650,24650,23450,30900,16700,23800,23876.65,2.31,0,-29547,25000,24400,23550,22950,22100,24700,23250,60,7100,500,16660,50,1,11901931,2845,-30.52,4.30,12,0.94,-783.00,5555.00,34250,20250214,-30.22,10460,20240718,128.49,34250,-30.22,20250214,16000,49.38,20250409,34250,-30.22,20250214,10460,128.49,20240718,5.99,Y,295310,500,59 억,,274790,N,N,4648,N,00,N
diff --git a/296160/price/prices-20250501.csv b/296160/price/prices-20250501.csv
index 6b9a71b06f5c..b168cee31fc9 100644
--- a/296160/price/prices-20250501.csv
+++ b/296160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161018,57,100.00,KONEX,,,N,N,N,N, ,N,7250,350,2,5.07,150674190,20993,87.37,6890,7700,6770,7930,5870,6900,7177.35,4.10,0,0,7486,7192,6706,6412,5926,7340,6560,71,1030,500,4830,10,1,14290193,1036,-29.23,3.50,12,0.15,-248.00,2070.00,8490,20240715,-14.61,4515,20250206,60.58,7700,-5.84,20250513,4515,60.58,20250206,8490,-14.61,20240715,4515,60.58,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
+20250513,151032,57,100.00,KONEX,,,N,N,N,N, ,N,7250,350,2,5.07,145560480,20286,84.43,6890,7700,6770,7930,5870,6900,7175.42,4.10,0,0,7486,7192,6706,6412,5926,7340,6560,71,1030,500,4830,10,1,14290193,1036,-29.23,3.50,12,0.14,-248.00,2070.00,8490,20240715,-14.61,4515,20250206,60.58,7700,-5.84,20250513,4515,60.58,20250206,8490,-14.61,20240715,4515,60.58,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
+20250513,141032,57,100.00,KONEX,,,N,N,N,N, ,N,7340,440,2,6.38,123019440,17170,71.46,6890,7700,6770,7930,5870,6900,7164.79,4.10,0,0,7486,7192,6706,6412,5926,7340,6560,71,1030,500,4830,10,1,14290193,1049,-29.60,3.55,12,0.12,-248.00,2070.00,8490,20240715,-13.55,4515,20250206,62.57,7700,-4.68,20250513,4515,62.57,20250206,8490,-13.55,20240715,4515,62.57,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
+20250513,131034,57,100.00,KONEX,,,N,N,N,N, ,N,7050,150,2,2.17,106243250,14830,61.72,6890,7700,6770,7930,5870,6900,7164.08,4.10,0,0,7486,7192,6706,6412,5926,7340,6560,71,1030,500,4830,10,1,14290193,1007,-28.43,3.41,12,0.10,-248.00,2070.00,8490,20240715,-16.96,4515,20250206,56.15,7700,-8.44,20250513,4515,56.15,20250206,8490,-16.96,20240715,4515,56.15,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
+20250513,121038,57,100.00,KONEX,,,N,N,N,N, ,N,7700,800,2,11.59,81944510,11544,48.04,6890,7700,6770,7930,5870,6900,7098.45,4.10,0,0,7486,7192,6706,6412,5926,7340,6560,71,1030,500,4830,10,1,14290193,1100,-31.05,3.72,12,0.08,-248.00,2070.00,8490,20240715,-9.31,4515,20250206,70.54,7700,0.00,20250513,4515,70.54,20250206,8490,-9.31,20240715,4515,70.54,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
+20250513,111036,57,100.00,KONEX,,,N,N,N,N, ,N,6990,90,2,1.30,26944130,3899,16.23,6890,7000,6770,7930,5870,6900,6910.52,4.10,0,0,7486,7192,6706,6412,5926,7340,6560,71,1030,500,4830,10,1,14290193,999,-28.19,3.38,12,0.03,-248.00,2070.00,8490,20240715,-17.67,4515,20250206,54.82,7000,0.00,20250512,4515,54.82,20250206,8490,-17.67,20240715,4515,54.82,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
+20250513,101036,57,100.00,KONEX,,,N,N,N,N, ,N,6880,-20,5,-0.29,12946330,1877,7.81,6890,7000,6770,7930,5870,6900,6897.35,4.10,0,0,7486,7192,6706,6412,5926,7340,6560,71,1030,500,4830,10,1,14290193,983,-27.74,3.32,12,0.01,-248.00,2070.00,8490,20240715,-18.96,4515,20250206,52.38,7000,0.00,20250512,4515,52.38,20250206,8490,-18.96,20240715,4515,52.38,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
+20250513,091041,57,100.00,KONEX,,,N,N,N,N, ,N,6990,90,2,1.30,4329770,624,2.60,6890,7000,6890,7930,5870,6900,6938.73,4.10,0,0,7486,7192,6706,6412,5926,7340,6560,71,1030,500,4830,10,1,14290193,999,-28.19,3.38,12,0.00,-248.00,2070.00,8490,20240715,-17.67,4515,20250206,54.82,7000,0.00,20250512,4515,54.82,20250206,8490,-17.67,20240715,4515,54.82,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
 20250512,161014,57,100.00,KONEX,,,N,N,N,N, ,N,6900,270,2,4.07,163546020,24028,167.26,6690,7000,6220,7620,5640,6630,6806.48,4.10,0,0,6790,6710,6550,6470,6310,6750,6510,71,990,500,4640,10,1,14290193,986,-27.82,3.33,12,0.17,-248.00,2070.00,8490,20240715,-18.73,4515,20250206,52.82,7000,-1.43,20250512,4515,52.82,20250206,8490,-18.73,20240715,4515,52.82,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
 20250512,151025,57,100.00,KONEX,,,N,N,N,N, ,N,6800,170,2,2.56,162834940,23924,166.53,6690,7000,6220,7620,5640,6630,6806.34,4.10,0,0,6790,6710,6550,6470,6310,6750,6510,71,990,500,4640,10,1,14290193,972,-27.42,3.29,12,0.17,-248.00,2070.00,8490,20240715,-19.91,4515,20250206,50.61,7000,-2.86,20250512,4515,50.61,20250206,8490,-19.91,20240715,4515,50.61,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
 20250512,141024,57,100.00,KONEX,,,N,N,N,N, ,N,6850,220,2,3.32,149401700,21963,152.88,6690,7000,6220,7620,5640,6630,6802.43,4.10,0,0,6790,6710,6550,6470,6310,6750,6510,71,990,500,4640,10,1,14290193,979,-27.62,3.31,12,0.15,-248.00,2070.00,8490,20240715,-19.32,4515,20250206,51.72,7000,-2.14,20250512,4515,51.72,20250206,8490,-19.32,20240715,4515,51.72,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
diff --git a/296520/price/prices-20250501.csv b/296520/price/prices-20250501.csv
index 76f97e0e03cc..ed531e57758d 100644
--- a/296520/price/prices-20250501.csv
+++ b/296520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161018,53,100.00,KONEX,신고가,,N,N,N,N, ,N,2775,315,2,12.80,2781010,1010,706.29,2825,2825,2095,2825,2095,2460,2753.48,0.00,0,0,2673,2566,2353,2246,2033,2620,2300,23,365,500,1470,5,1,4667008,130,16.52,1.88,12,0.02,168.00,1479.00,2825,20250513,-1.77,559,20250218,396.42,2825,-1.77,20250513,559,396.42,20250218,2825,-1.77,20250513,559,396.42,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,02,N
+20250513,151033,53,100.00,KONEX,신고가,,N,N,N,N, ,N,2775,315,2,12.80,2781010,1010,706.29,2825,2825,2095,2825,2095,2460,2753.48,0.00,0,0,2673,2566,2353,2246,2033,2620,2300,23,365,500,1470,5,1,4667008,130,16.52,1.88,12,0.02,168.00,1479.00,2825,20250513,-1.77,559,20250218,396.42,2825,-1.77,20250513,559,396.42,20250218,2825,-1.77,20250513,559,396.42,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,02,N
+20250513,141033,53,100.00,KONEX,신고가,,N,N,N,N, ,N,2770,310,2,12.60,525030,197,137.76,2825,2825,2095,2825,2095,2460,2665.13,0.00,0,0,2673,2566,2353,2246,2033,2620,2300,23,365,500,1470,5,1,4667008,129,16.49,1.87,12,0.00,168.00,1479.00,2825,20250513,-1.95,559,20250218,395.53,2825,-1.95,20250513,559,395.53,20250218,2825,-1.95,20250513,559,395.53,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,02,N
+20250513,131034,53,100.00,KONEX,신고가,,N,N,N,N, ,N,2770,310,2,12.60,525030,197,137.76,2825,2825,2095,2825,2095,2460,2665.13,0.00,0,0,2673,2566,2353,2246,2033,2620,2300,23,365,500,1470,5,1,4667008,129,16.49,1.87,12,0.00,168.00,1479.00,2825,20250513,-1.95,559,20250218,395.53,2825,-1.95,20250513,559,395.53,20250218,2825,-1.95,20250513,559,395.53,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,02,N
+20250513,121038,53,100.00,KONEX,신고가,,N,N,N,N, ,N,2770,310,2,12.60,525030,197,137.76,2825,2825,2095,2825,2095,2460,2665.13,0.00,0,0,2673,2566,2353,2246,2033,2620,2300,23,365,500,1470,5,1,4667008,129,16.49,1.87,12,0.00,168.00,1479.00,2825,20250513,-1.95,559,20250218,395.53,2825,-1.95,20250513,559,395.53,20250218,2825,-1.95,20250513,559,395.53,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,02,N
+20250513,111036,53,100.00,KONEX,신고가,,N,N,N,N, ,N,2095,-365,4,-14.84,522260,196,137.06,2825,2825,2095,2825,2095,2460,2664.59,0.00,0,0,2673,2566,2353,2246,2033,2620,2300,23,365,500,1470,5,1,4667008,98,12.47,1.42,12,0.00,168.00,1479.00,2825,20250513,-25.84,559,20250218,274.78,2825,-25.84,20250513,559,274.78,20250218,2825,-25.84,20250513,559,274.78,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,02,N
+20250513,101036,53,100.00,KONEX,신고가,,N,N,N,N, ,N,2775,315,2,12.80,168740,68,47.55,2825,2825,2095,2825,2095,2460,2481.47,0.00,0,0,2673,2566,2353,2246,2033,2620,2300,23,365,500,1470,5,1,4667008,130,16.52,1.88,12,0.00,168.00,1479.00,2825,20250513,-1.77,559,20250218,396.42,2825,-1.77,20250513,559,396.42,20250218,2825,-1.77,20250513,559,396.42,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,02,N
+20250513,091041,53,100.00,KONEX,신고가,,N,N,N,N, ,N,2825,365,1,14.84,5650,2,1.40,2825,2825,2825,2825,2095,2460,2825.00,0.00,0,0,2673,2566,2353,2246,2033,2620,2300,23,365,500,1470,5,1,4667008,132,16.82,1.91,12,0.00,168.00,1479.00,2825,20250513,0.00,559,20250218,405.37,2825,0.00,20250513,559,405.37,20250218,2825,0.00,20250513,559,405.37,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,02,N
 20250512,161015,53,100.00,KONEX,신고가,,N,N,N,N, ,N,2460,320,1,14.95,351460,143,621.74,2140,2460,2140,2460,1820,2140,2457.76,0.00,0,0,2143,2141,2138,2136,2133,2142,2137,23,320,500,1280,5,1,4667008,115,14.64,1.66,12,0.00,168.00,1479.00,2900,20240426,-15.17,559,20250218,340.07,2460,0.00,20250512,559,340.07,20250218,2460,0.00,20250512,559,340.07,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,02,N
 20250512,151026,53,100.00,KONEX,신고가,,N,N,N,N, ,N,2460,320,1,14.95,351460,143,621.74,2140,2460,2140,2460,1820,2140,2457.76,0.00,0,0,2143,2141,2138,2136,2133,2142,2137,23,320,500,1280,5,1,4667008,115,14.64,1.66,12,0.00,168.00,1479.00,2900,20240426,-15.17,559,20250218,340.07,2460,0.00,20250512,559,340.07,20250218,2460,0.00,20250512,559,340.07,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,02,N
 20250512,141024,53,100.00,KONEX,신고가,,N,N,N,N, ,N,2460,320,1,14.95,351460,143,621.74,2140,2460,2140,2460,1820,2140,2457.76,0.00,0,0,2143,2141,2138,2136,2133,2142,2137,23,320,500,1280,5,1,4667008,115,14.64,1.66,12,0.00,168.00,1479.00,2900,20240426,-15.17,559,20250218,340.07,2460,0.00,20250512,559,340.07,20250218,2460,0.00,20250512,559,340.07,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,02,N
diff --git a/296640/price/prices-20250501.csv b/296640/price/prices-20250501.csv
index 4cd9fa850c9e..c74bbbfe4558 100644
--- a/296640/price/prices-20250501.csv
+++ b/296640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7440,20,2,0.27,138270640,18590,169.05,7380,7510,7330,9640,5200,7420,7437.90,2.81,0,877,7593,7506,7453,7366,7313,7480,7340,26,2220,500,4740,10,1,5178252,385,12.55,1.14,12,0.36,593.00,6514.00,9340,20240517,-20.34,5000,20241113,48.80,9240,-19.48,20250410,5700,30.53,20250203,9340,-20.34,20240517,5000,48.80,20241113,1.77,Y,296640,500,26 억,,145579,N,N,0,N,00,N
+20250513,151033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,30,2,0.40,136470140,18348,166.85,7380,7510,7330,9640,5200,7420,7437.88,2.81,0,870,7593,7506,7453,7366,7313,7480,7340,26,2220,500,4740,10,1,5178252,386,12.56,1.14,12,0.35,593.00,6514.00,9340,20240517,-20.24,5000,20241113,49.00,9240,-19.37,20250410,5700,30.70,20250203,9340,-20.24,20240517,5000,49.00,20241113,1.77,Y,296640,500,26 억,,145579,N,N,0,N,00,N
+20250513,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,30,2,0.40,121656760,16357,148.74,7380,7510,7330,9640,5200,7420,7437.60,2.81,0,-494,7593,7506,7453,7366,7313,7480,7340,26,2220,500,4740,10,1,5178252,386,12.56,1.14,12,0.32,593.00,6514.00,9340,20240517,-20.24,5000,20241113,49.00,9240,-19.37,20250410,5700,30.70,20250203,9340,-20.24,20240517,5000,49.00,20241113,1.77,Y,296640,500,26 억,,145579,N,N,0,N,00,N
+20250513,131035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,0,3,0.00,108392170,14575,132.54,7380,7510,7330,9640,5200,7420,7436.86,2.81,0,-2060,7593,7506,7453,7366,7313,7480,7340,26,2220,500,4740,10,1,5178252,384,12.51,1.14,12,0.28,593.00,6514.00,9340,20240517,-20.56,5000,20241113,48.40,9240,-19.70,20250410,5700,30.18,20250203,9340,-20.56,20240517,5000,48.40,20241113,1.77,Y,296640,500,26 억,,145579,N,N,0,N,00,N
+20250513,121038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,-40,5,-0.54,51001610,6888,62.64,7380,7510,7330,9640,5200,7420,7404.41,2.81,0,-2724,7593,7506,7453,7366,7313,7480,7340,26,2220,500,4740,10,1,5178252,382,12.45,1.13,12,0.13,593.00,6514.00,9340,20240517,-20.99,5000,20241113,47.60,9240,-20.13,20250410,5700,29.47,20250203,9340,-20.99,20240517,5000,47.60,20241113,1.77,Y,296640,500,26 억,,145579,N,N,0,N,00,N
+20250513,111037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7360,-60,5,-0.81,49536590,6689,60.83,7380,7510,7330,9640,5200,7420,7405.68,2.81,0,-2716,7593,7506,7453,7366,7313,7480,7340,26,2220,500,4740,10,1,5178252,381,12.41,1.13,12,0.13,593.00,6514.00,9340,20240517,-21.20,5000,20241113,47.20,9240,-20.35,20250410,5700,29.12,20250203,9340,-21.20,20240517,5000,47.20,20241113,1.77,Y,296640,500,26 억,,145579,N,N,0,N,00,N
+20250513,101037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,-40,5,-0.54,35082100,4730,43.01,7380,7510,7330,9640,5200,7420,7416.93,2.81,0,-1440,7593,7506,7453,7366,7313,7480,7340,26,2220,500,4740,10,1,5178252,382,12.45,1.13,12,0.09,593.00,6514.00,9340,20240517,-20.99,5000,20241113,47.60,9240,-20.13,20250410,5700,29.47,20250203,9340,-20.99,20240517,5000,47.60,20241113,1.77,Y,296640,500,26 억,,145579,N,N,0,N,00,N
+20250513,091042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7440,20,2,0.27,15340660,2060,18.73,7380,7510,7380,9640,5200,7420,7446.92,2.81,0,-1159,7593,7506,7453,7366,7313,7480,7340,26,2220,500,4740,10,1,5178252,385,12.55,1.14,12,0.04,593.00,6514.00,9340,20240517,-20.34,5000,20241113,48.80,9240,-19.48,20250410,5700,30.53,20250203,9340,-20.34,20240517,5000,48.80,20241113,1.77,Y,296640,500,26 억,,145579,N,N,0,N,00,N
 20250512,161015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,-70,5,-0.93,80982115,10881,64.00,7540,7540,7400,9730,5250,7490,7442.53,2.79,0,-121,7650,7570,7440,7360,7230,7610,7400,26,2240,500,4790,10,1,5178252,384,12.51,1.14,12,0.21,593.00,6514.00,9340,20240517,-20.56,5000,20241113,48.40,9240,-19.70,20250410,5700,30.18,20250203,9340,-20.56,20240517,5000,48.40,20241113,1.77,Y,296640,500,26 억,,144611,N,N,0,N,00,N
 20250512,151026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,-70,5,-0.93,77545305,10418,61.28,7540,7540,7400,9730,5250,7490,7443.40,2.79,0,23,7650,7570,7440,7360,7230,7610,7400,26,2240,500,4790,10,1,5178252,384,12.51,1.14,12,0.20,593.00,6514.00,9340,20240517,-20.56,5000,20241113,48.40,9240,-19.70,20250410,5700,30.18,20250203,9340,-20.56,20240517,5000,48.40,20241113,1.77,Y,296640,500,26 억,,144611,N,N,0,N,00,N
 20250512,141024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,-70,5,-0.93,76564045,10286,60.50,7540,7540,7400,9730,5250,7490,7443.52,2.79,0,86,7650,7570,7440,7360,7230,7610,7400,26,2240,500,4790,10,1,5178252,384,12.51,1.14,12,0.20,593.00,6514.00,9340,20240517,-20.56,5000,20241113,48.40,9240,-19.70,20250410,5700,30.18,20250203,9340,-20.56,20240517,5000,48.40,20241113,1.77,Y,296640,500,26 억,,144611,N,N,0,N,00,N
diff --git a/297090/price/prices-20250501.csv b/297090/price/prices-20250501.csv
index 30b99518b27f..be01ec55a59a 100644
--- a/297090/price/prices-20250501.csv
+++ b/297090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6290,-10,5,-0.16,574400990,92541,132.54,6210,6330,5890,8190,4410,6300,6206.99,2.31,0,15623,6486,6392,6326,6232,6166,6440,6280,136,1890,500,4410,10,1,27270000,1715,68.37,1.83,12,0.34,92.00,3441.00,8910,20240528,-29.41,3600,20241210,74.72,7760,-18.94,20250210,4270,47.31,20250409,8910,-29.41,20240528,3600,74.72,20241210,1.37,Y,297090,500,136 억,,630491,N,N,4704,N,00,N
+20250513,151033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6270,-30,5,-0.48,545915075,88001,126.04,6210,6330,5890,8190,4410,6300,6203.51,2.31,0,16190,6486,6392,6326,6232,6166,6440,6280,136,1890,500,4410,10,1,27270000,1710,68.15,1.82,12,0.32,92.00,3441.00,8910,20240528,-29.63,3600,20241210,74.17,7760,-19.20,20250210,4270,46.84,20250409,8910,-29.63,20240528,3600,74.17,20241210,1.37,Y,297090,500,136 억,,630491,N,N,10860,N,00,N
+20250513,141033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,-70,5,-1.11,382366435,61761,88.46,6210,6330,5890,8190,4410,6300,6191.07,2.31,0,5054,6486,6392,6326,6232,6166,6440,6280,136,1890,500,4410,10,1,27270000,1699,67.72,1.81,12,0.23,92.00,3441.00,8910,20240528,-30.08,3600,20241210,73.06,7760,-19.72,20250210,4270,45.90,20250409,8910,-30.08,20240528,3600,73.06,20241210,1.37,Y,297090,500,136 억,,630491,N,N,10860,N,00,N
+20250513,131035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6145,-155,5,-2.46,320665980,51837,74.24,6210,6330,5890,8190,4410,6300,6186.04,2.31,0,6590,6486,6392,6326,6232,6166,6440,6280,136,1890,500,4410,10,1,27270000,1676,66.79,1.79,12,0.19,92.00,3441.00,8910,20240528,-31.03,3600,20241210,70.69,7760,-20.81,20250210,4270,43.91,20250409,8910,-31.03,20240528,3600,70.69,20241210,1.37,Y,297090,500,136 억,,630491,N,N,10860,N,00,N
+20250513,121039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,-150,5,-2.38,292299245,47223,67.64,6210,6330,5890,8190,4410,6300,6189.76,2.31,0,5829,6486,6392,6326,6232,6166,6440,6280,136,1890,500,4410,10,1,27270000,1677,66.85,1.79,12,0.17,92.00,3441.00,8910,20240528,-30.98,3600,20241210,70.83,7760,-20.75,20250210,4270,44.03,20250409,8910,-30.98,20240528,3600,70.83,20241210,1.37,Y,297090,500,136 억,,630491,N,N,10860,N,00,N
+20250513,111037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6210,-90,5,-1.43,237172475,38305,54.86,6210,6330,5890,8190,4410,6300,6191.68,2.31,0,6750,6486,6392,6326,6232,6166,6440,6280,136,1890,500,4410,10,1,27270000,1693,67.50,1.80,12,0.14,92.00,3441.00,8910,20240528,-30.30,3600,20241210,72.50,7760,-19.97,20250210,4270,45.43,20250409,8910,-30.30,20240528,3600,72.50,20241210,1.37,Y,297090,500,136 억,,630491,N,N,10860,N,00,N
+20250513,101037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,-70,5,-1.11,201601205,32588,46.67,6210,6330,5890,8190,4410,6300,6186.36,2.31,0,6259,6486,6392,6326,6232,6166,6440,6280,136,1890,500,4410,10,1,27270000,1699,67.72,1.81,12,0.12,92.00,3441.00,8910,20240528,-30.08,3600,20241210,73.06,7760,-19.72,20250210,4270,45.90,20250409,8910,-30.08,20240528,3600,73.06,20241210,1.37,Y,297090,500,136 억,,630491,N,N,10860,N,00,N
+20250513,091042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6300,0,3,0.00,22550180,3590,5.14,6210,6330,6210,8190,4410,6300,6281.39,2.31,0,-803,6486,6392,6326,6232,6166,6440,6280,136,1890,500,4410,10,1,27270000,1718,68.48,1.83,12,0.01,92.00,3441.00,8910,20240528,-29.29,3600,20241210,75.00,7760,-18.81,20250210,4270,47.54,20250409,8910,-29.29,20240528,3600,75.00,20241210,1.37,Y,297090,500,136 억,,630491,N,N,10860,N,00,N
 20250512,161015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6300,80,2,1.29,442401070,69819,81.18,6270,6420,6260,8080,4360,6220,6336.40,2.25,0,17045,6573,6396,6283,6106,5993,6340,6050,136,1860,500,4350,10,1,27270000,1718,68.48,1.83,12,0.26,92.00,3441.00,8910,20240528,-29.29,3600,20241210,75.00,7760,-18.81,20250210,4270,47.54,20250409,8910,-29.29,20240528,3600,75.00,20241210,1.28,Y,297090,500,136 억,,614884,N,N,10860,N,00,N
 20250512,151026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6290,70,2,1.13,425805990,67182,78.11,6270,6420,6270,8080,4360,6220,6338.10,2.25,0,16877,6573,6396,6283,6106,5993,6340,6050,136,1860,500,4350,10,1,27270000,1715,68.37,1.83,12,0.25,92.00,3441.00,8910,20240528,-29.41,3600,20241210,74.72,7760,-18.94,20250210,4270,47.31,20250409,8910,-29.41,20240528,3600,74.72,20241210,1.28,Y,297090,500,136 억,,614884,N,N,8515,N,00,N
 20250512,141025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,110,2,1.77,392113890,61826,71.88,6270,6420,6270,8080,4360,6220,6342.22,2.25,0,16124,6573,6396,6283,6106,5993,6340,6050,136,1860,500,4350,10,1,27270000,1726,68.80,1.84,12,0.23,92.00,3441.00,8910,20240528,-28.96,3600,20241210,75.83,7760,-18.43,20250210,4270,48.24,20250409,8910,-28.96,20240528,3600,75.83,20241210,1.28,Y,297090,500,136 억,,614884,N,N,8515,N,00,N
diff --git a/297570/price/prices-20250501.csv b/297570/price/prices-20250501.csv
index 8cb02d9fa2a6..e1046a00e88e 100644
--- a/297570/price/prices-20250501.csv
+++ b/297570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,804,-10,5,-1.23,651806979,798153,27.26,814,854,787,1058,570,814,816.66,1.04,0,60835,1062,938,829,705,596,1000,767,35,244,100,520,1,1,34621218,278,-67.00,0.69,12,2.31,-12.00,1166.00,1361,20240523,-40.93,575,20250327,39.83,1124,-28.47,20250402,575,39.83,20250327,1361,-40.93,20240523,575,39.83,20250327,0.04,Y,297570,100,34 억,,359697,N,N,0,N,00,N
+20250513,151033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,808,-6,5,-0.74,625895158,766108,26.16,814,854,787,1058,570,814,816.98,1.04,0,63798,1062,938,829,705,596,1000,767,35,244,100,520,1,1,34621218,280,-67.33,0.69,12,2.21,-12.00,1166.00,1361,20240523,-40.63,575,20250327,40.52,1124,-28.11,20250402,575,40.52,20250327,1361,-40.63,20240523,575,40.52,20250327,0.04,Y,297570,100,34 억,,359697,N,N,0,N,00,N
+20250513,141034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,812,-2,5,-0.25,599788310,734036,25.07,814,854,787,1058,570,814,817.11,1.04,0,62842,1062,938,829,705,596,1000,767,35,244,100,520,1,1,34621218,281,-67.67,0.70,12,2.12,-12.00,1166.00,1361,20240523,-40.34,575,20250327,41.22,1124,-27.76,20250402,575,41.22,20250327,1361,-40.34,20240523,575,41.22,20250327,0.04,Y,297570,100,34 억,,359697,N,N,0,N,00,N
+20250513,131035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,818,4,2,0.49,528100748,646313,22.07,814,854,787,1058,570,814,817.10,1.04,0,69959,1062,938,829,705,596,1000,767,35,244,100,520,1,1,34621218,283,-68.17,0.70,12,1.87,-12.00,1166.00,1361,20240523,-39.90,575,20250327,42.26,1124,-27.22,20250402,575,42.26,20250327,1361,-39.90,20240523,575,42.26,20250327,0.04,Y,297570,100,34 억,,359697,N,N,0,N,00,N
+20250513,121039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,822,8,2,0.98,362199884,448085,15.30,814,837,787,1058,570,814,808.33,1.04,0,30473,1062,938,829,705,596,1000,767,35,244,100,520,1,1,34621218,285,-68.50,0.70,12,1.29,-12.00,1166.00,1361,20240523,-39.60,575,20250327,42.96,1124,-26.87,20250402,575,42.96,20250327,1361,-39.60,20240523,575,42.96,20250327,0.04,Y,297570,100,34 억,,359697,N,N,0,N,00,N
+20250513,111037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,809,-5,5,-0.61,285184775,354460,12.11,814,833,787,1058,570,814,804.56,1.04,0,22659,1062,938,829,705,596,1000,767,35,244,100,520,1,1,34621218,280,-67.42,0.69,12,1.02,-12.00,1166.00,1361,20240523,-40.56,575,20250327,40.70,1124,-28.02,20250402,575,40.70,20250327,1361,-40.56,20240523,575,40.70,20250327,0.04,Y,297570,100,34 억,,359697,N,N,0,N,00,N
+20250513,101037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,800,-14,5,-1.72,230982333,287369,9.81,814,833,787,1058,570,814,803.78,1.04,0,21035,1062,938,829,705,596,1000,767,35,244,100,520,1,1,34621218,277,-66.67,0.69,12,0.83,-12.00,1166.00,1361,20240523,-41.22,575,20250327,39.13,1124,-28.83,20250402,575,39.13,20250327,1361,-41.22,20240523,575,39.13,20250327,0.04,Y,297570,100,34 억,,359697,N,N,0,N,00,N
+20250513,091042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,802,-12,5,-1.47,92079694,115071,3.93,814,814,787,1058,570,814,800.20,1.04,0,-360,1062,938,829,705,596,1000,767,35,244,100,520,1,1,34621218,278,-66.83,0.69,12,0.33,-12.00,1166.00,1361,20240523,-41.07,575,20250327,39.48,1124,-28.65,20250402,575,39.48,20250327,1361,-41.07,20240523,575,39.48,20250327,0.04,Y,297570,100,34 억,,359697,N,N,0,N,00,N
 20250512,161015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,814,80,2,10.90,2464371083,2893114,4962.12,734,953,720,954,514,734,851.98,0.73,0,77174,748,741,727,720,706,744,723,35,220,100,460,1,1,34621218,282,-67.83,0.70,12,8.36,-12.00,1166.00,1361,20240523,-40.19,575,20250327,41.57,1124,-27.58,20250402,575,41.57,20250327,1361,-40.19,20240523,575,41.57,20250327,0.04,Y,297570,100,34 억,,251235,N,N,0,N,00,N
 20250512,151026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,826,92,2,12.53,2257426331,2637643,4523.95,734,953,720,954,514,734,855.85,0.73,0,39529,748,741,727,720,706,744,723,35,220,100,460,1,1,34621218,286,-68.83,0.71,12,7.62,-12.00,1166.00,1361,20240523,-39.31,575,20250327,43.65,1124,-26.51,20250402,575,43.65,20250327,1361,-39.31,20240523,575,43.65,20250327,0.04,Y,297570,100,34 억,,251235,N,N,0,N,00,N
 20250512,141025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,870,136,2,18.53,1740569090,2032085,3485.33,734,953,720,954,514,734,856.54,0.73,0,-11629,748,741,727,720,706,744,723,35,220,100,460,1,1,34621218,301,-72.50,0.75,12,5.87,-12.00,1166.00,1361,20240523,-36.08,575,20250327,51.30,1124,-22.60,20250402,575,51.30,20250327,1361,-36.08,20240523,575,51.30,20250327,0.04,Y,297570,100,34 억,,251235,N,N,0,N,00,N
diff --git a/297890/price/prices-20250501.csv b/297890/price/prices-20250501.csv
index 523e0cec2beb..83307846f0dc 100644
--- a/297890/price/prices-20250501.csv
+++ b/297890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161019,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2460,5,2,0.20,382765404,154754,72.51,2490,2510,2450,3190,1720,2455,2473.38,2.76,0,59364,2495,2475,2440,2420,2385,2485,2430,368,735,500,1710,5,1,73140914,1799,-8.66,0.81,12,0.21,-284.00,3021.00,10500,20240628,-76.57,2045,20250409,20.29,3475,-29.21,20250107,2045,20.29,20250409,10500,-76.57,20240628,2045,20.29,20250409,4.79,Y,297890,500,367 억,,2015966,N,N,8487,N,00,N
+20250513,151034,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2460,5,2,0.20,357948554,144667,67.79,2490,2510,2450,3190,1720,2455,2474.29,2.76,0,55182,2495,2475,2440,2420,2385,2485,2430,368,735,500,1710,5,1,73140914,1799,-8.66,0.81,12,0.20,-284.00,3021.00,10500,20240628,-76.57,2045,20250409,20.29,3475,-29.21,20250107,2045,20.29,20250409,10500,-76.57,20240628,2045,20.29,20250409,4.79,Y,297890,500,367 억,,2015966,N,N,22629,N,00,N
+20250513,141034,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2455,0,3,0.00,332852899,134451,63.00,2490,2510,2450,3190,1720,2455,2475.64,2.76,0,52396,2495,2475,2440,2420,2385,2485,2430,368,735,500,1710,5,1,73140914,1796,-8.64,0.81,12,0.18,-284.00,3021.00,10500,20240628,-76.62,2045,20250409,20.05,3475,-29.35,20250107,2045,20.05,20250409,10500,-76.62,20240628,2045,20.05,20250409,4.79,Y,297890,500,367 억,,2015966,N,N,22629,N,00,N
+20250513,131035,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2455,0,3,0.00,308492054,124527,58.35,2490,2510,2450,3190,1720,2455,2477.31,2.76,0,53988,2495,2475,2440,2420,2385,2485,2430,368,735,500,1710,5,1,73140914,1796,-8.64,0.81,12,0.17,-284.00,3021.00,10500,20240628,-76.62,2045,20250409,20.05,3475,-29.35,20250107,2045,20.05,20250409,10500,-76.62,20240628,2045,20.05,20250409,4.79,Y,297890,500,367 억,,2015966,N,N,22629,N,00,N
+20250513,121039,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2465,10,2,0.41,284806999,114907,53.84,2490,2510,2455,3190,1720,2455,2478.59,2.76,0,55730,2495,2475,2440,2420,2385,2485,2430,368,735,500,1710,5,1,73140914,1803,-8.68,0.82,12,0.16,-284.00,3021.00,10500,20240628,-76.52,2045,20250409,20.54,3475,-29.06,20250107,2045,20.54,20250409,10500,-76.52,20240628,2045,20.54,20250409,4.79,Y,297890,500,367 억,,2015966,N,N,22629,N,00,N
+20250513,111037,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2475,20,2,0.81,267160455,107761,50.49,2490,2510,2455,3190,1720,2455,2479.19,2.76,0,58062,2495,2475,2440,2420,2385,2485,2430,368,735,500,1710,5,1,73140914,1810,-8.71,0.82,12,0.15,-284.00,3021.00,10500,20240628,-76.43,2045,20250409,21.03,3475,-28.78,20250107,2045,21.03,20250409,10500,-76.43,20240628,2045,21.03,20250409,4.79,Y,297890,500,367 억,,2015966,N,N,22629,N,00,N
+20250513,101037,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2465,10,2,0.41,134802980,54305,25.45,2490,2510,2455,3190,1720,2455,2482.33,2.76,0,19131,2495,2475,2440,2420,2385,2485,2430,368,735,500,1710,5,1,73140914,1803,-8.68,0.82,12,0.07,-284.00,3021.00,10500,20240628,-76.52,2045,20250409,20.54,3475,-29.06,20250107,2045,20.54,20250409,10500,-76.52,20240628,2045,20.54,20250409,4.79,Y,297890,500,367 억,,2015966,N,N,22629,N,00,N
+20250513,091042,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2485,30,2,1.22,62865395,25184,11.80,2490,2510,2465,3190,1720,2455,2496.24,2.76,0,16756,2495,2475,2440,2420,2385,2485,2430,368,735,500,1710,5,1,73140914,1818,-8.75,0.82,12,0.03,-284.00,3021.00,10500,20240628,-76.33,2045,20250409,21.52,3475,-28.49,20250107,2045,21.52,20250409,10500,-76.33,20240628,2045,21.52,20250409,4.79,Y,297890,500,367 억,,2015966,N,N,22629,N,00,N
 20250512,161016,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2455,50,2,2.08,519739950,213411,175.51,2410,2460,2405,3125,1685,2405,2435.39,2.59,0,91755,2481,2442,2416,2377,2351,2430,2365,368,720,500,1680,5,1,73140914,1796,-8.64,0.81,12,0.29,-284.00,3021.00,10500,20240628,-76.62,2045,20250409,20.05,3475,-29.35,20250107,2045,20.05,20250409,10500,-76.62,20240628,2045,20.05,20250409,4.81,Y,297890,500,367 억,,1895057,N,N,22627,N,00,N
 20250512,151027,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2450,45,2,1.87,504270090,207099,170.31,2410,2460,2405,3125,1685,2405,2434.92,2.59,0,90120,2481,2442,2416,2377,2351,2430,2365,368,720,500,1680,5,1,73140914,1792,-8.63,0.81,12,0.28,-284.00,3021.00,10500,20240628,-76.67,2045,20250409,19.80,3475,-29.50,20250107,2045,19.80,20250409,10500,-76.67,20240628,2045,19.80,20250409,4.81,Y,297890,500,367 억,,1895057,N,N,8763,N,00,N
 20250512,141025,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2445,40,2,1.66,450404360,185045,152.18,2410,2460,2405,3125,1685,2405,2434.03,2.59,0,80540,2481,2442,2416,2377,2351,2430,2365,368,720,500,1680,5,1,73140914,1788,-8.61,0.81,12,0.25,-284.00,3021.00,10500,20240628,-76.71,2045,20250409,19.56,3475,-29.64,20250107,2045,19.56,20250409,10500,-76.71,20240628,2045,19.56,20250409,4.81,Y,297890,500,367 억,,1895057,N,N,8763,N,00,N
diff --git a/298000/price/prices-20250501.csv b/298000/price/prices-20250501.csv
index 8f35ca3d091b..9aadd2ddd3a2 100644
--- a/298000/price/prices-20250501.csv
+++ b/298000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161020,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.31,Y,298000,5000,189 억,,90340,N,N,0,N,00,N
+20250513,151034,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.31,Y,298000,5000,189 억,,90340,N,N,0,N,00,N
+20250513,141034,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.31,Y,298000,5000,189 억,,90340,N,N,0,N,00,N
+20250513,131036,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.31,Y,298000,5000,189 억,,90340,N,N,0,N,00,N
+20250513,121039,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.31,Y,298000,5000,189 억,,90340,N,N,0,N,00,N
+20250513,111038,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.31,Y,298000,5000,189 억,,90340,N,N,0,N,00,N
+20250513,101038,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.31,Y,298000,5000,189 억,,90340,N,N,0,N,00,N
+20250513,091043,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.31,Y,298000,5000,189 억,,90340,N,N,0,N,00,N
 20250512,161016,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.31,Y,298000,5000,189 억,,90340,N,N,0,N,00,N
 20250512,151027,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.31,Y,298000,5000,189 억,,90340,N,N,0,N,00,N
 20250512,141025,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.31,Y,298000,5000,189 억,,90340,N,N,0,N,00,N
diff --git a/298020/price/prices-20250501.csv b/298020/price/prices-20250501.csv
index ca00e0cc121a..ef77a10a11db 100644
--- a/298020/price/prices-20250501.csv
+++ b/298020/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161020,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239500,0,3,0.00,2424922000,10227,221.65,237500,239500,235000,311000,168000,239500,237109.81,17.92,0,4889,242166,240832,238166,236832,234166,241500,237500,216,71500,5000,167650,500,1,4327682,10365,7.70,0.71,12,0.24,31089.00,337811.00,421500,20240517,-43.18,186500,20250409,28.42,249500,-4.01,20250310,186500,28.42,20250409,421500,-43.18,20240517,186500,28.42,20250409,0.82,Y,298020,5000,216 억,,775362,N,N,400,N,00,N
+20250513,151034,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238500,-1000,5,-0.42,2293283500,9676,209.71,237500,239500,235000,311000,168000,239500,237007.39,17.92,0,4539,242166,240832,238166,236832,234166,241500,237500,216,71500,5000,167650,500,1,4327682,10322,7.67,0.71,12,0.22,31089.00,337811.00,421500,20240517,-43.42,186500,20250409,27.88,249500,-4.41,20250310,186500,27.88,20250409,421500,-43.42,20240517,186500,27.88,20250409,0.82,Y,298020,5000,216 억,,775362,N,N,89,N,00,N
+20250513,141034,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238000,-1500,5,-0.63,1951030000,8238,178.54,237500,239500,235000,311000,168000,239500,236832.97,17.92,0,3455,242166,240832,238166,236832,234166,241500,237500,216,71500,5000,167650,500,1,4327682,10300,7.66,0.70,12,0.19,31089.00,337811.00,421500,20240517,-43.53,186500,20250409,27.61,249500,-4.61,20250310,186500,27.61,20250409,421500,-43.53,20240517,186500,27.61,20250409,0.82,Y,298020,5000,216 억,,775362,N,N,89,N,00,N
+20250513,131036,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,237000,-2500,5,-1.04,1606289750,6791,147.18,237500,239500,235000,311000,168000,239500,236532.14,17.92,0,2631,242166,240832,238166,236832,234166,241500,237500,216,71500,5000,167650,500,1,4327682,10257,7.62,0.70,12,0.16,31089.00,337811.00,421500,20240517,-43.77,186500,20250409,27.08,249500,-5.01,20250310,186500,27.08,20250409,421500,-43.77,20240517,186500,27.08,20250409,0.82,Y,298020,5000,216 억,,775362,N,N,89,N,00,N
+20250513,121040,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,237000,-2500,5,-1.04,1308490000,5535,119.96,237500,239500,235000,311000,168000,239500,236402.89,17.92,0,1769,242166,240832,238166,236832,234166,241500,237500,216,71500,5000,167650,500,1,4327682,10257,7.62,0.70,12,0.13,31089.00,337811.00,421500,20240517,-43.77,186500,20250409,27.08,249500,-5.01,20250310,186500,27.08,20250409,421500,-43.77,20240517,186500,27.08,20250409,0.82,Y,298020,5000,216 억,,775362,N,N,89,N,00,N
+20250513,111038,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,236000,-3500,5,-1.46,974270750,4120,89.29,237500,239500,235000,311000,168000,239500,236473.48,17.92,0,877,242166,240832,238166,236832,234166,241500,237500,216,71500,5000,167650,500,1,4327682,10213,7.59,0.70,12,0.10,31089.00,337811.00,421500,20240517,-44.01,186500,20250409,26.54,249500,-5.41,20250310,186500,26.54,20250409,421500,-44.01,20240517,186500,26.54,20250409,0.82,Y,298020,5000,216 억,,775362,N,N,89,N,00,N
+20250513,101038,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,237000,-2500,5,-1.04,595189250,2513,54.46,237500,239500,235000,311000,168000,239500,236844.11,17.92,0,344,242166,240832,238166,236832,234166,241500,237500,216,71500,5000,167650,500,1,4327682,10257,7.62,0.70,12,0.06,31089.00,337811.00,421500,20240517,-43.77,186500,20250409,27.08,249500,-5.01,20250310,186500,27.08,20250409,421500,-43.77,20240517,186500,27.08,20250409,0.82,Y,298020,5000,216 억,,775362,N,N,89,N,00,N
+20250513,091043,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238000,-1500,5,-0.63,183781000,773,16.75,237500,239500,236000,311000,168000,239500,237750.32,17.92,0,-55,242166,240832,238166,236832,234166,241500,237500,216,71500,5000,167650,500,1,4327682,10300,7.66,0.70,12,0.02,31089.00,337811.00,421500,20240517,-43.53,186500,20250409,27.61,249500,-4.61,20250310,186500,27.61,20250409,421500,-43.53,20240517,186500,27.61,20250409,0.82,Y,298020,5000,216 억,,775362,N,N,89,N,00,N
 20250512,161016,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239500,2500,2,1.05,1097747500,4614,34.60,237500,239500,235500,308000,166000,237000,237917.06,17.85,0,1665,248666,242832,239166,233332,229666,241000,231500,216,71000,5000,165900,500,1,4327682,10365,7.70,0.71,12,0.11,31089.00,337811.00,421500,20240517,-43.18,186500,20250409,28.42,249500,-4.01,20250310,186500,28.42,20250409,421500,-43.18,20240517,186500,28.42,20250409,0.83,Y,298020,5000,216 억,,772349,N,N,89,N,00,N
 20250512,151027,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238500,1500,2,0.63,967508500,4070,30.52,237500,239500,235500,308000,166000,237000,237717.43,17.85,0,1493,248666,242832,239166,233332,229666,241000,231500,216,71000,5000,165900,500,1,4327682,10322,7.67,0.71,12,0.09,31089.00,337811.00,421500,20240517,-43.42,186500,20250409,27.88,249500,-4.41,20250310,186500,27.88,20250409,421500,-43.42,20240517,186500,27.88,20250409,0.83,Y,298020,5000,216 억,,772349,N,N,305,N,00,N
 20250512,141026,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238500,1500,2,0.63,786562000,3312,24.83,237500,239500,235500,308000,166000,237000,237488.82,17.85,0,1020,248666,242832,239166,233332,229666,241000,231500,216,71000,5000,165900,500,1,4327682,10322,7.67,0.71,12,0.08,31089.00,337811.00,421500,20240517,-43.42,186500,20250409,27.88,249500,-4.41,20250310,186500,27.88,20250409,421500,-43.42,20240517,186500,27.88,20250409,0.83,Y,298020,5000,216 억,,772349,N,N,305,N,00,N
diff --git a/298040/price/prices-20250501.csv b/298040/price/prices-20250501.csv
index 7bcea731079c..74ec913285a2 100644
--- a/298040/price/prices-20250501.csv
+++ b/298040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161020,55,50.00,KOSPI200,신고가,전기·전자,N,N,N,Y,50,N,540000,13000,2,2.47,29992973500,55924,94.02,530000,551000,527000,685000,369000,527000,536315.62,15.98,0,10851,547000,537000,529000,519000,511000,536000,518000,466,158000,5000,379440,1000,1,9324548,50353,22.62,2.64,12,0.60,23876.00,204753.00,551000,20250513,-2.00,231000,20240805,133.77,551000,-2.00,20250513,382000,41.36,20250409,551000,-2.00,20250513,231000,133.77,20240805,0.43,Y,298040,5000,466 억,,1489725,N,N,1767,N,00,N
+20250513,151034,55,50.00,KOSPI200,신고가,전기·전자,N,N,N,Y,50,N,538000,11000,2,2.09,29055927500,54183,91.09,530000,551000,527000,685000,369000,527000,536255.42,15.98,0,10084,547000,537000,529000,519000,511000,536000,518000,466,158000,5000,379440,1000,1,9324548,50166,22.53,2.63,12,0.58,23876.00,204753.00,551000,20250513,-2.36,231000,20240805,132.90,551000,-2.36,20250513,382000,40.84,20250409,551000,-2.36,20250513,231000,132.90,20240805,0.43,Y,298040,5000,466 억,,1489725,N,N,3407,N,00,N
+20250513,141035,55,50.00,KOSPI200,신고가,전기·전자,N,N,N,Y,50,N,541000,14000,2,2.66,25431368500,47456,79.78,530000,551000,527000,685000,369000,527000,535893.64,15.98,0,8648,547000,537000,529000,519000,511000,536000,518000,466,158000,5000,379440,1000,1,9324548,50446,22.66,2.64,12,0.51,23876.00,204753.00,551000,20250513,-1.81,231000,20240805,134.20,551000,-1.81,20250513,382000,41.62,20250409,551000,-1.81,20250513,231000,134.20,20240805,0.43,Y,298040,5000,466 억,,1489725,N,N,3407,N,00,N
+20250513,131036,55,50.00,KOSPI200,신고가,전기·전자,N,N,N,Y,50,N,530000,3000,2,0.57,21832423500,40762,68.53,530000,551000,527000,685000,369000,527000,535607.27,15.98,0,6080,547000,537000,529000,519000,511000,536000,518000,466,158000,5000,379440,1000,1,9324548,49420,22.20,2.59,12,0.44,23876.00,204753.00,551000,20250513,-3.81,231000,20240805,129.44,551000,-3.81,20250513,382000,38.74,20250409,551000,-3.81,20250513,231000,129.44,20240805,0.43,Y,298040,5000,466 억,,1489725,N,N,3407,N,00,N
+20250513,121040,55,50.00,KOSPI200,신고가,전기·전자,N,N,N,Y,50,N,534000,7000,2,1.33,20388193000,38042,63.95,530000,551000,527000,685000,369000,527000,535939.04,15.98,0,5768,547000,537000,529000,519000,511000,536000,518000,466,158000,5000,379440,1000,1,9324548,49793,22.37,2.61,12,0.41,23876.00,204753.00,551000,20250513,-3.09,231000,20240805,131.17,551000,-3.09,20250513,382000,39.79,20250409,551000,-3.09,20250513,231000,131.17,20240805,0.43,Y,298040,5000,466 억,,1489725,N,N,3407,N,00,N
+20250513,111038,55,50.00,KOSPI200,신고가,전기·전자,N,N,N,Y,50,N,531000,4000,2,0.76,18378551000,34262,57.60,530000,551000,527000,685000,369000,527000,536412.09,15.98,0,4614,547000,537000,529000,519000,511000,536000,518000,466,158000,5000,379440,1000,1,9324548,49513,22.24,2.59,12,0.37,23876.00,204753.00,551000,20250513,-3.63,231000,20240805,129.87,551000,-3.63,20250513,382000,39.01,20250409,551000,-3.63,20250513,231000,129.87,20240805,0.43,Y,298040,5000,466 억,,1489725,N,N,3407,N,00,N
+20250513,101038,55,50.00,KOSPI200,신고가,전기·전자,N,N,N,Y,50,N,530000,3000,2,0.57,15213621000,28291,47.56,530000,551000,527000,685000,369000,527000,537754.80,15.98,0,3607,547000,537000,529000,519000,511000,536000,518000,466,158000,5000,379440,1000,1,9324548,49420,22.20,2.59,12,0.30,23876.00,204753.00,551000,20250513,-3.81,231000,20240805,129.44,551000,-3.81,20250513,382000,38.74,20250409,551000,-3.81,20250513,231000,129.44,20240805,0.43,Y,298040,5000,466 억,,1489725,N,N,3407,N,00,N
+20250513,091043,55,50.00,KOSPI200,신고가,전기·전자,N,N,N,Y,50,N,550000,23000,2,4.36,4682976000,8635,14.52,530000,550000,529000,685000,369000,527000,542324.96,15.98,0,147,547000,537000,529000,519000,511000,536000,518000,466,158000,5000,379440,1000,1,9324548,51285,23.04,2.69,12,0.09,23876.00,204753.00,550000,20250513,0.00,231000,20240805,138.10,550000,0.00,20250513,382000,43.98,20250409,550000,0.00,20250513,231000,138.10,20240805,0.43,Y,298040,5000,466 억,,1489725,N,N,3407,N,00,N
 20250512,161016,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,527000,9000,2,1.74,31578345000,59483,94.16,527000,539000,521000,673000,363000,518000,530880.30,15.84,0,11441,534666,526332,515666,507332,496666,521000,502000,466,155000,5000,372960,1000,1,9324548,49140,22.07,2.57,12,0.64,23876.00,204753.00,549000,20250206,-4.01,231000,20240805,128.14,549000,-4.01,20250206,382000,37.96,20250409,549000,-4.01,20250206,231000,128.14,20240805,0.50,Y,298040,5000,466 억,,1477221,N,N,3407,N,00,N
 20250512,151027,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,527000,9000,2,1.74,29866350000,56231,89.01,527000,539000,521000,673000,363000,518000,531136.74,15.84,0,10588,534666,526332,515666,507332,496666,521000,502000,466,155000,5000,372960,1000,1,9324548,49140,22.07,2.57,12,0.60,23876.00,204753.00,549000,20250206,-4.01,231000,20240805,128.14,549000,-4.01,20250206,382000,37.96,20250409,549000,-4.01,20250206,231000,128.14,20240805,0.50,Y,298040,5000,466 억,,1477221,N,N,5536,N,00,N
 20250512,141026,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,528000,10000,2,1.93,24541932500,46082,72.95,527000,539000,521000,673000,363000,518000,532570.91,15.84,0,7993,534666,526332,515666,507332,496666,521000,502000,466,155000,5000,372960,1000,1,9324548,49234,22.11,2.58,12,0.49,23876.00,204753.00,549000,20250206,-3.83,231000,20240805,128.57,549000,-3.83,20250206,382000,38.22,20250409,549000,-3.83,20250206,231000,128.57,20240805,0.50,Y,298040,5000,466 억,,1477221,N,N,5536,N,00,N
diff --git a/298050/price/prices-20250501.csv b/298050/price/prices-20250501.csv
index 6375945e98a2..5bd8bc97c0b0 100644
--- a/298050/price/prices-20250501.csv
+++ b/298050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161020,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188500,-1500,5,-0.79,1312259050,6967,103.63,188000,191200,186700,247000,133000,190000,188353.53,12.57,0,-282,198733,194366,190533,186166,182333,192450,184250,224,57000,5000,136800,100,1,4479948,8445,16.95,0.81,12,0.16,11124.00,233588.00,392500,20240527,-51.97,154700,20250409,21.85,219000,-13.93,20250219,154700,21.85,20250409,392500,-51.97,20240527,154700,21.85,20250409,0.84,Y,298050,5000,223 억,,563330,N,N,451,N,00,N
+20250513,151035,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188500,-1500,5,-0.79,1207220050,6410,95.34,188000,191200,186700,247000,133000,190000,188333.86,12.57,0,-589,198733,194366,190533,186166,182333,192450,184250,224,57000,5000,136800,100,1,4479948,8445,16.95,0.81,12,0.14,11124.00,233588.00,392500,20240527,-51.97,154700,20250409,21.85,219000,-13.93,20250219,154700,21.85,20250409,392500,-51.97,20240527,154700,21.85,20250409,0.84,Y,298050,5000,223 억,,563330,N,N,223,N,00,N
+20250513,141035,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,187800,-2200,5,-1.16,1048109750,5566,82.79,188000,191200,186700,247000,133000,190000,188305.74,12.57,0,-775,198733,194366,190533,186166,182333,192450,184250,224,57000,5000,136800,100,1,4479948,8413,16.88,0.80,12,0.12,11124.00,233588.00,392500,20240527,-52.15,154700,20250409,21.40,219000,-14.25,20250219,154700,21.40,20250409,392500,-52.15,20240527,154700,21.40,20250409,0.84,Y,298050,5000,223 억,,563330,N,N,223,N,00,N
+20250513,131036,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188400,-1600,5,-0.84,918061150,4874,72.50,188000,191200,186700,247000,133000,190000,188358.87,12.57,0,-472,198733,194366,190533,186166,182333,192450,184250,224,57000,5000,136800,100,1,4479948,8440,16.94,0.81,12,0.11,11124.00,233588.00,392500,20240527,-52.00,154700,20250409,21.78,219000,-13.97,20250219,154700,21.78,20250409,392500,-52.00,20240527,154700,21.78,20250409,0.84,Y,298050,5000,223 억,,563330,N,N,223,N,00,N
+20250513,121040,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188400,-1600,5,-0.84,857027450,4550,67.68,188000,191200,186700,247000,133000,190000,188357.68,12.57,0,-540,198733,194366,190533,186166,182333,192450,184250,224,57000,5000,136800,100,1,4479948,8440,16.94,0.81,12,0.10,11124.00,233588.00,392500,20240527,-52.00,154700,20250409,21.78,219000,-13.97,20250219,154700,21.78,20250409,392500,-52.00,20240527,154700,21.78,20250409,0.84,Y,298050,5000,223 억,,563330,N,N,223,N,00,N
+20250513,111038,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,189000,-1000,5,-0.53,554775850,2946,43.82,188000,191200,186700,247000,133000,190000,188314.95,12.57,0,-346,198733,194366,190533,186166,182333,192450,184250,224,57000,5000,136800,100,1,4479948,8467,16.99,0.81,12,0.07,11124.00,233588.00,392500,20240527,-51.85,154700,20250409,22.17,219000,-13.70,20250219,154700,22.17,20250409,392500,-51.85,20240527,154700,22.17,20250409,0.84,Y,298050,5000,223 억,,563330,N,N,223,N,00,N
+20250513,101038,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188900,-1100,5,-0.58,466253400,2477,36.84,188000,191200,186700,247000,133000,190000,188233.10,12.57,0,-357,198733,194366,190533,186166,182333,192450,184250,224,57000,5000,136800,100,1,4479948,8463,16.98,0.81,12,0.06,11124.00,233588.00,392500,20240527,-51.87,154700,20250409,22.11,219000,-13.74,20250219,154700,22.11,20250409,392500,-51.87,20240527,154700,22.11,20250409,0.84,Y,298050,5000,223 억,,563330,N,N,223,N,00,N
+20250513,091043,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188900,-1100,5,-0.58,121187500,643,9.56,188000,191200,186700,247000,133000,190000,188472.01,12.57,0,30,198733,194366,190533,186166,182333,192450,184250,224,57000,5000,136800,100,1,4479948,8463,16.98,0.81,12,0.01,11124.00,233588.00,392500,20240527,-51.87,154700,20250409,22.11,219000,-13.74,20250219,154700,22.11,20250409,392500,-51.87,20240527,154700,22.11,20250409,0.84,Y,298050,5000,223 억,,563330,N,N,223,N,00,N
 20250512,161017,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,190000,-1300,5,-0.68,1272398900,6723,31.21,194900,194900,186700,248500,134000,191300,189260.47,12.61,0,-951,202300,196800,191700,186200,181100,199550,188950,224,57200,5000,137730,100,1,4479948,8512,17.08,0.81,12,0.15,11124.00,233588.00,392500,20240527,-51.59,154700,20250409,22.82,219000,-13.24,20250219,154700,22.82,20250409,392500,-51.59,20240527,154700,22.82,20250409,0.84,Y,298050,5000,223 억,,564820,N,N,223,N,00,N
 20250512,151028,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188900,-2400,5,-1.25,1172362500,6196,28.77,194900,194900,186700,248500,134000,191300,189212.80,12.61,0,-1157,202300,196800,191700,186200,181100,199550,188950,224,57200,5000,137730,100,1,4479948,8463,16.98,0.81,12,0.14,11124.00,233588.00,392500,20240527,-51.87,154700,20250409,22.11,219000,-13.74,20250219,154700,22.11,20250409,392500,-51.87,20240527,154700,22.11,20250409,0.84,Y,298050,5000,223 억,,564820,N,N,463,N,00,N
 20250512,141026,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188500,-2800,5,-1.46,1038558200,5489,25.48,194900,194900,186700,248500,134000,191300,189207.18,12.61,0,-994,202300,196800,191700,186200,181100,199550,188950,224,57200,5000,137730,100,1,4479948,8445,16.95,0.81,12,0.12,11124.00,233588.00,392500,20240527,-51.97,154700,20250409,21.85,219000,-13.93,20250219,154700,21.85,20250409,392500,-51.97,20240527,154700,21.85,20250409,0.84,Y,298050,5000,223 억,,564820,N,N,463,N,00,N
diff --git a/298060/price/prices-20250501.csv b/298060/price/prices-20250501.csv
index 7245e12cf32f..8a23eb1ceb0e 100644
--- a/298060/price/prices-20250501.csv
+++ b/298060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161021,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,945,-3,5,-0.32,19695387,20804,92.54,975,977,939,1232,664,948,946.71,3.67,0,-130,1000,974,957,931,914,965,922,144,284,500,0,1,1,28730074,271,-1.56,1.36,12,0.07,-605.00,694.00,3260,20240509,-71.01,891,20250507,6.06,2370,-60.13,20250113,891,6.06,20250507,3155,-70.05,20241104,891,6.06,20250507,0.00,Y,298060,500,143 억,,1054514,N,N,0,N,00,N
+20250513,151035,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,948,0,3,0.00,18927538,19992,88.93,975,977,939,1232,664,948,946.76,3.67,0,-1,1000,974,957,931,914,965,922,144,284,500,0,1,1,28730074,272,-1.57,1.37,12,0.07,-605.00,694.00,3260,20240509,-70.92,891,20250507,6.40,2370,-60.00,20250113,891,6.40,20250507,3155,-69.95,20241104,891,6.40,20250507,0.00,Y,298060,500,143 억,,1054514,N,N,0,N,00,N
+20250513,141035,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,947,-1,5,-0.11,18450095,19488,86.69,975,977,939,1232,664,948,946.74,3.67,0,216,1000,974,957,931,914,965,922,144,284,500,0,1,1,28730074,272,-1.57,1.36,12,0.07,-605.00,694.00,3260,20240509,-70.95,891,20250507,6.29,2370,-60.04,20250113,891,6.29,20250507,3155,-69.98,20241104,891,6.29,20250507,0.00,Y,298060,500,143 억,,1054514,N,N,0,N,00,N
+20250513,131037,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,2,2,0.21,17899321,18906,84.10,975,977,939,1232,664,948,946.75,3.67,0,689,1000,974,957,931,914,965,922,144,284,500,0,1,1,28730074,273,-1.57,1.37,12,0.07,-605.00,694.00,3260,20240509,-70.86,891,20250507,6.62,2370,-59.92,20250113,891,6.62,20250507,3155,-69.89,20241104,891,6.62,20250507,0.00,Y,298060,500,143 억,,1054514,N,N,0,N,00,N
+20250513,121040,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,2,2,0.21,16409788,17330,77.09,975,977,939,1232,664,948,946.90,3.67,0,1204,1000,974,957,931,914,965,922,144,284,500,0,1,1,28730074,273,-1.57,1.37,12,0.06,-605.00,694.00,3260,20240509,-70.86,891,20250507,6.62,2370,-59.92,20250113,891,6.62,20250507,3155,-69.89,20241104,891,6.62,20250507,0.00,Y,298060,500,143 억,,1054514,N,N,0,N,00,N
+20250513,111039,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,946,-2,5,-0.21,12391188,13094,58.25,975,977,939,1232,664,948,946.33,3.67,0,2218,1000,974,957,931,914,965,922,144,284,500,0,1,1,28730074,272,-1.56,1.36,12,0.05,-605.00,694.00,3260,20240509,-70.98,891,20250507,6.17,2370,-60.08,20250113,891,6.17,20250507,3155,-70.02,20241104,891,6.17,20250507,0.00,Y,298060,500,143 억,,1054514,N,N,0,N,00,N
+20250513,101039,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,941,-7,5,-0.74,11919095,12593,56.02,975,977,939,1232,664,948,946.49,3.67,0,2022,1000,974,957,931,914,965,922,144,284,500,0,1,1,28730074,270,-1.56,1.36,12,0.04,-605.00,694.00,3260,20240509,-71.13,891,20250507,5.61,2370,-60.30,20250113,891,5.61,20250507,3155,-70.17,20241104,891,5.61,20250507,0.00,Y,298060,500,143 억,,1054514,N,N,0,N,00,N
+20250513,091044,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,948,0,3,0.00,4152332,4359,19.39,975,977,948,1232,664,948,952.59,3.67,0,788,1000,974,957,931,914,965,922,144,284,500,0,1,1,28730074,272,-1.57,1.37,12,0.02,-605.00,694.00,3260,20240509,-70.92,891,20250507,6.40,2370,-60.00,20250113,891,6.40,20250507,3155,-69.95,20241104,891,6.40,20250507,0.00,Y,298060,500,143 억,,1054514,N,N,0,N,00,N
 20250512,161017,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,948,-5,5,-0.52,21301289,22430,153.48,953,983,940,1238,668,953,949.68,3.69,0,-753,968,960,950,942,932,955,937,144,285,500,0,1,1,28730074,272,-1.57,1.37,12,0.08,-605.00,694.00,3260,20240509,-70.92,891,20250507,6.40,2370,-60.00,20250113,891,6.40,20250507,3155,-69.95,20241104,891,6.40,20250507,0.00,Y,298060,500,143 억,,1059950,N,N,0,N,00,N
 20250512,151028,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,942,-11,5,-1.15,19873403,20918,143.14,953,983,940,1238,668,953,950.06,3.69,0,275,968,960,950,942,932,955,937,144,285,500,0,1,1,28730074,271,-1.56,1.36,12,0.07,-605.00,694.00,3260,20240509,-71.10,891,20250507,5.72,2370,-60.25,20250113,891,5.72,20250507,3155,-70.14,20241104,891,5.72,20250507,0.00,Y,298060,500,143 억,,1059950,N,N,0,N,00,N
 20250512,141027,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,948,-5,5,-0.52,16601123,17450,119.41,953,983,940,1238,668,953,951.35,3.69,0,-11,968,960,950,942,932,955,937,144,285,500,0,1,1,28730074,272,-1.57,1.37,12,0.06,-605.00,694.00,3260,20240509,-70.92,891,20250507,6.40,2370,-60.00,20250113,891,6.40,20250507,3155,-69.95,20241104,891,6.40,20250507,0.00,Y,298060,500,143 억,,1059950,N,N,0,N,00,N
diff --git a/298380/price/prices-20250501.csv b/298380/price/prices-20250501.csv
index 916b7421bdb6..11708ec91acd 100644
--- a/298380/price/prices-20250501.csv
+++ b/298380/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161021,57,100.00,KSQ150,,제약,N,N,N,N, ,N,61700,2000,2,3.35,56091277350,904523,83.96,62400,63400,61000,77600,41800,59700,62012.10,14.84,0,-101591,63166,61432,59766,58032,56366,62300,58900,243,17900,500,41790,100,1,48528007,29942,-56.40,19.94,12,1.86,-1094.00,3094.00,74100,20250428,-16.73,21200,20240617,191.04,74100,-16.73,20250428,29400,109.86,20250102,74100,-16.73,20250428,21200,191.04,20240617,2.62,Y,298380,500,242 억,,7201168,N,N,72294,N,00,N
+20250513,151035,57,100.00,KSQ150,,제약,N,N,N,N, ,N,61700,2000,2,3.35,54023980700,871005,80.85,62400,63400,61000,77600,41800,59700,62024.89,14.84,0,-105045,63166,61432,59766,58032,56366,62300,58900,243,17900,500,41790,100,1,48528007,29942,-56.40,19.94,12,1.79,-1094.00,3094.00,74100,20250428,-16.73,21200,20240617,191.04,74100,-16.73,20250428,29400,109.86,20250102,74100,-16.73,20250428,21200,191.04,20240617,2.62,Y,298380,500,242 억,,7201168,N,N,56062,N,00,N
+20250513,141035,57,100.00,KSQ150,,제약,N,N,N,N, ,N,61900,2200,2,3.69,47186070600,760174,70.56,62400,63400,61000,77600,41800,59700,62072.73,14.84,0,-89364,63166,61432,59766,58032,56366,62300,58900,243,17900,500,41790,100,1,48528007,30039,-56.58,20.01,12,1.57,-1094.00,3094.00,74100,20250428,-16.46,21200,20240617,191.98,74100,-16.46,20250428,29400,110.54,20250102,74100,-16.46,20250428,21200,191.98,20240617,2.62,Y,298380,500,242 억,,7201168,N,N,56062,N,00,N
+20250513,131037,57,100.00,KSQ150,,제약,N,N,N,N, ,N,61200,1500,2,2.51,42219451200,679267,63.05,62400,63400,61000,77600,41800,59700,62154.44,14.84,0,-83052,63166,61432,59766,58032,56366,62300,58900,243,17900,500,41790,100,1,48528007,29699,-55.94,19.78,12,1.40,-1094.00,3094.00,74100,20250428,-17.41,21200,20240617,188.68,74100,-17.41,20250428,29400,108.16,20250102,74100,-17.41,20250428,21200,188.68,20240617,2.62,Y,298380,500,242 억,,7201168,N,N,56062,N,00,N
+20250513,121041,57,100.00,KSQ150,,제약,N,N,N,N, ,N,62000,2300,2,3.85,38845591850,624582,57.98,62400,63400,61000,77600,41800,59700,62194.55,14.84,0,-67652,63166,61432,59766,58032,56366,62300,58900,243,17900,500,41790,100,1,48528007,30087,-56.67,20.04,12,1.29,-1094.00,3094.00,74100,20250428,-16.33,21200,20240617,192.45,74100,-16.33,20250428,29400,110.88,20250102,74100,-16.33,20250428,21200,192.45,20240617,2.62,Y,298380,500,242 억,,7201168,N,N,56062,N,00,N
+20250513,111039,57,100.00,KSQ150,,제약,N,N,N,N, ,N,62100,2400,2,4.02,35366503100,568409,52.76,62400,63400,61000,77600,41800,59700,62220.18,14.84,0,-65536,63166,61432,59766,58032,56366,62300,58900,243,17900,500,41790,100,1,48528007,30136,-56.76,20.07,12,1.17,-1094.00,3094.00,74100,20250428,-16.19,21200,20240617,192.92,74100,-16.19,20250428,29400,111.22,20250102,74100,-16.19,20250428,21200,192.92,20240617,2.62,Y,298380,500,242 억,,7201168,N,N,56062,N,00,N
+20250513,101039,57,100.00,KSQ150,,제약,N,N,N,N, ,N,61900,2200,2,3.69,19022087600,307797,28.57,62400,62700,61000,77600,41800,59700,61800.78,14.84,0,-35680,63166,61432,59766,58032,56366,62300,58900,243,17900,500,41790,100,1,48528007,30039,-56.58,20.01,12,0.63,-1094.00,3094.00,74100,20250428,-16.46,21200,20240617,191.98,74100,-16.46,20250428,29400,110.54,20250102,74100,-16.46,20250428,21200,191.98,20240617,2.62,Y,298380,500,242 억,,7201168,N,N,56062,N,00,N
+20250513,091044,57,100.00,KSQ150,,제약,N,N,N,N, ,N,62000,2300,2,3.85,7303573950,117622,10.92,62400,62700,61200,77600,41800,59700,62093.67,14.84,0,-31386,63166,61432,59766,58032,56366,62300,58900,243,17900,500,41790,100,1,48528007,30087,-56.67,20.04,12,0.24,-1094.00,3094.00,74100,20250428,-16.33,21200,20240617,192.45,74100,-16.33,20250428,29400,110.88,20250102,74100,-16.33,20250428,21200,192.45,20240617,2.62,Y,298380,500,242 억,,7201168,N,N,56062,N,00,N
 20250512,161017,57,100.00,KSQ150,,제약,N,N,N,N, ,N,59700,-1500,5,-2.45,64239810500,1077285,198.75,59500,61500,58100,79500,42900,61200,59631.11,14.74,0,102437,63266,62232,61266,60232,59266,61750,59750,243,18300,500,42840,100,1,48528007,28971,-54.57,19.30,12,2.22,-1094.00,3094.00,74100,20250428,-19.43,21200,20240617,181.60,74100,-19.43,20250428,29400,103.06,20250102,74100,-19.43,20250428,21200,181.60,20240617,2.61,Y,298380,500,242 억,,7153089,N,N,56057,N,00,N
 20250512,151028,57,100.00,KSQ150,,제약,N,N,N,N, ,N,59700,-1500,5,-2.45,61452353000,1030466,190.11,59500,61500,58100,79500,42900,61200,59635.41,14.74,0,92460,63266,62232,61266,60232,59266,61750,59750,243,18300,500,42840,100,1,48528007,28971,-54.57,19.30,12,2.12,-1094.00,3094.00,74100,20250428,-19.43,21200,20240617,181.60,74100,-19.43,20250428,29400,103.06,20250102,74100,-19.43,20250428,21200,181.60,20240617,2.61,Y,298380,500,242 억,,7153089,N,N,27142,N,00,N
 20250512,141027,57,100.00,KSQ150,,제약,N,N,N,N, ,N,61300,100,2,0.16,48826618950,821685,151.59,59500,61500,58100,79500,42900,61200,59422.43,14.74,0,128921,63266,62232,61266,60232,59266,61750,59750,243,18300,500,42840,100,1,48528007,29748,-56.03,19.81,12,1.69,-1094.00,3094.00,74100,20250428,-17.27,21200,20240617,189.15,74100,-17.27,20250428,29400,108.50,20250102,74100,-17.27,20250428,21200,189.15,20240617,2.61,Y,298380,500,242 억,,7153089,N,N,27142,N,00,N
diff --git a/298540/price/prices-20250501.csv b/298540/price/prices-20250501.csv
index ee01c4d0a796..c28f4fb0438a 100644
--- a/298540/price/prices-20250501.csv
+++ b/298540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161021,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10120,-20,5,-0.20,196787935,19481,114.47,10200,10200,10060,13180,7100,10140,10101.53,8.60,0,7461,10286,10212,10096,10022,9906,10250,10060,74,3040,500,7300,10,1,14765856,1494,9.33,0.44,12,0.13,1085.00,23192.00,16100,20240603,-37.14,8560,20250314,18.22,10300,-1.75,20250421,8560,18.22,20250314,16100,-37.14,20240603,8560,18.22,20250314,2.83,Y,298540,500,73 억,,1270558,N,N,1,N,00,N
+20250513,151035,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10130,-10,5,-0.10,194855295,19290,113.35,10200,10200,10060,13180,7100,10140,10101.36,8.60,0,7411,10286,10212,10096,10022,9906,10250,10060,74,3040,500,7300,10,1,14765856,1496,9.34,0.44,12,0.13,1085.00,23192.00,16100,20240603,-37.08,8560,20250314,18.34,10300,-1.65,20250421,8560,18.34,20250314,16100,-37.08,20240603,8560,18.34,20250314,2.83,Y,298540,500,73 억,,1270558,N,N,166,N,00,N
+20250513,141036,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10140,0,3,0.00,181015585,17924,105.32,10200,10200,10060,13180,7100,10140,10099.06,8.60,0,6955,10286,10212,10096,10022,9906,10250,10060,74,3040,500,7300,10,1,14765856,1497,9.35,0.44,12,0.12,1085.00,23192.00,16100,20240603,-37.02,8560,20250314,18.46,10300,-1.55,20250421,8560,18.46,20250314,16100,-37.02,20240603,8560,18.46,20250314,2.83,Y,298540,500,73 억,,1270558,N,N,166,N,00,N
+20250513,131037,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10140,0,3,0.00,160955165,15944,93.69,10200,10200,10060,13180,7100,10140,10095.03,8.60,0,5952,10286,10212,10096,10022,9906,10250,10060,74,3040,500,7300,10,1,14765856,1497,9.35,0.44,12,0.11,1085.00,23192.00,16100,20240603,-37.02,8560,20250314,18.46,10300,-1.55,20250421,8560,18.46,20250314,16100,-37.02,20240603,8560,18.46,20250314,2.83,Y,298540,500,73 억,,1270558,N,N,166,N,00,N
+20250513,121041,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10100,-40,5,-0.39,123490410,12236,71.90,10200,10200,10060,13180,7100,10140,10092.38,8.60,0,2806,10286,10212,10096,10022,9906,10250,10060,74,3040,500,7300,10,1,14765856,1491,9.31,0.44,12,0.08,1085.00,23192.00,16100,20240603,-37.27,8560,20250314,17.99,10300,-1.94,20250421,8560,17.99,20250314,16100,-37.27,20240603,8560,17.99,20250314,2.83,Y,298540,500,73 억,,1270558,N,N,166,N,00,N
+20250513,111039,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10100,-40,5,-0.39,112801050,11177,65.68,10200,10200,10060,13180,7100,10140,10092.25,8.60,0,2309,10286,10212,10096,10022,9906,10250,10060,74,3040,500,7300,10,1,14765856,1491,9.31,0.44,12,0.08,1085.00,23192.00,16100,20240603,-37.27,8560,20250314,17.99,10300,-1.94,20250421,8560,17.99,20250314,16100,-37.27,20240603,8560,17.99,20250314,2.83,Y,298540,500,73 억,,1270558,N,N,166,N,00,N
+20250513,101039,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10100,-40,5,-0.39,74371810,7371,43.31,10200,10200,10060,13180,7100,10140,10089.79,8.60,0,-1091,10286,10212,10096,10022,9906,10250,10060,74,3040,500,7300,10,1,14765856,1491,9.31,0.44,12,0.05,1085.00,23192.00,16100,20240603,-37.27,8560,20250314,17.99,10300,-1.94,20250421,8560,17.99,20250314,16100,-37.27,20240603,8560,17.99,20250314,2.83,Y,298540,500,73 억,,1270558,N,N,166,N,00,N
+20250513,091044,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10130,-10,5,-0.10,2615700,258,1.52,10200,10200,10110,13180,7100,10140,10138.37,8.60,0,70,10286,10212,10096,10022,9906,10250,10060,74,3040,500,7300,10,1,14765856,1496,9.34,0.44,12,0.00,1085.00,23192.00,16100,20240603,-37.08,8560,20250314,18.34,10300,-1.65,20250421,8560,18.34,20250314,16100,-37.08,20240603,8560,18.34,20250314,2.83,Y,298540,500,73 억,,1270558,N,N,166,N,00,N
 20250512,161017,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10140,40,2,0.40,171103100,16884,107.72,9980,10170,9980,13130,7070,10100,10134.04,8.56,0,9462,10233,10166,10033,9966,9833,10200,10000,74,3030,500,7270,10,1,14765856,1497,9.35,0.44,12,0.11,1085.00,23192.00,16100,20240603,-37.02,8560,20250314,18.46,10300,-1.55,20250421,8560,18.46,20250314,16100,-37.02,20240603,8560,18.46,20250314,2.87,Y,298540,500,73 억,,1263601,N,N,166,N,00,N
 20250512,151029,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10130,30,2,0.30,164898650,16272,103.82,9980,10170,9980,13130,7070,10100,10133.89,8.56,0,9474,10233,10166,10033,9966,9833,10200,10000,74,3030,500,7270,10,1,14765856,1496,9.34,0.44,12,0.11,1085.00,23192.00,16100,20240603,-37.08,8560,20250314,18.34,10300,-1.65,20250421,8560,18.34,20250314,16100,-37.08,20240603,8560,18.34,20250314,2.87,Y,298540,500,73 억,,1263601,N,N,0,N,00,N
 20250512,141027,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10150,50,2,0.50,152638980,15062,96.10,9980,10170,9980,13130,7070,10100,10134.04,8.56,0,8902,10233,10166,10033,9966,9833,10200,10000,74,3030,500,7270,10,1,14765856,1499,9.35,0.44,12,0.10,1085.00,23192.00,16100,20240603,-36.96,8560,20250314,18.57,10300,-1.46,20250421,8560,18.57,20250314,16100,-36.96,20240603,8560,18.57,20250314,2.87,Y,298540,500,73 억,,1263601,N,N,0,N,00,N
diff --git a/298690/price/prices-20250501.csv b/298690/price/prices-20250501.csv
index 9b8d418a39e1..2e6ee1ae01d7 100644
--- a/298690/price/prices-20250501.csv
+++ b/298690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161022,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2140,15,2,0.71,408443415,190784,147.26,2130,2150,2130,2760,1490,2125,2140.87,2.74,19995,18892,2168,2146,2113,2091,2058,2157,2102,1166,635,1000,1570,5,1,116640000,2496,101.90,1.78,12,0.16,21.00,1199.00,3165,20240513,-32.39,1883,20250409,13.65,2475,-13.54,20250124,1883,13.65,20250409,3165,-32.39,20240513,1883,13.65,20250409,0.15,Y,298690,1000,1166 억,,1595218,N,N,858,N,00,N
+20250513,151036,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2150,25,2,1.18,392221435,183209,141.41,2130,2150,2130,2760,1490,2125,2140.84,2.73,18115,16223,2168,2146,2113,2091,2058,2157,2102,1166,635,1000,1570,5,1,116640000,2508,102.38,1.79,12,0.16,21.00,1199.00,3165,20240513,-32.07,1883,20250409,14.18,2475,-13.13,20250124,1883,14.18,20250409,3165,-32.07,20240513,1883,14.18,20250409,0.15,Y,298690,1000,1166 억,,1593338,N,N,3888,N,00,N
+20250513,141036,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2140,15,2,0.71,343008206,160227,123.67,2130,2150,2130,2760,1490,2125,2140.76,2.73,17015,14773,2168,2146,2113,2091,2058,2157,2102,1166,635,1000,1570,5,1,116640000,2496,101.90,1.78,12,0.14,21.00,1199.00,3165,20240513,-32.39,1883,20250409,13.65,2475,-13.54,20250124,1883,13.65,20250409,3165,-32.39,20240513,1883,13.65,20250409,0.15,Y,298690,1000,1166 억,,1592238,N,N,3888,N,00,N
+20250513,131037,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2145,20,2,0.94,312409396,145926,112.63,2130,2150,2130,2760,1490,2125,2140.88,2.74,19983,18292,2168,2146,2113,2091,2058,2157,2102,1166,635,1000,1570,5,1,116640000,2502,102.14,1.79,12,0.13,21.00,1199.00,3165,20240513,-32.23,1883,20250409,13.91,2475,-13.33,20250124,1883,13.91,20250409,3165,-32.23,20240513,1883,13.91,20250409,0.15,Y,298690,1000,1166 억,,1595206,N,N,3888,N,00,N
+20250513,121041,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2145,20,2,0.94,292889021,136811,105.60,2130,2150,2130,2760,1490,2125,2140.83,2.73,18485,17476,2168,2146,2113,2091,2058,2157,2102,1166,635,1000,1570,5,1,116640000,2502,102.14,1.79,12,0.12,21.00,1199.00,3165,20240513,-32.23,1883,20250409,13.91,2475,-13.33,20250124,1883,13.91,20250409,3165,-32.23,20240513,1883,13.91,20250409,0.15,Y,298690,1000,1166 억,,1593708,N,N,3888,N,00,N
+20250513,111039,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2145,20,2,0.94,232297252,108480,83.73,2130,2150,2130,2760,1490,2125,2141.38,2.72,8925,7362,2168,2146,2113,2091,2058,2157,2102,1166,635,1000,1570,5,1,116640000,2502,102.14,1.79,12,0.09,21.00,1199.00,3165,20240513,-32.23,1883,20250409,13.91,2475,-13.33,20250124,1883,13.91,20250409,3165,-32.23,20240513,1883,13.91,20250409,0.15,Y,298690,1000,1166 억,,1584148,N,N,3888,N,00,N
+20250513,101039,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2145,20,2,0.94,170551210,79610,61.45,2130,2150,2130,2760,1490,2125,2142.33,2.72,12557,10847,2168,2146,2113,2091,2058,2157,2102,1166,635,1000,1570,5,1,116640000,2502,102.14,1.79,12,0.07,21.00,1199.00,3165,20240513,-32.23,1883,20250409,13.91,2475,-13.33,20250124,1883,13.91,20250409,3165,-32.23,20240513,1883,13.91,20250409,0.15,Y,298690,1000,1166 억,,1587780,N,N,3888,N,00,N
+20250513,091044,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2145,20,2,0.94,45333085,21157,16.33,2130,2150,2130,2760,1490,2125,2142.70,2.72,8326,7251,2168,2146,2113,2091,2058,2157,2102,1166,635,1000,1570,5,1,116640000,2502,102.14,1.79,12,0.02,21.00,1199.00,3165,20240513,-32.23,1883,20250409,13.91,2475,-13.33,20250124,1883,13.91,20250409,3165,-32.23,20240513,1883,13.91,20250409,0.15,Y,298690,1000,1166 억,,1583549,N,N,3888,N,00,N
 20250512,161018,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2125,25,2,1.19,264449823,125002,45.31,2090,2135,2080,2730,1470,2100,2115.70,2.70,5952,-9051,2166,2132,2116,2082,2066,2125,2075,1166,630,1000,1550,5,1,116640000,2479,101.19,1.77,12,0.11,21.00,1199.00,3165,20240513,-32.86,1883,20250409,12.85,2475,-14.14,20250124,1883,12.85,20250409,3165,-32.86,20240513,1883,12.85,20250409,0.15,Y,298690,1000,1166 억,,1576182,N,N,3888,N,00,N
 20250512,151029,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2120,20,2,0.95,252171708,119222,43.22,2090,2135,2080,2730,1470,2100,2115.34,2.70,5564,-8643,2166,2132,2116,2082,2066,2125,2075,1166,630,1000,1550,5,1,116640000,2473,100.95,1.77,12,0.10,21.00,1199.00,3165,20240513,-33.02,1883,20250409,12.59,2475,-14.34,20250124,1883,12.59,20250409,3165,-33.02,20240513,1883,12.59,20250409,0.15,Y,298690,1000,1166 억,,1575794,N,N,151,N,00,N
 20250512,141027,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2125,25,2,1.19,225459018,106639,38.65,2090,2135,2080,2730,1470,2100,2114.43,2.70,3697,-8667,2166,2132,2116,2082,2066,2125,2075,1166,630,1000,1550,5,1,116640000,2479,101.19,1.77,12,0.09,21.00,1199.00,3165,20240513,-32.86,1883,20250409,12.85,2475,-14.14,20250124,1883,12.85,20250409,3165,-32.86,20240513,1883,12.85,20250409,0.15,Y,298690,1000,1166 억,,1573927,N,N,151,N,00,N
diff --git a/298830/price/prices-20250501.csv b/298830/price/prices-20250501.csv
index 8234d4b63474..161276e70596 100644
--- a/298830/price/prices-20250501.csv
+++ b/298830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161022,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5280,-60,5,-1.12,1050097935,197604,56.13,5390,5400,5270,6940,3740,5340,5314.15,2.36,0,25306,5486,5412,5346,5272,5206,5380,5240,53,1600,100,3730,10,1,52619061,2778,25.76,2.95,12,0.38,205.00,1791.00,7800,20240530,-32.31,3590,20240805,47.08,6400,-17.50,20250115,3980,32.66,20250409,7800,-32.31,20240530,3590,47.08,20240805,5.60,Y,298830,100,53 억,,1241115,N,N,15174,N,00,N
+20250513,151036,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5290,-50,5,-0.94,981527625,184647,52.45,5390,5400,5270,6940,3740,5340,5315.70,2.36,0,18015,5486,5412,5346,5272,5206,5380,5240,53,1600,100,3730,10,1,52619061,2784,25.80,2.95,12,0.35,205.00,1791.00,7800,20240530,-32.18,3590,20240805,47.35,6400,-17.34,20250115,3980,32.91,20250409,7800,-32.18,20240530,3590,47.35,20240805,5.60,Y,298830,100,53 억,,1241115,N,N,37551,N,00,N
+20250513,141036,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5280,-60,5,-1.12,853555915,160464,45.58,5390,5400,5270,6940,3740,5340,5319.30,2.36,0,13390,5486,5412,5346,5272,5206,5380,5240,53,1600,100,3730,10,1,52619061,2778,25.76,2.95,12,0.30,205.00,1791.00,7800,20240530,-32.31,3590,20240805,47.08,6400,-17.50,20250115,3980,32.66,20250409,7800,-32.31,20240530,3590,47.08,20240805,5.60,Y,298830,100,53 억,,1241115,N,N,37551,N,00,N
+20250513,131038,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5310,-30,5,-0.56,697317665,130911,37.18,5390,5400,5300,6940,3740,5340,5326.65,2.36,0,22405,5486,5412,5346,5272,5206,5380,5240,53,1600,100,3730,10,1,52619061,2794,25.90,2.96,12,0.25,205.00,1791.00,7800,20240530,-31.92,3590,20240805,47.91,6400,-17.03,20250115,3980,33.42,20250409,7800,-31.92,20240530,3590,47.91,20240805,5.60,Y,298830,100,53 억,,1241115,N,N,37551,N,00,N
+20250513,121042,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5300,-40,5,-0.75,632639690,118741,33.73,5390,5400,5300,6940,3740,5340,5327.90,2.36,0,25055,5486,5412,5346,5272,5206,5380,5240,53,1600,100,3730,10,1,52619061,2789,25.85,2.96,12,0.23,205.00,1791.00,7800,20240530,-32.05,3590,20240805,47.63,6400,-17.19,20250115,3980,33.17,20250409,7800,-32.05,20240530,3590,47.63,20240805,5.60,Y,298830,100,53 억,,1241115,N,N,37551,N,00,N
+20250513,111040,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5340,0,3,0.00,546059535,102450,29.10,5390,5400,5300,6940,3740,5340,5330.01,2.36,0,25489,5486,5412,5346,5272,5206,5380,5240,53,1600,100,3730,10,1,52619061,2810,26.05,2.98,12,0.19,205.00,1791.00,7800,20240530,-31.54,3590,20240805,48.75,6400,-16.56,20250115,3980,34.17,20250409,7800,-31.54,20240530,3590,48.75,20240805,5.60,Y,298830,100,53 억,,1241115,N,N,37551,N,00,N
+20250513,101040,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5320,-20,5,-0.37,403875720,75747,21.51,5390,5400,5300,6940,3740,5340,5331.90,2.36,0,20368,5486,5412,5346,5272,5206,5380,5240,53,1600,100,3730,10,1,52619061,2799,25.95,2.97,12,0.14,205.00,1791.00,7800,20240530,-31.79,3590,20240805,48.19,6400,-16.88,20250115,3980,33.67,20250409,7800,-31.79,20240530,3590,48.19,20240805,5.60,Y,298830,100,53 억,,1241115,N,N,37551,N,00,N
+20250513,091045,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5340,0,3,0.00,91550870,17056,4.84,5390,5400,5340,6940,3740,5340,5367.66,2.36,0,-1995,5486,5412,5346,5272,5206,5380,5240,53,1600,100,3730,10,1,52619061,2810,26.05,2.98,12,0.03,205.00,1791.00,7800,20240530,-31.54,3590,20240805,48.75,6400,-16.56,20250115,3980,34.17,20250409,7800,-31.54,20240530,3590,48.75,20240805,5.60,Y,298830,100,53 억,,1241115,N,N,37551,N,00,N
 20250512,161018,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5340,80,2,1.52,1883072410,352073,145.48,5360,5420,5280,6830,3690,5260,5348.54,2.34,0,35045,5380,5320,5240,5180,5100,5280,5140,53,1570,100,3680,10,1,52619061,2810,26.05,2.98,12,0.67,205.00,1791.00,7800,20240530,-31.54,3590,20240805,48.75,6400,-16.56,20250115,3980,34.17,20250409,7800,-31.54,20240530,3590,48.75,20240805,5.63,Y,298830,100,53 억,,1233020,N,N,37551,N,00,N
 20250512,151029,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5340,80,2,1.52,1779360445,332635,137.45,5360,5420,5280,6830,3690,5260,5349.29,2.34,0,36055,5380,5320,5240,5180,5100,5280,5140,53,1570,100,3680,10,1,52619061,2810,26.05,2.98,12,0.63,205.00,1791.00,7800,20240530,-31.54,3590,20240805,48.75,6400,-16.56,20250115,3980,34.17,20250409,7800,-31.54,20240530,3590,48.75,20240805,5.63,Y,298830,100,53 억,,1233020,N,N,29813,N,00,N
 20250512,141028,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5300,40,2,0.76,1588032870,296587,122.55,5360,5420,5280,6830,3690,5260,5354.36,2.34,0,33288,5380,5320,5240,5180,5100,5280,5140,53,1570,100,3680,10,1,52619061,2789,25.85,2.96,12,0.56,205.00,1791.00,7800,20240530,-32.05,3590,20240805,47.63,6400,-17.19,20250115,3980,33.17,20250409,7800,-32.05,20240530,3590,47.63,20240805,5.63,Y,298830,100,53 억,,1233020,N,N,29813,N,00,N
diff --git a/299030/price/prices-20250501.csv b/299030/price/prices-20250501.csv
index 1c409e6f2d3d..e08d317e66f4 100644
--- a/299030/price/prices-20250501.csv
+++ b/299030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161022,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20550,0,3,0.00,238654475,11630,107.11,20500,20800,20150,26700,14400,20550,20520.59,0.72,0,1908,20883,20716,20383,20216,19883,20800,20300,41,6150,500,13970,50,1,7994910,1643,-10.73,1.68,12,0.15,-1915.00,12249.00,67700,20240503,-69.65,16500,20241210,24.55,25650,-19.88,20250327,17150,19.83,20250102,64900,-68.34,20240612,16500,24.55,20241210,1.28,Y,299030,500,40 억,,57874,N,N,1648,N,00,N
+20250513,151036,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20300,-250,5,-1.22,226204675,11019,101.48,20500,20800,20300,26700,14400,20550,20528.60,0.72,0,2217,20883,20716,20383,20216,19883,20800,20300,41,6150,500,13970,50,1,7994910,1623,-10.60,1.66,12,0.14,-1915.00,12249.00,67700,20240503,-70.01,16500,20241210,23.03,25650,-20.86,20250327,17150,18.37,20250102,64900,-68.72,20240612,16500,23.03,20241210,1.28,Y,299030,500,40 억,,57874,N,N,2982,N,00,N
+20250513,141036,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20600,50,2,0.24,156379075,7606,70.05,20500,20800,20450,26700,14400,20550,20559.96,0.72,0,2269,20883,20716,20383,20216,19883,20800,20300,41,6150,500,13970,50,1,7994910,1647,-10.76,1.68,12,0.10,-1915.00,12249.00,67700,20240503,-69.57,16500,20241210,24.85,25650,-19.69,20250327,17150,20.12,20250102,64900,-68.26,20240612,16500,24.85,20241210,1.28,Y,299030,500,40 억,,57874,N,N,2982,N,00,N
+20250513,131038,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20550,0,3,0.00,143239525,6967,64.16,20500,20800,20450,26700,14400,20550,20559.71,0.72,0,2024,20883,20716,20383,20216,19883,20800,20300,41,6150,500,13970,50,1,7994910,1643,-10.73,1.68,12,0.09,-1915.00,12249.00,67700,20240503,-69.65,16500,20241210,24.55,25650,-19.88,20250327,17150,19.83,20250102,64900,-68.34,20240612,16500,24.55,20241210,1.28,Y,299030,500,40 억,,57874,N,N,2982,N,00,N
+20250513,121042,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20500,-50,5,-0.24,114528800,5570,51.30,20500,20800,20450,26700,14400,20550,20561.72,0.72,0,1069,20883,20716,20383,20216,19883,20800,20300,41,6150,500,13970,50,1,7994910,1639,-10.70,1.67,12,0.07,-1915.00,12249.00,67700,20240503,-69.72,16500,20241210,24.24,25650,-20.08,20250327,17150,19.53,20250102,64900,-68.41,20240612,16500,24.24,20241210,1.28,Y,299030,500,40 억,,57874,N,N,2982,N,00,N
+20250513,111040,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20650,100,2,0.49,95150700,4625,42.60,20500,20800,20450,26700,14400,20550,20573.12,0.72,0,1402,20883,20716,20383,20216,19883,20800,20300,41,6150,500,13970,50,1,7994910,1651,-10.78,1.69,12,0.06,-1915.00,12249.00,67700,20240503,-69.50,16500,20241210,25.15,25650,-19.49,20250327,17150,20.41,20250102,64900,-68.18,20240612,16500,25.15,20241210,1.28,Y,299030,500,40 억,,57874,N,N,2982,N,00,N
+20250513,101040,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20550,0,3,0.00,64991150,3158,29.08,20500,20800,20450,26700,14400,20550,20579.84,0.72,0,697,20883,20716,20383,20216,19883,20800,20300,41,6150,500,13970,50,1,7994910,1643,-10.73,1.68,12,0.04,-1915.00,12249.00,67700,20240503,-69.65,16500,20241210,24.55,25650,-19.88,20250327,17150,19.83,20250102,64900,-68.34,20240612,16500,24.55,20241210,1.28,Y,299030,500,40 억,,57874,N,N,2982,N,00,N
+20250513,091045,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20650,100,2,0.49,24694050,1196,11.01,20500,20800,20500,26700,14400,20550,20647.20,0.72,0,605,20883,20716,20383,20216,19883,20800,20300,41,6150,500,13970,50,1,7994910,1651,-10.78,1.69,12,0.01,-1915.00,12249.00,67700,20240503,-69.50,16500,20241210,25.15,25650,-19.49,20250327,17150,20.41,20250102,64900,-68.18,20240612,16500,25.15,20241210,1.28,Y,299030,500,40 억,,57874,N,N,2982,N,00,N
 20250512,161018,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20550,500,2,2.49,220294350,10858,101.77,20100,20550,20050,26050,14050,20050,20288.67,0.69,0,4431,21016,20532,20266,19782,19516,20400,19650,41,6000,500,13630,50,1,7994910,1643,-10.73,1.68,12,0.14,-1915.00,12249.00,67700,20240503,-69.65,16500,20241210,24.55,25650,-19.88,20250327,17150,19.83,20250102,64900,-68.34,20240612,16500,24.55,20241210,1.28,Y,299030,500,40 억,,54848,N,N,2982,N,00,N
 20250512,151029,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20500,450,2,2.24,208548150,10286,96.41,20100,20500,20050,26050,14050,20050,20274.95,0.69,0,4104,21016,20532,20266,19782,19516,20400,19650,41,6000,500,13630,50,1,7994910,1639,-10.70,1.67,12,0.13,-1915.00,12249.00,67700,20240503,-69.72,16500,20241210,24.24,25650,-20.08,20250327,17150,19.53,20250102,64900,-68.41,20240612,16500,24.24,20241210,1.28,Y,299030,500,40 억,,54848,N,N,1655,N,00,N
 20250512,141028,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20400,350,2,1.75,162769750,8047,75.42,20100,20400,20050,26050,14050,20050,20227.38,0.69,0,2425,21016,20532,20266,19782,19516,20400,19650,41,6000,500,13630,50,1,7994910,1631,-10.65,1.67,12,0.10,-1915.00,12249.00,67700,20240503,-69.87,16500,20241210,23.64,25650,-20.47,20250327,17150,18.95,20250102,64900,-68.57,20240612,16500,23.64,20241210,1.28,Y,299030,500,40 억,,54848,N,N,1655,N,00,N
diff --git a/299170/price/prices-20250501.csv b/299170/price/prices-20250501.csv
index 1d67da4b3db6..9a05eda6d0f8 100644
--- a/299170/price/prices-20250501.csv
+++ b/299170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161022,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,-10,5,-0.49,1025562405,505090,37.74,2010,2085,1989,2630,1420,2025,2030.47,4.21,0,48011,2254,2139,2035,1920,1816,2197,1978,30,605,100,1250,5,1,30027963,605,45.80,1.46,12,1.68,44.00,1380.00,2310,20240523,-12.77,1086,20241210,85.54,2250,-10.44,20250121,1257,60.30,20250102,2310,-12.77,20240523,1086,85.54,20241210,2.12,Y,299170,100,30 억,,1264669,N,N,16423,N,00,N
+20250513,151036,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-5,5,-0.25,993599905,489235,36.56,2010,2085,1989,2630,1420,2025,2030.93,4.21,0,47221,2254,2139,2035,1920,1816,2197,1978,30,605,100,1250,5,1,30027963,607,45.91,1.46,12,1.63,44.00,1380.00,2310,20240523,-12.55,1086,20241210,86.00,2250,-10.22,20250121,1257,60.70,20250102,2310,-12.55,20240523,1086,86.00,20241210,2.12,Y,299170,100,30 억,,1264669,N,N,16423,N,00,N
+20250513,141037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,0,3,0.00,945006915,465213,34.76,2010,2085,1989,2630,1420,2025,2031.35,4.21,0,35010,2254,2139,2035,1920,1816,2197,1978,30,605,100,1250,5,1,30027963,608,46.02,1.47,12,1.55,44.00,1380.00,2310,20240523,-12.34,1086,20241210,86.46,2250,-10.00,20250121,1257,61.10,20250102,2310,-12.34,20240523,1086,86.46,20241210,2.12,Y,299170,100,30 억,,1264669,N,N,16423,N,00,N
+20250513,131038,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,-15,5,-0.74,893166968,439525,32.84,2010,2085,1989,2630,1420,2025,2032.12,4.21,0,22664,2254,2139,2035,1920,1816,2197,1978,30,605,100,1250,5,1,30027963,604,45.68,1.46,12,1.46,44.00,1380.00,2310,20240523,-12.99,1086,20241210,85.08,2250,-10.67,20250121,1257,59.90,20250102,2310,-12.99,20240523,1086,85.08,20241210,2.12,Y,299170,100,30 억,,1264669,N,N,16423,N,00,N
+20250513,121042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,10,2,0.49,687800876,338048,25.26,2010,2085,1989,2630,1420,2025,2034.63,4.21,0,-21569,2254,2139,2035,1920,1816,2197,1978,30,605,100,1250,5,1,30027963,611,46.25,1.47,12,1.13,44.00,1380.00,2310,20240523,-11.90,1086,20241210,87.38,2250,-9.56,20250121,1257,61.89,20250102,2310,-11.90,20240523,1086,87.38,20241210,2.12,Y,299170,100,30 억,,1264669,N,N,16423,N,00,N
+20250513,111040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,25,2,1.23,578811872,284642,21.27,2010,2085,1989,2630,1420,2025,2033.48,4.21,0,76,2254,2139,2035,1920,1816,2197,1978,30,605,100,1250,5,1,30027963,616,46.59,1.49,12,0.95,44.00,1380.00,2310,20240523,-11.26,1086,20241210,88.77,2250,-8.89,20250121,1257,63.09,20250102,2310,-11.26,20240523,1086,88.77,20241210,2.12,Y,299170,100,30 억,,1264669,N,N,16423,N,00,N
+20250513,101040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,-10,5,-0.49,483273028,237745,17.76,2010,2085,1989,2630,1420,2025,2032.75,4.21,0,-1697,2254,2139,2035,1920,1816,2197,1978,30,605,100,1250,5,1,30027963,605,45.80,1.46,12,0.79,44.00,1380.00,2310,20240523,-12.77,1086,20241210,85.54,2250,-10.44,20250121,1257,60.30,20250102,2310,-12.77,20240523,1086,85.54,20241210,2.12,Y,299170,100,30 억,,1264669,N,N,16423,N,00,N
+20250513,091045,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,-15,5,-0.74,98845878,49227,3.68,2010,2025,1989,2630,1420,2025,2007.84,4.21,0,-1239,2254,2139,2035,1920,1816,2197,1978,30,605,100,1250,5,1,30027963,604,45.68,1.46,12,0.16,44.00,1380.00,2310,20240523,-12.99,1086,20241210,85.08,2250,-10.67,20250121,1257,59.90,20250102,2310,-12.99,20240523,1086,85.08,20241210,2.12,Y,299170,100,30 억,,1264669,N,N,16423,N,00,N
 20250512,161018,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,82,2,4.22,2691660290,1330625,220.47,1975,2150,1931,2525,1361,1943,2022.85,3.39,0,261384,2042,1992,1960,1910,1878,1976,1894,30,582,100,1200,5,1,30027963,608,46.02,1.47,12,4.43,44.00,1380.00,2310,20240523,-12.34,1086,20241210,86.46,2250,-10.00,20250121,1257,61.10,20250102,2310,-12.34,20240523,1086,86.46,20241210,2.12,Y,299170,100,30 억,,1018262,N,N,16423,N,00,N
 20250512,151030,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,67,2,3.45,2600234945,1285237,212.95,1975,2150,1931,2525,1361,1943,2023.16,3.39,0,240318,2042,1992,1960,1910,1878,1976,1894,30,582,100,1200,5,1,30027963,604,45.68,1.46,12,4.28,44.00,1380.00,2310,20240523,-12.99,1086,20241210,85.08,2250,-10.67,20250121,1257,59.90,20250102,2310,-12.99,20240523,1086,85.08,20241210,2.12,Y,299170,100,30 억,,1018262,N,N,15162,N,00,N
 20250512,141028,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,82,2,4.22,2424162635,1198157,198.52,1975,2150,1931,2525,1361,1943,2023.24,3.39,0,220550,2042,1992,1960,1910,1878,1976,1894,30,582,100,1200,5,1,30027963,608,46.02,1.47,12,3.99,44.00,1380.00,2310,20240523,-12.34,1086,20241210,86.46,2250,-10.00,20250121,1257,61.10,20250102,2310,-12.34,20240523,1086,86.46,20241210,2.12,Y,299170,100,30 억,,1018262,N,N,15162,N,00,N
diff --git a/299480/price/prices-20250501.csv b/299480/price/prices-20250501.csv
index c807022d0cb4..893daec397f0 100644
--- a/299480/price/prices-20250501.csv
+++ b/299480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161023,57,100.00,KONEX,,,N,N,N,N, ,N,700,-90,5,-11.39,7000,10,24.39,700,700,700,908,672,790,700.00,0.00,0,0,917,853,726,662,535,885,694,11,118,100,470,1,1,11100743,78,-116.67,1.62,12,0.00,-6.00,432.00,897,20250305,-21.96,210,20240703,233.33,897,-21.96,20250305,288,143.06,20250120,897,-21.96,20250305,210,233.33,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
+20250513,151037,57,100.00,KONEX,,,N,N,N,N, ,N,700,-90,5,-11.39,7000,10,24.39,700,700,700,908,672,790,700.00,0.00,0,0,917,853,726,662,535,885,694,11,118,100,470,1,1,11100743,78,-116.67,1.62,12,0.00,-6.00,432.00,897,20250305,-21.96,210,20240703,233.33,897,-21.96,20250305,288,143.06,20250120,897,-21.96,20250305,210,233.33,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
+20250513,141037,57,100.00,KONEX,,,N,N,N,N, ,N,700,-90,5,-11.39,7000,10,24.39,700,700,700,908,672,790,700.00,0.00,0,0,917,853,726,662,535,885,694,11,118,100,470,1,1,11100743,78,-116.67,1.62,12,0.00,-6.00,432.00,897,20250305,-21.96,210,20240703,233.33,897,-21.96,20250305,288,143.06,20250120,897,-21.96,20250305,210,233.33,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
+20250513,131039,57,100.00,KONEX,,,N,N,N,N, ,N,700,-90,5,-11.39,7000,10,24.39,700,700,700,908,672,790,700.00,0.00,0,0,917,853,726,662,535,885,694,11,118,100,470,1,1,11100743,78,-116.67,1.62,12,0.00,-6.00,432.00,897,20250305,-21.96,210,20240703,233.33,897,-21.96,20250305,288,143.06,20250120,897,-21.96,20250305,210,233.33,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
+20250513,121042,57,100.00,KONEX,,,N,N,N,N, ,N,700,-90,5,-11.39,7000,10,24.39,700,700,700,908,672,790,700.00,0.00,0,0,917,853,726,662,535,885,694,11,118,100,470,1,1,11100743,78,-116.67,1.62,12,0.00,-6.00,432.00,897,20250305,-21.96,210,20240703,233.33,897,-21.96,20250305,288,143.06,20250120,897,-21.96,20250305,210,233.33,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
+20250513,111040,57,100.00,KONEX,,,N,N,N,N, ,N,700,-90,5,-11.39,7000,10,24.39,700,700,700,908,672,790,700.00,0.00,0,0,917,853,726,662,535,885,694,11,118,100,470,1,1,11100743,78,-116.67,1.62,12,0.00,-6.00,432.00,897,20250305,-21.96,210,20240703,233.33,897,-21.96,20250305,288,143.06,20250120,897,-21.96,20250305,210,233.33,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
+20250513,101041,57,100.00,KONEX,,,N,N,N,N, ,N,790,0,3,0.00,0,0,0.00,0,0,0,908,672,790,0.00,0.00,0,0,917,853,726,662,535,885,694,11,118,100,470,1,1,11100743,88,-131.67,1.83,12,0.00,-6.00,432.00,897,20250305,-11.93,210,20240703,276.19,897,-11.93,20250305,288,174.31,20250120,897,-11.93,20250305,210,276.19,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
+20250513,091045,57,100.00,KONEX,,,N,N,N,N, ,N,790,0,3,0.00,0,0,0.00,0,0,0,908,672,790,0.00,0.00,0,0,917,853,726,662,535,885,694,11,118,100,470,1,1,11100743,88,-131.67,1.83,12,0.00,-6.00,432.00,897,20250305,-11.93,210,20240703,276.19,897,-11.93,20250305,288,174.31,20250120,897,-11.93,20250305,210,276.19,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
 20250512,161019,57,100.00,KONEX,,,N,N,N,N, ,N,790,103,1,14.99,26770,41,77.36,599,790,599,790,584,687,652.93,0.00,0,0,869,778,671,580,473,724,526,11,103,100,410,1,1,11100743,88,-131.67,1.83,12,0.00,-6.00,432.00,897,20250305,-11.93,210,20240703,276.19,897,-11.93,20250305,288,174.31,20250120,897,-11.93,20250305,210,276.19,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
 20250512,151030,57,100.00,KONEX,,,N,N,N,N, ,N,790,103,1,14.99,26770,41,77.36,599,790,599,790,584,687,652.93,0.00,0,0,869,778,671,580,473,724,526,11,103,100,410,1,1,11100743,88,-131.67,1.83,12,0.00,-6.00,432.00,897,20250305,-11.93,210,20240703,276.19,897,-11.93,20250305,288,174.31,20250120,897,-11.93,20250305,210,276.19,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
 20250512,141028,57,100.00,KONEX,,,N,N,N,N, ,N,687,0,3,0.00,0,0,0.00,0,0,0,790,584,687,0.00,0.00,0,0,869,778,671,580,473,724,526,11,103,100,410,1,1,11100743,76,-114.50,1.59,12,0.00,-6.00,432.00,897,20250305,-23.41,210,20240703,227.14,897,-23.41,20250305,288,138.54,20250120,897,-23.41,20250305,210,227.14,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
diff --git a/299660/price/prices-20250501.csv b/299660/price/prices-20250501.csv
index 87f1dcf42f49..e0fa5ae6685f 100644
--- a/299660/price/prices-20250501.csv
+++ b/299660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3395,-25,5,-0.73,547489479,159695,76.51,3570,3590,3350,4445,2395,3420,3428.35,4.17,0,-36051,3786,3602,3476,3292,3166,3540,3230,106,1025,500,2120,5,1,21102977,716,-5.22,1.40,12,0.76,-651.00,2426.00,15374,20240816,-77.92,1539,20240722,120.60,5728,-40.73,20250109,2695,25.97,20250408,17310,-80.39,20240816,1733,95.90,20240722,0.96,Y,299660,500,105 억,,879669,N,N,7964,N,00,N
+20250513,151037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3390,-30,5,-0.88,533900634,155684,74.59,3570,3590,3350,4445,2395,3420,3429.39,4.17,0,-33260,3786,3602,3476,3292,3166,3540,3230,106,1025,500,2120,5,1,21102977,715,-5.21,1.40,12,0.74,-651.00,2426.00,15374,20240816,-77.95,1539,20240722,120.27,5728,-40.82,20250109,2695,25.79,20250408,17310,-80.42,20240816,1733,95.61,20240722,0.96,Y,299660,500,105 억,,879669,N,N,3627,N,00,N
+20250513,141037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3390,-30,5,-0.88,475246317,138298,66.26,3570,3590,3350,4445,2395,3420,3436.39,4.17,0,-28037,3786,3602,3476,3292,3166,3540,3230,106,1025,500,2120,5,1,21102977,715,-5.21,1.40,12,0.66,-651.00,2426.00,15374,20240816,-77.95,1539,20240722,120.27,5728,-40.82,20250109,2695,25.79,20250408,17310,-80.42,20240816,1733,95.61,20240722,0.96,Y,299660,500,105 억,,879669,N,N,3627,N,00,N
+20250513,131039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3425,5,2,0.15,354432047,102498,49.11,3570,3590,3390,4445,2395,3420,3457.94,4.17,0,-20588,3786,3602,3476,3292,3166,3540,3230,106,1025,500,2120,5,1,21102977,723,-5.26,1.41,12,0.49,-651.00,2426.00,15374,20240816,-77.72,1539,20240722,122.55,5728,-40.21,20250109,2695,27.09,20250408,17310,-80.21,20240816,1733,97.63,20240722,0.96,Y,299660,500,105 억,,879669,N,N,3627,N,00,N
+20250513,121043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3435,15,2,0.44,329999632,95342,45.68,3570,3590,3390,4445,2395,3420,3461.22,4.17,0,-15192,3786,3602,3476,3292,3166,3540,3230,106,1025,500,2120,5,1,21102977,725,-5.28,1.42,12,0.45,-651.00,2426.00,15374,20240816,-77.66,1539,20240722,123.20,5728,-40.03,20250109,2695,27.46,20250408,17310,-80.16,20240816,1733,98.21,20240722,0.96,Y,299660,500,105 억,,879669,N,N,3627,N,00,N
+20250513,111041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3465,45,2,1.32,276166472,79628,38.15,3570,3590,3400,4445,2395,3420,3468.21,4.17,0,-7517,3786,3602,3476,3292,3166,3540,3230,106,1025,500,2120,5,1,21102977,731,-5.32,1.43,12,0.38,-651.00,2426.00,15374,20240816,-77.46,1539,20240722,125.15,5728,-39.51,20250109,2695,28.57,20250408,17310,-79.98,20240816,1733,99.94,20240722,0.96,Y,299660,500,105 억,,879669,N,N,3627,N,00,N
+20250513,101041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3450,30,2,0.88,209358650,60286,28.88,3570,3590,3400,4445,2395,3420,3472.76,4.17,0,-1983,3786,3602,3476,3292,3166,3540,3230,106,1025,500,2120,5,1,21102977,728,-5.30,1.42,12,0.29,-651.00,2426.00,15374,20240816,-77.56,1539,20240722,124.17,5728,-39.77,20250109,2695,28.01,20250408,17310,-80.07,20240816,1733,99.08,20240722,0.96,Y,299660,500,105 억,,879669,N,N,3627,N,00,N
+20250513,091046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3520,100,2,2.92,99667935,28337,13.58,3570,3590,3460,4445,2395,3420,3517.24,4.17,0,5688,3786,3602,3476,3292,3166,3540,3230,106,1025,500,2120,5,1,21102977,743,-5.41,1.45,12,0.13,-651.00,2426.00,15374,20240816,-77.10,1539,20240722,128.72,5728,-38.55,20250109,2695,30.61,20250408,17310,-79.66,20240816,1733,103.12,20240722,0.96,Y,299660,500,105 억,,879669,N,N,3627,N,00,N
 20250512,161019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3420,-180,5,-5.00,715182590,208446,82.32,3655,3660,3350,4680,2520,3600,3431.02,4.25,0,-16529,3883,3741,3658,3516,3433,3700,3475,106,1080,500,2230,5,1,21102977,722,-5.25,1.41,12,0.99,-651.00,2426.00,15374,20240816,-77.75,1539,20240722,122.22,5728,-40.29,20250109,2695,26.90,20250408,17310,-80.24,20240816,1733,97.35,20240722,0.92,Y,299660,500,105 억,,896524,N,N,3627,N,00,N
 20250512,151030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3415,-185,5,-5.14,695667540,202742,80.07,3655,3660,3350,4680,2520,3600,3431.29,4.25,0,-15756,3883,3741,3658,3516,3433,3700,3475,106,1080,500,2230,5,1,21102977,721,-5.25,1.41,12,0.96,-651.00,2426.00,15374,20240816,-77.79,1539,20240722,121.90,5728,-40.38,20250109,2695,26.72,20250408,17310,-80.27,20240816,1733,97.06,20240722,0.92,Y,299660,500,105 억,,896524,N,N,6731,N,00,N
 20250512,141029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3430,-170,5,-4.72,639232990,186224,73.54,3655,3660,3350,4680,2520,3600,3432.60,4.25,0,-15846,3883,3741,3658,3516,3433,3700,3475,106,1080,500,2230,5,1,21102977,724,-5.27,1.41,12,0.88,-651.00,2426.00,15374,20240816,-77.69,1539,20240722,122.87,5728,-40.12,20250109,2695,27.27,20250408,17310,-80.18,20240816,1733,97.92,20240722,0.92,Y,299660,500,105 억,,896524,N,N,6731,N,00,N
diff --git a/299900/price/prices-20250501.csv b/299900/price/prices-20250501.csv
index 66371c750db0..e8515a34a5ec 100644
--- a/299900/price/prices-20250501.csv
+++ b/299900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161023,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1289,-28,5,-2.13,608734408,468616,96.29,1320,1329,1286,1712,922,1317,1299.02,4.54,0,-37638,1384,1350,1316,1282,1248,1367,1299,855,395,500,890,1,1,171048884,2205,-4.03,1.28,12,0.27,-320.00,1009.00,2540,20240516,-49.25,952,20250409,35.40,1670,-22.81,20250102,952,35.40,20250409,2540,-49.25,20240516,952,35.40,20250409,1.03,Y,299900,500,855 억,,7760168,N,N,110700,N,00,N
+20250513,151037,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1290,-27,5,-2.05,558517647,429677,88.29,1320,1329,1286,1712,922,1317,1299.85,4.54,0,-57296,1384,1350,1316,1282,1248,1367,1299,855,395,500,890,1,1,171048884,2207,-4.03,1.28,12,0.25,-320.00,1009.00,2540,20240516,-49.21,952,20250409,35.50,1670,-22.75,20250102,952,35.50,20250409,2540,-49.21,20240516,952,35.50,20250409,1.03,Y,299900,500,855 억,,7760168,N,N,15484,N,00,N
+20250513,141037,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1291,-26,5,-1.97,477736689,367018,75.42,1320,1329,1290,1712,922,1317,1301.67,4.54,0,-44604,1384,1350,1316,1282,1248,1367,1299,855,395,500,890,1,1,171048884,2208,-4.03,1.28,12,0.21,-320.00,1009.00,2540,20240516,-49.17,952,20250409,35.61,1670,-22.69,20250102,952,35.61,20250409,2540,-49.17,20240516,952,35.61,20250409,1.03,Y,299900,500,855 억,,7760168,N,N,15484,N,00,N
+20250513,131039,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1295,-22,5,-1.67,427855581,328417,67.48,1320,1329,1290,1712,922,1317,1302.78,4.54,0,-19905,1384,1350,1316,1282,1248,1367,1299,855,395,500,890,1,1,171048884,2215,-4.05,1.28,12,0.19,-320.00,1009.00,2540,20240516,-49.02,952,20250409,36.03,1670,-22.46,20250102,952,36.03,20250409,2540,-49.02,20240516,952,36.03,20250409,1.03,Y,299900,500,855 억,,7760168,N,N,15484,N,00,N
+20250513,121043,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1299,-18,5,-1.37,396698399,304427,62.55,1320,1329,1290,1712,922,1317,1303.10,4.54,0,-13994,1384,1350,1316,1282,1248,1367,1299,855,395,500,890,1,1,171048884,2222,-4.06,1.29,12,0.18,-320.00,1009.00,2540,20240516,-48.86,952,20250409,36.45,1670,-22.22,20250102,952,36.45,20250409,2540,-48.86,20240516,952,36.45,20250409,1.03,Y,299900,500,855 억,,7760168,N,N,15484,N,00,N
+20250513,111041,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1304,-13,5,-0.99,363977747,279277,57.39,1320,1329,1290,1712,922,1317,1303.29,4.54,0,-14562,1384,1350,1316,1282,1248,1367,1299,855,395,500,890,1,1,171048884,2230,-4.08,1.29,12,0.16,-320.00,1009.00,2540,20240516,-48.66,952,20250409,36.97,1670,-21.92,20250102,952,36.97,20250409,2540,-48.66,20240516,952,36.97,20250409,1.03,Y,299900,500,855 억,,7760168,N,N,15484,N,00,N
+20250513,101041,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1291,-26,5,-1.97,263851814,202435,41.60,1320,1329,1290,1712,922,1317,1303.39,4.54,0,-31814,1384,1350,1316,1282,1248,1367,1299,855,395,500,890,1,1,171048884,2208,-4.03,1.28,12,0.12,-320.00,1009.00,2540,20240516,-49.17,952,20250409,35.61,1670,-22.69,20250102,952,35.61,20250409,2540,-49.17,20240516,952,35.61,20250409,1.03,Y,299900,500,855 억,,7760168,N,N,15484,N,00,N
+20250513,091046,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1312,-5,5,-0.38,33839112,25687,5.28,1320,1329,1312,1712,922,1317,1317.36,4.54,0,-8467,1384,1350,1316,1282,1248,1367,1299,855,395,500,890,1,1,171048884,2244,-4.10,1.30,12,0.02,-320.00,1009.00,2540,20240516,-48.35,952,20250409,37.82,1670,-21.44,20250102,952,37.82,20250409,2540,-48.35,20240516,952,37.82,20250409,1.03,Y,299900,500,855 억,,7760168,N,N,15484,N,00,N
 20250512,161019,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1317,7,2,0.53,635056444,483913,77.05,1314,1350,1282,1703,917,1310,1312.34,4.53,0,7791,1382,1346,1324,1288,1266,1335,1277,855,393,500,890,1,1,171048884,2253,-4.12,1.31,12,0.28,-320.00,1009.00,2540,20240516,-48.15,952,20250409,38.34,1670,-21.14,20250102,952,38.34,20250409,2540,-48.15,20240516,952,38.34,20250409,1.04,Y,299900,500,855 억,,7744584,N,N,15484,N,00,N
 20250512,151030,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1313,3,2,0.23,603810905,460178,73.27,1314,1350,1282,1703,917,1310,1312.12,4.53,0,668,1382,1346,1324,1288,1266,1335,1277,855,393,500,890,1,1,171048884,2246,-4.10,1.30,12,0.27,-320.00,1009.00,2540,20240516,-48.31,952,20250409,37.92,1670,-21.38,20250102,952,37.92,20250409,2540,-48.31,20240516,952,37.92,20250409,1.04,Y,299900,500,855 억,,7744584,N,N,18871,N,00,N
 20250512,141029,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1315,5,2,0.38,556189819,423867,67.49,1314,1350,1282,1703,917,1310,1312.18,4.53,0,-6877,1382,1346,1324,1288,1266,1335,1277,855,393,500,890,1,1,171048884,2249,-4.11,1.30,12,0.25,-320.00,1009.00,2540,20240516,-48.23,952,20250409,38.13,1670,-21.26,20250102,952,38.13,20250409,2540,-48.23,20240516,952,38.13,20250409,1.04,Y,299900,500,855 억,,7744584,N,N,18871,N,00,N
diff --git a/300080/price/prices-20250501.csv b/300080/price/prices-20250501.csv
index 7502a4e002ab..a5957a38478e 100644
--- a/300080/price/prices-20250501.csv
+++ b/300080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21600,-450,5,-2.04,1255406500,57481,57.25,22300,22300,21350,28650,15450,22050,21840.81,2.08,0,-2684,22783,22416,21683,21316,20583,22600,21500,28,6600,500,14990,50,1,5501817,1188,146.94,10.71,12,1.04,147.00,2017.00,37200,20240514,-41.94,11100,20241115,94.59,27200,-20.59,20250204,15730,37.32,20250120,37200,-41.94,20240514,11100,94.59,20241115,0.42,Y,300080,500,27 억,,114432,N,N,1190,N,00,N
+20250513,151038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21750,-300,5,-1.36,1095772100,50091,49.89,22300,22300,21450,28650,15450,22050,21875.57,2.08,0,-2908,22783,22416,21683,21316,20583,22600,21500,28,6600,500,14990,50,1,5501817,1197,147.96,10.78,12,0.91,147.00,2017.00,37200,20240514,-41.53,11100,20241115,95.95,27200,-20.04,20250204,15730,38.27,20250120,37200,-41.53,20240514,11100,95.95,20241115,0.42,Y,300080,500,27 억,,114432,N,N,1814,N,00,N
+20250513,141038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21800,-250,5,-1.13,998732000,45639,45.45,22300,22300,21450,28650,15450,22050,21883.24,2.08,0,-1851,22783,22416,21683,21316,20583,22600,21500,28,6600,500,14990,50,1,5501817,1199,148.30,10.81,12,0.83,147.00,2017.00,37200,20240514,-41.40,11100,20241115,96.40,27200,-19.85,20250204,15730,38.59,20250120,37200,-41.40,20240514,11100,96.40,20241115,0.42,Y,300080,500,27 억,,114432,N,N,1814,N,00,N
+20250513,131039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21900,-150,5,-0.68,881730450,40299,40.13,22300,22300,21450,28650,15450,22050,21879.64,2.08,0,1418,22783,22416,21683,21316,20583,22600,21500,28,6600,500,14990,50,1,5501817,1205,148.98,10.86,12,0.73,147.00,2017.00,37200,20240514,-41.13,11100,20241115,97.30,27200,-19.49,20250204,15730,39.22,20250120,37200,-41.13,20240514,11100,97.30,20241115,0.42,Y,300080,500,27 억,,114432,N,N,1814,N,00,N
+20250513,121043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21950,-100,5,-0.45,629278800,28872,28.75,22300,22300,21450,28650,15450,22050,21795.32,2.08,0,-2033,22783,22416,21683,21316,20583,22600,21500,28,6600,500,14990,50,1,5501817,1208,149.32,10.88,12,0.52,147.00,2017.00,37200,20240514,-40.99,11100,20241115,97.75,27200,-19.30,20250204,15730,39.54,20250120,37200,-40.99,20240514,11100,97.75,20241115,0.42,Y,300080,500,27 억,,114432,N,N,1814,N,00,N
+20250513,111041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21750,-300,5,-1.36,565791750,25966,25.86,22300,22300,21450,28650,15450,22050,21789.54,2.08,0,-2478,22783,22416,21683,21316,20583,22600,21500,28,6600,500,14990,50,1,5501817,1197,147.96,10.78,12,0.47,147.00,2017.00,37200,20240514,-41.53,11100,20241115,95.95,27200,-20.04,20250204,15730,38.27,20250120,37200,-41.53,20240514,11100,95.95,20241115,0.42,Y,300080,500,27 억,,114432,N,N,1814,N,00,N
+20250513,101041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21950,-100,5,-0.45,479671725,22013,21.92,22300,22300,21450,28650,15450,22050,21790.18,2.08,0,-2772,22783,22416,21683,21316,20583,22600,21500,28,6600,500,14990,50,1,5501817,1208,149.32,10.88,12,0.40,147.00,2017.00,37200,20240514,-40.99,11100,20241115,97.75,27200,-19.30,20250204,15730,39.54,20250120,37200,-40.99,20240514,11100,97.75,20241115,0.42,Y,300080,500,27 억,,114432,N,N,1814,N,00,N
+20250513,091046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21500,-550,5,-2.49,169833300,7776,7.74,22300,22300,21500,28650,15450,22050,21840.24,2.08,0,-1256,22783,22416,21683,21316,20583,22600,21500,28,6600,500,14990,50,1,5501817,1183,146.26,10.66,12,0.14,147.00,2017.00,37200,20240514,-42.20,11100,20241115,93.69,27200,-20.96,20250204,15730,36.68,20250120,37200,-42.20,20240514,11100,93.69,20241115,0.42,Y,300080,500,27 억,,114432,N,N,1814,N,00,N
 20250512,161019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22050,1250,2,6.01,2158970675,99634,153.82,21300,22050,20950,27000,14600,20800,21668.71,1.88,0,13669,22100,21450,20800,20150,19500,21775,20475,28,6200,500,14140,50,1,5501817,1213,150.00,10.93,12,1.81,147.00,2017.00,37200,20240514,-40.73,11100,20241115,98.65,27200,-18.93,20250204,15730,40.18,20250120,37200,-40.73,20240514,11100,98.65,20241115,0.38,Y,300080,500,27 억,,103184,N,N,1814,N,00,N
 20250512,151031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22000,1200,2,5.77,2062964775,95269,147.08,21300,22050,20950,27000,14600,20800,21654.10,1.88,0,13872,22100,21450,20800,20150,19500,21775,20475,28,6200,500,14140,50,1,5501817,1210,149.66,10.91,12,1.73,147.00,2017.00,37200,20240514,-40.86,11100,20241115,98.20,27200,-19.12,20250204,15730,39.86,20250120,37200,-40.86,20240514,11100,98.20,20241115,0.38,Y,300080,500,27 억,,103184,N,N,932,N,00,N
 20250512,141029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21950,1150,2,5.53,1784267075,82575,127.49,21300,22000,20950,27000,14600,20800,21607.84,1.88,0,13424,22100,21450,20800,20150,19500,21775,20475,28,6200,500,14140,50,1,5501817,1208,149.32,10.88,12,1.50,147.00,2017.00,37200,20240514,-40.99,11100,20241115,97.75,27200,-19.30,20250204,15730,39.54,20250120,37200,-40.99,20240514,11100,97.75,20241115,0.38,Y,300080,500,27 억,,103184,N,N,932,N,00,N
diff --git a/300120/price/prices-20250501.csv b/300120/price/prices-20250501.csv
index 282817d63a5f..8f8f76d15eb0 100644
--- a/300120/price/prices-20250501.csv
+++ b/300120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4530,0,3,0.00,661250771,144399,81.78,4580,4655,4500,5880,3175,4530,4579.33,1.82,0,19907,4683,4606,4488,4411,4293,4645,4450,105,1350,500,3170,5,1,20860012,945,-7.70,3.11,12,0.69,-588.00,1458.00,7150,20240530,-36.64,3100,20241209,46.13,5500,-17.64,20250211,3565,27.07,20250407,7150,-36.64,20240530,3100,46.13,20241209,1.46,Y,300120,500,105 억,,380629,N,N,10007,N,00,N
+20250513,151038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4545,15,2,0.33,634875291,138595,78.50,4580,4655,4500,5880,3175,4530,4580.80,1.82,0,22891,4683,4606,4488,4411,4293,4645,4450,105,1350,500,3170,5,1,20860012,948,-7.73,3.12,12,0.66,-588.00,1458.00,7150,20240530,-36.43,3100,20241209,46.61,5500,-17.36,20250211,3565,27.49,20250407,7150,-36.43,20240530,3100,46.61,20241209,1.46,Y,300120,500,105 억,,380629,N,N,25718,N,00,N
+20250513,141038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4585,55,2,1.21,597531871,130381,73.84,4580,4655,4500,5880,3175,4530,4582.97,1.82,0,20869,4683,4606,4488,4411,4293,4645,4450,105,1350,500,3170,5,1,20860012,956,-7.80,3.14,12,0.63,-588.00,1458.00,7150,20240530,-35.87,3100,20241209,47.90,5500,-16.64,20250211,3565,28.61,20250407,7150,-35.87,20240530,3100,47.90,20241209,1.46,Y,300120,500,105 억,,380629,N,N,25718,N,00,N
+20250513,131040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4640,110,2,2.43,517718946,113079,64.04,4580,4645,4500,5880,3175,4530,4578.38,1.82,0,19172,4683,4606,4488,4411,4293,4645,4450,105,1350,500,3170,5,1,20860012,968,-7.89,3.18,12,0.54,-588.00,1458.00,7150,20240530,-35.10,3100,20241209,49.68,5500,-15.64,20250211,3565,30.15,20250407,7150,-35.10,20240530,3100,49.68,20241209,1.46,Y,300120,500,105 억,,380629,N,N,25718,N,00,N
+20250513,121043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4630,100,2,2.21,460479204,100710,57.04,4580,4640,4500,5880,3175,4530,4572.33,1.82,0,17627,4683,4606,4488,4411,4293,4645,4450,105,1350,500,3170,5,1,20860012,966,-7.87,3.18,12,0.48,-588.00,1458.00,7150,20240530,-35.24,3100,20241209,49.35,5500,-15.82,20250211,3565,29.87,20250407,7150,-35.24,20240530,3100,49.35,20241209,1.46,Y,300120,500,105 억,,380629,N,N,25718,N,00,N
+20250513,111041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,70,2,1.55,336707664,73805,41.80,4580,4625,4500,5880,3175,4530,4562.13,1.82,0,6940,4683,4606,4488,4411,4293,4645,4450,105,1350,500,3170,5,1,20860012,960,-7.82,3.16,12,0.35,-588.00,1458.00,7150,20240530,-35.66,3100,20241209,48.39,5500,-16.36,20250211,3565,29.03,20250407,7150,-35.66,20240530,3100,48.39,20241209,1.46,Y,300120,500,105 억,,380629,N,N,25718,N,00,N
+20250513,101042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4530,0,3,0.00,199050109,43795,24.80,4580,4600,4500,5880,3175,4530,4545.04,1.82,0,2572,4683,4606,4488,4411,4293,4645,4450,105,1350,500,3170,5,1,20860012,945,-7.70,3.11,12,0.21,-588.00,1458.00,7150,20240530,-36.64,3100,20241209,46.13,5500,-17.64,20250211,3565,27.07,20250407,7150,-36.64,20240530,3100,46.13,20241209,1.46,Y,300120,500,105 억,,380629,N,N,25718,N,00,N
+20250513,091047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4560,30,2,0.66,75195900,16499,9.34,4580,4600,4500,5880,3175,4530,4557.60,1.82,0,-1277,4683,4606,4488,4411,4293,4645,4450,105,1350,500,3170,5,1,20860012,951,-7.76,3.13,12,0.08,-588.00,1458.00,7150,20240530,-36.22,3100,20241209,47.10,5500,-17.09,20250211,3565,27.91,20250407,7150,-36.22,20240530,3100,47.10,20241209,1.46,Y,300120,500,105 억,,380629,N,N,25718,N,00,N
 20250512,161020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4530,95,2,2.14,767725435,171111,172.27,4450,4565,4370,5760,3105,4435,4486.58,1.79,0,11476,4575,4505,4415,4345,4255,4460,4300,105,1325,500,3100,5,1,20860012,945,-7.70,3.11,12,0.82,-588.00,1458.00,7150,20240530,-36.64,3100,20241209,46.13,5500,-17.64,20250211,3565,27.07,20250407,7150,-36.64,20240530,3100,46.13,20241209,1.51,Y,300120,500,105 억,,372775,N,N,25718,N,00,N
 20250512,151031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4520,85,2,1.92,663081696,147974,148.98,4450,4565,4370,5760,3105,4435,4481.07,1.79,0,4569,4575,4505,4415,4345,4255,4460,4300,105,1325,500,3100,5,1,20860012,943,-7.69,3.10,12,0.71,-588.00,1458.00,7150,20240530,-36.78,3100,20241209,45.81,5500,-17.82,20250211,3565,26.79,20250407,7150,-36.78,20240530,3100,45.81,20241209,1.51,Y,300120,500,105 억,,372775,N,N,14248,N,00,N
 20250512,141029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4555,120,2,2.71,571868721,127828,128.69,4450,4565,4370,5760,3105,4435,4473.74,1.79,0,8832,4575,4505,4415,4345,4255,4460,4300,105,1325,500,3100,5,1,20860012,950,-7.75,3.12,12,0.61,-588.00,1458.00,7150,20240530,-36.29,3100,20241209,46.94,5500,-17.18,20250211,3565,27.77,20250407,7150,-36.29,20240530,3100,46.94,20241209,1.51,Y,300120,500,105 억,,372775,N,N,14248,N,00,N
diff --git a/300720/price/prices-20250501.csv b/300720/price/prices-20250501.csv
index e237ed334937..a28db92db8ac 100644
--- a/300720/price/prices-20250501.csv
+++ b/300720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161024,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,18020,-190,5,-1.04,1265135450,70582,84.20,18100,18190,17630,23650,12750,18210,17924.34,4.61,0,-10144,18683,18446,17973,17736,17263,18565,17855,346,5440,500,13110,10,1,69261540,12481,6.78,0.73,12,0.10,2657.00,24826.00,18900,20250422,-4.66,12550,20240805,43.59,18900,-4.66,20250422,14330,25.75,20250102,18900,-4.66,20250422,12550,43.59,20240805,0.15,Y,300720,500,346 억,,3190936,N,N,11715,N,00,N
+20250513,151038,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,18090,-120,5,-0.66,1218211970,67981,81.10,18100,18190,17630,23650,12750,18210,17919.89,4.61,0,-11235,18683,18446,17973,17736,17263,18565,17855,346,5440,500,13110,10,1,69261540,12529,6.81,0.73,12,0.10,2657.00,24826.00,18900,20250422,-4.29,12550,20240805,44.14,18900,-4.29,20250422,14330,26.24,20250102,18900,-4.29,20250422,12550,44.14,20240805,0.15,Y,300720,500,346 억,,3190936,N,N,2939,N,00,N
+20250513,141038,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,18060,-150,5,-0.82,1069895575,59766,71.30,18100,18190,17630,23650,12750,18210,17901.41,4.61,0,-11609,18683,18446,17973,17736,17263,18565,17855,346,5440,500,13110,10,1,69261540,12509,6.80,0.73,12,0.09,2657.00,24826.00,18900,20250422,-4.44,12550,20240805,43.90,18900,-4.44,20250422,14330,26.03,20250102,18900,-4.44,20250422,12550,43.90,20240805,0.15,Y,300720,500,346 억,,3190936,N,N,2939,N,00,N
+20250513,131040,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,17920,-290,5,-1.59,843901285,47226,56.34,18100,18190,17630,23650,12750,18210,17869.42,4.61,0,-10620,18683,18446,17973,17736,17263,18565,17855,346,5440,500,13110,10,1,69261540,12412,6.74,0.72,12,0.07,2657.00,24826.00,18900,20250422,-5.19,12550,20240805,42.79,18900,-5.19,20250422,14330,25.05,20250102,18900,-5.19,20250422,12550,42.79,20240805,0.15,Y,300720,500,346 억,,3190936,N,N,2939,N,00,N
+20250513,121044,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,17950,-260,5,-1.43,738091090,41321,49.29,18100,18190,17630,23650,12750,18210,17862.37,4.61,0,-9277,18683,18446,17973,17736,17263,18565,17855,346,5440,500,13110,10,1,69261540,12432,6.76,0.72,12,0.06,2657.00,24826.00,18900,20250422,-5.03,12550,20240805,43.03,18900,-5.03,20250422,14330,25.26,20250102,18900,-5.03,20250422,12550,43.03,20240805,0.15,Y,300720,500,346 억,,3190936,N,N,2939,N,00,N
+20250513,111042,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,17920,-290,5,-1.59,610799815,34229,40.83,18100,18190,17630,23650,12750,18210,17844.51,4.61,0,-8339,18683,18446,17973,17736,17263,18565,17855,346,5440,500,13110,10,1,69261540,12412,6.74,0.72,12,0.05,2657.00,24826.00,18900,20250422,-5.19,12550,20240805,42.79,18900,-5.19,20250422,14330,25.05,20250102,18900,-5.19,20250422,12550,42.79,20240805,0.15,Y,300720,500,346 억,,3190936,N,N,2939,N,00,N
+20250513,101042,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,17860,-350,5,-1.92,485050025,27196,32.44,18100,18190,17630,23650,12750,18210,17835.34,4.61,0,-7348,18683,18446,17973,17736,17263,18565,17855,346,5440,500,13110,10,1,69261540,12370,6.72,0.72,12,0.04,2657.00,24826.00,18900,20250422,-5.50,12550,20240805,42.31,18900,-5.50,20250422,14330,24.63,20250102,18900,-5.50,20250422,12550,42.31,20240805,0.15,Y,300720,500,346 억,,3190936,N,N,2939,N,00,N
+20250513,091047,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,17690,-520,5,-2.86,218653560,12209,14.56,18100,18190,17650,23650,12750,18210,17909.21,4.61,0,-3445,18683,18446,17973,17736,17263,18565,17855,346,5440,500,13110,10,1,69261540,12252,6.66,0.71,12,0.02,2657.00,24826.00,18900,20250422,-6.40,12550,20240805,40.96,18900,-6.40,20250422,14330,23.45,20250102,18900,-6.40,20250422,12550,40.96,20240805,0.15,Y,300720,500,346 억,,3190936,N,N,2939,N,00,N
 20250512,161020,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,18210,710,2,4.06,1507288065,83827,83.43,17500,18210,17500,22750,12250,17500,17980.89,4.59,0,7658,18420,17960,17710,17250,17000,17835,17125,346,5250,500,12600,10,1,69261540,12613,6.85,0.73,12,0.12,2657.00,24826.00,18900,20250422,-3.65,12550,20240805,45.10,18900,-3.65,20250422,14330,27.08,20250102,18900,-3.65,20250422,12550,45.10,20240805,0.23,Y,300720,500,346 억,,3180153,N,N,2939,N,00,N
 20250512,151031,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,18130,630,2,3.60,1390203315,77390,77.02,17500,18140,17500,22750,12250,17500,17963.60,4.59,0,7255,18420,17960,17710,17250,17000,17835,17125,346,5250,500,12600,10,1,69261540,12557,6.82,0.73,12,0.11,2657.00,24826.00,18900,20250422,-4.07,12550,20240805,44.46,18900,-4.07,20250422,14330,26.52,20250102,18900,-4.07,20250422,12550,44.46,20240805,0.23,Y,300720,500,346 억,,3180153,N,N,9061,N,00,N
 20250512,141030,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,18020,520,2,2.97,1202769575,67022,66.70,17500,18100,17500,22750,12250,17500,17945.89,4.59,0,10098,18420,17960,17710,17250,17000,17835,17125,346,5250,500,12600,10,1,69261540,12481,6.78,0.73,12,0.10,2657.00,24826.00,18900,20250422,-4.66,12550,20240805,43.59,18900,-4.66,20250422,14330,25.75,20250102,18900,-4.66,20250422,12550,43.59,20240805,0.23,Y,300720,500,346 억,,3180153,N,N,9061,N,00,N
diff --git a/301300/price/prices-20250501.csv b/301300/price/prices-20250501.csv
index 127de33f4891..ea285e903012 100644
--- a/301300/price/prices-20250501.csv
+++ b/301300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,-50,5,-0.96,627217345,120057,52.02,5230,5390,5010,6790,3670,5230,5224.33,2.59,0,3028,5550,5390,5070,4910,4590,5470,4990,65,1560,500,3550,10,1,13099635,679,-6.88,1.09,12,0.92,-753.00,4768.00,7320,20250205,-29.23,3250,20241118,59.38,7320,-29.23,20250205,3740,38.50,20250102,7320,-29.23,20250205,3250,59.38,20241118,0.30,Y,301300,500,65 억,,338762,N,N,4494,N,00,N
+20250513,151038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-60,5,-1.15,616983605,118072,51.16,5230,5390,5010,6790,3670,5230,5225.49,2.59,0,3623,5550,5390,5070,4910,4590,5470,4990,65,1560,500,3550,10,1,13099635,677,-6.87,1.08,12,0.90,-753.00,4768.00,7320,20250205,-29.37,3250,20241118,59.08,7320,-29.37,20250205,3740,38.24,20250102,7320,-29.37,20250205,3250,59.08,20241118,0.30,Y,301300,500,65 억,,338762,N,N,4494,N,00,N
+20250513,141039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,-70,5,-1.34,597363455,114294,49.53,5230,5390,5010,6790,3670,5230,5226.55,2.59,0,5088,5550,5390,5070,4910,4590,5470,4990,65,1560,500,3550,10,1,13099635,676,-6.85,1.08,12,0.87,-753.00,4768.00,7320,20250205,-29.51,3250,20241118,58.77,7320,-29.51,20250205,3740,37.97,20250102,7320,-29.51,20250205,3250,58.77,20241118,0.30,Y,301300,500,65 억,,338762,N,N,4494,N,00,N
+20250513,131040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,10,2,0.19,563930965,107850,46.73,5230,5390,5010,6790,3670,5230,5228.85,2.59,0,7547,5550,5390,5070,4910,4590,5470,4990,65,1560,500,3550,10,1,13099635,686,-6.96,1.10,12,0.82,-753.00,4768.00,7320,20250205,-28.42,3250,20241118,61.23,7320,-28.42,20250205,3740,40.11,20250102,7320,-28.42,20250205,3250,61.23,20241118,0.30,Y,301300,500,65 억,,338762,N,N,4494,N,00,N
+20250513,121044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,40,2,0.76,531883635,101743,44.09,5230,5390,5010,6790,3670,5230,5227.72,2.59,0,6940,5550,5390,5070,4910,4590,5470,4990,65,1560,500,3550,10,1,13099635,690,-7.00,1.11,12,0.78,-753.00,4768.00,7320,20250205,-28.01,3250,20241118,62.15,7320,-28.01,20250205,3740,40.91,20250102,7320,-28.01,20250205,3250,62.15,20241118,0.30,Y,301300,500,65 억,,338762,N,N,4494,N,00,N
+20250513,111042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,-20,5,-0.38,502802825,96175,41.68,5230,5390,5010,6790,3670,5230,5228.00,2.59,0,5234,5550,5390,5070,4910,4590,5470,4990,65,1560,500,3550,10,1,13099635,682,-6.92,1.09,12,0.73,-753.00,4768.00,7320,20250205,-28.83,3250,20241118,60.31,7320,-28.83,20250205,3740,39.30,20250102,7320,-28.83,20250205,3250,60.31,20241118,0.30,Y,301300,500,65 억,,338762,N,N,4494,N,00,N
+20250513,101042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,40,2,0.76,409510380,78374,33.96,5230,5390,5010,6790,3670,5230,5225.08,2.59,0,3160,5550,5390,5070,4910,4590,5470,4990,65,1560,500,3550,10,1,13099635,690,-7.00,1.11,12,0.60,-753.00,4768.00,7320,20250205,-28.01,3250,20241118,62.15,7320,-28.01,20250205,3740,40.91,20250102,7320,-28.01,20250205,3250,62.15,20241118,0.30,Y,301300,500,65 억,,338762,N,N,4494,N,00,N
+20250513,091047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-130,5,-2.49,88407615,17277,7.49,5230,5230,5060,6790,3670,5230,5117.07,2.59,0,-4588,5550,5390,5070,4910,4590,5470,4990,65,1560,500,3550,10,1,13099635,668,-6.77,1.07,12,0.13,-753.00,4768.00,7320,20250205,-30.33,3250,20241118,56.92,7320,-30.33,20250205,3740,36.36,20250102,7320,-30.33,20250205,3250,56.92,20241118,0.30,Y,301300,500,65 억,,338762,N,N,4494,N,00,N
 20250512,161020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,385,2,7.95,1145977604,227534,285.02,4900,5230,4750,6290,3395,4845,5036.14,2.69,0,-12086,5055,4950,4740,4635,4425,5002,4687,65,1445,500,3290,10,1,13099635,685,-6.95,1.10,12,1.74,-753.00,4768.00,7320,20250205,-28.55,3250,20241118,60.92,7320,-28.55,20250205,3740,39.84,20250102,7320,-28.55,20250205,3250,60.92,20241118,0.31,Y,301300,500,65 억,,351736,N,N,4494,N,00,N
 20250512,151031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,155,2,3.20,935240254,186602,233.74,4900,5230,4750,6290,3395,4845,5011.95,2.69,0,-5199,5055,4950,4740,4635,4425,5002,4687,65,1445,500,3290,10,1,13099635,655,-6.64,1.05,12,1.42,-753.00,4768.00,7320,20250205,-31.69,3250,20241118,53.85,7320,-31.69,20250205,3740,33.69,20250102,7320,-31.69,20250205,3250,53.85,20241118,0.31,Y,301300,500,65 억,,351736,N,N,6958,N,00,N
 20250512,141030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4960,115,2,2.37,372066135,75684,94.80,4900,4990,4750,6290,3395,4845,4916.05,2.69,0,7432,5055,4950,4740,4635,4425,5002,4687,65,1445,500,3290,5,1,13099635,650,-6.59,1.04,12,0.58,-753.00,4768.00,7320,20250205,-32.24,3250,20241118,52.62,7320,-32.24,20250205,3740,32.62,20250102,7320,-32.24,20250205,3250,52.62,20241118,0.31,Y,301300,500,65 억,,351736,N,N,6958,N,00,N
diff --git a/302430/price/prices-20250501.csv b/302430/price/prices-20250501.csv
index 650785c6b864..b93fe4f9e955 100644
--- a/302430/price/prices-20250501.csv
+++ b/302430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,-20,5,-0.24,143822690,17292,44.35,8320,8480,8220,10790,5810,8300,8317.30,0.22,0,-6265,8526,8412,8256,8142,7986,8470,8200,49,2490,500,5310,10,1,9833208,814,-55.57,1.28,12,0.18,-149.00,6491.00,12400,20240430,-33.23,6750,20250203,22.67,12140,-31.80,20250319,6750,22.67,20250203,12140,-31.80,20250319,6750,22.67,20250203,3.44,Y,302430,500,49 억,,21594,N,N,1121,N,00,N
+20250513,151039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,-20,5,-0.24,134927540,16218,41.59,8320,8480,8220,10790,5810,8300,8319.62,0.22,0,-6713,8526,8412,8256,8142,7986,8470,8200,49,2490,500,5310,10,1,9833208,814,-55.57,1.28,12,0.16,-149.00,6491.00,12400,20240430,-33.23,6750,20250203,22.67,12140,-31.80,20250319,6750,22.67,20250203,12140,-31.80,20250319,6750,22.67,20250203,3.44,Y,302430,500,49 억,,21594,N,N,2572,N,00,N
+20250513,141039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,-20,5,-0.24,132804980,15961,40.93,8320,8480,8220,10790,5810,8300,8320.59,0.22,0,-6670,8526,8412,8256,8142,7986,8470,8200,49,2490,500,5310,10,1,9833208,814,-55.57,1.28,12,0.16,-149.00,6491.00,12400,20240430,-33.23,6750,20250203,22.67,12140,-31.80,20250319,6750,22.67,20250203,12140,-31.80,20250319,6750,22.67,20250203,3.44,Y,302430,500,49 억,,21594,N,N,2572,N,00,N
+20250513,131040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8270,-30,5,-0.36,112546550,13510,34.65,8320,8480,8270,10790,5810,8300,8330.61,0.22,0,-4857,8526,8412,8256,8142,7986,8470,8200,49,2490,500,5310,10,1,9833208,813,-55.50,1.27,12,0.14,-149.00,6491.00,12400,20240430,-33.31,6750,20250203,22.52,12140,-31.88,20250319,6750,22.52,20250203,12140,-31.88,20250319,6750,22.52,20250203,3.44,Y,302430,500,49 억,,21594,N,N,2572,N,00,N
+20250513,121044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8340,40,2,0.48,95423910,11449,29.36,8320,8480,8280,10790,5810,8300,8334.69,0.22,0,-3740,8526,8412,8256,8142,7986,8470,8200,49,2490,500,5310,10,1,9833208,820,-55.97,1.28,12,0.12,-149.00,6491.00,12400,20240430,-32.74,6750,20250203,23.56,12140,-31.30,20250319,6750,23.56,20250203,12140,-31.30,20250319,6750,23.56,20250203,3.44,Y,302430,500,49 억,,21594,N,N,2572,N,00,N
+20250513,111042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8320,20,2,0.24,82593940,9913,25.42,8320,8480,8280,10790,5810,8300,8331.88,0.22,0,-2556,8526,8412,8256,8142,7986,8470,8200,49,2490,500,5310,10,1,9833208,818,-55.84,1.28,12,0.10,-149.00,6491.00,12400,20240430,-32.90,6750,20250203,23.26,12140,-31.47,20250319,6750,23.26,20250203,12140,-31.47,20250319,6750,23.26,20250203,3.44,Y,302430,500,49 억,,21594,N,N,2572,N,00,N
+20250513,101042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8340,40,2,0.48,60964280,7311,18.75,8320,8480,8280,10790,5810,8300,8338.71,0.22,0,-3020,8526,8412,8256,8142,7986,8470,8200,49,2490,500,5310,10,1,9833208,820,-55.97,1.28,12,0.07,-149.00,6491.00,12400,20240430,-32.74,6750,20250203,23.56,12140,-31.30,20250319,6750,23.56,20250203,12140,-31.30,20250319,6750,23.56,20250203,3.44,Y,302430,500,49 억,,21594,N,N,2572,N,00,N
+20250513,091047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8330,30,2,0.36,22750460,2713,6.96,8320,8480,8320,10790,5810,8300,8385.72,0.22,0,-428,8526,8412,8256,8142,7986,8470,8200,49,2490,500,5310,10,1,9833208,819,-55.91,1.28,12,0.03,-149.00,6491.00,12400,20240430,-32.82,6750,20250203,23.41,12140,-31.38,20250319,6750,23.41,20250203,12140,-31.38,20250319,6750,23.41,20250203,3.44,Y,302430,500,49 억,,21594,N,N,2572,N,00,N
 20250512,161020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8300,70,2,0.85,305537275,37291,267.13,8200,8370,8100,10690,5770,8230,8193.32,0.13,0,9389,8510,8370,8270,8130,8030,8320,8080,49,2460,500,5260,10,1,9833208,816,-55.70,1.28,12,0.38,-149.00,6491.00,12400,20240430,-33.06,6750,20250203,22.96,12140,-31.63,20250319,6750,22.96,20250203,12140,-31.63,20250319,6750,22.96,20250203,3.46,Y,302430,500,49 억,,12642,N,N,2572,N,00,N
 20250512,151032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,20,2,0.24,291531385,35595,254.98,8200,8370,8100,10690,5770,8230,8190.23,0.13,0,10247,8510,8370,8270,8130,8030,8320,8080,49,2460,500,5260,10,1,9833208,811,-55.37,1.27,12,0.36,-149.00,6491.00,12400,20240430,-33.47,6750,20250203,22.22,12140,-32.04,20250319,6750,22.22,20250203,12140,-32.04,20250319,6750,22.22,20250203,3.46,Y,302430,500,49 억,,12642,N,N,410,N,00,N
 20250512,141030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,-10,5,-0.12,257548270,31460,225.36,8200,8370,8100,10690,5770,8230,8186.53,0.13,0,9388,8510,8370,8270,8130,8030,8320,8080,49,2460,500,5260,10,1,9833208,808,-55.17,1.27,12,0.32,-149.00,6491.00,12400,20240430,-33.71,6750,20250203,21.78,12140,-32.29,20250319,6750,21.78,20250203,12140,-32.29,20250319,6750,21.78,20250203,3.46,Y,302430,500,49 억,,12642,N,N,410,N,00,N
diff --git a/302440/price/prices-20250501.csv b/302440/price/prices-20250501.csv
index 7c6b3558b822..67590f428c91 100644
--- a/302440/price/prices-20250501.csv
+++ b/302440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161025,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,40000,450,2,1.14,2552862025,63798,56.65,39550,40600,39450,51400,27700,39550,40014.77,6.55,0,3902,41216,40382,39816,38982,38416,40100,38700,392,11850,500,29260,50,1,78369145,31348,-57.31,1.74,12,0.08,-698.00,23007.00,61900,20240513,-35.38,35800,20250409,11.73,55400,-27.80,20250120,35800,11.73,20250409,61900,-35.38,20240513,35800,11.73,20250409,0.76,Y,302440,500,391 억,,5134062,N,N,2620,N,00,N
+20250513,151039,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,40000,450,2,1.14,2289655425,57218,50.81,39550,40600,39450,51400,27700,39550,40016.35,6.55,0,1128,41216,40382,39816,38982,38416,40100,38700,392,11850,500,29260,50,1,78369145,31348,-57.31,1.74,12,0.07,-698.00,23007.00,61900,20240513,-35.38,35800,20250409,11.73,55400,-27.80,20250120,35800,11.73,20250409,61900,-35.38,20240513,35800,11.73,20250409,0.76,Y,302440,500,391 억,,5134062,N,N,8245,N,00,N
+20250513,141039,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39950,400,2,1.01,2080950775,51995,46.17,39550,40600,39450,51400,27700,39550,40022.13,6.55,0,42,41216,40382,39816,38982,38416,40100,38700,392,11850,500,29260,50,1,78369145,31308,-57.23,1.74,12,0.07,-698.00,23007.00,61900,20240513,-35.46,35800,20250409,11.59,55400,-27.89,20250120,35800,11.59,20250409,61900,-35.46,20240513,35800,11.59,20250409,0.76,Y,302440,500,391 억,,5134062,N,N,8245,N,00,N
+20250513,131041,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,40000,450,2,1.14,1646968850,41135,36.53,39550,40600,39450,51400,27700,39550,40038.14,6.55,0,4020,41216,40382,39816,38982,38416,40100,38700,392,11850,500,29260,50,1,78369145,31348,-57.31,1.74,12,0.05,-698.00,23007.00,61900,20240513,-35.38,35800,20250409,11.73,55400,-27.80,20250120,35800,11.73,20250409,61900,-35.38,20240513,35800,11.73,20250409,0.76,Y,302440,500,391 억,,5134062,N,N,8245,N,00,N
+20250513,121044,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39950,400,2,1.01,1467439225,36648,32.54,39550,40600,39450,51400,27700,39550,40041.45,6.55,0,4807,41216,40382,39816,38982,38416,40100,38700,392,11850,500,29260,50,1,78369145,31308,-57.23,1.74,12,0.05,-698.00,23007.00,61900,20240513,-35.46,35800,20250409,11.59,55400,-27.89,20250120,35800,11.59,20250409,61900,-35.46,20240513,35800,11.59,20250409,0.76,Y,302440,500,391 억,,5134062,N,N,8245,N,00,N
+20250513,111043,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,40100,550,2,1.39,1193798675,29799,26.46,39550,40600,39450,51400,27700,39550,40061.70,6.55,0,8641,41216,40382,39816,38982,38416,40100,38700,392,11850,500,29260,50,1,78369145,31426,-57.45,1.74,12,0.04,-698.00,23007.00,61900,20240513,-35.22,35800,20250409,12.01,55400,-27.62,20250120,35800,12.01,20250409,61900,-35.22,20240513,35800,12.01,20250409,0.76,Y,302440,500,391 억,,5134062,N,N,8245,N,00,N
+20250513,101043,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,40050,500,2,1.26,927209575,23151,20.56,39550,40600,39450,51400,27700,39550,40050.52,6.55,0,7323,41216,40382,39816,38982,38416,40100,38700,392,11850,500,29260,50,1,78369145,31387,-57.38,1.74,12,0.03,-698.00,23007.00,61900,20240513,-35.30,35800,20250409,11.87,55400,-27.71,20250120,35800,11.87,20250409,61900,-35.30,20240513,35800,11.87,20250409,0.76,Y,302440,500,391 억,,5134062,N,N,8245,N,00,N
+20250513,091048,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,40200,650,2,1.64,542039750,13541,12.02,39550,40600,39450,51400,27700,39550,40029.52,6.55,0,4943,41216,40382,39816,38982,38416,40100,38700,392,11850,500,29260,50,1,78369145,31504,-57.59,1.75,12,0.02,-698.00,23007.00,61900,20240513,-35.06,35800,20250409,12.29,55400,-27.44,20250120,35800,12.29,20250409,61900,-35.06,20240513,35800,12.29,20250409,0.76,Y,302440,500,391 억,,5134062,N,N,8245,N,00,N
 20250512,161021,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39550,-750,5,-1.86,4461046050,112611,128.48,40500,40650,39250,52300,28250,40300,39614.67,6.61,0,-38781,41033,40666,40333,39966,39633,40850,40150,392,12000,500,29820,50,1,78369145,30995,-56.66,1.72,12,0.14,-698.00,23007.00,61900,20240513,-36.11,35800,20250409,10.47,55400,-28.61,20250120,35800,10.47,20250409,61900,-36.11,20240513,35800,10.47,20250409,0.75,Y,302440,500,391 억,,5178015,N,N,8244,N,00,N
 20250512,151032,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39450,-850,5,-2.11,4059055575,102441,116.87,40500,40650,39250,52300,28250,40300,39623.35,6.61,0,-39821,41033,40666,40333,39966,39633,40850,40150,392,12000,500,29820,50,1,78369145,30917,-56.52,1.71,12,0.13,-698.00,23007.00,61900,20240513,-36.27,35800,20250409,10.20,55400,-28.79,20250120,35800,10.20,20250409,61900,-36.27,20240513,35800,10.20,20250409,0.75,Y,302440,500,391 억,,5178015,N,N,10869,N,00,N
 20250512,141030,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39550,-750,5,-1.86,3181562700,80184,91.48,40500,40650,39300,52300,28250,40300,39678.27,6.61,0,-32723,41033,40666,40333,39966,39633,40850,40150,392,12000,500,29820,50,1,78369145,30995,-56.66,1.72,12,0.10,-698.00,23007.00,61900,20240513,-36.11,35800,20250409,10.47,55400,-28.61,20250120,35800,10.47,20250409,61900,-36.11,20240513,35800,10.47,20250409,0.75,Y,302440,500,391 억,,5178015,N,N,10869,N,00,N
diff --git a/302550/price/prices-20250501.csv b/302550/price/prices-20250501.csv
index 673bcd217302..4670bf2b96b2 100644
--- a/302550/price/prices-20250501.csv
+++ b/302550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3370,-20,5,-0.59,76636160,22749,68.10,3450,3450,3345,4405,2375,3390,3368.72,0.94,0,-4865,3463,3426,3403,3366,3343,3415,3355,31,1015,100,2230,5,1,30638080,1033,14.40,2.56,12,0.07,234.00,1314.00,4420,20241029,-23.76,2750,20240429,22.55,3895,-13.48,20250110,2980,13.09,20250311,4420,-23.76,20241029,2800,20.36,20240716,1.45,Y,302550,100,30 억,,287132,N,N,641,N,00,N
+20250513,151039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3370,-20,5,-0.59,59695830,17716,53.03,3450,3450,3345,4405,2375,3390,3369.60,0.94,0,-5157,3463,3426,3403,3366,3343,3415,3355,31,1015,100,2230,5,1,30638080,1033,14.40,2.56,12,0.06,234.00,1314.00,4420,20241029,-23.76,2750,20240429,22.55,3895,-13.48,20250110,2980,13.09,20250311,4420,-23.76,20241029,2800,20.36,20240716,1.45,Y,302550,100,30 억,,287132,N,N,1250,N,00,N
+20250513,141039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3365,-25,5,-0.74,46723485,13872,41.53,3450,3450,3345,4405,2375,3390,3368.19,0.94,0,-3782,3463,3426,3403,3366,3343,3415,3355,31,1015,100,2230,5,1,30638080,1031,14.38,2.56,12,0.05,234.00,1314.00,4420,20241029,-23.87,2750,20240429,22.36,3895,-13.61,20250110,2980,12.92,20250311,4420,-23.87,20241029,2800,20.18,20240716,1.45,Y,302550,100,30 억,,287132,N,N,1250,N,00,N
+20250513,131041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3365,-25,5,-0.74,39978340,11867,35.52,3450,3450,3345,4405,2375,3390,3368.87,0.94,0,-2530,3463,3426,3403,3366,3343,3415,3355,31,1015,100,2230,5,1,30638080,1031,14.38,2.56,12,0.04,234.00,1314.00,4420,20241029,-23.87,2750,20240429,22.36,3895,-13.61,20250110,2980,12.92,20250311,4420,-23.87,20241029,2800,20.18,20240716,1.45,Y,302550,100,30 억,,287132,N,N,1250,N,00,N
+20250513,121045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3360,-30,5,-0.88,32849285,9746,29.18,3450,3450,3345,4405,2375,3390,3370.54,0.94,0,-1582,3463,3426,3403,3366,3343,3415,3355,31,1015,100,2230,5,1,30638080,1029,14.36,2.56,12,0.03,234.00,1314.00,4420,20241029,-23.98,2750,20240429,22.18,3895,-13.74,20250110,2980,12.75,20250311,4420,-23.98,20241029,2800,20.00,20240716,1.45,Y,302550,100,30 억,,287132,N,N,1250,N,00,N
+20250513,111043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3355,-35,5,-1.03,29857480,8856,26.51,3450,3450,3345,4405,2375,3390,3371.44,0.94,0,-912,3463,3426,3403,3366,3343,3415,3355,31,1015,100,2230,5,1,30638080,1028,14.34,2.55,12,0.03,234.00,1314.00,4420,20241029,-24.10,2750,20240429,22.00,3895,-13.86,20250110,2980,12.58,20250311,4420,-24.10,20241029,2800,19.82,20240716,1.45,Y,302550,100,30 억,,287132,N,N,1250,N,00,N
+20250513,101043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3380,-10,5,-0.29,16148200,4768,14.27,3450,3450,3370,4405,2375,3390,3386.79,0.94,0,-1924,3463,3426,3403,3366,3343,3415,3355,31,1015,100,2230,5,1,30638080,1036,14.44,2.57,12,0.02,234.00,1314.00,4420,20241029,-23.53,2750,20240429,22.91,3895,-13.22,20250110,2980,13.42,20250311,4420,-23.53,20241029,2800,20.71,20240716,1.45,Y,302550,100,30 억,,287132,N,N,1250,N,00,N
+20250513,091048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3415,25,2,0.74,9071535,2669,7.99,3450,3450,3390,4405,2375,3390,3398.85,0.94,0,-36,3463,3426,3403,3366,3343,3415,3355,31,1015,100,2230,5,1,30638080,1046,14.59,2.60,12,0.01,234.00,1314.00,4420,20241029,-22.74,2750,20240429,24.18,3895,-12.32,20250110,2980,14.60,20250311,4420,-22.74,20241029,2800,21.96,20240716,1.45,Y,302550,100,30 억,,287132,N,N,1250,N,00,N
 20250512,161021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3390,20,2,0.59,113891544,33405,75.57,3440,3440,3380,4380,2360,3370,3409.59,0.94,0,690,3453,3411,3368,3326,3283,3432,3347,31,1010,100,2220,5,1,30638080,1039,14.49,2.58,12,0.11,234.00,1314.00,4420,20241029,-23.30,2735,20240426,23.95,3895,-12.97,20250110,2980,13.76,20250311,4420,-23.30,20241029,2800,21.07,20240716,1.44,Y,302550,100,30 억,,287668,N,N,1250,N,00,N
 20250512,151032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3390,20,2,0.59,98610165,28893,65.36,3440,3440,3380,4380,2360,3370,3412.94,0.94,0,1923,3453,3411,3368,3326,3283,3432,3347,31,1010,100,2220,5,1,30638080,1039,14.49,2.58,12,0.09,234.00,1314.00,4420,20241029,-23.30,2735,20240426,23.95,3895,-12.97,20250110,2980,13.76,20250311,4420,-23.30,20241029,2800,21.07,20240716,1.44,Y,302550,100,30 억,,287668,N,N,1294,N,00,N
 20250512,141031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3410,40,2,1.19,91167260,26704,60.41,3440,3440,3380,4380,2360,3370,3413.99,0.94,0,3580,3453,3411,3368,3326,3283,3432,3347,31,1010,100,2220,5,1,30638080,1045,14.57,2.60,12,0.09,234.00,1314.00,4420,20241029,-22.85,2735,20240426,24.68,3895,-12.45,20250110,2980,14.43,20250311,4420,-22.85,20241029,2800,21.79,20240716,1.44,Y,302550,100,30 억,,287668,N,N,1294,N,00,N
diff --git a/302920/price/prices-20250501.csv b/302920/price/prices-20250501.csv
index 3d81593f2bf5..219f596f42c3 100644
--- a/302920/price/prices-20250501.csv
+++ b/302920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161025,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3500,-10,5,-0.28,35000,10,100.00,3500,3500,3500,4035,2985,3510,3500.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,159,-4.87,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.32,3500,20250513,0.00,6400,-45.31,20250108,3500,0.00,20250513,8200,-57.32,20240912,3500,0.00,20250513,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
+20250513,151039,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3500,-10,5,-0.28,35000,10,100.00,3500,3500,3500,4035,2985,3510,3500.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,159,-4.87,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.32,3500,20250513,0.00,6400,-45.31,20250108,3500,0.00,20250513,8200,-57.32,20240912,3500,0.00,20250513,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
+20250513,141040,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3500,-10,5,-0.28,35000,10,100.00,3500,3500,3500,4035,2985,3510,3500.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,159,-4.87,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.32,3500,20250513,0.00,6400,-45.31,20250108,3500,0.00,20250513,8200,-57.32,20240912,3500,0.00,20250513,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
+20250513,131041,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3500,-10,5,-0.28,35000,10,100.00,3500,3500,3500,4035,2985,3510,3500.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,159,-4.87,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.32,3500,20250513,0.00,6400,-45.31,20250108,3500,0.00,20250513,8200,-57.32,20240912,3500,0.00,20250513,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
+20250513,121045,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3500,-10,5,-0.28,35000,10,100.00,3500,3500,3500,4035,2985,3510,3500.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,159,-4.87,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.32,3500,20250513,0.00,6400,-45.31,20250108,3500,0.00,20250513,8200,-57.32,20240912,3500,0.00,20250513,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
+20250513,111043,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3500,-10,5,-0.28,35000,10,100.00,3500,3500,3500,4035,2985,3510,3500.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,159,-4.87,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.32,3500,20250513,0.00,6400,-45.31,20250108,3500,0.00,20250513,8200,-57.32,20240912,3500,0.00,20250513,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
+20250513,101043,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,0,0,0.00,0,0,0,4035,2985,3510,0.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
+20250513,091048,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,0,0,0.00,0,0,0,4035,2985,3510,0.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
 20250512,161021,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,35100,10,0.00,3510,3510,3510,4035,2985,3510,3510.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
 20250512,151032,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,35100,10,0.00,3510,3510,3510,4035,2985,3510,3510.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
 20250512,141031,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,35100,10,0.00,3510,3510,3510,4035,2985,3510,3510.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
diff --git a/303030/price/prices-20250501.csv b/303030/price/prices-20250501.csv
index bc3ec6ab2709..0a66c2fc1f3c 100644
--- a/303030/price/prices-20250501.csv
+++ b/303030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1035,22,2,2.17,118864591,115302,97.95,1015,1040,1015,1316,710,1013,1030.90,35.29,0,-19029,1033,1022,1002,991,971,1028,997,36,303,100,680,1,1,35745668,370,57.50,2.18,12,0.32,18.00,474.00,2180,20240715,-52.52,738,20241209,40.24,1245,-16.87,20250106,784,32.02,20250409,2180,-52.52,20240715,738,40.24,20241209,0.84,Y,303030,100,35 억,,12614454,N,N,6887,N,00,N
+20250513,151040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1035,22,2,2.17,116746107,113255,96.21,1015,1040,1015,1316,710,1013,1030.83,35.29,0,-18752,1033,1022,1002,991,971,1028,997,36,303,100,680,1,1,35745668,370,57.50,2.18,12,0.32,18.00,474.00,2180,20240715,-52.52,738,20241209,40.24,1245,-16.87,20250106,784,32.02,20250409,2180,-52.52,20240715,738,40.24,20241209,0.84,Y,303030,100,35 억,,12614454,N,N,7832,N,00,N
+20250513,141040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1032,19,2,1.88,87027641,84515,71.79,1015,1040,1015,1316,710,1013,1029.73,35.29,0,546,1033,1022,1002,991,971,1028,997,36,303,100,680,1,1,35745668,369,57.33,2.18,12,0.24,18.00,474.00,2180,20240715,-52.66,738,20241209,39.84,1245,-17.11,20250106,784,31.63,20250409,2180,-52.66,20240715,738,39.84,20241209,0.84,Y,303030,100,35 억,,12614454,N,N,7832,N,00,N
+20250513,131041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1032,19,2,1.88,59366430,57676,48.99,1015,1040,1015,1316,710,1013,1029.31,35.29,0,2789,1033,1022,1002,991,971,1028,997,36,303,100,680,1,1,35745668,369,57.33,2.18,12,0.16,18.00,474.00,2180,20240715,-52.66,738,20241209,39.84,1245,-17.11,20250106,784,31.63,20250409,2180,-52.66,20240715,738,39.84,20241209,0.84,Y,303030,100,35 억,,12614454,N,N,7832,N,00,N
+20250513,121045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1034,21,2,2.07,56618602,55014,46.73,1015,1040,1015,1316,710,1013,1029.17,35.29,0,2638,1033,1022,1002,991,971,1028,997,36,303,100,680,1,1,35745668,370,57.44,2.18,12,0.15,18.00,474.00,2180,20240715,-52.57,738,20241209,40.11,1245,-16.95,20250106,784,31.89,20250409,2180,-52.57,20240715,738,40.11,20241209,0.84,Y,303030,100,35 억,,12614454,N,N,7832,N,00,N
+20250513,111043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1036,23,2,2.27,55437716,53871,45.76,1015,1040,1015,1316,710,1013,1029.08,35.29,0,2707,1033,1022,1002,991,971,1028,997,36,303,100,680,1,1,35745668,370,57.56,2.19,12,0.15,18.00,474.00,2180,20240715,-52.48,738,20241209,40.38,1245,-16.79,20250106,784,32.14,20250409,2180,-52.48,20240715,738,40.38,20241209,0.84,Y,303030,100,35 억,,12614454,N,N,7832,N,00,N
+20250513,101043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1033,20,2,1.97,45753052,44497,37.80,1015,1035,1015,1316,710,1013,1028.23,35.29,0,351,1033,1022,1002,991,971,1028,997,36,303,100,680,1,1,35745668,369,57.39,2.18,12,0.12,18.00,474.00,2180,20240715,-52.61,738,20241209,39.97,1245,-17.03,20250106,784,31.76,20250409,2180,-52.61,20240715,738,39.97,20241209,0.84,Y,303030,100,35 억,,12614454,N,N,7832,N,00,N
+20250513,091049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1028,15,2,1.48,9125261,8918,7.58,1015,1035,1015,1316,710,1013,1023.24,35.29,0,966,1033,1022,1002,991,971,1028,997,36,303,100,680,1,1,35745668,367,57.11,2.17,12,0.02,18.00,474.00,2180,20240715,-52.84,738,20241209,39.30,1245,-17.43,20250106,784,31.12,20250409,2180,-52.84,20240715,738,39.30,20241209,0.84,Y,303030,100,35 억,,12614454,N,N,7832,N,00,N
 20250512,161021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1013,21,2,2.12,118421649,117720,156.57,996,1013,982,1289,695,992,1005.96,35.28,0,2879,1032,1011,976,955,920,994,938,36,297,100,670,1,1,35745668,362,56.28,2.14,12,0.33,18.00,474.00,2180,20240715,-53.53,738,20241209,37.26,1245,-18.63,20250106,784,29.21,20250409,2180,-53.53,20240715,738,37.26,20241209,0.83,Y,303030,100,35 억,,12611313,N,N,7832,N,00,N
 20250512,151033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1013,21,2,2.12,115990888,115315,153.37,996,1013,982,1289,695,992,1005.86,35.28,0,2524,1032,1011,976,955,920,994,938,36,297,100,670,1,1,35745668,362,56.28,2.14,12,0.32,18.00,474.00,2180,20240715,-53.53,738,20241209,37.26,1245,-18.63,20250106,784,29.21,20250409,2180,-53.53,20240715,738,37.26,20241209,0.83,Y,303030,100,35 억,,12611313,N,N,3161,N,00,N
 20250512,141031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1012,20,2,2.02,114535600,113877,151.46,996,1012,982,1289,695,992,1005.78,35.28,0,2456,1032,1011,976,955,920,994,938,36,297,100,670,1,1,35745668,362,56.22,2.14,12,0.32,18.00,474.00,2180,20240715,-53.58,738,20241209,37.13,1245,-18.71,20250106,784,29.08,20250409,2180,-53.58,20240715,738,37.13,20241209,0.83,Y,303030,100,35 억,,12611313,N,N,3161,N,00,N
diff --git a/303360/price/prices-20250501.csv b/303360/price/prices-20250501.csv
index 51203dd50194..723131f7562e 100644
--- a/303360/price/prices-20250501.csv
+++ b/303360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3225,-10,5,-0.31,71616790,21812,186.27,3265,3390,3205,4205,2265,3235,3283.37,0.64,0,-434,3385,3310,3265,3190,3145,3287,3167,64,970,500,2320,5,1,12877215,415,16.97,1.58,12,0.17,190.00,2035.00,3590,20240709,-10.17,2430,20241209,32.72,3550,-9.15,20250226,2700,19.44,20250124,3590,-10.17,20240709,2430,32.72,20241209,0.14,Y,303360,500,64 억,,81822,N,N,0,N,00,N
+20250513,151040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3300,65,2,2.01,57069170,17451,149.03,3265,3340,3205,4205,2265,3235,3270.25,0.64,0,-64,3385,3310,3265,3190,3145,3287,3167,64,970,500,2320,5,1,12877215,425,17.37,1.62,12,0.14,190.00,2035.00,3590,20240709,-8.08,2430,20241209,35.80,3550,-7.04,20250226,2700,22.22,20250124,3590,-8.08,20240709,2430,35.80,20241209,0.14,Y,303360,500,64 억,,81822,N,N,0,N,00,N
+20250513,141040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3290,55,2,1.70,52106705,15940,136.12,3265,3340,3205,4205,2265,3235,3268.93,0.64,0,-75,3385,3310,3265,3190,3145,3287,3167,64,970,500,2320,5,1,12877215,424,17.32,1.62,12,0.12,190.00,2035.00,3590,20240709,-8.36,2430,20241209,35.39,3550,-7.32,20250226,2700,21.85,20250124,3590,-8.36,20240709,2430,35.39,20241209,0.14,Y,303360,500,64 억,,81822,N,N,0,N,00,N
+20250513,131042,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3265,30,2,0.93,44557340,13649,116.56,3265,3340,3205,4205,2265,3235,3264.51,0.64,0,54,3385,3310,3265,3190,3145,3287,3167,64,970,500,2320,5,1,12877215,420,17.18,1.60,12,0.11,190.00,2035.00,3590,20240709,-9.05,2430,20241209,34.36,3550,-8.03,20250226,2700,20.93,20250124,3590,-9.05,20240709,2430,34.36,20241209,0.14,Y,303360,500,64 억,,81822,N,N,0,N,00,N
+20250513,121045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3285,50,2,1.55,44116045,13514,115.41,3265,3340,3205,4205,2265,3235,3264.47,0.64,0,45,3385,3310,3265,3190,3145,3287,3167,64,970,500,2320,5,1,12877215,423,17.29,1.61,12,0.10,190.00,2035.00,3590,20240709,-8.50,2430,20241209,35.19,3550,-7.46,20250226,2700,21.67,20250124,3590,-8.50,20240709,2430,35.19,20241209,0.14,Y,303360,500,64 억,,81822,N,N,0,N,00,N
+20250513,111044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3280,45,2,1.39,19017495,5865,50.09,3265,3340,3205,4205,2265,3235,3242.54,0.64,0,34,3385,3310,3265,3190,3145,3287,3167,64,970,500,2320,5,1,12877215,422,17.26,1.61,12,0.05,190.00,2035.00,3590,20240709,-8.64,2430,20241209,34.98,3550,-7.61,20250226,2700,21.48,20250124,3590,-8.64,20240709,2430,34.98,20241209,0.14,Y,303360,500,64 억,,81822,N,N,0,N,00,N
+20250513,101044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3305,70,2,2.16,14728755,4564,38.98,3265,3335,3205,4205,2265,3235,3227.16,0.64,0,92,3385,3310,3265,3190,3145,3287,3167,64,970,500,2320,5,1,12877215,426,17.39,1.62,12,0.04,190.00,2035.00,3590,20240709,-7.94,2430,20241209,36.01,3550,-6.90,20250226,2700,22.41,20250124,3590,-7.94,20240709,2430,36.01,20241209,0.14,Y,303360,500,64 억,,81822,N,N,0,N,00,N
+20250513,091049,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3240,5,2,0.15,1824160,563,4.81,3265,3270,3235,4205,2265,3235,3240.07,0.64,0,169,3385,3310,3265,3190,3145,3287,3167,64,970,500,2320,5,1,12877215,417,17.05,1.59,12,0.00,190.00,2035.00,3590,20240709,-9.75,2430,20241209,33.33,3550,-8.73,20250226,2700,20.00,20250124,3590,-9.75,20240709,2430,33.33,20241209,0.14,Y,303360,500,64 억,,81822,N,N,0,N,00,N
 20250512,161022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3235,-45,5,-1.37,38302695,11709,73.54,3290,3340,3220,4260,2300,3280,3271.22,0.64,0,93,3400,3340,3280,3220,3160,3370,3250,64,980,500,2360,5,1,12877215,417,17.03,1.59,12,0.09,190.00,2035.00,3590,20240709,-9.89,2430,20241209,33.13,3550,-8.87,20250226,2700,19.81,20250124,3590,-9.89,20240709,2430,33.13,20241209,0.14,Y,303360,500,64 억,,82469,N,N,0,N,00,N
 20250512,151033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3250,-30,5,-0.91,37581290,11486,72.14,3290,3340,3220,4260,2300,3280,3271.92,0.64,0,183,3400,3340,3280,3220,3160,3370,3250,64,980,500,2360,5,1,12877215,419,17.11,1.60,12,0.09,190.00,2035.00,3590,20240709,-9.47,2430,20241209,33.74,3550,-8.45,20250226,2700,20.37,20250124,3590,-9.47,20240709,2430,33.74,20241209,0.14,Y,303360,500,64 억,,82469,N,N,0,N,00,N
 20250512,141031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3250,-30,5,-0.91,36867260,11266,70.76,3290,3340,3220,4260,2300,3280,3272.44,0.64,0,293,3400,3340,3280,3220,3160,3370,3250,64,980,500,2360,5,1,12877215,419,17.11,1.60,12,0.09,190.00,2035.00,3590,20240709,-9.47,2430,20241209,33.74,3550,-8.45,20250226,2700,20.37,20250124,3590,-9.47,20240709,2430,33.74,20241209,0.14,Y,303360,500,64 억,,82469,N,N,0,N,00,N
diff --git a/303530/price/prices-20250501.csv b/303530/price/prices-20250501.csv
index 680987f529ff..036e7e15153d 100644
--- a/303530/price/prices-20250501.csv
+++ b/303530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,50,2,0.74,63831290,9427,80.75,6740,6790,6730,8740,4720,6730,6771.11,2.26,0,869,6850,6790,6690,6630,6530,6820,6660,37,2010,500,4710,10,1,7339299,498,-32.29,1.24,12,0.13,-210.00,5488.00,12460,20240514,-45.59,5930,20241209,14.33,8130,-16.61,20250204,5970,13.57,20250409,12460,-45.59,20240514,5930,14.33,20241209,2.56,Y,303530,500,36 억,,166180,N,N,629,N,00,N
+20250513,151040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,50,2,0.74,62000690,9157,78.43,6740,6790,6730,8740,4720,6730,6770.85,2.26,0,857,6850,6790,6690,6630,6530,6820,6660,37,2010,500,4710,10,1,7339299,498,-32.29,1.24,12,0.12,-210.00,5488.00,12460,20240514,-45.59,5930,20241209,14.33,8130,-16.61,20250204,5970,13.57,20250409,12460,-45.59,20240514,5930,14.33,20241209,2.56,Y,303530,500,36 억,,166180,N,N,1519,N,00,N
+20250513,141040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,40,2,0.59,53009610,7831,67.07,6740,6790,6730,8740,4720,6730,6769.20,2.26,0,235,6850,6790,6690,6630,6530,6820,6660,37,2010,500,4710,10,1,7339299,497,-32.24,1.23,12,0.11,-210.00,5488.00,12460,20240514,-45.67,5930,20241209,14.17,8130,-16.73,20250204,5970,13.40,20250409,12460,-45.67,20240514,5930,14.17,20241209,2.56,Y,303530,500,36 억,,166180,N,N,1519,N,00,N
+20250513,131042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,50,2,0.74,51044820,7541,64.59,6740,6790,6730,8740,4720,6730,6768.97,2.26,0,151,6850,6790,6690,6630,6530,6820,6660,37,2010,500,4710,10,1,7339299,498,-32.29,1.24,12,0.10,-210.00,5488.00,12460,20240514,-45.59,5930,20241209,14.33,8130,-16.61,20250204,5970,13.57,20250409,12460,-45.59,20240514,5930,14.33,20241209,2.56,Y,303530,500,36 억,,166180,N,N,1519,N,00,N
+20250513,121046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,20,2,0.30,49421540,7301,62.54,6740,6790,6730,8740,4720,6730,6769.15,2.26,0,37,6850,6790,6690,6630,6530,6820,6660,37,2010,500,4710,10,1,7339299,495,-32.14,1.23,12,0.10,-210.00,5488.00,12460,20240514,-45.83,5930,20241209,13.83,8130,-16.97,20250204,5970,13.07,20250409,12460,-45.83,20240514,5930,13.83,20241209,2.56,Y,303530,500,36 억,,166180,N,N,1519,N,00,N
+20250513,111044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,50,2,0.74,38599370,5702,48.84,6740,6790,6730,8740,4720,6730,6769.44,2.26,0,-294,6850,6790,6690,6630,6530,6820,6660,37,2010,500,4710,10,1,7339299,498,-32.29,1.24,12,0.08,-210.00,5488.00,12460,20240514,-45.59,5930,20241209,14.33,8130,-16.61,20250204,5970,13.57,20250409,12460,-45.59,20240514,5930,14.33,20241209,2.56,Y,303530,500,36 억,,166180,N,N,1519,N,00,N
+20250513,101044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,60,2,0.89,33956370,5017,42.97,6740,6790,6730,8740,4720,6730,6768.26,2.26,0,-616,6850,6790,6690,6630,6530,6820,6660,37,2010,500,4710,10,1,7339299,498,-32.33,1.24,12,0.07,-210.00,5488.00,12460,20240514,-45.51,5930,20241209,14.50,8130,-16.48,20250204,5970,13.74,20250409,12460,-45.51,20240514,5930,14.50,20241209,2.56,Y,303530,500,36 억,,166180,N,N,1519,N,00,N
+20250513,091049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,20,2,0.30,3160450,468,4.01,6740,6770,6740,8740,4720,6730,6753.10,2.26,0,38,6850,6790,6690,6630,6530,6820,6660,37,2010,500,4710,10,1,7339299,495,-32.14,1.23,12,0.01,-210.00,5488.00,12460,20240514,-45.83,5930,20241209,13.83,8130,-16.97,20250204,5970,13.07,20250409,12460,-45.83,20240514,5930,13.83,20241209,2.56,Y,303530,500,36 억,,166180,N,N,1519,N,00,N
 20250512,161022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6730,160,2,2.44,77071895,11497,47.56,6600,6750,6590,8540,4600,6570,6703.65,2.25,0,1688,6856,6712,6636,6492,6416,6675,6455,37,1970,500,4590,10,1,7339299,494,-32.05,1.23,12,0.16,-210.00,5488.00,12460,20240514,-45.99,5930,20241209,13.49,8130,-17.22,20250204,5970,12.73,20250409,12460,-45.99,20240514,5930,13.49,20241209,2.58,Y,303530,500,36 억,,165420,N,N,1519,N,00,N
 20250512,151033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,140,2,2.13,56079065,8377,34.65,6600,6750,6590,8540,4600,6570,6694.41,2.25,0,999,6856,6712,6636,6492,6416,6675,6455,37,1970,500,4590,10,1,7339299,492,-31.95,1.22,12,0.11,-210.00,5488.00,12460,20240514,-46.15,5930,20241209,13.15,8130,-17.47,20250204,5970,12.40,20250409,12460,-46.15,20240514,5930,13.15,20241209,2.58,Y,303530,500,36 억,,165420,N,N,1363,N,00,N
 20250512,141032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6730,160,2,2.44,41791705,6248,25.84,6600,6750,6590,8540,4600,6570,6688.81,2.25,0,283,6856,6712,6636,6492,6416,6675,6455,37,1970,500,4590,10,1,7339299,494,-32.05,1.23,12,0.09,-210.00,5488.00,12460,20240514,-45.99,5930,20241209,13.49,8130,-17.22,20250204,5970,12.73,20250409,12460,-45.99,20240514,5930,13.49,20241209,2.58,Y,303530,500,36 억,,165420,N,N,1363,N,00,N
diff --git a/303810/price/prices-20250501.csv b/303810/price/prices-20250501.csv
index bf8486684dae..1898265c68b6 100644
--- a/303810/price/prices-20250501.csv
+++ b/303810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9450,130,2,1.39,717512820,76222,117.50,9400,9510,9340,12110,6530,9320,9413.46,1.03,0,1891,9513,9416,9353,9256,9193,9385,9225,80,2790,500,6520,10,1,15992070,1511,58.70,1.25,12,0.48,161.00,7553.00,16750,20250219,-43.58,8930,20250409,5.82,16750,-43.58,20250219,8930,5.82,20250409,16750,-43.58,20250219,8930,5.82,20250409,1.23,Y,303810,500,79 억,,164115,N,N,91,N,00,N
+20250513,151040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9470,150,2,1.61,679674780,72224,111.33,9400,9510,9340,12110,6530,9320,9410.65,1.03,0,2466,9513,9416,9353,9256,9193,9385,9225,80,2790,500,6520,10,1,15992070,1514,58.82,1.25,12,0.45,161.00,7553.00,16750,20250219,-43.46,8930,20250409,6.05,16750,-43.46,20250219,8930,6.05,20250409,16750,-43.46,20250219,8930,6.05,20250409,1.23,Y,303810,500,79 억,,164115,N,N,121,N,00,N
+20250513,141041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9380,60,2,0.64,479863465,51096,78.76,9400,9490,9340,12110,6530,9320,9391.41,1.03,0,1165,9513,9416,9353,9256,9193,9385,9225,80,2790,500,6520,10,1,15992070,1500,58.26,1.24,12,0.32,161.00,7553.00,16750,20250219,-44.00,8930,20250409,5.04,16750,-44.00,20250219,8930,5.04,20250409,16750,-44.00,20250219,8930,5.04,20250409,1.23,Y,303810,500,79 억,,164115,N,N,121,N,00,N
+20250513,131042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9400,80,2,0.86,453216665,48257,74.39,9400,9490,9340,12110,6530,9320,9391.73,1.03,0,1741,9513,9416,9353,9256,9193,9385,9225,80,2790,500,6520,10,1,15992070,1503,58.39,1.24,12,0.30,161.00,7553.00,16750,20250219,-43.88,8930,20250409,5.26,16750,-43.88,20250219,8930,5.26,20250409,16750,-43.88,20250219,8930,5.26,20250409,1.23,Y,303810,500,79 억,,164115,N,N,121,N,00,N
+20250513,121046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9380,60,2,0.64,371501175,39536,60.94,9400,9490,9340,12110,6530,9320,9396.53,1.03,0,1222,9513,9416,9353,9256,9193,9385,9225,80,2790,500,6520,10,1,15992070,1500,58.26,1.24,12,0.25,161.00,7553.00,16750,20250219,-44.00,8930,20250409,5.04,16750,-44.00,20250219,8930,5.04,20250409,16750,-44.00,20250219,8930,5.04,20250409,1.23,Y,303810,500,79 억,,164115,N,N,121,N,00,N
+20250513,111044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9390,70,2,0.75,254928850,27079,41.74,9400,9490,9350,12110,6530,9320,9414.26,1.03,0,3861,9513,9416,9353,9256,9193,9385,9225,80,2790,500,6520,10,1,15992070,1502,58.32,1.24,12,0.17,161.00,7553.00,16750,20250219,-43.94,8930,20250409,5.15,16750,-43.94,20250219,8930,5.15,20250409,16750,-43.94,20250219,8930,5.15,20250409,1.23,Y,303810,500,79 억,,164115,N,N,121,N,00,N
+20250513,101044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9380,60,2,0.64,212543860,22573,34.80,9400,9490,9350,12110,6530,9320,9415.84,1.03,0,2811,9513,9416,9353,9256,9193,9385,9225,80,2790,500,6520,10,1,15992070,1500,58.26,1.24,12,0.14,161.00,7553.00,16750,20250219,-44.00,8930,20250409,5.04,16750,-44.00,20250219,8930,5.04,20250409,16750,-44.00,20250219,8930,5.04,20250409,1.23,Y,303810,500,79 억,,164115,N,N,121,N,00,N
+20250513,091049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9390,70,2,0.75,57190280,6087,9.38,9400,9440,9350,12110,6530,9320,9395.48,1.03,0,1993,9513,9416,9353,9256,9193,9385,9225,80,2790,500,6520,10,1,15992070,1502,58.32,1.24,12,0.04,161.00,7553.00,16750,20250219,-43.94,8930,20250409,5.15,16750,-43.94,20250219,8930,5.15,20250409,16750,-43.94,20250219,8930,5.15,20250409,1.23,Y,303810,500,79 억,,164115,N,N,121,N,00,N
 20250512,161022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9320,-100,5,-1.06,601332820,64410,134.60,9420,9450,9290,12240,6600,9420,9335.89,1.04,0,-2158,9620,9520,9450,9350,9280,9485,9315,80,2820,500,6590,10,1,15992070,1490,57.89,1.23,12,0.40,161.00,7553.00,16750,20250219,-44.36,8930,20250409,4.37,16750,-44.36,20250219,8930,4.37,20250409,16750,-44.36,20250219,8930,4.37,20250409,1.22,Y,303810,500,79 억,,166273,N,N,121,N,00,N
 20250512,151033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9330,-90,5,-0.96,562245350,60216,125.84,9420,9450,9290,12240,6600,9420,9337.00,1.04,0,-41,9620,9520,9450,9350,9280,9485,9315,80,2820,500,6590,10,1,15992070,1492,57.95,1.24,12,0.38,161.00,7553.00,16750,20250219,-44.30,8930,20250409,4.48,16750,-44.30,20250219,8930,4.48,20250409,16750,-44.30,20250219,8930,4.48,20250409,1.22,Y,303810,500,79 억,,166273,N,N,0,N,00,N
 20250512,141032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9370,-50,5,-0.53,435201570,46604,97.39,9420,9450,9290,12240,6600,9420,9338.11,1.04,0,9500,9620,9520,9450,9350,9280,9485,9315,80,2820,500,6590,10,1,15992070,1498,58.20,1.24,12,0.29,161.00,7553.00,16750,20250219,-44.06,8930,20250409,4.93,16750,-44.06,20250219,8930,4.93,20250409,16750,-44.06,20250219,8930,4.93,20250409,1.22,Y,303810,500,79 억,,166273,N,N,0,N,00,N
diff --git a/304100/price/prices-20250501.csv b/304100/price/prices-20250501.csv
index a8cec24ccfd5..43cc6b1326d5 100644
--- a/304100/price/prices-20250501.csv
+++ b/304100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33100,-800,5,-2.36,10039478425,297249,58.41,34450,34950,33000,44050,23750,33900,33774.99,0.95,0,-7806,35400,34650,34200,33450,33000,34425,33225,61,10150,500,23730,50,1,12130568,4015,-84.22,5.61,12,2.45,-393.00,5905.00,40750,20250414,-18.77,12340,20240805,168.23,40750,-18.77,20250414,20300,63.05,20250331,40750,-18.77,20250414,12340,168.23,20240805,5.96,Y,304100,500,60 억,,115200,N,N,3936,N,00,N
+20250513,151041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33250,-650,5,-1.92,9634948475,285045,56.01,34450,34950,33000,44050,23750,33900,33801.50,0.95,0,-8309,35400,34650,34200,33450,33000,34425,33225,61,10150,500,23730,50,1,12130568,4033,-84.61,5.63,12,2.35,-393.00,5905.00,40750,20250414,-18.40,12340,20240805,169.45,40750,-18.40,20250414,20300,63.79,20250331,40750,-18.40,20250414,12340,169.45,20240805,5.96,Y,304100,500,60 억,,115200,N,N,9490,N,00,N
+20250513,141041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33550,-350,5,-1.03,8513950500,251467,49.42,34450,34950,33000,44050,23750,33900,33857.13,0.95,0,-8534,35400,34650,34200,33450,33000,34425,33225,61,10150,500,23730,50,1,12130568,4070,-85.37,5.68,12,2.07,-393.00,5905.00,40750,20250414,-17.67,12340,20240805,171.88,40750,-17.67,20250414,20300,65.27,20250331,40750,-17.67,20250414,12340,171.88,20240805,5.96,Y,304100,500,60 억,,115200,N,N,9490,N,00,N
+20250513,131042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33950,50,2,0.15,7819403275,230841,45.36,34450,34950,33000,44050,23750,33900,33873.55,0.95,0,-8215,35400,34650,34200,33450,33000,34425,33225,61,10150,500,23730,50,1,12130568,4118,-86.39,5.75,12,1.90,-393.00,5905.00,40750,20250414,-16.69,12340,20240805,175.12,40750,-16.69,20250414,20300,67.24,20250331,40750,-16.69,20250414,12340,175.12,20240805,5.96,Y,304100,500,60 억,,115200,N,N,9490,N,00,N
+20250513,121046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33700,-200,5,-0.59,6600605600,195053,38.33,34450,34950,33000,44050,23750,33900,33840.06,0.95,0,-5498,35400,34650,34200,33450,33000,34425,33225,61,10150,500,23730,50,1,12130568,4088,-85.75,5.71,12,1.61,-393.00,5905.00,40750,20250414,-17.30,12340,20240805,173.10,40750,-17.30,20250414,20300,66.01,20250331,40750,-17.30,20250414,12340,173.10,20240805,5.96,Y,304100,500,60 억,,115200,N,N,9490,N,00,N
+20250513,111044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33750,-150,5,-0.44,6083529150,179692,35.31,34450,34950,33000,44050,23750,33900,33855.31,0.95,0,-4691,35400,34650,34200,33450,33000,34425,33225,61,10150,500,23730,50,1,12130568,4094,-85.88,5.72,12,1.48,-393.00,5905.00,40750,20250414,-17.18,12340,20240805,173.50,40750,-17.18,20250414,20300,66.26,20250331,40750,-17.18,20250414,12340,173.50,20240805,5.96,Y,304100,500,60 억,,115200,N,N,9490,N,00,N
+20250513,101044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34100,200,2,0.59,5187741200,153208,30.11,34450,34950,33000,44050,23750,33900,33860.77,0.95,0,-5652,35400,34650,34200,33450,33000,34425,33225,61,10150,500,23730,50,1,12130568,4137,-86.77,5.77,12,1.26,-393.00,5905.00,40750,20250414,-16.32,12340,20240805,176.34,40750,-16.32,20250414,20300,67.98,20250331,40750,-16.32,20250414,12340,176.34,20240805,5.96,Y,304100,500,60 억,,115200,N,N,9490,N,00,N
+20250513,091050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33600,-300,5,-0.88,1673009950,48745,9.58,34450,34950,33600,44050,23750,33900,34321.67,0.95,0,-6141,35400,34650,34200,33450,33000,34425,33225,61,10150,500,23730,50,1,12130568,4076,-85.50,5.69,12,0.40,-393.00,5905.00,40750,20250414,-17.55,12340,20240805,172.29,40750,-17.55,20250414,20300,65.52,20250331,40750,-17.55,20250414,12340,172.29,20240805,5.96,Y,304100,500,60 억,,115200,N,N,9490,N,00,N
 20250512,161022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33900,600,2,1.80,17476380125,508885,39.76,34500,34950,33750,43250,23350,33300,34342.52,1.19,0,-18099,36033,34666,33033,31666,30033,35350,32350,61,9950,500,23310,50,1,12130568,4112,-86.26,5.74,12,4.20,-393.00,5905.00,40750,20250414,-16.81,12340,20240805,174.72,40750,-16.81,20250414,20300,67.00,20250331,40750,-16.81,20250414,12340,174.72,20240805,5.93,Y,304100,500,60 억,,143978,N,N,9490,N,00,N
 20250512,151034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34200,900,2,2.70,16563552200,481979,37.66,34500,34950,33850,43250,23350,33300,34365.74,1.19,0,-20005,36033,34666,33033,31666,30033,35350,32350,61,9950,500,23310,50,1,12130568,4149,-87.02,5.79,12,3.97,-393.00,5905.00,40750,20250414,-16.07,12340,20240805,177.15,40750,-16.07,20250414,20300,68.47,20250331,40750,-16.07,20250414,12340,177.15,20240805,5.93,Y,304100,500,60 억,,143978,N,N,9786,N,00,N
 20250512,141032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34200,900,2,2.70,13502877275,393136,30.72,34500,34950,33850,43250,23350,33300,34346.61,1.19,0,-18075,36033,34666,33033,31666,30033,35350,32350,61,9950,500,23310,50,1,12130568,4149,-87.02,5.79,12,3.24,-393.00,5905.00,40750,20250414,-16.07,12340,20240805,177.15,40750,-16.07,20250414,20300,68.47,20250331,40750,-16.07,20250414,12340,177.15,20240805,5.93,Y,304100,500,60 억,,143978,N,N,9786,N,00,N
diff --git a/304360/price/prices-20250501.csv b/304360/price/prices-20250501.csv
index 123003ca0673..4e8007b2fc44 100644
--- a/304360/price/prices-20250501.csv
+++ b/304360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20100,0,3,0.00,1164181510,57596,41.74,20400,20750,19910,26100,14100,20100,20212.95,0.57,0,6231,21553,20826,20273,19546,18993,20550,19270,59,6000,500,14070,50,1,11859796,2384,-34.54,19.90,12,0.49,-582.00,1010.00,51600,20240625,-61.05,16130,20241209,24.61,29350,-31.52,20250324,17100,17.54,20250102,51600,-61.05,20240625,16130,24.61,20241209,0.00,Y,304360,500,59 억,,67345,N,N,2688,N,00,N
+20250513,151041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20100,0,3,0.00,1140749460,56428,40.89,20400,20750,19910,26100,14100,20100,20216.02,0.57,0,6342,21553,20826,20273,19546,18993,20550,19270,59,6000,500,14070,50,1,11859796,2384,-34.54,19.90,12,0.48,-582.00,1010.00,51600,20240625,-61.05,16130,20241209,24.61,29350,-31.52,20250324,17100,17.54,20250102,51600,-61.05,20240625,16130,24.61,20241209,0.00,Y,304360,500,59 억,,67345,N,N,11634,N,00,N
+20250513,141041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20100,0,3,0.00,1087634860,53786,38.98,20400,20750,19910,26100,14100,20100,20221.52,0.57,0,6614,21553,20826,20273,19546,18993,20550,19270,59,6000,500,14070,50,1,11859796,2384,-34.54,19.90,12,0.45,-582.00,1010.00,51600,20240625,-61.05,16130,20241209,24.61,29350,-31.52,20250324,17100,17.54,20250102,51600,-61.05,20240625,16130,24.61,20241209,0.00,Y,304360,500,59 억,,67345,N,N,11634,N,00,N
+20250513,131043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20150,50,2,0.25,1007887010,49815,36.10,20400,20750,19910,26100,14100,20100,20232.60,0.57,0,7887,21553,20826,20273,19546,18993,20550,19270,59,6000,500,14070,50,1,11859796,2390,-34.62,19.95,12,0.42,-582.00,1010.00,51600,20240625,-60.95,16130,20241209,24.92,29350,-31.35,20250324,17100,17.84,20250102,51600,-60.95,20240625,16130,24.92,20241209,0.00,Y,304360,500,59 억,,67345,N,N,11634,N,00,N
+20250513,121047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20200,100,2,0.50,927917910,45841,33.22,20400,20750,19910,26100,14100,20100,20242.10,0.57,0,7668,21553,20826,20273,19546,18993,20550,19270,59,6000,500,14070,50,1,11859796,2396,-34.71,20.00,12,0.39,-582.00,1010.00,51600,20240625,-60.85,16130,20241209,25.23,29350,-31.18,20250324,17100,18.13,20250102,51600,-60.85,20240625,16130,25.23,20241209,0.00,Y,304360,500,59 억,,67345,N,N,11634,N,00,N
+20250513,111045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20350,250,2,1.24,752448460,37136,26.91,20400,20750,19910,26100,14100,20100,20261.97,0.57,0,4464,21553,20826,20273,19546,18993,20550,19270,59,6000,500,14070,50,1,11859796,2413,-34.97,20.15,12,0.31,-582.00,1010.00,51600,20240625,-60.56,16130,20241209,26.16,29350,-30.66,20250324,17100,19.01,20250102,51600,-60.56,20240625,16130,26.16,20241209,0.00,Y,304360,500,59 억,,67345,N,N,11634,N,00,N
+20250513,101045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20150,50,2,0.25,644555510,31811,23.05,20400,20750,19910,26100,14100,20100,20262.03,0.57,0,4691,21553,20826,20273,19546,18993,20550,19270,59,6000,500,14070,50,1,11859796,2390,-34.62,19.95,12,0.27,-582.00,1010.00,51600,20240625,-60.95,16130,20241209,24.92,29350,-31.35,20250324,17100,17.84,20250102,51600,-60.95,20240625,16130,24.92,20241209,0.00,Y,304360,500,59 억,,67345,N,N,11634,N,00,N
+20250513,091050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20300,200,2,1.00,194622800,9691,7.02,20400,20400,19980,26100,14100,20100,20082.84,0.57,0,4266,21553,20826,20273,19546,18993,20550,19270,59,6000,500,14070,50,1,11859796,2408,-34.88,20.10,12,0.08,-582.00,1010.00,51600,20240625,-60.66,16130,20241209,25.85,29350,-30.83,20250324,17100,18.71,20250102,51600,-60.66,20240625,16130,25.85,20241209,0.00,Y,304360,500,59 억,,67345,N,N,11634,N,00,N
 20250512,161023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20100,-700,5,-3.37,2755656540,137900,222.23,21000,21000,19720,27000,14600,20800,19982.98,0.82,0,-27942,21666,21232,20916,20482,20166,21075,20325,59,6200,500,14560,50,1,11859796,2384,-34.54,19.90,12,1.16,-582.00,1010.00,51600,20240625,-61.05,16130,20241209,24.61,29350,-31.52,20250324,17100,17.54,20250102,51600,-61.05,20240625,16130,24.61,20241209,0.00,Y,304360,500,59 억,,97205,N,N,11634,N,00,N
 20250512,151034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19930,-870,5,-4.18,2534278760,126799,204.34,21000,21000,19720,27000,14600,20800,19986.58,0.82,0,-28373,21666,21232,20916,20482,20166,21075,20325,59,6200,500,14560,10,1,11859796,2364,-34.24,19.73,12,1.07,-582.00,1010.00,51600,20240625,-61.38,16130,20241209,23.56,29350,-32.10,20250324,17100,16.55,20250102,51600,-61.38,20240625,16130,23.56,20241209,0.00,Y,304360,500,59 억,,97205,N,N,3534,N,00,N
 20250512,141032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19870,-930,5,-4.47,2364098570,118225,190.52,21000,21000,19720,27000,14600,20800,19996.60,0.82,0,-25637,21666,21232,20916,20482,20166,21075,20325,59,6200,500,14560,10,1,11859796,2357,-34.14,19.67,12,1.00,-582.00,1010.00,51600,20240625,-61.49,16130,20241209,23.19,29350,-32.30,20250324,17100,16.20,20250102,51600,-61.49,20240625,16130,23.19,20241209,0.00,Y,304360,500,59 억,,97205,N,N,3534,N,00,N
diff --git a/304840/price/prices-20250501.csv b/304840/price/prices-20250501.csv
index 87a63d9bf53a..2544eb7e059f 100644
--- a/304840/price/prices-20250501.csv
+++ b/304840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2640,0,3,0.00,157403805,59507,82.16,2695,2695,2620,3430,1850,2640,2645.13,1.01,0,-6500,2746,2692,2651,2597,2556,2672,2577,106,790,500,1630,5,1,21228311,560,-5.27,6.84,12,0.28,-501.00,386.00,6090,20241030,-56.65,2425,20250407,8.87,3375,-21.78,20250312,2425,8.87,20250407,6090,-56.65,20241030,2425,8.87,20250407,0.00,Y,304840,500,106 억,,214191,N,N,0,N,00,N
+20250513,151041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2650,10,2,0.38,132357510,50031,69.08,2695,2695,2620,3430,1850,2640,2645.51,1.01,0,-6685,2746,2692,2651,2597,2556,2672,2577,106,790,500,1630,5,1,21228311,563,-5.29,6.87,12,0.24,-501.00,386.00,6090,20241030,-56.49,2425,20250407,9.28,3375,-21.48,20250312,2425,9.28,20250407,6090,-56.49,20241030,2425,9.28,20250407,0.00,Y,304840,500,106 억,,214191,N,N,0,N,00,N
+20250513,141042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2640,0,3,0.00,110722570,41845,57.77,2695,2695,2620,3430,1850,2640,2646.02,1.01,0,-6914,2746,2692,2651,2597,2556,2672,2577,106,790,500,1630,5,1,21228311,560,-5.27,6.84,12,0.20,-501.00,386.00,6090,20241030,-56.65,2425,20250407,8.87,3375,-21.78,20250312,2425,8.87,20250407,6090,-56.65,20241030,2425,8.87,20250407,0.00,Y,304840,500,106 억,,214191,N,N,0,N,00,N
+20250513,131043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2630,-10,5,-0.38,95102920,35922,49.60,2695,2695,2620,3430,1850,2640,2647.49,1.01,0,-6775,2746,2692,2651,2597,2556,2672,2577,106,790,500,1630,5,1,21228311,558,-5.25,6.81,12,0.17,-501.00,386.00,6090,20241030,-56.81,2425,20250407,8.45,3375,-22.07,20250312,2425,8.45,20250407,6090,-56.81,20241030,2425,8.45,20250407,0.00,Y,304840,500,106 억,,214191,N,N,0,N,00,N
+20250513,121047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2640,0,3,0.00,81110930,30627,42.29,2695,2695,2620,3430,1850,2640,2648.35,1.01,0,-3579,2746,2692,2651,2597,2556,2672,2577,106,790,500,1630,5,1,21228311,560,-5.27,6.84,12,0.14,-501.00,386.00,6090,20241030,-56.65,2425,20250407,8.87,3375,-21.78,20250312,2425,8.87,20250407,6090,-56.65,20241030,2425,8.87,20250407,0.00,Y,304840,500,106 억,,214191,N,N,0,N,00,N
+20250513,111045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2645,5,2,0.19,73216615,27643,38.17,2695,2695,2620,3430,1850,2640,2648.65,1.01,0,-1073,2746,2692,2651,2597,2556,2672,2577,106,790,500,1630,5,1,21228311,561,-5.28,6.85,12,0.13,-501.00,386.00,6090,20241030,-56.57,2425,20250407,9.07,3375,-21.63,20250312,2425,9.07,20250407,6090,-56.57,20241030,2425,9.07,20250407,0.00,Y,304840,500,106 억,,214191,N,N,0,N,00,N
+20250513,101045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2665,25,2,0.95,55138045,20812,28.73,2695,2695,2620,3430,1850,2640,2649.34,1.01,0,-3871,2746,2692,2651,2597,2556,2672,2577,106,790,500,1630,5,1,21228311,566,-5.32,6.90,12,0.10,-501.00,386.00,6090,20241030,-56.24,2425,20250407,9.90,3375,-21.04,20250312,2425,9.90,20250407,6090,-56.24,20241030,2425,9.90,20250407,0.00,Y,304840,500,106 억,,214191,N,N,0,N,00,N
+20250513,091050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2655,15,2,0.57,16717925,6299,8.70,2695,2695,2620,3430,1850,2640,2654.08,1.01,0,-3108,2746,2692,2651,2597,2556,2672,2577,106,790,500,1630,5,1,21228311,564,-5.30,6.88,12,0.03,-501.00,386.00,6090,20241030,-56.40,2425,20250407,9.48,3375,-21.33,20250312,2425,9.48,20250407,6090,-56.40,20241030,2425,9.48,20250407,0.00,Y,304840,500,106 억,,214191,N,N,0,N,00,N
 20250512,161023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2640,-15,5,-0.56,190278064,72017,29.67,2670,2705,2610,3450,1860,2655,2642.13,1.00,0,1484,2865,2760,2700,2595,2535,2730,2565,106,795,500,1640,5,1,21228311,560,-5.27,6.84,12,0.34,-501.00,386.00,6090,20241030,-56.65,2425,20250407,8.87,3375,-21.78,20250312,2425,8.87,20250407,6090,-56.65,20241030,2425,8.87,20250407,0.00,Y,304840,500,106 억,,212996,N,N,0,N,00,N
 20250512,151034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2635,-20,5,-0.75,183196734,69331,28.56,2670,2705,2610,3450,1860,2655,2642.35,1.00,0,2433,2865,2760,2700,2595,2535,2730,2565,106,795,500,1640,5,1,21228311,559,-5.26,6.83,12,0.33,-501.00,386.00,6090,20241030,-56.73,2425,20250407,8.66,3375,-21.93,20250312,2425,8.66,20250407,6090,-56.73,20241030,2425,8.66,20250407,0.00,Y,304840,500,106 억,,212996,N,N,0,N,00,N
 20250512,141033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2640,-15,5,-0.56,160704124,60789,25.04,2670,2705,2610,3450,1860,2655,2643.64,1.00,0,2964,2865,2760,2700,2595,2535,2730,2565,106,795,500,1640,5,1,21228311,560,-5.27,6.84,12,0.29,-501.00,386.00,6090,20241030,-56.65,2425,20250407,8.87,3375,-21.78,20250312,2425,8.87,20250407,6090,-56.65,20241030,2425,8.87,20250407,0.00,Y,304840,500,106 억,,212996,N,N,0,N,00,N
diff --git a/305090/price/prices-20250501.csv b/305090/price/prices-20250501.csv
index db8c93079a5f..96507f4900c8 100644
--- a/305090/price/prices-20250501.csv
+++ b/305090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9150,130,2,1.44,581789065,63673,111.91,9150,9380,8910,11720,6320,9020,9137.14,1.42,0,10173,9573,9296,9113,8836,8653,9205,8745,90,2700,500,6490,10,1,18014903,1648,338.89,5.37,12,0.35,27.00,1703.00,16190,20240923,-43.48,7500,20240605,22.00,12760,-28.29,20250219,8300,10.24,20250403,16190,-43.48,20240923,7500,22.00,20240605,0.61,Y,305090,500,90 억,,256119,N,N,1256,N,00,N
+20250513,151041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9050,30,2,0.33,573563835,62771,110.32,9150,9380,8910,11720,6320,9020,9137.40,1.42,0,10638,9573,9296,9113,8836,8653,9205,8745,90,2700,500,6490,10,1,18014903,1630,335.19,5.31,12,0.35,27.00,1703.00,16190,20240923,-44.10,7500,20240605,20.67,12760,-29.08,20250219,8300,9.04,20250403,16190,-44.10,20240923,7500,20.67,20240605,0.61,Y,305090,500,90 억,,256119,N,N,1133,N,00,N
+20250513,141042,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9140,120,2,1.33,546717685,59818,105.13,9150,9380,8910,11720,6320,9020,9139.69,1.42,0,9911,9573,9296,9113,8836,8653,9205,8745,90,2700,500,6490,10,1,18014903,1647,338.52,5.37,12,0.33,27.00,1703.00,16190,20240923,-43.55,7500,20240605,21.87,12760,-28.37,20250219,8300,10.12,20250403,16190,-43.55,20240923,7500,21.87,20240605,0.61,Y,305090,500,90 억,,256119,N,N,1133,N,00,N
+20250513,131043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9100,80,2,0.89,347436650,37979,66.75,9150,9350,8910,11720,6320,9020,9148.13,1.42,0,8892,9573,9296,9113,8836,8653,9205,8745,90,2700,500,6490,10,1,18014903,1639,337.04,5.34,12,0.21,27.00,1703.00,16190,20240923,-43.79,7500,20240605,21.33,12760,-28.68,20250219,8300,9.64,20250403,16190,-43.79,20240923,7500,21.33,20240605,0.61,Y,305090,500,90 억,,256119,N,N,1133,N,00,N
+20250513,121047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9130,110,2,1.22,277471530,30317,53.28,9150,9350,8910,11720,6320,9020,9152.34,1.42,0,6881,9573,9296,9113,8836,8653,9205,8745,90,2700,500,6490,10,1,18014903,1645,338.15,5.36,12,0.17,27.00,1703.00,16190,20240923,-43.61,7500,20240605,21.73,12760,-28.45,20250219,8300,10.00,20250403,16190,-43.61,20240923,7500,21.73,20240605,0.61,Y,305090,500,90 억,,256119,N,N,1133,N,00,N
+20250513,111045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9190,170,2,1.88,245377060,26812,47.12,9150,9350,8910,11720,6320,9020,9151.76,1.42,0,6478,9573,9296,9113,8836,8653,9205,8745,90,2700,500,6490,10,1,18014903,1656,340.37,5.40,12,0.15,27.00,1703.00,16190,20240923,-43.24,7500,20240605,22.53,12760,-27.98,20250219,8300,10.72,20250403,16190,-43.24,20240923,7500,22.53,20240605,0.61,Y,305090,500,90 억,,256119,N,N,1133,N,00,N
+20250513,101045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9250,230,2,2.55,166121290,18217,32.02,9150,9250,8910,11720,6320,9020,9119.03,1.42,0,4747,9573,9296,9113,8836,8653,9205,8745,90,2700,500,6490,10,1,18014903,1666,342.59,5.43,12,0.10,27.00,1703.00,16190,20240923,-42.87,7500,20240605,23.33,12760,-27.51,20250219,8300,11.45,20250403,16190,-42.87,20240923,7500,23.33,20240605,0.61,Y,305090,500,90 억,,256119,N,N,1133,N,00,N
+20250513,091051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9090,70,2,0.78,35389340,3891,6.84,9150,9180,9010,11720,6320,9020,9095.18,1.42,0,820,9573,9296,9113,8836,8653,9205,8745,90,2700,500,6490,10,1,18014903,1638,336.67,5.34,12,0.02,27.00,1703.00,16190,20240923,-43.85,7500,20240605,21.20,12760,-28.76,20250219,8300,9.52,20250403,16190,-43.85,20240923,7500,21.20,20240605,0.61,Y,305090,500,90 억,,256119,N,N,1133,N,00,N
 20250512,161023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9020,-300,5,-3.22,513587130,56899,144.87,9230,9390,8930,12110,6530,9320,9026.29,1.54,0,-21495,9766,9542,9326,9102,8886,9655,9215,90,2790,500,6710,10,1,18014903,1625,334.07,5.30,12,0.32,27.00,1703.00,16190,20240923,-44.29,7400,20240426,21.89,12760,-29.31,20250219,8300,8.67,20250403,16190,-44.29,20240923,7500,20.27,20240605,0.67,Y,305090,500,90 억,,277701,N,N,1133,N,00,N
 20250512,151034,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8990,-330,5,-3.54,470472510,52132,132.73,9230,9390,8930,12110,6530,9320,9024.64,1.54,0,-19898,9766,9542,9326,9102,8886,9655,9215,90,2790,500,6710,10,1,18014903,1620,332.96,5.28,12,0.29,27.00,1703.00,16190,20240923,-44.47,7400,20240426,21.49,12760,-29.55,20250219,8300,8.31,20250403,16190,-44.47,20240923,7500,19.87,20240605,0.67,Y,305090,500,90 억,,277701,N,N,26,N,00,N
 20250512,141033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9170,-150,5,-1.61,403825410,44722,113.87,9230,9390,8930,12110,6530,9320,9029.68,1.54,0,-17376,9766,9542,9326,9102,8886,9655,9215,90,2790,500,6710,10,1,18014903,1652,339.63,5.38,12,0.25,27.00,1703.00,16190,20240923,-43.36,7400,20240426,23.92,12760,-28.13,20250219,8300,10.48,20250403,16190,-43.36,20240923,7500,22.27,20240605,0.67,Y,305090,500,90 억,,277701,N,N,26,N,00,N
diff --git a/306040/price/prices-20250501.csv b/306040/price/prices-20250501.csv
index a655041f54e7..a025d93cf5e2 100644
--- a/306040/price/prices-20250501.csv
+++ b/306040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161028,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4400,70,2,1.62,48061095,11030,111.31,4365,4400,4315,5620,3035,4330,4357.31,2.87,0,3340,4386,4357,4301,4272,4216,4372,4287,49,1290,500,3030,5,1,9865828,434,-15.60,0.32,12,0.11,-282.00,13699.00,7400,20240516,-40.54,3800,20250407,15.79,5700,-22.81,20250108,3800,15.79,20250407,7400,-40.54,20240516,3800,15.79,20250407,1.06,Y,306040,500,49 억,,282673,N,N,1944,N,00,N
+20250513,151042,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4340,10,2,0.23,40592970,9332,94.18,4365,4380,4315,5620,3035,4330,4349.87,2.87,0,3767,4386,4357,4301,4272,4216,4372,4287,49,1290,500,3030,5,1,9865828,428,-15.39,0.32,12,0.09,-282.00,13699.00,7400,20240516,-41.35,3800,20250407,14.21,5700,-23.86,20250108,3800,14.21,20250407,7400,-41.35,20240516,3800,14.21,20250407,1.06,Y,306040,500,49 억,,282673,N,N,2849,N,00,N
+20250513,141042,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4355,25,2,0.58,25401955,5852,59.06,4365,4370,4315,5620,3035,4330,4340.73,2.87,0,843,4386,4357,4301,4272,4216,4372,4287,49,1290,500,3030,5,1,9865828,430,-15.44,0.32,12,0.06,-282.00,13699.00,7400,20240516,-41.15,3800,20250407,14.61,5700,-23.60,20250108,3800,14.61,20250407,7400,-41.15,20240516,3800,14.61,20250407,1.06,Y,306040,500,49 억,,282673,N,N,2849,N,00,N
+20250513,131044,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4365,35,2,0.81,13183900,3033,30.61,4365,4370,4335,5620,3035,4330,4346.82,2.87,0,-221,4386,4357,4301,4272,4216,4372,4287,49,1290,500,3030,5,1,9865828,431,-15.48,0.32,12,0.03,-282.00,13699.00,7400,20240516,-41.01,3800,20250407,14.87,5700,-23.42,20250108,3800,14.87,20250407,7400,-41.01,20240516,3800,14.87,20250407,1.06,Y,306040,500,49 억,,282673,N,N,2849,N,00,N
+20250513,121047,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4360,30,2,0.69,12542370,2886,29.13,4365,4370,4335,5620,3035,4330,4345.94,2.87,0,-248,4386,4357,4301,4272,4216,4372,4287,49,1290,500,3030,5,1,9865828,430,-15.46,0.32,12,0.03,-282.00,13699.00,7400,20240516,-41.08,3800,20250407,14.74,5700,-23.51,20250108,3800,14.74,20250407,7400,-41.08,20240516,3800,14.74,20250407,1.06,Y,306040,500,49 억,,282673,N,N,2849,N,00,N
+20250513,111045,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4370,40,2,0.92,12097650,2784,28.10,4365,4370,4335,5620,3035,4330,4345.42,2.87,0,-306,4386,4357,4301,4272,4216,4372,4287,49,1290,500,3030,5,1,9865828,431,-15.50,0.32,12,0.03,-282.00,13699.00,7400,20240516,-40.95,3800,20250407,15.00,5700,-23.33,20250108,3800,15.00,20250407,7400,-40.95,20240516,3800,15.00,20250407,1.06,Y,306040,500,49 억,,282673,N,N,2849,N,00,N
+20250513,101045,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4340,10,2,0.23,10308120,2373,23.95,4365,4365,4335,5620,3035,4330,4343.92,2.87,0,-296,4386,4357,4301,4272,4216,4372,4287,49,1290,500,3030,5,1,9865828,428,-15.39,0.32,12,0.02,-282.00,13699.00,7400,20240516,-41.35,3800,20250407,14.21,5700,-23.86,20250108,3800,14.21,20250407,7400,-41.35,20240516,3800,14.21,20250407,1.06,Y,306040,500,49 억,,282673,N,N,2849,N,00,N
+20250513,091051,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4355,25,2,0.58,612705,141,1.42,4365,4365,4340,5620,3035,4330,4345.43,2.87,0,120,4386,4357,4301,4272,4216,4372,4287,49,1290,500,3030,5,1,9865828,430,-15.44,0.32,12,0.00,-282.00,13699.00,7400,20240516,-41.15,3800,20250407,14.61,5700,-23.60,20250108,3800,14.61,20250407,7400,-41.15,20240516,3800,14.61,20250407,1.06,Y,306040,500,49 억,,282673,N,N,2849,N,00,N
 20250512,161023,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4330,85,2,2.00,42631470,9909,92.00,4245,4330,4245,5510,2975,4245,4302.30,2.88,0,-1306,4398,4321,4268,4191,4138,4295,4165,49,1265,500,2970,5,1,9865828,427,-15.35,0.32,12,0.10,-282.00,13699.00,7400,20240516,-41.49,3800,20250407,13.95,5700,-24.04,20250108,3800,13.95,20250407,7400,-41.49,20240516,3800,13.95,20250407,1.07,Y,306040,500,49 억,,284231,N,N,2849,N,00,N
 20250512,151035,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4320,75,2,1.77,39397710,9162,85.06,4245,4325,4245,5510,2975,4245,4300.12,2.88,0,-1237,4398,4321,4268,4191,4138,4295,4165,49,1265,500,2970,5,1,9865828,426,-15.32,0.32,12,0.09,-282.00,13699.00,7400,20240516,-41.62,3800,20250407,13.68,5700,-24.21,20250108,3800,13.68,20250407,7400,-41.62,20240516,3800,13.68,20250407,1.07,Y,306040,500,49 억,,284231,N,N,1126,N,00,N
 20250512,141033,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4315,70,2,1.65,36934900,8592,79.77,4245,4325,4245,5510,2975,4245,4298.75,2.88,0,-1408,4398,4321,4268,4191,4138,4295,4165,49,1265,500,2970,5,1,9865828,426,-15.30,0.31,12,0.09,-282.00,13699.00,7400,20240516,-41.69,3800,20250407,13.55,5700,-24.30,20250108,3800,13.55,20250407,7400,-41.69,20240516,3800,13.55,20250407,1.07,Y,306040,500,49 억,,284231,N,N,1126,N,00,N
diff --git a/306200/price/prices-20250501.csv b/306200/price/prices-20250501.csv
index 26b6a9a20d9a..25ba947b647d 100644
--- a/306200/price/prices-20250501.csv
+++ b/306200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161028,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,171700,1300,2,0.76,1380388750,8088,47.43,170800,171900,168700,221500,119300,170400,170671.12,9.61,0,586,183333,176866,172533,166066,161733,174700,163900,142,51100,5000,126090,100,1,2836300,4870,3.55,0.44,12,0.29,48324.00,393136.00,217500,20250306,-21.06,108100,20241115,58.83,217500,-21.06,20250306,113000,51.95,20250113,217500,-21.06,20250306,108100,58.83,20241115,0.53,Y,306200,5000,141 억,,272439,N,N,125,N,00,N
+20250513,151042,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,171600,1200,2,0.70,1277069850,7486,43.90,170800,171900,168700,221500,119300,170400,170594.45,9.61,0,406,183333,176866,172533,166066,161733,174700,163900,142,51100,5000,126090,100,1,2836300,4867,3.55,0.44,12,0.26,48324.00,393136.00,217500,20250306,-21.10,108100,20241115,58.74,217500,-21.10,20250306,113000,51.86,20250113,217500,-21.10,20250306,108100,58.74,20241115,0.53,Y,306200,5000,141 억,,272439,N,N,447,N,00,N
+20250513,141042,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,171100,700,2,0.41,1037342350,6087,35.69,170800,171900,168700,221500,119300,170400,170419.31,9.61,0,341,183333,176866,172533,166066,161733,174700,163900,142,51100,5000,126090,100,1,2836300,4853,3.54,0.44,12,0.21,48324.00,393136.00,217500,20250306,-21.33,108100,20241115,58.28,217500,-21.33,20250306,113000,51.42,20250113,217500,-21.33,20250306,108100,58.28,20241115,0.53,Y,306200,5000,141 억,,272439,N,N,447,N,00,N
+20250513,131044,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,170200,-200,5,-0.12,857818750,5033,29.51,170800,171900,168700,221500,119300,170400,170438.86,9.61,0,171,183333,176866,172533,166066,161733,174700,163900,142,51100,5000,126090,100,1,2836300,4827,3.52,0.43,12,0.18,48324.00,393136.00,217500,20250306,-21.75,108100,20241115,57.45,217500,-21.75,20250306,113000,50.62,20250113,217500,-21.75,20250306,108100,57.45,20241115,0.53,Y,306200,5000,141 억,,272439,N,N,447,N,00,N
+20250513,121048,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,171000,600,2,0.35,758711150,4452,26.11,170800,171900,168700,221500,119300,170400,170420.30,9.61,0,166,183333,176866,172533,166066,161733,174700,163900,142,51100,5000,126090,100,1,2836300,4850,3.54,0.43,12,0.16,48324.00,393136.00,217500,20250306,-21.38,108100,20241115,58.19,217500,-21.38,20250306,113000,51.33,20250113,217500,-21.38,20250306,108100,58.19,20241115,0.53,Y,306200,5000,141 억,,272439,N,N,447,N,00,N
+20250513,111046,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,171200,800,2,0.47,668225400,3923,23.00,170800,171900,168700,221500,119300,170400,170335.29,9.61,0,85,183333,176866,172533,166066,161733,174700,163900,142,51100,5000,126090,100,1,2836300,4856,3.54,0.44,12,0.14,48324.00,393136.00,217500,20250306,-21.29,108100,20241115,58.37,217500,-21.29,20250306,113000,51.50,20250113,217500,-21.29,20250306,108100,58.37,20241115,0.53,Y,306200,5000,141 억,,272439,N,N,447,N,00,N
+20250513,101046,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,170200,-200,5,-0.12,512947000,3012,17.66,170800,171900,168700,221500,119300,170400,170301.10,9.61,0,-215,183333,176866,172533,166066,161733,174700,163900,142,51100,5000,126090,100,1,2836300,4827,3.52,0.43,12,0.11,48324.00,393136.00,217500,20250306,-21.75,108100,20241115,57.45,217500,-21.75,20250306,113000,50.62,20250113,217500,-21.75,20250306,108100,57.45,20241115,0.53,Y,306200,5000,141 억,,272439,N,N,447,N,00,N
+20250513,091051,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,170200,-200,5,-0.12,140015300,823,4.83,170800,171200,168800,221500,119300,170400,170127.62,9.61,0,-146,183333,176866,172533,166066,161733,174700,163900,142,51100,5000,126090,100,1,2836300,4827,3.52,0.43,12,0.03,48324.00,393136.00,217500,20250306,-21.75,108100,20241115,57.45,217500,-21.75,20250306,113000,50.62,20250113,217500,-21.75,20250306,108100,57.45,20241115,0.53,Y,306200,5000,141 억,,272439,N,N,447,N,00,N
 20250512,161024,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,170400,-2700,5,-1.56,2906277550,17019,213.32,172500,179000,168200,225000,121200,173100,170766.65,9.55,0,725,179633,176366,174633,171366,169633,175500,170500,142,51900,5000,128090,100,1,2836300,4833,3.53,0.43,12,0.60,48324.00,393136.00,217500,20250306,-21.66,108100,20241115,57.63,217500,-21.66,20250306,113000,50.80,20250113,217500,-21.66,20250306,108100,57.63,20241115,0.53,Y,306200,5000,141 억,,270896,N,N,447,N,00,N
 20250512,151035,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,170400,-2700,5,-1.56,2818969200,16507,206.91,172500,179000,168200,225000,121200,173100,170774.17,9.55,0,696,179633,176366,174633,171366,169633,175500,170500,142,51900,5000,128090,100,1,2836300,4833,3.53,0.43,12,0.58,48324.00,393136.00,217500,20250306,-21.66,108100,20241115,57.63,217500,-21.66,20250306,113000,50.80,20250113,217500,-21.66,20250306,108100,57.63,20241115,0.53,Y,306200,5000,141 억,,270896,N,N,87,N,00,N
 20250512,141034,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,170100,-3000,5,-1.73,2527700600,14792,185.41,172500,179000,168200,225000,121200,173100,170882.95,9.55,0,716,179633,176366,174633,171366,169633,175500,170500,142,51900,5000,128090,100,1,2836300,4825,3.52,0.43,12,0.52,48324.00,393136.00,217500,20250306,-21.79,108100,20241115,57.35,217500,-21.79,20250306,113000,50.53,20250113,217500,-21.79,20250306,108100,57.35,20241115,0.53,Y,306200,5000,141 억,,270896,N,N,87,N,00,N
diff --git a/306620/price/prices-20250501.csv b/306620/price/prices-20250501.csv
index 88dac675a1bd..e7ae2b220dcb 100644
--- a/306620/price/prices-20250501.csv
+++ b/306620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2375,5,2,0.21,337629155,142209,83.99,2395,2400,2355,3080,1660,2370,2374.17,1.56,0,22755,2433,2401,2358,2326,2283,2417,2342,43,710,100,1560,5,1,43463871,1032,-62.50,2.19,12,0.33,-38.00,1086.00,3460,20250106,-31.36,1672,20240909,42.05,3460,-31.36,20250106,1996,18.99,20250409,3460,-31.36,20250106,1672,42.05,20240909,1.17,Y,306620,100,43 억,,676687,N,N,1950,N,00,N
+20250513,151042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2370,0,3,0.00,328520570,138374,81.72,2395,2400,2355,3080,1660,2370,2374.15,1.56,0,22809,2433,2401,2358,2326,2283,2417,2342,43,710,100,1560,5,1,43463871,1030,-62.37,2.18,12,0.32,-38.00,1086.00,3460,20250106,-31.50,1672,20240909,41.75,3460,-31.50,20250106,1996,18.74,20250409,3460,-31.50,20250106,1672,41.75,20240909,1.17,Y,306620,100,43 억,,676687,N,N,1711,N,00,N
+20250513,141043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2375,5,2,0.21,293605645,123603,73.00,2395,2400,2360,3080,1660,2370,2375.39,1.56,0,19363,2433,2401,2358,2326,2283,2417,2342,43,710,100,1560,5,1,43463871,1032,-62.50,2.19,12,0.28,-38.00,1086.00,3460,20250106,-31.36,1672,20240909,42.05,3460,-31.36,20250106,1996,18.99,20250409,3460,-31.36,20250106,1672,42.05,20240909,1.17,Y,306620,100,43 억,,676687,N,N,1711,N,00,N
+20250513,131044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2375,5,2,0.21,176264630,74193,43.82,2395,2395,2360,3080,1660,2370,2375.76,1.56,0,7947,2433,2401,2358,2326,2283,2417,2342,43,710,100,1560,5,1,43463871,1032,-62.50,2.19,12,0.17,-38.00,1086.00,3460,20250106,-31.36,1672,20240909,42.05,3460,-31.36,20250106,1996,18.99,20250409,3460,-31.36,20250106,1672,42.05,20240909,1.17,Y,306620,100,43 억,,676687,N,N,1711,N,00,N
+20250513,121048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2375,5,2,0.21,135321735,56940,33.63,2395,2395,2365,3080,1660,2370,2376.57,1.56,0,6341,2433,2401,2358,2326,2283,2417,2342,43,710,100,1560,5,1,43463871,1032,-62.50,2.19,12,0.13,-38.00,1086.00,3460,20250106,-31.36,1672,20240909,42.05,3460,-31.36,20250106,1996,18.99,20250409,3460,-31.36,20250106,1672,42.05,20240909,1.17,Y,306620,100,43 억,,676687,N,N,1711,N,00,N
+20250513,111046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2380,10,2,0.42,110472650,46487,27.46,2395,2395,2365,3080,1660,2370,2376.42,1.56,0,9311,2433,2401,2358,2326,2283,2417,2342,43,710,100,1560,5,1,43463871,1034,-62.63,2.19,12,0.11,-38.00,1086.00,3460,20250106,-31.21,1672,20240909,42.34,3460,-31.21,20250106,1996,19.24,20250409,3460,-31.21,20250106,1672,42.34,20240909,1.17,Y,306620,100,43 억,,676687,N,N,1711,N,00,N
+20250513,101046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2380,10,2,0.42,55094560,23195,13.70,2395,2395,2365,3080,1660,2370,2375.28,1.56,0,-831,2433,2401,2358,2326,2283,2417,2342,43,710,100,1560,5,1,43463871,1034,-62.63,2.19,12,0.05,-38.00,1086.00,3460,20250106,-31.21,1672,20240909,42.34,3460,-31.21,20250106,1996,19.24,20250409,3460,-31.21,20250106,1672,42.34,20240909,1.17,Y,306620,100,43 억,,676687,N,N,1711,N,00,N
+20250513,091051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2380,10,2,0.42,18106265,7611,4.50,2395,2395,2365,3080,1660,2370,2378.96,1.56,0,-138,2433,2401,2358,2326,2283,2417,2342,43,710,100,1560,5,1,43463871,1034,-62.63,2.19,12,0.02,-38.00,1086.00,3460,20250106,-31.21,1672,20240909,42.34,3460,-31.21,20250106,1996,19.24,20250409,3460,-31.21,20250106,1672,42.34,20240909,1.17,Y,306620,100,43 억,,676687,N,N,1711,N,00,N
 20250512,161024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2370,30,2,1.28,387365280,164175,90.07,2360,2390,2315,3040,1640,2340,2359.43,1.48,0,28869,2456,2397,2366,2307,2276,2382,2292,43,700,100,1540,5,1,43463871,1030,-62.37,2.18,12,0.38,-38.00,1086.00,3460,20250106,-31.50,1672,20240909,41.75,3460,-31.50,20250106,1996,18.74,20250409,3460,-31.50,20250106,1672,41.75,20240909,1.20,Y,306620,100,43 억,,644626,N,N,1711,N,00,N
 20250512,151035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2370,30,2,1.28,372245315,157794,86.57,2360,2390,2315,3040,1640,2340,2359.06,1.48,0,28869,2456,2397,2366,2307,2276,2382,2292,43,700,100,1540,5,1,43463871,1030,-62.37,2.18,12,0.36,-38.00,1086.00,3460,20250106,-31.50,1672,20240909,41.75,3460,-31.50,20250106,1996,18.74,20250409,3460,-31.50,20250106,1672,41.75,20240909,1.20,Y,306620,100,43 억,,644626,N,N,4094,N,00,N
 20250512,141034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2370,30,2,1.28,328401105,139236,76.39,2360,2390,2315,3040,1640,2340,2358.59,1.48,0,28443,2456,2397,2366,2307,2276,2382,2292,43,700,100,1540,5,1,43463871,1030,-62.37,2.18,12,0.32,-38.00,1086.00,3460,20250106,-31.50,1672,20240909,41.75,3460,-31.50,20250106,1996,18.74,20250409,3460,-31.50,20250106,1672,41.75,20240909,1.20,Y,306620,100,43 억,,644626,N,N,4094,N,00,N
diff --git a/307180/price/prices-20250501.csv b/307180/price/prices-20250501.csv
index 582ea3b45db3..3500e59a649d 100644
--- a/307180/price/prices-20250501.csv
+++ b/307180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,10,2,0.35,161369125,55763,56.63,2910,2995,2850,3735,2015,2875,2893.84,1.63,0,-11979,2995,2935,2900,2840,2805,2965,2870,28,860,100,2010,5,1,27653173,798,180.31,6.53,12,0.20,16.00,442.00,3925,20240827,-26.50,2405,20241209,19.96,3215,-10.26,20250122,2520,14.48,20250409,3925,-26.50,20240827,2405,19.96,20241209,0.09,Y,307180,100,27 억,,449793,N,N,0,N,00,N
+20250513,151042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-15,5,-0.52,156250240,53977,54.82,2910,2995,2850,3735,2015,2875,2894.76,1.63,0,-11776,2995,2935,2900,2840,2805,2965,2870,28,860,100,2010,5,1,27653173,791,178.75,6.47,12,0.20,16.00,442.00,3925,20240827,-27.13,2405,20241209,18.92,3215,-11.04,20250122,2520,13.49,20250409,3925,-27.13,20240827,2405,18.92,20241209,0.09,Y,307180,100,27 억,,449793,N,N,0,N,00,N
+20250513,141043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-10,5,-0.35,139753265,48196,48.95,2910,2995,2850,3735,2015,2875,2899.69,1.63,0,-11343,2995,2935,2900,2840,2805,2965,2870,28,860,100,2010,5,1,27653173,792,179.06,6.48,12,0.17,16.00,442.00,3925,20240827,-27.01,2405,20241209,19.13,3215,-10.89,20250122,2520,13.69,20250409,3925,-27.01,20240827,2405,19.13,20241209,0.09,Y,307180,100,27 억,,449793,N,N,0,N,00,N
+20250513,131044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,10,2,0.35,116937295,40217,40.84,2910,2995,2855,3735,2015,2875,2907.66,1.63,0,-8969,2995,2935,2900,2840,2805,2965,2870,28,860,100,2010,5,1,27653173,798,180.31,6.53,12,0.15,16.00,442.00,3925,20240827,-26.50,2405,20241209,19.96,3215,-10.26,20250122,2520,14.48,20250409,3925,-26.50,20240827,2405,19.96,20241209,0.09,Y,307180,100,27 억,,449793,N,N,0,N,00,N
+20250513,121048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-10,5,-0.35,114726165,39449,40.06,2910,2995,2855,3735,2015,2875,2908.21,1.63,0,-8529,2995,2935,2900,2840,2805,2965,2870,28,860,100,2010,5,1,27653173,792,179.06,6.48,12,0.14,16.00,442.00,3925,20240827,-27.01,2405,20241209,19.13,3215,-10.89,20250122,2520,13.69,20250409,3925,-27.01,20240827,2405,19.13,20241209,0.09,Y,307180,100,27 억,,449793,N,N,0,N,00,N
+20250513,111046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,25,2,0.87,94228260,32342,32.85,2910,2995,2880,3735,2015,2875,2913.50,1.63,0,-2801,2995,2935,2900,2840,2805,2965,2870,28,860,100,2010,5,1,27653173,802,181.25,6.56,12,0.12,16.00,442.00,3925,20240827,-26.11,2405,20241209,20.58,3215,-9.80,20250122,2520,15.08,20250409,3925,-26.11,20240827,2405,20.58,20241209,0.09,Y,307180,100,27 억,,449793,N,N,0,N,00,N
+20250513,101046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,25,2,0.87,87431120,29997,30.46,2910,2995,2880,3735,2015,2875,2914.66,1.63,0,-3217,2995,2935,2900,2840,2805,2965,2870,28,860,100,2010,5,1,27653173,802,181.25,6.56,12,0.11,16.00,442.00,3925,20240827,-26.11,2405,20241209,20.58,3215,-9.80,20250122,2520,15.08,20250409,3925,-26.11,20240827,2405,20.58,20241209,0.09,Y,307180,100,27 억,,449793,N,N,0,N,00,N
+20250513,091052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,55,2,1.91,23481080,8013,8.14,2910,2995,2900,3735,2015,2875,2930.37,1.63,0,-3984,2995,2935,2900,2840,2805,2965,2870,28,860,100,2010,5,1,27653173,810,183.12,6.63,12,0.03,16.00,442.00,3925,20240827,-25.35,2405,20241209,21.83,3215,-8.86,20250122,2520,16.27,20250409,3925,-25.35,20240827,2405,21.83,20241209,0.09,Y,307180,100,27 억,,449793,N,N,0,N,00,N
 20250512,161024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,15,2,0.52,286785808,98412,47.53,2865,2960,2865,3715,2005,2860,2914.13,1.54,0,23935,3046,2952,2901,2807,2756,2927,2782,28,855,100,2000,5,1,27653173,795,179.69,6.50,12,0.36,16.00,442.00,3925,20240827,-26.75,2405,20241209,19.54,3215,-10.58,20250122,2520,14.09,20250409,3925,-26.75,20240827,2405,19.54,20241209,0.09,Y,307180,100,27 억,,425993,N,N,0,N,00,N
 20250512,151035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,40,2,1.40,285094128,97824,47.25,2865,2960,2865,3715,2005,2860,2914.36,1.54,0,24053,3046,2952,2901,2807,2756,2927,2782,28,855,100,2000,5,1,27653173,802,181.25,6.56,12,0.35,16.00,442.00,3925,20240827,-26.11,2405,20241209,20.58,3215,-9.80,20250122,2520,15.08,20250409,3925,-26.11,20240827,2405,20.58,20241209,0.09,Y,307180,100,27 억,,425993,N,N,0,N,00,N
 20250512,141034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,60,2,2.10,253591638,86927,41.98,2865,2960,2865,3715,2005,2860,2917.29,1.54,0,19741,3046,2952,2901,2807,2756,2927,2782,28,855,100,2000,5,1,27653173,807,182.50,6.61,12,0.31,16.00,442.00,3925,20240827,-25.61,2405,20241209,21.41,3215,-9.18,20250122,2520,15.87,20250409,3925,-25.61,20240827,2405,21.41,20241209,0.09,Y,307180,100,27 억,,425993,N,N,0,N,00,N
diff --git a/307280/price/prices-20250501.csv b/307280/price/prices-20250501.csv
index a7f2172b87ae..668f1e894f18 100644
--- a/307280/price/prices-20250501.csv
+++ b/307280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161029,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,1.50,0.21,12,0.00,770.00,5439.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1854,-37.70,20240513,990,16.67,20250404,1.65,Y,307280,100,36 억,,366088,N,N,0,N,00,N
+20250513,151043,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,1.50,0.21,12,0.00,770.00,5439.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1854,-37.70,20240513,990,16.67,20250404,1.65,Y,307280,100,36 억,,366088,N,N,0,N,00,N
+20250513,141043,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,1.50,0.21,12,0.00,770.00,5439.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1854,-37.70,20240513,990,16.67,20250404,1.65,Y,307280,100,36 억,,366088,N,N,0,N,00,N
+20250513,131045,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,1.50,0.21,12,0.00,770.00,5439.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1854,-37.70,20240513,990,16.67,20250404,1.65,Y,307280,100,36 억,,366088,N,N,0,N,00,N
+20250513,121048,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,1.50,0.21,12,0.00,770.00,5439.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1854,-37.70,20240513,990,16.67,20250404,1.65,Y,307280,100,36 억,,366088,N,N,0,N,00,N
+20250513,111046,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,1.50,0.21,12,0.00,770.00,5439.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1854,-37.70,20240513,990,16.67,20250404,1.65,Y,307280,100,36 억,,366088,N,N,0,N,00,N
+20250513,101046,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,1.50,0.21,12,0.00,770.00,5439.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1854,-37.70,20240513,990,16.67,20250404,1.65,Y,307280,100,36 억,,366088,N,N,0,N,00,N
+20250513,091052,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,1.50,0.21,12,0.00,770.00,5439.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1854,-37.70,20240513,990,16.67,20250404,1.65,Y,307280,100,36 억,,366088,N,N,0,N,00,N
 20250512,161024,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,7.50,1.06,12,0.00,154.00,1088.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1854,-37.70,20240513,990,16.67,20250404,1.68,Y,307280,100,36 억,,366088,N,N,0,N,00,N
 20250512,151036,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,7.50,1.06,12,0.00,154.00,1088.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1854,-37.70,20240513,990,16.67,20250404,1.68,Y,307280,100,36 억,,366088,N,N,0,N,00,N
 20250512,141034,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,7.50,1.06,12,0.00,154.00,1088.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1854,-37.70,20240513,990,16.67,20250404,1.68,Y,307280,100,36 억,,366088,N,N,0,N,00,N
diff --git a/307750/price/prices-20250501.csv b/307750/price/prices-20250501.csv
index 0008aa182cd9..3ae1077e0495 100644
--- a/307750/price/prices-20250501.csv
+++ b/307750/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161029,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3155,0,3,0.00,74788475,23740,80.01,3130,3170,3130,4100,2210,3155,3150.31,0.70,0,6938,3195,3175,3140,3120,3085,3157,3102,50,945,100,2270,5,1,49966130,1576,90.14,1.59,12,0.05,35.00,1985.00,6290,20240508,-49.84,2780,20250409,13.49,3945,-20.03,20250117,2780,13.49,20250409,5930,-46.80,20240703,2780,13.49,20250409,1.48,Y,307750,100,49 억,,350138,N,N,1552,N,00,N
+20250513,151043,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3155,0,3,0.00,73151075,23221,78.26,3130,3170,3130,4100,2210,3155,3150.21,0.70,0,7046,3195,3175,3140,3120,3085,3157,3102,50,945,100,2270,5,1,49966130,1576,90.14,1.59,12,0.05,35.00,1985.00,6290,20240508,-49.84,2780,20250409,13.49,3945,-20.03,20250117,2780,13.49,20250409,5930,-46.80,20240703,2780,13.49,20250409,1.48,Y,307750,100,49 억,,350138,N,N,1334,N,00,N
+20250513,141043,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3160,5,2,0.16,66022255,20963,70.65,3130,3170,3130,4100,2210,3155,3149.47,0.70,0,6560,3195,3175,3140,3120,3085,3157,3102,50,945,100,2270,5,1,49966130,1579,90.29,1.59,12,0.04,35.00,1985.00,6290,20240508,-49.76,2780,20250409,13.67,3945,-19.90,20250117,2780,13.67,20250409,5930,-46.71,20240703,2780,13.67,20250409,1.48,Y,307750,100,49 억,,350138,N,N,1334,N,00,N
+20250513,131045,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3160,5,2,0.16,60718020,19278,64.97,3130,3170,3130,4100,2210,3155,3149.60,0.70,0,5527,3195,3175,3140,3120,3085,3157,3102,50,945,100,2270,5,1,49966130,1579,90.29,1.59,12,0.04,35.00,1985.00,6290,20240508,-49.76,2780,20250409,13.67,3945,-19.90,20250117,2780,13.67,20250409,5930,-46.71,20240703,2780,13.67,20250409,1.48,Y,307750,100,49 억,,350138,N,N,1334,N,00,N
+20250513,121049,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3160,5,2,0.16,58564940,18593,62.66,3130,3170,3130,4100,2210,3155,3149.84,0.70,0,5247,3195,3175,3140,3120,3085,3157,3102,50,945,100,2270,5,1,49966130,1579,90.29,1.59,12,0.04,35.00,1985.00,6290,20240508,-49.76,2780,20250409,13.67,3945,-19.90,20250117,2780,13.67,20250409,5930,-46.71,20240703,2780,13.67,20250409,1.48,Y,307750,100,49 억,,350138,N,N,1334,N,00,N
+20250513,111047,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3157,2,2,0.06,49807370,15815,53.30,3130,3170,3130,4100,2210,3155,3149.38,0.70,0,5528,3195,3175,3140,3120,3085,3157,3102,50,945,100,2270,5,1,49966130,1577,90.20,1.59,12,0.03,35.00,1985.00,6290,20240508,-49.81,2780,20250409,13.56,3945,-19.97,20250117,2780,13.56,20250409,5930,-46.76,20240703,2780,13.56,20250409,1.48,Y,307750,100,49 억,,350138,N,N,1334,N,00,N
+20250513,101047,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3155,0,3,0.00,37191117,11806,39.79,3130,3170,3130,4100,2210,3155,3150.19,0.70,0,4048,3195,3175,3140,3120,3085,3157,3102,50,945,100,2270,5,1,49966130,1576,90.14,1.59,12,0.02,35.00,1985.00,6290,20240508,-49.84,2780,20250409,13.49,3945,-20.03,20250117,2780,13.49,20250409,5930,-46.80,20240703,2780,13.49,20250409,1.48,Y,307750,100,49 억,,350138,N,N,1334,N,00,N
+20250513,091052,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3165,10,2,0.32,8325265,2646,8.92,3130,3165,3130,4100,2210,3155,3146.36,0.70,0,446,3195,3175,3140,3120,3085,3157,3102,50,945,100,2270,5,1,49966130,1581,90.43,1.59,12,0.01,35.00,1985.00,6290,20240508,-49.68,2780,20250409,13.85,3945,-19.77,20250117,2780,13.85,20250409,5930,-46.63,20240703,2780,13.85,20250409,1.48,Y,307750,100,49 억,,350138,N,N,1334,N,00,N
 20250512,161025,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3155,0,3,0.00,92642557,29671,193.07,3160,3160,3105,4100,2210,3155,3122.33,0.69,0,3642,3238,3196,3163,3121,3088,3180,3105,50,945,100,2270,5,1,49966130,1576,90.14,1.59,12,0.06,35.00,1985.00,6290,20240508,-49.84,2780,20250409,13.49,3945,-20.03,20250117,2780,13.49,20250409,5930,-46.80,20240703,2780,13.49,20250409,1.48,Y,307750,100,49 억,,346627,N,N,1334,N,00,N
 20250512,151036,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3120,-35,5,-1.11,71283787,22859,148.74,3160,3160,3105,4100,2210,3155,3118.41,0.69,0,3076,3238,3196,3163,3121,3088,3180,3105,50,945,100,2270,5,1,49966130,1559,89.14,1.57,12,0.05,35.00,1985.00,6290,20240508,-50.40,2780,20250409,12.23,3945,-20.91,20250117,2780,12.23,20250409,5930,-47.39,20240703,2780,12.23,20250409,1.48,Y,307750,100,49 억,,346627,N,N,536,N,00,N
 20250512,141035,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3120,-35,5,-1.11,60456770,19391,126.18,3160,3160,3105,4100,2210,3155,3117.77,0.69,0,2821,3238,3196,3163,3121,3088,3180,3105,50,945,100,2270,5,1,49966130,1559,89.14,1.57,12,0.04,35.00,1985.00,6290,20240508,-50.40,2780,20250409,12.23,3945,-20.91,20250117,2780,12.23,20250409,5930,-47.39,20240703,2780,12.23,20250409,1.48,Y,307750,100,49 억,,346627,N,N,536,N,00,N
diff --git a/307870/price/prices-20250501.csv b/307870/price/prices-20250501.csv
index fed7ce41dfa8..92d404159a31 100644
--- a/307870/price/prices-20250501.csv
+++ b/307870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1079,-6,5,-0.55,173195667,158871,69.40,1085,1143,1070,1410,760,1085,1090.17,1.31,0,-13618,1140,1112,1069,1041,998,1126,1055,51,325,100,730,1,1,50805834,548,-6.42,1.61,12,0.31,-168.00,671.00,3870,20240729,-72.12,650,20250310,66.00,1300,-17.00,20250206,650,66.00,20250310,3870,-72.12,20240729,650,66.00,20250310,0.46,Y,307870,100,50 억,,667033,N,N,572,N,00,N
+20250513,151043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1077,-8,5,-0.74,166803310,152954,66.82,1085,1143,1070,1410,760,1085,1090.55,1.31,0,-13219,1140,1112,1069,1041,998,1126,1055,51,325,100,730,1,1,50805834,547,-6.41,1.61,12,0.30,-168.00,671.00,3870,20240729,-72.17,650,20250310,65.69,1300,-17.15,20250206,650,65.69,20250310,3870,-72.17,20240729,650,65.69,20250310,0.46,Y,307870,100,50 억,,667033,N,N,0,N,00,N
+20250513,141044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1078,-7,5,-0.65,145056775,132793,58.01,1085,1143,1070,1410,760,1085,1092.35,1.31,0,-11416,1140,1112,1069,1041,998,1126,1055,51,325,100,730,1,1,50805834,548,-6.42,1.61,12,0.26,-168.00,671.00,3870,20240729,-72.14,650,20250310,65.85,1300,-17.08,20250206,650,65.85,20250310,3870,-72.14,20240729,650,65.85,20250310,0.46,Y,307870,100,50 억,,667033,N,N,0,N,00,N
+20250513,131045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1088,3,2,0.28,131161221,119912,52.38,1085,1143,1070,1410,760,1085,1093.81,1.31,0,-9018,1140,1112,1069,1041,998,1126,1055,51,325,100,730,1,1,50805834,553,-6.48,1.62,12,0.24,-168.00,671.00,3870,20240729,-71.89,650,20250310,67.38,1300,-16.31,20250206,650,67.38,20250310,3870,-71.89,20240729,650,67.38,20250310,0.46,Y,307870,100,50 억,,667033,N,N,0,N,00,N
+20250513,121049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1078,-7,5,-0.65,124915687,114137,49.86,1085,1143,1070,1410,760,1085,1094.44,1.31,0,-9084,1140,1112,1069,1041,998,1126,1055,51,325,100,730,1,1,50805834,548,-6.42,1.61,12,0.22,-168.00,671.00,3870,20240729,-72.14,650,20250310,65.85,1300,-17.08,20250206,650,65.85,20250310,3870,-72.14,20240729,650,65.85,20250310,0.46,Y,307870,100,50 억,,667033,N,N,0,N,00,N
+20250513,111047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1076,-9,5,-0.83,124061701,113345,49.51,1085,1143,1070,1410,760,1085,1094.55,1.31,0,-8970,1140,1112,1069,1041,998,1126,1055,51,325,100,730,1,1,50805834,547,-6.40,1.60,12,0.22,-168.00,671.00,3870,20240729,-72.20,650,20250310,65.54,1300,-17.23,20250206,650,65.54,20250310,3870,-72.20,20240729,650,65.54,20250310,0.46,Y,307870,100,50 억,,667033,N,N,0,N,00,N
+20250513,101047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1081,-4,5,-0.37,102122129,93034,40.64,1085,1143,1070,1410,760,1085,1097.69,1.31,0,-7567,1140,1112,1069,1041,998,1126,1055,51,325,100,730,1,1,50805834,549,-6.43,1.61,12,0.18,-168.00,671.00,3870,20240729,-72.07,650,20250310,66.31,1300,-16.85,20250206,650,66.31,20250310,3870,-72.07,20240729,650,66.31,20250310,0.46,Y,307870,100,50 억,,667033,N,N,0,N,00,N
+20250513,091052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1087,2,2,0.18,56074206,50695,22.15,1085,1143,1070,1410,760,1085,1106.11,1.31,0,-4604,1140,1112,1069,1041,998,1126,1055,51,325,100,730,1,1,50805834,552,-6.47,1.62,12,0.10,-168.00,671.00,3870,20240729,-71.91,650,20250310,67.23,1300,-16.38,20250206,650,67.23,20250310,3870,-71.91,20240729,650,67.23,20250310,0.46,Y,307870,100,50 억,,667033,N,N,0,N,00,N
 20250512,161025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1085,35,2,3.33,243558947,228837,294.70,1050,1097,1026,1365,735,1050,1064.06,1.28,0,32863,1093,1071,1058,1036,1023,1065,1030,51,315,100,710,1,1,50805834,551,-6.46,1.62,12,0.45,-168.00,671.00,3870,20240729,-71.96,650,20250310,66.92,1300,-16.54,20250206,650,66.92,20250310,3870,-71.96,20240729,650,66.92,20250310,0.46,Y,307870,100,50 억,,648798,N,N,0,N,00,N
 20250512,151036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1077,27,2,2.57,208159743,196273,252.76,1050,1097,1026,1365,735,1050,1060.56,1.28,0,23983,1093,1071,1058,1036,1023,1065,1030,51,315,100,710,1,1,50805834,547,-6.41,1.61,12,0.39,-168.00,671.00,3870,20240729,-72.17,650,20250310,65.69,1300,-17.15,20250206,650,65.69,20250310,3870,-72.17,20240729,650,65.69,20250310,0.46,Y,307870,100,50 억,,648798,N,N,0,N,00,N
 20250512,141035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1081,31,2,2.95,172993712,163783,210.92,1050,1097,1026,1365,735,1050,1056.24,1.28,0,16360,1093,1071,1058,1036,1023,1065,1030,51,315,100,710,1,1,50805834,549,-6.43,1.61,12,0.32,-168.00,671.00,3870,20240729,-72.07,650,20250310,66.31,1300,-16.85,20250206,650,66.31,20250310,3870,-72.07,20240729,650,66.31,20250310,0.46,Y,307870,100,50 억,,648798,N,N,0,N,00,N
diff --git a/307930/price/prices-20250501.csv b/307930/price/prices-20250501.csv
index 2af3dbef7803..ad1c63318ca4 100644
--- a/307930/price/prices-20250501.csv
+++ b/307930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6260,180,2,2.96,1884915295,304315,192.72,6120,6300,6010,7900,4260,6080,6193.41,0.89,0,-55592,6300,6190,6070,5960,5840,6245,6015,98,1820,500,3760,10,1,15610000,977,46.72,1.31,12,1.95,134.00,4777.00,8700,20250422,-28.05,4000,20240806,56.50,8700,-28.05,20250422,4635,35.06,20250407,8700,-28.05,20250422,4000,56.50,20240806,5.58,Y,307930,500,97 억,,139396,N,Y,146,N,00,N
+20250513,151043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6170,90,2,1.48,1680008315,271449,171.91,6120,6300,6010,7900,4260,6080,6189.04,0.89,0,-45690,6300,6190,6070,5960,5840,6245,6015,98,1820,500,3760,10,1,15610000,963,46.04,1.29,12,1.74,134.00,4777.00,8700,20250422,-29.08,4000,20240806,54.25,8700,-29.08,20250422,4635,33.12,20250407,8700,-29.08,20250422,4000,54.25,20240806,5.58,Y,307930,500,97 억,,139396,N,N,0,N,00,N
+20250513,141044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6160,80,2,1.32,1259267275,203616,128.95,6120,6300,6010,7900,4260,6080,6184.52,0.89,0,-35715,6300,6190,6070,5960,5840,6245,6015,98,1820,500,3760,10,1,15610000,962,45.97,1.29,12,1.30,134.00,4777.00,8700,20250422,-29.20,4000,20240806,54.00,8700,-29.20,20250422,4635,32.90,20250407,8700,-29.20,20250422,4000,54.00,20240806,5.58,Y,307930,500,97 억,,139396,N,N,0,N,00,N
+20250513,131045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6190,110,2,1.81,526363070,85942,54.43,6120,6200,6010,7900,4260,6080,6124.63,0.89,0,-12053,6300,6190,6070,5960,5840,6245,6015,98,1820,500,3760,10,1,15610000,966,46.19,1.30,12,0.55,134.00,4777.00,8700,20250422,-28.85,4000,20240806,54.75,8700,-28.85,20250422,4635,33.55,20250407,8700,-28.85,20250422,4000,54.75,20240806,5.58,Y,307930,500,97 억,,139396,N,N,0,N,00,N
+20250513,121049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6140,60,2,0.99,436667340,71404,45.22,6120,6180,6010,7900,4260,6080,6115.45,0.89,0,-7002,6300,6190,6070,5960,5840,6245,6015,98,1820,500,3760,10,1,15610000,958,45.82,1.29,12,0.46,134.00,4777.00,8700,20250422,-29.43,4000,20240806,53.50,8700,-29.43,20250422,4635,32.47,20250407,8700,-29.43,20250422,4000,53.50,20240806,5.58,Y,307930,500,97 억,,139396,N,N,0,N,00,N
+20250513,111047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6170,90,2,1.48,383150590,62695,39.70,6120,6180,6010,7900,4260,6080,6111.34,0.89,0,-6145,6300,6190,6070,5960,5840,6245,6015,98,1820,500,3760,10,1,15610000,963,46.04,1.29,12,0.40,134.00,4777.00,8700,20250422,-29.08,4000,20240806,54.25,8700,-29.08,20250422,4635,33.12,20250407,8700,-29.08,20250422,4000,54.25,20240806,5.58,Y,307930,500,97 억,,139396,N,N,0,N,00,N
+20250513,101047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6160,80,2,1.32,324396840,53140,33.65,6120,6180,6010,7900,4260,6080,6104.57,0.89,0,-7771,6300,6190,6070,5960,5840,6245,6015,98,1820,500,3760,10,1,15610000,962,45.97,1.29,12,0.34,134.00,4777.00,8700,20250422,-29.20,4000,20240806,54.00,8700,-29.20,20250422,4635,32.90,20250407,8700,-29.20,20250422,4000,54.00,20240806,5.58,Y,307930,500,97 억,,139396,N,N,0,N,00,N
+20250513,091053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,20,2,0.33,106110450,17433,11.04,6120,6130,6010,7900,4260,6080,6086.76,0.89,0,-7906,6300,6190,6070,5960,5840,6245,6015,98,1820,500,3760,10,1,15610000,952,45.52,1.28,12,0.11,134.00,4777.00,8700,20250422,-29.89,4000,20240806,52.50,8700,-29.89,20250422,4635,31.61,20250407,8700,-29.89,20250422,4000,52.50,20240806,5.58,Y,307930,500,97 억,,139396,N,N,0,N,00,N
 20250512,161025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6080,90,2,1.50,954773720,156467,153.13,5950,6180,5950,7780,4200,5990,6102.09,0.85,0,7256,6170,6080,5990,5900,5810,6035,5855,98,1790,500,3710,10,1,15610000,949,45.37,1.27,12,1.00,134.00,4777.00,8700,20250422,-30.11,4000,20240806,52.00,8700,-30.11,20250422,4635,31.18,20250407,8700,-30.11,20250422,4000,52.00,20240806,5.59,Y,307930,500,97 억,,132911,N,N,93,N,00,N
 20250512,151036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6090,100,2,1.67,892424680,146214,143.09,5950,6180,5950,7780,4200,5990,6103.55,0.85,0,6460,6170,6080,5990,5900,5810,6035,5855,98,1790,500,3710,10,1,15610000,951,45.45,1.27,12,0.94,134.00,4777.00,8700,20250422,-30.00,4000,20240806,52.25,8700,-30.00,20250422,4635,31.39,20250407,8700,-30.00,20250422,4000,52.25,20240806,5.59,Y,307930,500,97 억,,132911,N,N,93,N,00,N
 20250512,141035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6150,160,2,2.67,720295650,118072,115.55,5950,6180,5950,7780,4200,5990,6100.48,0.85,0,14895,6170,6080,5990,5900,5810,6035,5855,98,1790,500,3710,10,1,15610000,960,45.90,1.29,12,0.76,134.00,4777.00,8700,20250422,-29.31,4000,20240806,53.75,8700,-29.31,20250422,4635,32.69,20250407,8700,-29.31,20250422,4000,53.75,20240806,5.59,Y,307930,500,97 억,,132911,N,N,93,N,00,N
diff --git a/307950/price/prices-20250501.csv b/307950/price/prices-20250501.csv
index e2fbea03cef1..1bc3cc0c9e79 100644
--- a/307950/price/prices-20250501.csv
+++ b/307950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161030,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,134000,1300,2,0.98,7818210450,58184,107.70,132700,135300,132000,172500,92900,132700,134370.50,1.92,0,-1310,135833,134266,132033,130466,128233,135050,131250,137,39800,500,100850,100,1,27423982,36748,21.52,2.15,12,0.21,6228.00,62191.00,181900,20240711,-26.33,107000,20250409,25.23,153200,-12.53,20250210,107000,25.23,20250409,181900,-26.33,20240711,107000,25.23,20250409,0.60,Y,307950,500,137 억,,527505,N,N,8472,N,00,N
+20250513,151044,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,134000,1300,2,0.98,7674432850,57111,105.72,132700,135300,132000,172500,92900,132700,134377.49,1.92,0,-1617,135833,134266,132033,130466,128233,135050,131250,137,39800,500,100850,100,1,27423982,36748,21.52,2.15,12,0.21,6228.00,62191.00,181900,20240711,-26.33,107000,20250409,25.23,153200,-12.53,20250210,107000,25.23,20250409,181900,-26.33,20240711,107000,25.23,20250409,0.60,Y,307950,500,137 억,,527505,N,N,5416,N,00,N
+20250513,141044,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,134700,2000,2,1.51,6391652350,47577,88.07,132700,135300,132000,172500,92900,132700,134343.32,1.92,0,564,135833,134266,132033,130466,128233,135050,131250,137,39800,500,100850,100,1,27423982,36940,21.63,2.17,12,0.17,6228.00,62191.00,181900,20240711,-25.95,107000,20250409,25.89,153200,-12.08,20250210,107000,25.89,20250409,181900,-25.95,20240711,107000,25.89,20250409,0.60,Y,307950,500,137 억,,527505,N,N,5416,N,00,N
+20250513,131046,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,134400,1700,2,1.28,5086435850,37871,70.10,132700,135300,132000,172500,92900,132700,134309.52,1.92,0,2328,135833,134266,132033,130466,128233,135050,131250,137,39800,500,100850,100,1,27423982,36858,21.58,2.16,12,0.14,6228.00,62191.00,181900,20240711,-26.11,107000,20250409,25.61,153200,-12.27,20250210,107000,25.61,20250409,181900,-26.11,20240711,107000,25.61,20250409,0.60,Y,307950,500,137 억,,527505,N,N,5416,N,00,N
+20250513,121049,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,134500,1800,2,1.36,4309648550,32101,59.42,132700,135300,132000,172500,92900,132700,134252.78,1.92,0,4751,135833,134266,132033,130466,128233,135050,131250,137,39800,500,100850,100,1,27423982,36885,21.60,2.16,12,0.12,6228.00,62191.00,181900,20240711,-26.06,107000,20250409,25.70,153200,-12.21,20250210,107000,25.70,20250409,181900,-26.06,20240711,107000,25.70,20250409,0.60,Y,307950,500,137 억,,527505,N,N,5416,N,00,N
+20250513,111047,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,134700,2000,2,1.51,3057511700,22823,42.25,132700,135000,132000,172500,92900,132700,133966.25,1.92,0,5042,135833,134266,132033,130466,128233,135050,131250,137,39800,500,100850,100,1,27423982,36940,21.63,2.17,12,0.08,6228.00,62191.00,181900,20240711,-25.95,107000,20250409,25.89,153200,-12.08,20250210,107000,25.89,20250409,181900,-25.95,20240711,107000,25.89,20250409,0.60,Y,307950,500,137 억,,527505,N,N,5416,N,00,N
+20250513,101048,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,133800,1100,2,0.83,1410689300,10585,19.59,132700,133900,132000,172500,92900,132700,133272.49,1.92,0,1013,135833,134266,132033,130466,128233,135050,131250,137,39800,500,100850,100,1,27423982,36693,21.48,2.15,12,0.04,6228.00,62191.00,181900,20240711,-26.44,107000,20250409,25.05,153200,-12.66,20250210,107000,25.05,20250409,181900,-26.44,20240711,107000,25.05,20250409,0.60,Y,307950,500,137 억,,527505,N,N,5416,N,00,N
+20250513,091053,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,133300,600,2,0.45,190738300,1434,2.65,132700,133400,132000,172500,92900,132700,133011.37,1.92,0,214,135833,134266,132033,130466,128233,135050,131250,137,39800,500,100850,100,1,27423982,36556,21.40,2.14,12,0.01,6228.00,62191.00,181900,20240711,-26.72,107000,20250409,24.58,153200,-12.99,20250210,107000,24.58,20250409,181900,-26.72,20240711,107000,24.58,20250409,0.60,Y,307950,500,137 억,,527505,N,N,5416,N,00,N
 20250512,161025,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132700,2400,2,1.84,7154566350,54022,119.10,130300,133600,129800,169300,91300,130300,132438.01,1.90,0,6775,132833,131566,129633,128366,126433,132200,129000,137,39000,500,99020,100,1,27423982,36392,21.31,2.13,12,0.20,6228.00,62191.00,181900,20240711,-27.05,107000,20250409,24.02,153200,-13.38,20250210,107000,24.02,20250409,181900,-27.05,20240711,107000,24.02,20250409,0.61,Y,307950,500,137 억,,520091,N,N,5416,N,00,N
 20250512,151037,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,132800,2500,2,1.92,6925394250,52296,115.29,130300,133600,129800,169300,91300,130300,132426.84,1.90,0,6476,132833,131566,129633,128366,126433,132200,129000,137,39000,500,99020,100,1,27423982,36419,21.32,2.14,12,0.19,6228.00,62191.00,181900,20240711,-26.99,107000,20250409,24.11,153200,-13.32,20250210,107000,24.11,20250409,181900,-26.99,20240711,107000,24.11,20250409,0.61,Y,307950,500,137 억,,520091,N,N,6541,N,00,N
 20250512,141035,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,133300,3000,2,2.30,5537997450,41887,92.35,130300,133600,129800,169300,91300,130300,132212.80,1.90,0,9845,132833,131566,129633,128366,126433,132200,129000,137,39000,500,99020,100,1,27423982,36556,21.40,2.14,12,0.15,6228.00,62191.00,181900,20240711,-26.72,107000,20250409,24.58,153200,-12.99,20250210,107000,24.58,20250409,181900,-26.72,20240711,107000,24.58,20250409,0.61,Y,307950,500,137 억,,520091,N,N,6541,N,00,N
diff --git a/308080/price/prices-20250501.csv b/308080/price/prices-20250501.csv
index 0a83bf551593..a12d3e1d71a3 100644
--- a/308080/price/prices-20250501.csv
+++ b/308080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2900,-20,5,-0.68,76101565,26097,67.22,2930,2990,2895,3795,2045,2920,2916.14,1.90,0,-2174,3053,2986,2938,2871,2823,2962,2847,102,875,500,1920,5,1,20449100,593,-3.97,0.96,12,0.13,-731.00,3012.00,4820,20240430,-39.83,2305,20241227,25.81,3700,-21.62,20250307,2305,25.81,20250212,4640,-37.50,20240522,2305,25.81,20241227,0.57,Y,308080,500,102 억,,388581,N,N,488,N,00,N
+20250513,151044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,0,3,0.00,71166500,24400,62.85,2930,2990,2895,3795,2045,2920,2916.66,1.90,0,-1586,3053,2986,2938,2871,2823,2962,2847,102,875,500,1920,5,1,20449100,597,-3.99,0.97,12,0.12,-731.00,3012.00,4820,20240430,-39.42,2305,20241227,26.68,3700,-21.08,20250307,2305,26.68,20250212,4640,-37.07,20240522,2305,26.68,20241227,0.57,Y,308080,500,102 억,,388581,N,N,2087,N,00,N
+20250513,141044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-10,5,-0.34,47378240,16198,41.72,2930,2990,2905,3795,2045,2920,2924.94,1.90,0,-770,3053,2986,2938,2871,2823,2962,2847,102,875,500,1920,5,1,20449100,595,-3.98,0.97,12,0.08,-731.00,3012.00,4820,20240430,-39.63,2305,20241227,26.25,3700,-21.35,20250307,2305,26.25,20250212,4640,-37.28,20240522,2305,26.25,20241227,0.57,Y,308080,500,102 억,,388581,N,N,2087,N,00,N
+20250513,131046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,20,2,0.68,34798985,11883,30.61,2930,2990,2905,3795,2045,2920,2928.47,1.90,0,1436,3053,2986,2938,2871,2823,2962,2847,102,875,500,1920,5,1,20449100,601,-4.02,0.98,12,0.06,-731.00,3012.00,4820,20240430,-39.00,2305,20241227,27.55,3700,-20.54,20250307,2305,27.55,20250212,4640,-36.64,20240522,2305,27.55,20241227,0.57,Y,308080,500,102 억,,388581,N,N,2087,N,00,N
+20250513,121050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,10,2,0.34,22715365,7778,20.03,2930,2970,2905,3795,2045,2920,2920.46,1.90,0,1763,3053,2986,2938,2871,2823,2962,2847,102,875,500,1920,5,1,20449100,599,-4.01,0.97,12,0.04,-731.00,3012.00,4820,20240430,-39.21,2305,20241227,27.11,3700,-20.81,20250307,2305,27.11,20250212,4640,-36.85,20240522,2305,27.11,20241227,0.57,Y,308080,500,102 억,,388581,N,N,2087,N,00,N
+20250513,111048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,10,2,0.34,20816065,7130,18.37,2930,2970,2905,3795,2045,2920,2919.50,1.90,0,1773,3053,2986,2938,2871,2823,2962,2847,102,875,500,1920,5,1,20449100,599,-4.01,0.97,12,0.03,-731.00,3012.00,4820,20240430,-39.21,2305,20241227,27.11,3700,-20.81,20250307,2305,27.11,20250212,4640,-36.85,20240522,2305,27.11,20241227,0.57,Y,308080,500,102 억,,388581,N,N,2087,N,00,N
+20250513,101048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,0,3,0.00,17134320,5871,15.12,2930,2970,2905,3795,2045,2920,2918.47,1.90,0,1221,3053,2986,2938,2871,2823,2962,2847,102,875,500,1920,5,1,20449100,597,-3.99,0.97,12,0.03,-731.00,3012.00,4820,20240430,-39.42,2305,20241227,26.68,3700,-21.08,20250307,2305,26.68,20250212,4640,-37.07,20240522,2305,26.68,20241227,0.57,Y,308080,500,102 억,,388581,N,N,2087,N,00,N
+20250513,091053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,30,2,1.03,656565,223,0.57,2930,2970,2930,3795,2045,2920,2944.24,1.90,0,-152,3053,2986,2938,2871,2823,2962,2847,102,875,500,1920,5,1,20449100,603,-4.04,0.98,12,0.00,-731.00,3012.00,4820,20240430,-38.80,2305,20241227,27.98,3700,-20.27,20250307,2305,27.98,20250212,4640,-36.42,20240522,2305,27.98,20241227,0.57,Y,308080,500,102 억,,388581,N,N,2087,N,00,N
 20250512,161026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,-70,5,-2.34,113571695,38821,143.05,3005,3005,2890,3885,2095,2990,2925.52,1.92,0,-3867,3063,3026,2973,2936,2883,3045,2955,102,895,500,1970,5,1,20449100,597,-3.99,0.97,12,0.19,-731.00,3012.00,4820,20240430,-39.42,2305,20241227,26.68,3700,-21.08,20250307,2305,26.68,20250212,4640,-37.07,20240522,2305,26.68,20241227,0.57,Y,308080,500,102 억,,392600,N,N,2087,N,00,N
 20250512,151037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3000,10,2,0.33,109249270,37349,137.62,3005,3005,2890,3885,2095,2990,2925.09,1.92,0,-3874,3063,3026,2973,2936,2883,3045,2955,102,895,500,1970,5,1,20449100,613,-4.10,1.00,12,0.18,-731.00,3012.00,4820,20240430,-37.76,2305,20241227,30.15,3700,-18.92,20250307,2305,30.15,20250212,4640,-35.34,20240522,2305,30.15,20241227,0.57,Y,308080,500,102 억,,392600,N,N,202,N,00,N
 20250512,141036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,-60,5,-2.01,95265500,32582,120.06,3005,3005,2890,3885,2095,2990,2923.87,1.92,0,-2052,3063,3026,2973,2936,2883,3045,2955,102,895,500,1970,5,1,20449100,599,-4.01,0.97,12,0.16,-731.00,3012.00,4820,20240430,-39.21,2305,20241227,27.11,3700,-20.81,20250307,2305,27.11,20250212,4640,-36.85,20240522,2305,27.11,20241227,0.57,Y,308080,500,102 억,,392600,N,N,202,N,00,N
diff --git a/308100/price/prices-20250501.csv b/308100/price/prices-20250501.csv
index 544c8049c610..44098565a7ed 100644
--- a/308100/price/prices-20250501.csv
+++ b/308100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161030,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8510,1070,2,14.38,104968550120,12424143,126.50,7300,9200,6940,9670,5210,7440,8448.69,1.63,0,-14393,8920,8180,7380,6640,5840,8550,7010,44,2230,500,4760,10,1,8704152,741,-3.45,1.31,12,142.74,-2464.00,6498.00,13050,20250404,-34.79,2315,20241118,267.60,13050,-34.79,20250404,2565,231.77,20250324,13050,-34.79,20250404,2315,267.60,20241118,0.00,Y,308100,500,43 억,,142001,N,N,427,N,00,N
+20250513,151044,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8360,920,2,12.37,103061035485,12199352,124.21,7300,9200,6940,9670,5210,7440,8448.10,1.63,0,-18696,8920,8180,7380,6640,5840,8550,7010,44,2230,500,4760,10,1,8704152,728,-3.39,1.29,12,140.16,-2464.00,6498.00,13050,20250404,-35.94,2315,20241118,261.12,13050,-35.94,20250404,2565,225.93,20250324,13050,-35.94,20250404,2315,261.12,20241118,0.00,Y,308100,500,43 억,,142001,N,N,281,N,00,N
+20250513,141045,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8680,1240,2,16.67,94023292140,11135854,113.38,7300,9200,6940,9670,5210,7440,8443.32,1.63,0,-54074,8920,8180,7380,6640,5840,8550,7010,44,2230,500,4760,10,1,8704152,756,-3.52,1.34,12,127.94,-2464.00,6498.00,13050,20250404,-33.49,2315,20241118,274.95,13050,-33.49,20250404,2565,238.40,20250324,13050,-33.49,20250404,2315,274.95,20241118,0.00,Y,308100,500,43 억,,142001,N,N,281,N,00,N
+20250513,131046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8670,1230,2,16.53,85834615335,10194592,103.80,7300,9200,6940,9670,5210,7440,8419.65,1.63,0,-54940,8920,8180,7380,6640,5840,8550,7010,44,2230,500,4760,10,1,8704152,755,-3.52,1.33,12,117.12,-2464.00,6498.00,13050,20250404,-33.56,2315,20241118,274.51,13050,-33.56,20250404,2565,238.01,20250324,13050,-33.56,20250404,2315,274.51,20241118,0.00,Y,308100,500,43 억,,142001,N,N,281,N,00,N
+20250513,121050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8760,1320,2,17.74,76803794200,9153258,93.19,7300,9200,6940,9670,5210,7440,8390.90,1.63,0,-68425,8920,8180,7380,6640,5840,8550,7010,44,2230,500,4760,10,1,8704152,762,-3.56,1.35,12,105.16,-2464.00,6498.00,13050,20250404,-32.87,2315,20241118,278.40,13050,-32.87,20250404,2565,241.52,20250324,13050,-32.87,20250404,2315,278.40,20241118,0.00,Y,308100,500,43 억,,142001,N,N,281,N,00,N
+20250513,111048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8290,850,2,11.42,49997641060,6116324,62.27,7300,9080,6940,9670,5210,7440,8174.49,1.63,0,-91924,8920,8180,7380,6640,5840,8550,7010,44,2230,500,4760,10,1,8704152,722,-3.36,1.28,12,70.27,-2464.00,6498.00,13050,20250404,-36.48,2315,20241118,258.10,13050,-36.48,20250404,2565,223.20,20250324,13050,-36.48,20250404,2315,258.10,20241118,0.00,Y,308100,500,43 억,,142001,N,N,281,N,00,N
+20250513,101048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8430,990,2,13.31,35844982880,4441181,45.22,7300,9080,6940,9670,5210,7440,8071.09,1.63,0,-112056,8920,8180,7380,6640,5840,8550,7010,44,2230,500,4760,10,1,8704152,734,-3.42,1.30,12,51.02,-2464.00,6498.00,13050,20250404,-35.40,2315,20241118,264.15,13050,-35.40,20250404,2565,228.65,20250324,13050,-35.40,20250404,2315,264.15,20241118,0.00,Y,308100,500,43 억,,142001,N,N,281,N,00,N
+20250513,091053,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7170,-270,5,-3.63,3323831085,463279,4.72,7300,7440,6940,9670,5210,7440,7174.42,1.63,0,18153,8920,8180,7380,6640,5840,8550,7010,44,2230,500,4760,10,1,8704152,624,-2.91,1.10,12,5.32,-2464.00,6498.00,13050,20250404,-45.06,2315,20241118,209.72,13050,-45.06,20250404,2565,179.53,20250324,13050,-45.06,20250404,2315,209.72,20241118,0.00,Y,308100,500,43 억,,142001,N,N,281,N,00,N
 20250512,161026,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7440,1190,2,19.04,73964741355,9748112,739.56,6580,8120,6580,8120,4380,6250,7587.88,0.13,0,131317,7230,6740,6470,5980,5710,6605,5845,44,1870,500,4000,10,1,8704152,648,-3.02,1.14,12,111.99,-2464.00,6498.00,13050,20250404,-42.99,2315,20241118,221.38,13050,-42.99,20250404,2565,190.06,20250324,13050,-42.99,20250404,2315,221.38,20241118,0.00,Y,308100,500,43 억,,10900,N,N,281,N,01,N
 20250512,151037,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7460,1210,2,19.36,71017758135,9350296,709.38,6580,8120,6580,8120,4380,6250,7595.24,0.13,0,117623,7230,6740,6470,5980,5710,6605,5845,44,1870,500,4000,10,1,8704152,649,-3.03,1.15,12,107.42,-2464.00,6498.00,13050,20250404,-42.84,2315,20241118,222.25,13050,-42.84,20250404,2565,190.84,20250324,13050,-42.84,20250404,2315,222.25,20241118,0.00,Y,308100,500,43 억,,10900,N,N,111,N,01,N
 20250512,141036,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7890,1640,2,26.24,47667711355,6271922,475.83,6580,8120,6580,8120,4380,6250,7600.18,0.13,0,216054,7230,6740,6470,5980,5710,6605,5845,44,1870,500,4000,10,1,8704152,687,-3.20,1.21,12,72.06,-2464.00,6498.00,13050,20250404,-39.54,2315,20241118,240.82,13050,-39.54,20250404,2565,207.60,20250324,13050,-39.54,20250404,2315,240.82,20241118,0.00,Y,308100,500,43 억,,10900,N,N,111,N,01,N
diff --git a/308170/price/prices-20250501.csv b/308170/price/prices-20250501.csv
index 390c42758153..1120c26171b0 100644
--- a/308170/price/prices-20250501.csv
+++ b/308170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161030,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6080,-50,5,-0.82,24808940,4052,36.86,6150,6150,6080,7960,4300,6130,6122.64,0.53,0,1167,6476,6302,6076,5902,5676,6390,5990,43,1830,500,4290,10,1,8610000,523,-3.15,0.73,12,0.05,-1929.00,8310.00,9880,20240430,-38.46,4570,20241118,33.04,6400,-5.00,20250212,4910,23.83,20250404,9320,-34.76,20240516,4570,33.04,20241118,0.19,Y,308170,500,43 억,,45571,N,N,26,N,00,N
+20250513,151045,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6090,-40,5,-0.65,23522760,3841,34.94,6150,6150,6080,7960,4300,6130,6124.12,0.53,0,1156,6476,6302,6076,5902,5676,6390,5990,43,1830,500,4290,10,1,8610000,524,-3.16,0.73,12,0.04,-1929.00,8310.00,9880,20240430,-38.36,4570,20241118,33.26,6400,-4.84,20250212,4910,24.03,20250404,9320,-34.66,20240516,4570,33.26,20241118,0.19,Y,308170,500,43 억,,45571,N,N,9,N,00,N
+20250513,141045,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6120,-10,5,-0.16,18451490,3011,27.39,6150,6150,6100,7960,4300,6130,6128.03,0.53,0,902,6476,6302,6076,5902,5676,6390,5990,43,1830,500,4290,10,1,8610000,527,-3.17,0.74,12,0.03,-1929.00,8310.00,9880,20240430,-38.06,4570,20241118,33.92,6400,-4.38,20250212,4910,24.64,20250404,9320,-34.33,20240516,4570,33.92,20241118,0.19,Y,308170,500,43 억,,45571,N,N,9,N,00,N
+20250513,131046,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6150,20,2,0.33,14842330,2421,22.02,6150,6150,6100,7960,4300,6130,6130.66,0.53,0,655,6476,6302,6076,5902,5676,6390,5990,43,1830,500,4290,10,1,8610000,530,-3.19,0.74,12,0.03,-1929.00,8310.00,9880,20240430,-37.75,4570,20241118,34.57,6400,-3.91,20250212,4910,25.25,20250404,9320,-34.01,20240516,4570,34.57,20241118,0.19,Y,308170,500,43 억,,45571,N,N,9,N,00,N
+20250513,121050,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6140,10,2,0.16,8613050,1408,12.81,6150,6150,6100,7960,4300,6130,6117.22,0.53,0,374,6476,6302,6076,5902,5676,6390,5990,43,1830,500,4290,10,1,8610000,529,-3.18,0.74,12,0.02,-1929.00,8310.00,9880,20240430,-37.85,4570,20241118,34.35,6400,-4.06,20250212,4910,25.05,20250404,9320,-34.12,20240516,4570,34.35,20241118,0.19,Y,308170,500,43 억,,45571,N,N,9,N,00,N
+20250513,111048,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6120,-10,5,-0.16,6177190,1010,9.19,6150,6150,6100,7960,4300,6130,6116.03,0.53,0,212,6476,6302,6076,5902,5676,6390,5990,43,1830,500,4290,10,1,8610000,527,-3.17,0.74,12,0.01,-1929.00,8310.00,9880,20240430,-38.06,4570,20241118,33.92,6400,-4.38,20250212,4910,24.64,20250404,9320,-34.33,20240516,4570,33.92,20241118,0.19,Y,308170,500,43 억,,45571,N,N,9,N,00,N
+20250513,101048,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6120,-10,5,-0.16,2834990,463,4.21,6150,6150,6100,7960,4300,6130,6123.09,0.53,0,73,6476,6302,6076,5902,5676,6390,5990,43,1830,500,4290,10,1,8610000,527,-3.17,0.74,12,0.01,-1929.00,8310.00,9880,20240430,-38.06,4570,20241118,33.92,6400,-4.38,20250212,4910,24.64,20250404,9320,-34.33,20240516,4570,33.92,20241118,0.19,Y,308170,500,43 억,,45571,N,N,9,N,00,N
+20250513,091054,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6140,10,2,0.16,528090,86,0.78,6150,6150,6130,7960,4300,6130,6140.58,0.53,0,-11,6476,6302,6076,5902,5676,6390,5990,43,1830,500,4290,10,1,8610000,529,-3.18,0.74,12,0.00,-1929.00,8310.00,9880,20240430,-37.85,4570,20241118,34.35,6400,-4.06,20250212,4910,25.05,20250404,9320,-34.12,20240516,4570,34.35,20241118,0.19,Y,308170,500,43 억,,45571,N,N,9,N,00,N
 20250512,161026,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6130,210,2,3.55,66488040,10990,889.88,5940,6250,5850,7690,4150,5920,6049.51,0.53,0,-18,6186,6052,5916,5782,5646,5985,5715,43,1770,500,4140,10,1,8610000,528,-3.18,0.74,12,0.13,-1929.00,8310.00,9880,20240430,-37.96,4570,20241118,34.14,6400,-4.22,20250212,4910,24.85,20250404,9320,-34.23,20240516,4570,34.14,20241118,0.20,Y,308170,500,43 억,,45699,N,N,9,N,00,N
 20250512,151038,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6180,260,2,4.39,64573810,10678,864.62,5940,6250,5850,7690,4150,5920,6047.37,0.53,0,-11,6186,6052,5916,5782,5646,5985,5715,43,1770,500,4140,10,1,8610000,532,-3.20,0.74,12,0.12,-1929.00,8310.00,9880,20240430,-37.45,4570,20241118,35.23,6400,-3.44,20250212,4910,25.87,20250404,9320,-33.69,20240516,4570,35.23,20241118,0.20,Y,308170,500,43 억,,45699,N,N,12,N,00,N
 20250512,141036,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6190,270,2,4.56,60861800,10076,815.87,5940,6250,5850,7690,4150,5920,6040.27,0.53,0,10,6186,6052,5916,5782,5646,5985,5715,43,1770,500,4140,10,1,8610000,533,-3.21,0.74,12,0.12,-1929.00,8310.00,9880,20240430,-37.35,4570,20241118,35.45,6400,-3.28,20250212,4910,26.07,20250404,9320,-33.58,20240516,4570,35.45,20241118,0.20,Y,308170,500,43 억,,45699,N,N,12,N,00,N
diff --git a/308430/price/prices-20250501.csv b/308430/price/prices-20250501.csv
index 1367fb6d2f8f..85f2025996bd 100644
--- a/308430/price/prices-20250501.csv
+++ b/308430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15100,560,2,3.85,1828233055,121710,109.69,14550,15370,14520,18900,10180,14540,15021.22,2.96,0,25124,15446,14992,14716,14262,13986,14855,14125,64,4360,500,10170,10,1,12801009,1933,-23.41,6.54,12,0.95,-645.00,2310.00,29450,20241018,-48.73,9930,20241118,52.06,22450,-32.74,20250319,11730,28.73,20250102,29450,-48.73,20241018,9930,52.06,20241118,2.47,Y,308430,500,64 억,,378664,N,N,6596,N,00,N
+20250513,151045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15110,570,2,3.92,1788273445,119066,107.31,14550,15370,14520,18900,10180,14540,15019.18,2.96,0,26342,15446,14992,14716,14262,13986,14855,14125,64,4360,500,10170,10,1,12801009,1934,-23.43,6.54,12,0.93,-645.00,2310.00,29450,20241018,-48.69,9930,20241118,52.17,22450,-32.69,20250319,11730,28.82,20250102,29450,-48.69,20241018,9930,52.17,20241118,2.47,Y,308430,500,64 억,,378664,N,N,85,N,00,N
+20250513,141045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15170,630,2,4.33,1642514855,109409,98.61,14550,15370,14520,18900,10180,14540,15012.61,2.96,0,24690,15446,14992,14716,14262,13986,14855,14125,64,4360,500,10170,10,1,12801009,1942,-23.52,6.57,12,0.85,-645.00,2310.00,29450,20241018,-48.49,9930,20241118,52.77,22450,-32.43,20250319,11730,29.33,20250102,29450,-48.49,20241018,9930,52.77,20241118,2.47,Y,308430,500,64 억,,378664,N,N,85,N,00,N
+20250513,131047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15240,700,2,4.81,1503876605,100284,90.38,14550,15370,14520,18900,10180,14540,14996.18,2.96,0,22855,15446,14992,14716,14262,13986,14855,14125,64,4360,500,10170,10,1,12801009,1951,-23.63,6.60,12,0.78,-645.00,2310.00,29450,20241018,-48.25,9930,20241118,53.47,22450,-32.12,20250319,11730,29.92,20250102,29450,-48.25,20241018,9930,53.47,20241118,2.47,Y,308430,500,64 억,,378664,N,N,85,N,00,N
+20250513,121050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15330,790,2,5.43,1345748605,89910,81.03,14550,15370,14520,18900,10180,14540,14967.73,2.96,0,22066,15446,14992,14716,14262,13986,14855,14125,64,4360,500,10170,10,1,12801009,1962,-23.77,6.64,12,0.70,-645.00,2310.00,29450,20241018,-47.95,9930,20241118,54.38,22450,-31.71,20250319,11730,30.69,20250102,29450,-47.95,20241018,9930,54.38,20241118,2.47,Y,308430,500,64 억,,378664,N,N,85,N,00,N
+20250513,111048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15230,690,2,4.75,1157874125,77583,69.92,14550,15370,14520,18900,10180,14540,14924.33,2.96,0,19343,15446,14992,14716,14262,13986,14855,14125,64,4360,500,10170,10,1,12801009,1950,-23.61,6.59,12,0.61,-645.00,2310.00,29450,20241018,-48.29,9930,20241118,53.37,22450,-32.16,20250319,11730,29.84,20250102,29450,-48.29,20241018,9930,53.37,20241118,2.47,Y,308430,500,64 억,,378664,N,N,85,N,00,N
+20250513,101049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15190,650,2,4.47,946212310,63693,57.40,14550,15210,14520,18900,10180,14540,14855.83,2.96,0,17497,15446,14992,14716,14262,13986,14855,14125,64,4360,500,10170,10,1,12801009,1944,-23.55,6.58,12,0.50,-645.00,2310.00,29450,20241018,-48.42,9930,20241118,52.97,22450,-32.34,20250319,11730,29.50,20250102,29450,-48.42,20241018,9930,52.97,20241118,2.47,Y,308430,500,64 억,,378664,N,N,85,N,00,N
+20250513,091054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14660,120,2,0.83,190407610,13028,11.74,14550,14680,14520,18900,10180,14540,14615.26,2.96,0,3080,15446,14992,14716,14262,13986,14855,14125,64,4360,500,10170,10,1,12801009,1877,-22.73,6.35,12,0.10,-645.00,2310.00,29450,20241018,-50.22,9930,20241118,47.63,22450,-34.70,20250319,11730,24.98,20250102,29450,-50.22,20241018,9930,47.63,20241118,2.47,Y,308430,500,64 억,,378664,N,N,85,N,00,N
 20250512,161026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14540,-630,5,-4.15,1617027000,110956,72.15,15150,15170,14440,19720,10620,15170,14573.59,3.15,0,-19133,15936,15552,14986,14602,14036,15745,14795,64,4550,500,10610,10,1,12801009,1861,-22.54,6.29,12,0.87,-645.00,2310.00,29450,20241018,-50.63,9930,20241118,46.42,22450,-35.23,20250319,11730,23.96,20250102,29450,-50.63,20241018,9930,46.42,20241118,2.28,Y,308430,500,64 억,,403579,N,N,85,N,00,N
 20250512,151038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14560,-610,5,-4.02,1538609690,105566,68.64,15150,15170,14440,19720,10620,15170,14574.86,3.15,0,-19776,15936,15552,14986,14602,14036,15745,14795,64,4550,500,10610,10,1,12801009,1864,-22.57,6.30,12,0.82,-645.00,2310.00,29450,20241018,-50.56,9930,20241118,46.63,22450,-35.14,20250319,11730,24.13,20250102,29450,-50.56,20241018,9930,46.63,20241118,2.28,Y,308430,500,64 억,,403579,N,N,38,N,00,N
 20250512,141036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14520,-650,5,-4.28,1347446810,92407,60.09,15150,15170,14440,19720,10620,15170,14581.65,3.15,0,-22022,15936,15552,14986,14602,14036,15745,14795,64,4550,500,10610,10,1,12801009,1859,-22.51,6.29,12,0.72,-645.00,2310.00,29450,20241018,-50.70,9930,20241118,46.22,22450,-35.32,20250319,11730,23.79,20250102,29450,-50.70,20241018,9930,46.22,20241118,2.28,Y,308430,500,64 억,,403579,N,N,38,N,00,N
diff --git a/308700/price/prices-20250501.csv b/308700/price/prices-20250501.csv
index f874e12139dd..345efb5f4449 100644
--- a/308700/price/prices-20250501.csv
+++ b/308700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161031,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240429,0.00,199,20240429,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240513,199,0.00,20240513,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
+20250513,151045,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240429,0.00,199,20240429,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240513,199,0.00,20240513,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
+20250513,141046,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240429,0.00,199,20240429,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240513,199,0.00,20240513,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
+20250513,131047,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240429,0.00,199,20240429,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240513,199,0.00,20240513,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
+20250513,121051,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240429,0.00,199,20240429,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240513,199,0.00,20240513,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
+20250513,111049,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240429,0.00,199,20240429,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240513,199,0.00,20240513,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
+20250513,101049,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240429,0.00,199,20240429,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240513,199,0.00,20240513,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
+20250513,091054,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240429,0.00,199,20240429,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240513,199,0.00,20240513,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
 20250512,161027,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240426,0.00,199,20240426,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240513,199,0.00,20240513,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
 20250512,151038,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240426,0.00,199,20240426,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240513,199,0.00,20240513,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
 20250512,141037,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240426,0.00,199,20240426,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240513,199,0.00,20240513,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
diff --git a/309930/price/prices-20250501.csv b/309930/price/prices-20250501.csv
index 37b531679d6a..afa5369ea1e1 100644
--- a/309930/price/prices-20250501.csv
+++ b/309930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161031,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2455,-40,5,-1.60,150034985,60902,34.51,2475,2545,2420,3240,1750,2495,2463.55,0.50,0,8400,2715,2605,2460,2350,2205,2660,2405,21,745,100,1690,5,1,21290990,523,38.36,1.72,12,0.29,64.00,1426.00,3525,20240516,-30.35,1512,20250401,62.37,2895,-15.20,20250430,1512,62.37,20250401,3525,-30.35,20240516,1512,62.37,20250401,2.15,Y,309930,100,21 억,,105481,N,N,1037,N,00,N
+20250513,151045,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2450,-45,5,-1.80,148411770,60241,34.14,2475,2545,2420,3240,1750,2495,2463.63,0.50,0,8766,2715,2605,2460,2350,2205,2660,2405,21,745,100,1690,5,1,21290990,522,38.28,1.72,12,0.28,64.00,1426.00,3525,20240516,-30.50,1512,20250401,62.04,2895,-15.37,20250430,1512,62.04,20250401,3525,-30.50,20240516,1512,62.04,20250401,2.15,Y,309930,100,21 억,,105481,N,N,1037,N,00,N
+20250513,141046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2465,-30,5,-1.20,130088320,52785,29.91,2475,2545,2420,3240,1750,2495,2464.49,0.50,0,6798,2715,2605,2460,2350,2205,2660,2405,21,745,100,1690,5,1,21290990,525,38.52,1.73,12,0.25,64.00,1426.00,3525,20240516,-30.07,1512,20250401,63.03,2895,-14.85,20250430,1512,63.03,20250401,3525,-30.07,20240516,1512,63.03,20250401,2.15,Y,309930,100,21 억,,105481,N,N,1037,N,00,N
+20250513,131047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2470,-25,5,-1.00,112594840,45705,25.90,2475,2545,2420,3240,1750,2495,2463.51,0.50,0,2620,2715,2605,2460,2350,2205,2660,2405,21,745,100,1690,5,1,21290990,526,38.59,1.73,12,0.21,64.00,1426.00,3525,20240516,-29.93,1512,20250401,63.36,2895,-14.68,20250430,1512,63.36,20250401,3525,-29.93,20240516,1512,63.36,20250401,2.15,Y,309930,100,21 억,,105481,N,N,1037,N,00,N
+20250513,121051,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,20,2,0.80,95036340,38642,21.90,2475,2545,2420,3240,1750,2495,2459.41,0.50,0,3527,2715,2605,2460,2350,2205,2660,2405,21,745,100,1690,5,1,21290990,535,39.30,1.76,12,0.18,64.00,1426.00,3525,20240516,-28.65,1512,20250401,66.34,2895,-13.13,20250430,1512,66.34,20250401,3525,-28.65,20240516,1512,66.34,20250401,2.15,Y,309930,100,21 억,,105481,N,N,1037,N,00,N
+20250513,111049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2450,-45,5,-1.80,66664840,27292,15.47,2475,2480,2420,3240,1750,2495,2442.65,0.50,0,2990,2715,2605,2460,2350,2205,2660,2405,21,745,100,1690,5,1,21290990,522,38.28,1.72,12,0.13,64.00,1426.00,3525,20240516,-30.50,1512,20250401,62.04,2895,-15.37,20250430,1512,62.04,20250401,3525,-30.50,20240516,1512,62.04,20250401,2.15,Y,309930,100,21 억,,105481,N,N,1037,N,00,N
+20250513,101049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2472,-23,5,-0.92,24709230,10042,5.69,2475,2480,2440,3240,1750,2495,2460.59,0.50,0,3168,2715,2605,2460,2350,2205,2660,2405,21,745,100,1690,5,1,21290990,526,38.62,1.73,12,0.05,64.00,1426.00,3525,20240516,-29.87,1512,20250401,63.49,2895,-14.61,20250430,1512,63.49,20250401,3525,-29.87,20240516,1512,63.49,20250401,2.15,Y,309930,100,21 억,,105481,N,N,1037,N,00,N
+20250513,091055,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2475,-20,5,-0.80,8661045,3503,1.99,2475,2480,2460,3240,1750,2495,2472.47,0.50,0,2087,2715,2605,2460,2350,2205,2660,2405,21,745,100,1690,5,1,21290990,527,38.67,1.74,12,0.02,64.00,1426.00,3525,20240516,-29.79,1512,20250401,63.69,2895,-14.51,20250430,1512,63.69,20250401,3525,-29.79,20240516,1512,63.69,20250401,2.15,Y,309930,100,21 억,,105481,N,N,1037,N,00,N
 20250512,161027,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,155,2,6.62,438044268,176308,116.13,2340,2570,2315,3040,1640,2340,2484.61,0.44,0,12232,2536,2437,2301,2202,2066,2487,2252,21,700,100,1590,5,1,21290990,531,38.98,1.75,12,0.83,64.00,1426.00,3525,20240516,-29.22,1512,20250401,65.01,2895,-13.82,20250430,1512,65.01,20250401,3525,-29.22,20240516,1512,65.01,20250401,2.10,Y,309930,100,21 억,,93218,N,N,1037,N,00,N
 20250512,151038,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2460,120,2,5.13,418886563,168598,111.05,2340,2570,2315,3040,1640,2340,2484.60,0.44,0,11188,2536,2437,2301,2202,2066,2487,2252,21,700,100,1590,5,1,21290990,524,38.44,1.73,12,0.79,64.00,1426.00,3525,20240516,-30.21,1512,20250401,62.70,2895,-15.03,20250430,1512,62.70,20250401,3525,-30.21,20240516,1512,62.70,20250401,2.10,Y,309930,100,21 억,,93218,N,N,0,N,00,N
 20250512,141037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,140,2,5.98,387326010,155820,102.64,2340,2570,2315,3040,1640,2340,2485.80,0.44,0,15323,2536,2437,2301,2202,2066,2487,2252,21,700,100,1590,5,1,21290990,528,38.75,1.74,12,0.73,64.00,1426.00,3525,20240516,-29.65,1512,20250401,64.02,2895,-14.34,20250430,1512,64.02,20250401,3525,-29.65,20240516,1512,64.02,20250401,2.10,Y,309930,100,21 억,,93218,N,N,0,N,00,N
diff --git a/309960/price/prices-20250501.csv b/309960/price/prices-20250501.csv
index 00f95916284c..dcd79c33a8e4 100644
--- a/309960/price/prices-20250501.csv
+++ b/309960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5070,115,2,2.32,2326582821,463008,178.22,4955,5190,4830,6440,3470,4955,5024.82,0.97,0,-30628,5218,5086,4938,4806,4658,5152,4872,232,1485,1000,2970,10,1,23217239,1177,13.74,0.98,12,1.99,369.00,5169.00,7930,20240510,-36.07,2895,20241209,75.13,7170,-29.29,20250422,2945,72.16,20250203,7170,-29.29,20250422,2895,75.13,20241209,3.90,Y,309960,1000,232 억,,225952,N,N,4846,N,00,N
+20250513,151046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5030,75,2,1.51,2235991676,445077,171.32,4955,5190,4830,6440,3470,4955,5023.83,0.97,0,-30938,5218,5086,4938,4806,4658,5152,4872,232,1485,1000,2970,10,1,23217239,1168,13.63,0.97,12,1.92,369.00,5169.00,7930,20240510,-36.57,2895,20241209,73.75,7170,-29.85,20250422,2945,70.80,20250203,7170,-29.85,20250422,2895,73.75,20241209,3.90,Y,309960,1000,232 억,,225952,N,N,2993,N,00,N
+20250513,141046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5090,135,2,2.72,1878039876,374222,144.05,4955,5190,4830,6440,3470,4955,5018.52,0.97,0,-38761,5218,5086,4938,4806,4658,5152,4872,232,1485,1000,2970,10,1,23217239,1182,13.79,0.98,12,1.61,369.00,5169.00,7930,20240510,-35.81,2895,20241209,75.82,7170,-29.01,20250422,2945,72.84,20250203,7170,-29.01,20250422,2895,75.82,20241209,3.90,Y,309960,1000,232 억,,225952,N,N,2993,N,00,N
+20250513,131047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4985,30,2,0.61,809381956,164931,63.49,4955,5030,4830,6440,3470,4955,4907.40,0.97,0,-5493,5218,5086,4938,4806,4658,5152,4872,232,1485,1000,2970,5,1,23217239,1157,13.51,0.96,12,0.71,369.00,5169.00,7930,20240510,-37.14,2895,20241209,72.19,7170,-30.47,20250422,2945,69.27,20250203,7170,-30.47,20250422,2895,72.19,20241209,3.90,Y,309960,1000,232 억,,225952,N,N,2993,N,00,N
+20250513,121051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4960,5,2,0.10,673340521,137675,52.99,4955,5000,4830,6440,3470,4955,4890.80,0.97,0,-6909,5218,5086,4938,4806,4658,5152,4872,232,1485,1000,2970,5,1,23217239,1152,13.44,0.96,12,0.59,369.00,5169.00,7930,20240510,-37.45,2895,20241209,71.33,7170,-30.82,20250422,2945,68.42,20250203,7170,-30.82,20250422,2895,71.33,20241209,3.90,Y,309960,1000,232 억,,225952,N,N,2993,N,00,N
+20250513,111049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4865,-90,5,-1.82,531129511,108781,41.87,4955,5000,4830,6440,3470,4955,4882.56,0.97,0,6749,5218,5086,4938,4806,4658,5152,4872,232,1485,1000,2970,5,1,23217239,1130,13.18,0.94,12,0.47,369.00,5169.00,7930,20240510,-38.65,2895,20241209,68.05,7170,-32.15,20250422,2945,65.20,20250203,7170,-32.15,20250422,2895,68.05,20241209,3.90,Y,309960,1000,232 억,,225952,N,N,2993,N,00,N
+20250513,101049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4900,-55,5,-1.11,329490311,67306,25.91,4955,5000,4845,6440,3470,4955,4895.41,0.97,0,663,5218,5086,4938,4806,4658,5152,4872,232,1485,1000,2970,5,1,23217239,1138,13.28,0.95,12,0.29,369.00,5169.00,7930,20240510,-38.21,2895,20241209,69.26,7170,-31.66,20250422,2945,66.38,20250203,7170,-31.66,20250422,2895,69.26,20241209,3.90,Y,309960,1000,232 억,,225952,N,N,2993,N,00,N
+20250513,091055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4930,-25,5,-0.50,72555330,14691,5.65,4955,5000,4925,6440,3470,4955,4938.76,0.97,0,-1796,5218,5086,4938,4806,4658,5152,4872,232,1485,1000,2970,5,1,23217239,1145,13.36,0.95,12,0.06,369.00,5169.00,7930,20240510,-37.83,2895,20241209,70.29,7170,-31.24,20250422,2945,67.40,20250203,7170,-31.24,20250422,2895,70.29,20241209,3.90,Y,309960,1000,232 억,,225952,N,N,2993,N,00,N
 20250512,161027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4955,105,2,2.16,1251009305,252667,131.63,4795,5070,4790,6300,3395,4850,4951.22,0.96,0,2764,5043,4946,4848,4751,4653,4897,4702,232,1450,1000,2910,5,1,23217239,1150,13.43,0.96,12,1.09,369.00,5169.00,7930,20240510,-37.52,2895,20241209,71.16,7170,-30.89,20250422,2945,68.25,20250203,7170,-30.89,20250422,2895,71.16,20241209,4.03,Y,309960,1000,232 억,,222968,N,N,2993,N,00,N
 20250512,151039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4935,85,2,1.75,1180730045,238471,124.24,4795,5070,4790,6300,3395,4850,4951.25,0.96,0,-2259,5043,4946,4848,4751,4653,4897,4702,232,1450,1000,2910,5,1,23217239,1146,13.37,0.95,12,1.03,369.00,5169.00,7930,20240510,-37.77,2895,20241209,70.47,7170,-31.17,20250422,2945,67.57,20250203,7170,-31.17,20250422,2895,70.47,20241209,4.03,Y,309960,1000,232 억,,222968,N,N,2946,N,00,N
 20250512,141037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5010,160,2,3.30,1029938840,208127,108.43,4795,5070,4790,6300,3395,4850,4948.61,0.96,0,-3312,5043,4946,4848,4751,4653,4897,4702,232,1450,1000,2910,10,1,23217239,1163,13.58,0.97,12,0.90,369.00,5169.00,7930,20240510,-36.82,2895,20241209,73.06,7170,-30.13,20250422,2945,70.12,20250203,7170,-30.13,20250422,2895,73.06,20241209,4.03,Y,309960,1000,232 억,,222968,N,N,2946,N,00,N
diff --git a/310200/price/prices-20250501.csv b/310200/price/prices-20250501.csv
index 4a2481917035..060bdf98edf2 100644
--- a/310200/price/prices-20250501.csv
+++ b/310200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161032,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3715,-100,5,-2.62,2042868113,555802,315.74,3765,3765,3590,4955,2675,3815,3675.47,2.09,0,75691,3955,3885,3850,3780,3745,3867,3762,46,1140,100,2820,5,1,45520979,1691,10.83,1.47,12,1.22,343.00,2521.00,3950,20250502,-5.95,2390,20241210,55.44,3950,-5.95,20250502,2560,45.12,20250110,3950,-5.95,20250502,2390,55.44,20241210,3.03,Y,310200,100,45 억,,951677,N,N,4386,N,00,N
+20250513,151046,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3695,-120,5,-3.15,1994749103,542815,308.36,3765,3765,3590,4955,2675,3815,3674.76,2.09,0,73600,3955,3885,3850,3780,3745,3867,3762,46,1140,100,2820,5,1,45520979,1682,10.77,1.47,12,1.19,343.00,2521.00,3950,20250502,-6.46,2390,20241210,54.60,3950,-6.46,20250502,2560,44.34,20250110,3950,-6.46,20250502,2390,54.60,20241210,3.03,Y,310200,100,45 억,,951677,N,N,7543,N,00,N
+20250513,141046,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3690,-125,5,-3.28,1753089688,477268,271.13,3765,3765,3590,4955,2675,3815,3673.10,2.09,0,68350,3955,3885,3850,3780,3745,3867,3762,46,1140,100,2820,5,1,45520979,1680,10.76,1.46,12,1.05,343.00,2521.00,3950,20250502,-6.58,2390,20241210,54.39,3950,-6.58,20250502,2560,44.14,20250110,3950,-6.58,20250502,2390,54.39,20241210,3.03,Y,310200,100,45 억,,951677,N,N,7543,N,00,N
+20250513,131048,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3720,-95,5,-2.49,1528328668,416532,236.62,3765,3765,3590,4955,2675,3815,3669.08,2.09,0,50731,3955,3885,3850,3780,3745,3867,3762,46,1140,100,2820,5,1,45520979,1693,10.85,1.48,12,0.92,343.00,2521.00,3950,20250502,-5.82,2390,20241210,55.65,3950,-5.82,20250502,2560,45.31,20250110,3950,-5.82,20250502,2390,55.65,20241210,3.03,Y,310200,100,45 억,,951677,N,N,7543,N,00,N
+20250513,121051,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3715,-100,5,-2.62,1390699568,379542,215.61,3765,3765,3590,4955,2675,3815,3664.05,2.09,0,42250,3955,3885,3850,3780,3745,3867,3762,46,1140,100,2820,5,1,45520979,1691,10.83,1.47,12,0.83,343.00,2521.00,3950,20250502,-5.95,2390,20241210,55.44,3950,-5.95,20250502,2560,45.12,20250110,3950,-5.95,20250502,2390,55.44,20241210,3.03,Y,310200,100,45 억,,951677,N,N,7543,N,00,N
+20250513,111050,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3720,-95,5,-2.49,1273365857,348021,197.70,3765,3765,3590,4955,2675,3815,3658.76,2.09,0,32239,3955,3885,3850,3780,3745,3867,3762,46,1140,100,2820,5,1,45520979,1693,10.85,1.48,12,0.76,343.00,2521.00,3950,20250502,-5.82,2390,20241210,55.65,3950,-5.82,20250502,2560,45.31,20250110,3950,-5.82,20250502,2390,55.65,20241210,3.03,Y,310200,100,45 억,,951677,N,N,7543,N,00,N
+20250513,101050,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3705,-110,5,-2.88,1102500427,301893,171.50,3765,3765,3590,4955,2675,3815,3651.82,2.09,0,11698,3955,3885,3850,3780,3745,3867,3762,46,1140,100,2820,5,1,45520979,1687,10.80,1.47,12,0.66,343.00,2521.00,3950,20250502,-6.20,2390,20241210,55.02,3950,-6.20,20250502,2560,44.73,20250110,3950,-6.20,20250502,2390,55.02,20241210,3.03,Y,310200,100,45 억,,951677,N,N,7543,N,00,N
+20250513,091055,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3620,-195,5,-5.11,596058599,163265,92.75,3765,3765,3590,4955,2675,3815,3650.60,2.09,0,26244,3955,3885,3850,3780,3745,3867,3762,46,1140,100,2820,5,1,45520979,1648,10.55,1.44,12,0.36,343.00,2521.00,3950,20250502,-8.35,2390,20241210,51.46,3950,-8.35,20250502,2560,41.41,20250110,3950,-8.35,20250502,2390,51.46,20241210,3.03,Y,310200,100,45 억,,951677,N,N,7543,N,00,N
 20250512,161027,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3815,-100,5,-2.55,667329586,173321,78.55,3920,3920,3815,5080,2745,3915,3850.43,2.18,0,-21652,4018,3966,3873,3821,3728,3992,3847,46,1165,100,2890,5,1,45520979,1737,11.12,1.51,12,0.38,343.00,2521.00,3950,20250502,-3.42,2390,20241210,59.62,3950,-3.42,20250502,2560,49.02,20250110,3950,-3.42,20250502,2390,59.62,20241210,3.06,Y,310200,100,45 억,,990209,N,N,7543,N,00,N
 20250512,151039,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3825,-90,5,-2.30,624352311,162063,73.45,3920,3920,3815,5080,2745,3915,3852.53,2.18,0,-20634,4018,3966,3873,3821,3728,3992,3847,46,1165,100,2890,5,1,45520979,1741,11.15,1.52,12,0.36,343.00,2521.00,3950,20250502,-3.16,2390,20241210,60.04,3950,-3.16,20250502,2560,49.41,20250110,3950,-3.16,20250502,2390,60.04,20241210,3.06,Y,310200,100,45 억,,990209,N,N,7375,N,00,N
 20250512,141037,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3850,-65,5,-1.66,504687526,130859,59.30,3920,3920,3815,5080,2745,3915,3856.73,2.18,0,-28754,4018,3966,3873,3821,3728,3992,3847,46,1165,100,2890,5,1,45520979,1753,11.22,1.53,12,0.29,343.00,2521.00,3950,20250502,-2.53,2390,20241210,61.09,3950,-2.53,20250502,2560,50.39,20250110,3950,-2.53,20250502,2390,61.09,20241210,3.06,Y,310200,100,45 억,,990209,N,N,7375,N,00,N
diff --git a/310210/price/prices-20250501.csv b/310210/price/prices-20250501.csv
index 91c0faad8443..f720a03e46fd 100644
--- a/310210/price/prices-20250501.csv
+++ b/310210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161032,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,99400,6400,2,6.88,19186821050,193822,175.42,94700,100900,94600,120900,65100,93000,98991.94,4.39,0,20307,97266,95132,92466,90332,87666,93800,89000,92,27900,500,65100,100,1,18388449,18278,-55.13,27.42,12,1.05,-1803.00,3625.00,153000,20250310,-35.03,28850,20240429,244.54,153000,-35.03,20250310,72800,36.54,20250123,153000,-35.03,20250310,30600,224.84,20240513,0.85,Y,310210,500,91 억,,806986,N,N,15511,N,00,N
+20250513,151046,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,99600,6600,2,7.10,18414405600,186058,168.39,94700,100900,94600,120900,65100,93000,98971.32,4.39,0,22406,97266,95132,92466,90332,87666,93800,89000,92,27900,500,65100,100,1,18388449,18315,-55.24,27.48,12,1.01,-1803.00,3625.00,153000,20250310,-34.90,28850,20240429,245.23,153000,-34.90,20250310,72800,36.81,20250123,153000,-34.90,20250310,30600,225.49,20240513,0.85,Y,310210,500,91 억,,806986,N,N,18128,N,00,N
+20250513,141047,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,99300,6300,2,6.77,16881774250,170669,154.47,94700,100900,94600,120900,65100,93000,98915.29,4.39,0,27588,97266,95132,92466,90332,87666,93800,89000,92,27900,500,65100,100,1,18388449,18260,-55.07,27.39,12,0.93,-1803.00,3625.00,153000,20250310,-35.10,28850,20240429,244.19,153000,-35.10,20250310,72800,36.40,20250123,153000,-35.10,20250310,30600,224.51,20240513,0.85,Y,310210,500,91 억,,806986,N,N,18128,N,00,N
+20250513,131048,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,99700,6700,2,7.20,15824009250,160024,144.83,94700,100900,94600,120900,65100,93000,98885.23,4.39,0,32983,97266,95132,92466,90332,87666,93800,89000,92,27900,500,65100,100,1,18388449,18333,-55.30,27.50,12,0.87,-1803.00,3625.00,153000,20250310,-34.84,28850,20240429,245.58,153000,-34.84,20250310,72800,36.95,20250123,153000,-34.84,20250310,30600,225.82,20240513,0.85,Y,310210,500,91 억,,806986,N,N,18128,N,00,N
+20250513,121052,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,99100,6100,2,6.56,14851033850,150253,135.99,94700,100900,94600,120900,65100,93000,98840.18,4.39,0,38121,97266,95132,92466,90332,87666,93800,89000,92,27900,500,65100,100,1,18388449,18223,-54.96,27.34,12,0.82,-1803.00,3625.00,153000,20250310,-35.23,28850,20240429,243.50,153000,-35.23,20250310,72800,36.13,20250123,153000,-35.23,20250310,30600,223.86,20240513,0.85,Y,310210,500,91 억,,806986,N,N,18128,N,00,N
+20250513,111050,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,99700,6700,2,7.20,13890044100,140543,127.20,94700,100900,94600,120900,65100,93000,98831.28,4.39,0,38725,97266,95132,92466,90332,87666,93800,89000,92,27900,500,65100,100,1,18388449,18333,-55.30,27.50,12,0.76,-1803.00,3625.00,153000,20250310,-34.84,28850,20240429,245.58,153000,-34.84,20250310,72800,36.95,20250123,153000,-34.84,20250310,30600,225.82,20240513,0.85,Y,310210,500,91 억,,806986,N,N,18128,N,00,N
+20250513,101050,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,100500,7500,2,8.06,11468653750,116365,105.32,94700,100700,94600,120900,65100,93000,98557.59,4.39,0,35248,97266,95132,92466,90332,87666,93800,89000,92,27900,500,65100,100,1,18388449,18480,-55.74,27.72,12,0.63,-1803.00,3625.00,153000,20250310,-34.31,28850,20240429,248.35,153000,-34.31,20250310,72800,38.05,20250123,153000,-34.31,20250310,30600,228.43,20240513,0.85,Y,310210,500,91 억,,806986,N,N,18128,N,00,N
+20250513,091055,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,97800,4800,2,5.16,3125249050,32077,29.03,94700,99100,94600,120900,65100,93000,97429.59,4.39,0,7963,97266,95132,92466,90332,87666,93800,89000,92,27900,500,65100,100,1,18388449,17984,-54.24,26.98,12,0.17,-1803.00,3625.00,153000,20250310,-36.08,28850,20240429,238.99,153000,-36.08,20250310,72800,34.34,20250123,153000,-36.08,20250310,30600,219.61,20240513,0.85,Y,310210,500,91 억,,806986,N,N,18128,N,00,N
 20250512,161028,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,93000,-1400,5,-1.48,10144943150,110490,149.02,94600,94600,89800,122700,66100,94400,91817.74,4.36,0,25917,96600,95500,94200,93100,91800,94850,92450,92,28300,500,66080,100,1,18388449,17101,-51.58,25.66,12,0.60,-1803.00,3625.00,153000,20250310,-39.22,28850,20240429,222.36,153000,-39.22,20250310,72800,27.75,20250123,153000,-39.22,20250310,30600,203.92,20240513,0.85,Y,310210,500,91 억,,801264,N,N,18128,N,00,N
 20250512,151039,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,92700,-1700,5,-1.80,9844951300,107259,144.66,94600,94600,89800,122700,66100,94400,91786.72,4.36,0,24884,96600,95500,94200,93100,91800,94850,92450,92,28300,500,66080,100,1,18388449,17046,-51.41,25.57,12,0.58,-1803.00,3625.00,153000,20250310,-39.41,28850,20240429,221.32,153000,-39.41,20250310,72800,27.34,20250123,153000,-39.41,20250310,30600,202.94,20240513,0.85,Y,310210,500,91 억,,801264,N,N,17304,N,00,N
 20250512,141038,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,92400,-2000,5,-2.12,8670288550,94601,127.59,94600,94600,89800,122700,66100,94400,91651.13,4.36,0,26537,96600,95500,94200,93100,91800,94850,92450,92,28300,500,66080,100,1,18388449,16991,-51.25,25.49,12,0.51,-1803.00,3625.00,153000,20250310,-39.61,28850,20240429,220.28,153000,-39.61,20250310,72800,26.92,20250123,153000,-39.61,20250310,30600,201.96,20240513,0.85,Y,310210,500,91 억,,801264,N,N,17304,N,00,N
diff --git a/310870/price/prices-20250501.csv b/310870/price/prices-20250501.csv
index 9c9eee6308ed..a5bbed68b4c4 100644
--- a/310870/price/prices-20250501.csv
+++ b/310870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161032,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1500,15,2,1.01,52022733,34905,64.78,1509,1510,1479,1930,1040,1485,1490.92,0.64,0,210,1524,1504,1492,1472,1460,1514,1482,21,445,100,1060,1,1,20687271,310,48.39,0.61,12,0.17,31.00,2453.00,1769,20250205,-15.21,1032,20240909,45.35,1769,-15.21,20250205,1335,12.36,20250402,1769,-15.21,20250205,1032,45.35,20240909,0.43,Y,310870,100,20 억,,131566,N,N,0,N,00,N
+20250513,151046,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1500,15,2,1.01,47522751,31881,59.17,1509,1510,1479,1930,1040,1485,1490.63,0.64,0,626,1524,1504,1492,1472,1460,1514,1482,21,445,100,1060,1,1,20687271,310,48.39,0.61,12,0.15,31.00,2453.00,1769,20250205,-15.21,1032,20240909,45.35,1769,-15.21,20250205,1335,12.36,20250402,1769,-15.21,20250205,1032,45.35,20240909,0.43,Y,310870,100,20 억,,131566,N,N,0,N,00,N
+20250513,141047,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1497,12,2,0.81,40952008,27495,51.03,1509,1510,1479,1930,1040,1485,1489.43,0.64,0,9,1524,1504,1492,1472,1460,1514,1482,21,445,100,1060,1,1,20687271,310,48.29,0.61,12,0.13,31.00,2453.00,1769,20250205,-15.38,1032,20240909,45.06,1769,-15.38,20250205,1335,12.13,20250402,1769,-15.38,20250205,1032,45.06,20240909,0.43,Y,310870,100,20 억,,131566,N,N,0,N,00,N
+20250513,131048,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1484,-1,5,-0.07,32286685,21669,40.22,1509,1510,1479,1930,1040,1485,1489.99,0.64,0,162,1524,1504,1492,1472,1460,1514,1482,21,445,100,1060,1,1,20687271,307,47.87,0.60,12,0.10,31.00,2453.00,1769,20250205,-16.11,1032,20240909,43.80,1769,-16.11,20250205,1335,11.16,20250402,1769,-16.11,20250205,1032,43.80,20240909,0.43,Y,310870,100,20 억,,131566,N,N,0,N,00,N
+20250513,121052,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1490,5,2,0.34,25409243,17040,31.63,1509,1510,1479,1930,1040,1485,1491.15,0.64,0,1858,1524,1504,1492,1472,1460,1514,1482,21,445,100,1060,1,1,20687271,308,48.06,0.61,12,0.08,31.00,2453.00,1769,20250205,-15.77,1032,20240909,44.38,1769,-15.77,20250205,1335,11.61,20250402,1769,-15.77,20250205,1032,44.38,20240909,0.43,Y,310870,100,20 억,,131566,N,N,0,N,00,N
+20250513,111050,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1495,10,2,0.67,18306559,12248,22.73,1509,1510,1482,1930,1040,1485,1494.66,0.64,0,140,1524,1504,1492,1472,1460,1514,1482,21,445,100,1060,1,1,20687271,309,48.23,0.61,12,0.06,31.00,2453.00,1769,20250205,-15.49,1032,20240909,44.86,1769,-15.49,20250205,1335,11.99,20250402,1769,-15.49,20250205,1032,44.86,20240909,0.43,Y,310870,100,20 억,,131566,N,N,0,N,00,N
+20250513,101050,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1493,8,2,0.54,17694258,11838,21.97,1509,1510,1482,1930,1040,1485,1494.70,0.64,0,361,1524,1504,1492,1472,1460,1514,1482,21,445,100,1060,1,1,20687271,309,48.16,0.61,12,0.06,31.00,2453.00,1769,20250205,-15.60,1032,20240909,44.67,1769,-15.60,20250205,1335,11.84,20250402,1769,-15.60,20250205,1032,44.67,20240909,0.43,Y,310870,100,20 억,,131566,N,N,0,N,00,N
+20250513,091056,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1504,19,2,1.28,3139132,2081,3.86,1509,1510,1504,1930,1040,1485,1508.47,0.64,0,-760,1524,1504,1492,1472,1460,1514,1482,21,445,100,1060,1,1,20687271,311,48.52,0.61,12,0.01,31.00,2453.00,1769,20250205,-14.98,1032,20240909,45.74,1769,-14.98,20250205,1335,12.66,20250402,1769,-14.98,20250205,1032,45.74,20240909,0.43,Y,310870,100,20 억,,131566,N,N,0,N,00,N
 20250512,161028,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1485,-1,5,-0.07,72994595,48963,107.49,1484,1512,1480,1931,1041,1486,1490.82,0.63,0,1619,1513,1499,1482,1468,1451,1506,1475,21,445,100,1060,1,1,20687271,307,47.90,0.61,12,0.24,31.00,2453.00,1769,20250205,-16.05,1032,20240909,43.90,1769,-16.05,20250205,1335,11.24,20250402,1769,-16.05,20250205,1032,43.90,20240909,0.45,Y,310870,100,20 억,,129899,N,N,0,N,00,N
 20250512,151039,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1484,-2,5,-0.13,66634447,44673,98.07,1484,1512,1480,1931,1041,1486,1491.61,0.63,0,1349,1513,1499,1482,1468,1451,1506,1475,21,445,100,1060,1,1,20687271,307,47.87,0.60,12,0.22,31.00,2453.00,1769,20250205,-16.11,1032,20240909,43.80,1769,-16.11,20250205,1335,11.16,20250402,1769,-16.11,20250205,1032,43.80,20240909,0.45,Y,310870,100,20 억,,129899,N,N,0,N,00,N
 20250512,141038,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1494,8,2,0.54,59501972,39885,87.56,1484,1512,1480,1931,1041,1486,1491.85,0.63,0,1209,1513,1499,1482,1468,1451,1506,1475,21,445,100,1060,1,1,20687271,309,48.19,0.61,12,0.19,31.00,2453.00,1769,20250205,-15.55,1032,20240909,44.77,1769,-15.55,20250205,1335,11.91,20250402,1769,-15.55,20250205,1032,44.77,20240909,0.45,Y,310870,100,20 억,,129899,N,N,0,N,00,N
diff --git a/311060/price/prices-20250501.csv b/311060/price/prices-20250501.csv
index 6d0883cb1420..7c2cccce3022 100644
--- a/311060/price/prices-20250501.csv
+++ b/311060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161032,57,100.00,KONEX,,,N,N,N,N, ,N,3550,10,2,0.28,17298735,5076,115.55,3540,3595,3310,4070,3010,3540,3407.95,0.00,0,0,3700,3620,3460,3380,3220,3660,3420,39,530,500,2120,5,1,7827134,278,355.00,2.50,12,0.06,10.00,1422.00,6090,20240926,-41.71,2440,20250317,45.49,4265,-16.76,20250103,2440,45.49,20250317,6090,-41.71,20240926,2440,45.49,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
+20250513,151047,57,100.00,KONEX,,,N,N,N,N, ,N,3550,10,2,0.28,17298735,5076,115.55,3540,3595,3310,4070,3010,3540,3407.95,0.00,0,0,3700,3620,3460,3380,3220,3660,3420,39,530,500,2120,5,1,7827134,278,355.00,2.50,12,0.06,10.00,1422.00,6090,20240926,-41.71,2440,20250317,45.49,4265,-16.76,20250103,2440,45.49,20250317,6090,-41.71,20240926,2440,45.49,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
+20250513,141047,57,100.00,KONEX,,,N,N,N,N, ,N,3595,55,2,1.55,13317390,3905,88.89,3540,3595,3310,4070,3010,3540,3410.34,0.00,0,0,3700,3620,3460,3380,3220,3660,3420,39,530,500,2120,5,1,7827134,281,359.50,2.53,12,0.05,10.00,1422.00,6090,20240926,-40.97,2440,20250317,47.34,4265,-15.71,20250103,2440,47.34,20250317,6090,-40.97,20240926,2440,47.34,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
+20250513,131048,57,100.00,KONEX,,,N,N,N,N, ,N,3535,-5,5,-0.14,4424750,1250,28.45,3540,3540,3535,4070,3010,3540,3539.80,0.00,0,0,3700,3620,3460,3380,3220,3660,3420,39,530,500,2120,5,1,7827134,277,353.50,2.49,12,0.02,10.00,1422.00,6090,20240926,-41.95,2440,20250317,44.88,4265,-17.12,20250103,2440,44.88,20250317,6090,-41.95,20240926,2440,44.88,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
+20250513,121052,57,100.00,KONEX,,,N,N,N,N, ,N,3535,-5,5,-0.14,4424750,1250,28.45,3540,3540,3535,4070,3010,3540,3539.80,0.00,0,0,3700,3620,3460,3380,3220,3660,3420,39,530,500,2120,5,1,7827134,277,353.50,2.49,12,0.02,10.00,1422.00,6090,20240926,-41.95,2440,20250317,44.88,4265,-17.12,20250103,2440,44.88,20250317,6090,-41.95,20240926,2440,44.88,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
+20250513,111050,57,100.00,KONEX,,,N,N,N,N, ,N,3540,0,3,0.00,4248000,1200,27.32,3540,3540,3540,4070,3010,3540,3540.00,0.00,0,0,3700,3620,3460,3380,3220,3660,3420,39,530,500,2120,5,1,7827134,277,354.00,2.49,12,0.02,10.00,1422.00,6090,20240926,-41.87,2440,20250317,45.08,4265,-17.00,20250103,2440,45.08,20250317,6090,-41.87,20240926,2440,45.08,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
+20250513,101050,57,100.00,KONEX,,,N,N,N,N, ,N,3540,0,3,0.00,4248000,1200,27.32,3540,3540,3540,4070,3010,3540,3540.00,0.00,0,0,3700,3620,3460,3380,3220,3660,3420,39,530,500,2120,5,1,7827134,277,354.00,2.49,12,0.02,10.00,1422.00,6090,20240926,-41.87,2440,20250317,45.08,4265,-17.00,20250103,2440,45.08,20250317,6090,-41.87,20240926,2440,45.08,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
+20250513,091056,57,100.00,KONEX,,,N,N,N,N, ,N,3540,0,3,0.00,0,0,0.00,0,0,0,4070,3010,3540,0.00,0.00,0,0,3700,3620,3460,3380,3220,3660,3420,39,530,500,2120,5,1,7827134,277,354.00,2.49,12,0.00,10.00,1422.00,6090,20240926,-41.87,2440,20250317,45.08,4265,-17.00,20250103,2440,45.08,20250317,6090,-41.87,20240926,2440,45.08,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
 20250512,161028,57,100.00,KONEX,,,N,N,N,N, ,N,3540,75,2,2.16,15028185,4393,2852.60,3455,3540,3300,3980,2950,3465,3420.94,0.00,0,0,3495,3480,3470,3455,3445,3475,3450,39,515,500,2070,5,1,7827134,277,354.00,2.49,12,0.06,10.00,1422.00,6090,20240926,-41.87,2440,20250317,45.08,4265,-17.00,20250103,2440,45.08,20250317,6090,-41.87,20240926,2440,45.08,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
 20250512,151040,57,100.00,KONEX,,,N,N,N,N, ,N,3540,75,2,2.16,15028185,4393,2852.60,3455,3540,3300,3980,2950,3465,3420.94,0.00,0,0,3495,3480,3470,3455,3445,3475,3450,39,515,500,2070,5,1,7827134,277,354.00,2.49,12,0.06,10.00,1422.00,6090,20240926,-41.87,2440,20250317,45.08,4265,-17.00,20250103,2440,45.08,20250317,6090,-41.87,20240926,2440,45.08,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
 20250512,141038,57,100.00,KONEX,,,N,N,N,N, ,N,3445,-20,5,-0.58,4161100,1208,784.42,3455,3455,3440,3980,2950,3465,3444.62,0.00,0,0,3495,3480,3470,3455,3445,3475,3450,39,515,500,2070,5,1,7827134,270,344.50,2.42,12,0.02,10.00,1422.00,6090,20240926,-43.43,2440,20250317,41.19,4265,-19.23,20250103,2440,41.19,20250317,6090,-43.43,20240926,2440,41.19,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
diff --git a/311320/price/prices-20250501.csv b/311320/price/prices-20250501.csv
index b7140312b720..9053eb9c48fb 100644
--- a/311320/price/prices-20250501.csv
+++ b/311320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,-30,5,-0.43,161347640,22917,123.81,7030,7110,6970,9100,4900,7000,7040.54,0.83,0,-662,7173,7086,6933,6846,6693,7130,6890,63,2100,500,4760,10,1,12614560,879,26.20,1.63,12,0.18,266.00,4267.00,12660,20240508,-44.94,5900,20241206,18.14,8750,-20.34,20250220,6500,7.23,20250203,12050,-42.16,20240516,5900,18.14,20241206,1.66,Y,311320,500,63 억,,104172,N,N,58,N,00,N
+20250513,151047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,0,3,0.00,159314460,22626,122.24,7030,7110,6970,9100,4900,7000,7041.21,0.83,0,-383,7173,7086,6933,6846,6693,7130,6890,63,2100,500,4760,10,1,12614560,883,26.32,1.64,12,0.18,266.00,4267.00,12660,20240508,-44.71,5900,20241206,18.64,8750,-20.00,20250220,6500,7.69,20250203,12050,-41.91,20240516,5900,18.64,20241206,1.66,Y,311320,500,63 억,,104172,N,N,58,N,00,N
+20250513,141047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,0,3,0.00,156069470,22162,119.73,7030,7110,6980,9100,4900,7000,7042.21,0.83,0,-362,7173,7086,6933,6846,6693,7130,6890,63,2100,500,4760,10,1,12614560,883,26.32,1.64,12,0.18,266.00,4267.00,12660,20240508,-44.71,5900,20241206,18.64,8750,-20.00,20250220,6500,7.69,20250203,12050,-41.91,20240516,5900,18.64,20241206,1.66,Y,311320,500,63 억,,104172,N,N,58,N,00,N
+20250513,131049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7060,60,2,0.86,118241800,16759,90.54,7030,7110,7010,9100,4900,7000,7055.42,0.83,0,-220,7173,7086,6933,6846,6693,7130,6890,63,2100,500,4760,10,1,12614560,891,26.54,1.65,12,0.13,266.00,4267.00,12660,20240508,-44.23,5900,20241206,19.66,8750,-19.31,20250220,6500,8.62,20250203,12050,-41.41,20240516,5900,19.66,20241206,1.66,Y,311320,500,63 억,,104172,N,N,58,N,00,N
+20250513,121053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,50,2,0.71,96911630,13724,74.14,7030,7110,7030,9100,4900,7000,7061.47,0.83,0,1244,7173,7086,6933,6846,6693,7130,6890,63,2100,500,4760,10,1,12614560,889,26.50,1.65,12,0.11,266.00,4267.00,12660,20240508,-44.31,5900,20241206,19.49,8750,-19.43,20250220,6500,8.46,20250203,12050,-41.49,20240516,5900,19.49,20241206,1.66,Y,311320,500,63 억,,104172,N,N,58,N,00,N
+20250513,111051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,40,2,0.57,84721150,11994,64.80,7030,7110,7030,9100,4900,7000,7063.63,0.83,0,1368,7173,7086,6933,6846,6693,7130,6890,63,2100,500,4760,10,1,12614560,888,26.47,1.65,12,0.10,266.00,4267.00,12660,20240508,-44.39,5900,20241206,19.32,8750,-19.54,20250220,6500,8.31,20250203,12050,-41.58,20240516,5900,19.32,20241206,1.66,Y,311320,500,63 억,,104172,N,N,58,N,00,N
+20250513,101051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7060,60,2,0.86,77114590,10916,58.97,7030,7110,7030,9100,4900,7000,7064.36,0.83,0,1214,7173,7086,6933,6846,6693,7130,6890,63,2100,500,4760,10,1,12614560,891,26.54,1.65,12,0.09,266.00,4267.00,12660,20240508,-44.23,5900,20241206,19.66,8750,-19.31,20250220,6500,8.62,20250203,12050,-41.41,20240516,5900,19.66,20241206,1.66,Y,311320,500,63 억,,104172,N,N,58,N,00,N
+20250513,091056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,100,2,1.43,39649670,5605,30.28,7030,7110,7030,9100,4900,7000,7073.98,0.83,0,3072,7173,7086,6933,6846,6693,7130,6890,63,2100,500,4760,10,1,12614560,896,26.69,1.66,12,0.04,266.00,4267.00,12660,20240508,-43.92,5900,20241206,20.34,8750,-18.86,20250220,6500,9.23,20250203,12050,-41.08,20240516,5900,20.34,20241206,1.66,Y,311320,500,63 억,,104172,N,N,58,N,00,N
 20250512,161028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,140,2,2.04,128225440,18508,121.80,6860,7020,6780,8910,4810,6860,6928.11,0.78,0,6710,7046,6952,6866,6772,6686,6910,6730,63,2050,500,4660,10,1,12614560,883,26.32,1.64,12,0.15,266.00,4267.00,13140,20240426,-46.73,5900,20241206,18.64,8750,-20.00,20250220,6500,7.69,20250203,12050,-41.91,20240516,5900,18.64,20241206,1.63,Y,311320,500,63 억,,98213,N,N,58,N,00,N
 20250512,151040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,140,2,2.04,122109200,17631,116.03,6860,7020,6780,8910,4810,6860,6925.82,0.78,0,6174,7046,6952,6866,6772,6686,6910,6730,63,2050,500,4660,10,1,12614560,883,26.32,1.64,12,0.14,266.00,4267.00,13140,20240426,-46.73,5900,20241206,18.64,8750,-20.00,20250220,6500,7.69,20250203,12050,-41.91,20240516,5900,18.64,20241206,1.63,Y,311320,500,63 억,,98213,N,N,1073,N,00,N
 20250512,141038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6980,120,2,1.75,74183400,10785,70.98,6860,6980,6780,8910,4810,6860,6878.39,0.78,0,2583,7046,6952,6866,6772,6686,6910,6730,63,2050,500,4660,10,1,12614560,880,26.24,1.64,12,0.09,266.00,4267.00,13140,20240426,-46.88,5900,20241206,18.31,8750,-20.23,20250220,6500,7.38,20250203,12050,-42.07,20240516,5900,18.31,20241206,1.63,Y,311320,500,63 억,,98213,N,N,1073,N,00,N
diff --git a/311390/price/prices-20250501.csv b/311390/price/prices-20250501.csv
index 103667fa0ff5..37f2264f11af 100644
--- a/311390/price/prices-20250501.csv
+++ b/311390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161033,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6670,-50,5,-0.74,258172705,38823,16.83,6790,6850,6520,8730,4710,6720,6649.98,2.15,0,-2852,7873,7296,6903,6326,5933,7100,6130,63,2010,500,4560,10,1,12653789,844,125.85,1.18,12,0.31,53.00,5673.00,8940,20250415,-25.39,4900,20241210,36.12,8940,-25.39,20250415,4920,35.57,20250109,8940,-25.39,20250415,4900,36.12,20241210,2.90,Y,311390,500,63 억,,272226,N,N,166,N,01,N
+20250513,151047,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6640,-80,5,-1.19,244426095,36757,15.94,6790,6850,6520,8730,4710,6720,6649.78,2.15,0,-1496,7873,7296,6903,6326,5933,7100,6130,63,2010,500,4560,10,1,12653789,840,125.28,1.17,12,0.29,53.00,5673.00,8940,20250415,-25.73,4900,20241210,35.51,8940,-25.73,20250415,4920,34.96,20250109,8940,-25.73,20250415,4900,35.51,20241210,2.90,Y,311390,500,63 억,,272226,N,N,166,N,01,N
+20250513,141048,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6630,-90,5,-1.34,233024885,35040,15.19,6790,6850,6520,8730,4710,6720,6650.25,2.15,0,-689,7873,7296,6903,6326,5933,7100,6130,63,2010,500,4560,10,1,12653789,839,125.09,1.17,12,0.28,53.00,5673.00,8940,20250415,-25.84,4900,20241210,35.31,8940,-25.84,20250415,4920,34.76,20250109,8940,-25.84,20250415,4900,35.31,20241210,2.90,Y,311390,500,63 억,,272226,N,N,166,N,01,N
+20250513,131049,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6580,-140,5,-2.08,212565365,31937,13.85,6790,6850,6520,8730,4710,6720,6655.77,2.15,0,-1785,7873,7296,6903,6326,5933,7100,6130,63,2010,500,4560,10,1,12653789,833,124.15,1.16,12,0.25,53.00,5673.00,8940,20250415,-26.40,4900,20241210,34.29,8940,-26.40,20250415,4920,33.74,20250109,8940,-26.40,20250415,4900,34.29,20241210,2.90,Y,311390,500,63 억,,272226,N,N,166,N,01,N
+20250513,121053,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6620,-100,5,-1.49,153555775,22966,9.96,6790,6850,6520,8730,4710,6720,6686.22,2.15,0,-1461,7873,7296,6903,6326,5933,7100,6130,63,2010,500,4560,10,1,12653789,838,124.91,1.17,12,0.18,53.00,5673.00,8940,20250415,-25.95,4900,20241210,35.10,8940,-25.95,20250415,4920,34.55,20250109,8940,-25.95,20250415,4900,35.10,20241210,2.90,Y,311390,500,63 억,,272226,N,N,166,N,01,N
+20250513,111051,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6700,-20,5,-0.30,126579175,18898,8.19,6790,6850,6520,8730,4710,6720,6698.02,2.15,0,-1345,7873,7296,6903,6326,5933,7100,6130,63,2010,500,4560,10,1,12653789,848,126.42,1.18,12,0.15,53.00,5673.00,8940,20250415,-25.06,4900,20241210,36.73,8940,-25.06,20250415,4920,36.18,20250109,8940,-25.06,20250415,4900,36.73,20241210,2.90,Y,311390,500,63 억,,272226,N,N,166,N,01,N
+20250513,101051,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6680,-40,5,-0.60,110477345,16483,7.15,6790,6850,6520,8730,4710,6720,6702.50,2.15,0,-1870,7873,7296,6903,6326,5933,7100,6130,63,2010,500,4560,10,1,12653789,845,126.04,1.18,12,0.13,53.00,5673.00,8940,20250415,-25.28,4900,20241210,36.33,8940,-25.28,20250415,4920,35.77,20250109,8940,-25.28,20250415,4900,36.33,20241210,2.90,Y,311390,500,63 억,,272226,N,N,166,N,01,N
+20250513,091056,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6720,0,3,0.00,37137700,5503,2.39,6790,6800,6700,8730,4710,6720,6748.63,2.15,0,-958,7873,7296,6903,6326,5933,7100,6130,63,2010,500,4560,10,1,12653789,850,126.79,1.18,12,0.04,53.00,5673.00,8940,20250415,-24.83,4900,20241210,37.14,8940,-24.83,20250415,4920,36.59,20250109,8940,-24.83,20250415,4900,37.14,20241210,2.90,Y,311390,500,63 억,,272226,N,N,166,N,01,N
 20250512,161029,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6720,-780,5,-10.40,1572765555,230283,166.77,7420,7480,6510,9750,5250,7500,6829.73,2.03,0,15546,7933,7716,7533,7316,7133,7625,7225,63,2250,500,5100,10,1,12653789,850,126.79,1.18,12,1.82,53.00,5673.00,8940,20250415,-24.83,4900,20241210,37.14,8940,-24.83,20250415,4920,36.59,20250109,8940,-24.83,20250415,4900,37.14,20241210,2.80,Y,311390,500,63 억,,256865,N,N,166,N,00,N
 20250512,151040,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6750,-750,5,-10.00,1520683155,222540,161.16,7420,7480,6510,9750,5250,7500,6833.30,2.03,0,18803,7933,7716,7533,7316,7133,7625,7225,63,2250,500,5100,10,1,12653789,854,127.36,1.19,12,1.76,53.00,5673.00,8940,20250415,-24.50,4900,20241210,37.76,8940,-24.50,20250415,4920,37.20,20250109,8940,-24.50,20250415,4900,37.76,20241210,2.80,Y,311390,500,63 억,,256865,N,N,0,N,00,N
 20250512,141039,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6750,-750,5,-10.00,1382678045,202035,146.31,7420,7480,6510,9750,5250,7500,6843.76,2.03,0,19151,7933,7716,7533,7316,7133,7625,7225,63,2250,500,5100,10,1,12653789,854,127.36,1.19,12,1.60,53.00,5673.00,8940,20250415,-24.50,4900,20241210,37.76,8940,-24.50,20250415,4920,37.20,20250109,8940,-24.50,20250415,4900,37.76,20241210,2.80,Y,311390,500,63 억,,256865,N,N,0,N,00,N
diff --git a/311690/price/prices-20250501.csv b/311690/price/prices-20250501.csv
index 287d22077b4b..ea9116cdc69d 100644
--- a/311690/price/prices-20250501.csv
+++ b/311690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10440,140,2,1.36,135230655,13037,139.48,10300,10460,10300,13390,7210,10300,10372.84,2.24,0,4131,10613,10456,10343,10186,10073,10400,10130,65,3090,500,6380,10,1,13065462,1364,-2.94,1.75,12,0.10,-3545.00,5951.00,18800,20241121,-44.47,8250,20241114,26.55,12930,-19.26,20250225,8840,18.10,20250409,18800,-44.47,20241121,8250,26.55,20241114,0.16,Y,311690,500,65 억,,293300,N,N,1349,N,00,N
+20250513,151048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10410,110,2,1.07,128239985,12365,132.29,10300,10460,10300,13390,7210,10300,10371.21,2.24,0,4036,10613,10456,10343,10186,10073,10400,10130,65,3090,500,6380,10,1,13065462,1360,-2.94,1.75,12,0.09,-3545.00,5951.00,18800,20241121,-44.63,8250,20241114,26.18,12930,-19.49,20250225,8840,17.76,20250409,18800,-44.63,20241121,8250,26.18,20241114,0.16,Y,311690,500,65 억,,293300,N,N,1773,N,00,N
+20250513,141048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10390,90,2,0.87,104998195,10129,108.37,10300,10460,10300,13390,7210,10300,10366.10,2.24,0,2933,10613,10456,10343,10186,10073,10400,10130,65,3090,500,6380,10,1,13065462,1358,-2.93,1.75,12,0.08,-3545.00,5951.00,18800,20241121,-44.73,8250,20241114,25.94,12930,-19.64,20250225,8840,17.53,20250409,18800,-44.73,20241121,8250,25.94,20241114,0.16,Y,311690,500,65 억,,293300,N,N,1773,N,00,N
+20250513,131049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10440,140,2,1.36,95943105,9259,99.06,10300,10460,10300,13390,7210,10300,10362.15,2.24,0,3245,10613,10456,10343,10186,10073,10400,10130,65,3090,500,6380,10,1,13065462,1364,-2.94,1.75,12,0.07,-3545.00,5951.00,18800,20241121,-44.47,8250,20241114,26.55,12930,-19.26,20250225,8840,18.10,20250409,18800,-44.47,20241121,8250,26.55,20241114,0.16,Y,311690,500,65 억,,293300,N,N,1773,N,00,N
+20250513,121053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10360,60,2,0.58,61415265,5935,63.50,10300,10460,10300,13390,7210,10300,10347.98,2.24,0,1761,10613,10456,10343,10186,10073,10400,10130,65,3090,500,6380,10,1,13065462,1354,-2.92,1.74,12,0.05,-3545.00,5951.00,18800,20241121,-44.89,8250,20241114,25.58,12930,-19.88,20250225,8840,17.19,20250409,18800,-44.89,20241121,8250,25.58,20241114,0.16,Y,311690,500,65 억,,293300,N,N,1773,N,00,N
+20250513,111051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10330,30,2,0.29,56750440,5484,58.67,10300,10460,10300,13390,7210,10300,10348.37,2.24,0,1655,10613,10456,10343,10186,10073,10400,10130,65,3090,500,6380,10,1,13065462,1350,-2.91,1.74,12,0.04,-3545.00,5951.00,18800,20241121,-45.05,8250,20241114,25.21,12930,-20.11,20250225,8840,16.86,20250409,18800,-45.05,20241121,8250,25.21,20241114,0.16,Y,311690,500,65 억,,293300,N,N,1773,N,00,N
+20250513,101051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10360,60,2,0.58,31571680,3047,32.60,10300,10460,10300,13390,7210,10300,10361.56,2.24,0,57,10613,10456,10343,10186,10073,10400,10130,65,3090,500,6380,10,1,13065462,1354,-2.92,1.74,12,0.02,-3545.00,5951.00,18800,20241121,-44.89,8250,20241114,25.58,12930,-19.88,20250225,8840,17.19,20250409,18800,-44.89,20241121,8250,25.58,20241114,0.16,Y,311690,500,65 억,,293300,N,N,1773,N,00,N
+20250513,091057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10380,80,2,0.78,541500,52,0.56,10300,10460,10300,13390,7210,10300,10413.46,2.24,0,34,10613,10456,10343,10186,10073,10400,10130,65,3090,500,6380,10,1,13065462,1356,-2.93,1.74,12,0.00,-3545.00,5951.00,18800,20241121,-44.79,8250,20241114,25.82,12930,-19.72,20250225,8840,17.42,20250409,18800,-44.79,20241121,8250,25.82,20241114,0.16,Y,311690,500,65 억,,293300,N,N,1773,N,00,N
 20250512,161029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10300,-30,5,-0.29,95425095,9248,56.90,10330,10500,10230,13420,7240,10330,10318.50,2.26,0,-1062,10650,10490,10350,10190,10050,10420,10120,65,3090,500,6400,10,1,13065462,1346,-2.91,1.73,12,0.07,-3545.00,5951.00,18800,20241121,-45.21,8250,20241114,24.85,12930,-20.34,20250225,8840,16.52,20250409,18800,-45.21,20241121,8250,24.85,20241114,0.16,Y,311690,500,65 억,,294818,N,N,1773,N,00,N
 20250512,151040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10280,-50,5,-0.48,71008995,6905,42.49,10330,10490,10230,13420,7240,10330,10283.71,2.26,0,-614,10650,10490,10350,10190,10050,10420,10120,65,3090,500,6400,10,1,13065462,1343,-2.90,1.73,12,0.05,-3545.00,5951.00,18800,20241121,-45.32,8250,20241114,24.61,12930,-20.49,20250225,8840,16.29,20250409,18800,-45.32,20241121,8250,24.61,20241114,0.16,Y,311690,500,65 억,,294818,N,N,3150,N,00,N
 20250512,141039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10290,-40,5,-0.39,63676020,6192,38.10,10330,10490,10230,13420,7240,10330,10283.59,2.26,0,-465,10650,10490,10350,10190,10050,10420,10120,65,3090,500,6400,10,1,13065462,1344,-2.90,1.73,12,0.05,-3545.00,5951.00,18800,20241121,-45.27,8250,20241114,24.73,12930,-20.42,20250225,8840,16.40,20250409,18800,-45.27,20241121,8250,24.73,20241114,0.16,Y,311690,500,65 억,,294818,N,N,3150,N,00,N
diff --git a/311960/price/prices-20250501.csv b/311960/price/prices-20250501.csv
index 70029aa135ff..e1189f28688e 100644
--- a/311960/price/prices-20250501.csv
+++ b/311960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161033,53,100.00,KONEX,,,N,N,N,N, ,N,3950,150,2,3.95,6868495,1722,201.17,3800,4370,3800,4370,3230,3800,3988.67,0.00,0,0,4533,4166,3833,3466,3133,4150,3450,15,570,500,2280,5,1,3062664,121,-1.64,2.27,12,0.06,-2406.00,1743.00,11880,20240429,-66.75,756,20250306,422.49,4800,-17.71,20250428,756,422.49,20250306,11700,-66.24,20240514,756,422.49,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
+20250513,151048,53,100.00,KONEX,,,N,N,N,N, ,N,3850,50,2,1.32,5884145,1469,171.61,3800,4370,3800,4370,3230,3800,4005.54,0.00,0,0,4533,4166,3833,3466,3133,4150,3450,15,570,500,2280,5,1,3062664,118,-1.60,2.21,12,0.05,-2406.00,1743.00,11880,20240429,-67.59,756,20250306,409.26,4800,-19.79,20250428,756,409.26,20250306,11700,-67.09,20240514,756,409.26,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
+20250513,141048,53,100.00,KONEX,,,N,N,N,N, ,N,3845,45,2,1.18,5853410,1461,170.68,3800,4370,3800,4370,3230,3800,4006.44,0.00,0,0,4533,4166,3833,3466,3133,4150,3450,15,570,500,2280,5,1,3062664,118,-1.60,2.21,12,0.05,-2406.00,1743.00,11880,20240429,-67.63,756,20250306,408.60,4800,-19.90,20250428,756,408.60,20250306,11700,-67.14,20240514,756,408.60,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
+20250513,131050,53,100.00,KONEX,,,N,N,N,N, ,N,3950,150,2,3.95,3891020,946,110.51,3800,4370,3800,4370,3230,3800,4113.13,0.00,0,0,4533,4166,3833,3466,3133,4150,3450,15,570,500,2280,5,1,3062664,121,-1.64,2.27,12,0.03,-2406.00,1743.00,11880,20240429,-66.75,756,20250306,422.49,4800,-17.71,20250428,756,422.49,20250306,11700,-66.24,20240514,756,422.49,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
+20250513,121053,53,100.00,KONEX,,,N,N,N,N, ,N,4100,300,2,7.89,2073220,489,57.13,3800,4370,3800,4370,3230,3800,4239.71,0.00,0,0,4533,4166,3833,3466,3133,4150,3450,15,570,500,2280,5,1,3062664,126,-1.70,2.35,12,0.02,-2406.00,1743.00,11880,20240429,-65.49,756,20250306,442.33,4800,-14.58,20250428,756,442.33,20250306,11700,-64.96,20240514,756,442.33,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
+20250513,111051,53,100.00,KONEX,,,N,N,N,N, ,N,4100,300,2,7.89,1571020,367,42.87,3800,4370,3800,4370,3230,3800,4280.71,0.00,0,0,4533,4166,3833,3466,3133,4150,3450,15,570,500,2280,5,1,3062664,126,-1.70,2.35,12,0.01,-2406.00,1743.00,11880,20240429,-65.49,756,20250306,442.33,4800,-14.58,20250428,756,442.33,20250306,11700,-64.96,20240514,756,442.33,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
+20250513,101052,53,100.00,KONEX,,,N,N,N,N, ,N,3900,100,2,2.63,41900,11,1.29,3800,3900,3800,4370,3230,3800,3809.09,0.00,0,0,4533,4166,3833,3466,3133,4150,3450,15,570,500,2280,5,1,3062664,119,-1.62,2.24,12,0.00,-2406.00,1743.00,11880,20240429,-67.17,756,20250306,415.87,4800,-18.75,20250428,756,415.87,20250306,11700,-66.67,20240514,756,415.87,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
+20250513,091057,53,100.00,KONEX,,,N,N,N,N, ,N,3800,0,3,0.00,38000,10,1.17,3800,3800,3800,4370,3230,3800,3800.00,0.00,0,0,4533,4166,3833,3466,3133,4150,3450,15,570,500,2280,5,1,3062664,116,-1.58,2.18,12,0.00,-2406.00,1743.00,11880,20240429,-68.01,756,20250306,402.65,4800,-20.83,20250428,756,402.65,20250306,11700,-67.52,20240514,756,402.65,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
 20250512,161029,53,100.00,KONEX,,,N,N,N,N, ,N,3800,0,3,0.00,3296380,856,164.62,3800,4200,3500,4370,3230,3800,3850.91,0.00,0,0,4333,4066,3633,3366,2933,4200,3500,15,570,500,2280,5,1,3062664,116,-1.58,2.18,12,0.03,-2406.00,1743.00,11880,20240429,-68.01,756,20250306,402.65,4800,-20.83,20250428,756,402.65,20250306,11700,-67.52,20240514,756,402.65,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
 20250512,151041,53,100.00,KONEX,,,N,N,N,N, ,N,3600,-200,5,-5.26,3118385,809,155.58,3800,4200,3500,4370,3230,3800,3854.62,0.00,0,0,4333,4066,3633,3366,2933,4200,3500,15,570,500,2280,5,1,3062664,110,-1.50,2.07,12,0.03,-2406.00,1743.00,11880,20240429,-69.70,756,20250306,376.19,4800,-25.00,20250428,756,376.19,20250306,11700,-69.23,20240514,756,376.19,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
 20250512,141039,53,100.00,KONEX,,,N,N,N,N, ,N,3800,0,3,0.00,2179045,551,105.96,3800,4200,3700,4370,3230,3800,3954.71,0.00,0,0,4333,4066,3633,3366,2933,4200,3500,15,570,500,2280,5,1,3062664,116,-1.58,2.18,12,0.02,-2406.00,1743.00,11880,20240429,-68.01,756,20250306,402.65,4800,-20.83,20250428,756,402.65,20250306,11700,-67.52,20240514,756,402.65,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
diff --git a/312610/price/prices-20250501.csv b/312610/price/prices-20250501.csv
index 8a0d6e264d91..124f12414768 100644
--- a/312610/price/prices-20250501.csv
+++ b/312610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1258,-6,5,-0.47,42510593,33866,151.10,1285,1285,1250,1643,885,1264,1255.25,0.76,0,161,1294,1278,1264,1248,1234,1272,1242,101,379,500,750,1,1,20256888,255,-4.54,0.44,12,0.17,-277.00,2830.00,2625,20250117,-52.08,1061,20241209,18.57,2625,-52.08,20250117,1100,14.36,20250409,2625,-52.08,20250117,1061,18.57,20241209,0.00,Y,312610,500,101 억,,154848,N,N,0,N,00,N
+20250513,151048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1258,-6,5,-0.47,42352085,33740,150.54,1285,1285,1250,1643,885,1264,1255.25,0.76,0,162,1294,1278,1264,1248,1234,1272,1242,101,379,500,750,1,1,20256888,255,-4.54,0.44,12,0.17,-277.00,2830.00,2625,20250117,-52.08,1061,20241209,18.57,2625,-52.08,20250117,1100,14.36,20250409,2625,-52.08,20250117,1061,18.57,20241209,0.00,Y,312610,500,101 억,,154848,N,N,0,N,00,N
+20250513,141048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1259,-5,5,-0.40,27892104,22192,99.01,1285,1285,1250,1643,885,1264,1256.85,0.76,0,-144,1294,1278,1264,1248,1234,1272,1242,101,379,500,750,1,1,20256888,255,-4.55,0.44,12,0.11,-277.00,2830.00,2625,20250117,-52.04,1061,20241209,18.66,2625,-52.04,20250117,1100,14.45,20250409,2625,-52.04,20250117,1061,18.66,20241209,0.00,Y,312610,500,101 억,,154848,N,N,0,N,00,N
+20250513,131050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1257,-7,5,-0.55,23696564,18853,84.12,1285,1285,1250,1643,885,1264,1256.91,0.76,0,756,1294,1278,1264,1248,1234,1272,1242,101,379,500,750,1,1,20256888,255,-4.54,0.44,12,0.09,-277.00,2830.00,2625,20250117,-52.11,1061,20241209,18.47,2625,-52.11,20250117,1100,14.27,20250409,2625,-52.11,20250117,1061,18.47,20241209,0.00,Y,312610,500,101 억,,154848,N,N,0,N,00,N
+20250513,121054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1252,-12,5,-0.95,19988205,15893,70.91,1285,1285,1250,1643,885,1264,1257.67,0.76,0,707,1294,1278,1264,1248,1234,1272,1242,101,379,500,750,1,1,20256888,254,-4.52,0.44,12,0.08,-277.00,2830.00,2625,20250117,-52.30,1061,20241209,18.00,2625,-52.30,20250117,1100,13.82,20250409,2625,-52.30,20250117,1061,18.00,20241209,0.00,Y,312610,500,101 억,,154848,N,N,0,N,00,N
+20250513,111052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1261,-3,5,-0.24,19179394,15248,68.03,1285,1285,1250,1643,885,1264,1257.83,0.76,0,740,1294,1278,1264,1248,1234,1272,1242,101,379,500,750,1,1,20256888,255,-4.55,0.45,12,0.08,-277.00,2830.00,2625,20250117,-51.96,1061,20241209,18.85,2625,-51.96,20250117,1100,14.64,20250409,2625,-51.96,20250117,1061,18.85,20241209,0.00,Y,312610,500,101 억,,154848,N,N,0,N,00,N
+20250513,101052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1263,-1,5,-0.08,8266209,6525,29.11,1285,1285,1251,1643,885,1264,1266.85,0.76,0,159,1294,1278,1264,1248,1234,1272,1242,101,379,500,750,1,1,20256888,256,-4.56,0.45,12,0.03,-277.00,2830.00,2625,20250117,-51.89,1061,20241209,19.04,2625,-51.89,20250117,1100,14.82,20250409,2625,-51.89,20250117,1061,19.04,20241209,0.00,Y,312610,500,101 억,,154848,N,N,0,N,00,N
+20250513,091057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1263,-1,5,-0.08,5543626,4364,19.47,1285,1285,1260,1643,885,1264,1270.31,0.76,0,219,1294,1278,1264,1248,1234,1272,1242,101,379,500,750,1,1,20256888,256,-4.56,0.45,12,0.02,-277.00,2830.00,2625,20250117,-51.89,1061,20241209,19.04,2625,-51.89,20250117,1100,14.82,20250409,2625,-51.89,20250117,1061,19.04,20241209,0.00,Y,312610,500,101 억,,154848,N,N,0,N,00,N
 20250512,161029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1264,-10,5,-0.78,28187915,22387,93.78,1280,1280,1250,1656,892,1274,1259.12,0.76,0,572,1298,1286,1280,1268,1262,1283,1265,101,382,500,760,1,1,20256888,256,-4.56,0.45,12,0.11,-277.00,2830.00,2625,20250117,-51.85,1061,20241209,19.13,2625,-51.85,20250117,1100,14.91,20250409,2625,-51.85,20250117,1061,19.13,20241209,0.00,Y,312610,500,101 억,,154355,N,N,0,N,00,N
 20250512,151041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1264,-10,5,-0.78,28128507,22340,93.59,1280,1280,1250,1656,892,1274,1259.11,0.76,0,572,1298,1286,1280,1268,1262,1283,1265,101,382,500,760,1,1,20256888,256,-4.56,0.45,12,0.11,-277.00,2830.00,2625,20250117,-51.85,1061,20241209,19.13,2625,-51.85,20250117,1100,14.91,20250409,2625,-51.85,20250117,1061,19.13,20241209,0.00,Y,312610,500,101 억,,154355,N,N,0,N,00,N
 20250512,141039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1260,-14,5,-1.10,26052855,20692,86.68,1280,1280,1250,1656,892,1274,1259.08,0.76,0,565,1298,1286,1280,1268,1262,1283,1265,101,382,500,760,1,1,20256888,255,-4.55,0.45,12,0.10,-277.00,2830.00,2625,20250117,-52.00,1061,20241209,18.76,2625,-52.00,20250117,1100,14.55,20250409,2625,-52.00,20250117,1061,18.76,20241209,0.00,Y,312610,500,101 억,,154355,N,N,0,N,00,N
diff --git a/313760/price/prices-20250501.csv b/313760/price/prices-20250501.csv
index ac320061354c..365e84f8becd 100644
--- a/313760/price/prices-20250501.csv
+++ b/313760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,-180,5,-3.25,355877530,67932,168.94,5500,5570,5090,7200,3880,5540,5238.73,0.42,0,-16495,5820,5680,5490,5350,5160,5750,5420,53,1660,500,3760,10,1,10512742,563,-3.07,2.02,12,0.65,-1746.00,2660.00,8900,20240520,-39.78,2270,20250120,136.12,7100,-24.51,20250410,2270,136.12,20250120,8900,-39.78,20240520,2270,136.12,20250120,0.05,Y,313760,500,52 억,,43996,N,N,2270,N,00,N
+20250513,151048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,-260,5,-4.69,339492660,64849,161.28,5500,5570,5090,7200,3880,5540,5235.13,0.42,0,-16017,5820,5680,5490,5350,5160,5750,5420,53,1660,500,3760,10,1,10512742,555,-3.02,1.98,12,0.62,-1746.00,2660.00,8900,20240520,-40.67,2270,20250120,132.60,7100,-25.63,20250410,2270,132.60,20250120,8900,-40.67,20240520,2270,132.60,20250120,0.05,Y,313760,500,52 억,,43996,N,N,1617,N,00,N
+20250513,141049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-240,5,-4.33,306050550,58524,145.55,5500,5570,5090,7200,3880,5540,5229.49,0.42,0,-12910,5820,5680,5490,5350,5160,5750,5420,53,1660,500,3760,10,1,10512742,557,-3.04,1.99,12,0.56,-1746.00,2660.00,8900,20240520,-40.45,2270,20250120,133.48,7100,-25.35,20250410,2270,133.48,20250120,8900,-40.45,20240520,2270,133.48,20250120,0.05,Y,313760,500,52 억,,43996,N,N,1617,N,00,N
+20250513,131050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-370,5,-6.68,229323810,43717,108.72,5500,5570,5140,7200,3880,5540,5245.64,0.42,0,-9447,5820,5680,5490,5350,5160,5750,5420,53,1660,500,3760,10,1,10512742,544,-2.96,1.94,12,0.42,-1746.00,2660.00,8900,20240520,-41.91,2270,20250120,127.75,7100,-27.18,20250410,2270,127.75,20250120,8900,-41.91,20240520,2270,127.75,20250120,0.05,Y,313760,500,52 억,,43996,N,N,1617,N,00,N
+20250513,121054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,-320,5,-5.78,171074770,32466,80.74,5500,5570,5190,7200,3880,5540,5269.35,0.42,0,-7062,5820,5680,5490,5350,5160,5750,5420,53,1660,500,3760,10,1,10512742,549,-2.99,1.96,12,0.31,-1746.00,2660.00,8900,20240520,-41.35,2270,20250120,129.96,7100,-26.48,20250410,2270,129.96,20250120,8900,-41.35,20240520,2270,129.96,20250120,0.05,Y,313760,500,52 억,,43996,N,N,1617,N,00,N
+20250513,111052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,-310,5,-5.60,163949720,31103,77.35,5500,5570,5190,7200,3880,5540,5271.19,0.42,0,-6235,5820,5680,5490,5350,5160,5750,5420,53,1660,500,3760,10,1,10512742,550,-3.00,1.97,12,0.30,-1746.00,2660.00,8900,20240520,-41.24,2270,20250120,130.40,7100,-26.34,20250410,2270,130.40,20250120,8900,-41.24,20240520,2270,130.40,20250120,0.05,Y,313760,500,52 억,,43996,N,N,1617,N,00,N
+20250513,101052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,-270,5,-4.87,63002520,11809,29.37,5500,5570,5210,7200,3880,5540,5335.13,0.42,0,-5136,5820,5680,5490,5350,5160,5750,5420,53,1660,500,3760,10,1,10512742,554,-3.02,1.98,12,0.11,-1746.00,2660.00,8900,20240520,-40.79,2270,20250120,132.16,7100,-25.77,20250410,2270,132.16,20250120,8900,-40.79,20240520,2270,132.16,20250120,0.05,Y,313760,500,52 억,,43996,N,N,1617,N,00,N
+20250513,091057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,-130,5,-2.35,11942390,2175,5.41,5500,5570,5320,7200,3880,5540,5490.75,0.42,0,-1540,5820,5680,5490,5350,5160,5750,5420,53,1660,500,3760,10,1,10512742,569,-3.10,2.03,12,0.02,-1746.00,2660.00,8900,20240520,-39.21,2270,20250120,138.33,7100,-23.80,20250410,2270,138.33,20250120,8900,-39.21,20240520,2270,138.33,20250120,0.05,Y,313760,500,52 억,,43996,N,N,1617,N,00,N
 20250512,161030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,180,2,3.36,220368420,40210,47.77,5300,5630,5300,6960,3760,5360,5480.44,0.44,0,-2523,5786,5572,5436,5222,5086,5680,5330,53,1600,500,3640,10,1,10512742,582,-3.17,2.08,12,0.38,-1746.00,2660.00,8900,20240520,-37.75,2270,20250120,144.05,7100,-21.97,20250410,2270,144.05,20250120,8900,-37.75,20240520,2270,144.05,20250120,0.05,Y,313760,500,52 억,,45972,N,N,1617,N,00,N
 20250512,151041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,140,2,2.61,205233310,37465,44.51,5300,5630,5300,6960,3760,5360,5478.00,0.44,0,-1031,5786,5572,5436,5222,5086,5680,5330,53,1600,500,3640,10,1,10512742,578,-3.15,2.07,12,0.36,-1746.00,2660.00,8900,20240520,-38.20,2270,20250120,142.29,7100,-22.54,20250410,2270,142.29,20250120,8900,-38.20,20240520,2270,142.29,20250120,0.05,Y,313760,500,52 억,,45972,N,N,446,N,00,N
 20250512,141040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,120,2,2.24,195997980,35777,42.50,5300,5630,5300,6960,3760,5360,5478.32,0.44,0,-988,5786,5572,5436,5222,5086,5680,5330,53,1600,500,3640,10,1,10512742,576,-3.14,2.06,12,0.34,-1746.00,2660.00,8900,20240520,-38.43,2270,20250120,141.41,7100,-22.82,20250410,2270,141.41,20250120,8900,-38.43,20240520,2270,141.41,20250120,0.05,Y,313760,500,52 억,,45972,N,N,446,N,00,N
diff --git a/314130/price/prices-20250501.csv b/314130/price/prices-20250501.csv
index ad0d20f3d3c9..1d345cd9dd2c 100644
--- a/314130/price/prices-20250501.csv
+++ b/314130/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2515,-25,5,-0.98,237303970,93079,102.91,2560,2590,2510,3300,1780,2540,2549.51,2.28,0,3351,2606,2572,2551,2517,2496,2562,2507,155,760,500,1770,5,1,31085515,782,-4.37,1.71,12,0.30,-576.00,1472.00,7335,20240604,-65.71,2170,20250331,15.90,3230,-22.14,20250425,2170,15.90,20250331,14670,-82.86,20240604,2170,15.90,20250331,0.65,Y,314130,500,155 억,,707434,N,N,12174,N,00,N
+20250513,151049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2510,-30,5,-1.18,230319455,90301,99.84,2560,2590,2510,3300,1780,2540,2550.57,2.28,0,2322,2606,2572,2551,2517,2496,2562,2507,155,760,500,1770,5,1,31085515,780,-4.36,1.71,12,0.29,-576.00,1472.00,7335,20240604,-65.78,2170,20250331,15.67,3230,-22.29,20250425,2170,15.67,20250331,14670,-82.89,20240604,2170,15.67,20250331,0.65,Y,314130,500,155 억,,707434,N,N,18756,N,00,N
+20250513,141049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2525,-15,5,-0.59,197722880,77412,85.59,2560,2590,2515,3300,1780,2540,2554.16,2.28,0,6013,2606,2572,2551,2517,2496,2562,2507,155,760,500,1770,5,1,31085515,785,-4.38,1.72,12,0.25,-576.00,1472.00,7335,20240604,-65.58,2170,20250331,16.36,3230,-21.83,20250425,2170,16.36,20250331,14670,-82.79,20240604,2170,16.36,20250331,0.65,Y,314130,500,155 억,,707434,N,N,18756,N,00,N
+20250513,131050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2555,15,2,0.59,150478180,58777,64.99,2560,2590,2540,3300,1780,2540,2560.15,2.28,0,15137,2606,2572,2551,2517,2496,2562,2507,155,760,500,1770,5,1,31085515,794,-4.44,1.74,12,0.19,-576.00,1472.00,7335,20240604,-65.17,2170,20250331,17.74,3230,-20.90,20250425,2170,17.74,20250331,14670,-82.58,20240604,2170,17.74,20250331,0.65,Y,314130,500,155 억,,707434,N,N,18756,N,00,N
+20250513,121054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2550,10,2,0.39,139839010,54607,60.38,2560,2590,2540,3300,1780,2540,2560.83,2.28,0,15650,2606,2572,2551,2517,2496,2562,2507,155,760,500,1770,5,1,31085515,793,-4.43,1.73,12,0.18,-576.00,1472.00,7335,20240604,-65.24,2170,20250331,17.51,3230,-21.05,20250425,2170,17.51,20250331,14670,-82.62,20240604,2170,17.51,20250331,0.65,Y,314130,500,155 억,,707434,N,N,18756,N,00,N
+20250513,111052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2565,25,2,0.98,111743325,43592,48.20,2560,2590,2550,3300,1780,2540,2563.39,2.28,0,19208,2606,2572,2551,2517,2496,2562,2507,155,760,500,1770,5,1,31085515,797,-4.45,1.74,12,0.14,-576.00,1472.00,7335,20240604,-65.03,2170,20250331,18.20,3230,-20.59,20250425,2170,18.20,20250331,14670,-82.52,20240604,2170,18.20,20250331,0.65,Y,314130,500,155 억,,707434,N,N,18756,N,00,N
+20250513,101052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2565,25,2,0.98,83828895,32719,36.18,2560,2590,2550,3300,1780,2540,2562.09,2.28,0,22963,2606,2572,2551,2517,2496,2562,2507,155,760,500,1770,5,1,31085515,797,-4.45,1.74,12,0.11,-576.00,1472.00,7335,20240604,-65.03,2170,20250331,18.20,3230,-20.59,20250425,2170,18.20,20250331,14670,-82.52,20240604,2170,18.20,20250331,0.65,Y,314130,500,155 억,,707434,N,N,18756,N,00,N
+20250513,091058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2590,50,2,1.97,6646100,2585,2.86,2560,2590,2560,3300,1780,2540,2571.03,2.28,0,648,2606,2572,2551,2517,2496,2562,2507,155,760,500,1770,5,1,31085515,805,-4.50,1.76,12,0.01,-576.00,1472.00,7335,20240604,-64.69,2170,20250331,19.35,3230,-19.81,20250425,2170,19.35,20250331,14670,-82.34,20240604,2170,19.35,20250331,0.65,Y,314130,500,155 억,,707434,N,N,18756,N,00,N
 20250512,161030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2540,-20,5,-0.78,230874960,90394,50.38,2560,2585,2530,3325,1795,2560,2554.10,2.28,0,-2732,2696,2627,2566,2497,2436,2597,2467,155,765,500,1790,5,1,31085515,790,-4.41,1.73,12,0.29,-576.00,1472.00,7335,20240604,-65.37,2170,20250331,17.05,3230,-21.36,20250425,2170,17.05,20250331,14670,-82.69,20240604,2170,17.05,20250331,0.64,Y,314130,500,155 억,,710133,N,N,18756,N,00,N
 20250512,151041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2545,-15,5,-0.59,225855975,88422,49.28,2560,2585,2530,3325,1795,2560,2554.30,2.28,0,-2109,2696,2627,2566,2497,2436,2597,2467,155,765,500,1790,5,1,31085515,791,-4.42,1.73,12,0.28,-576.00,1472.00,7335,20240604,-65.30,2170,20250331,17.28,3230,-21.21,20250425,2170,17.28,20250331,14670,-82.65,20240604,2170,17.28,20250331,0.64,Y,314130,500,155 억,,710133,N,N,27326,N,00,N
 20250512,141040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2545,-15,5,-0.59,198978940,77873,43.40,2560,2585,2530,3325,1795,2560,2555.17,2.28,0,758,2696,2627,2566,2497,2436,2597,2467,155,765,500,1790,5,1,31085515,791,-4.42,1.73,12,0.25,-576.00,1472.00,7335,20240604,-65.30,2170,20250331,17.28,3230,-21.21,20250425,2170,17.28,20250331,14670,-82.65,20240604,2170,17.28,20250331,0.64,Y,314130,500,155 억,,710133,N,N,27326,N,00,N
diff --git a/314140/price/prices-20250501.csv b/314140/price/prices-20250501.csv
index 9fe36d7b6ace..639a0b15863b 100644
--- a/314140/price/prices-20250501.csv
+++ b/314140/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5550,-80,5,-1.42,101339710,18178,79.22,5690,5690,5500,7310,3950,5630,5574.85,1.39,0,-3921,5736,5682,5626,5572,5516,5710,5600,43,1680,500,3600,10,1,8666361,481,-52.86,0.47,12,0.21,-105.00,11814.00,10790,20240610,-48.56,4560,20241115,21.71,6960,-20.26,20250314,4765,16.47,20250407,10790,-48.56,20240610,4560,21.71,20241115,2.12,Y,314140,500,43 억,,120508,N,N,0,N,00,N
+20250513,151049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5550,-80,5,-1.42,91989070,16488,71.85,5690,5690,5500,7310,3950,5630,5579.15,1.39,0,-3493,5736,5682,5626,5572,5516,5710,5600,43,1680,500,3600,10,1,8666361,481,-52.86,0.47,12,0.19,-105.00,11814.00,10790,20240610,-48.56,4560,20241115,21.71,6960,-20.26,20250314,4765,16.47,20250407,10790,-48.56,20240610,4560,21.71,20241115,2.12,Y,314140,500,43 억,,120508,N,N,0,N,00,N
+20250513,141049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5540,-90,5,-1.60,80942150,14488,63.14,5690,5690,5510,7310,3950,5630,5586.84,1.39,0,-4479,5736,5682,5626,5572,5516,5710,5600,43,1680,500,3600,10,1,8666361,480,-52.76,0.47,12,0.17,-105.00,11814.00,10790,20240610,-48.66,4560,20241115,21.49,6960,-20.40,20250314,4765,16.26,20250407,10790,-48.66,20240610,4560,21.49,20241115,2.12,Y,314140,500,43 억,,120508,N,N,0,N,00,N
+20250513,131051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5530,-100,5,-1.78,73577630,13154,57.32,5690,5690,5520,7310,3950,5630,5593.56,1.39,0,-4537,5736,5682,5626,5572,5516,5710,5600,43,1680,500,3600,10,1,8666361,479,-52.67,0.47,12,0.15,-105.00,11814.00,10790,20240610,-48.75,4560,20241115,21.27,6960,-20.55,20250314,4765,16.05,20250407,10790,-48.75,20240610,4560,21.27,20241115,2.12,Y,314140,500,43 억,,120508,N,N,0,N,00,N
+20250513,121054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5570,-60,5,-1.07,46983300,8353,36.40,5690,5690,5560,7310,3950,5630,5624.72,1.39,0,-4516,5736,5682,5626,5572,5516,5710,5600,43,1680,500,3600,10,1,8666361,483,-53.05,0.47,12,0.10,-105.00,11814.00,10790,20240610,-48.38,4560,20241115,22.15,6960,-19.97,20250314,4765,16.89,20250407,10790,-48.38,20240610,4560,22.15,20241115,2.12,Y,314140,500,43 억,,120508,N,N,0,N,00,N
+20250513,111053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,-30,5,-0.53,41359150,7346,32.01,5690,5690,5560,7310,3950,5630,5630.16,1.39,0,-4478,5736,5682,5626,5572,5516,5710,5600,43,1680,500,3600,10,1,8666361,485,-53.33,0.47,12,0.08,-105.00,11814.00,10790,20240610,-48.10,4560,20241115,22.81,6960,-19.54,20250314,4765,17.52,20250407,10790,-48.10,20240610,4560,22.81,20241115,2.12,Y,314140,500,43 억,,120508,N,N,0,N,00,N
+20250513,101053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,-20,5,-0.36,40770370,7241,31.56,5690,5690,5560,7310,3950,5630,5630.49,1.39,0,-4454,5736,5682,5626,5572,5516,5710,5600,43,1680,500,3600,10,1,8666361,486,-53.43,0.47,12,0.08,-105.00,11814.00,10790,20240610,-48.01,4560,20241115,23.03,6960,-19.40,20250314,4765,17.73,20250407,10790,-48.01,20240610,4560,23.03,20241115,2.12,Y,314140,500,43 억,,120508,N,N,0,N,00,N
+20250513,091058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5650,20,2,0.36,693710,123,0.54,5690,5690,5630,7310,3950,5630,5639.92,1.39,0,-64,5736,5682,5626,5572,5516,5710,5600,43,1680,500,3600,10,1,8666361,490,-53.81,0.48,12,0.00,-105.00,11814.00,10790,20240610,-47.64,4560,20241115,23.90,6960,-18.82,20250314,4765,18.57,20250407,10790,-47.64,20240610,4560,23.90,20241115,2.12,Y,314140,500,43 억,,120508,N,N,0,N,00,N
 20250512,161030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,60,2,1.08,128807840,22940,91.64,5590,5680,5570,7240,3900,5570,5614.99,1.31,0,7625,5783,5676,5593,5486,5403,5635,5445,43,1670,500,3560,10,1,8666361,488,-53.62,0.48,12,0.26,-105.00,11814.00,10790,20240610,-47.82,4560,20241115,23.46,6960,-19.11,20250314,4765,18.15,20250407,10790,-47.82,20240610,4560,23.46,20241115,2.11,Y,314140,500,43 억,,113449,N,N,0,N,00,N
 20250512,151042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,40,2,0.72,124788790,22225,88.78,5590,5680,5570,7240,3900,5570,5614.79,1.31,0,7625,5783,5676,5593,5486,5403,5635,5445,43,1670,500,3560,10,1,8666361,486,-53.43,0.47,12,0.26,-105.00,11814.00,10790,20240610,-48.01,4560,20241115,23.03,6960,-19.40,20250314,4765,17.73,20250407,10790,-48.01,20240610,4560,23.03,20241115,2.11,Y,314140,500,43 억,,113449,N,N,0,N,00,N
 20250512,141040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,60,2,1.08,106830740,19033,76.03,5590,5680,5570,7240,3900,5570,5612.92,1.31,0,7521,5783,5676,5593,5486,5403,5635,5445,43,1670,500,3560,10,1,8666361,488,-53.62,0.48,12,0.22,-105.00,11814.00,10790,20240610,-47.82,4560,20241115,23.46,6960,-19.11,20250314,4765,18.15,20250407,10790,-47.82,20240610,4560,23.46,20241115,2.11,Y,314140,500,43 억,,113449,N,N,0,N,00,N
diff --git a/314930/price/prices-20250501.csv b/314930/price/prices-20250501.csv
index 30249f07a249..e344d6eb1f7e 100644
--- a/314930/price/prices-20250501.csv
+++ b/314930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161035,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15530,90,2,0.58,1012776190,65262,67.80,15450,15670,15300,20050,10810,15440,15518.62,4.58,0,8710,16086,15762,15516,15192,14946,15640,15070,149,4610,500,9570,10,1,29764103,4622,0.00,8.60,12,0.22,0.00,1805.00,24200,20241011,-35.83,8840,20240502,75.68,17170,-9.55,20250107,10870,42.87,20250409,24200,-35.83,20241011,8950,73.52,20240513,3.18,Y,314930,500,148 억,,1363816,N,N,9137,N,00,N
+20250513,151049,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15520,80,2,0.52,981804880,63268,65.72,15450,15670,15300,20050,10810,15440,15518.19,4.58,0,9191,16086,15762,15516,15192,14946,15640,15070,149,4610,500,9570,10,1,29764103,4619,0.00,8.60,12,0.21,0.00,1805.00,24200,20241011,-35.87,8840,20240502,75.57,17170,-9.61,20250107,10870,42.78,20250409,24200,-35.87,20241011,8950,73.41,20240513,3.18,Y,314930,500,148 억,,1363816,N,N,13092,N,00,N
+20250513,141049,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15480,40,2,0.26,860142550,55415,57.57,15450,15670,15300,20050,10810,15440,15521.84,4.58,0,7804,16086,15762,15516,15192,14946,15640,15070,149,4610,500,9570,10,1,29764103,4607,0.00,8.58,12,0.19,0.00,1805.00,24200,20241011,-36.03,8840,20240502,75.11,17170,-9.84,20250107,10870,42.41,20250409,24200,-36.03,20241011,8950,72.96,20240513,3.18,Y,314930,500,148 억,,1363816,N,N,13092,N,00,N
+20250513,131051,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15600,160,2,1.04,652086580,41965,43.59,15450,15670,15300,20050,10810,15440,15538.82,4.58,0,9933,16086,15762,15516,15192,14946,15640,15070,149,4610,500,9570,10,1,29764103,4643,0.00,8.64,12,0.14,0.00,1805.00,24200,20241011,-35.54,8840,20240502,76.47,17170,-9.14,20250107,10870,43.51,20250409,24200,-35.54,20241011,8950,74.30,20240513,3.18,Y,314930,500,148 억,,1363816,N,N,13092,N,00,N
+20250513,121055,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15660,220,2,1.42,559366870,36020,37.42,15450,15670,15300,20050,10810,15440,15529.34,4.58,0,8364,16086,15762,15516,15192,14946,15640,15070,149,4610,500,9570,10,1,29764103,4661,0.00,8.68,12,0.12,0.00,1805.00,24200,20241011,-35.29,8840,20240502,77.15,17170,-8.79,20250107,10870,44.07,20250409,24200,-35.29,20241011,8950,74.97,20240513,3.18,Y,314930,500,148 억,,1363816,N,N,13092,N,00,N
+20250513,111053,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15600,160,2,1.04,469022400,30241,31.42,15450,15660,15300,20050,10810,15440,15509.49,4.58,0,5148,16086,15762,15516,15192,14946,15640,15070,149,4610,500,9570,10,1,29764103,4643,0.00,8.64,12,0.10,0.00,1805.00,24200,20241011,-35.54,8840,20240502,76.47,17170,-9.14,20250107,10870,43.51,20250409,24200,-35.54,20241011,8950,74.30,20240513,3.18,Y,314930,500,148 억,,1363816,N,N,13092,N,00,N
+20250513,101053,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15460,20,2,0.13,186794850,12136,12.61,15450,15500,15300,20050,10810,15440,15391.80,4.58,0,1158,16086,15762,15516,15192,14946,15640,15070,149,4610,500,9570,10,1,29764103,4602,0.00,8.57,12,0.04,0.00,1805.00,24200,20241011,-36.12,8840,20240502,74.89,17170,-9.96,20250107,10870,42.23,20250409,24200,-36.12,20241011,8950,72.74,20240513,3.18,Y,314930,500,148 억,,1363816,N,N,13092,N,00,N
+20250513,091058,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15350,-90,5,-0.58,11614240,754,0.78,15450,15490,15350,20050,10810,15440,15403.50,4.58,0,-114,16086,15762,15516,15192,14946,15640,15070,149,4610,500,9570,10,1,29764103,4569,0.00,8.50,12,0.00,0.00,1805.00,24200,20241011,-36.57,8840,20240502,73.64,17170,-10.60,20250107,10870,41.21,20250409,24200,-36.57,20241011,8950,71.51,20240513,3.18,Y,314930,500,148 억,,1363816,N,N,13092,N,00,N
 20250512,161030,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15440,-60,5,-0.39,1492213080,96262,32.86,15630,15840,15270,20150,10850,15500,15501.58,4.67,0,-22851,16420,15960,15450,14990,14480,16190,15220,149,4650,500,9610,10,1,29764103,4596,0.00,8.55,12,0.32,0.00,1805.00,24200,20241011,-36.20,8820,20240426,75.06,17170,-10.08,20250107,10870,42.04,20250409,24200,-36.20,20241011,8950,72.51,20240513,3.16,Y,314930,500,148 억,,1390209,N,N,13092,N,00,N
 20250512,151042,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15360,-140,5,-0.90,1440872600,92931,31.72,15630,15840,15270,20150,10850,15500,15504.76,4.67,0,-22275,16420,15960,15450,14990,14480,16190,15220,149,4650,500,9610,10,1,29764103,4572,0.00,8.51,12,0.31,0.00,1805.00,24200,20241011,-36.53,8820,20240426,74.15,17170,-10.54,20250107,10870,41.31,20250409,24200,-36.53,20241011,8950,71.62,20240513,3.16,Y,314930,500,148 억,,1390209,N,N,18321,N,00,N
 20250512,141040,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15370,-130,5,-0.84,1355522110,87380,29.83,15630,15840,15270,20150,10850,15500,15512.96,4.67,0,-19586,16420,15960,15450,14990,14480,16190,15220,149,4650,500,9610,10,1,29764103,4575,0.00,8.52,12,0.29,0.00,1805.00,24200,20241011,-36.49,8820,20240426,74.26,17170,-10.48,20250107,10870,41.40,20250409,24200,-36.49,20241011,8950,71.73,20240513,3.16,Y,314930,500,148 억,,1390209,N,N,18321,N,00,N
diff --git a/315640/price/prices-20250501.csv b/315640/price/prices-20250501.csv
index 96b7a4aa3cd0..c0ac19a89359 100644
--- a/315640/price/prices-20250501.csv
+++ b/315640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7170,120,2,1.70,5166852680,705993,389.74,7100,7640,6960,9160,4940,7050,7318.56,1.00,0,-23916,7383,7216,7033,6866,6683,7125,6775,112,2110,500,5070,10,1,22421268,1608,-17.75,8.48,12,3.15,-404.00,846.00,9940,20240610,-27.87,4160,20240805,72.36,9090,-21.12,20250206,5100,40.59,20250409,9940,-27.87,20240610,4160,72.36,20240805,1.08,Y,315640,500,112 억,,224477,N,N,12458,N,00,N
+20250513,151049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7170,120,2,1.70,5068467910,692272,382.16,7100,7640,6960,9160,4940,7050,7321.50,1.00,0,-24991,7383,7216,7033,6866,6683,7125,6775,112,2110,500,5070,10,1,22421268,1608,-17.75,8.48,12,3.09,-404.00,846.00,9940,20240610,-27.87,4160,20240805,72.36,9090,-21.12,20250206,5100,40.59,20250409,9940,-27.87,20240610,4160,72.36,20240805,1.08,Y,315640,500,112 억,,224477,N,N,15844,N,00,N
+20250513,141050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,100,2,1.42,4905512880,669507,369.60,7100,7640,6960,9160,4940,7050,7327.05,1.00,0,-23429,7383,7216,7033,6866,6683,7125,6775,112,2110,500,5070,10,1,22421268,1603,-17.70,8.45,12,2.99,-404.00,846.00,9940,20240610,-28.07,4160,20240805,71.88,9090,-21.34,20250206,5100,40.20,20250409,9940,-28.07,20240610,4160,71.88,20240805,1.08,Y,315640,500,112 억,,224477,N,N,15844,N,00,N
+20250513,131051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7160,110,2,1.56,4671781200,636777,351.53,7100,7640,6960,9160,4940,7050,7336.60,1.00,0,-20467,7383,7216,7033,6866,6683,7125,6775,112,2110,500,5070,10,1,22421268,1605,-17.72,8.46,12,2.84,-404.00,846.00,9940,20240610,-27.97,4160,20240805,72.12,9090,-21.23,20250206,5100,40.39,20250409,9940,-27.97,20240610,4160,72.12,20240805,1.08,Y,315640,500,112 억,,224477,N,N,15844,N,00,N
+20250513,121055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,160,2,2.27,4328230340,589110,325.21,7100,7640,6960,9160,4940,7050,7347.07,1.00,0,-20895,7383,7216,7033,6866,6683,7125,6775,112,2110,500,5070,10,1,22421268,1617,-17.85,8.52,12,2.63,-404.00,846.00,9940,20240610,-27.46,4160,20240805,73.32,9090,-20.68,20250206,5100,41.37,20250409,9940,-27.46,20240610,4160,73.32,20240805,1.08,Y,315640,500,112 억,,224477,N,N,15844,N,00,N
+20250513,111053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,250,2,3.55,1008090510,141292,78.00,7100,7340,6960,9160,4940,7050,7134.80,1.00,0,4078,7383,7216,7033,6866,6683,7125,6775,112,2110,500,5070,10,1,22421268,1637,-18.07,8.63,12,0.63,-404.00,846.00,9940,20240610,-26.56,4160,20240805,75.48,9090,-19.69,20250206,5100,43.14,20250409,9940,-26.56,20240610,4160,75.48,20240805,1.08,Y,315640,500,112 억,,224477,N,N,15844,N,00,N
+20250513,101053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,-10,5,-0.14,601645330,85025,46.94,7100,7290,6960,9160,4940,7050,7076.10,1.00,0,6873,7383,7216,7033,6866,6683,7125,6775,112,2110,500,5070,10,1,22421268,1578,-17.43,8.32,12,0.38,-404.00,846.00,9940,20240610,-29.18,4160,20240805,69.23,9090,-22.55,20250206,5100,38.04,20250409,9940,-29.18,20240610,4160,69.23,20240805,1.08,Y,315640,500,112 억,,224477,N,N,15844,N,00,N
+20250513,091059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,-10,5,-0.14,211926410,29704,16.40,7100,7290,7030,9160,4940,7050,7134.61,1.00,0,-1055,7383,7216,7033,6866,6683,7125,6775,112,2110,500,5070,10,1,22421268,1578,-17.43,8.32,12,0.13,-404.00,846.00,9940,20240610,-29.18,4160,20240805,69.23,9090,-22.55,20250206,5100,38.04,20250409,9940,-29.18,20240610,4160,69.23,20240805,1.08,Y,315640,500,112 억,,224477,N,N,15844,N,00,N
 20250512,161031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,150,2,2.17,1272598430,181145,77.38,7120,7200,6850,8970,4830,6900,7025.30,1.13,0,-20164,7186,7042,6896,6752,6606,7045,6755,112,2070,500,4960,10,1,22421268,1581,-17.45,8.33,12,0.81,-404.00,846.00,9940,20240610,-29.07,4160,20240805,69.47,9090,-22.44,20250206,5100,38.24,20250409,9940,-29.07,20240610,4160,69.47,20240805,1.02,Y,315640,500,112 억,,254024,N,N,15844,N,00,N
 20250512,151042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,160,2,2.32,1196037490,170282,72.74,7120,7200,6850,8970,4830,6900,7023.86,1.13,0,-17817,7186,7042,6896,6752,6606,7045,6755,112,2070,500,4960,10,1,22421268,1583,-17.48,8.35,12,0.76,-404.00,846.00,9940,20240610,-28.97,4160,20240805,69.71,9090,-22.33,20250206,5100,38.43,20250409,9940,-28.97,20240610,4160,69.71,20240805,1.02,Y,315640,500,112 억,,254024,N,N,15931,N,00,N
 20250512,141041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,140,2,2.03,1022626580,145593,62.19,7120,7200,6850,8970,4830,6900,7023.87,1.13,0,-18024,7186,7042,6896,6752,6606,7045,6755,112,2070,500,4960,10,1,22421268,1578,-17.43,8.32,12,0.65,-404.00,846.00,9940,20240610,-29.18,4160,20240805,69.23,9090,-22.55,20250206,5100,38.04,20250409,9940,-29.18,20240610,4160,69.23,20240805,1.02,Y,315640,500,112 억,,254024,N,N,15931,N,00,N
diff --git a/316140/price/prices-20250501.csv b/316140/price/prices-20250501.csv
index 1efa70045f2b..b73d621820d0 100644
--- a/316140/price/prices-20250501.csv
+++ b/316140/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161035,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17850,0,3,0.00,21664941740,1219227,111.26,17670,17850,17580,23200,12500,17850,17769.38,45.14,0,311227,18096,17972,17776,17652,17456,18035,17715,38027,5350,5000,13560,10,1,742591501,132553,4.31,0.39,12,0.16,4144.00,45964.00,18060,20250507,-1.16,13740,20240805,29.91,18060,-1.16,20250507,15010,18.92,20250409,18060,-1.16,20250507,13740,29.91,20240805,0.10,Y,316140,5000,38026 억,,335184302,N,N,118913,N,00,N
+20250513,151050,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17810,-40,5,-0.22,17551341610,988720,90.23,17670,17830,17580,23200,12500,17850,17751.54,45.14,0,239176,18096,17972,17776,17652,17456,18035,17715,38027,5350,5000,13560,10,1,742591501,132256,4.30,0.39,12,0.13,4144.00,45964.00,18060,20250507,-1.38,13740,20240805,29.62,18060,-1.38,20250507,15010,18.65,20250409,18060,-1.38,20250507,13740,29.62,20240805,0.10,Y,316140,5000,38026 억,,335184302,N,N,50422,N,00,N
+20250513,141050,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17790,-60,5,-0.34,14549699420,820059,74.84,17670,17830,17580,23200,12500,17850,17742.21,45.14,0,147238,18096,17972,17776,17652,17456,18035,17715,38027,5350,5000,13560,10,1,742591501,132107,4.29,0.39,12,0.11,4144.00,45964.00,18060,20250507,-1.50,13740,20240805,29.48,18060,-1.50,20250507,15010,18.52,20250409,18060,-1.50,20250507,13740,29.48,20240805,0.10,Y,316140,5000,38026 억,,335184302,N,N,50422,N,00,N
+20250513,131051,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17750,-100,5,-0.56,11884968840,670067,61.15,17670,17830,17580,23200,12500,17850,17736.92,45.14,0,84865,18096,17972,17776,17652,17456,18035,17715,38027,5350,5000,13560,10,1,742591501,131810,4.28,0.39,12,0.09,4144.00,45964.00,18060,20250507,-1.72,13740,20240805,29.18,18060,-1.72,20250507,15010,18.25,20250409,18060,-1.72,20250507,13740,29.18,20240805,0.10,Y,316140,5000,38026 억,,335184302,N,N,50422,N,00,N
+20250513,121055,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17750,-100,5,-0.56,9968296920,562063,51.29,17670,17830,17580,23200,12500,17850,17735.11,45.14,0,42756,18096,17972,17776,17652,17456,18035,17715,38027,5350,5000,13560,10,1,742591501,131810,4.28,0.39,12,0.08,4144.00,45964.00,18060,20250507,-1.72,13740,20240805,29.18,18060,-1.72,20250507,15010,18.25,20250409,18060,-1.72,20250507,13740,29.18,20240805,0.10,Y,316140,5000,38026 억,,335184302,N,N,50422,N,00,N
+20250513,111053,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17760,-90,5,-0.50,8591903735,484496,44.21,17670,17830,17580,23200,12500,17850,17733.60,45.14,0,24917,18096,17972,17776,17652,17456,18035,17715,38027,5350,5000,13560,10,1,742591501,131884,4.29,0.39,12,0.07,4144.00,45964.00,18060,20250507,-1.66,13740,20240805,29.26,18060,-1.66,20250507,15010,18.32,20250409,18060,-1.66,20250507,13740,29.26,20240805,0.10,Y,316140,5000,38026 억,,335184302,N,N,50422,N,00,N
+20250513,101053,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17750,-100,5,-0.56,5990979875,337925,30.84,17670,17830,17580,23200,12500,17850,17728.58,45.14,0,-6313,18096,17972,17776,17652,17456,18035,17715,38027,5350,5000,13560,10,1,742591501,131810,4.28,0.39,12,0.05,4144.00,45964.00,18060,20250507,-1.72,13740,20240805,29.18,18060,-1.72,20250507,15010,18.25,20250409,18060,-1.72,20250507,13740,29.18,20240805,0.10,Y,316140,5000,38026 억,,335184302,N,N,50422,N,00,N
+20250513,091059,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17760,-90,5,-0.50,2800120445,158230,14.44,17670,17830,17580,23200,12500,17850,17696.13,45.14,0,-15202,18096,17972,17776,17652,17456,18035,17715,38027,5350,5000,13560,10,1,742591501,131884,4.29,0.39,12,0.02,4144.00,45964.00,18060,20250507,-1.66,13740,20240805,29.26,18060,-1.66,20250507,15010,18.32,20250409,18060,-1.66,20250507,13740,29.26,20240805,0.10,Y,316140,5000,38026 억,,335184302,N,N,50422,N,00,N
 20250512,161031,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17850,160,2,0.90,19495678100,1095799,105.78,17580,17900,17580,22950,12390,17690,17791.20,45.14,0,59551,17923,17806,17613,17496,17303,17865,17555,38027,5260,5000,13440,10,1,742591501,132553,4.31,0.39,12,0.15,4144.00,45964.00,18060,20250507,-1.16,13740,20240805,29.91,18060,-1.16,20250507,15010,18.92,20250409,18060,-1.16,20250507,13740,29.91,20240805,0.11,Y,316140,5000,38026 억,,335225326,N,N,50422,N,00,N
 20250512,151043,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17810,120,2,0.68,15934816840,896226,86.51,17580,17900,17580,22950,12390,17690,17779.91,45.14,0,50064,17923,17806,17613,17496,17303,17865,17555,38027,5260,5000,13440,10,1,742591501,132256,4.30,0.39,12,0.12,4144.00,45964.00,18060,20250507,-1.38,13740,20240805,29.62,18060,-1.38,20250507,15010,18.65,20250409,18060,-1.38,20250507,13740,29.62,20240805,0.11,Y,316140,5000,38026 억,,335225326,N,N,112807,N,00,N
 20250512,141041,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17770,80,2,0.45,13400327010,753755,72.76,17580,17900,17580,22950,12390,17690,17778.09,45.14,0,50286,17923,17806,17613,17496,17303,17865,17555,38027,5260,5000,13440,10,1,742591501,131959,4.29,0.39,12,0.10,4144.00,45964.00,18060,20250507,-1.61,13740,20240805,29.33,18060,-1.61,20250507,15010,18.39,20250409,18060,-1.61,20250507,13740,29.33,20240805,0.11,Y,316140,5000,38026 억,,335225326,N,N,112807,N,00,N
diff --git a/317120/price/prices-20250501.csv b/317120/price/prices-20250501.csv
index 57dfd4be5996..60a7a73407bb 100644
--- a/317120/price/prices-20250501.csv
+++ b/317120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2380,5,2,0.21,29358110,12315,86.31,2420,2420,2370,3085,1665,2375,2383.93,1.30,0,-1020,2438,2406,2378,2346,2318,2422,2362,49,710,500,1420,5,1,9660000,230,-3.41,1.17,12,0.13,-697.00,2026.00,6460,20240430,-63.16,2220,20250422,7.21,5360,-55.60,20250107,2220,7.21,20250422,5580,-57.35,20240612,2220,7.21,20250422,0.00,Y,317120,500,49 억,,126029,N,N,764,N,00,N
+20250513,151050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,-5,5,-0.21,29286710,12285,86.10,2420,2420,2370,3085,1665,2375,2383.94,1.30,0,-1019,2438,2406,2378,2346,2318,2422,2362,49,710,500,1420,5,1,9660000,229,-3.40,1.17,12,0.13,-697.00,2026.00,6460,20240430,-63.31,2220,20250422,6.76,5360,-55.78,20250107,2220,6.76,20250422,5580,-57.53,20240612,2220,6.76,20250422,0.00,Y,317120,500,49 억,,126029,N,N,506,N,00,N
+20250513,141050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2385,10,2,0.42,28424275,11922,83.55,2420,2420,2375,3085,1665,2375,2384.19,1.30,0,-1115,2438,2406,2378,2346,2318,2422,2362,49,710,500,1420,5,1,9660000,230,-3.42,1.18,12,0.12,-697.00,2026.00,6460,20240430,-63.08,2220,20250422,7.43,5360,-55.50,20250107,2220,7.43,20250422,5580,-57.26,20240612,2220,7.43,20250422,0.00,Y,317120,500,49 억,,126029,N,N,506,N,00,N
+20250513,131052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2385,10,2,0.42,27963970,11729,82.20,2420,2420,2375,3085,1665,2375,2384.17,1.30,0,-1121,2438,2406,2378,2346,2318,2422,2362,49,710,500,1420,5,1,9660000,230,-3.42,1.18,12,0.12,-697.00,2026.00,6460,20240430,-63.08,2220,20250422,7.43,5360,-55.50,20250107,2220,7.43,20250422,5580,-57.26,20240612,2220,7.43,20250422,0.00,Y,317120,500,49 억,,126029,N,N,506,N,00,N
+20250513,121055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2380,5,2,0.21,19541970,8188,57.38,2420,2420,2375,3085,1665,2375,2386.66,1.30,0,-758,2438,2406,2378,2346,2318,2422,2362,49,710,500,1420,5,1,9660000,230,-3.41,1.17,12,0.08,-697.00,2026.00,6460,20240430,-63.16,2220,20250422,7.21,5360,-55.60,20250107,2220,7.21,20250422,5580,-57.35,20240612,2220,7.21,20250422,0.00,Y,317120,500,49 억,,126029,N,N,506,N,00,N
+20250513,111054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2385,10,2,0.42,12630025,5281,37.01,2420,2420,2375,3085,1665,2375,2391.60,1.30,0,-758,2438,2406,2378,2346,2318,2422,2362,49,710,500,1420,5,1,9660000,230,-3.42,1.18,12,0.05,-697.00,2026.00,6460,20240430,-63.08,2220,20250422,7.43,5360,-55.50,20250107,2220,7.43,20250422,5580,-57.26,20240612,2220,7.43,20250422,0.00,Y,317120,500,49 억,,126029,N,N,506,N,00,N
+20250513,101054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2385,10,2,0.42,8697475,3630,25.44,2420,2420,2375,3085,1665,2375,2396.00,1.30,0,-738,2438,2406,2378,2346,2318,2422,2362,49,710,500,1420,5,1,9660000,230,-3.42,1.18,12,0.04,-697.00,2026.00,6460,20240430,-63.08,2220,20250422,7.43,5360,-55.50,20250107,2220,7.43,20250422,5580,-57.26,20240612,2220,7.43,20250422,0.00,Y,317120,500,49 억,,126029,N,N,506,N,00,N
+20250513,091059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2385,10,2,0.42,3673305,1522,10.67,2420,2420,2385,3085,1665,2375,2413.47,1.30,0,-781,2438,2406,2378,2346,2318,2422,2362,49,710,500,1420,5,1,9660000,230,-3.42,1.18,12,0.02,-697.00,2026.00,6460,20240430,-63.08,2220,20250422,7.43,5360,-55.50,20250107,2220,7.43,20250422,5580,-57.26,20240612,2220,7.43,20250422,0.00,Y,317120,500,49 억,,126029,N,N,506,N,00,N
 20250512,161031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,10,2,0.42,33459184,14185,53.20,2365,2410,2350,3070,1660,2365,2358.77,1.30,0,731,2468,2416,2378,2326,2288,2397,2307,49,705,500,1410,5,1,9660000,229,-3.41,1.17,12,0.15,-697.00,2026.00,6460,20240430,-63.24,2220,20250422,6.98,5360,-55.69,20250107,2220,6.98,20250422,5580,-57.44,20240612,2220,6.98,20250422,0.00,Y,317120,500,49 억,,125298,N,N,506,N,00,N
 20250512,151043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,5,2,0.21,31468634,13346,50.05,2365,2410,2350,3070,1660,2365,2357.91,1.30,0,538,2468,2416,2378,2326,2288,2397,2307,49,705,500,1410,5,1,9660000,229,-3.40,1.17,12,0.14,-697.00,2026.00,6460,20240430,-63.31,2220,20250422,6.76,5360,-55.78,20250107,2220,6.76,20250422,5580,-57.53,20240612,2220,6.76,20250422,0.00,Y,317120,500,49 억,,125298,N,N,659,N,00,N
 20250512,141041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,0,3,0.00,19093409,8087,30.33,2365,2410,2350,3070,1660,2365,2361.00,1.30,0,115,2468,2416,2378,2326,2288,2397,2307,49,705,500,1410,5,1,9660000,228,-3.39,1.17,12,0.08,-697.00,2026.00,6460,20240430,-63.39,2220,20250422,6.53,5360,-55.88,20250107,2220,6.53,20250422,5580,-57.62,20240612,2220,6.53,20250422,0.00,Y,317120,500,49 억,,125298,N,N,659,N,00,N
diff --git a/317240/price/prices-20250501.csv b/317240/price/prices-20250501.csv
index 6e437c205911..6fca7711af1b 100644
--- a/317240/price/prices-20250501.csv
+++ b/317240/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,258,2,2,0.78,130653165,512884,84.59,254,259,251,332,180,256,254.74,1.40,0,2319,264,259,255,250,246,262,253,107,76,100,150,1,1,107240922,277,-5.38,1.11,12,0.48,-48.00,233.00,573,20240603,-54.97,215,20250219,20.00,379,-31.93,20250225,215,20.00,20250219,467,-44.75,20240603,215,20.00,20250219,0.01,Y,317240,100,107 억,,1504992,N,N,0,N,00,N
+20250513,151050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,254,-2,5,-0.78,113814395,446796,73.69,254,259,251,332,180,256,254.73,1.40,0,-9920,264,259,255,250,246,262,253,107,76,100,150,1,1,107240922,272,-5.29,1.09,12,0.42,-48.00,233.00,573,20240603,-55.67,215,20250219,18.14,379,-32.98,20250225,215,18.14,20250219,467,-45.61,20240603,215,18.14,20250219,0.01,Y,317240,100,107 억,,1504992,N,N,0,N,00,N
+20250513,141051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,254,-2,5,-0.78,81058089,318960,52.61,254,256,251,332,180,256,254.13,1.40,0,13044,264,259,255,250,246,262,253,107,76,100,150,1,1,107240922,272,-5.29,1.09,12,0.30,-48.00,233.00,573,20240603,-55.67,215,20250219,18.14,379,-32.98,20250225,215,18.14,20250219,467,-45.61,20240603,215,18.14,20250219,0.01,Y,317240,100,107 억,,1504992,N,N,0,N,00,N
+20250513,131052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,255,-1,5,-0.39,71360384,280866,46.32,254,256,251,332,180,256,254.07,1.40,0,-535,264,259,255,250,246,262,253,107,76,100,150,1,1,107240922,273,-5.31,1.09,12,0.26,-48.00,233.00,573,20240603,-55.50,215,20250219,18.60,379,-32.72,20250225,215,18.60,20250219,467,-45.40,20240603,215,18.60,20250219,0.01,Y,317240,100,107 억,,1504992,N,N,0,N,00,N
+20250513,121056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,256,0,3,0.00,60897848,239866,39.56,254,256,251,332,180,256,253.88,1.40,0,-6482,264,259,255,250,246,262,253,107,76,100,150,1,1,107240922,275,-5.33,1.10,12,0.22,-48.00,233.00,573,20240603,-55.32,215,20250219,19.07,379,-32.45,20250225,215,19.07,20250219,467,-45.18,20240603,215,19.07,20250219,0.01,Y,317240,100,107 억,,1504992,N,N,0,N,00,N
+20250513,111054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,254,-2,5,-0.78,32860944,129506,21.36,254,256,251,332,180,256,253.74,1.40,0,13227,264,259,255,250,246,262,253,107,76,100,150,1,1,107240922,272,-5.29,1.09,12,0.12,-48.00,233.00,573,20240603,-55.67,215,20250219,18.14,379,-32.98,20250225,215,18.14,20250219,467,-45.61,20240603,215,18.14,20250219,0.01,Y,317240,100,107 억,,1504992,N,N,0,N,00,N
+20250513,101054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,255,-1,5,-0.39,25231525,99481,16.41,254,256,251,332,180,256,253.63,1.40,0,18058,264,259,255,250,246,262,253,107,76,100,150,1,1,107240922,273,-5.31,1.09,12,0.09,-48.00,233.00,573,20240603,-55.50,215,20250219,18.60,379,-32.72,20250225,215,18.60,20250219,467,-45.40,20240603,215,18.60,20250219,0.01,Y,317240,100,107 억,,1504992,N,N,0,N,00,N
+20250513,091059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,255,-1,5,-0.39,9761116,38404,6.33,254,256,254,332,180,256,254.17,1.40,0,5648,264,259,255,250,246,262,253,107,76,100,150,1,1,107240922,273,-5.31,1.09,12,0.04,-48.00,233.00,573,20240603,-55.50,215,20250219,18.60,379,-32.72,20250225,215,18.60,20250219,467,-45.40,20240603,215,18.60,20250219,0.01,Y,317240,100,107 억,,1504992,N,N,0,N,00,N
 20250512,161032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,256,4,2,1.59,153921804,602851,80.08,252,260,251,327,177,252,255.32,1.28,0,141959,262,257,253,248,244,255,246,107,75,100,150,1,1,107240922,275,-5.33,1.10,12,0.56,-48.00,233.00,573,20240603,-55.32,215,20250219,19.07,379,-32.45,20250225,215,19.07,20250219,467,-45.18,20240603,215,19.07,20250219,0.01,Y,317240,100,107 억,,1377756,N,N,0,N,00,N
 20250512,151043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,253,1,2,0.40,141601152,554202,73.62,252,260,251,327,177,252,255.50,1.28,0,128248,262,257,253,248,244,255,246,107,75,100,150,1,1,107240922,271,-5.27,1.09,12,0.52,-48.00,233.00,573,20240603,-55.85,215,20250219,17.67,379,-33.25,20250225,215,17.67,20250219,467,-45.82,20240603,215,17.67,20250219,0.01,Y,317240,100,107 억,,1377756,N,N,0,N,00,N
 20250512,141041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,254,2,2,0.79,115292932,450328,59.82,252,260,252,327,177,252,256.02,1.28,0,122208,262,257,253,248,244,255,246,107,75,100,150,1,1,107240922,272,-5.29,1.09,12,0.42,-48.00,233.00,573,20240603,-55.67,215,20250219,18.14,379,-32.98,20250225,215,18.14,20250219,467,-45.61,20240603,215,18.14,20250219,0.01,Y,317240,100,107 억,,1377756,N,N,0,N,00,N
diff --git a/317330/price/prices-20250501.csv b/317330/price/prices-20250501.csv
index d6baf4031739..311b6ca38d57 100644
--- a/317330/price/prices-20250501.csv
+++ b/317330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161036,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21150,-150,5,-0.70,1196184500,55668,75.51,21900,22000,21100,27650,14950,21300,21490.26,3.01,0,-4088,21800,21550,21250,21000,20700,21675,21125,102,6350,500,14910,50,1,20476584,4331,-8.15,2.18,12,0.27,-2596.00,9681.00,67500,20240624,-68.67,17120,20250409,23.54,39700,-46.73,20250220,17120,23.54,20250409,67500,-68.67,20240624,17120,23.54,20250409,2.57,Y,317330,500,102 억,,616755,N,N,6667,N,00,N
+20250513,151050,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21200,-100,5,-0.47,1118757100,52008,70.55,21900,22000,21100,27650,14950,21300,21511.25,3.01,0,-5064,21800,21550,21250,21000,20700,21675,21125,102,6350,500,14910,50,1,20476584,4341,-8.17,2.19,12,0.25,-2596.00,9681.00,67500,20240624,-68.59,17120,20250409,23.83,39700,-46.60,20250220,17120,23.83,20250409,67500,-68.59,20240624,17120,23.83,20250409,2.57,Y,317330,500,102 억,,616755,N,N,5307,N,00,N
+20250513,141051,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21300,0,3,0.00,985408575,45711,62.01,21900,22000,21200,27650,14950,21300,21557.36,3.01,0,-5777,21800,21550,21250,21000,20700,21675,21125,102,6350,500,14910,50,1,20476584,4362,-8.20,2.20,12,0.22,-2596.00,9681.00,67500,20240624,-68.44,17120,20250409,24.42,39700,-46.35,20250220,17120,24.42,20250409,67500,-68.44,20240624,17120,24.42,20250409,2.57,Y,317330,500,102 억,,616755,N,N,5307,N,00,N
+20250513,131052,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21400,100,2,0.47,907427775,42052,57.04,21900,22000,21200,27650,14950,21300,21578.71,3.01,0,-4230,21800,21550,21250,21000,20700,21675,21125,102,6350,500,14910,50,1,20476584,4382,-8.24,2.21,12,0.21,-2596.00,9681.00,67500,20240624,-68.30,17120,20250409,25.00,39700,-46.10,20250220,17120,25.00,20250409,67500,-68.30,20240624,17120,25.00,20250409,2.57,Y,317330,500,102 억,,616755,N,N,5307,N,00,N
+20250513,121056,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21500,200,2,0.94,812981525,37645,51.06,21900,22000,21200,27650,14950,21300,21596.00,3.01,0,-3181,21800,21550,21250,21000,20700,21675,21125,102,6350,500,14910,50,1,20476584,4402,-8.28,2.22,12,0.18,-2596.00,9681.00,67500,20240624,-68.15,17120,20250409,25.58,39700,-45.84,20250220,17120,25.58,20250409,67500,-68.15,20240624,17120,25.58,20250409,2.57,Y,317330,500,102 억,,616755,N,N,5307,N,00,N
+20250513,111054,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21500,200,2,0.94,711661475,32927,44.66,21900,22000,21200,27650,14950,21300,21613.31,3.01,0,-2047,21800,21550,21250,21000,20700,21675,21125,102,6350,500,14910,50,1,20476584,4402,-8.28,2.22,12,0.16,-2596.00,9681.00,67500,20240624,-68.15,17120,20250409,25.58,39700,-45.84,20250220,17120,25.58,20250409,67500,-68.15,20240624,17120,25.58,20250409,2.57,Y,317330,500,102 억,,616755,N,N,5307,N,00,N
+20250513,101054,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21600,300,2,1.41,496325150,22956,31.14,21900,22000,21200,27650,14950,21300,21620.72,3.01,0,-3297,21800,21550,21250,21000,20700,21675,21125,102,6350,500,14910,50,1,20476584,4423,-8.32,2.23,12,0.11,-2596.00,9681.00,67500,20240624,-68.00,17120,20250409,26.17,39700,-45.59,20250220,17120,26.17,20250409,67500,-68.00,20240624,17120,26.17,20250409,2.57,Y,317330,500,102 억,,616755,N,N,5307,N,00,N
+20250513,091100,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21700,400,2,1.88,196923350,9023,12.24,21900,22000,21600,27650,14950,21300,21824.60,3.01,0,-1741,21800,21550,21250,21000,20700,21675,21125,102,6350,500,14910,50,1,20476584,4443,-8.36,2.24,12,0.04,-2596.00,9681.00,67500,20240624,-67.85,17120,20250409,26.75,39700,-45.34,20250220,17120,26.75,20250409,67500,-67.85,20240624,17120,26.75,20250409,2.57,Y,317330,500,102 억,,616755,N,N,5307,N,00,N
 20250512,161032,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21300,350,2,1.67,1562772450,73721,80.39,21050,21500,20950,27200,14700,20950,21198.46,2.85,0,33450,22616,21782,21166,20332,19716,21475,20025,102,6250,500,14660,50,1,20476584,4362,-8.20,2.20,12,0.36,-2596.00,9681.00,67500,20240624,-68.44,17120,20250409,24.42,39700,-46.35,20250220,17120,24.42,20250409,67500,-68.44,20240624,17120,24.42,20250409,2.56,Y,317330,500,102 억,,583587,N,N,5296,N,00,N
 20250512,151043,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21350,400,2,1.91,1446402200,68255,74.43,21050,21500,20950,27200,14700,20950,21191.15,2.85,0,31312,22616,21782,21166,20332,19716,21475,20025,102,6250,500,14660,50,1,20476584,4372,-8.22,2.21,12,0.33,-2596.00,9681.00,67500,20240624,-68.37,17120,20250409,24.71,39700,-46.22,20250220,17120,24.71,20250409,67500,-68.37,20240624,17120,24.71,20250409,2.56,Y,317330,500,102 억,,583587,N,N,1641,N,00,N
 20250512,141042,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21200,250,2,1.19,1255976325,59298,64.66,21050,21500,20950,27200,14700,20950,21180.75,2.85,0,28530,22616,21782,21166,20332,19716,21475,20025,102,6250,500,14660,50,1,20476584,4341,-8.17,2.19,12,0.29,-2596.00,9681.00,67500,20240624,-68.59,17120,20250409,23.83,39700,-46.60,20250220,17120,23.83,20250409,67500,-68.59,20240624,17120,23.83,20250409,2.56,Y,317330,500,102 억,,583587,N,N,1641,N,00,N
diff --git a/317400/price/prices-20250501.csv b/317400/price/prices-20250501.csv
index 400b67a840fc..6ee7ff6342ad 100644
--- a/317400/price/prices-20250501.csv
+++ b/317400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161036,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3470,0,3,0.00,110122948,31830,60.80,3430,3490,3430,4510,2430,3470,3459.72,0.54,0,1048,3560,3515,3425,3380,3290,3537,3402,388,1040,1000,2490,5,1,38782520,1346,102.06,0.31,12,0.08,34.00,11075.00,5650,20240717,-38.58,2985,20241209,16.25,3550,-2.25,20250221,2995,15.86,20250205,5650,-38.58,20240717,2985,16.25,20241209,0.45,Y,317400,1000,387 억,,211103,N,N,1431,N,00,N
+20250513,151051,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3485,15,2,0.43,108994683,31505,60.18,3430,3490,3430,4510,2430,3470,3459.60,0.54,0,1051,3560,3515,3425,3380,3290,3537,3402,388,1040,1000,2490,5,1,38782520,1352,102.50,0.31,12,0.08,34.00,11075.00,5650,20240717,-38.32,2985,20241209,16.75,3550,-1.83,20250221,2995,16.36,20250205,5650,-38.32,20240717,2985,16.75,20241209,0.45,Y,317400,1000,387 억,,211103,N,N,1778,N,00,N
+20250513,141051,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3460,-10,5,-0.29,99559330,28789,54.99,3430,3485,3430,4510,2430,3470,3458.24,0.54,0,408,3560,3515,3425,3380,3290,3537,3402,388,1040,1000,2490,5,1,38782520,1342,101.76,0.31,12,0.07,34.00,11075.00,5650,20240717,-38.76,2985,20241209,15.91,3550,-2.54,20250221,2995,15.53,20250205,5650,-38.76,20240717,2985,15.91,20241209,0.45,Y,317400,1000,387 억,,211103,N,N,1778,N,00,N
+20250513,131052,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3460,-10,5,-0.29,93781570,27119,51.80,3430,3485,3430,4510,2430,3470,3458.15,0.54,0,124,3560,3515,3425,3380,3290,3537,3402,388,1040,1000,2490,5,1,38782520,1342,101.76,0.31,12,0.07,34.00,11075.00,5650,20240717,-38.76,2985,20241209,15.91,3550,-2.54,20250221,2995,15.53,20250205,5650,-38.76,20240717,2985,15.91,20241209,0.45,Y,317400,1000,387 억,,211103,N,N,1778,N,00,N
+20250513,121056,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3460,-10,5,-0.29,92839900,26847,51.28,3430,3485,3430,4510,2430,3470,3458.11,0.54,0,105,3560,3515,3425,3380,3290,3537,3402,388,1040,1000,2490,5,1,38782520,1342,101.76,0.31,12,0.07,34.00,11075.00,5650,20240717,-38.76,2985,20241209,15.91,3550,-2.54,20250221,2995,15.53,20250205,5650,-38.76,20240717,2985,15.91,20241209,0.45,Y,317400,1000,387 억,,211103,N,N,1778,N,00,N
+20250513,111054,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3465,-5,5,-0.14,49323400,14298,27.31,3430,3470,3430,4510,2430,3470,3449.67,0.54,0,-183,3560,3515,3425,3380,3290,3537,3402,388,1040,1000,2490,5,1,38782520,1344,101.91,0.31,12,0.04,34.00,11075.00,5650,20240717,-38.67,2985,20241209,16.08,3550,-2.39,20250221,2995,15.69,20250205,5650,-38.67,20240717,2985,16.08,20241209,0.45,Y,317400,1000,387 억,,211103,N,N,1778,N,00,N
+20250513,101055,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3450,-20,5,-0.58,7878965,2290,4.37,3430,3460,3430,4510,2430,3470,3440.60,0.54,0,-249,3560,3515,3425,3380,3290,3537,3402,388,1040,1000,2490,5,1,38782520,1338,101.47,0.31,12,0.01,34.00,11075.00,5650,20240717,-38.94,2985,20241209,15.58,3550,-2.82,20250221,2995,15.19,20250205,5650,-38.94,20240717,2985,15.58,20241209,0.45,Y,317400,1000,387 억,,211103,N,N,1778,N,00,N
+20250513,091100,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3435,-35,5,-1.01,596970,174,0.33,3430,3435,3430,4510,2430,3470,3430.86,0.54,0,30,3560,3515,3425,3380,3290,3537,3402,388,1040,1000,2490,5,1,38782520,1332,101.03,0.31,12,0.00,34.00,11075.00,5650,20240717,-39.20,2985,20241209,15.08,3550,-3.24,20250221,2995,14.69,20250205,5650,-39.20,20240717,2985,15.08,20241209,0.45,Y,317400,1000,387 억,,211103,N,N,1778,N,00,N
 20250512,161032,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3470,135,2,4.05,179922946,52295,406.11,3335,3470,3335,4335,2335,3335,3440.54,0.54,0,18,3451,3392,3321,3262,3191,3357,3227,388,1000,1000,2400,5,1,38782520,1346,102.06,0.31,12,0.13,34.00,11075.00,5650,20240717,-38.58,2985,20241209,16.25,3550,-2.25,20250221,2995,15.86,20250205,5650,-38.58,20240717,2985,16.25,20241209,0.45,Y,317400,1000,387 억,,208676,N,N,1778,N,00,N
 20250512,151044,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3465,130,2,3.90,176940841,51435,399.43,3335,3470,3335,4335,2335,3335,3440.09,0.54,0,-10,3451,3392,3321,3262,3191,3357,3227,388,1000,1000,2400,5,1,38782520,1344,101.91,0.31,12,0.13,34.00,11075.00,5650,20240717,-38.67,2985,20241209,16.08,3550,-2.39,20250221,2995,15.69,20250205,5650,-38.67,20240717,2985,16.08,20241209,0.45,Y,317400,1000,387 억,,208676,N,N,537,N,00,N
 20250512,141042,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3470,135,2,4.05,137752221,40137,311.70,3335,3470,3335,4335,2335,3335,3432.05,0.54,0,-6,3451,3392,3321,3262,3191,3357,3227,388,1000,1000,2400,5,1,38782520,1346,102.06,0.31,12,0.10,34.00,11075.00,5650,20240717,-38.58,2985,20241209,16.25,3550,-2.25,20250221,2995,15.86,20250205,5650,-38.58,20240717,2985,16.25,20241209,0.45,Y,317400,1000,387 억,,208676,N,N,537,N,00,N
diff --git a/317530/price/prices-20250501.csv b/317530/price/prices-20250501.csv
index 0bad68d96dbe..62a1cdc9a012 100644
--- a/317530/price/prices-20250501.csv
+++ b/317530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161037,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5770,-250,5,-4.15,282498030,48273,141.02,6170,6170,5750,7820,4220,6020,5852.09,0.75,0,2340,6333,6176,6083,5926,5833,6130,5880,50,1800,500,4210,10,1,10039454,579,-9.22,4.31,12,0.48,-626.00,1338.00,8070,20250407,-28.50,2650,20240806,117.74,8070,-28.50,20250407,4700,22.77,20250102,8070,-28.50,20250407,2650,117.74,20240806,0.00,Y,317530,500,50 억,,75445,N,N,259,N,00,N
+20250513,151051,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5770,-250,5,-4.15,251354140,42869,125.23,6170,6170,5750,7820,4220,6020,5863.31,0.75,0,1052,6333,6176,6083,5926,5833,6130,5880,50,1800,500,4210,10,1,10039454,579,-9.22,4.31,12,0.43,-626.00,1338.00,8070,20250407,-28.50,2650,20240806,117.74,8070,-28.50,20250407,4700,22.77,20250102,8070,-28.50,20250407,2650,117.74,20240806,0.00,Y,317530,500,50 억,,75445,N,N,97,N,00,N
+20250513,141051,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5820,-200,5,-3.32,214495230,36482,106.58,6170,6170,5750,7820,4220,6020,5879.48,0.75,0,919,6333,6176,6083,5926,5833,6130,5880,50,1800,500,4210,10,1,10039454,584,-9.30,4.35,12,0.36,-626.00,1338.00,8070,20250407,-27.88,2650,20240806,119.62,8070,-27.88,20250407,4700,23.83,20250102,8070,-27.88,20250407,2650,119.62,20240806,0.00,Y,317530,500,50 억,,75445,N,N,97,N,00,N
+20250513,131053,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5870,-150,5,-2.49,139562140,23563,68.84,6170,6170,5850,7820,4220,6020,5922.94,0.75,0,673,6333,6176,6083,5926,5833,6130,5880,50,1800,500,4210,10,1,10039454,589,-9.38,4.39,12,0.23,-626.00,1338.00,8070,20250407,-27.26,2650,20240806,121.51,8070,-27.26,20250407,4700,24.89,20250102,8070,-27.26,20250407,2650,121.51,20240806,0.00,Y,317530,500,50 억,,75445,N,N,97,N,00,N
+20250513,121056,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5930,-90,5,-1.50,94273260,15857,46.32,6170,6170,5890,7820,4220,6020,5945.21,0.75,0,-515,6333,6176,6083,5926,5833,6130,5880,50,1800,500,4210,10,1,10039454,595,-9.47,4.43,12,0.16,-626.00,1338.00,8070,20250407,-26.52,2650,20240806,123.77,8070,-26.52,20250407,4700,26.17,20250102,8070,-26.52,20250407,2650,123.77,20240806,0.00,Y,317530,500,50 억,,75445,N,N,97,N,00,N
+20250513,111055,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5930,-90,5,-1.50,76586190,12867,37.59,6170,6170,5890,7820,4220,6020,5952.14,0.75,0,-107,6333,6176,6083,5926,5833,6130,5880,50,1800,500,4210,10,1,10039454,595,-9.47,4.43,12,0.13,-626.00,1338.00,8070,20250407,-26.52,2650,20240806,123.77,8070,-26.52,20250407,4700,26.17,20250102,8070,-26.52,20250407,2650,123.77,20240806,0.00,Y,317530,500,50 억,,75445,N,N,97,N,00,N
+20250513,101055,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5940,-80,5,-1.33,43978090,7365,21.52,6170,6170,5920,7820,4220,6020,5971.23,0.75,0,-710,6333,6176,6083,5926,5833,6130,5880,50,1800,500,4210,10,1,10039454,596,-9.49,4.44,12,0.07,-626.00,1338.00,8070,20250407,-26.39,2650,20240806,124.15,8070,-26.39,20250407,4700,26.38,20250102,8070,-26.39,20250407,2650,124.15,20240806,0.00,Y,317530,500,50 억,,75445,N,N,97,N,00,N
+20250513,091100,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6030,10,2,0.17,6593740,1091,3.19,6170,6170,5960,7820,4220,6020,6043.76,0.75,0,-708,6333,6176,6083,5926,5833,6130,5880,50,1800,500,4210,10,1,10039454,605,-9.63,4.51,12,0.01,-626.00,1338.00,8070,20250407,-25.28,2650,20240806,127.55,8070,-25.28,20250407,4700,28.30,20250102,8070,-25.28,20250407,2650,127.55,20240806,0.00,Y,317530,500,50 억,,75445,N,N,97,N,00,N
 20250512,161032,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6020,-80,5,-1.31,209420150,34190,96.94,6110,6240,5990,7930,4270,6100,6125.19,0.69,0,3735,6373,6236,6113,5976,5853,6305,6045,50,1830,500,4270,10,1,10039454,604,-9.62,4.50,12,0.34,-626.00,1338.00,8070,20250407,-25.40,2650,20240806,127.17,8070,-25.40,20250407,4700,28.09,20250102,8070,-25.40,20250407,2650,127.17,20240806,0.00,Y,317530,500,50 억,,69488,N,N,97,N,00,N
 20250512,151044,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6020,-80,5,-1.31,205073710,33468,94.90,6110,6240,5990,7930,4270,6100,6127.46,0.69,0,3913,6373,6236,6113,5976,5853,6305,6045,50,1830,500,4270,10,1,10039454,604,-9.62,4.50,12,0.33,-626.00,1338.00,8070,20250407,-25.40,2650,20240806,127.17,8070,-25.40,20250407,4700,28.09,20250102,8070,-25.40,20250407,2650,127.17,20240806,0.00,Y,317530,500,50 억,,69488,N,N,123,N,00,N
 20250512,141042,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6030,-70,5,-1.15,177709320,28917,81.99,6110,6240,6020,7930,4270,6100,6145.50,0.69,0,4430,6373,6236,6113,5976,5853,6305,6045,50,1830,500,4270,10,1,10039454,605,-9.63,4.51,12,0.29,-626.00,1338.00,8070,20250407,-25.28,2650,20240806,127.55,8070,-25.28,20250407,4700,28.30,20250102,8070,-25.28,20250407,2650,127.55,20240806,0.00,Y,317530,500,50 억,,69488,N,N,123,N,00,N
diff --git a/317690/price/prices-20250501.csv b/317690/price/prices-20250501.csv
index 250ea7c18dea..a1463c79495c 100644
--- a/317690/price/prices-20250501.csv
+++ b/317690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161037,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3585,20,2,0.56,133890690,37608,71.70,3585,3605,3520,4630,2500,3565,3560.11,22.88,0,4703,3715,3640,3570,3495,3425,3605,3460,91,1065,500,2210,5,1,18144289,650,-2.94,9.08,12,0.21,-1220.00,395.00,23700,20240809,-84.87,3500,20250512,2.43,7690,-53.38,20250106,3500,2.43,20250512,23700,-84.87,20240809,3500,2.43,20250512,2.40,Y,317690,500,90 억,,4151787,N,N,64,N,00,N
+20250513,151051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3575,10,2,0.28,130453130,36648,69.87,3585,3605,3520,4630,2500,3565,3559.62,22.88,0,5215,3715,3640,3570,3495,3425,3605,3460,91,1065,500,2210,5,1,18144289,649,-2.93,9.05,12,0.20,-1220.00,395.00,23700,20240809,-84.92,3500,20250512,2.14,7690,-53.51,20250106,3500,2.14,20250512,23700,-84.92,20240809,3500,2.14,20250512,2.40,Y,317690,500,90 억,,4151787,N,N,0,N,00,N
+20250513,141052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3555,-10,5,-0.28,121207185,34057,64.93,3585,3605,3520,4630,2500,3565,3558.95,22.88,0,6092,3715,3640,3570,3495,3425,3605,3460,91,1065,500,2210,5,1,18144289,645,-2.91,9.00,12,0.19,-1220.00,395.00,23700,20240809,-85.00,3500,20250512,1.57,7690,-53.77,20250106,3500,1.57,20250512,23700,-85.00,20240809,3500,1.57,20250512,2.40,Y,317690,500,90 억,,4151787,N,N,0,N,00,N
+20250513,131053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3570,5,2,0.14,106138400,29814,56.84,3585,3605,3520,4630,2500,3565,3560.02,22.88,0,6886,3715,3640,3570,3495,3425,3605,3460,91,1065,500,2210,5,1,18144289,648,-2.93,9.04,12,0.16,-1220.00,395.00,23700,20240809,-84.94,3500,20250512,2.00,7690,-53.58,20250106,3500,2.00,20250512,23700,-84.94,20240809,3500,2.00,20250512,2.40,Y,317690,500,90 억,,4151787,N,N,0,N,00,N
+20250513,121057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3600,35,2,0.98,81650735,22951,43.76,3585,3605,3520,4630,2500,3565,3557.61,22.88,0,5742,3715,3640,3570,3495,3425,3605,3460,91,1065,500,2210,5,1,18144289,653,-2.95,9.11,12,0.13,-1220.00,395.00,23700,20240809,-84.81,3500,20250512,2.86,7690,-53.19,20250106,3500,2.86,20250512,23700,-84.81,20240809,3500,2.86,20250512,2.40,Y,317690,500,90 억,,4151787,N,N,0,N,00,N
+20250513,111055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3565,0,3,0.00,67245610,18935,36.10,3585,3600,3520,4630,2500,3565,3551.39,22.88,0,6547,3715,3640,3570,3495,3425,3605,3460,91,1065,500,2210,5,1,18144289,647,-2.92,9.03,12,0.10,-1220.00,395.00,23700,20240809,-84.96,3500,20250512,1.86,7690,-53.64,20250106,3500,1.86,20250512,23700,-84.96,20240809,3500,1.86,20250512,2.40,Y,317690,500,90 억,,4151787,N,N,0,N,00,N
+20250513,101055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3570,5,2,0.14,41062135,11570,22.06,3585,3600,3520,4630,2500,3565,3549.02,22.88,0,2802,3715,3640,3570,3495,3425,3605,3460,91,1065,500,2210,5,1,18144289,648,-2.93,9.04,12,0.06,-1220.00,395.00,23700,20240809,-84.94,3500,20250512,2.00,7690,-53.58,20250106,3500,2.00,20250512,23700,-84.94,20240809,3500,2.00,20250512,2.40,Y,317690,500,90 억,,4151787,N,N,0,N,00,N
+20250513,091100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3565,0,3,0.00,2797055,781,1.49,3585,3595,3560,4630,2500,3565,3581.38,22.88,0,546,3715,3640,3570,3495,3425,3605,3460,91,1065,500,2210,5,1,18144289,647,-2.92,9.03,12,0.00,-1220.00,395.00,23700,20240809,-84.96,3500,20250512,1.86,7690,-53.64,20250106,3500,1.86,20250512,23700,-84.96,20240809,3500,1.86,20250512,2.40,Y,317690,500,90 억,,4151787,N,N,0,N,00,N
 20250512,161033,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3565,25,2,0.71,185665205,52453,85.80,3570,3645,3500,4600,2480,3540,3539.65,22.90,0,1475,3653,3596,3563,3506,3473,3580,3490,91,1060,500,2190,5,1,18144289,647,-2.92,9.03,12,0.29,-1220.00,395.00,23700,20240809,-84.96,3500,20250512,1.86,7690,-53.64,20250106,3500,1.86,20250512,23700,-84.96,20240809,3500,1.86,20250512,2.39,Y,317690,500,90 억,,4154911,N,N,893,N,00,N
 20250512,151044,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3555,15,2,0.42,131225665,37178,60.82,3570,3645,3500,4600,2480,3540,3529.66,22.90,0,3692,3653,3596,3563,3506,3473,3580,3490,91,1060,500,2190,5,1,18144289,645,-2.91,9.00,12,0.20,-1220.00,395.00,23700,20240809,-85.00,3500,20250512,1.57,7690,-53.77,20250106,3500,1.57,20250512,23700,-85.00,20240809,3500,1.57,20250512,2.39,Y,317690,500,90 억,,4154911,N,N,893,N,00,N
 20250512,141043,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3565,25,2,0.71,122407470,34697,56.76,3570,3645,3500,4600,2480,3540,3527.90,22.90,0,3803,3653,3596,3563,3506,3473,3580,3490,91,1060,500,2190,5,1,18144289,647,-2.92,9.03,12,0.19,-1220.00,395.00,23700,20240809,-84.96,3500,20250512,1.86,7690,-53.64,20250106,3500,1.86,20250512,23700,-84.96,20240809,3500,1.86,20250512,2.39,Y,317690,500,90 억,,4154911,N,N,893,N,00,N
diff --git a/317770/price/prices-20250501.csv b/317770/price/prices-20250501.csv
index d4f1174cf192..6dc369016380 100644
--- a/317770/price/prices-20250501.csv
+++ b/317770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,-430,5,-8.07,39158860324,7475196,21.56,5440,5650,4900,6920,3740,5330,5238.96,2.12,0,-112764,6436,5882,5166,4612,3896,6160,4890,132,1590,500,3730,5,1,26412158,1294,-37.40,2.08,12,28.30,-131.00,2359.00,9290,20250422,-47.26,2335,20241209,109.85,9290,-47.26,20250422,2630,86.31,20250203,9290,-47.26,20250422,2335,109.85,20241209,0.28,Y,317770,500,132 억,,558628,N,N,49552,N,00,N
+20250513,151051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4915,-415,5,-7.79,38199638209,7279926,21.00,5440,5650,4900,6920,3740,5330,5247.24,2.12,0,-105235,6436,5882,5166,4612,3896,6160,4890,132,1590,500,3730,5,1,26412158,1298,-37.52,2.08,12,27.56,-131.00,2359.00,9290,20250422,-47.09,2335,20241209,110.49,9290,-47.09,20250422,2630,86.88,20250203,9290,-47.09,20250422,2335,110.49,20241209,0.28,Y,317770,500,132 억,,558628,N,N,66722,N,00,N
+20250513,141052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-210,5,-3.94,33899885045,6420079,18.52,5440,5650,5010,6920,3740,5330,5280.28,2.12,0,-151368,6436,5882,5166,4612,3896,6160,4890,132,1590,500,3730,10,1,26412158,1352,-39.08,2.17,12,24.31,-131.00,2359.00,9290,20250422,-44.89,2335,20241209,119.27,9290,-44.89,20250422,2630,94.68,20250203,9290,-44.89,20250422,2335,119.27,20241209,0.28,Y,317770,500,132 억,,558628,N,N,66722,N,00,N
+20250513,131053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,-260,5,-4.88,30702504750,5802077,16.74,5440,5650,5010,6920,3740,5330,5291.63,2.12,0,-129725,6436,5882,5166,4612,3896,6160,4890,132,1590,500,3730,10,1,26412158,1339,-38.70,2.15,12,21.97,-131.00,2359.00,9290,20250422,-45.43,2335,20241209,117.13,9290,-45.43,20250422,2630,92.78,20250203,9290,-45.43,20250422,2335,117.13,20241209,0.28,Y,317770,500,132 억,,558628,N,N,66722,N,00,N
+20250513,121057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,-250,5,-4.69,28889965275,5447126,15.71,5440,5650,5010,6920,3740,5330,5303.70,2.12,0,-135204,6436,5882,5166,4612,3896,6160,4890,132,1590,500,3730,10,1,26412158,1342,-38.78,2.15,12,20.62,-131.00,2359.00,9290,20250422,-45.32,2335,20241209,117.56,9290,-45.32,20250422,2630,93.16,20250203,9290,-45.32,20250422,2335,117.56,20241209,0.28,Y,317770,500,132 억,,558628,N,N,66722,N,00,N
+20250513,111055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,-250,5,-4.69,27659886795,5205039,15.01,5440,5650,5010,6920,3740,5330,5314.06,2.12,0,-125842,6436,5882,5166,4612,3896,6160,4890,132,1590,500,3730,10,1,26412158,1342,-38.78,2.15,12,19.71,-131.00,2359.00,9290,20250422,-45.32,2335,20241209,117.56,9290,-45.32,20250422,2630,93.16,20250203,9290,-45.32,20250422,2335,117.56,20241209,0.28,Y,317770,500,132 억,,558628,N,N,66722,N,00,N
+20250513,101055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-210,5,-3.94,25246999930,4729402,13.64,5440,5650,5010,6920,3740,5330,5338.31,2.12,0,-87013,6436,5882,5166,4612,3896,6160,4890,132,1590,500,3730,10,1,26412158,1352,-39.08,2.17,12,17.91,-131.00,2359.00,9290,20250422,-44.89,2335,20241209,119.27,9290,-44.89,20250422,2630,94.68,20250203,9290,-44.89,20250422,2335,119.27,20241209,0.28,Y,317770,500,132 억,,558628,N,N,66722,N,00,N
+20250513,091101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-10,5,-0.19,14418582750,2628552,7.58,5440,5650,5280,6920,3740,5330,5485.43,2.12,0,-100269,6436,5882,5166,4612,3896,6160,4890,132,1590,500,3730,10,1,26412158,1405,-40.61,2.26,12,9.95,-131.00,2359.00,9290,20250422,-42.73,2335,20241209,127.84,9290,-42.73,20250422,2630,102.28,20250203,9290,-42.73,20250422,2335,127.84,20241209,0.28,Y,317770,500,132 억,,558628,N,N,66722,N,00,N
 20250512,161033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,930,2,21.14,179840475720,34461770,1052.41,4585,5720,4450,5720,3080,4400,5218.45,1.53,0,153486,4843,4621,4338,4116,3833,4732,4227,132,1320,500,3080,10,1,26412158,1408,-40.69,2.26,12,130.48,-131.00,2359.00,9290,20250422,-42.63,2335,20241209,128.27,9290,-42.63,20250422,2630,102.66,20250203,9290,-42.63,20250422,2335,128.27,20241209,0.28,Y,317770,500,132 억,,404000,N,N,66722,N,00,N
 20250512,151044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,850,2,19.32,175388213045,33621665,1026.75,4585,5720,4450,5720,3080,4400,5216.54,1.53,0,111575,4843,4621,4338,4116,3833,4732,4227,132,1320,500,3080,10,1,26412158,1387,-40.08,2.23,12,127.30,-131.00,2359.00,9290,20250422,-43.49,2335,20241209,124.84,9290,-43.49,20250422,2630,99.62,20250203,9290,-43.49,20250422,2335,124.84,20241209,0.28,Y,317770,500,132 억,,404000,N,N,53692,N,00,N
 20250512,141043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,1050,2,23.86,155929783830,30020372,916.78,4585,5720,4450,5720,3080,4400,5194.15,1.53,0,-3213,4843,4621,4338,4116,3833,4732,4227,132,1320,500,3080,10,1,26412158,1439,-41.60,2.31,12,113.66,-131.00,2359.00,9290,20250422,-41.33,2335,20241209,133.40,9290,-41.33,20250422,2630,107.22,20250203,9290,-41.33,20250422,2335,133.40,20241209,0.28,Y,317770,500,132 억,,404000,N,N,53692,N,00,N
diff --git a/317830/price/prices-20250501.csv b/317830/price/prices-20250501.csv
index ce2a210b667d..01f7718916bb 100644
--- a/317830/price/prices-20250501.csv
+++ b/317830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8190,270,2,3.41,2242710375,272377,415.25,8010,8390,8000,10290,5550,7920,8234.44,1.70,0,38794,8203,8061,7898,7756,7593,8132,7827,11,2370,100,4750,10,1,10773818,882,-41.57,1.56,12,2.53,-197.00,5250.00,11800,20250210,-30.59,3620,20241209,126.24,11800,-30.59,20250210,4580,78.82,20250102,11800,-30.59,20250210,3620,126.24,20241209,2.96,Y,317830,100,10 억,,183666,N,N,2812,N,00,N
+20250513,151052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8180,260,2,3.28,2179436975,264639,403.45,8010,8390,8000,10290,5550,7920,8236.11,1.70,0,37738,8203,8061,7898,7756,7593,8132,7827,11,2370,100,4750,10,1,10773818,881,-41.52,1.56,12,2.46,-197.00,5250.00,11800,20250210,-30.68,3620,20241209,125.97,11800,-30.68,20250210,4580,78.60,20250102,11800,-30.68,20250210,3620,125.97,20241209,2.96,Y,317830,100,10 억,,183666,N,N,489,N,00,N
+20250513,141052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8190,270,2,3.41,2045141745,248182,378.36,8010,8390,8000,10290,5550,7920,8241.14,1.70,0,35358,8203,8061,7898,7756,7593,8132,7827,11,2370,100,4750,10,1,10773818,882,-41.57,1.56,12,2.30,-197.00,5250.00,11800,20250210,-30.59,3620,20241209,126.24,11800,-30.59,20250210,4580,78.82,20250102,11800,-30.59,20250210,3620,126.24,20241209,2.96,Y,317830,100,10 억,,183666,N,N,489,N,00,N
+20250513,131054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8210,290,2,3.66,1953249510,236950,361.24,8010,8390,8000,10290,5550,7920,8243.98,1.70,0,37554,8203,8061,7898,7756,7593,8132,7827,11,2370,100,4750,10,1,10773818,885,-41.68,1.56,12,2.20,-197.00,5250.00,11800,20250210,-30.42,3620,20241209,126.80,11800,-30.42,20250210,4580,79.26,20250102,11800,-30.42,20250210,3620,126.80,20241209,2.96,Y,317830,100,10 억,,183666,N,N,489,N,00,N
+20250513,121057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,330,2,4.17,1798129260,218129,332.54,8010,8390,8000,10290,5550,7920,8244.16,1.70,0,34640,8203,8061,7898,7756,7593,8132,7827,11,2370,100,4750,10,1,10773818,889,-41.88,1.57,12,2.02,-197.00,5250.00,11800,20250210,-30.08,3620,20241209,127.90,11800,-30.08,20250210,4580,80.13,20250102,11800,-30.08,20250210,3620,127.90,20241209,2.96,Y,317830,100,10 억,,183666,N,N,489,N,00,N
+20250513,111055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8300,380,2,4.80,1642800745,199334,303.89,8010,8390,8000,10290,5550,7920,8242.26,1.70,0,29229,8203,8061,7898,7756,7593,8132,7827,11,2370,100,4750,10,1,10773818,894,-42.13,1.58,12,1.85,-197.00,5250.00,11800,20250210,-29.66,3620,20241209,129.28,11800,-29.66,20250210,4580,81.22,20250102,11800,-29.66,20250210,3620,129.28,20241209,2.96,Y,317830,100,10 억,,183666,N,N,489,N,00,N
+20250513,101056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8170,250,2,3.16,1393504990,169129,257.84,8010,8390,8000,10290,5550,7920,8240.25,1.70,0,18110,8203,8061,7898,7756,7593,8132,7827,11,2370,100,4750,10,1,10773818,880,-41.47,1.56,12,1.57,-197.00,5250.00,11800,20250210,-30.76,3620,20241209,125.69,11800,-30.76,20250210,4580,78.38,20250102,11800,-30.76,20250210,3620,125.69,20241209,2.96,Y,317830,100,10 억,,183666,N,N,489,N,00,N
+20250513,091101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8160,240,2,3.03,268458690,32935,50.21,8010,8230,8000,10290,5550,7920,8154.73,1.70,0,9679,8203,8061,7898,7756,7593,8132,7827,11,2370,100,4750,10,1,10773818,879,-41.42,1.55,12,0.31,-197.00,5250.00,11800,20250210,-30.85,3620,20241209,125.41,11800,-30.85,20250210,4580,78.17,20250102,11800,-30.85,20250210,3620,125.41,20241209,2.96,Y,317830,100,10 억,,183666,N,N,489,N,00,N
 20250512,161033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7920,130,2,1.67,512033260,64743,86.75,7820,8040,7735,10120,5460,7790,7908.70,1.51,0,18158,8276,8032,7866,7622,7456,7950,7540,11,2330,100,4670,10,1,10773818,853,-40.20,1.51,12,0.60,-197.00,5250.00,11800,20250210,-32.88,3620,20241209,118.78,11800,-32.88,20250210,4580,72.93,20250102,11800,-32.88,20250210,3620,118.78,20241209,2.96,Y,317830,100,10 억,,163071,N,N,489,N,00,N
 20250512,151045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7970,180,2,2.31,478822450,60576,81.16,7820,8040,7735,10120,5460,7790,7904.49,1.51,0,16713,8276,8032,7866,7622,7456,7950,7540,11,2330,100,4670,10,1,10773818,859,-40.46,1.52,12,0.56,-197.00,5250.00,11800,20250210,-32.46,3620,20241209,120.17,11800,-32.46,20250210,4580,74.02,20250102,11800,-32.46,20250210,3620,120.17,20241209,2.96,Y,317830,100,10 억,,163071,N,N,4162,N,00,N
 20250512,141043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7950,160,2,2.05,398927420,50538,67.71,7820,8040,7735,10120,5460,7790,7893.61,1.51,0,13716,8276,8032,7866,7622,7456,7950,7540,11,2330,100,4670,10,1,10773818,857,-40.36,1.51,12,0.47,-197.00,5250.00,11800,20250210,-32.63,3620,20241209,119.61,11800,-32.63,20250210,4580,73.58,20250102,11800,-32.63,20250210,3620,119.61,20241209,2.96,Y,317830,100,10 억,,163071,N,N,4162,N,00,N
diff --git a/317850/price/prices-20250501.csv b/317850/price/prices-20250501.csv
index 0f6ecb075c75..3337bd5f90de 100644
--- a/317850/price/prices-20250501.csv
+++ b/317850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8430,110,2,1.32,354275115,42233,56.43,8310,8440,8270,10810,5830,8320,8388.24,4.45,0,18616,8586,8452,8346,8212,8106,8400,8160,42,2490,500,5990,10,1,8324420,702,526.88,1.51,12,0.51,16.00,5581.00,13280,20240730,-36.52,7000,20250407,20.43,11280,-25.27,20250213,7000,20.43,20250407,13280,-36.52,20240730,7000,20.43,20250407,5.18,Y,317850,500,41 억,,370340,N,N,134,N,00,N
+20250513,151052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8440,120,2,1.44,345063495,41142,54.97,8310,8440,8270,10810,5830,8320,8387.19,4.45,0,18038,8586,8452,8346,8212,8106,8400,8160,42,2490,500,5990,10,1,8324420,703,527.50,1.51,12,0.49,16.00,5581.00,13280,20240730,-36.45,7000,20250407,20.57,11280,-25.18,20250213,7000,20.57,20250407,13280,-36.45,20240730,7000,20.57,20250407,5.18,Y,317850,500,41 억,,370340,N,N,2265,N,00,N
+20250513,141052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8390,70,2,0.84,289152135,34501,46.10,8310,8440,8270,10810,5830,8320,8381.03,4.45,0,15146,8586,8452,8346,8212,8106,8400,8160,42,2490,500,5990,10,1,8324420,698,524.38,1.50,12,0.41,16.00,5581.00,13280,20240730,-36.82,7000,20250407,19.86,11280,-25.62,20250213,7000,19.86,20250407,13280,-36.82,20240730,7000,19.86,20250407,5.18,Y,317850,500,41 억,,370340,N,N,2265,N,00,N
+20250513,131054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8390,70,2,0.84,259992645,31027,41.46,8310,8440,8270,10810,5830,8320,8379.62,4.45,0,13544,8586,8452,8346,8212,8106,8400,8160,42,2490,500,5990,10,1,8324420,698,524.38,1.50,12,0.37,16.00,5581.00,13280,20240730,-36.82,7000,20250407,19.86,11280,-25.62,20250213,7000,19.86,20250407,13280,-36.82,20240730,7000,19.86,20250407,5.18,Y,317850,500,41 억,,370340,N,N,2265,N,00,N
+20250513,121057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8410,90,2,1.08,227521375,27162,36.29,8310,8440,8270,10810,5830,8320,8376.52,4.45,0,13039,8586,8452,8346,8212,8106,8400,8160,42,2490,500,5990,10,1,8324420,700,525.62,1.51,12,0.33,16.00,5581.00,13280,20240730,-36.67,7000,20250407,20.14,11280,-25.44,20250213,7000,20.14,20250407,13280,-36.67,20240730,7000,20.14,20250407,5.18,Y,317850,500,41 억,,370340,N,N,2265,N,00,N
+20250513,111056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8360,40,2,0.48,152003695,18180,24.29,8310,8420,8270,10810,5830,8320,8361.11,4.45,0,8466,8586,8452,8346,8212,8106,8400,8160,42,2490,500,5990,10,1,8324420,696,522.50,1.50,12,0.22,16.00,5581.00,13280,20240730,-37.05,7000,20250407,19.43,11280,-25.89,20250213,7000,19.43,20250407,13280,-37.05,20240730,7000,19.43,20250407,5.18,Y,317850,500,41 억,,370340,N,N,2265,N,00,N
+20250513,101056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8400,80,2,0.96,124615885,14903,19.91,8310,8420,8270,10810,5830,8320,8361.89,4.45,0,7560,8586,8452,8346,8212,8106,8400,8160,42,2490,500,5990,10,1,8324420,699,525.00,1.51,12,0.18,16.00,5581.00,13280,20240730,-36.75,7000,20250407,20.00,11280,-25.53,20250213,7000,20.00,20250407,13280,-36.75,20240730,7000,20.00,20250407,5.18,Y,317850,500,41 억,,370340,N,N,2265,N,00,N
+20250513,091101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8300,-20,5,-0.24,27374795,3304,4.41,8310,8350,8270,10810,5830,8320,8285.02,4.45,0,2043,8586,8452,8346,8212,8106,8400,8160,42,2490,500,5990,10,1,8324420,691,518.75,1.49,12,0.04,16.00,5581.00,13280,20240730,-37.50,7000,20250407,18.57,11280,-26.42,20250213,7000,18.57,20250407,13280,-37.50,20240730,7000,18.57,20250407,5.18,Y,317850,500,41 억,,370340,N,N,2265,N,00,N
 20250512,161033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8320,320,2,4.00,623707275,74732,329.49,8450,8480,8240,10400,5600,8000,8346.03,4.50,0,-643,8120,8060,8000,7940,7880,8030,7910,42,2400,500,5760,10,1,8324420,693,520.00,1.49,12,0.90,16.00,5581.00,13280,20240730,-37.35,7000,20250407,18.86,11280,-26.24,20250213,7000,18.86,20250407,13280,-37.35,20240730,7000,18.86,20250407,5.19,Y,317850,500,41 억,,374755,N,N,2265,N,00,N
 20250512,151045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8300,300,2,3.75,602148105,72133,318.03,8450,8480,8240,10400,5600,8000,8347.75,4.50,0,-1764,8120,8060,8000,7940,7880,8030,7910,42,2400,500,5760,10,1,8324420,691,518.75,1.49,12,0.87,16.00,5581.00,13280,20240730,-37.50,7000,20250407,18.57,11280,-26.42,20250213,7000,18.57,20250407,13280,-37.50,20240730,7000,18.57,20250407,5.19,Y,317850,500,41 억,,374755,N,N,3045,N,00,N
 20250512,141043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8300,300,2,3.75,543374675,65025,286.69,8450,8480,8240,10400,5600,8000,8356.40,4.50,0,-3609,8120,8060,8000,7940,7880,8030,7910,42,2400,500,5760,10,1,8324420,691,518.75,1.49,12,0.78,16.00,5581.00,13280,20240730,-37.50,7000,20250407,18.57,11280,-26.42,20250213,7000,18.57,20250407,13280,-37.50,20240730,7000,18.57,20250407,5.19,Y,317850,500,41 억,,374755,N,N,3045,N,00,N
diff --git a/317860/price/prices-20250501.csv b/317860/price/prices-20250501.csv
index ad63c5d240b6..7a28563b84a2 100644
--- a/317860/price/prices-20250501.csv
+++ b/317860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161038,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-100,5,-1.89,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5513,5406,5203,5096,4893,5460,5150,23,790,500,3490,10,1,4513215,235,-26.00,3.10,12,0.00,-200.00,1680.00,7000,20240809,-25.71,3825,20240528,35.95,6000,-13.33,20250203,4800,8.33,20250327,7000,-25.71,20240809,3825,35.95,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
+20250513,151052,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5513,5406,5203,5096,4893,5460,5150,23,790,500,3490,10,1,4513215,239,-26.50,3.15,12,0.00,-200.00,1680.00,7000,20240809,-24.29,3825,20240528,38.56,6000,-11.67,20250203,4800,10.42,20250327,7000,-24.29,20240809,3825,38.56,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
+20250513,141053,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5513,5406,5203,5096,4893,5460,5150,23,790,500,3490,10,1,4513215,239,-26.50,3.15,12,0.00,-200.00,1680.00,7000,20240809,-24.29,3825,20240528,38.56,6000,-11.67,20250203,4800,10.42,20250327,7000,-24.29,20240809,3825,38.56,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
+20250513,131054,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5513,5406,5203,5096,4893,5460,5150,23,790,500,3490,10,1,4513215,239,-26.50,3.15,12,0.00,-200.00,1680.00,7000,20240809,-24.29,3825,20240528,38.56,6000,-11.67,20250203,4800,10.42,20250327,7000,-24.29,20240809,3825,38.56,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
+20250513,121058,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5513,5406,5203,5096,4893,5460,5150,23,790,500,3490,10,1,4513215,239,-26.50,3.15,12,0.00,-200.00,1680.00,7000,20240809,-24.29,3825,20240528,38.56,6000,-11.67,20250203,4800,10.42,20250327,7000,-24.29,20240809,3825,38.56,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
+20250513,111056,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5513,5406,5203,5096,4893,5460,5150,23,790,500,3490,10,1,4513215,239,-26.50,3.15,12,0.00,-200.00,1680.00,7000,20240809,-24.29,3825,20240528,38.56,6000,-11.67,20250203,4800,10.42,20250327,7000,-24.29,20240809,3825,38.56,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
+20250513,101056,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5513,5406,5203,5096,4893,5460,5150,23,790,500,3490,10,1,4513215,239,-26.50,3.15,12,0.00,-200.00,1680.00,7000,20240809,-24.29,3825,20240528,38.56,6000,-11.67,20250203,4800,10.42,20250327,7000,-24.29,20240809,3825,38.56,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
+20250513,091101,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5513,5406,5203,5096,4893,5460,5150,23,790,500,3490,10,1,4513215,239,-26.50,3.15,12,0.00,-200.00,1680.00,7000,20240809,-24.29,3825,20240528,38.56,6000,-11.67,20250203,4800,10.42,20250327,7000,-24.29,20240809,3825,38.56,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
 20250512,161034,57,100.00,KONEX,,,N,N,N,N, ,N,5300,10,2,0.19,973600,185,0.00,5270,5310,5000,6080,4500,5290,5262.70,0.00,0,0,5290,5290,5290,5290,5290,5290,5290,23,790,500,3490,10,1,4513215,239,-26.50,3.15,12,0.00,-200.00,1680.00,7000,20240809,-24.29,3825,20240528,38.56,6000,-11.67,20250203,4800,10.42,20250327,7000,-24.29,20240809,3825,38.56,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
 20250512,151045,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-90,5,-1.70,947100,180,0.00,5270,5310,5000,6080,4500,5290,5261.67,0.00,0,0,5290,5290,5290,5290,5290,5290,5290,23,790,500,3490,10,1,4513215,235,-26.00,3.10,12,0.00,-200.00,1680.00,7000,20240809,-25.71,3825,20240528,35.95,6000,-13.33,20250203,4800,8.33,20250327,7000,-25.71,20240809,3825,35.95,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
 20250512,141044,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-290,5,-5.48,895100,170,0.00,5270,5310,5000,6080,4500,5290,5265.29,0.00,0,0,5290,5290,5290,5290,5290,5290,5290,23,790,500,3490,10,1,4513215,226,-25.00,2.98,12,0.00,-200.00,1680.00,7000,20240809,-28.57,3825,20240528,30.72,6000,-16.67,20250203,4800,4.17,20250327,7000,-28.57,20240809,3825,30.72,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
diff --git a/317870/price/prices-20250501.csv b/317870/price/prices-20250501.csv
index 7159ae3d9323..d935081697b1 100644
--- a/317870/price/prices-20250501.csv
+++ b/317870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161038,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17250,150,2,0.88,367040405,21695,69.57,16810,17600,16620,22200,11970,17100,16918.20,3.30,0,-5050,18493,17796,17343,16646,16193,17570,16420,43,5100,500,12310,10,1,8506750,1467,-86.25,3.80,12,0.26,-200.00,4545.00,20900,20240925,-17.46,13330,20241217,29.41,19500,-11.54,20250429,13660,26.28,20250102,20900,-17.46,20240925,13330,29.41,20241217,2.02,Y,317870,500,42 억,,281091,N,N,1678,N,00,N
+20250513,151052,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16860,-240,5,-1.40,293119065,17383,55.75,16810,17600,16620,22200,11970,17100,16862.40,3.30,0,-3446,18493,17796,17343,16646,16193,17570,16420,43,5100,500,12310,10,1,8506750,1434,-84.30,3.71,12,0.20,-200.00,4545.00,20900,20240925,-19.33,13330,20241217,26.48,19500,-13.54,20250429,13660,23.43,20250102,20900,-19.33,20240925,13330,26.48,20241217,2.02,Y,317870,500,42 억,,281091,N,N,1429,N,00,N
+20250513,141053,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16830,-270,5,-1.58,274544715,16277,52.20,16810,17600,16620,22200,11970,17100,16867.03,3.30,0,-2642,18493,17796,17343,16646,16193,17570,16420,43,5100,500,12310,10,1,8506750,1432,-84.15,3.70,12,0.19,-200.00,4545.00,20900,20240925,-19.47,13330,20241217,26.26,19500,-13.69,20250429,13660,23.21,20250102,20900,-19.47,20240925,13330,26.26,20241217,2.02,Y,317870,500,42 억,,281091,N,N,1429,N,00,N
+20250513,131054,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16690,-410,5,-2.40,231266775,13685,43.89,16810,17600,16690,22200,11970,17100,16899.29,3.30,0,-1464,18493,17796,17343,16646,16193,17570,16420,43,5100,500,12310,10,1,8506750,1420,-83.45,3.67,12,0.16,-200.00,4545.00,20900,20240925,-20.14,13330,20241217,25.21,19500,-14.41,20250429,13660,22.18,20250102,20900,-20.14,20240925,13330,25.21,20241217,2.02,Y,317870,500,42 억,,281091,N,N,1429,N,00,N
+20250513,121058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16800,-300,5,-1.75,213975160,12652,40.57,16810,17600,16690,22200,11970,17100,16912.36,3.30,0,-533,18493,17796,17343,16646,16193,17570,16420,43,5100,500,12310,10,1,8506750,1429,-84.00,3.70,12,0.15,-200.00,4545.00,20900,20240925,-19.62,13330,20241217,26.03,19500,-13.85,20250429,13660,22.99,20250102,20900,-19.62,20240925,13330,26.03,20241217,2.02,Y,317870,500,42 억,,281091,N,N,1429,N,00,N
+20250513,111056,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16900,-200,5,-1.17,203530630,12030,38.58,16810,17600,16690,22200,11970,17100,16918.59,3.30,0,-555,18493,17796,17343,16646,16193,17570,16420,43,5100,500,12310,10,1,8506750,1438,-84.50,3.72,12,0.14,-200.00,4545.00,20900,20240925,-19.14,13330,20241217,26.78,19500,-13.33,20250429,13660,23.72,20250102,20900,-19.14,20240925,13330,26.78,20241217,2.02,Y,317870,500,42 억,,281091,N,N,1429,N,00,N
+20250513,101057,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16870,-230,5,-1.35,79638410,4729,15.17,16810,16930,16750,22200,11970,17100,16840.43,3.30,0,225,18493,17796,17343,16646,16193,17570,16420,43,5100,500,12310,10,1,8506750,1435,-84.35,3.71,12,0.06,-200.00,4545.00,20900,20240925,-19.28,13330,20241217,26.56,19500,-13.49,20250429,13660,23.50,20250102,20900,-19.28,20240925,13330,26.56,20241217,2.02,Y,317870,500,42 억,,281091,N,N,1429,N,00,N
+20250513,091102,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16830,-270,5,-1.58,24567000,1461,4.69,16810,16910,16800,22200,11970,17100,16815.20,3.30,0,-35,18493,17796,17343,16646,16193,17570,16420,43,5100,500,12310,10,1,8506750,1432,-84.15,3.70,12,0.02,-200.00,4545.00,20900,20240925,-19.47,13330,20241217,26.26,19500,-13.69,20250429,13660,23.21,20250102,20900,-19.47,20240925,13330,26.26,20241217,2.02,Y,317870,500,42 억,,281091,N,N,1429,N,00,N
 20250512,161034,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17100,-1040,5,-5.73,534899555,31183,522.24,18040,18040,16890,23550,12700,18140,17153.56,3.39,0,-6861,18446,18292,18146,17992,17846,18220,17920,43,5410,500,13060,10,1,8506750,1455,-85.50,3.76,12,0.37,-200.00,4545.00,20900,20240925,-18.18,13330,20241217,28.28,19500,-12.31,20250429,13660,25.18,20250102,20900,-18.18,20240925,13330,28.28,20241217,2.02,Y,317870,500,42 억,,288152,N,N,1429,N,00,N
 20250512,151045,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17150,-990,5,-5.46,512188715,29853,499.97,18040,18040,16890,23550,12700,18140,17157.03,3.39,0,-6038,18446,18292,18146,17992,17846,18220,17920,43,5410,500,13060,10,1,8506750,1459,-85.75,3.77,12,0.35,-200.00,4545.00,20900,20240925,-17.94,13330,20241217,28.66,19500,-12.05,20250429,13660,25.55,20250102,20900,-17.94,20240925,13330,28.66,20241217,2.02,Y,317870,500,42 억,,288152,N,N,989,N,00,N
 20250512,141044,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17110,-1030,5,-5.68,458853670,26729,447.65,18040,18040,16890,23550,12700,18140,17166.89,3.39,0,-4588,18446,18292,18146,17992,17846,18220,17920,43,5410,500,13060,10,1,8506750,1456,-85.55,3.76,12,0.31,-200.00,4545.00,20900,20240925,-18.13,13330,20241217,28.36,19500,-12.26,20250429,13660,25.26,20250102,20900,-18.13,20240925,13330,28.36,20241217,2.02,Y,317870,500,42 억,,288152,N,N,989,N,00,N
diff --git a/318000/price/prices-20250501.csv b/318000/price/prices-20250501.csv
index ea34946adf47..3f2433a38cf9 100644
--- a/318000/price/prices-20250501.csv
+++ b/318000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4760,10,2,0.21,83167668,17579,91.21,4730,4800,4710,6170,3325,4750,4731.08,2.39,0,-1832,4876,4812,4731,4667,4586,4845,4700,17,1420,200,2940,5,1,8740223,416,11.04,0.92,12,0.20,431.00,5159.00,8600,20240611,-44.65,3815,20241210,24.77,5380,-11.52,20250425,4055,17.39,20250409,8600,-44.65,20240611,3815,24.77,20241210,2.58,Y,318000,200,17 억,,208723,N,N,278,N,00,N
+20250513,151053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4740,-10,5,-0.21,77250373,16330,84.73,4730,4800,4710,6170,3325,4750,4730.58,2.39,0,-1938,4876,4812,4731,4667,4586,4845,4700,17,1420,200,2940,5,1,8740223,414,11.00,0.92,12,0.19,431.00,5159.00,8600,20240611,-44.88,3815,20241210,24.25,5380,-11.90,20250425,4055,16.89,20250409,8600,-44.88,20240611,3815,24.25,20241210,2.58,Y,318000,200,17 억,,208723,N,N,1110,N,00,N
+20250513,141053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4725,-25,5,-0.53,65208140,13789,71.55,4730,4800,4710,6170,3325,4750,4729.00,2.39,0,-1840,4876,4812,4731,4667,4586,4845,4700,17,1420,200,2940,5,1,8740223,413,10.96,0.92,12,0.16,431.00,5159.00,8600,20240611,-45.06,3815,20241210,23.85,5380,-12.17,20250425,4055,16.52,20250409,8600,-45.06,20240611,3815,23.85,20241210,2.58,Y,318000,200,17 억,,208723,N,N,1110,N,00,N
+20250513,131055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4745,-5,5,-0.11,31737720,6712,34.83,4730,4800,4710,6170,3325,4750,4728.50,2.39,0,-1009,4876,4812,4731,4667,4586,4845,4700,17,1420,200,2940,5,1,8740223,415,11.01,0.92,12,0.08,431.00,5159.00,8600,20240611,-44.83,3815,20241210,24.38,5380,-11.80,20250425,4055,17.02,20250409,8600,-44.83,20240611,3815,24.38,20241210,2.58,Y,318000,200,17 억,,208723,N,N,1110,N,00,N
+20250513,121058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4730,-20,5,-0.42,28171700,5959,30.92,4730,4800,4710,6170,3325,4750,4727.59,2.39,0,-763,4876,4812,4731,4667,4586,4845,4700,17,1420,200,2940,5,1,8740223,413,10.97,0.92,12,0.07,431.00,5159.00,8600,20240611,-45.00,3815,20241210,23.98,5380,-12.08,20250425,4055,16.65,20250409,8600,-45.00,20240611,3815,23.98,20241210,2.58,Y,318000,200,17 억,,208723,N,N,1110,N,00,N
+20250513,111056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4720,-30,5,-0.63,20788215,4393,22.79,4730,4800,4710,6170,3325,4750,4732.12,2.39,0,-620,4876,4812,4731,4667,4586,4845,4700,17,1420,200,2940,5,1,8740223,413,10.95,0.91,12,0.05,431.00,5159.00,8600,20240611,-45.12,3815,20241210,23.72,5380,-12.27,20250425,4055,16.40,20250409,8600,-45.12,20240611,3815,23.72,20241210,2.58,Y,318000,200,17 억,,208723,N,N,1110,N,00,N
+20250513,101057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4740,-10,5,-0.21,15113820,3193,16.57,4730,4800,4710,6170,3325,4750,4733.42,2.39,0,-461,4876,4812,4731,4667,4586,4845,4700,17,1420,200,2940,5,1,8740223,414,11.00,0.92,12,0.04,431.00,5159.00,8600,20240611,-44.88,3815,20241210,24.25,5380,-11.90,20250425,4055,16.89,20250409,8600,-44.88,20240611,3815,24.25,20241210,2.58,Y,318000,200,17 억,,208723,N,N,1110,N,00,N
+20250513,091102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4795,45,2,0.95,1402485,293,1.52,4730,4800,4730,6170,3325,4750,4786.64,2.39,0,-1,4876,4812,4731,4667,4586,4845,4700,17,1420,200,2940,5,1,8740223,419,11.13,0.93,12,0.00,431.00,5159.00,8600,20240611,-44.24,3815,20241210,25.69,5380,-10.87,20250425,4055,18.25,20250409,8600,-44.24,20240611,3815,25.69,20241210,2.58,Y,318000,200,17 억,,208723,N,N,1110,N,00,N
 20250512,161034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4750,40,2,0.85,91480420,19260,77.66,4665,4795,4650,6120,3300,4710,4749.76,2.38,0,1721,4836,4772,4731,4667,4626,4752,4647,17,1410,200,2920,5,1,8740223,415,11.02,0.92,12,0.22,431.00,5159.00,8600,20240611,-44.77,3815,20241210,24.51,5380,-11.71,20250425,4055,17.14,20250409,8600,-44.77,20240611,3815,24.51,20241210,2.58,Y,318000,200,17 억,,207873,N,N,1110,N,00,N
 20250512,151046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4760,50,2,1.06,67375900,14186,57.20,4665,4795,4650,6120,3300,4710,4749.46,2.38,0,1401,4836,4772,4731,4667,4626,4752,4647,17,1410,200,2920,5,1,8740223,416,11.04,0.92,12,0.16,431.00,5159.00,8600,20240611,-44.65,3815,20241210,24.77,5380,-11.52,20250425,4055,17.39,20250409,8600,-44.65,20240611,3815,24.77,20241210,2.58,Y,318000,200,17 억,,207873,N,N,3588,N,00,N
 20250512,141044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4770,60,2,1.27,52425270,11050,44.55,4665,4795,4650,6120,3300,4710,4744.37,2.38,0,1067,4836,4772,4731,4667,4626,4752,4647,17,1410,200,2920,5,1,8740223,417,11.07,0.92,12,0.13,431.00,5159.00,8600,20240611,-44.53,3815,20241210,25.03,5380,-11.34,20250425,4055,17.63,20250409,8600,-44.53,20240611,3815,25.03,20241210,2.58,Y,318000,200,17 억,,207873,N,N,3588,N,00,N
diff --git a/318010/price/prices-20250501.csv b/318010/price/prices-20250501.csv
index 212452f0b729..14c41c4192d3 100644
--- a/318010/price/prices-20250501.csv
+++ b/318010/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161039,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3690,115,2,3.22,43476060,11999,187.81,3625,3700,3570,4645,2505,3575,3623.31,0.85,0,-1339,3598,3586,3573,3561,3548,3580,3555,40,1070,500,2430,5,1,7929338,293,18.45,0.44,12,0.15,200.00,8389.00,7480,20241021,-50.67,3260,20250407,13.19,4360,-15.37,20250108,3260,13.19,20250407,7480,-50.67,20241021,3260,13.19,20250407,0.33,Y,318010,500,39 억,,67086,N,N,1871,N,00,N
+20250513,151053,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3645,70,2,1.96,32552210,9038,141.46,3625,3690,3570,4645,2505,3575,3601.71,0.85,0,-665,3598,3586,3573,3561,3548,3580,3555,40,1070,500,2430,5,1,7929338,289,18.23,0.43,12,0.11,200.00,8389.00,7480,20241021,-51.27,3260,20250407,11.81,4360,-16.40,20250108,3260,11.81,20250407,7480,-51.27,20241021,3260,11.81,20250407,0.33,Y,318010,500,39 억,,67086,N,N,664,N,00,N
+20250513,141054,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3575,0,3,0.00,17928990,5004,78.32,3625,3625,3570,4645,2505,3575,3582.93,0.85,0,-586,3598,3586,3573,3561,3548,3580,3555,40,1070,500,2430,5,1,7929338,283,17.88,0.43,12,0.06,200.00,8389.00,7480,20241021,-52.21,3260,20250407,9.66,4360,-18.00,20250108,3260,9.66,20250407,7480,-52.21,20241021,3260,9.66,20250407,0.33,Y,318010,500,39 억,,67086,N,N,664,N,00,N
+20250513,131055,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3590,15,2,0.42,9630085,2685,42.03,3625,3625,3575,4645,2505,3575,3586.62,0.85,0,-624,3598,3586,3573,3561,3548,3580,3555,40,1070,500,2430,5,1,7929338,285,17.95,0.43,12,0.03,200.00,8389.00,7480,20241021,-52.01,3260,20250407,10.12,4360,-17.66,20250108,3260,10.12,20250407,7480,-52.01,20241021,3260,10.12,20250407,0.33,Y,318010,500,39 억,,67086,N,N,664,N,00,N
+20250513,121059,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3585,10,2,0.28,8094530,2257,35.33,3625,3625,3575,4645,2505,3575,3586.41,0.85,0,-398,3598,3586,3573,3561,3548,3580,3555,40,1070,500,2430,5,1,7929338,284,17.93,0.43,12,0.03,200.00,8389.00,7480,20241021,-52.07,3260,20250407,9.97,4360,-17.78,20250108,3260,9.97,20250407,7480,-52.07,20241021,3260,9.97,20250407,0.33,Y,318010,500,39 억,,67086,N,N,664,N,00,N
+20250513,111057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3585,10,2,0.28,4508050,1256,19.66,3625,3625,3575,4645,2505,3575,3589.21,0.85,0,-308,3598,3586,3573,3561,3548,3580,3555,40,1070,500,2430,5,1,7929338,284,17.93,0.43,12,0.02,200.00,8389.00,7480,20241021,-52.07,3260,20250407,9.97,4360,-17.78,20250108,3260,9.97,20250407,7480,-52.07,20241021,3260,9.97,20250407,0.33,Y,318010,500,39 억,,67086,N,N,664,N,00,N
+20250513,101057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3590,15,2,0.42,3342425,931,14.57,3625,3625,3575,4645,2505,3575,3590.15,0.85,0,-129,3598,3586,3573,3561,3548,3580,3555,40,1070,500,2430,5,1,7929338,285,17.95,0.43,12,0.01,200.00,8389.00,7480,20241021,-52.01,3260,20250407,10.12,4360,-17.66,20250108,3260,10.12,20250407,7480,-52.01,20241021,3260,10.12,20250407,0.33,Y,318010,500,39 억,,67086,N,N,664,N,00,N
+20250513,091102,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3575,0,3,0.00,2314115,644,10.08,3625,3625,3575,4645,2505,3575,3593.35,0.85,0,-79,3598,3586,3573,3561,3548,3580,3555,40,1070,500,2430,5,1,7929338,283,17.88,0.43,12,0.01,200.00,8389.00,7480,20241021,-52.21,3260,20250407,9.66,4360,-18.00,20250108,3260,9.66,20250407,7480,-52.21,20241021,3260,9.66,20250407,0.33,Y,318010,500,39 억,,67086,N,N,664,N,00,N
 20250512,161034,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3575,-30,5,-0.83,22816645,6389,88.11,3580,3585,3560,4685,2525,3605,3571.24,0.85,0,-416,3648,3626,3583,3561,3518,3637,3572,40,1080,500,2450,5,1,7929338,283,17.88,0.43,12,0.08,200.00,8389.00,7480,20241021,-52.21,3260,20250407,9.66,4360,-18.00,20250108,3260,9.66,20250407,7480,-52.21,20241021,3260,9.66,20250407,0.33,Y,318010,500,39 억,,67368,N,N,664,N,00,N
 20250512,151046,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3575,-30,5,-0.83,22130240,6197,85.46,3580,3585,3560,4685,2525,3605,3571.12,0.85,0,-373,3648,3626,3583,3561,3518,3637,3572,40,1080,500,2450,5,1,7929338,283,17.88,0.43,12,0.08,200.00,8389.00,7480,20241021,-52.21,3260,20250407,9.66,4360,-18.00,20250108,3260,9.66,20250407,7480,-52.21,20241021,3260,9.66,20250407,0.33,Y,318010,500,39 억,,67368,N,N,978,N,00,N
 20250512,141044,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3575,-30,5,-0.83,22015810,6165,85.02,3580,3585,3560,4685,2525,3605,3571.10,0.85,0,-366,3648,3626,3583,3561,3518,3637,3572,40,1080,500,2450,5,1,7929338,283,17.88,0.43,12,0.08,200.00,8389.00,7480,20241021,-52.21,3260,20250407,9.66,4360,-18.00,20250108,3260,9.66,20250407,7480,-52.21,20241021,3260,9.66,20250407,0.33,Y,318010,500,39 억,,67368,N,N,978,N,00,N
diff --git a/318020/price/prices-20250501.csv b/318020/price/prices-20250501.csv
index b1b73c6d60c1..3ed19d10c2b8 100644
--- a/318020/price/prices-20250501.csv
+++ b/318020/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3405,-30,5,-0.87,102372650,29939,103.98,3450,3475,3380,4465,2405,3435,3419.37,1.41,0,-1607,3618,3526,3448,3356,3278,3487,3317,13,1030,100,2060,5,1,12662272,431,27.24,0.86,12,0.24,125.00,3966.00,8680,20240429,-60.77,2590,20241210,31.47,3945,-13.69,20250422,2590,31.47,20250410,7350,-53.67,20240516,2590,31.47,20241210,0.00,Y,318020,100,12 억,,178724,N,N,534,N,00,N
+20250513,151053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3425,-10,5,-0.29,100591680,29415,102.16,3450,3475,3380,4465,2405,3435,3419.74,1.41,0,-1590,3618,3526,3448,3356,3278,3487,3317,13,1030,100,2060,5,1,12662272,434,27.40,0.86,12,0.23,125.00,3966.00,8680,20240429,-60.54,2590,20241210,32.24,3945,-13.18,20250422,2590,32.24,20250410,7350,-53.40,20240516,2590,32.24,20241210,0.00,Y,318020,100,12 억,,178724,N,N,2058,N,00,N
+20250513,141054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,-40,5,-1.16,70053980,20503,71.21,3450,3475,3380,4465,2405,3435,3416.77,1.41,0,-54,3618,3526,3448,3356,3278,3487,3317,13,1030,100,2060,5,1,12662272,430,27.16,0.86,12,0.16,125.00,3966.00,8680,20240429,-60.89,2590,20241210,31.08,3945,-13.94,20250422,2590,31.08,20250410,7350,-53.81,20240516,2590,31.08,20241210,0.00,Y,318020,100,12 억,,178724,N,N,2058,N,00,N
+20250513,131055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,-50,5,-1.46,67685820,19806,68.79,3450,3475,3380,4465,2405,3435,3417.44,1.41,0,213,3618,3526,3448,3356,3278,3487,3317,13,1030,100,2060,5,1,12662272,429,27.08,0.85,12,0.16,125.00,3966.00,8680,20240429,-61.00,2590,20241210,30.69,3945,-14.20,20250422,2590,30.69,20250410,7350,-53.95,20240516,2590,30.69,20241210,0.00,Y,318020,100,12 억,,178724,N,N,2058,N,00,N
+20250513,121059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,-35,5,-1.02,59674760,17444,60.58,3450,3475,3380,4465,2405,3435,3420.93,1.41,0,243,3618,3526,3448,3356,3278,3487,3317,13,1030,100,2060,5,1,12662272,431,27.20,0.86,12,0.14,125.00,3966.00,8680,20240429,-60.83,2590,20241210,31.27,3945,-13.81,20250422,2590,31.27,20250410,7350,-53.74,20240516,2590,31.27,20241210,0.00,Y,318020,100,12 억,,178724,N,N,2058,N,00,N
+20250513,111057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3410,-25,5,-0.73,43772320,12762,44.32,3450,3475,3400,4465,2405,3435,3429.90,1.41,0,366,3618,3526,3448,3356,3278,3487,3317,13,1030,100,2060,5,1,12662272,432,27.28,0.86,12,0.10,125.00,3966.00,8680,20240429,-60.71,2590,20241210,31.66,3945,-13.56,20250422,2590,31.66,20250410,7350,-53.61,20240516,2590,31.66,20241210,0.00,Y,318020,100,12 억,,178724,N,N,2058,N,00,N
+20250513,101057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3425,-10,5,-0.29,28803240,8374,29.08,3450,3475,3410,4465,2405,3435,3439.60,1.41,0,-24,3618,3526,3448,3356,3278,3487,3317,13,1030,100,2060,5,1,12662272,434,27.40,0.86,12,0.07,125.00,3966.00,8680,20240429,-60.54,2590,20241210,32.24,3945,-13.18,20250422,2590,32.24,20250410,7350,-53.40,20240516,2590,32.24,20241210,0.00,Y,318020,100,12 억,,178724,N,N,2058,N,00,N
+20250513,091103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3475,40,2,1.16,8204720,2383,8.28,3450,3475,3435,4465,2405,3435,3443.02,1.41,0,31,3618,3526,3448,3356,3278,3487,3317,13,1030,100,2060,5,1,12662272,440,27.80,0.88,12,0.02,125.00,3966.00,8680,20240429,-59.97,2590,20241210,34.17,3945,-11.91,20250422,2590,34.17,20250410,7350,-52.72,20240516,2590,34.17,20241210,0.00,Y,318020,100,12 억,,178724,N,N,2058,N,00,N
 20250512,161035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,-40,5,-1.15,98515160,28464,72.71,3470,3540,3370,4515,2435,3475,3461.14,1.40,0,1009,3671,3572,3461,3362,3251,3622,3412,13,1040,100,2080,5,1,12662272,435,27.48,0.87,12,0.22,125.00,3966.00,9020,20240426,-61.92,2590,20241210,32.63,3945,-12.93,20250422,2590,32.63,20250410,7350,-53.27,20240516,2590,32.63,20241210,0.00,Y,318020,100,12 억,,177454,N,N,2058,N,00,N
 20250512,151046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,-40,5,-1.15,97659755,28215,72.07,3470,3540,3370,4515,2435,3475,3461.27,1.40,0,1046,3671,3572,3461,3362,3251,3622,3412,13,1040,100,2080,5,1,12662272,435,27.48,0.87,12,0.22,125.00,3966.00,9020,20240426,-61.92,2590,20241210,32.63,3945,-12.93,20250422,2590,32.63,20250410,7350,-53.27,20240516,2590,32.63,20241210,0.00,Y,318020,100,12 억,,177454,N,N,2694,N,00,N
 20250512,141045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3455,-20,5,-0.58,63169365,18228,46.56,3470,3540,3370,4515,2435,3475,3465.51,1.40,0,1292,3671,3572,3461,3362,3251,3622,3412,13,1040,100,2080,5,1,12662272,437,27.64,0.87,12,0.14,125.00,3966.00,9020,20240426,-61.70,2590,20241210,33.40,3945,-12.42,20250422,2590,33.40,20250410,7350,-52.99,20240516,2590,33.40,20241210,0.00,Y,318020,100,12 억,,177454,N,N,2694,N,00,N
diff --git a/318160/price/prices-20250501.csv b/318160/price/prices-20250501.csv
index 6a8f6972a59b..52325881314c 100644
--- a/318160/price/prices-20250501.csv
+++ b/318160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161039,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6160,230,2,3.88,116600500,19263,76.70,5930,6210,5870,7700,4160,5930,6052.85,3.49,0,5251,6123,6026,5963,5866,5803,5995,5835,46,1770,500,4030,10,1,9260901,570,13.02,1.16,12,0.21,473.00,5317.00,6640,20250424,-7.23,2875,20241209,114.26,6640,-7.23,20250424,3100,98.71,20250102,6640,-7.23,20250424,2875,114.26,20241209,1.00,Y,318160,500,46 억,,323445,N,N,0,N,00,N
+20250513,151054,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6050,120,2,2.02,112040680,18514,73.72,5930,6210,5870,7700,4160,5930,6051.67,3.49,0,5257,6123,6026,5963,5866,5803,5995,5835,46,1770,500,4030,10,1,9260901,560,12.79,1.14,12,0.20,473.00,5317.00,6640,20250424,-8.89,2875,20241209,110.43,6640,-8.89,20250424,3100,95.16,20250102,6640,-8.89,20250424,2875,110.43,20241209,1.00,Y,318160,500,46 억,,323445,N,N,0,N,00,N
+20250513,141054,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6140,210,2,3.54,86799530,14340,57.10,5930,6210,5870,7700,4160,5930,6052.97,3.49,0,1495,6123,6026,5963,5866,5803,5995,5835,46,1770,500,4030,10,1,9260901,569,12.98,1.15,12,0.15,473.00,5317.00,6640,20250424,-7.53,2875,20241209,113.57,6640,-7.53,20250424,3100,98.06,20250102,6640,-7.53,20250424,2875,113.57,20241209,1.00,Y,318160,500,46 억,,323445,N,N,0,N,00,N
+20250513,131055,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6100,170,2,2.87,58568690,9766,38.89,5930,6120,5870,7700,4160,5930,5997.20,3.49,0,3239,6123,6026,5963,5866,5803,5995,5835,46,1770,500,4030,10,1,9260901,565,12.90,1.15,12,0.11,473.00,5317.00,6640,20250424,-8.13,2875,20241209,112.17,6640,-8.13,20250424,3100,96.77,20250102,6640,-8.13,20250424,2875,112.17,20241209,1.00,Y,318160,500,46 억,,323445,N,N,0,N,00,N
+20250513,121059,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6020,90,2,1.52,42207680,7075,28.17,5930,6060,5870,7700,4160,5930,5965.75,3.49,0,1601,6123,6026,5963,5866,5803,5995,5835,46,1770,500,4030,10,1,9260901,558,12.73,1.13,12,0.08,473.00,5317.00,6640,20250424,-9.34,2875,20241209,109.39,6640,-9.34,20250424,3100,94.19,20250102,6640,-9.34,20250424,2875,109.39,20241209,1.00,Y,318160,500,46 억,,323445,N,N,0,N,00,N
+20250513,111057,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6020,90,2,1.52,39730740,6665,26.54,5930,6060,5870,7700,4160,5930,5961.10,3.49,0,1258,6123,6026,5963,5866,5803,5995,5835,46,1770,500,4030,10,1,9260901,558,12.73,1.13,12,0.07,473.00,5317.00,6640,20250424,-9.34,2875,20241209,109.39,6640,-9.34,20250424,3100,94.19,20250102,6640,-9.34,20250424,2875,109.39,20241209,1.00,Y,318160,500,46 억,,323445,N,N,0,N,00,N
+20250513,101058,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6010,80,2,1.35,31009110,5218,20.78,5930,6050,5870,7700,4160,5930,5942.72,3.49,0,-57,6123,6026,5963,5866,5803,5995,5835,46,1770,500,4030,10,1,9260901,557,12.71,1.13,12,0.06,473.00,5317.00,6640,20250424,-9.49,2875,20241209,109.04,6640,-9.49,20250424,3100,93.87,20250102,6640,-9.49,20250424,2875,109.04,20241209,1.00,Y,318160,500,46 억,,323445,N,N,0,N,00,N
+20250513,091103,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5960,30,2,0.51,22112270,3720,14.81,5930,6050,5870,7700,4160,5930,5944.16,3.49,0,62,6123,6026,5963,5866,5803,5995,5835,46,1770,500,4030,10,1,9260901,552,12.60,1.12,12,0.04,473.00,5317.00,6640,20250424,-10.24,2875,20241209,107.30,6640,-10.24,20250424,3100,92.26,20250102,6640,-10.24,20250424,2875,107.30,20241209,1.00,Y,318160,500,46 억,,323445,N,N,0,N,00,N
 20250512,161035,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5930,-130,5,-2.15,150189470,25112,113.57,6020,6060,5900,7870,4250,6060,5980.79,3.53,0,-2327,6406,6232,6126,5952,5846,6180,5900,46,1810,500,4120,10,1,9260901,549,12.54,1.12,12,0.27,473.00,5317.00,6640,20250424,-10.69,2875,20241209,106.26,6640,-10.69,20250424,3100,91.29,20250102,6640,-10.69,20250424,2875,106.26,20241209,1.07,Y,318160,500,46 억,,326638,N,N,0,N,00,N
 20250512,151046,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5940,-120,5,-1.98,147038950,24581,111.17,6020,6060,5900,7870,4250,6060,5981.81,3.53,0,-2147,6406,6232,6126,5952,5846,6180,5900,46,1810,500,4120,10,1,9260901,550,12.56,1.12,12,0.27,473.00,5317.00,6640,20250424,-10.54,2875,20241209,106.61,6640,-10.54,20250424,3100,91.61,20250102,6640,-10.54,20250424,2875,106.61,20241209,1.07,Y,318160,500,46 억,,326638,N,N,0,N,00,N
 20250512,141045,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5960,-100,5,-1.65,134993410,22553,102.00,6020,6060,5900,7870,4250,6060,5985.61,3.53,0,-2052,6406,6232,6126,5952,5846,6180,5900,46,1810,500,4120,10,1,9260901,552,12.60,1.12,12,0.24,473.00,5317.00,6640,20250424,-10.24,2875,20241209,107.30,6640,-10.24,20250424,3100,92.26,20250102,6640,-10.24,20250424,2875,107.30,20241209,1.07,Y,318160,500,46 억,,326638,N,N,0,N,00,N
diff --git a/318410/price/prices-20250501.csv b/318410/price/prices-20250501.csv
index c07c96799e39..bfd11f964c5e 100644
--- a/318410/price/prices-20250501.csv
+++ b/318410/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7630,-110,5,-1.42,108090410,14104,96.85,7700,7800,7620,10060,5420,7740,7663.81,1.44,0,611,7873,7806,7733,7666,7593,7770,7630,28,2320,500,5260,10,1,5555243,424,10.38,0.55,12,0.25,735.00,13836.00,15980,20240712,-52.25,7120,20241209,7.16,8040,-5.10,20250117,7330,4.09,20250124,15980,-52.25,20240712,7120,7.16,20241209,4.91,Y,318410,500,27 억,,79978,N,N,0,N,00,N
+20250513,151054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7620,-120,5,-1.55,94985230,12388,85.06,7700,7800,7620,10060,5420,7740,7667.52,1.44,0,1048,7873,7806,7733,7666,7593,7770,7630,28,2320,500,5260,10,1,5555243,423,10.37,0.55,12,0.22,735.00,13836.00,15980,20240712,-52.32,7120,20241209,7.02,8040,-5.22,20250117,7330,3.96,20250124,15980,-52.32,20240712,7120,7.02,20241209,4.91,Y,318410,500,27 억,,79978,N,N,0,N,00,N
+20250513,141054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7670,-70,5,-0.90,75870030,9885,67.88,7700,7800,7650,10060,5420,7740,7675.27,1.44,0,1272,7873,7806,7733,7666,7593,7770,7630,28,2320,500,5260,10,1,5555243,426,10.44,0.55,12,0.18,735.00,13836.00,15980,20240712,-52.00,7120,20241209,7.72,8040,-4.60,20250117,7330,4.64,20250124,15980,-52.00,20240712,7120,7.72,20241209,4.91,Y,318410,500,27 억,,79978,N,N,0,N,00,N
+20250513,131056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7670,-70,5,-0.90,60341900,7858,53.96,7700,7800,7650,10060,5420,7740,7679.04,1.44,0,1301,7873,7806,7733,7666,7593,7770,7630,28,2320,500,5260,10,1,5555243,426,10.44,0.55,12,0.14,735.00,13836.00,15980,20240712,-52.00,7120,20241209,7.72,8040,-4.60,20250117,7330,4.64,20250124,15980,-52.00,20240712,7120,7.72,20241209,4.91,Y,318410,500,27 억,,79978,N,N,0,N,00,N
+20250513,121059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7660,-80,5,-1.03,56810570,7397,50.79,7700,7800,7650,10060,5420,7740,7680.22,1.44,0,1304,7873,7806,7733,7666,7593,7770,7630,28,2320,500,5260,10,1,5555243,426,10.42,0.55,12,0.13,735.00,13836.00,15980,20240712,-52.07,7120,20241209,7.58,8040,-4.73,20250117,7330,4.50,20250124,15980,-52.07,20240712,7120,7.58,20241209,4.91,Y,318410,500,27 억,,79978,N,N,0,N,00,N
+20250513,111057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7680,-60,5,-0.78,45241830,5888,40.43,7700,7800,7650,10060,5420,7740,7683.73,1.44,0,1134,7873,7806,7733,7666,7593,7770,7630,28,2320,500,5260,10,1,5555243,427,10.45,0.56,12,0.11,735.00,13836.00,15980,20240712,-51.94,7120,20241209,7.87,8040,-4.48,20250117,7330,4.77,20250124,15980,-51.94,20240712,7120,7.87,20241209,4.91,Y,318410,500,27 억,,79978,N,N,0,N,00,N
+20250513,101058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7670,-70,5,-0.90,28205240,3665,25.17,7700,7800,7660,10060,5420,7740,7695.84,1.44,0,696,7873,7806,7733,7666,7593,7770,7630,28,2320,500,5260,10,1,5555243,426,10.44,0.55,12,0.07,735.00,13836.00,15980,20240712,-52.00,7120,20241209,7.72,8040,-4.60,20250117,7330,4.64,20250124,15980,-52.00,20240712,7120,7.72,20241209,4.91,Y,318410,500,27 억,,79978,N,N,0,N,00,N
+20250513,091103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7760,20,2,0.26,14772610,1916,13.16,7700,7800,7700,10060,5420,7740,7710.13,1.44,0,426,7873,7806,7733,7666,7593,7770,7630,28,2320,500,5260,10,1,5555243,431,10.56,0.56,12,0.03,735.00,13836.00,15980,20240712,-51.44,7120,20241209,8.99,8040,-3.48,20250117,7330,5.87,20250124,15980,-51.44,20240712,7120,8.99,20241209,4.91,Y,318410,500,27 억,,79978,N,N,0,N,00,N
 20250512,161035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7740,-60,5,-0.77,111711170,14502,219.73,7750,7800,7660,10140,5460,7800,7703.15,1.43,0,361,7933,7866,7743,7676,7553,7805,7615,28,2340,500,5300,10,1,5555243,430,10.53,0.56,12,0.26,735.00,13836.00,15980,20240712,-51.56,7120,20241209,8.71,8040,-3.73,20250117,7330,5.59,20250124,15980,-51.56,20240712,7120,8.71,20241209,4.85,Y,318410,500,27 억,,79640,N,N,0,N,00,N
 20250512,151047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7710,-90,5,-1.15,92894720,12064,182.79,7750,7800,7660,10140,5460,7800,7700.16,1.43,0,525,7933,7866,7743,7676,7553,7805,7615,28,2340,500,5300,10,1,5555243,428,10.49,0.56,12,0.22,735.00,13836.00,15980,20240712,-51.75,7120,20241209,8.29,8040,-4.10,20250117,7330,5.18,20250124,15980,-51.75,20240712,7120,8.29,20241209,4.85,Y,318410,500,27 억,,79640,N,N,0,N,00,N
 20250512,141045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7740,-60,5,-0.77,83824590,10888,164.97,7750,7800,7660,10140,5460,7800,7698.81,1.43,0,142,7933,7866,7743,7676,7553,7805,7615,28,2340,500,5300,10,1,5555243,430,10.53,0.56,12,0.20,735.00,13836.00,15980,20240712,-51.56,7120,20241209,8.71,8040,-3.73,20250117,7330,5.59,20250124,15980,-51.56,20240712,7120,8.71,20241209,4.85,Y,318410,500,27 억,,79640,N,N,0,N,00,N
diff --git a/318660/price/prices-20250501.csv b/318660/price/prices-20250501.csv
index f4bd7f04ac84..56631893b375 100644
--- a/318660/price/prices-20250501.csv
+++ b/318660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161040,57,100.00,KONEX,,,N,N,N,N, ,N,2890,90,2,3.21,414810,140,22.51,2900,3000,2890,3220,2380,2800,2962.93,0.00,0,0,3066,2932,2866,2732,2666,2900,2700,11,420,500,1680,5,1,2152101,62,-4.14,2890.00,12,0.01,-698.00,1.00,6800,20241031,-57.50,1830,20240502,57.92,5000,-42.20,20250103,2550,13.33,20250509,6800,-57.50,20241031,2185,32.27,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
+20250513,151054,57,100.00,KONEX,,,N,N,N,N, ,N,2890,90,2,3.21,414810,140,22.51,2900,3000,2890,3220,2380,2800,2962.93,0.00,0,0,3066,2932,2866,2732,2666,2900,2700,11,420,500,1680,5,1,2152101,62,-4.14,2890.00,12,0.01,-698.00,1.00,6800,20241031,-57.50,1830,20240502,57.92,5000,-42.20,20250103,2550,13.33,20250509,6800,-57.50,20241031,2185,32.27,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
+20250513,141055,57,100.00,KONEX,,,N,N,N,N, ,N,2900,100,2,3.57,331000,111,17.85,2900,3000,2900,3220,2380,2800,2981.98,0.00,0,0,3066,2932,2866,2732,2666,2900,2700,11,420,500,1680,5,1,2152101,62,-4.15,2900.00,12,0.01,-698.00,1.00,6800,20241031,-57.35,1830,20240502,58.47,5000,-42.00,20250103,2550,13.73,20250509,6800,-57.35,20241031,2185,32.72,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
+20250513,131056,57,100.00,KONEX,,,N,N,N,N, ,N,2900,100,2,3.57,331000,111,17.85,2900,3000,2900,3220,2380,2800,2981.98,0.00,0,0,3066,2932,2866,2732,2666,2900,2700,11,420,500,1680,5,1,2152101,62,-4.15,2900.00,12,0.01,-698.00,1.00,6800,20241031,-57.35,1830,20240502,58.47,5000,-42.00,20250103,2550,13.73,20250509,6800,-57.35,20241031,2185,32.72,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
+20250513,121100,57,100.00,KONEX,,,N,N,N,N, ,N,2900,100,2,3.57,331000,111,17.85,2900,3000,2900,3220,2380,2800,2981.98,0.00,0,0,3066,2932,2866,2732,2666,2900,2700,11,420,500,1680,5,1,2152101,62,-4.15,2900.00,12,0.01,-698.00,1.00,6800,20241031,-57.35,1830,20240502,58.47,5000,-42.00,20250103,2550,13.73,20250509,6800,-57.35,20241031,2185,32.72,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
+20250513,111058,57,100.00,KONEX,,,N,N,N,N, ,N,2900,100,2,3.57,331000,111,17.85,2900,3000,2900,3220,2380,2800,2981.98,0.00,0,0,3066,2932,2866,2732,2666,2900,2700,11,420,500,1680,5,1,2152101,62,-4.15,2900.00,12,0.01,-698.00,1.00,6800,20241031,-57.35,1830,20240502,58.47,5000,-42.00,20250103,2550,13.73,20250509,6800,-57.35,20241031,2185,32.72,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
+20250513,101058,57,100.00,KONEX,,,N,N,N,N, ,N,2900,100,2,3.57,331000,111,17.85,2900,3000,2900,3220,2380,2800,2981.98,0.00,0,0,3066,2932,2866,2732,2666,2900,2700,11,420,500,1680,5,1,2152101,62,-4.15,2900.00,12,0.01,-698.00,1.00,6800,20241031,-57.35,1830,20240502,58.47,5000,-42.00,20250103,2550,13.73,20250509,6800,-57.35,20241031,2185,32.72,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
+20250513,091103,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,0,0,0.00,0,0,0,3220,2380,2800,0.00,0.00,0,0,3066,2932,2866,2732,2666,2900,2700,11,420,500,1680,5,1,2152101,60,-4.01,2800.00,12,0.00,-698.00,1.00,6800,20241031,-58.82,1830,20240502,53.01,5000,-44.00,20250103,2550,9.80,20250509,6800,-58.82,20241031,2185,28.15,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
 20250512,161036,57,100.00,KONEX,,,N,N,N,N, ,N,2800,110,2,4.09,1742800,622,162.40,2800,3000,2800,3090,2290,2690,2801.93,0.00,0,0,3196,2942,2746,2492,2296,2845,2395,11,400,500,1610,5,1,2152101,60,-4.01,2800.00,12,0.03,-698.00,1.00,6800,20241031,-58.82,1811,20240426,54.61,5000,-44.00,20250103,2550,9.80,20250509,6800,-58.82,20241031,2185,28.15,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
 20250512,151047,57,100.00,KONEX,,,N,N,N,N, ,N,3000,310,2,11.52,911200,325,84.86,2800,3000,2800,3090,2290,2690,2803.69,0.00,0,0,3196,2942,2746,2492,2296,2845,2395,11,400,500,1610,5,1,2152101,65,-4.30,3000.00,12,0.02,-698.00,1.00,6800,20241031,-55.88,1811,20240426,65.65,5000,-40.00,20250103,2550,17.65,20250509,6800,-55.88,20241031,2185,37.30,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
 20250512,141045,57,100.00,KONEX,,,N,N,N,N, ,N,3000,310,2,11.52,911200,325,84.86,2800,3000,2800,3090,2290,2690,2803.69,0.00,0,0,3196,2942,2746,2492,2296,2845,2395,11,400,500,1610,5,1,2152101,65,-4.30,3000.00,12,0.02,-698.00,1.00,6800,20241031,-55.88,1811,20240426,65.65,5000,-40.00,20250103,2550,17.65,20250509,6800,-55.88,20241031,2185,37.30,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
diff --git a/319400/price/prices-20250501.csv b/319400/price/prices-20250501.csv
index 7744d3d80f35..0c2161a2556d 100644
--- a/319400/price/prices-20250501.csv
+++ b/319400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161040,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4345,-35,5,-0.80,1391520754,317691,107.76,4465,4465,4325,5690,3070,4380,4380.14,3.27,0,19273,4480,4430,4375,4325,4270,4455,4350,118,1310,100,3320,5,1,117845901,5120,18.97,2.80,12,0.27,229.00,1554.00,4740,20250207,-8.33,2450,20240805,77.35,4740,-8.33,20250207,3170,37.07,20250407,4740,-8.33,20250207,2450,77.35,20240805,1.88,Y,319400,100,117 억,,3857150,N,N,20480,N,00,N
+20250513,151054,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4355,-25,5,-0.57,1183289532,269784,91.51,4465,4465,4325,5690,3070,4380,4386.06,3.27,0,2630,4480,4430,4375,4325,4270,4455,4350,118,1310,100,3320,5,1,117845901,5132,19.02,2.80,12,0.23,229.00,1554.00,4740,20250207,-8.12,2450,20240805,77.76,4740,-8.12,20250207,3170,37.38,20250407,4740,-8.12,20250207,2450,77.76,20240805,1.88,Y,319400,100,117 억,,3857150,N,N,8932,N,00,N
+20250513,141055,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4385,5,2,0.11,749380439,170202,57.73,4465,4465,4365,5690,3070,4380,4402.89,3.27,0,-10912,4480,4430,4375,4325,4270,4455,4350,118,1310,100,3320,5,1,117845901,5168,19.15,2.82,12,0.14,229.00,1554.00,4740,20250207,-7.49,2450,20240805,78.98,4740,-7.49,20250207,3170,38.33,20250407,4740,-7.49,20250207,2450,78.98,20240805,1.88,Y,319400,100,117 억,,3857150,N,N,8932,N,00,N
+20250513,131056,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4395,15,2,0.34,602895615,136785,46.40,4465,4465,4380,5690,3070,4380,4407.61,3.27,0,-19477,4480,4430,4375,4325,4270,4455,4350,118,1310,100,3320,5,1,117845901,5179,19.19,2.83,12,0.12,229.00,1554.00,4740,20250207,-7.28,2450,20240805,79.39,4740,-7.28,20250207,3170,38.64,20250407,4740,-7.28,20250207,2450,79.39,20240805,1.88,Y,319400,100,117 억,,3857150,N,N,8932,N,00,N
+20250513,121100,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4390,10,2,0.23,476123870,107973,36.63,4465,4465,4380,5690,3070,4380,4409.66,3.27,0,-18499,4480,4430,4375,4325,4270,4455,4350,118,1310,100,3320,5,1,117845901,5173,19.17,2.82,12,0.09,229.00,1554.00,4740,20250207,-7.38,2450,20240805,79.18,4740,-7.38,20250207,3170,38.49,20250407,4740,-7.38,20250207,2450,79.18,20240805,1.88,Y,319400,100,117 억,,3857150,N,N,8932,N,00,N
+20250513,111058,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4405,25,2,0.57,382104960,86590,29.37,4465,4465,4390,5690,3070,4380,4412.81,3.27,0,-15222,4480,4430,4375,4325,4270,4455,4350,118,1310,100,3320,5,1,117845901,5191,19.24,2.83,12,0.07,229.00,1554.00,4740,20250207,-7.07,2450,20240805,79.80,4740,-7.07,20250207,3170,38.96,20250407,4740,-7.07,20250207,2450,79.80,20240805,1.88,Y,319400,100,117 억,,3857150,N,N,8932,N,00,N
+20250513,101058,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4390,10,2,0.23,285562650,64682,21.94,4465,4465,4390,5690,3070,4380,4414.87,3.27,0,-19320,4480,4430,4375,4325,4270,4455,4350,118,1310,100,3320,5,1,117845901,5173,19.17,2.82,12,0.05,229.00,1554.00,4740,20250207,-7.38,2450,20240805,79.18,4740,-7.38,20250207,3170,38.49,20250407,4740,-7.38,20250207,2450,79.18,20240805,1.88,Y,319400,100,117 억,,3857150,N,N,8932,N,00,N
+20250513,091104,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4410,30,2,0.68,93537825,21063,7.14,4465,4465,4405,5690,3070,4380,4440.86,3.27,0,-9009,4480,4430,4375,4325,4270,4455,4350,118,1310,100,3320,5,1,117845901,5197,19.26,2.84,12,0.02,229.00,1554.00,4740,20250207,-6.96,2450,20240805,80.00,4740,-6.96,20250207,3170,39.12,20250407,4740,-6.96,20250207,2450,80.00,20240805,1.88,Y,319400,100,117 억,,3857150,N,N,8932,N,00,N
 20250512,161036,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4380,20,2,0.46,1290740439,294806,73.32,4360,4425,4320,5660,3055,4360,4378.27,3.26,0,47506,4493,4426,4348,4281,4203,4387,4242,118,1300,100,3310,5,1,117845901,5162,19.13,2.82,12,0.25,229.00,1554.00,4740,20250207,-7.59,2450,20240805,78.78,4740,-7.59,20250207,3170,38.17,20250407,4740,-7.59,20250207,2450,78.78,20240805,1.88,Y,319400,100,117 억,,3846686,N,N,8932,N,00,N
 20250512,151047,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4370,10,2,0.23,1195066618,272937,67.88,4360,4425,4320,5660,3055,4360,4378.54,3.26,0,44225,4493,4426,4348,4281,4203,4387,4242,118,1300,100,3310,5,1,117845901,5150,19.08,2.81,12,0.23,229.00,1554.00,4740,20250207,-7.81,2450,20240805,78.37,4740,-7.81,20250207,3170,37.85,20250407,4740,-7.81,20250207,2450,78.37,20240805,1.88,Y,319400,100,117 억,,3846686,N,N,16379,N,00,N
 20250512,141046,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4395,35,2,0.80,1030840348,235533,58.57,4360,4425,4320,5660,3055,4360,4376.63,3.26,0,32838,4493,4426,4348,4281,4203,4387,4242,118,1300,100,3310,5,1,117845901,5179,19.19,2.83,12,0.20,229.00,1554.00,4740,20250207,-7.28,2450,20240805,79.39,4740,-7.28,20250207,3170,38.64,20250407,4740,-7.28,20250207,2450,79.39,20240805,1.88,Y,319400,100,117 억,,3846686,N,N,16379,N,00,N
diff --git a/319660/price/prices-20250501.csv b/319660/price/prices-20250501.csv
index ae2600912b82..f22c52818426 100644
--- a/319660/price/prices-20250501.csv
+++ b/319660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161040,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19420,180,2,0.94,4243949025,218309,119.20,19620,19700,19190,25000,13470,19240,19440.10,24.51,0,1784,19746,19492,18986,18732,18226,19620,18860,146,5760,500,13850,10,1,28966714,5625,7.11,1.19,12,0.75,2732.00,16285.00,39100,20240711,-50.33,15550,20241202,24.89,22750,-14.64,20250324,16210,19.80,20250102,39100,-50.33,20240711,15550,24.89,20241202,1.87,Y,319660,500,146 억,,7098559,N,N,9310,N,00,N
+20250513,151055,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19370,130,2,0.68,4105905495,211192,115.31,19620,19700,19190,25000,13470,19240,19441.58,24.51,0,1769,19746,19492,18986,18732,18226,19620,18860,146,5760,500,13850,10,1,28966714,5611,7.09,1.19,12,0.73,2732.00,16285.00,39100,20240711,-50.46,15550,20241202,24.57,22750,-14.86,20250324,16210,19.49,20250102,39100,-50.46,20240711,15550,24.57,20241202,1.87,Y,319660,500,146 억,,7098559,N,N,5707,N,00,N
+20250513,141055,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19390,150,2,0.78,3933584475,202310,110.46,19620,19700,19190,25000,13470,19240,19443.35,24.51,0,2528,19746,19492,18986,18732,18226,19620,18860,146,5760,500,13850,10,1,28966714,5617,7.10,1.19,12,0.70,2732.00,16285.00,39100,20240711,-50.41,15550,20241202,24.69,22750,-14.77,20250324,16210,19.62,20250102,39100,-50.41,20240711,15550,24.69,20241202,1.87,Y,319660,500,146 억,,7098559,N,N,5707,N,00,N
+20250513,131056,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19460,220,2,1.14,3634879935,186894,102.04,19620,19700,19190,25000,13470,19240,19448.89,24.51,0,3145,19746,19492,18986,18732,18226,19620,18860,146,5760,500,13850,10,1,28966714,5637,7.12,1.19,12,0.65,2732.00,16285.00,39100,20240711,-50.23,15550,20241202,25.14,22750,-14.46,20250324,16210,20.05,20250102,39100,-50.23,20240711,15550,25.14,20241202,1.87,Y,319660,500,146 억,,7098559,N,N,5707,N,00,N
+20250513,121100,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19475,235,2,1.22,3409907625,175331,95.73,19620,19700,19190,25000,13470,19240,19448.40,24.51,0,3304,19746,19492,18986,18732,18226,19620,18860,146,5760,500,13850,10,1,28966714,5641,7.13,1.20,12,0.61,2732.00,16285.00,39100,20240711,-50.19,15550,20241202,25.24,22750,-14.40,20250324,16210,20.14,20250102,39100,-50.19,20240711,15550,25.24,20241202,1.87,Y,319660,500,146 억,,7098559,N,N,5707,N,00,N
+20250513,111058,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19630,390,2,2.03,3068488950,157822,86.17,19620,19700,19190,25000,13470,19240,19442.72,24.51,0,278,19746,19492,18986,18732,18226,19620,18860,146,5760,500,13850,10,1,28966714,5686,7.19,1.21,12,0.54,2732.00,16285.00,39100,20240711,-49.80,15550,20241202,26.24,22750,-13.71,20250324,16210,21.10,20250102,39100,-49.80,20240711,15550,26.24,20241202,1.87,Y,319660,500,146 억,,7098559,N,N,5707,N,00,N
+20250513,101059,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19270,30,2,0.16,2149653050,110840,60.52,19620,19640,19190,25000,13470,19240,19394.20,24.51,0,-21845,19746,19492,18986,18732,18226,19620,18860,146,5760,500,13850,10,1,28966714,5582,7.05,1.18,12,0.38,2732.00,16285.00,39100,20240711,-50.72,15550,20241202,23.92,22750,-15.30,20250324,16210,18.88,20250102,39100,-50.72,20240711,15550,23.92,20241202,1.87,Y,319660,500,146 억,,7098559,N,N,5707,N,00,N
+20250513,091104,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19560,320,2,1.66,635579660,32540,17.77,19620,19640,19410,25000,13470,19240,19532.26,24.51,0,-5647,19746,19492,18986,18732,18226,19620,18860,146,5760,500,13850,10,1,28966714,5666,7.16,1.20,12,0.11,2732.00,16285.00,39100,20240711,-49.97,15550,20241202,25.79,22750,-14.02,20250324,16210,20.67,20250102,39100,-49.97,20240711,15550,25.79,20241202,1.87,Y,319660,500,146 억,,7098559,N,N,5707,N,00,N
 20250512,161036,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19240,760,2,4.11,3458505715,183150,151.94,18810,19240,18480,24000,12940,18480,18883.46,24.35,0,41108,19173,18826,18513,18166,17853,18670,18010,146,5520,500,13300,10,1,28966714,5573,7.04,1.18,12,0.63,2732.00,16285.00,39100,20240711,-50.79,15550,20241202,23.73,22750,-15.43,20250324,16210,18.69,20250102,39100,-50.79,20240711,15550,23.73,20241202,1.82,Y,319660,500,146 억,,7053448,N,N,5707,N,00,N
 20250512,151048,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19110,630,2,3.41,3135111085,166308,137.97,18810,19120,18480,24000,12940,18480,18851.23,24.35,0,44581,19173,18826,18513,18166,17853,18670,18010,146,5520,500,13300,10,1,28966714,5536,6.99,1.17,12,0.57,2732.00,16285.00,39100,20240711,-51.13,15550,20241202,22.89,22750,-16.00,20250324,16210,17.89,20250102,39100,-51.13,20240711,15550,22.89,20241202,1.82,Y,319660,500,146 억,,7053448,N,N,11017,N,00,N
 20250512,141046,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19000,520,2,2.81,2588786365,137650,114.20,18810,19040,18480,24000,12940,18480,18807.02,24.35,0,42536,19173,18826,18513,18166,17853,18670,18010,146,5520,500,13300,10,1,28966714,5504,6.95,1.17,12,0.48,2732.00,16285.00,39100,20240711,-51.41,15550,20241202,22.19,22750,-16.48,20250324,16210,17.21,20250102,39100,-51.41,20240711,15550,22.19,20241202,1.82,Y,319660,500,146 억,,7053448,N,N,11017,N,00,N
diff --git a/320000/price/prices-20250501.csv b/320000/price/prices-20250501.csv
index 937ce2c92a5b..9e2c1602e71f 100644
--- a/320000/price/prices-20250501.csv
+++ b/320000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3100,190,2,6.53,1028127356,335277,202.39,2950,3150,2935,3780,2040,2910,3066.46,0.86,0,100393,3110,3010,2930,2830,2750,2970,2790,28,870,100,1970,5,1,27965627,867,-3.53,2.31,12,1.20,-878.00,1342.00,5410,20240614,-42.70,2165,20240820,43.19,3335,-7.05,20250109,2165,43.19,20250221,5410,-42.70,20240614,2165,43.19,20240820,3.19,Y,320000,100,27 억,,239741,N,N,4634,N,00,N
+20250513,151055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3080,170,2,5.84,1006689221,328332,198.20,2950,3150,2935,3780,2040,2910,3066.07,0.86,0,100003,3110,3010,2930,2830,2750,2970,2790,28,870,100,1970,5,1,27965627,861,-3.51,2.30,12,1.17,-878.00,1342.00,5410,20240614,-43.07,2165,20240820,42.26,3335,-7.65,20250109,2165,42.26,20250221,5410,-43.07,20240614,2165,42.26,20240820,3.19,Y,320000,100,27 억,,239741,N,N,17653,N,00,N
+20250513,141055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3080,170,2,5.84,927715446,302679,182.71,2950,3150,2935,3780,2040,2910,3065.01,0.86,0,98178,3110,3010,2930,2830,2750,2970,2790,28,870,100,1970,5,1,27965627,861,-3.51,2.30,12,1.08,-878.00,1342.00,5410,20240614,-43.07,2165,20240820,42.26,3335,-7.65,20250109,2165,42.26,20250221,5410,-43.07,20240614,2165,42.26,20240820,3.19,Y,320000,100,27 억,,239741,N,N,17653,N,00,N
+20250513,131057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3090,180,2,6.19,907277726,296046,178.71,2950,3150,2935,3780,2040,2910,3064.65,0.86,0,98562,3110,3010,2930,2830,2750,2970,2790,28,870,100,1970,5,1,27965627,864,-3.52,2.30,12,1.06,-878.00,1342.00,5410,20240614,-42.88,2165,20240820,42.73,3335,-7.35,20250109,2165,42.73,20250221,5410,-42.88,20240614,2165,42.73,20240820,3.19,Y,320000,100,27 억,,239741,N,N,17653,N,00,N
+20250513,121100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3085,175,2,6.01,783579596,256465,154.81,2950,3145,2935,3780,2040,2910,3055.31,0.86,0,82370,3110,3010,2930,2830,2750,2970,2790,28,870,100,1970,5,1,27965627,863,-3.51,2.30,12,0.92,-878.00,1342.00,5410,20240614,-42.98,2165,20240820,42.49,3335,-7.50,20250109,2165,42.49,20250221,5410,-42.98,20240614,2165,42.49,20240820,3.19,Y,320000,100,27 억,,239741,N,N,17653,N,00,N
+20250513,111058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,125,2,4.30,650512431,213180,128.69,2950,3145,2935,3780,2040,2910,3051.47,0.86,0,56444,3110,3010,2930,2830,2750,2970,2790,28,870,100,1970,5,1,27965627,849,-3.46,2.26,12,0.76,-878.00,1342.00,5410,20240614,-43.90,2165,20240820,40.18,3335,-9.00,20250109,2165,40.18,20250221,5410,-43.90,20240614,2165,40.18,20240820,3.19,Y,320000,100,27 억,,239741,N,N,17653,N,00,N
+20250513,101059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,145,2,4.98,384522476,126782,76.53,2950,3080,2935,3780,2040,2910,3032.94,0.86,0,22817,3110,3010,2930,2830,2750,2970,2790,28,870,100,1970,5,1,27965627,854,-3.48,2.28,12,0.45,-878.00,1342.00,5410,20240614,-43.53,2165,20240820,41.11,3335,-8.40,20250109,2165,41.11,20250221,5410,-43.53,20240614,2165,41.11,20240820,3.19,Y,320000,100,27 억,,239741,N,N,17653,N,00,N
+20250513,091104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,90,2,3.09,161104511,53435,32.26,2950,3070,2935,3780,2040,2910,3014.96,0.86,0,11182,3110,3010,2930,2830,2750,2970,2790,28,870,100,1970,5,1,27965627,839,-3.42,2.24,12,0.19,-878.00,1342.00,5410,20240614,-44.55,2165,20240820,38.57,3335,-10.04,20250109,2165,38.57,20250221,5410,-44.55,20240614,2165,38.57,20240820,3.19,Y,320000,100,27 억,,239741,N,N,17653,N,00,N
 20250512,161036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2910,-75,5,-2.51,469500848,160826,34.09,2985,3030,2850,3880,2090,2985,2919.32,0.92,0,-20107,3348,3166,2973,2791,2598,3070,2695,28,895,100,2020,5,1,27965627,814,-3.31,2.17,12,0.58,-878.00,1342.00,5410,20240614,-46.21,2165,20240820,34.41,3335,-12.74,20250109,2165,34.41,20250221,5410,-46.21,20240614,2165,34.41,20240820,3.15,Y,320000,100,27 억,,258476,N,N,17653,N,00,N
 20250512,151048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2880,-105,5,-3.52,452585683,154982,32.85,2985,3030,2850,3880,2090,2985,2920.25,0.92,0,-21870,3348,3166,2973,2791,2598,3070,2695,28,895,100,2020,5,1,27965627,805,-3.28,2.15,12,0.55,-878.00,1342.00,5410,20240614,-46.77,2165,20240820,33.03,3335,-13.64,20250109,2165,33.03,20250221,5410,-46.77,20240614,2165,33.03,20240820,3.15,Y,320000,100,27 억,,258476,N,N,25625,N,00,N
 20250512,141046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2865,-120,5,-4.02,398612187,136252,28.88,2985,3030,2850,3880,2090,2985,2925.55,0.92,0,-20471,3348,3166,2973,2791,2598,3070,2695,28,895,100,2020,5,1,27965627,801,-3.26,2.13,12,0.49,-878.00,1342.00,5410,20240614,-47.04,2165,20240820,32.33,3335,-14.09,20250109,2165,32.33,20250221,5410,-47.04,20240614,2165,32.33,20240820,3.15,Y,320000,100,27 억,,258476,N,N,25625,N,00,N
diff --git a/321260/price/prices-20250501.csv b/321260/price/prices-20250501.csv
index 655d470a5d3b..6271067ace56 100644
--- a/321260/price/prices-20250501.csv
+++ b/321260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,35,2,1.65,280703037,129506,211.50,2140,2215,2105,2760,1490,2125,2167.49,1.80,0,24889,2171,2147,2101,2077,2031,2160,2090,28,635,100,1530,5,1,28192084,609,10.85,1.45,12,0.46,199.00,1489.00,3290,20240528,-34.35,1705,20241209,26.69,2590,-16.60,20250227,2015,7.20,20250102,3290,-34.35,20240528,1705,26.69,20241209,2.54,Y,321260,100,28 억,,506480,N,N,7,N,00,N
+20250513,151055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,25,2,1.18,266987182,123138,201.10,2140,2215,2105,2760,1490,2125,2168.19,1.80,0,22681,2171,2147,2101,2077,2031,2160,2090,28,635,100,1530,5,1,28192084,606,10.80,1.44,12,0.44,199.00,1489.00,3290,20240528,-34.65,1705,20241209,26.10,2590,-16.99,20250227,2015,6.70,20250102,3290,-34.65,20240528,1705,26.10,20241209,2.54,Y,321260,100,28 억,,506480,N,N,7,N,00,N
+20250513,141056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,35,2,1.65,166121637,76693,125.25,2140,2190,2105,2760,1490,2125,2166.06,1.80,0,12958,2171,2147,2101,2077,2031,2160,2090,28,635,100,1530,5,1,28192084,609,10.85,1.45,12,0.27,199.00,1489.00,3290,20240528,-34.35,1705,20241209,26.69,2590,-16.60,20250227,2015,7.20,20250102,3290,-34.35,20240528,1705,26.69,20241209,2.54,Y,321260,100,28 억,,506480,N,N,7,N,00,N
+20250513,131057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2170,45,2,2.12,152203142,70248,114.73,2140,2190,2105,2760,1490,2125,2166.65,1.80,0,12189,2171,2147,2101,2077,2031,2160,2090,28,635,100,1530,5,1,28192084,612,10.90,1.46,12,0.25,199.00,1489.00,3290,20240528,-34.04,1705,20241209,27.27,2590,-16.22,20250227,2015,7.69,20250102,3290,-34.04,20240528,1705,27.27,20241209,2.54,Y,321260,100,28 억,,506480,N,N,7,N,00,N
+20250513,121101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,60,2,2.82,151863077,70092,114.47,2140,2190,2105,2760,1490,2125,2166.62,1.80,0,12302,2171,2147,2101,2077,2031,2160,2090,28,635,100,1530,5,1,28192084,616,10.98,1.47,12,0.25,199.00,1489.00,3290,20240528,-33.59,1705,20241209,28.15,2590,-15.64,20250227,2015,8.44,20250102,3290,-33.59,20240528,1705,28.15,20241209,2.54,Y,321260,100,28 억,,506480,N,N,7,N,00,N
+20250513,111059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2180,55,2,2.59,125196227,57841,94.46,2140,2185,2105,2760,1490,2125,2164.49,1.80,0,8207,2171,2147,2101,2077,2031,2160,2090,28,635,100,1530,5,1,28192084,615,10.95,1.46,12,0.21,199.00,1489.00,3290,20240528,-33.74,1705,20241209,27.86,2590,-15.83,20250227,2015,8.19,20250102,3290,-33.74,20240528,1705,27.86,20241209,2.54,Y,321260,100,28 억,,506480,N,N,7,N,00,N
+20250513,101059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,40,2,1.88,98235022,45454,74.23,2140,2185,2105,2760,1490,2125,2161.20,1.80,0,7059,2171,2147,2101,2077,2031,2160,2090,28,635,100,1530,5,1,28192084,610,10.88,1.45,12,0.16,199.00,1489.00,3290,20240528,-34.19,1705,20241209,26.98,2590,-16.41,20250227,2015,7.44,20250102,3290,-34.19,20240528,1705,26.98,20241209,2.54,Y,321260,100,28 억,,506480,N,N,7,N,00,N
+20250513,091104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2170,45,2,2.12,41460095,19265,31.46,2140,2175,2105,2760,1490,2125,2152.09,1.80,0,6909,2171,2147,2101,2077,2031,2160,2090,28,635,100,1530,5,1,28192084,612,10.90,1.46,12,0.07,199.00,1489.00,3290,20240528,-34.04,1705,20241209,27.27,2590,-16.22,20250227,2015,7.69,20250102,3290,-34.04,20240528,1705,27.27,20241209,2.54,Y,321260,100,28 억,,506480,N,N,7,N,00,N
 20250512,161037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2125,45,2,2.16,128365200,61198,46.10,2080,2125,2055,2700,1460,2080,2097.54,1.73,0,19093,2193,2136,2093,2036,1993,2115,2015,28,620,100,1490,5,1,28192084,599,10.68,1.43,12,0.22,199.00,1489.00,3290,20240528,-35.41,1705,20241209,24.63,2590,-17.95,20250227,2015,5.46,20250102,3290,-35.41,20240528,1705,24.63,20241209,2.56,Y,321260,100,28 억,,487518,N,N,7,N,00,N
 20250512,151048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2120,40,2,1.92,115083200,54936,41.39,2080,2125,2055,2700,1460,2080,2094.86,1.73,0,16363,2193,2136,2093,2036,1993,2115,2015,28,620,100,1490,5,1,28192084,598,10.65,1.42,12,0.19,199.00,1489.00,3290,20240528,-35.56,1705,20241209,24.34,2590,-18.15,20250227,2015,5.21,20250102,3290,-35.56,20240528,1705,24.34,20241209,2.56,Y,321260,100,28 억,,487518,N,N,0,N,00,N
 20250512,141047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,30,2,1.44,86560240,41449,31.23,2080,2115,2055,2700,1460,2080,2088.36,1.73,0,8716,2193,2136,2093,2036,1993,2115,2015,28,620,100,1490,5,1,28192084,595,10.60,1.42,12,0.15,199.00,1489.00,3290,20240528,-35.87,1705,20241209,23.75,2590,-18.53,20250227,2015,4.71,20250102,3290,-35.87,20240528,1705,23.75,20241209,2.56,Y,321260,100,28 억,,487518,N,N,0,N,00,N
diff --git a/321370/price/prices-20250501.csv b/321370/price/prices-20250501.csv
index 787032effa9e..6dad03c41831 100644
--- a/321370/price/prices-20250501.csv
+++ b/321370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,-11,5,-0.88,236611019,189450,124.48,1244,1277,1229,1617,871,1244,1248.94,4.75,0,7930,1271,1257,1236,1222,1201,1264,1229,211,373,500,840,1,1,42199823,520,-2.01,2.65,12,0.45,-613.00,465.00,3639,20240430,-66.12,1085,20250409,13.64,1740,-29.14,20250103,1085,13.64,20250409,4110,-70.00,20240529,1085,13.64,20250409,0.35,Y,321370,500,210 억,,2004550,N,N,8198,N,00,N
+20250513,151055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1232,-12,5,-0.96,227330833,181936,119.54,1244,1277,1229,1617,871,1244,1249.51,4.75,0,14179,1271,1257,1236,1222,1201,1264,1229,211,373,500,840,1,1,42199823,520,-2.01,2.65,12,0.43,-613.00,465.00,3639,20240430,-66.14,1085,20250409,13.55,1740,-29.20,20250103,1085,13.55,20250409,4110,-70.02,20240529,1085,13.55,20250409,0.35,Y,321370,500,210 억,,2004550,N,N,11754,N,00,N
+20250513,141056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1237,-7,5,-0.56,189018359,150964,99.19,1244,1277,1235,1617,871,1244,1252.08,4.75,0,24413,1271,1257,1236,1222,1201,1264,1229,211,373,500,840,1,1,42199823,522,-2.02,2.66,12,0.36,-613.00,465.00,3639,20240430,-66.01,1085,20250409,14.01,1740,-28.91,20250103,1085,14.01,20250409,4110,-69.90,20240529,1085,14.01,20250409,0.35,Y,321370,500,210 억,,2004550,N,N,11754,N,00,N
+20250513,131057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1239,-5,5,-0.40,174745028,139429,91.61,1244,1277,1239,1617,871,1244,1253.29,4.75,0,26503,1271,1257,1236,1222,1201,1264,1229,211,373,500,840,1,1,42199823,523,-2.02,2.66,12,0.33,-613.00,465.00,3639,20240430,-65.95,1085,20250409,14.19,1740,-28.79,20250103,1085,14.19,20250409,4110,-69.85,20240529,1085,14.19,20250409,0.35,Y,321370,500,210 억,,2004550,N,N,11754,N,00,N
+20250513,121101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1247,3,2,0.24,131986907,105031,69.01,1244,1277,1241,1617,871,1244,1256.65,4.75,0,18780,1271,1257,1236,1222,1201,1264,1229,211,373,500,840,1,1,42199823,526,-2.03,2.68,12,0.25,-613.00,465.00,3639,20240430,-65.73,1085,20250409,14.93,1740,-28.33,20250103,1085,14.93,20250409,4110,-69.66,20240529,1085,14.93,20250409,0.35,Y,321370,500,210 억,,2004550,N,N,11754,N,00,N
+20250513,111059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1252,8,2,0.64,109549143,87085,57.22,1244,1277,1241,1617,871,1244,1257.96,4.75,0,15317,1271,1257,1236,1222,1201,1264,1229,211,373,500,840,1,1,42199823,528,-2.04,2.69,12,0.21,-613.00,465.00,3639,20240430,-65.59,1085,20250409,15.39,1740,-28.05,20250103,1085,15.39,20250409,4110,-69.54,20240529,1085,15.39,20250409,0.35,Y,321370,500,210 억,,2004550,N,N,11754,N,00,N
+20250513,101059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1244,0,3,0.00,65061415,51791,34.03,1244,1277,1241,1617,871,1244,1256.23,4.75,0,4594,1271,1257,1236,1222,1201,1264,1229,211,373,500,840,1,1,42199823,525,-2.03,2.68,12,0.12,-613.00,465.00,3639,20240430,-65.81,1085,20250409,14.65,1740,-28.51,20250103,1085,14.65,20250409,4110,-69.73,20240529,1085,14.65,20250409,0.35,Y,321370,500,210 억,,2004550,N,N,11754,N,00,N
+20250513,091105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1267,23,2,1.85,48040160,38140,25.06,1244,1277,1244,1617,871,1244,1259.57,4.75,0,3922,1271,1257,1236,1222,1201,1264,1229,211,373,500,840,1,1,42199823,535,-2.07,2.72,12,0.09,-613.00,465.00,3639,20240430,-65.18,1085,20250409,16.77,1740,-27.18,20250103,1085,16.77,20250409,4110,-69.17,20240529,1085,16.77,20250409,0.35,Y,321370,500,210 억,,2004550,N,N,11754,N,00,N
 20250512,161037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1244,4,2,0.32,185143063,149646,106.35,1239,1250,1215,1612,868,1240,1237.20,4.58,0,72747,1259,1249,1231,1221,1203,1240,1212,211,372,500,840,1,1,42199823,525,-2.03,2.68,12,0.35,-613.00,465.00,3639,20240430,-65.81,1085,20250409,14.65,1740,-28.51,20250103,1085,14.65,20250409,4110,-69.73,20240529,1085,14.65,20250409,0.36,Y,321370,500,210 억,,1933147,N,N,11754,N,00,N
 20250512,151048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1240,0,3,0.00,167262695,135254,96.12,1239,1250,1215,1612,868,1240,1236.66,4.58,0,61060,1259,1249,1231,1221,1203,1240,1212,211,372,500,840,1,1,42199823,523,-2.02,2.67,12,0.32,-613.00,465.00,3639,20240430,-65.92,1085,20250409,14.29,1740,-28.74,20250103,1085,14.29,20250409,4110,-69.83,20240529,1085,14.29,20250409,0.36,Y,321370,500,210 억,,1933147,N,N,23137,N,00,N
 20250512,141047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1240,0,3,0.00,140211004,113455,80.63,1239,1250,1215,1612,868,1240,1235.83,4.58,0,45185,1259,1249,1231,1221,1203,1240,1212,211,372,500,840,1,1,42199823,523,-2.02,2.67,12,0.27,-613.00,465.00,3639,20240430,-65.92,1085,20250409,14.29,1740,-28.74,20250103,1085,14.29,20250409,4110,-69.83,20240529,1085,14.29,20250409,0.36,Y,321370,500,210 억,,1933147,N,N,23137,N,00,N
diff --git a/321550/price/prices-20250501.csv b/321550/price/prices-20250501.csv
index c5db2fe98ba8..2e39379865be 100644
--- a/321550/price/prices-20250501.csv
+++ b/321550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161041,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5970,220,2,3.83,640989370,108719,45.64,5750,6080,5750,7470,4030,5750,5895.83,1.05,0,-8066,6550,6150,5950,5550,5350,6050,5450,134,1720,500,3910,10,1,26712231,1595,-8.27,3.34,12,0.41,-722.00,1787.00,8400,20240507,-28.93,2900,20250320,105.86,6600,-9.55,20250507,2900,105.86,20250320,7420,-19.54,20240522,2900,105.86,20250320,0.00,Y,321550,500,133 억,,280762,N,N,5867,N,01,N
+20250513,151056,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5930,180,2,3.13,614423230,104237,43.76,5750,6080,5750,7470,4030,5750,5894.48,1.05,0,-7807,6550,6150,5950,5550,5350,6050,5450,134,1720,500,3910,10,1,26712231,1584,-8.21,3.32,12,0.39,-722.00,1787.00,8400,20240507,-29.40,2900,20250320,104.48,6600,-10.15,20250507,2900,104.48,20250320,7420,-20.08,20240522,2900,104.48,20250320,0.00,Y,321550,500,133 억,,280762,N,N,11606,N,01,N
+20250513,141056,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5920,170,2,2.96,539300150,91455,38.40,5750,6080,5750,7470,4030,5750,5896.89,1.05,0,-12512,6550,6150,5950,5550,5350,6050,5450,134,1720,500,3910,10,1,26712231,1581,-8.20,3.31,12,0.34,-722.00,1787.00,8400,20240507,-29.52,2900,20250320,104.14,6600,-10.30,20250507,2900,104.14,20250320,7420,-20.22,20240522,2900,104.14,20250320,0.00,Y,321550,500,133 억,,280762,N,N,11606,N,01,N
+20250513,131058,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5940,190,2,3.30,498375520,84525,35.49,5750,6080,5750,7470,4030,5750,5896.19,1.05,0,-12510,6550,6150,5950,5550,5350,6050,5450,134,1720,500,3910,10,1,26712231,1587,-8.23,3.32,12,0.32,-722.00,1787.00,8400,20240507,-29.29,2900,20250320,104.83,6600,-10.00,20250507,2900,104.83,20250320,7420,-19.95,20240522,2900,104.83,20250320,0.00,Y,321550,500,133 억,,280762,N,N,11606,N,01,N
+20250513,121101,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,260,2,4.52,427757400,72636,30.50,5750,6080,5750,7470,4030,5750,5889.06,1.05,0,-9689,6550,6150,5950,5550,5350,6050,5450,134,1720,500,3910,10,1,26712231,1605,-8.32,3.36,12,0.27,-722.00,1787.00,8400,20240507,-28.45,2900,20250320,107.24,6600,-8.94,20250507,2900,107.24,20250320,7420,-19.00,20240522,2900,107.24,20250320,0.00,Y,321550,500,133 억,,280762,N,N,11606,N,01,N
+20250513,111059,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5830,80,2,1.39,312783530,53431,22.43,5750,6000,5750,7470,4030,5750,5853.97,1.05,0,-12089,6550,6150,5950,5550,5350,6050,5450,134,1720,500,3910,10,1,26712231,1557,-8.07,3.26,12,0.20,-722.00,1787.00,8400,20240507,-30.60,2900,20250320,101.03,6600,-11.67,20250507,2900,101.03,20250320,7420,-21.43,20240522,2900,101.03,20250320,0.00,Y,321550,500,133 억,,280762,N,N,11606,N,01,N
+20250513,101100,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5860,110,2,1.91,246898680,42215,17.72,5750,6000,5750,7470,4030,5750,5848.60,1.05,0,-8492,6550,6150,5950,5550,5350,6050,5450,134,1720,500,3910,10,1,26712231,1565,-8.12,3.28,12,0.16,-722.00,1787.00,8400,20240507,-30.24,2900,20250320,102.07,6600,-11.21,20250507,2900,102.07,20250320,7420,-21.02,20240522,2900,102.07,20250320,0.00,Y,321550,500,133 억,,280762,N,N,11606,N,01,N
+20250513,091105,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5860,110,2,1.91,97336770,16530,6.94,5750,6000,5750,7470,4030,5750,5888.49,1.05,0,-3157,6550,6150,5950,5550,5350,6050,5450,134,1720,500,3910,10,1,26712231,1565,-8.12,3.28,12,0.06,-722.00,1787.00,8400,20240507,-30.24,2900,20250320,102.07,6600,-11.21,20250507,2900,102.07,20250320,7420,-21.02,20240522,2900,102.07,20250320,0.00,Y,321550,500,133 억,,280762,N,N,11606,N,01,N
 20250512,161037,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5750,-410,5,-6.66,1420562210,235785,38.81,6170,6350,5750,8000,4320,6160,6025.59,1.20,0,-38488,6786,6472,5916,5602,5046,6630,5760,134,1840,500,4180,10,1,26712231,1536,-7.96,3.22,12,0.88,-722.00,1787.00,8400,20240507,-31.55,2900,20250320,98.28,6600,-12.88,20250507,2900,98.28,20250320,7420,-22.51,20240522,2900,98.28,20250320,0.00,Y,321550,500,133 억,,319312,N,N,11606,N,01,N
 20250512,151049,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5800,-360,5,-5.84,1375876500,228036,37.54,6170,6350,5750,8000,4320,6160,6033.59,1.20,0,-36941,6786,6472,5916,5602,5046,6630,5760,134,1840,500,4180,10,1,26712231,1549,-8.03,3.25,12,0.85,-722.00,1787.00,8400,20240507,-30.95,2900,20250320,100.00,6600,-12.12,20250507,2900,100.00,20250320,7420,-21.83,20240522,2900,100.00,20250320,0.00,Y,321550,500,133 억,,319312,N,N,20427,N,01,N
 20250512,141047,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5900,-260,5,-4.22,1227587915,202705,33.37,6170,6350,5850,8000,4320,6160,6056.03,1.20,0,-34565,6786,6472,5916,5602,5046,6630,5760,134,1840,500,4180,10,1,26712231,1576,-8.17,3.30,12,0.76,-722.00,1787.00,8400,20240507,-29.76,2900,20250320,103.45,6600,-10.61,20250507,2900,103.45,20250320,7420,-20.49,20240522,2900,103.45,20250320,0.00,Y,321550,500,133 억,,319312,N,N,20427,N,01,N
diff --git a/321820/price/prices-20250501.csv b/321820/price/prices-20250501.csv
index 423bc26263de..8dd145ab410a 100644
--- a/321820/price/prices-20250501.csv
+++ b/321820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13100,-440,5,-3.25,2113361005,160954,144.19,13700,13730,12960,17600,9480,13540,13130.22,2.69,0,-61660,13746,13642,13466,13362,13186,13695,13415,78,4060,500,9470,10,1,15591376,2042,-22.66,7.54,12,1.03,-578.00,1737.00,23000,20241106,-43.04,8930,20240805,46.70,14120,-7.22,20250107,9880,32.59,20250311,23000,-43.04,20241106,8930,46.70,20240805,0.03,Y,321820,500,77 억,,419337,N,N,3762,N,00,N
+20250513,151056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13110,-430,5,-3.18,2003647885,152585,136.69,13700,13730,12960,17600,9480,13540,13131.36,2.69,0,-58548,13746,13642,13466,13362,13186,13695,13415,78,4060,500,9470,10,1,15591376,2044,-22.68,7.55,12,0.98,-578.00,1737.00,23000,20241106,-43.00,8930,20240805,46.81,14120,-7.15,20250107,9880,32.69,20250311,23000,-43.00,20241106,8930,46.81,20240805,0.03,Y,321820,500,77 억,,419337,N,N,6611,N,00,N
+20250513,141056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13060,-480,5,-3.55,1850905985,140876,126.20,13700,13730,12960,17600,9480,13540,13138.55,2.69,0,-57200,13746,13642,13466,13362,13186,13695,13415,78,4060,500,9470,10,1,15591376,2036,-22.60,7.52,12,0.90,-578.00,1737.00,23000,20241106,-43.22,8930,20240805,46.25,14120,-7.51,20250107,9880,32.19,20250311,23000,-43.22,20241106,8930,46.25,20240805,0.03,Y,321820,500,77 억,,419337,N,N,6611,N,00,N
+20250513,131058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13060,-480,5,-3.55,1711665655,130206,116.64,13700,13730,12960,17600,9480,13540,13145.83,2.69,0,-54414,13746,13642,13466,13362,13186,13695,13415,78,4060,500,9470,10,1,15591376,2036,-22.60,7.52,12,0.84,-578.00,1737.00,23000,20241106,-43.22,8930,20240805,46.25,14120,-7.51,20250107,9880,32.19,20250311,23000,-43.22,20241106,8930,46.25,20240805,0.03,Y,321820,500,77 억,,419337,N,N,6611,N,00,N
+20250513,121101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13060,-480,5,-3.55,1511025545,114814,102.85,13700,13730,12960,17600,9480,13540,13160.64,2.69,0,-49433,13746,13642,13466,13362,13186,13695,13415,78,4060,500,9470,10,1,15591376,2036,-22.60,7.52,12,0.74,-578.00,1737.00,23000,20241106,-43.22,8930,20240805,46.25,14120,-7.51,20250107,9880,32.19,20250311,23000,-43.22,20241106,8930,46.25,20240805,0.03,Y,321820,500,77 억,,419337,N,N,6611,N,00,N
+20250513,111059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13100,-440,5,-3.25,1283865005,97431,87.28,13700,13730,12960,17600,9480,13540,13177.17,2.69,0,-39869,13746,13642,13466,13362,13186,13695,13415,78,4060,500,9470,10,1,15591376,2042,-22.66,7.54,12,0.62,-578.00,1737.00,23000,20241106,-43.04,8930,20240805,46.70,14120,-7.22,20250107,9880,32.59,20250311,23000,-43.04,20241106,8930,46.70,20240805,0.03,Y,321820,500,77 억,,419337,N,N,6611,N,00,N
+20250513,101100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13190,-350,5,-2.58,917456995,69538,62.29,13700,13730,12960,17600,9480,13540,13193.61,2.69,0,-33986,13746,13642,13466,13362,13186,13695,13415,78,4060,500,9470,10,1,15591376,2057,-22.82,7.59,12,0.45,-578.00,1737.00,23000,20241106,-42.65,8930,20240805,47.70,14120,-6.59,20250107,9880,33.50,20250311,23000,-42.65,20241106,8930,47.70,20240805,0.03,Y,321820,500,77 억,,419337,N,N,6611,N,00,N
+20250513,091105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13240,-300,5,-2.22,476094830,36024,32.27,13700,13730,12960,17600,9480,13540,13216.05,2.69,0,-8054,13746,13642,13466,13362,13186,13695,13415,78,4060,500,9470,10,1,15591376,2064,-22.91,7.62,12,0.23,-578.00,1737.00,23000,20241106,-42.43,8930,20240805,48.26,14120,-6.23,20250107,9880,34.01,20250311,23000,-42.43,20241106,8930,48.26,20240805,0.03,Y,321820,500,77 억,,419337,N,N,6611,N,00,N
 20250512,161037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13540,340,2,2.58,1499416580,111630,103.98,13330,13570,13290,17160,9240,13200,13431.98,2.67,0,-2815,13440,13320,13220,13100,13000,13380,13160,78,3960,500,9240,10,1,15591376,2111,-23.43,7.80,12,0.72,-578.00,1737.00,23000,20241106,-41.13,8930,20240805,51.62,14120,-4.11,20250107,9880,37.04,20250311,23000,-41.13,20241106,8930,51.62,20240805,0.02,Y,321820,500,77 억,,416265,N,N,6611,N,00,N
 20250512,151049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13490,290,2,2.20,1408202360,104885,97.70,13330,13570,13290,17160,9240,13200,13426.16,2.67,0,-1578,13440,13320,13220,13100,13000,13380,13160,78,3960,500,9240,10,1,15591376,2103,-23.34,7.77,12,0.67,-578.00,1737.00,23000,20241106,-41.35,8930,20240805,51.06,14120,-4.46,20250107,9880,36.54,20250311,23000,-41.35,20241106,8930,51.06,20240805,0.02,Y,321820,500,77 억,,416265,N,N,4410,N,00,N
 20250512,141047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13470,270,2,2.05,1130192655,84323,78.55,13330,13500,13290,17160,9240,13200,13403.14,2.67,0,-2052,13440,13320,13220,13100,13000,13380,13160,78,3960,500,9240,10,1,15591376,2100,-23.30,7.75,12,0.54,-578.00,1737.00,23000,20241106,-41.43,8930,20240805,50.84,14120,-4.60,20250107,9880,36.34,20250311,23000,-41.43,20241106,8930,50.84,20240805,0.02,Y,321820,500,77 억,,416265,N,N,4410,N,00,N
diff --git a/322000/price/prices-20250501.csv b/322000/price/prices-20250501.csv
index e59c4507cc5d..1d20030ae098 100644
--- a/322000/price/prices-20250501.csv
+++ b/322000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161042,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33900,800,2,2.42,7287074525,220301,53.62,32000,34350,31600,43000,23200,33100,33077.57,7.97,0,-10935,36500,34800,33600,31900,30700,34200,31300,560,9900,5000,23830,50,1,11200000,3797,3390.00,1.03,12,1.97,10.00,33007.00,41450,20240527,-18.21,18590,20241209,82.36,35300,-3.97,20250512,19820,71.04,20250102,41450,-18.21,20240527,18590,82.36,20241209,2.85,Y,322000,5000,560 억,,892268,N,N,8497,N,00,N
+20250513,151056,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33950,850,2,2.57,6946516975,210231,51.17,32000,34350,31600,43000,23200,33100,33042.31,7.97,0,-9682,36500,34800,33600,31900,30700,34200,31300,560,9900,5000,23830,50,1,11200000,3802,3395.00,1.03,12,1.88,10.00,33007.00,41450,20240527,-18.09,18590,20241209,82.63,35300,-3.82,20250512,19820,71.29,20250102,41450,-18.09,20240527,18590,82.63,20241209,2.85,Y,322000,5000,560 억,,892268,N,N,13225,N,00,N
+20250513,141057,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33000,-100,5,-0.30,4829807200,147445,35.89,32000,33450,31600,43000,23200,33100,32756.67,7.97,0,2033,36500,34800,33600,31900,30700,34200,31300,560,9900,5000,23830,50,1,11200000,3696,3300.00,1.00,12,1.32,10.00,33007.00,41450,20240527,-20.39,18590,20241209,77.51,35300,-6.52,20250512,19820,66.50,20250102,41450,-20.39,20240527,18590,77.51,20241209,2.85,Y,322000,5000,560 억,,892268,N,N,13225,N,00,N
+20250513,131058,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32650,-450,5,-1.36,4181728200,127779,31.10,32000,33450,31600,43000,23200,33100,32726.26,7.97,0,1374,36500,34800,33600,31900,30700,34200,31300,560,9900,5000,23830,50,1,11200000,3657,3265.00,0.99,12,1.14,10.00,33007.00,41450,20240527,-21.23,18590,20241209,75.63,35300,-7.51,20250512,19820,64.73,20250102,41450,-21.23,20240527,18590,75.63,20241209,2.85,Y,322000,5000,560 억,,892268,N,N,13225,N,00,N
+20250513,121102,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32600,-500,5,-1.51,3659568950,111742,27.20,32000,33450,31600,43000,23200,33100,32750.17,7.97,0,313,36500,34800,33600,31900,30700,34200,31300,560,9900,5000,23830,50,1,11200000,3651,3260.00,0.99,12,1.00,10.00,33007.00,41450,20240527,-21.35,18590,20241209,75.36,35300,-7.65,20250512,19820,64.48,20250102,41450,-21.35,20240527,18590,75.36,20241209,2.85,Y,322000,5000,560 억,,892268,N,N,13225,N,00,N
+20250513,111100,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33000,-100,5,-0.30,3307397550,100964,24.57,32000,33450,31600,43000,23200,33100,32758.19,7.97,0,3280,36500,34800,33600,31900,30700,34200,31300,560,9900,5000,23830,50,1,11200000,3696,3300.00,1.00,12,0.90,10.00,33007.00,41450,20240527,-20.39,18590,20241209,77.51,35300,-6.52,20250512,19820,66.50,20250102,41450,-20.39,20240527,18590,77.51,20241209,2.85,Y,322000,5000,560 억,,892268,N,N,13225,N,00,N
+20250513,101100,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33000,-100,5,-0.30,2837190750,86735,21.11,32000,33450,31600,43000,23200,33100,32711.02,7.97,0,6172,36500,34800,33600,31900,30700,34200,31300,560,9900,5000,23830,50,1,11200000,3696,3300.00,1.00,12,0.77,10.00,33007.00,41450,20240527,-20.39,18590,20241209,77.51,35300,-6.52,20250512,19820,66.50,20250102,41450,-20.39,20240527,18590,77.51,20241209,2.85,Y,322000,5000,560 억,,892268,N,N,13225,N,00,N
+20250513,091106,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33200,100,2,0.30,1142155600,35022,8.52,32000,33450,31600,43000,23200,33100,32612.52,7.97,0,1066,36500,34800,33600,31900,30700,34200,31300,560,9900,5000,23830,50,1,11200000,3718,3320.00,1.01,12,0.31,10.00,33007.00,41450,20240527,-19.90,18590,20241209,78.59,35300,-5.95,20250512,19820,67.51,20250102,41450,-19.90,20240527,18590,78.59,20241209,2.85,Y,322000,5000,560 억,,892268,N,N,13225,N,00,N
 20250512,161038,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33100,1150,2,3.60,13947999300,410855,150.07,33850,35300,32400,41500,22400,31950,33948.74,7.71,0,31604,33383,32666,31433,30716,29483,33025,31075,560,9550,5000,23000,50,1,11200000,3707,3310.00,1.00,12,3.67,10.00,33007.00,41450,20240527,-20.14,18590,20241209,78.05,35300,-6.23,20250512,19820,67.00,20250102,41450,-20.14,20240527,18590,78.05,20241209,2.89,Y,322000,5000,560 억,,863002,N,N,13225,N,00,N
 20250512,151049,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33150,1200,2,3.76,13621909925,400986,146.46,33850,35300,32400,41500,22400,31950,33971.04,7.71,0,29130,33383,32666,31433,30716,29483,33025,31075,560,9550,5000,23000,50,1,11200000,3713,3315.00,1.00,12,3.58,10.00,33007.00,41450,20240527,-20.02,18590,20241209,78.32,35300,-6.09,20250512,19820,67.26,20250102,41450,-20.02,20240527,18590,78.32,20241209,2.89,Y,322000,5000,560 억,,863002,N,N,13128,N,00,N
 20250512,141048,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33500,1550,2,4.85,12778046025,375476,137.15,33850,35300,32400,41500,22400,31950,34031.59,7.71,0,24542,33383,32666,31433,30716,29483,33025,31075,560,9550,5000,23000,50,1,11200000,3752,3350.00,1.01,12,3.35,10.00,33007.00,41450,20240527,-19.18,18590,20241209,80.20,35300,-5.10,20250512,19820,69.02,20250102,41450,-19.18,20240527,18590,80.20,20241209,2.89,Y,322000,5000,560 억,,863002,N,N,13128,N,00,N
diff --git a/322180/price/prices-20250501.csv b/322180/price/prices-20250501.csv
index 3ee99d95f71e..a206de93ecff 100644
--- a/322180/price/prices-20250501.csv
+++ b/322180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,390,2,7.44,3357294185,600015,1533.11,5250,5820,5200,6810,3670,5240,5595.30,0.78,0,88420,5500,5370,5250,5120,5000,5435,5185,21,1570,100,3660,10,1,20921984,1178,-47.31,3.18,12,2.87,-119.00,1771.00,8640,20240723,-34.84,4400,20241209,27.95,6570,-14.31,20250306,4770,18.03,20250407,8640,-34.84,20240723,4400,27.95,20241209,0.10,Y,322180,100,20 억,,163499,N,N,584,N,00,N
+20250513,151056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5600,360,2,6.87,3323244195,593950,1517.62,5250,5820,5200,6810,3670,5240,5595.16,0.78,0,88618,5500,5370,5250,5120,5000,5435,5185,21,1570,100,3660,10,1,20921984,1172,-47.06,3.16,12,2.84,-119.00,1771.00,8640,20240723,-35.19,4400,20241209,27.27,6570,-14.76,20250306,4770,17.40,20250407,8640,-35.19,20240723,4400,27.27,20241209,0.10,Y,322180,100,20 억,,163499,N,N,167,N,00,N
+20250513,141057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5570,330,2,6.30,3138269655,560904,1433.18,5250,5820,5200,6810,3670,5240,5595.02,0.78,0,82345,5500,5370,5250,5120,5000,5435,5185,21,1570,100,3660,10,1,20921984,1165,-46.81,3.15,12,2.68,-119.00,1771.00,8640,20240723,-35.53,4400,20241209,26.59,6570,-15.22,20250306,4770,16.77,20250407,8640,-35.53,20240723,4400,26.59,20241209,0.10,Y,322180,100,20 억,,163499,N,N,167,N,00,N
+20250513,131058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5650,410,2,7.82,1446149220,259518,663.10,5250,5700,5200,6810,3670,5240,5572.44,0.78,0,65311,5500,5370,5250,5120,5000,5435,5185,21,1570,100,3660,10,1,20921984,1182,-47.48,3.19,12,1.24,-119.00,1771.00,8640,20240723,-34.61,4400,20241209,28.41,6570,-14.00,20250306,4770,18.45,20250407,8640,-34.61,20240723,4400,28.41,20241209,0.10,Y,322180,100,20 억,,163499,N,N,167,N,00,N
+20250513,121102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5610,370,2,7.06,1191185020,214451,547.95,5250,5680,5200,6810,3670,5240,5554.58,0.78,0,54742,5500,5370,5250,5120,5000,5435,5185,21,1570,100,3660,10,1,20921984,1174,-47.14,3.17,12,1.03,-119.00,1771.00,8640,20240723,-35.07,4400,20241209,27.50,6570,-14.61,20250306,4770,17.61,20250407,8640,-35.07,20240723,4400,27.50,20241209,0.10,Y,322180,100,20 억,,163499,N,N,167,N,00,N
+20250513,111100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,390,2,7.44,1052968870,189819,485.01,5250,5680,5200,6810,3670,5240,5547.23,0.78,0,53222,5500,5370,5250,5120,5000,5435,5185,21,1570,100,3660,10,1,20921984,1178,-47.31,3.18,12,0.91,-119.00,1771.00,8640,20240723,-34.84,4400,20241209,27.95,6570,-14.31,20250306,4770,18.03,20250407,8640,-34.84,20240723,4400,27.95,20241209,0.10,Y,322180,100,20 억,,163499,N,N,167,N,00,N
+20250513,101100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,270,2,5.15,418050090,76566,195.64,5250,5620,5200,6810,3670,5240,5460.00,0.78,0,13449,5500,5370,5250,5120,5000,5435,5185,21,1570,100,3660,10,1,20921984,1153,-46.30,3.11,12,0.37,-119.00,1771.00,8640,20240723,-36.23,4400,20241209,25.23,6570,-16.13,20250306,4770,15.51,20250407,8640,-36.23,20240723,4400,25.23,20241209,0.10,Y,322180,100,20 억,,163499,N,N,167,N,00,N
+20250513,091106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,90,2,1.72,9572510,1801,4.60,5250,5330,5250,6810,3670,5240,5315.11,0.78,0,-862,5500,5370,5250,5120,5000,5435,5185,21,1570,100,3660,10,1,20921984,1115,-44.79,3.01,12,0.01,-119.00,1771.00,8640,20240723,-38.31,4400,20241209,21.14,6570,-18.87,20250306,4770,11.74,20250407,8640,-38.31,20240723,4400,21.14,20241209,0.10,Y,322180,100,20 억,,163499,N,N,167,N,00,N
 20250512,161038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,120,2,2.34,206622350,39134,84.93,5140,5380,5130,6650,3590,5120,5279.87,0.76,0,7286,5266,5192,5146,5072,5026,5170,5050,21,1530,100,3580,10,1,20921984,1096,-44.03,2.96,12,0.19,-119.00,1771.00,8640,20240723,-39.35,4400,20241209,19.09,6570,-20.24,20250306,4770,9.85,20250407,8640,-39.35,20240723,4400,19.09,20241209,0.10,Y,322180,100,20 억,,158771,N,N,167,N,00,N
 20250512,151049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,130,2,2.54,201658850,38187,82.87,5140,5380,5130,6650,3590,5120,5280.82,0.76,0,7119,5266,5192,5146,5072,5026,5170,5050,21,1530,100,3580,10,1,20921984,1098,-44.12,2.96,12,0.18,-119.00,1771.00,8640,20240723,-39.24,4400,20241209,19.32,6570,-20.09,20250306,4770,10.06,20250407,8640,-39.24,20240723,4400,19.32,20241209,0.10,Y,322180,100,20 억,,158771,N,N,1473,N,00,N
 20250512,141048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,140,2,2.73,192534560,36447,79.10,5140,5380,5130,6650,3590,5120,5282.59,0.76,0,6997,5266,5192,5146,5072,5026,5170,5050,21,1530,100,3580,10,1,20921984,1100,-44.20,2.97,12,0.17,-119.00,1771.00,8640,20240723,-39.12,4400,20241209,19.55,6570,-19.94,20250306,4770,10.27,20250407,8640,-39.12,20240723,4400,19.55,20241209,0.10,Y,322180,100,20 억,,158771,N,N,1473,N,00,N
diff --git a/322310/price/prices-20250501.csv b/322310/price/prices-20250501.csv
index 76273a884ed4..f8cdf0efdf7f 100644
--- a/322310/price/prices-20250501.csv
+++ b/322310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23450,-200,5,-0.85,905417100,38161,68.68,24200,24300,23200,30700,16600,23650,23726.24,0.00,0,8740,24583,24116,23333,22866,22083,24350,23100,47,7050,500,16080,50,1,9366542,2196,37.16,3.08,12,0.41,631.00,7614.00,32100,20240516,-26.95,13180,20241115,77.92,26400,-11.17,20250219,16090,45.74,20250102,32100,-26.95,20240516,13180,77.92,20241115,1.50,Y,322310,500,46 억,,0,N,N,1833,N,00,N
+20250513,151057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23600,-50,5,-0.21,894994350,37717,67.88,24200,24300,23200,30700,16600,23650,23729.20,0.00,0,8880,24583,24116,23333,22866,22083,24350,23100,47,7050,500,16080,50,1,9366542,2211,37.40,3.10,12,0.40,631.00,7614.00,32100,20240516,-26.48,13180,20241115,79.06,26400,-10.61,20250219,16090,46.67,20250102,32100,-26.48,20240516,13180,79.06,20241115,1.50,Y,322310,500,46 억,,0,N,N,2864,N,00,N
+20250513,141057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23550,-100,5,-0.42,684631100,28702,51.65,24200,24300,23450,30700,16600,23650,23853.08,0.00,0,6703,24583,24116,23333,22866,22083,24350,23100,47,7050,500,16080,50,1,9366542,2206,37.32,3.09,12,0.31,631.00,7614.00,32100,20240516,-26.64,13180,20241115,78.68,26400,-10.80,20250219,16090,46.36,20250102,32100,-26.64,20240516,13180,78.68,20241115,1.50,Y,322310,500,46 억,,0,N,N,2864,N,00,N
+20250513,131059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23700,50,2,0.21,587887750,24598,44.27,24200,24300,23650,30700,16600,23650,23899.82,0.00,0,5448,24583,24116,23333,22866,22083,24350,23100,47,7050,500,16080,50,1,9366542,2220,37.56,3.11,12,0.26,631.00,7614.00,32100,20240516,-26.17,13180,20241115,79.82,26400,-10.23,20250219,16090,47.30,20250102,32100,-26.17,20240516,13180,79.82,20241115,1.50,Y,322310,500,46 억,,0,N,N,2864,N,00,N
+20250513,121102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23800,150,2,0.63,527699900,22062,39.70,24200,24300,23700,30700,16600,23650,23918.95,0.00,0,4898,24583,24116,23333,22866,22083,24350,23100,47,7050,500,16080,50,1,9366542,2229,37.72,3.13,12,0.24,631.00,7614.00,32100,20240516,-25.86,13180,20241115,80.58,26400,-9.85,20250219,16090,47.92,20250102,32100,-25.86,20240516,13180,80.58,20241115,1.50,Y,322310,500,46 억,,0,N,N,2864,N,00,N
+20250513,111100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23900,250,2,1.06,470061150,19640,35.34,24200,24300,23700,30700,16600,23650,23933.87,0.00,0,4732,24583,24116,23333,22866,22083,24350,23100,47,7050,500,16080,50,1,9366542,2239,37.88,3.14,12,0.21,631.00,7614.00,32100,20240516,-25.55,13180,20241115,81.34,26400,-9.47,20250219,16090,48.54,20250102,32100,-25.55,20240516,13180,81.34,20241115,1.50,Y,322310,500,46 억,,0,N,N,2864,N,00,N
+20250513,101101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23800,150,2,0.63,273505950,11449,20.60,24200,24300,23700,30700,16600,23650,23889.07,0.00,0,72,24583,24116,23333,22866,22083,24350,23100,47,7050,500,16080,50,1,9366542,2229,37.72,3.13,12,0.12,631.00,7614.00,32100,20240516,-25.86,13180,20241115,80.58,26400,-9.85,20250219,16090,47.92,20250102,32100,-25.86,20240516,13180,80.58,20241115,1.50,Y,322310,500,46 억,,0,N,N,2864,N,00,N
+20250513,091106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24000,350,2,1.48,113117300,4703,8.46,24200,24300,23800,30700,16600,23650,24052.16,0.00,0,-936,24583,24116,23333,22866,22083,24350,23100,47,7050,500,16080,50,1,9366542,2248,38.03,3.15,12,0.05,631.00,7614.00,32100,20240516,-25.23,13180,20241115,82.09,26400,-9.09,20250219,16090,49.16,20250102,32100,-25.23,20240516,13180,82.09,20241115,1.50,Y,322310,500,46 억,,0,N,N,2864,N,00,N
 20250512,161038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23650,1150,2,5.11,1292238150,55567,287.79,22900,23800,22550,29250,15750,22500,23255.50,0.00,0,13198,23466,22982,22616,22132,21766,22800,21950,47,6750,500,15300,50,1,9366542,2215,37.48,3.11,12,0.59,631.00,7614.00,32100,20240516,-26.32,13180,20241115,79.44,26400,-10.42,20250219,16090,46.99,20250102,32100,-26.32,20240516,13180,79.44,20241115,1.52,Y,322310,500,46 억,,0,N,N,2864,N,00,N
 20250512,151050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23750,1250,2,5.56,1246782250,53647,277.85,22900,23800,22550,29250,15750,22500,23240.48,0.00,0,12548,23466,22982,22616,22132,21766,22800,21950,47,6750,500,15300,50,1,9366542,2225,37.64,3.12,12,0.57,631.00,7614.00,32100,20240516,-26.01,13180,20241115,80.20,26400,-10.04,20250219,16090,47.61,20250102,32100,-26.01,20240516,13180,80.20,20241115,1.52,Y,322310,500,46 억,,0,N,N,2099,N,00,N
 20250512,141048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23450,950,2,4.22,1033740050,44643,231.22,22900,23600,22550,29250,15750,22500,23155.70,0.00,0,13340,23466,22982,22616,22132,21766,22800,21950,47,6750,500,15300,50,1,9366542,2196,37.16,3.08,12,0.48,631.00,7614.00,32100,20240516,-26.95,13180,20241115,77.92,26400,-11.17,20250219,16090,45.74,20250102,32100,-26.95,20240516,13180,77.92,20241115,1.52,Y,322310,500,46 억,,0,N,N,2099,N,00,N
diff --git a/322510/price/prices-20250501.csv b/322510/price/prices-20250501.csv
index 132661de0ebc..314e0d2319be 100644
--- a/322510/price/prices-20250501.csv
+++ b/322510/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,40,2,0.55,418073240,56874,77.71,7420,7430,7250,9450,5090,7270,7350.87,1.66,0,9071,7563,7416,7313,7166,7063,7490,7240,26,2180,100,5080,10,1,25528892,1866,-11.96,3.78,12,0.22,-611.00,1935.00,14091,20240625,-48.12,5800,20250409,26.03,9700,-24.64,20250107,5800,26.03,20250409,18280,-60.01,20240625,5800,26.03,20250409,0.00,Y,322510,100,25 억,,422790,N,N,14484,N,00,N
+20250513,151057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,50,2,0.69,389170290,52922,72.31,7420,7430,7250,9450,5090,7270,7353.66,1.66,0,9573,7563,7416,7313,7166,7063,7490,7240,26,2180,100,5080,10,1,25528892,1869,-11.98,3.78,12,0.21,-611.00,1935.00,14091,20240625,-48.05,5800,20250409,26.21,9700,-24.54,20250107,5800,26.21,20250409,18280,-59.96,20240625,5800,26.21,20250409,0.00,Y,322510,100,25 억,,422790,N,N,12118,N,00,N
+20250513,141057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,100,2,1.38,357194100,48563,66.36,7420,7430,7250,9450,5090,7270,7355.27,1.66,0,9836,7563,7416,7313,7166,7063,7490,7240,26,2180,100,5080,10,1,25528892,1881,-12.06,3.81,12,0.19,-611.00,1935.00,14091,20240625,-47.70,5800,20250409,27.07,9700,-24.02,20250107,5800,27.07,20250409,18280,-59.68,20240625,5800,27.07,20250409,0.00,Y,322510,100,25 억,,422790,N,N,12118,N,00,N
+20250513,131059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,110,2,1.51,306324050,41626,56.88,7420,7430,7250,9450,5090,7270,7358.96,1.66,0,9337,7563,7416,7313,7166,7063,7490,7240,26,2180,100,5080,10,1,25528892,1884,-12.08,3.81,12,0.16,-611.00,1935.00,14091,20240625,-47.63,5800,20250409,27.24,9700,-23.92,20250107,5800,27.24,20250409,18280,-59.63,20240625,5800,27.24,20250409,0.00,Y,322510,100,25 억,,422790,N,N,12118,N,00,N
+20250513,121102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,150,2,2.06,268587190,36515,49.89,7420,7430,7250,9450,5090,7270,7355.53,1.66,0,7054,7563,7416,7313,7166,7063,7490,7240,26,2180,100,5080,10,1,25528892,1894,-12.14,3.83,12,0.14,-611.00,1935.00,14091,20240625,-47.34,5800,20250409,27.93,9700,-23.51,20250107,5800,27.93,20250409,18280,-59.41,20240625,5800,27.93,20250409,0.00,Y,322510,100,25 억,,422790,N,N,12118,N,00,N
+20250513,111100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,130,2,1.79,213643750,29086,39.74,7420,7420,7250,9450,5090,7270,7345.24,1.66,0,4987,7563,7416,7313,7166,7063,7490,7240,26,2180,100,5080,10,1,25528892,1889,-12.11,3.82,12,0.11,-611.00,1935.00,14091,20240625,-47.48,5800,20250409,27.59,9700,-23.71,20250107,5800,27.59,20250409,18280,-59.52,20240625,5800,27.59,20250409,0.00,Y,322510,100,25 억,,422790,N,N,12118,N,00,N
+20250513,101101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,70,2,0.96,104867430,14311,19.55,7420,7420,7250,9450,5090,7270,7327.75,1.66,0,864,7563,7416,7313,7166,7063,7490,7240,26,2180,100,5080,10,1,25528892,1874,-12.01,3.79,12,0.06,-611.00,1935.00,14091,20240625,-47.91,5800,20250409,26.55,9700,-24.33,20250107,5800,26.55,20250409,18280,-59.85,20240625,5800,26.55,20250409,0.00,Y,322510,100,25 억,,422790,N,N,12118,N,00,N
+20250513,091106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,60,2,0.83,22144850,3030,4.14,7420,7420,7250,9450,5090,7270,7308.53,1.66,0,-241,7563,7416,7313,7166,7063,7490,7240,26,2180,100,5080,10,1,25528892,1871,-12.00,3.79,12,0.01,-611.00,1935.00,14091,20240625,-47.98,5800,20250409,26.38,9700,-24.43,20250107,5800,26.38,20250409,18280,-59.90,20240625,5800,26.38,20250409,0.00,Y,322510,100,25 억,,422790,N,N,12118,N,00,N
 20250512,161038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,80,2,1.11,536626850,73184,91.18,7250,7460,7210,9340,5040,7190,7332.94,1.59,0,18351,7610,7400,7240,7030,6870,7320,6950,26,2150,100,5030,10,1,25528892,1856,-11.90,3.76,12,0.29,-611.00,1935.00,14091,20240625,-48.41,5800,20250409,25.34,9700,-25.05,20250107,5800,25.34,20250409,18280,-60.23,20240625,5800,25.34,20250409,0.00,Y,322510,100,25 억,,405384,N,N,12118,N,00,N
 20250512,151050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,140,2,1.95,500838560,68268,85.05,7250,7460,7210,9340,5040,7190,7336.36,1.59,0,16768,7610,7400,7240,7030,6870,7320,6950,26,2150,100,5030,10,1,25528892,1871,-12.00,3.79,12,0.27,-611.00,1935.00,14091,20240625,-47.98,5800,20250409,26.38,9700,-24.43,20250107,5800,26.38,20250409,18280,-59.90,20240625,5800,26.38,20250409,0.00,Y,322510,100,25 억,,405384,N,N,17611,N,00,N
 20250512,141048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,140,2,1.95,475471030,64798,80.73,7250,7460,7210,9340,5040,7190,7337.74,1.59,0,16930,7610,7400,7240,7030,6870,7320,6950,26,2150,100,5030,10,1,25528892,1871,-12.00,3.79,12,0.25,-611.00,1935.00,14091,20240625,-47.98,5800,20250409,26.38,9700,-24.43,20250107,5800,26.38,20250409,18280,-59.90,20240625,5800,26.38,20250409,0.00,Y,322510,100,25 억,,405384,N,N,17611,N,00,N
diff --git a/322780/price/prices-20250501.csv b/322780/price/prices-20250501.csv
index 50cffa8fb1bf..c7fcd3071b52 100644
--- a/322780/price/prices-20250501.csv
+++ b/322780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161043,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1040,-8,5,-0.76,104922132,102490,123.51,1048,1057,1011,1362,734,1048,1023.73,2.56,0,-55770,1092,1070,1058,1036,1024,1064,1030,38,314,100,620,1,1,37932613,394,-1.58,1.17,12,0.27,-659.00,892.00,1720,20240513,-39.53,661,20240906,57.34,1200,-13.33,20250411,711,46.27,20250102,1720,-39.53,20240513,661,57.34,20240906,1.03,Y,322780,100,37 억,,969552,N,N,0,N,00,N
+20250513,151057,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1039,-9,5,-0.86,102933627,100567,121.19,1048,1057,1011,1362,734,1048,1023.53,2.56,0,-54968,1092,1070,1058,1036,1024,1064,1030,38,314,100,620,1,1,37932613,394,-1.58,1.16,12,0.27,-659.00,892.00,1720,20240513,-39.59,661,20240906,57.19,1200,-13.42,20250411,711,46.13,20250102,1720,-39.59,20240513,661,57.19,20240906,1.03,Y,322780,100,37 억,,969552,N,N,0,N,00,N
+20250513,141058,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1012,-36,5,-3.44,88311473,86270,103.96,1048,1057,1011,1362,734,1048,1023.66,2.56,0,-52418,1092,1070,1058,1036,1024,1064,1030,38,314,100,620,1,1,37932613,384,-1.54,1.13,12,0.23,-659.00,892.00,1720,20240513,-41.16,661,20240906,53.10,1200,-15.67,20250411,711,42.33,20250102,1720,-41.16,20240513,661,53.10,20240906,1.03,Y,322780,100,37 억,,969552,N,N,0,N,00,N
+20250513,131059,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1019,-29,5,-2.77,60338326,58681,70.72,1048,1057,1015,1362,734,1048,1028.24,2.56,0,-37613,1092,1070,1058,1036,1024,1064,1030,38,314,100,620,1,1,37932613,387,-1.55,1.14,12,0.15,-659.00,892.00,1720,20240513,-40.76,661,20240906,54.16,1200,-15.08,20250411,711,43.32,20250102,1720,-40.76,20240513,661,54.16,20240906,1.03,Y,322780,100,37 억,,969552,N,N,0,N,00,N
+20250513,121103,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1022,-26,5,-2.48,55582616,54007,65.08,1048,1057,1017,1362,734,1048,1029.17,2.56,0,-34597,1092,1070,1058,1036,1024,1064,1030,38,314,100,620,1,1,37932613,388,-1.55,1.15,12,0.14,-659.00,892.00,1720,20240513,-40.58,661,20240906,54.61,1200,-14.83,20250411,711,43.74,20250102,1720,-40.58,20240513,661,54.61,20240906,1.03,Y,322780,100,37 억,,969552,N,N,0,N,00,N
+20250513,111101,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1021,-27,5,-2.58,40096596,38815,46.78,1048,1057,1020,1362,734,1048,1033.02,2.56,0,-28055,1092,1070,1058,1036,1024,1064,1030,38,314,100,620,1,1,37932613,387,-1.55,1.14,12,0.10,-659.00,892.00,1720,20240513,-40.64,661,20240906,54.46,1200,-14.92,20250411,711,43.60,20250102,1720,-40.64,20240513,661,54.46,20240906,1.03,Y,322780,100,37 억,,969552,N,N,0,N,00,N
+20250513,101101,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1026,-22,5,-2.10,34501897,33342,40.18,1048,1057,1026,1362,734,1048,1034.79,2.56,0,-24256,1092,1070,1058,1036,1024,1064,1030,38,314,100,620,1,1,37932613,389,-1.56,1.15,12,0.09,-659.00,892.00,1720,20240513,-40.35,661,20240906,55.22,1200,-14.50,20250411,711,44.30,20250102,1720,-40.35,20240513,661,55.22,20240906,1.03,Y,322780,100,37 억,,969552,N,N,0,N,00,N
+20250513,091107,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1048,0,3,0.00,1122533,1068,1.29,1048,1057,1047,1362,734,1048,1051.06,2.56,0,-748,1092,1070,1058,1036,1024,1064,1030,38,314,100,620,1,1,37932613,398,-1.59,1.17,12,0.00,-659.00,892.00,1720,20240513,-39.07,661,20240906,58.55,1200,-12.67,20250411,711,47.40,20250102,1720,-39.07,20240513,661,58.55,20240906,1.03,Y,322780,100,37 억,,969552,N,N,0,N,00,N
 20250512,161039,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1048,-32,5,-2.96,87270761,82981,73.99,1080,1080,1046,1404,756,1080,1051.71,2.61,0,-9496,1142,1111,1079,1048,1016,1095,1032,38,324,100,640,1,1,37932613,398,-1.59,1.17,12,0.22,-659.00,892.00,1720,20240513,-39.07,661,20240906,58.55,1200,-12.67,20250411,711,47.40,20250102,1720,-39.07,20240513,661,58.55,20240906,1.04,Y,322780,100,37 억,,990924,N,N,0,N,00,N
 20250512,151050,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1050,-30,5,-2.78,83972294,79834,71.18,1080,1080,1046,1404,756,1080,1051.84,2.61,0,-7284,1142,1111,1079,1048,1016,1095,1032,38,324,100,640,1,1,37932613,398,-1.59,1.18,12,0.21,-659.00,892.00,1720,20240513,-38.95,661,20240906,58.85,1200,-12.50,20250411,711,47.68,20250102,1720,-38.95,20240513,661,58.85,20240906,1.04,Y,322780,100,37 억,,990924,N,N,0,N,00,N
 20250512,141049,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1051,-29,5,-2.69,76936305,73127,65.20,1080,1080,1046,1404,756,1080,1052.09,2.61,0,-3696,1142,1111,1079,1048,1016,1095,1032,38,324,100,640,1,1,37932613,399,-1.59,1.18,12,0.19,-659.00,892.00,1720,20240513,-38.90,661,20240906,59.00,1200,-12.42,20250411,711,47.82,20250102,1720,-38.90,20240513,661,59.00,20240906,1.04,Y,322780,100,37 억,,990924,N,N,0,N,00,N
diff --git a/322970/price/prices-20250501.csv b/322970/price/prices-20250501.csv
index aa76408ec3d4..188dccbafd5e 100644
--- a/322970/price/prices-20250501.csv
+++ b/322970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161043,57,100.00,KONEX,,,N,N,N,N, ,N,2100,10,2,0.48,1609530,771,579.70,2140,2140,2050,2400,1780,2090,2087.59,0.00,0,0,2116,2102,2096,2082,2076,2100,2080,50,310,500,1290,5,1,10051978,211,-4.09,6.38,12,0.01,-513.00,329.00,3090,20241104,-32.04,1350,20240703,55.56,2600,-19.23,20250109,2000,5.00,20250224,3090,-32.04,20241104,1350,55.56,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
+20250513,151057,57,100.00,KONEX,,,N,N,N,N, ,N,2100,10,2,0.48,1252530,601,451.88,2140,2140,2050,2400,1780,2090,2084.08,0.00,0,0,2116,2102,2096,2082,2076,2100,2080,50,310,500,1290,5,1,10051978,211,-4.09,6.38,12,0.01,-513.00,329.00,3090,20241104,-32.04,1350,20240703,55.56,2600,-19.23,20250109,2000,5.00,20250224,3090,-32.04,20241104,1350,55.56,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
+20250513,141058,57,100.00,KONEX,,,N,N,N,N, ,N,2100,10,2,0.48,840430,400,300.75,2140,2140,2090,2400,1780,2090,2101.07,0.00,0,0,2116,2102,2096,2082,2076,2100,2080,50,310,500,1290,5,1,10051978,211,-4.09,6.38,12,0.00,-513.00,329.00,3090,20241104,-32.04,1350,20240703,55.56,2600,-19.23,20250109,2000,5.00,20250224,3090,-32.04,20241104,1350,55.56,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
+20250513,131059,57,100.00,KONEX,,,N,N,N,N, ,N,2140,50,2,2.39,23540,11,8.27,2140,2140,2140,2400,1780,2090,2140.00,0.00,0,0,2116,2102,2096,2082,2076,2100,2080,50,310,500,1290,5,1,10051978,215,-4.17,6.50,12,0.00,-513.00,329.00,3090,20241104,-30.74,1350,20240703,58.52,2600,-17.69,20250109,2000,7.00,20250224,3090,-30.74,20241104,1350,58.52,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
+20250513,121103,57,100.00,KONEX,,,N,N,N,N, ,N,2140,50,2,2.39,23540,11,8.27,2140,2140,2140,2400,1780,2090,2140.00,0.00,0,0,2116,2102,2096,2082,2076,2100,2080,50,310,500,1290,5,1,10051978,215,-4.17,6.50,12,0.00,-513.00,329.00,3090,20241104,-30.74,1350,20240703,58.52,2600,-17.69,20250109,2000,7.00,20250224,3090,-30.74,20241104,1350,58.52,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
+20250513,111101,57,100.00,KONEX,,,N,N,N,N, ,N,2140,50,2,2.39,23540,11,8.27,2140,2140,2140,2400,1780,2090,2140.00,0.00,0,0,2116,2102,2096,2082,2076,2100,2080,50,310,500,1290,5,1,10051978,215,-4.17,6.50,12,0.00,-513.00,329.00,3090,20241104,-30.74,1350,20240703,58.52,2600,-17.69,20250109,2000,7.00,20250224,3090,-30.74,20241104,1350,58.52,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
+20250513,101102,57,100.00,KONEX,,,N,N,N,N, ,N,2140,50,2,2.39,23540,11,8.27,2140,2140,2140,2400,1780,2090,2140.00,0.00,0,0,2116,2102,2096,2082,2076,2100,2080,50,310,500,1290,5,1,10051978,215,-4.17,6.50,12,0.00,-513.00,329.00,3090,20241104,-30.74,1350,20240703,58.52,2600,-17.69,20250109,2000,7.00,20250224,3090,-30.74,20241104,1350,58.52,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
+20250513,091107,57,100.00,KONEX,,,N,N,N,N, ,N,2140,50,2,2.39,21400,10,7.52,2140,2140,2140,2400,1780,2090,2140.00,0.00,0,0,2116,2102,2096,2082,2076,2100,2080,50,310,500,1290,5,1,10051978,215,-4.17,6.50,12,0.00,-513.00,329.00,3090,20241104,-30.74,1350,20240703,58.52,2600,-17.69,20250109,2000,7.00,20250224,3090,-30.74,20241104,1350,58.52,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
 20250512,161039,57,100.00,KONEX,,,N,N,N,N, ,N,2090,10,2,0.48,278010,133,3.31,2110,2110,2090,2390,1770,2080,2090.30,0.00,0,0,2273,2176,2093,1996,1913,2135,1955,50,310,500,1280,5,1,10051978,210,-4.07,6.35,12,0.00,-513.00,329.00,3090,20241104,-32.36,1350,20240703,54.81,2600,-19.62,20250109,2000,4.50,20250224,3090,-32.36,20241104,1350,54.81,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
 20250512,151050,57,100.00,KONEX,,,N,N,N,N, ,N,2090,10,2,0.48,278010,133,3.31,2110,2110,2090,2390,1770,2080,2090.30,0.00,0,0,2273,2176,2093,1996,1913,2135,1955,50,310,500,1280,5,1,10051978,210,-4.07,6.35,12,0.00,-513.00,329.00,3090,20241104,-32.36,1350,20240703,54.81,2600,-19.62,20250109,2000,4.50,20250224,3090,-32.36,20241104,1350,54.81,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
 20250512,141049,57,100.00,KONEX,,,N,N,N,N, ,N,2090,10,2,0.48,215310,103,2.56,2110,2110,2090,2390,1770,2080,2090.39,0.00,0,0,2273,2176,2093,1996,1913,2135,1955,50,310,500,1280,5,1,10051978,210,-4.07,6.35,12,0.00,-513.00,329.00,3090,20241104,-32.36,1350,20240703,54.81,2600,-19.62,20250109,2000,4.50,20250224,3090,-32.36,20241104,1350,54.81,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
diff --git a/323230/price/prices-20250501.csv b/323230/price/prices-20250501.csv
index 0314132bfc79..97330f56455c 100644
--- a/323230/price/prices-20250501.csv
+++ b/323230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161043,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N
+20250513,151058,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N
+20250513,141058,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N
+20250513,131100,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N
+20250513,121103,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N
+20250513,111101,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N
+20250513,101102,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N
+20250513,091107,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N
 20250512,161039,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N
 20250512,151051,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N
 20250512,141049,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N
diff --git a/323280/price/prices-20250501.csv b/323280/price/prices-20250501.csv
index 1e093607dd3e..2796f1604b3d 100644
--- a/323280/price/prices-20250501.csv
+++ b/323280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161043,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21150,500,2,2.42,3624011025,172267,170.87,21100,21350,20650,26800,14500,20650,21037.17,3.30,0,45337,21416,21032,20716,20332,20016,20875,20175,30,6150,100,14450,50,1,30440730,6438,98.37,14.34,12,0.57,215.00,1475.00,43832,20241022,-51.75,3497,20240502,504.80,41300,-48.79,20250225,16440,28.65,20250409,45750,-53.77,20241022,4400,380.68,20240514,3.68,Y,323280,100,30 억,,1004669,N,N,6167,N,00,N
+20250513,151058,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21200,550,2,2.66,3407827400,162041,160.73,21100,21350,20650,26800,14500,20650,21030.65,3.30,0,43654,21416,21032,20716,20332,20016,20875,20175,30,6150,100,14450,50,1,30440730,6453,98.60,14.37,12,0.53,215.00,1475.00,43832,20241022,-51.63,3497,20240502,506.23,41300,-48.67,20250225,16440,28.95,20250409,45750,-53.66,20241022,4400,381.82,20240514,3.68,Y,323280,100,30 억,,1004669,N,N,3396,N,00,N
+20250513,141058,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21000,350,2,1.69,2888944625,137525,136.41,21100,21350,20650,26800,14500,20650,21006.69,3.30,0,30184,21416,21032,20716,20332,20016,20875,20175,30,6150,100,14450,50,1,30440730,6393,97.67,14.24,12,0.45,215.00,1475.00,43832,20241022,-52.09,3497,20240502,500.51,41300,-49.15,20250225,16440,27.74,20250409,45750,-54.10,20241022,4400,377.27,20240514,3.68,Y,323280,100,30 억,,1004669,N,N,3396,N,00,N
+20250513,131100,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20850,200,2,0.97,2447894725,116419,115.48,21100,21350,20650,26800,14500,20650,21026.59,3.30,0,29859,21416,21032,20716,20332,20016,20875,20175,30,6150,100,14450,50,1,30440730,6347,96.98,14.14,12,0.38,215.00,1475.00,43832,20241022,-52.43,3497,20240502,496.23,41300,-49.52,20250225,16440,26.82,20250409,45750,-54.43,20241022,4400,373.86,20240514,3.68,Y,323280,100,30 억,,1004669,N,N,3396,N,00,N
+20250513,121103,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21000,350,2,1.69,2220144325,105536,104.68,21100,21350,20650,26800,14500,20650,21036.84,3.30,0,31817,21416,21032,20716,20332,20016,20875,20175,30,6150,100,14450,50,1,30440730,6393,97.67,14.24,12,0.35,215.00,1475.00,43832,20241022,-52.09,3497,20240502,500.51,41300,-49.15,20250225,16440,27.74,20250409,45750,-54.10,20241022,4400,377.27,20240514,3.68,Y,323280,100,30 억,,1004669,N,N,3396,N,00,N
+20250513,111101,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21300,650,2,3.15,1885468275,89694,88.97,21100,21350,20650,26800,14500,20650,21021.12,3.30,0,30535,21416,21032,20716,20332,20016,20875,20175,30,6150,100,14450,50,1,30440730,6484,99.07,14.44,12,0.29,215.00,1475.00,43832,20241022,-51.41,3497,20240502,509.09,41300,-48.43,20250225,16440,29.56,20250409,45750,-53.44,20241022,4400,384.09,20240514,3.68,Y,323280,100,30 억,,1004669,N,N,3396,N,00,N
+20250513,101102,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21000,350,2,1.69,1109806275,53044,52.61,21100,21150,20650,26800,14500,20650,20922.37,3.30,0,15617,21416,21032,20716,20332,20016,20875,20175,30,6150,100,14450,50,1,30440730,6393,97.67,14.24,12,0.17,215.00,1475.00,43832,20241022,-52.09,3497,20240502,500.51,41300,-49.15,20250225,16440,27.74,20250409,45750,-54.10,20241022,4400,377.27,20240514,3.68,Y,323280,100,30 억,,1004669,N,N,3396,N,00,N
+20250513,091107,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20900,250,2,1.21,256517000,12228,12.13,21100,21150,20850,26800,14500,20650,20977.84,3.30,0,3271,21416,21032,20716,20332,20016,20875,20175,30,6150,100,14450,50,1,30440730,6362,97.21,14.17,12,0.04,215.00,1475.00,43832,20241022,-52.32,3497,20240502,497.66,41300,-49.39,20250225,16440,27.13,20250409,45750,-54.32,20241022,4400,375.00,20240514,3.68,Y,323280,100,30 억,,1004669,N,N,3396,N,00,N
 20250512,161039,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20650,-150,5,-0.72,2080553800,100816,63.37,20950,21100,20400,27000,14600,20800,20637.14,3.24,0,7809,22166,21482,20916,20232,19666,21200,19950,30,6200,100,14560,50,1,30440730,6286,96.05,14.00,12,0.33,215.00,1475.00,43832,20241022,-52.89,3353,20240426,515.87,41300,-50.00,20250225,16440,25.61,20250409,45750,-54.86,20241022,4400,369.32,20240514,3.65,Y,323280,100,30 억,,987345,N,N,3396,N,00,N
 20250512,151051,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20600,-200,5,-0.96,1963892375,95157,59.81,20950,21100,20400,27000,14600,20800,20638.44,3.24,0,7284,22166,21482,20916,20232,19666,21200,19950,30,6200,100,14560,50,1,30440730,6271,95.81,13.97,12,0.31,215.00,1475.00,43832,20241022,-53.00,3353,20240426,514.38,41300,-50.12,20250225,16440,25.30,20250409,45750,-54.97,20241022,4400,368.18,20240514,3.65,Y,323280,100,30 억,,987345,N,N,13750,N,00,N
 20250512,141049,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20700,-100,5,-0.48,1783088375,86396,54.30,20950,21100,20400,27000,14600,20800,20638.55,3.24,0,7539,22166,21482,20916,20232,19666,21200,19950,30,6200,100,14560,50,1,30440730,6301,96.28,14.03,12,0.28,215.00,1475.00,43832,20241022,-52.77,3353,20240426,517.36,41300,-49.88,20250225,16440,25.91,20250409,45750,-54.75,20241022,4400,370.45,20240514,3.65,Y,323280,100,30 억,,987345,N,N,13750,N,00,N
diff --git a/323350/price/prices-20250501.csv b/323350/price/prices-20250501.csv
index 7197e33631f6..c721acded875 100644
--- a/323350/price/prices-20250501.csv
+++ b/323350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6480,-110,5,-1.67,175207635,27080,46.65,6580,6580,6380,8560,4620,6590,6469.93,2.31,0,-93,6756,6672,6506,6422,6256,6715,6465,8,1970,100,3950,10,1,8010772,519,-11.72,3.38,12,0.34,-553.00,1918.00,16000,20240429,-59.50,4050,20241209,60.00,8970,-27.76,20250305,4810,34.72,20250102,15550,-58.33,20240610,4050,60.00,20241209,1.29,Y,323350,100,8 억,,184743,N,N,0,N,00,N
+20250513,151058,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6570,-20,5,-0.30,163457705,25270,43.53,6580,6580,6380,8560,4620,6590,6468.45,2.31,0,-19,6756,6672,6506,6422,6256,6715,6465,8,1970,100,3950,10,1,8010772,526,-11.88,3.43,12,0.32,-553.00,1918.00,16000,20240429,-58.94,4050,20241209,62.22,8970,-26.76,20250305,4810,36.59,20250102,15550,-57.75,20240610,4050,62.22,20241209,1.29,Y,323350,100,8 억,,184743,N,N,0,N,00,N
+20250513,141059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6470,-120,5,-1.82,118388840,18342,31.59,6580,6580,6380,8560,4620,6590,6454.52,2.31,0,-3788,6756,6672,6506,6422,6256,6715,6465,8,1970,100,3950,10,1,8010772,518,-11.70,3.37,12,0.23,-553.00,1918.00,16000,20240429,-59.56,4050,20241209,59.75,8970,-27.87,20250305,4810,34.51,20250102,15550,-58.39,20240610,4050,59.75,20241209,1.29,Y,323350,100,8 억,,184743,N,N,0,N,00,N
+20250513,131100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6490,-100,5,-1.52,103904430,16096,27.73,6580,6580,6380,8560,4620,6590,6455.30,2.31,0,-3783,6756,6672,6506,6422,6256,6715,6465,8,1970,100,3950,10,1,8010772,520,-11.74,3.38,12,0.20,-553.00,1918.00,16000,20240429,-59.44,4050,20241209,60.25,8970,-27.65,20250305,4810,34.93,20250102,15550,-58.26,20240610,4050,60.25,20241209,1.29,Y,323350,100,8 억,,184743,N,N,0,N,00,N
+20250513,121104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,-60,5,-0.91,99559900,15427,26.57,6580,6580,6380,8560,4620,6590,6453.61,2.31,0,-3835,6756,6672,6506,6422,6256,6715,6465,8,1970,100,3950,10,1,8010772,523,-11.81,3.40,12,0.19,-553.00,1918.00,16000,20240429,-59.19,4050,20241209,61.23,8970,-27.20,20250305,4810,35.76,20250102,15550,-58.01,20240610,4050,61.23,20241209,1.29,Y,323350,100,8 억,,184743,N,N,0,N,00,N
+20250513,111102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6540,-50,5,-0.76,89137170,13826,23.82,6580,6580,6380,8560,4620,6590,6447.07,2.31,0,-2683,6756,6672,6506,6422,6256,6715,6465,8,1970,100,3950,10,1,8010772,524,-11.83,3.41,12,0.17,-553.00,1918.00,16000,20240429,-59.12,4050,20241209,61.48,8970,-27.09,20250305,4810,35.97,20250102,15550,-57.94,20240610,4050,61.48,20241209,1.29,Y,323350,100,8 억,,184743,N,N,0,N,00,N
+20250513,101102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6480,-110,5,-1.67,64247590,9996,17.22,6580,6580,6380,8560,4620,6590,6427.33,2.31,0,-2291,6756,6672,6506,6422,6256,6715,6465,8,1970,100,3950,10,1,8010772,519,-11.72,3.38,12,0.12,-553.00,1918.00,16000,20240429,-59.50,4050,20241209,60.00,8970,-27.76,20250305,4810,34.72,20250102,15550,-58.33,20240610,4050,60.00,20241209,1.29,Y,323350,100,8 억,,184743,N,N,0,N,00,N
+20250513,091108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6540,-50,5,-0.76,3202170,487,0.84,6580,6580,6540,8560,4620,6590,6575.30,2.31,0,-19,6756,6672,6506,6422,6256,6715,6465,8,1970,100,3950,10,1,8010772,524,-11.83,3.41,12,0.01,-553.00,1918.00,16000,20240429,-59.12,4050,20241209,61.48,8970,-27.09,20250305,4810,35.97,20250102,15550,-57.94,20240610,4050,61.48,20241209,1.29,Y,323350,100,8 억,,184743,N,N,0,N,00,N
 20250512,161040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6590,230,2,3.62,378527880,58012,302.60,6380,6590,6340,8260,4460,6360,6524.99,2.04,0,22591,6493,6426,6363,6296,6233,6395,6265,8,1900,100,3810,10,1,8010772,528,-11.92,3.44,12,0.72,-553.00,1918.00,16490,20240426,-60.04,4050,20241209,62.72,8970,-26.53,20250305,4810,37.01,20250102,15550,-57.62,20240610,4050,62.72,20241209,1.25,Y,323350,100,8 억,,163297,N,N,0,N,00,N
 20250512,151051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6590,230,2,3.62,365771780,56075,292.50,6380,6590,6340,8260,4460,6360,6522.90,2.04,0,21877,6493,6426,6363,6296,6233,6395,6265,8,1900,100,3810,10,1,8010772,528,-11.92,3.44,12,0.70,-553.00,1918.00,16490,20240426,-60.04,4050,20241209,62.72,8970,-26.53,20250305,4810,37.01,20250102,15550,-57.62,20240610,4050,62.72,20241209,1.25,Y,323350,100,8 억,,163297,N,N,0,N,00,N
 20250512,141050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6580,220,2,3.46,295901320,45431,236.98,6380,6590,6340,8260,4460,6360,6513.20,2.04,0,19082,6493,6426,6363,6296,6233,6395,6265,8,1900,100,3810,10,1,8010772,527,-11.90,3.43,12,0.57,-553.00,1918.00,16490,20240426,-60.10,4050,20241209,62.47,8970,-26.64,20250305,4810,36.80,20250102,15550,-57.68,20240610,4050,62.47,20241209,1.25,Y,323350,100,8 억,,163297,N,N,0,N,00,N
diff --git a/323410/price/prices-20250501.csv b/323410/price/prices-20250501.csv
index 84bcdbe29eb2..72bd13231be2 100644
--- a/323410/price/prices-20250501.csv
+++ b/323410/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161044,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22800,-250,5,-1.08,7057828250,309233,138.18,22800,23050,22650,29950,16150,23050,22823.64,17.16,0,30184,23250,23150,22950,22850,22650,23200,22900,23849,6900,5000,17510,50,1,476976137,108751,24.70,1.66,12,0.06,923.00,13739.00,26350,20240508,-13.47,18490,20240805,23.31,25450,-10.41,20250227,19800,15.15,20250409,25450,-10.41,20250227,18490,23.31,20240805,0.15,Y,323410,5000,23848 억,,81863920,N,N,47985,N,00,N
+20250513,151059,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22750,-300,5,-1.30,6161883600,269927,120.62,22800,23050,22650,29950,16150,23050,22827.92,17.16,0,4655,23250,23150,22950,22850,22650,23200,22900,23849,6900,5000,17510,50,1,476976137,108512,24.65,1.66,12,0.06,923.00,13739.00,26350,20240508,-13.66,18490,20240805,23.04,25450,-10.61,20250227,19800,14.90,20250409,25450,-10.61,20250227,18490,23.04,20240805,0.15,Y,323410,5000,23848 억,,81863920,N,N,32029,N,00,N
+20250513,141059,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22800,-250,5,-1.08,5077214600,222169,99.28,22800,23050,22650,29950,16150,23050,22852.89,17.16,0,10306,23250,23150,22950,22850,22650,23200,22900,23849,6900,5000,17510,50,1,476976137,108751,24.70,1.66,12,0.05,923.00,13739.00,26350,20240508,-13.47,18490,20240805,23.31,25450,-10.41,20250227,19800,15.15,20250409,25450,-10.41,20250227,18490,23.31,20240805,0.15,Y,323410,5000,23848 억,,81863920,N,N,32029,N,00,N
+20250513,131101,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23000,-50,5,-0.22,3622514800,158462,70.81,22800,23050,22650,29950,16150,23050,22860.40,17.16,0,19243,23250,23150,22950,22850,22650,23200,22900,23849,6900,5000,17510,50,1,476976137,109705,24.92,1.67,12,0.03,923.00,13739.00,26350,20240508,-12.71,18490,20240805,24.39,25450,-9.63,20250227,19800,16.16,20250409,25450,-9.63,20250227,18490,24.39,20240805,0.15,Y,323410,5000,23848 억,,81863920,N,N,32029,N,00,N
+20250513,121104,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22950,-100,5,-0.43,3377158700,147760,66.03,22800,23050,22650,29950,16150,23050,22855.64,17.16,0,14100,23250,23150,22950,22850,22650,23200,22900,23849,6900,5000,17510,50,1,476976137,109466,24.86,1.67,12,0.03,923.00,13739.00,26350,20240508,-12.90,18490,20240805,24.12,25450,-9.82,20250227,19800,15.91,20250409,25450,-9.82,20250227,18490,24.12,20240805,0.15,Y,323410,5000,23848 억,,81863920,N,N,32029,N,00,N
+20250513,111102,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22950,-100,5,-0.43,3161842450,138363,61.83,22800,23050,22650,29950,16150,23050,22851.72,17.16,0,11963,23250,23150,22950,22850,22650,23200,22900,23849,6900,5000,17510,50,1,476976137,109466,24.86,1.67,12,0.03,923.00,13739.00,26350,20240508,-12.90,18490,20240805,24.12,25450,-9.82,20250227,19800,15.91,20250409,25450,-9.82,20250227,18490,24.12,20240805,0.15,Y,323410,5000,23848 억,,81863920,N,N,32029,N,00,N
+20250513,101103,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22850,-200,5,-0.87,2289615025,100334,44.83,22800,23000,22650,29950,16150,23050,22819.82,17.16,0,1821,23250,23150,22950,22850,22650,23200,22900,23849,6900,5000,17510,50,1,476976137,108989,24.76,1.66,12,0.02,923.00,13739.00,26350,20240508,-13.28,18490,20240805,23.58,25450,-10.22,20250227,19800,15.40,20250409,25450,-10.22,20250227,18490,23.58,20240805,0.15,Y,323410,5000,23848 억,,81863920,N,N,32029,N,00,N
+20250513,091108,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22950,-100,5,-0.43,1280607200,56141,25.09,22800,23000,22650,29950,16150,23050,22810.34,17.16,0,-3502,23250,23150,22950,22850,22650,23200,22900,23849,6900,5000,17510,50,1,476976137,109466,24.86,1.67,12,0.01,923.00,13739.00,26350,20240508,-12.90,18490,20240805,24.12,25450,-9.82,20250227,19800,15.91,20250409,25450,-9.82,20250227,18490,24.12,20240805,0.15,Y,323410,5000,23848 억,,81863920,N,N,32029,N,00,N
 20250512,161040,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23050,350,2,1.54,5126020000,223785,84.02,22800,23050,22750,29500,15900,22700,22905.22,17.18,0,-11367,23333,23016,22833,22516,22333,22925,22425,23849,6800,5000,17250,50,1,476976137,109943,24.97,1.68,12,0.05,923.00,13739.00,26350,20240508,-12.52,18490,20240805,24.66,25450,-9.43,20250227,19800,16.41,20250409,25450,-9.43,20250227,18490,24.66,20240805,0.15,Y,323410,5000,23848 억,,81959698,N,N,32029,N,00,N
 20250512,151051,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22900,200,2,0.88,3880525350,169692,63.71,22800,23000,22750,29500,15900,22700,22868.05,17.18,0,-17653,23333,23016,22833,22516,22333,22925,22425,23849,6800,5000,17250,50,1,476976137,109228,24.81,1.67,12,0.04,923.00,13739.00,26350,20240508,-13.09,18490,20240805,23.85,25450,-10.02,20250227,19800,15.66,20250409,25450,-10.02,20250227,18490,23.85,20240805,0.15,Y,323410,5000,23848 억,,81959698,N,N,56142,N,00,N
 20250512,141050,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22800,100,2,0.44,3104573375,135778,50.98,22800,23000,22750,29500,15900,22700,22865.07,17.18,0,-7947,23333,23016,22833,22516,22333,22925,22425,23849,6800,5000,17250,50,1,476976137,108751,24.70,1.66,12,0.03,923.00,13739.00,26350,20240508,-13.47,18490,20240805,23.31,25450,-10.41,20250227,19800,15.15,20250409,25450,-10.41,20250227,18490,23.31,20240805,0.15,Y,323410,5000,23848 억,,81959698,N,N,56142,N,00,N
diff --git a/323990/price/prices-20250501.csv b/323990/price/prices-20250501.csv
index 5e3a98af4e60..114a9ae291e5 100644
--- a/323990/price/prices-20250501.csv
+++ b/323990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9520,370,2,4.04,5282770490,541728,597.91,10130,10300,9380,11890,6410,9150,9751.71,4.53,0,-131185,9283,9216,9133,9066,8983,9175,9025,116,2740,500,6580,10,1,23257345,2214,-20.61,2.98,12,2.33,-462.00,3190.00,25200,20240522,-62.22,6970,20250409,36.59,12670,-24.86,20250423,6970,36.59,20250409,25200,-62.22,20240522,6970,36.59,20250409,0.84,Y,323990,500,116 억,,1054715,N,N,18507,N,00,N
+20250513,151059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9540,390,2,4.26,5187461800,531718,586.86,10130,10300,9380,11890,6410,9150,9756.04,4.53,0,-131326,9283,9216,9133,9066,8983,9175,9025,116,2740,500,6580,10,1,23257345,2219,-20.65,2.99,12,2.29,-462.00,3190.00,25200,20240522,-62.14,6970,20250409,36.87,12670,-24.70,20250423,6970,36.87,20250409,25200,-62.14,20240522,6970,36.87,20250409,0.84,Y,323990,500,116 억,,1054715,N,N,4386,N,00,N
+20250513,141059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9410,260,2,2.84,4936996425,505208,557.60,10130,10300,9400,11890,6410,9150,9772.21,4.53,0,-128229,9283,9216,9133,9066,8983,9175,9025,116,2740,500,6580,10,1,23257345,2189,-20.37,2.95,12,2.17,-462.00,3190.00,25200,20240522,-62.66,6970,20250409,35.01,12670,-25.73,20250423,6970,35.01,20250409,25200,-62.66,20240522,6970,35.01,20250409,0.84,Y,323990,500,116 억,,1054715,N,N,4386,N,00,N
+20250513,131101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9530,380,2,4.15,4649345455,474851,524.09,10130,10300,9510,11890,6410,9150,9791.17,4.53,0,-121460,9283,9216,9133,9066,8983,9175,9025,116,2740,500,6580,10,1,23257345,2216,-20.63,2.99,12,2.04,-462.00,3190.00,25200,20240522,-62.18,6970,20250409,36.73,12670,-24.78,20250423,6970,36.73,20250409,25200,-62.18,20240522,6970,36.73,20250409,0.84,Y,323990,500,116 억,,1054715,N,N,4386,N,00,N
+20250513,121104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9650,500,2,5.46,4416757065,450524,497.25,10130,10300,9530,11890,6410,9150,9803.60,4.53,0,-107795,9283,9216,9133,9066,8983,9175,9025,116,2740,500,6580,10,1,23257345,2244,-20.89,3.03,12,1.94,-462.00,3190.00,25200,20240522,-61.71,6970,20250409,38.45,12670,-23.84,20250423,6970,38.45,20250409,25200,-61.71,20240522,6970,38.45,20250409,0.84,Y,323990,500,116 억,,1054715,N,N,4386,N,00,N
+20250513,111102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9630,480,2,5.25,4226867705,430791,475.47,10130,10300,9530,11890,6410,9150,9811.88,4.53,0,-102004,9283,9216,9133,9066,8983,9175,9025,116,2740,500,6580,10,1,23257345,2240,-20.84,3.02,12,1.85,-462.00,3190.00,25200,20240522,-61.79,6970,20250409,38.16,12670,-23.99,20250423,6970,38.16,20250409,25200,-61.79,20240522,6970,38.16,20250409,0.84,Y,323990,500,116 억,,1054715,N,N,4386,N,00,N
+20250513,101103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9810,660,2,7.21,3656915345,372171,410.77,10130,10300,9530,11890,6410,9150,9825.90,4.53,0,-108261,9283,9216,9133,9066,8983,9175,9025,116,2740,500,6580,10,1,23257345,2282,-21.23,3.08,12,1.60,-462.00,3190.00,25200,20240522,-61.07,6970,20250409,40.75,12670,-22.57,20250423,6970,40.75,20250409,25200,-61.07,20240522,6970,40.75,20250409,0.84,Y,323990,500,116 억,,1054715,N,N,4386,N,00,N
+20250513,091108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9770,620,2,6.78,1771243045,178417,196.92,10130,10300,9650,11890,6410,9150,9927.55,4.53,0,-84810,9283,9216,9133,9066,8983,9175,9025,116,2740,500,6580,10,1,23257345,2272,-21.15,3.06,12,0.77,-462.00,3190.00,25200,20240522,-61.23,6970,20250409,40.17,12670,-22.89,20250423,6970,40.17,20250409,25200,-61.23,20240522,6970,40.17,20250409,0.84,Y,323990,500,116 억,,1054715,N,N,4386,N,00,N
 20250512,161040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9150,120,2,1.33,826338850,90604,49.80,9160,9200,9050,11730,6330,9030,9120.34,4.52,0,230,9576,9302,9156,8882,8736,9230,8810,116,2700,500,6500,10,1,23257345,2128,-19.81,2.87,12,0.39,-462.00,3190.00,25200,20240522,-63.69,6970,20250409,31.28,12670,-27.78,20250423,6970,31.28,20250409,25200,-63.69,20240522,6970,31.28,20250409,0.87,Y,323990,500,116 억,,1051871,N,N,4386,N,00,N
 20250512,151052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9100,70,2,0.78,778673850,85382,46.93,9160,9200,9050,11730,6330,9030,9119.88,4.52,0,1002,9576,9302,9156,8882,8736,9230,8810,116,2700,500,6500,10,1,23257345,2116,-19.70,2.85,12,0.37,-462.00,3190.00,25200,20240522,-63.89,6970,20250409,30.56,12670,-28.18,20250423,6970,30.56,20250409,25200,-63.89,20240522,6970,30.56,20250409,0.87,Y,323990,500,116 억,,1051871,N,N,9725,N,00,N
 20250512,141050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9110,80,2,0.89,704786040,77265,42.47,9160,9200,9050,11730,6330,9030,9121.67,4.52,0,2429,9576,9302,9156,8882,8736,9230,8810,116,2700,500,6500,10,1,23257345,2119,-19.72,2.86,12,0.33,-462.00,3190.00,25200,20240522,-63.85,6970,20250409,30.70,12670,-28.10,20250423,6970,30.70,20250409,25200,-63.85,20240522,6970,30.70,20250409,0.87,Y,323990,500,116 억,,1051871,N,N,9725,N,00,N
diff --git a/326030/price/prices-20250501.csv b/326030/price/prices-20250501.csv
index 3e261689abed..25ec8884e72d 100644
--- a/326030/price/prices-20250501.csv
+++ b/326030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161044,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,92000,3500,2,3.95,32623774800,353958,81.06,91300,93700,90600,115000,62000,88500,92168.56,11.21,0,1239,91433,89966,88433,86966,85433,89200,86200,392,26500,500,67260,100,1,78313250,72048,29.93,13.19,12,0.45,3074.00,6975.00,130000,20241016,-29.23,72600,20240805,26.72,129800,-29.12,20250214,86900,5.87,20250512,130000,-29.23,20241016,72600,26.72,20240805,0.76,Y,326030,500,391 억,,8776814,N,N,21818,N,00,N
+20250513,151059,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,91700,3200,2,3.62,30577192800,331700,75.97,91300,93700,90600,115000,62000,88500,92183.28,11.21,0,131,91433,89966,88433,86966,85433,89200,86200,392,26500,500,67260,100,1,78313250,71813,29.83,13.15,12,0.42,3074.00,6975.00,130000,20241016,-29.46,72600,20240805,26.31,129800,-29.35,20250214,86900,5.52,20250512,130000,-29.46,20241016,72600,26.31,20240805,0.76,Y,326030,500,391 억,,8776814,N,N,39662,N,00,N
+20250513,141100,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,91900,3400,2,3.84,27125103200,294077,67.35,91300,93700,90600,115000,62000,88500,92238.10,11.21,0,9605,91433,89966,88433,86966,85433,89200,86200,392,26500,500,67260,100,1,78313250,71970,29.90,13.18,12,0.38,3074.00,6975.00,130000,20241016,-29.31,72600,20240805,26.58,129800,-29.20,20250214,86900,5.75,20250512,130000,-29.31,20241016,72600,26.58,20240805,0.76,Y,326030,500,391 억,,8776814,N,N,39662,N,00,N
+20250513,131101,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,92400,3900,2,4.41,24127935500,261448,59.88,91300,93700,90600,115000,62000,88500,92285.79,11.21,0,16960,91433,89966,88433,86966,85433,89200,86200,392,26500,500,67260,100,1,78313250,72361,30.06,13.25,12,0.33,3074.00,6975.00,130000,20241016,-28.92,72600,20240805,27.27,129800,-28.81,20250214,86900,6.33,20250512,130000,-28.92,20241016,72600,27.27,20240805,0.76,Y,326030,500,391 억,,8776814,N,N,39662,N,00,N
+20250513,121105,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,92700,4200,2,4.75,22445919850,243291,55.72,91300,93700,90600,115000,62000,88500,92259.56,11.21,0,23559,91433,89966,88433,86966,85433,89200,86200,392,26500,500,67260,100,1,78313250,72596,30.16,13.29,12,0.31,3074.00,6975.00,130000,20241016,-28.69,72600,20240805,27.69,129800,-28.58,20250214,86900,6.67,20250512,130000,-28.69,20241016,72600,27.69,20240805,0.76,Y,326030,500,391 억,,8776814,N,N,39662,N,00,N
+20250513,111103,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,93000,4500,2,5.08,19826256400,214998,49.24,91300,93700,90600,115000,62000,88500,92216.00,11.21,0,24096,91433,89966,88433,86966,85433,89200,86200,392,26500,500,67260,100,1,78313250,72831,30.25,13.33,12,0.27,3074.00,6975.00,130000,20241016,-28.46,72600,20240805,28.10,129800,-28.35,20250214,86900,7.02,20250512,130000,-28.46,20241016,72600,28.10,20240805,0.76,Y,326030,500,391 억,,8776814,N,N,39662,N,00,N
+20250513,101103,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,92600,4100,2,4.63,14523095200,158164,36.22,91300,92700,90600,115000,62000,88500,91823.01,11.21,0,17178,91433,89966,88433,86966,85433,89200,86200,392,26500,500,67260,100,1,78313250,72518,30.12,13.28,12,0.20,3074.00,6975.00,130000,20241016,-28.77,72600,20240805,27.55,129800,-28.66,20250214,86900,6.56,20250512,130000,-28.77,20241016,72600,27.55,20240805,0.76,Y,326030,500,391 억,,8776814,N,N,39662,N,00,N
+20250513,091109,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,91100,2600,2,2.94,5277904500,57848,13.25,91300,91900,90600,115000,62000,88500,91237.46,11.21,0,1747,91433,89966,88433,86966,85433,89200,86200,392,26500,500,67260,100,1,78313250,71343,29.64,13.06,12,0.07,3074.00,6975.00,130000,20241016,-29.92,72600,20240805,25.48,129800,-29.82,20250214,86900,4.83,20250512,130000,-29.92,20241016,72600,25.48,20240805,0.76,Y,326030,500,391 억,,8776814,N,N,39662,N,00,N
 20250512,161040,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,88500,-1900,5,-2.10,38358601800,436640,58.55,89400,89900,86900,117500,63300,90400,87849.22,11.17,0,4513,103866,97132,93066,86332,82266,95100,84300,392,27100,500,68700,100,1,78313250,69307,28.79,12.69,12,0.56,3074.00,6975.00,130000,20241016,-31.92,72600,20240805,21.90,129800,-31.82,20250214,86900,1.84,20250512,130000,-31.92,20241016,72600,21.90,20240805,0.75,Y,326030,500,391 억,,8743703,N,N,39662,N,00,N
 20250512,151052,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,88000,-2400,5,-2.65,34509397700,392912,52.68,89400,89900,86900,117500,63300,90400,87829.73,11.17,0,-348,103866,97132,93066,86332,82266,95100,84300,392,27100,500,68700,100,1,78313250,68916,28.63,12.62,12,0.50,3074.00,6975.00,130000,20241016,-32.31,72600,20240805,21.21,129800,-32.20,20250214,86900,1.27,20250512,130000,-32.31,20241016,72600,21.21,20240805,0.75,Y,326030,500,391 억,,8743703,N,N,36137,N,00,N
 20250512,141050,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,87900,-2500,5,-2.77,30775341600,350504,47.00,89400,89900,86900,117500,63300,90400,87802.98,11.17,0,-5993,103866,97132,93066,86332,82266,95100,84300,392,27100,500,68700,100,1,78313250,68837,28.59,12.60,12,0.45,3074.00,6975.00,130000,20241016,-32.38,72600,20240805,21.07,129800,-32.28,20250214,86900,1.15,20250512,130000,-32.38,20241016,72600,21.07,20240805,0.75,Y,326030,500,391 억,,8743703,N,N,36137,N,00,N
diff --git a/327260/price/prices-20250501.csv b/327260/price/prices-20250501.csv
index b7a2d1a80faf..8291d6a15854 100644
--- a/327260/price/prices-20250501.csv
+++ b/327260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,10,2,0.18,49843240,9094,113.36,5600,5600,5430,7150,3850,5500,5480.89,2.24,0,-227,5900,5700,5590,5390,5280,5645,5335,42,1650,500,3740,10,1,8433231,465,-9.70,1.08,12,0.11,-568.00,5102.00,11900,20240604,-53.70,4215,20241209,30.72,8020,-31.30,20250319,4715,16.86,20250102,11900,-53.70,20240604,4215,30.72,20241209,3.14,Y,327260,500,42 억,,189095,N,N,0,N,00,N
+20250513,151059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,0,3,0.00,48241050,8803,109.74,5600,5600,5430,7150,3850,5500,5480.07,2.24,0,-327,5900,5700,5590,5390,5280,5645,5335,42,1650,500,3740,10,1,8433231,464,-9.68,1.08,12,0.10,-568.00,5102.00,11900,20240604,-53.78,4215,20241209,30.49,8020,-31.42,20250319,4715,16.65,20250102,11900,-53.78,20240604,4215,30.49,20241209,3.14,Y,327260,500,42 억,,189095,N,N,0,N,00,N
+20250513,141100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,-30,5,-0.55,47386510,8647,107.79,5600,5600,5430,7150,3850,5500,5480.11,2.24,0,-325,5900,5700,5590,5390,5280,5645,5335,42,1650,500,3740,10,1,8433231,461,-9.63,1.07,12,0.10,-568.00,5102.00,11900,20240604,-54.03,4215,20241209,29.77,8020,-31.80,20250319,4715,16.01,20250102,11900,-54.03,20240604,4215,29.77,20241209,3.14,Y,327260,500,42 억,,189095,N,N,0,N,00,N
+20250513,131101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,-20,5,-0.36,43525440,7940,98.98,5600,5600,5430,7150,3850,5500,5481.79,2.24,0,-271,5900,5700,5590,5390,5280,5645,5335,42,1650,500,3740,10,1,8433231,462,-9.65,1.07,12,0.09,-568.00,5102.00,11900,20240604,-53.95,4215,20241209,30.01,8020,-31.67,20250319,4715,16.22,20250102,11900,-53.95,20240604,4215,30.01,20241209,3.14,Y,327260,500,42 억,,189095,N,N,0,N,00,N
+20250513,121105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,-50,5,-0.91,40648040,7413,92.41,5600,5600,5430,7150,3850,5500,5483.35,2.24,0,-271,5900,5700,5590,5390,5280,5645,5335,42,1650,500,3740,10,1,8433231,460,-9.60,1.07,12,0.09,-568.00,5102.00,11900,20240604,-54.20,4215,20241209,29.30,8020,-32.04,20250319,4715,15.59,20250102,11900,-54.20,20240604,4215,29.30,20241209,3.14,Y,327260,500,42 억,,189095,N,N,0,N,00,N
+20250513,111103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,-30,5,-0.55,31637040,5765,71.86,5600,5600,5430,7150,3850,5500,5487.78,2.24,0,-755,5900,5700,5590,5390,5280,5645,5335,42,1650,500,3740,10,1,8433231,461,-9.63,1.07,12,0.07,-568.00,5102.00,11900,20240604,-54.03,4215,20241209,29.77,8020,-31.80,20250319,4715,16.01,20250102,11900,-54.03,20240604,4215,29.77,20241209,3.14,Y,327260,500,42 억,,189095,N,N,0,N,00,N
+20250513,101103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,0,3,0.00,26987260,4920,61.33,5600,5600,5430,7150,3850,5500,5485.22,2.24,0,-1130,5900,5700,5590,5390,5280,5645,5335,42,1650,500,3740,10,1,8433231,464,-9.68,1.08,12,0.06,-568.00,5102.00,11900,20240604,-53.78,4215,20241209,30.49,8020,-31.42,20250319,4715,16.65,20250102,11900,-53.78,20240604,4215,30.49,20241209,3.14,Y,327260,500,42 억,,189095,N,N,0,N,00,N
+20250513,091109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,-50,5,-0.91,3704790,676,8.43,5600,5600,5450,7150,3850,5500,5480.46,2.24,0,-500,5900,5700,5590,5390,5280,5645,5335,42,1650,500,3740,10,1,8433231,460,-9.60,1.07,12,0.01,-568.00,5102.00,11900,20240604,-54.20,4215,20241209,29.30,8020,-32.04,20250319,4715,15.59,20250102,11900,-54.20,20240604,4215,29.30,20241209,3.14,Y,327260,500,42 억,,189095,N,N,0,N,00,N
 20250512,161041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,-60,5,-1.08,44268950,8013,73.28,5560,5790,5480,7220,3900,5560,5524.67,2.24,0,1108,5626,5592,5556,5522,5486,5575,5505,42,1660,500,3780,10,1,8433231,464,-9.68,1.08,12,0.10,-568.00,5102.00,11900,20240604,-53.78,4215,20241209,30.49,8020,-31.42,20250319,4715,16.65,20250102,11900,-53.78,20240604,4215,30.49,20241209,3.17,Y,327260,500,42 억,,188675,N,N,0,N,00,N
 20250512,151052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,-50,5,-0.90,39403710,7130,65.20,5560,5790,5480,7220,3900,5560,5526.47,2.24,0,1084,5626,5592,5556,5522,5486,5575,5505,42,1660,500,3780,10,1,8433231,465,-9.70,1.08,12,0.08,-568.00,5102.00,11900,20240604,-53.70,4215,20241209,30.72,8020,-31.30,20250319,4715,16.86,20250102,11900,-53.70,20240604,4215,30.72,20241209,3.17,Y,327260,500,42 억,,188675,N,N,0,N,00,N
 20250512,141051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,-60,5,-1.08,38118360,6897,63.07,5560,5790,5480,7220,3900,5560,5526.80,2.24,0,1115,5626,5592,5556,5522,5486,5575,5505,42,1660,500,3780,10,1,8433231,464,-9.68,1.08,12,0.08,-568.00,5102.00,11900,20240604,-53.78,4215,20241209,30.49,8020,-31.42,20250319,4715,16.65,20250102,11900,-53.78,20240604,4215,30.49,20241209,3.17,Y,327260,500,42 억,,188675,N,N,0,N,00,N
diff --git a/327610/price/prices-20250501.csv b/327610/price/prices-20250501.csv
index c270d2167be2..ab366f05d59e 100644
--- a/327610/price/prices-20250501.csv
+++ b/327610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161045,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3500,-195,5,-5.28,22959930,6539,3673.60,3665,3665,3450,4245,3145,3695,3511.23,0.44,0,0,3698,3696,3693,3691,3688,3697,3692,42,550,500,2290,5,1,8482157,297,-6.97,-3.14,12,0.08,-502.00,-1116.00,9000,20240603,-61.11,3450,20250513,1.45,6390,-45.23,20250203,3450,1.45,20250513,9000,-61.11,20240603,3450,1.45,20250513,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
+20250513,151100,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3450,-245,5,-6.63,18007930,5124,2878.65,3665,3665,3450,4245,3145,3695,3514.43,0.44,0,0,3698,3696,3693,3691,3688,3697,3692,42,550,500,2290,5,1,8482157,293,-6.87,-3.09,12,0.06,-502.00,-1116.00,9000,20240603,-61.67,3450,20250513,0.00,6390,-46.01,20250203,3450,0.00,20250513,9000,-61.67,20240603,3450,0.00,20250513,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
+20250513,141100,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3500,-195,5,-5.28,17807575,5066,2846.07,3665,3665,3500,4245,3145,3695,3515.12,0.44,0,0,3698,3696,3693,3691,3688,3697,3692,42,550,500,2290,5,1,8482157,297,-6.97,-3.14,12,0.06,-502.00,-1116.00,9000,20240603,-61.11,3500,20250513,0.00,6390,-45.23,20250203,3500,0.00,20250513,9000,-61.11,20240603,3500,0.00,20250513,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
+20250513,131102,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3500,-195,5,-5.28,17632575,5016,2817.98,3665,3665,3500,4245,3145,3695,3515.27,0.44,0,0,3698,3696,3693,3691,3688,3697,3692,42,550,500,2290,5,1,8482157,297,-6.97,-3.14,12,0.06,-502.00,-1116.00,9000,20240603,-61.11,3500,20250513,0.00,6390,-45.23,20250203,3500,0.00,20250513,9000,-61.11,20240603,3500,0.00,20250513,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
+20250513,121105,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3595,-100,5,-2.71,17471575,4970,2792.13,3665,3665,3500,4245,3145,3695,3515.41,0.44,0,0,3698,3696,3693,3691,3688,3697,3692,42,550,500,2290,5,1,8482157,305,-7.16,-3.22,12,0.06,-502.00,-1116.00,9000,20240603,-60.06,3500,20250513,2.71,6390,-43.74,20250203,3500,2.71,20250513,9000,-60.06,20240603,3500,2.71,20250513,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
+20250513,111103,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3660,-35,5,-0.95,6824875,1930,1084.27,3665,3665,3500,4245,3145,3695,3536.20,0.44,0,0,3698,3696,3693,3691,3688,3697,3692,42,550,500,2290,5,1,8482157,310,-7.29,-3.28,12,0.02,-502.00,-1116.00,9000,20240603,-59.33,3500,20250513,4.57,6390,-42.72,20250203,3500,4.57,20250513,9000,-59.33,20240603,3500,4.57,20250513,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
+20250513,101104,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3500,-195,5,-5.28,2016255,575,323.03,3665,3665,3500,4245,3145,3695,3506.53,0.44,0,0,3698,3696,3693,3691,3688,3697,3692,42,550,500,2290,5,1,8482157,297,-6.97,-3.14,12,0.01,-502.00,-1116.00,9000,20240603,-61.11,3500,20250513,0.00,6390,-45.23,20250203,3500,0.00,20250513,9000,-61.11,20240603,3500,0.00,20250513,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
+20250513,091109,57,100.00,KONEX,,,N,N,N,N, ,N,3665,-30,5,-0.81,73300,20,11.24,3665,3665,3665,4245,3145,3695,3665.00,0.44,0,0,3698,3696,3693,3691,3688,3697,3692,42,550,500,2290,5,1,8482157,311,-7.30,-3.28,12,0.00,-502.00,-1116.00,9000,20240603,-59.28,3595,20250509,1.95,6390,-42.64,20250203,3595,1.95,20250509,9000,-59.28,20240603,3595,1.95,20250509,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
 20250512,161041,57,100.00,KONEX,,,N,N,N,N, ,N,3695,15,2,0.41,656825,178,1.96,3690,3695,3690,4230,3130,3680,3690.03,0.44,0,0,3890,3785,3690,3585,3490,3737,3537,42,550,500,2280,5,1,8482157,313,-7.36,-3.31,12,0.00,-502.00,-1116.00,9000,20240603,-58.94,3595,20250509,2.78,6390,-42.18,20250203,3595,2.78,20250509,9000,-58.94,20240603,3595,2.78,20250509,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
 20250512,151052,57,100.00,KONEX,,,N,N,N,N, ,N,3695,15,2,0.41,656825,178,1.96,3690,3695,3690,4230,3130,3680,3690.03,0.44,0,0,3890,3785,3690,3585,3490,3737,3537,42,550,500,2280,5,1,8482157,313,-7.36,-3.31,12,0.00,-502.00,-1116.00,9000,20240603,-58.94,3595,20250509,2.78,6390,-42.18,20250203,3595,2.78,20250509,9000,-58.94,20240603,3595,2.78,20250509,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
 20250512,141051,57,100.00,KONEX,,,N,N,N,N, ,N,3695,15,2,0.41,656825,178,1.96,3690,3695,3690,4230,3130,3680,3690.03,0.44,0,0,3890,3785,3690,3585,3490,3737,3537,42,550,500,2280,5,1,8482157,313,-7.36,-3.31,12,0.00,-502.00,-1116.00,9000,20240603,-58.94,3595,20250509,2.78,6390,-42.18,20250203,3595,2.78,20250509,9000,-58.94,20240603,3595,2.78,20250509,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
diff --git a/328130/price/prices-20250501.csv b/328130/price/prices-20250501.csv
index 11d342628f71..65a4f26edd92 100644
--- a/328130/price/prices-20250501.csv
+++ b/328130/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161045,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,54400,2000,2,3.82,17065097300,314627,142.22,53700,55100,53200,68100,36700,52400,54240.14,10.84,0,19617,55200,53800,52800,51400,50400,53600,51200,145,15700,500,36680,100,1,28995240,15773,-19.03,9.55,12,1.09,-2858.00,5696.00,85800,20241217,-36.60,31000,20240805,75.48,77100,-29.44,20250206,42450,28.15,20250409,85800,-36.60,20241217,31000,75.48,20240805,2.09,Y,328130,500,144 억,,3143463,N,N,19713,N,00,N
+20250513,151100,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,54100,1700,2,3.24,16381334900,302037,136.53,53700,55100,53200,68100,36700,52400,54237.26,10.84,0,18983,55200,53800,52800,51400,50400,53600,51200,145,15700,500,36680,100,1,28995240,15686,-18.93,9.50,12,1.04,-2858.00,5696.00,85800,20241217,-36.95,31000,20240805,74.52,77100,-29.83,20250206,42450,27.44,20250409,85800,-36.95,20241217,31000,74.52,20240805,2.09,Y,328130,500,144 억,,3143463,N,N,6149,N,00,N
+20250513,141100,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53600,1200,2,2.29,13851667550,255381,115.44,53700,55100,53200,68100,36700,52400,54240.49,10.84,0,24173,55200,53800,52800,51400,50400,53600,51200,145,15700,500,36680,100,1,28995240,15541,-18.75,9.41,12,0.88,-2858.00,5696.00,85800,20241217,-37.53,31000,20240805,72.90,77100,-30.48,20250206,42450,26.27,20250409,85800,-37.53,20241217,31000,72.90,20240805,2.09,Y,328130,500,144 억,,3143463,N,N,6149,N,00,N
+20250513,131102,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53600,1200,2,2.29,12520736600,230522,104.20,53700,55100,53200,68100,36700,52400,54316.18,10.84,0,36039,55200,53800,52800,51400,50400,53600,51200,145,15700,500,36680,100,1,28995240,15541,-18.75,9.41,12,0.80,-2858.00,5696.00,85800,20241217,-37.53,31000,20240805,72.90,77100,-30.48,20250206,42450,26.27,20250409,85800,-37.53,20241217,31000,72.90,20240805,2.09,Y,328130,500,144 억,,3143463,N,N,6149,N,00,N
+20250513,121105,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,54300,1900,2,3.63,11451832900,210747,95.26,53700,55100,53200,68100,36700,52400,54340.87,10.84,0,39938,55200,53800,52800,51400,50400,53600,51200,145,15700,500,36680,100,1,28995240,15744,-19.00,9.53,12,0.73,-2858.00,5696.00,85800,20241217,-36.71,31000,20240805,75.16,77100,-29.57,20250206,42450,27.92,20250409,85800,-36.71,20241217,31000,75.16,20240805,2.09,Y,328130,500,144 억,,3143463,N,N,6149,N,00,N
+20250513,111103,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,54600,2200,2,4.20,9674809200,178111,80.51,53700,55100,53200,68100,36700,52400,54320.89,10.84,0,49920,55200,53800,52800,51400,50400,53600,51200,145,15700,500,36680,100,1,28995240,15831,-19.10,9.59,12,0.61,-2858.00,5696.00,85800,20241217,-36.36,31000,20240805,76.13,77100,-29.18,20250206,42450,28.62,20250409,85800,-36.36,20241217,31000,76.13,20240805,2.09,Y,328130,500,144 억,,3143463,N,N,6149,N,00,N
+20250513,101104,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,54200,1800,2,3.44,5398492500,99931,45.17,53700,54500,53200,68100,36700,52400,54025.06,10.84,0,15785,55200,53800,52800,51400,50400,53600,51200,145,15700,500,36680,100,1,28995240,15715,-18.96,9.52,12,0.34,-2858.00,5696.00,85800,20241217,-36.83,31000,20240805,74.84,77100,-29.70,20250206,42450,27.68,20250409,85800,-36.83,20241217,31000,74.84,20240805,2.09,Y,328130,500,144 억,,3143463,N,N,6149,N,00,N
+20250513,091109,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,54000,1600,2,3.05,1557183850,28918,13.07,53700,54300,53200,68100,36700,52400,53857.12,10.84,0,3265,55200,53800,52800,51400,50400,53600,51200,145,15700,500,36680,100,1,28995240,15657,-18.89,9.48,12,0.10,-2858.00,5696.00,85800,20241217,-37.06,31000,20240805,74.19,77100,-29.96,20250206,42450,27.21,20250409,85800,-37.06,20241217,31000,74.19,20240805,2.09,Y,328130,500,144 억,,3143463,N,N,6149,N,00,N
 20250512,161041,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52400,600,2,1.16,11683493150,221225,79.93,52400,54200,51800,67300,36300,51800,52812.74,10.74,0,32628,54533,53166,52333,50966,50133,52750,50550,145,15500,500,36260,100,1,28995240,15194,-18.33,9.20,12,0.76,-2858.00,5696.00,85800,20241217,-38.93,31000,20240805,69.03,77100,-32.04,20250206,42450,23.44,20250409,85800,-38.93,20241217,31000,69.03,20240805,2.12,Y,328130,500,144 억,,3114856,N,N,6149,N,00,N
 20250512,151053,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52400,600,2,1.16,11343578750,214731,77.59,52400,54200,51800,67300,36300,51800,52826.93,10.74,0,34277,54533,53166,52333,50966,50133,52750,50550,145,15500,500,36260,100,1,28995240,15194,-18.33,9.20,12,0.74,-2858.00,5696.00,85800,20241217,-38.93,31000,20240805,69.03,77100,-32.04,20250206,42450,23.44,20250409,85800,-38.93,20241217,31000,69.03,20240805,2.12,Y,328130,500,144 억,,3114856,N,N,13731,N,00,N
 20250512,141051,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52400,600,2,1.16,10478157200,198239,71.63,52400,54200,51800,67300,36300,51800,52856.18,10.74,0,39052,54533,53166,52333,50966,50133,52750,50550,145,15500,500,36260,100,1,28995240,15194,-18.33,9.20,12,0.68,-2858.00,5696.00,85800,20241217,-38.93,31000,20240805,69.03,77100,-32.04,20250206,42450,23.44,20250409,85800,-38.93,20241217,31000,69.03,20240805,2.12,Y,328130,500,144 억,,3114856,N,N,13731,N,00,N
diff --git a/328380/price/prices-20250501.csv b/328380/price/prices-20250501.csv
index 1986084cc22a..1b70cde1ef2a 100644
--- a/328380/price/prices-20250501.csv
+++ b/328380/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1136,8,2,0.71,401053978,357971,51.05,1119,1138,1104,1466,790,1128,1120.20,1.06,0,-4049,1194,1161,1127,1094,1060,1177,1110,34,338,100,780,1,1,34262778,389,-284.00,1.70,12,1.04,-4.00,670.00,1540,20240508,-26.23,755,20241209,50.46,1374,-17.32,20250502,815,39.39,20250122,1491,-23.81,20240514,755,50.46,20241209,0.78,Y,328380,100,34 억,,364223,N,N,9116,N,00,N
+20250513,151100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1122,-6,5,-0.53,352988208,315488,45.00,1119,1138,1104,1466,790,1128,1118.81,1.06,0,7820,1194,1161,1127,1094,1060,1177,1110,34,338,100,780,1,1,34262778,384,-280.50,1.67,12,0.92,-4.00,670.00,1540,20240508,-27.14,755,20241209,48.61,1374,-18.34,20250502,815,37.67,20250122,1491,-24.75,20240514,755,48.61,20241209,0.78,Y,328380,100,34 억,,364223,N,N,8128,N,00,N
+20250513,141101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1123,-5,5,-0.44,288004939,257438,36.72,1119,1138,1104,1466,790,1128,1118.66,1.06,0,9194,1194,1161,1127,1094,1060,1177,1110,34,338,100,780,1,1,34262778,385,-280.75,1.68,12,0.75,-4.00,670.00,1540,20240508,-27.08,755,20241209,48.74,1374,-18.27,20250502,815,37.79,20250122,1491,-24.68,20240514,755,48.74,20241209,0.78,Y,328380,100,34 억,,364223,N,N,8128,N,00,N
+20250513,131102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1125,-3,5,-0.27,236086304,211364,30.15,1119,1131,1104,1466,790,1128,1116.86,1.06,0,14104,1194,1161,1127,1094,1060,1177,1110,34,338,100,780,1,1,34262778,385,-281.25,1.68,12,0.62,-4.00,670.00,1540,20240508,-26.95,755,20241209,49.01,1374,-18.12,20250502,815,38.04,20250122,1491,-24.55,20240514,755,49.01,20241209,0.78,Y,328380,100,34 억,,364223,N,N,8128,N,00,N
+20250513,121106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1120,-8,5,-0.71,198476103,177934,25.38,1119,1128,1104,1466,790,1128,1115.30,1.06,0,8095,1194,1161,1127,1094,1060,1177,1110,34,338,100,780,1,1,34262778,384,-280.00,1.67,12,0.52,-4.00,670.00,1540,20240508,-27.27,755,20241209,48.34,1374,-18.49,20250502,815,37.42,20250122,1491,-24.88,20240514,755,48.34,20241209,0.78,Y,328380,100,34 억,,364223,N,N,8128,N,00,N
+20250513,111104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1116,-12,5,-1.06,177362925,159081,22.69,1119,1128,1104,1466,790,1128,1114.75,1.06,0,2145,1194,1161,1127,1094,1060,1177,1110,34,338,100,780,1,1,34262778,382,-279.00,1.67,12,0.46,-4.00,670.00,1540,20240508,-27.53,755,20241209,47.81,1374,-18.78,20250502,815,36.93,20250122,1491,-25.15,20240514,755,47.81,20241209,0.78,Y,328380,100,34 억,,364223,N,N,8128,N,00,N
+20250513,101104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1115,-13,5,-1.15,159479046,143079,20.41,1119,1128,1104,1466,790,1128,1114.43,1.06,0,1465,1194,1161,1127,1094,1060,1177,1110,34,338,100,780,1,1,34262778,382,-278.75,1.66,12,0.42,-4.00,670.00,1540,20240508,-27.60,755,20241209,47.68,1374,-18.85,20250502,815,36.81,20250122,1491,-25.22,20240514,755,47.68,20241209,0.78,Y,328380,100,34 억,,364223,N,N,8128,N,00,N
+20250513,091110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1125,-3,5,-0.27,61876752,55369,7.90,1119,1128,1110,1466,790,1128,1117.14,1.06,0,3262,1194,1161,1127,1094,1060,1177,1110,34,338,100,780,1,1,34262778,385,-281.25,1.68,12,0.16,-4.00,670.00,1540,20240508,-26.95,755,20241209,49.01,1374,-18.12,20250502,815,38.04,20250122,1491,-24.55,20240514,755,49.01,20241209,0.78,Y,328380,100,34 억,,364223,N,N,8128,N,00,N
 20250512,161041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1128,43,2,3.96,768109815,685708,89.75,1096,1160,1093,1410,760,1085,1120.17,1.22,0,-57408,1165,1124,1091,1050,1017,1108,1034,34,325,100,750,1,1,34262778,386,-282.00,1.68,12,2.00,-4.00,670.00,1540,20240508,-26.75,755,20241209,49.40,1374,-17.90,20250502,815,38.40,20250122,1491,-24.35,20240514,755,49.40,20241209,0.70,Y,328380,100,34 억,,419317,N,N,8128,N,00,N
 20250512,151053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1118,33,2,3.04,716064445,639307,83.68,1096,1160,1093,1410,760,1085,1120.06,1.22,0,-69672,1165,1124,1091,1050,1017,1108,1034,34,325,100,750,1,1,34262778,383,-279.50,1.67,12,1.87,-4.00,670.00,1540,20240508,-27.40,755,20241209,48.08,1374,-18.63,20250502,815,37.18,20250122,1491,-25.02,20240514,755,48.08,20241209,0.70,Y,328380,100,34 억,,419317,N,N,0,N,00,N
 20250512,141052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1116,31,2,2.86,592491469,528856,69.22,1096,1160,1093,1410,760,1085,1120.33,1.22,0,-94380,1165,1124,1091,1050,1017,1108,1034,34,325,100,750,1,1,34262778,382,-279.00,1.67,12,1.54,-4.00,670.00,1540,20240508,-27.53,755,20241209,47.81,1374,-18.78,20250502,815,36.93,20250122,1491,-25.15,20240514,755,47.81,20241209,0.70,Y,328380,100,34 억,,419317,N,N,0,N,00,N
diff --git a/329180/price/prices-20250501.csv b/329180/price/prices-20250501.csv
index e141f301c230..f686478895a6 100644
--- a/329180/price/prices-20250501.csv
+++ b/329180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161046,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,409500,5000,2,1.24,107712856500,267983,103.68,392500,410500,386000,525000,283500,404500,401938.73,10.33,0,57811,431500,418000,408500,395000,385500,413250,390250,4439,120500,5000,307420,500,1,88773116,363526,58.49,6.37,12,0.30,7001.00,64259.00,431500,20250508,-5.10,125900,20240612,225.26,431500,-5.10,20250508,271500,50.83,20250331,431500,-5.10,20250508,125900,225.26,20240612,0.24,Y,329180,5000,4438 억,,9169480,N,N,13453,N,00,N
+20250513,151100,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,409500,5000,2,1.24,98167565000,244621,94.64,392500,410500,386000,525000,283500,404500,401304.71,10.33,0,51239,431500,418000,408500,395000,385500,413250,390250,4439,120500,5000,307420,500,1,88773116,363526,58.49,6.37,12,0.28,7001.00,64259.00,431500,20250508,-5.10,125900,20240612,225.26,431500,-5.10,20250508,271500,50.83,20250331,431500,-5.10,20250508,125900,225.26,20240612,0.24,Y,329180,5000,4438 억,,9169480,N,N,7863,N,00,N
+20250513,141101,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,408500,4000,2,0.99,84647643750,211566,81.85,392500,409500,386000,525000,283500,404500,400100.37,10.33,0,38795,431500,418000,408500,395000,385500,413250,390250,4439,120500,5000,307420,500,1,88773116,362638,58.35,6.36,12,0.24,7001.00,64259.00,431500,20250508,-5.33,125900,20240612,224.46,431500,-5.33,20250508,271500,50.46,20250331,431500,-5.33,20250508,125900,224.46,20240612,0.24,Y,329180,5000,4438 억,,9169480,N,N,7863,N,00,N
+20250513,131102,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,406500,2000,2,0.49,74105068250,185712,71.85,392500,408500,386000,525000,283500,404500,399032.14,10.33,0,29254,431500,418000,408500,395000,385500,413250,390250,4439,120500,5000,307420,500,1,88773116,360863,58.06,6.33,12,0.21,7001.00,64259.00,431500,20250508,-5.79,125900,20240612,222.88,431500,-5.79,20250508,271500,49.72,20250331,431500,-5.79,20250508,125900,222.88,20240612,0.24,Y,329180,5000,4438 억,,9169480,N,N,7863,N,00,N
+20250513,121106,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,406500,2000,2,0.49,68799111000,172649,66.80,392500,408500,386000,525000,283500,404500,398491.15,10.33,0,25329,431500,418000,408500,395000,385500,413250,390250,4439,120500,5000,307420,500,1,88773116,360863,58.06,6.33,12,0.19,7001.00,64259.00,431500,20250508,-5.79,125900,20240612,222.88,431500,-5.79,20250508,271500,49.72,20250331,431500,-5.79,20250508,125900,222.88,20240612,0.24,Y,329180,5000,4438 억,,9169480,N,N,7863,N,00,N
+20250513,111104,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,403500,-1000,5,-0.25,61370210750,154277,59.69,392500,408500,386000,525000,283500,404500,397792.27,10.33,0,16720,431500,418000,408500,395000,385500,413250,390250,4439,120500,5000,307420,500,1,88773116,358200,57.63,6.28,12,0.17,7001.00,64259.00,431500,20250508,-6.49,125900,20240612,220.49,431500,-6.49,20250508,271500,48.62,20250331,431500,-6.49,20250508,125900,220.49,20240612,0.24,Y,329180,5000,4438 억,,9169480,N,N,7863,N,00,N
+20250513,101104,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,407000,2500,2,0.62,48663529250,122714,47.48,392500,408500,386000,525000,283500,404500,396560.40,10.33,0,10100,431500,418000,408500,395000,385500,413250,390250,4439,120500,5000,307420,500,1,88773116,361307,58.13,6.33,12,0.14,7001.00,64259.00,431500,20250508,-5.68,125900,20240612,223.27,431500,-5.68,20250508,271500,49.91,20250331,431500,-5.68,20250508,125900,223.27,20240612,0.24,Y,329180,5000,4438 억,,9169480,N,N,7863,N,00,N
+20250513,091110,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,394000,-10500,5,-2.60,21251575750,54491,21.08,392500,394500,386000,525000,283500,404500,390001.04,10.33,0,493,431500,418000,408500,395000,385500,413250,390250,4439,120500,5000,307420,500,1,88773116,349766,56.28,6.13,12,0.06,7001.00,64259.00,431500,20250508,-8.69,125900,20240612,212.95,431500,-8.69,20250508,271500,45.12,20250331,431500,-8.69,20250508,125900,212.95,20240612,0.24,Y,329180,5000,4438 억,,9169480,N,N,7863,N,00,N
 20250512,161042,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,404500,-8500,5,-2.06,105397643000,258468,164.49,419500,422000,399000,536000,289500,413000,407779.76,10.28,0,37392,424666,418832,415166,409332,405666,417000,407500,4439,123000,5000,313880,500,1,88773116,359087,57.78,6.29,12,0.29,7001.00,64259.00,431500,20250508,-6.26,125900,20240612,221.29,431500,-6.26,20250508,271500,48.99,20250331,431500,-6.26,20250508,125900,221.29,20240612,0.25,Y,329180,5000,4438 억,,9129611,N,N,7863,N,00,N
 20250512,151053,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,403000,-10000,5,-2.42,99336641000,243464,154.94,419500,422000,399000,536000,289500,413000,408013.67,10.28,0,35289,424666,418832,415166,409332,405666,417000,407500,4439,123000,5000,313880,500,1,88773116,357756,57.56,6.27,12,0.27,7001.00,64259.00,431500,20250508,-6.60,125900,20240612,220.10,431500,-6.60,20250508,271500,48.43,20250331,431500,-6.60,20250508,125900,220.10,20240612,0.25,Y,329180,5000,4438 억,,9129611,N,N,2684,N,00,N
 20250512,141052,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,402500,-10500,5,-2.54,80017079500,195283,124.28,419500,422000,401000,536000,289500,413000,409749.34,10.28,0,20103,424666,418832,415166,409332,405666,417000,407500,4439,123000,5000,313880,500,1,88773116,357312,57.49,6.26,12,0.22,7001.00,64259.00,431500,20250508,-6.72,125900,20240612,219.70,431500,-6.72,20250508,271500,48.25,20250331,431500,-6.72,20250508,125900,219.70,20240612,0.25,Y,329180,5000,4438 억,,9129611,N,N,2684,N,00,N
diff --git a/330350/price/prices-20250501.csv b/330350/price/prices-20250501.csv
index a84be226e0ca..ba5e291d1523 100644
--- a/330350/price/prices-20250501.csv
+++ b/330350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,0,3,0.00,132633760,20708,119.82,6370,6490,6320,8320,4480,6400,6404.95,0.76,0,856,6466,6432,6376,6342,6286,6450,6360,26,1920,200,4480,10,1,13202139,845,17.68,0.91,12,0.16,362.00,7056.00,9280,20240808,-31.03,5610,20241209,14.08,7280,-12.09,20250108,5720,11.89,20250404,9280,-31.03,20240808,5610,14.08,20241209,2.01,Y,330350,200,26 억,,100801,N,N,3847,N,00,N
+20250513,151101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,-10,5,-0.16,132294560,20655,119.51,6370,6490,6320,8320,4480,6400,6404.97,0.76,0,856,6466,6432,6376,6342,6286,6450,6360,26,1920,200,4480,10,1,13202139,844,17.65,0.91,12,0.16,362.00,7056.00,9280,20240808,-31.14,5610,20241209,13.90,7280,-12.23,20250108,5720,11.71,20250404,9280,-31.14,20240808,5610,13.90,20241209,2.01,Y,330350,200,26 억,,100801,N,N,1298,N,00,N
+20250513,141101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,-10,5,-0.16,117448020,18324,106.02,6370,6490,6320,8320,4480,6400,6409.52,0.76,0,-211,6466,6432,6376,6342,6286,6450,6360,26,1920,200,4480,10,1,13202139,844,17.65,0.91,12,0.14,362.00,7056.00,9280,20240808,-31.14,5610,20241209,13.90,7280,-12.23,20250108,5720,11.71,20250404,9280,-31.14,20240808,5610,13.90,20241209,2.01,Y,330350,200,26 억,,100801,N,N,1298,N,00,N
+20250513,131103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,20,2,0.31,77305930,12038,69.65,6370,6490,6320,8320,4480,6400,6421.83,0.76,0,-728,6466,6432,6376,6342,6286,6450,6360,26,1920,200,4480,10,1,13202139,848,17.73,0.91,12,0.09,362.00,7056.00,9280,20240808,-30.82,5610,20241209,14.44,7280,-11.81,20250108,5720,12.24,20250404,9280,-30.82,20240808,5610,14.44,20241209,2.01,Y,330350,200,26 억,,100801,N,N,1298,N,00,N
+20250513,121106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,20,2,0.31,69194810,10774,62.34,6370,6490,6320,8320,4480,6400,6422.39,0.76,0,-930,6466,6432,6376,6342,6286,6450,6360,26,1920,200,4480,10,1,13202139,848,17.73,0.91,12,0.08,362.00,7056.00,9280,20240808,-30.82,5610,20241209,14.44,7280,-11.81,20250108,5720,12.24,20250404,9280,-30.82,20240808,5610,14.44,20241209,2.01,Y,330350,200,26 억,,100801,N,N,1298,N,00,N
+20250513,111104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,60,2,0.94,53821070,8377,48.47,6370,6490,6320,8320,4480,6400,6424.86,0.76,0,-1598,6466,6432,6376,6342,6286,6450,6360,26,1920,200,4480,10,1,13202139,853,17.85,0.92,12,0.06,362.00,7056.00,9280,20240808,-30.39,5610,20241209,15.15,7280,-11.26,20250108,5720,12.94,20250404,9280,-30.39,20240808,5610,15.15,20241209,2.01,Y,330350,200,26 억,,100801,N,N,1298,N,00,N
+20250513,101105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,30,2,0.47,36745800,5729,33.15,6370,6470,6320,8320,4480,6400,6414.00,0.76,0,-1343,6466,6432,6376,6342,6286,6450,6360,26,1920,200,4480,10,1,13202139,849,17.76,0.91,12,0.04,362.00,7056.00,9280,20240808,-30.71,5610,20241209,14.62,7280,-11.68,20250108,5720,12.41,20250404,9280,-30.71,20240808,5610,14.62,20241209,2.01,Y,330350,200,26 억,,100801,N,N,1298,N,00,N
+20250513,091110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,0,3,0.00,12163750,1892,10.95,6370,6470,6320,8320,4480,6400,6429.04,0.76,0,-371,6466,6432,6376,6342,6286,6450,6360,26,1920,200,4480,10,1,13202139,845,17.68,0.91,12,0.01,362.00,7056.00,9280,20240808,-31.03,5610,20241209,14.08,7280,-12.09,20250108,5720,11.89,20250404,9280,-31.03,20240808,5610,14.08,20241209,2.01,Y,330350,200,26 억,,100801,N,N,1298,N,00,N
 20250512,161042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,40,2,0.63,110118510,17283,94.60,6320,6410,6320,8260,4460,6360,6371.46,0.73,0,4055,6586,6472,6386,6272,6186,6430,6230,26,1900,200,4450,10,1,13202139,845,17.68,0.91,12,0.13,362.00,7056.00,9280,20240808,-31.03,5610,20241209,14.08,7280,-12.09,20250108,5720,11.89,20250404,9280,-31.03,20240808,5610,14.08,20241209,2.02,Y,330350,200,26 억,,96757,N,N,1298,N,00,N
 20250512,151054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,20,2,0.31,98672530,15486,84.77,6320,6410,6320,8260,4460,6360,6371.72,0.73,0,3710,6586,6472,6386,6272,6186,6430,6230,26,1900,200,4450,10,1,13202139,842,17.62,0.90,12,0.12,362.00,7056.00,9280,20240808,-31.25,5610,20241209,13.73,7280,-12.36,20250108,5720,11.54,20250404,9280,-31.25,20240808,5610,13.73,20241209,2.02,Y,330350,200,26 억,,96757,N,N,1999,N,00,N
 20250512,141052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,30,2,0.47,82641060,12974,71.02,6320,6410,6320,8260,4460,6360,6369.74,0.73,0,2029,6586,6472,6386,6272,6186,6430,6230,26,1900,200,4450,10,1,13202139,844,17.65,0.91,12,0.10,362.00,7056.00,9280,20240808,-31.14,5610,20241209,13.90,7280,-12.23,20250108,5720,11.71,20250404,9280,-31.14,20240808,5610,13.90,20241209,2.02,Y,330350,200,26 억,,96757,N,N,1999,N,00,N
diff --git a/330590/price/prices-20250501.csv b/330590/price/prices-20250501.csv
index a868c977c35f..c6f86e1b17bc 100644
--- a/330590/price/prices-20250501.csv
+++ b/330590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161046,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3650,15,2,0.41,925893971,254465,97.06,3640,3650,3600,4725,2545,3635,3638.59,7.77,0,12663,3661,3647,3621,3607,3581,3655,3615,1445,1090,500,2830,5,1,288968884,10547,0.00,0.00,12,0.09,0.00,0.00,4043,20240816,-9.72,2880,20241209,26.74,3665,-0.41,20250507,3015,21.06,20250203,4055,-9.99,20240816,2880,26.74,20241209,0.00,Y,330590,500,1444 억,,22452094,N,N,26055,N,00,N
+20250513,151101,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3650,15,2,0.41,756460411,208030,79.34,3640,3650,3600,4725,2545,3635,3636.30,7.77,0,-15277,3661,3647,3621,3607,3581,3655,3615,1445,1090,500,2830,5,1,288968884,10547,0.00,0.00,12,0.07,0.00,0.00,4043,20240816,-9.72,2880,20241209,26.74,3665,-0.41,20250507,3015,21.06,20250203,4055,-9.99,20240816,2880,26.74,20241209,0.00,Y,330590,500,1444 억,,22452094,N,N,10561,N,00,N
+20250513,141101,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3650,15,2,0.41,598624551,164749,62.84,3640,3650,3600,4725,2545,3635,3633.55,7.77,0,-21504,3661,3647,3621,3607,3581,3655,3615,1445,1090,500,2830,5,1,288968884,10547,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-9.72,2880,20241209,26.74,3665,-0.41,20250507,3015,21.06,20250203,4055,-9.99,20240816,2880,26.74,20241209,0.00,Y,330590,500,1444 억,,22452094,N,N,10561,N,00,N
+20250513,131103,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3635,0,3,0.00,409053449,112694,42.98,3640,3650,3600,4725,2545,3635,3629.77,7.77,0,-28630,3661,3647,3621,3607,3581,3655,3615,1445,1090,500,2830,5,1,288968884,10504,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-10.09,2880,20241209,26.22,3665,-0.82,20250507,3015,20.56,20250203,4055,-10.36,20240816,2880,26.22,20241209,0.00,Y,330590,500,1444 억,,22452094,N,N,10561,N,00,N
+20250513,121106,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3645,10,2,0.28,335112867,92384,35.24,3640,3650,3600,4725,2545,3635,3627.39,7.77,0,-29640,3661,3647,3621,3607,3581,3655,3615,1445,1090,500,2830,5,1,288968884,10533,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-9.84,2880,20241209,26.56,3665,-0.55,20250507,3015,20.90,20250203,4055,-10.11,20240816,2880,26.56,20241209,0.00,Y,330590,500,1444 억,,22452094,N,N,10561,N,00,N
+20250513,111104,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3630,-5,5,-0.14,245222317,67676,25.81,3640,3650,3600,4725,2545,3635,3623.48,7.77,0,-34986,3661,3647,3621,3607,3581,3655,3615,1445,1090,500,2830,5,1,288968884,10490,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-10.22,2880,20241209,26.04,3665,-0.95,20250507,3015,20.40,20250203,4055,-10.48,20240816,2880,26.04,20241209,0.00,Y,330590,500,1444 억,,22452094,N,N,10561,N,00,N
+20250513,101105,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3615,-20,5,-0.55,133275070,36783,14.03,3640,3650,3600,4725,2545,3635,3623.28,7.77,0,-11036,3661,3647,3621,3607,3581,3655,3615,1445,1090,500,2830,5,1,288968884,10446,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-10.59,2880,20241209,25.52,3665,-1.36,20250507,3015,19.90,20250203,4055,-10.85,20240816,2880,25.52,20241209,0.00,Y,330590,500,1444 억,,22452094,N,N,10561,N,00,N
+20250513,091110,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3640,5,2,0.14,38010490,10445,3.98,3640,3650,3625,4725,2545,3635,3639.11,7.77,0,-4196,3661,3647,3621,3607,3581,3655,3615,1445,1090,500,2830,5,1,288968884,10518,0.00,0.00,12,0.00,0.00,0.00,4043,20240816,-9.97,2880,20241209,26.39,3665,-0.68,20250507,3015,20.73,20250203,4055,-10.23,20240816,2880,26.39,20241209,0.00,Y,330590,500,1444 억,,22452094,N,N,10561,N,00,N
 20250512,161042,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3635,35,2,0.97,949296070,261992,153.96,3595,3635,3595,4680,2520,3600,3623.38,7.73,0,121486,3666,3632,3616,3582,3566,3625,3575,1445,1080,500,2800,5,1,288968884,10504,0.00,0.00,12,0.09,0.00,0.00,4043,20240816,-10.09,2880,20241209,26.22,3665,-0.82,20250507,3015,20.56,20250203,4055,-10.36,20240816,2880,26.22,20241209,0.00,Y,330590,500,1444 억,,22329253,N,N,10561,N,00,N
 20250512,151054,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3630,30,2,0.83,915650540,252731,148.52,3595,3635,3595,4680,2520,3600,3623.02,7.73,0,117309,3666,3632,3616,3582,3566,3625,3575,1445,1080,500,2800,5,1,288968884,10490,0.00,0.00,12,0.09,0.00,0.00,4043,20240816,-10.22,2880,20241209,26.04,3665,-0.95,20250507,3015,20.40,20250203,4055,-10.48,20240816,2880,26.04,20241209,0.00,Y,330590,500,1444 억,,22329253,N,N,22293,N,00,N
 20250512,141052,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3625,25,2,0.69,745930315,205908,121.00,3595,3635,3595,4680,2520,3600,3622.64,7.73,0,90758,3666,3632,3616,3582,3566,3625,3575,1445,1080,500,2800,5,1,288968884,10475,0.00,0.00,12,0.07,0.00,0.00,4043,20240816,-10.34,2880,20241209,25.87,3665,-1.09,20250507,3015,20.23,20250203,4055,-10.60,20240816,2880,25.87,20241209,0.00,Y,330590,500,1444 억,,22329253,N,N,22293,N,00,N
diff --git a/330730/price/prices-20250501.csv b/330730/price/prices-20250501.csv
index abc26b52b2af..53de1f13f0b4 100644
--- a/330730/price/prices-20250501.csv
+++ b/330730/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4365,120,2,2.83,19507471264,4415432,7236.63,4290,4690,4160,5510,2975,4245,4418.03,4.01,0,-274920,4375,4310,4230,4165,4085,4342,4197,91,1265,500,2710,5,1,18150830,792,34.37,0.88,12,24.33,127.00,4952.00,5000,20240508,-12.70,3145,20240805,38.79,4765,-8.39,20250421,3400,28.38,20250203,4850,-10.00,20240514,3145,38.79,20240805,3.04,Y,330730,500,90 억,,727414,N,N,6970,N,00,N
+20250513,151101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4370,125,2,2.94,19220104428,4349852,7129.15,4290,4690,4160,5510,2975,4245,4418.57,4.01,0,-279659,4375,4310,4230,4165,4085,4342,4197,91,1265,500,2710,5,1,18150830,793,34.41,0.88,12,23.97,127.00,4952.00,5000,20240508,-12.60,3145,20240805,38.95,4765,-8.29,20250421,3400,28.53,20250203,4850,-9.90,20240514,3145,38.95,20240805,3.04,Y,330730,500,90 억,,727414,N,N,0,N,00,N
+20250513,141102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4320,75,2,1.77,18718720173,4234404,6939.94,4290,4690,4160,5510,2975,4245,4420.63,4.01,0,-306318,4375,4310,4230,4165,4085,4342,4197,91,1265,500,2710,5,1,18150830,784,34.02,0.87,12,23.33,127.00,4952.00,5000,20240508,-13.60,3145,20240805,37.36,4765,-9.34,20250421,3400,27.06,20250203,4850,-10.93,20240514,3145,37.36,20240805,3.04,Y,330730,500,90 억,,727414,N,N,0,N,00,N
+20250513,131103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4315,70,2,1.65,18168047153,4106830,6730.85,4290,4690,4160,5510,2975,4245,4423.86,4.01,0,-294774,4375,4310,4230,4165,4085,4342,4197,91,1265,500,2710,5,1,18150830,783,33.98,0.87,12,22.63,127.00,4952.00,5000,20240508,-13.70,3145,20240805,37.20,4765,-9.44,20250421,3400,26.91,20250203,4850,-11.03,20240514,3145,37.20,20240805,3.04,Y,330730,500,90 억,,727414,N,N,0,N,00,N
+20250513,121107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4305,60,2,1.41,16998748123,3838044,6290.33,4290,4690,4160,5510,2975,4245,4429.01,4.01,0,-263175,4375,4310,4230,4165,4085,4342,4197,91,1265,500,2710,5,1,18150830,781,33.90,0.87,12,21.15,127.00,4952.00,5000,20240508,-13.90,3145,20240805,36.88,4765,-9.65,20250421,3400,26.62,20250203,4850,-11.24,20240514,3145,36.88,20240805,3.04,Y,330730,500,90 억,,727414,N,N,0,N,00,N
+20250513,111105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4265,20,2,0.47,13933238874,3129518,5129.10,4290,4690,4160,5510,2975,4245,4452.20,4.01,0,-309746,4375,4310,4230,4165,4085,4342,4197,91,1265,500,2710,5,1,18150830,774,33.58,0.86,12,17.24,127.00,4952.00,5000,20240508,-14.70,3145,20240805,35.61,4765,-10.49,20250421,3400,25.44,20250203,4850,-12.06,20240514,3145,35.61,20240805,3.04,Y,330730,500,90 억,,727414,N,N,0,N,00,N
+20250513,101105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4420,175,2,4.12,3565512286,797797,1307.54,4290,4610,4160,5510,2975,4245,4469.20,4.01,0,-159500,4375,4310,4230,4165,4085,4342,4197,91,1265,500,2710,5,1,18150830,802,34.80,0.89,12,4.40,127.00,4952.00,5000,20240508,-11.60,3145,20240805,40.54,4765,-7.24,20250421,3400,30.00,20250203,4850,-8.87,20240514,3145,40.54,20240805,3.04,Y,330730,500,90 억,,727414,N,N,0,N,00,N
+20250513,091111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4215,-30,5,-0.71,21624705,5107,8.37,4290,4290,4200,5510,2975,4245,4234.33,4.01,0,-948,4375,4310,4230,4165,4085,4342,4197,91,1265,500,2710,5,1,18150830,765,33.19,0.85,12,0.03,127.00,4952.00,5000,20240508,-15.70,3145,20240805,34.02,4765,-11.54,20250421,3400,23.97,20250203,4850,-13.09,20240514,3145,34.02,20240805,3.04,Y,330730,500,90 억,,727414,N,N,0,N,00,N
 20250512,161042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4245,100,2,2.41,257244637,60806,71.55,4150,4295,4150,5380,2905,4145,4231.29,3.91,0,22559,4408,4276,4198,4066,3988,4237,4027,91,1235,500,2650,5,1,18150830,771,33.43,0.86,12,0.34,127.00,4952.00,5000,20240508,-15.10,3145,20240805,34.98,4765,-10.91,20250421,3400,24.85,20250203,4850,-12.47,20240514,3145,34.98,20240805,3.01,Y,330730,500,90 억,,710261,N,N,0,N,00,N
 20250512,151054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4250,105,2,2.53,247266907,58458,68.79,4150,4295,4150,5380,2905,4145,4230.55,3.91,0,22563,4408,4276,4198,4066,3988,4237,4027,91,1235,500,2650,5,1,18150830,771,33.46,0.86,12,0.32,127.00,4952.00,5000,20240508,-15.00,3145,20240805,35.14,4765,-10.81,20250421,3400,25.00,20250203,4850,-12.37,20240514,3145,35.14,20240805,3.01,Y,330730,500,90 억,,710261,N,N,0,N,00,N
 20250512,141053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4260,115,2,2.77,186230697,44011,51.79,4150,4295,4150,5380,2905,4145,4232.45,3.91,0,16290,4408,4276,4198,4066,3988,4237,4027,91,1235,500,2650,5,1,18150830,773,33.54,0.86,12,0.24,127.00,4952.00,5000,20240508,-14.80,3145,20240805,35.45,4765,-10.60,20250421,3400,25.29,20250203,4850,-12.16,20240514,3145,35.45,20240805,3.01,Y,330730,500,90 억,,710261,N,N,0,N,00,N
diff --git a/330860/price/prices-20250501.csv b/330860/price/prices-20250501.csv
index d592cbca89c7..a72fea931635 100644
--- a/330860/price/prices-20250501.csv
+++ b/330860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161047,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10710,-90,5,-0.83,193886975,17878,84.08,10980,11020,10690,14040,7560,10800,10845.00,1.77,0,-671,11133,10966,10633,10466,10133,11050,10550,61,3240,500,7560,10,1,12184045,1305,-4.55,0.79,12,0.15,-2354.00,13574.00,32300,20240530,-66.84,8790,20241210,21.84,14670,-26.99,20250214,9110,17.56,20250409,32300,-66.84,20240530,8790,21.84,20241210,2.40,Y,330860,500,60 억,,215604,N,N,2174,N,00,N
+20250513,151101,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10720,-80,5,-0.74,190702525,17581,82.69,10980,11020,10690,14040,7560,10800,10847.08,1.77,0,-416,11133,10966,10633,10466,10133,11050,10550,61,3240,500,7560,10,1,12184045,1306,-4.55,0.79,12,0.14,-2354.00,13574.00,32300,20240530,-66.81,8790,20241210,21.96,14670,-26.93,20250214,9110,17.67,20250409,32300,-66.81,20240530,8790,21.96,20241210,2.40,Y,330860,500,60 억,,215604,N,N,2654,N,00,N
+20250513,141102,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10690,-110,5,-1.02,179901275,16572,77.94,10980,11020,10690,14040,7560,10800,10855.74,1.77,0,99,11133,10966,10633,10466,10133,11050,10550,61,3240,500,7560,10,1,12184045,1302,-4.54,0.79,12,0.14,-2354.00,13574.00,32300,20240530,-66.90,8790,20241210,21.62,14670,-27.13,20250214,9110,17.34,20250409,32300,-66.90,20240530,8790,21.62,20241210,2.40,Y,330860,500,60 억,,215604,N,N,2654,N,00,N
+20250513,131103,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10740,-60,5,-0.56,168595885,15517,72.98,10980,11020,10690,14040,7560,10800,10865.24,1.77,0,-39,11133,10966,10633,10466,10133,11050,10550,61,3240,500,7560,10,1,12184045,1309,-4.56,0.79,12,0.13,-2354.00,13574.00,32300,20240530,-66.75,8790,20241210,22.18,14670,-26.79,20250214,9110,17.89,20250409,32300,-66.75,20240530,8790,22.18,20241210,2.40,Y,330860,500,60 억,,215604,N,N,2654,N,00,N
+20250513,121107,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10820,20,2,0.19,154099810,14170,66.64,10980,11020,10800,14040,7560,10800,10875.07,1.77,0,-85,11133,10966,10633,10466,10133,11050,10550,61,3240,500,7560,10,1,12184045,1318,-4.60,0.80,12,0.12,-2354.00,13574.00,32300,20240530,-66.50,8790,20241210,23.09,14670,-26.24,20250214,9110,18.77,20250409,32300,-66.50,20240530,8790,23.09,20241210,2.40,Y,330860,500,60 억,,215604,N,N,2654,N,00,N
+20250513,111105,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10890,90,2,0.83,110012750,10110,47.55,10980,11020,10800,14040,7560,10800,10881.58,1.77,0,1666,11133,10966,10633,10466,10133,11050,10550,61,3240,500,7560,10,1,12184045,1327,-4.63,0.80,12,0.08,-2354.00,13574.00,32300,20240530,-66.28,8790,20241210,23.89,14670,-25.77,20250214,9110,19.54,20250409,32300,-66.28,20240530,8790,23.89,20241210,2.40,Y,330860,500,60 억,,215604,N,N,2654,N,00,N
+20250513,101106,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10830,30,2,0.28,74458330,6838,32.16,10980,11020,10800,14040,7560,10800,10888.90,1.77,0,333,11133,10966,10633,10466,10133,11050,10550,61,3240,500,7560,10,1,12184045,1320,-4.60,0.80,12,0.06,-2354.00,13574.00,32300,20240530,-66.47,8790,20241210,23.21,14670,-26.18,20250214,9110,18.88,20250409,32300,-66.47,20240530,8790,23.21,20241210,2.40,Y,330860,500,60 억,,215604,N,N,2654,N,00,N
+20250513,091111,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10930,130,2,1.20,19075490,1740,8.18,10980,11020,10820,14040,7560,10800,10962.93,1.77,0,831,11133,10966,10633,10466,10133,11050,10550,61,3240,500,7560,10,1,12184045,1332,-4.64,0.81,12,0.01,-2354.00,13574.00,32300,20240530,-66.16,8790,20241210,24.35,14670,-25.49,20250214,9110,19.98,20250409,32300,-66.16,20240530,8790,24.35,20241210,2.40,Y,330860,500,60 억,,215604,N,N,2654,N,00,N
 20250512,161043,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10800,460,2,4.45,223592010,21240,144.47,10340,10800,10300,13440,7240,10340,10526.93,1.70,0,8747,10700,10520,10400,10220,10100,10460,10160,61,3100,500,7230,10,1,12184045,1316,-4.59,0.80,12,0.17,-2354.00,13574.00,32300,20240530,-66.56,8790,20241210,22.87,14670,-26.38,20250214,9110,18.55,20250409,32300,-66.56,20240530,8790,22.87,20241210,2.40,Y,330860,500,60 억,,206956,N,N,2654,N,00,N
 20250512,151054,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10700,360,2,3.48,198391240,18893,128.51,10340,10700,10300,13440,7240,10340,10500.78,1.70,0,8124,10700,10520,10400,10220,10100,10460,10160,61,3100,500,7230,10,1,12184045,1304,-4.55,0.79,12,0.16,-2354.00,13574.00,32300,20240530,-66.87,8790,20241210,21.73,14670,-27.06,20250214,9110,17.45,20250409,32300,-66.87,20240530,8790,21.73,20241210,2.40,Y,330860,500,60 억,,206956,N,N,1492,N,00,N
 20250512,141053,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10560,220,2,2.13,159238500,15207,103.43,10340,10580,10300,13440,7240,10340,10471.39,1.70,0,6235,10700,10520,10400,10220,10100,10460,10160,61,3100,500,7230,10,1,12184045,1287,-4.49,0.78,12,0.12,-2354.00,13574.00,32300,20240530,-67.31,8790,20241210,20.14,14670,-28.02,20250214,9110,15.92,20250409,32300,-67.31,20240530,8790,20.14,20241210,2.40,Y,330860,500,60 억,,206956,N,N,1492,N,00,N
diff --git a/331380/price/prices-20250501.csv b/331380/price/prices-20250501.csv
index eabcef484242..97bd1a9d9731 100644
--- a/331380/price/prices-20250501.csv
+++ b/331380/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1865,132,2,7.62,242956097,133365,128.91,1741,1871,1741,2250,1214,1733,1821.65,2.71,0,35551,1917,1825,1728,1636,1539,1871,1682,23,517,100,1030,1,1,22725452,424,-3.40,2.18,12,0.59,-548.00,857.00,5520,20240723,-66.21,1490,20250409,25.17,2310,-19.26,20250220,1490,25.17,20250409,5520,-66.21,20240723,1490,25.17,20250409,0.61,Y,331380,100,22 억,,615285,N,N,0,N,00,N
+20250513,151102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1868,135,2,7.79,240005607,131776,127.38,1741,1871,1741,2250,1214,1733,1821.32,2.71,0,35392,1917,1825,1728,1636,1539,1871,1682,23,517,100,1030,1,1,22725452,425,-3.41,2.18,12,0.58,-548.00,857.00,5520,20240723,-66.16,1490,20250409,25.37,2310,-19.13,20250220,1490,25.37,20250409,5520,-66.16,20240723,1490,25.37,20250409,0.61,Y,331380,100,22 억,,615285,N,N,0,N,00,N
+20250513,141102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1837,104,2,6.00,171041227,94412,91.26,1741,1854,1741,2250,1214,1733,1811.65,2.71,0,20173,1917,1825,1728,1636,1539,1871,1682,23,517,100,1030,1,1,22725452,417,-3.35,2.14,12,0.42,-548.00,857.00,5520,20240723,-66.72,1490,20250409,23.29,2310,-20.48,20250220,1490,23.29,20250409,5520,-66.72,20240723,1490,23.29,20250409,0.61,Y,331380,100,22 억,,615285,N,N,0,N,00,N
+20250513,131104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1834,101,2,5.83,150329289,83106,80.33,1741,1854,1741,2250,1214,1733,1808.89,2.71,0,18308,1917,1825,1728,1636,1539,1871,1682,23,517,100,1030,1,1,22725452,417,-3.35,2.14,12,0.37,-548.00,857.00,5520,20240723,-66.78,1490,20250409,23.09,2310,-20.61,20250220,1490,23.09,20250409,5520,-66.78,20240723,1490,23.09,20250409,0.61,Y,331380,100,22 억,,615285,N,N,0,N,00,N
+20250513,121107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1816,83,2,4.79,134673505,74580,72.09,1741,1854,1741,2250,1214,1733,1805.76,2.71,0,10552,1917,1825,1728,1636,1539,1871,1682,23,517,100,1030,1,1,22725452,413,-3.31,2.12,12,0.33,-548.00,857.00,5520,20240723,-67.10,1490,20250409,21.88,2310,-21.39,20250220,1490,21.88,20250409,5520,-67.10,20240723,1490,21.88,20250409,0.61,Y,331380,100,22 억,,615285,N,N,0,N,00,N
+20250513,111105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1853,120,2,6.92,105447091,58640,56.68,1741,1853,1741,2250,1214,1733,1798.21,2.71,0,13233,1917,1825,1728,1636,1539,1871,1682,23,517,100,1030,1,1,22725452,421,-3.38,2.16,12,0.26,-548.00,857.00,5520,20240723,-66.43,1490,20250409,24.36,2310,-19.78,20250220,1490,24.36,20250409,5520,-66.43,20240723,1490,24.36,20250409,0.61,Y,331380,100,22 억,,615285,N,N,0,N,00,N
+20250513,101106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1756,23,2,1.33,32730464,18440,17.82,1741,1809,1741,2250,1214,1733,1774.97,2.71,0,-10907,1917,1825,1728,1636,1539,1871,1682,23,517,100,1030,1,1,22725452,399,-3.20,2.05,12,0.08,-548.00,857.00,5520,20240723,-68.19,1490,20250409,17.85,2310,-23.98,20250220,1490,17.85,20250409,5520,-68.19,20240723,1490,17.85,20250409,0.61,Y,331380,100,22 억,,615285,N,N,0,N,00,N
+20250513,091111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1752,19,2,1.10,2606508,1480,1.43,1741,1809,1741,2250,1214,1733,1761.15,2.71,0,-33,1917,1825,1728,1636,1539,1871,1682,23,517,100,1030,1,1,22725452,398,-3.20,2.04,12,0.01,-548.00,857.00,5520,20240723,-68.26,1490,20250409,17.58,2310,-24.16,20250220,1490,17.58,20250409,5520,-68.26,20240723,1490,17.58,20250409,0.61,Y,331380,100,22 억,,615285,N,N,0,N,00,N
 20250512,161043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1733,106,2,6.52,177053296,103444,130.37,1660,1820,1631,2115,1139,1627,1711.38,2.62,0,25301,1711,1669,1615,1573,1519,1642,1546,23,488,100,970,1,1,22725452,394,-3.16,2.02,12,0.46,-548.00,857.00,5520,20240723,-68.61,1490,20250409,16.31,2310,-24.98,20250220,1490,16.31,20250409,5520,-68.61,20240723,1490,16.31,20250409,0.61,Y,331380,100,22 억,,595091,N,N,0,N,00,N
 20250512,151055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1744,117,2,7.19,169883506,99307,125.16,1660,1820,1631,2115,1139,1627,1710.69,2.62,0,25683,1711,1669,1615,1573,1519,1642,1546,23,488,100,970,1,1,22725452,396,-3.18,2.04,12,0.44,-548.00,857.00,5520,20240723,-68.41,1490,20250409,17.05,2310,-24.50,20250220,1490,17.05,20250409,5520,-68.41,20240723,1490,17.05,20250409,0.61,Y,331380,100,22 억,,595091,N,N,0,N,00,N
 20250512,141053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1738,111,2,6.82,162775786,95216,120.00,1660,1820,1631,2115,1139,1627,1709.54,2.62,0,24753,1711,1669,1615,1573,1519,1642,1546,23,488,100,970,1,1,22725452,395,-3.17,2.03,12,0.42,-548.00,857.00,5520,20240723,-68.51,1490,20250409,16.64,2310,-24.76,20250220,1490,16.64,20250409,5520,-68.51,20240723,1490,16.64,20250409,0.61,Y,331380,100,22 억,,595091,N,N,0,N,00,N
diff --git a/331520/price/prices-20250501.csv b/331520/price/prices-20250501.csv
index 8239d60567c0..8d9e1612cdaf 100644
--- a/331520/price/prices-20250501.csv
+++ b/331520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,698,-123,5,-14.98,5779084876,7757311,62.04,819,819,678,1067,575,821,745.05,3.12,0,-884749,901,860,780,739,659,881,760,51,246,100,490,1,1,50864390,355,20.53,1.11,12,15.25,34.00,628.00,1194,20250226,-41.54,535,20241209,30.47,1194,-41.54,20250226,591,18.10,20250103,1194,-41.54,20250226,535,30.47,20241209,1.48,Y,331520,100,50 억,,1585837,N,N,4400,N,00,N
+20250513,151102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,707,-114,5,-13.89,5581946226,7475776,59.79,819,819,678,1067,575,821,746.67,3.12,0,-852105,901,860,780,739,659,881,760,51,246,100,490,1,1,50864390,360,20.79,1.13,12,14.70,34.00,628.00,1194,20250226,-40.79,535,20241209,32.15,1194,-40.79,20250226,591,19.63,20250103,1194,-40.79,20250226,535,32.15,20241209,1.48,Y,331520,100,50 억,,1585837,N,N,3010,N,00,N
+20250513,141102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,695,-126,5,-15.35,5103101291,6786801,54.28,819,819,688,1067,575,821,751.92,3.12,0,-845198,901,860,780,739,659,881,760,51,246,100,490,1,1,50864390,354,20.44,1.11,12,13.34,34.00,628.00,1194,20250226,-41.79,535,20241209,29.91,1194,-41.79,20250226,591,17.60,20250103,1194,-41.79,20250226,535,29.91,20241209,1.48,Y,331520,100,50 억,,1585837,N,N,3010,N,00,N
+20250513,131104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,718,-103,5,-12.55,4547521879,5993558,47.93,819,819,704,1067,575,821,758.73,3.12,0,-577012,901,860,780,739,659,881,760,51,246,100,490,1,1,50864390,365,21.12,1.14,12,11.78,34.00,628.00,1194,20250226,-39.87,535,20241209,34.21,1194,-39.87,20250226,591,21.49,20250103,1194,-39.87,20250226,535,34.21,20241209,1.48,Y,331520,100,50 억,,1585837,N,N,3010,N,00,N
+20250513,121108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,722,-99,5,-12.06,4124221943,5404160,43.22,819,819,710,1067,575,821,763.16,3.12,0,-473037,901,860,780,739,659,881,760,51,246,100,490,1,1,50864390,367,21.24,1.15,12,10.62,34.00,628.00,1194,20250226,-39.53,535,20241209,34.95,1194,-39.53,20250226,591,22.17,20250103,1194,-39.53,20250226,535,34.95,20241209,1.48,Y,331520,100,50 억,,1585837,N,N,3010,N,00,N
+20250513,111105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,733,-88,5,-10.72,3883405963,5072001,40.56,819,819,710,1067,575,821,765.66,3.12,0,-360469,901,860,780,739,659,881,760,51,246,100,490,1,1,50864390,373,21.56,1.17,12,9.97,34.00,628.00,1194,20250226,-38.61,535,20241209,37.01,1194,-38.61,20250226,591,24.03,20250103,1194,-38.61,20250226,535,37.01,20241209,1.48,Y,331520,100,50 억,,1585837,N,N,3010,N,00,N
+20250513,101106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,726,-95,5,-11.57,3485119869,4526702,36.20,819,819,710,1067,575,821,769.90,3.12,0,-370958,901,860,780,739,659,881,760,51,246,100,490,1,1,50864390,369,21.35,1.16,12,8.90,34.00,628.00,1194,20250226,-39.20,535,20241209,35.70,1194,-39.20,20250226,591,22.84,20250103,1194,-39.20,20250226,535,35.70,20241209,1.48,Y,331520,100,50 억,,1585837,N,N,3010,N,00,N
+20250513,091111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,785,-36,5,-4.38,1416392875,1797712,14.38,819,819,765,1067,575,821,787.89,3.12,0,-122857,901,860,780,739,659,881,760,51,246,100,490,1,1,50864390,399,23.09,1.25,12,3.53,34.00,628.00,1194,20250226,-34.25,535,20241209,46.73,1194,-34.25,20250226,591,32.83,20250103,1194,-34.25,20250226,535,46.73,20241209,1.48,Y,331520,100,50 억,,1585837,N,N,3010,N,00,N
 20250512,161043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,821,189,1,29.91,9810383017,12499514,493.48,717,821,700,821,443,632,784.85,1.14,0,1121969,694,663,644,613,594,653,603,51,189,100,370,1,1,50864390,418,24.15,1.31,12,24.57,34.00,628.00,1194,20250226,-31.24,535,20241209,53.46,1194,-31.24,20250226,591,38.92,20250103,1194,-31.24,20250226,535,53.46,20241209,1.50,Y,331520,100,50 억,,578462,N,N,3010,N,00,N
 20250512,151055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,821,189,1,29.91,9794967100,12480737,492.74,717,821,700,821,443,632,784.81,1.14,0,1117963,694,663,644,613,594,653,603,51,189,100,370,1,1,50864390,418,24.15,1.31,12,24.54,34.00,628.00,1194,20250226,-31.24,535,20241209,53.46,1194,-31.24,20250226,591,38.92,20250103,1194,-31.24,20250226,535,53.46,20241209,1.50,Y,331520,100,50 억,,578462,N,N,3775,N,00,N
 20250512,141054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,821,189,1,29.91,9722485936,12392453,489.25,717,821,700,821,443,632,784.55,1.14,0,1117963,694,663,644,613,594,653,603,51,189,100,370,1,1,50864390,418,24.15,1.31,12,24.36,34.00,628.00,1194,20250226,-31.24,535,20241209,53.46,1194,-31.24,20250226,591,38.92,20250103,1194,-31.24,20250226,535,53.46,20241209,1.50,Y,331520,100,50 억,,578462,N,N,3775,N,00,N
diff --git a/331660/price/prices-20250501.csv b/331660/price/prices-20250501.csv
index 4bef889b2944..f3bae81dc2b8 100644
--- a/331660/price/prices-20250501.csv
+++ b/331660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161047,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240429,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240513,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
+20250513,151102,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240429,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240513,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
+20250513,141103,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240429,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240513,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
+20250513,131104,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240429,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240513,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
+20250513,121108,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240429,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240513,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
+20250513,111106,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240429,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240513,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
+20250513,101106,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240429,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240513,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
+20250513,091112,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240429,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240513,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
 20250512,161043,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240426,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240513,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
 20250512,151055,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240426,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240513,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
 20250512,141054,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240426,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240513,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N
diff --git a/331920/price/prices-20250501.csv b/331920/price/prices-20250501.csv
index 29ada0b95c0b..daf5a5d223dc 100644
--- a/331920/price/prices-20250501.csv
+++ b/331920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3070,95,2,3.19,63560270,20875,135.28,2975,3080,2975,3865,2085,2975,3044.78,2.65,0,1803,3031,3002,2946,2917,2861,3017,2932,41,890,500,1780,5,1,8164148,251,2.04,0.92,12,0.26,1502.00,3330.00,10400,20240816,-70.48,2620,20250409,17.18,4020,-23.63,20250113,2620,17.18,20250409,10400,-70.48,20240816,2620,17.18,20250409,0.72,Y,331920,500,40 억,,216203,N,N,1557,N,00,N
+20250513,151102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3070,95,2,3.19,58227680,19138,124.02,2975,3080,2975,3865,2085,2975,3042.52,2.65,0,1804,3031,3002,2946,2917,2861,3017,2932,41,890,500,1780,5,1,8164148,251,2.04,0.92,12,0.23,1502.00,3330.00,10400,20240816,-70.48,2620,20250409,17.18,4020,-23.63,20250113,2620,17.18,20250409,10400,-70.48,20240816,2620,17.18,20250409,0.72,Y,331920,500,40 억,,216203,N,N,1165,N,00,N
+20250513,141103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3070,95,2,3.19,55311468,18186,117.85,2975,3080,2975,3865,2085,2975,3041.43,2.65,0,1071,3031,3002,2946,2917,2861,3017,2932,41,890,500,1780,5,1,8164148,251,2.04,0.92,12,0.22,1502.00,3330.00,10400,20240816,-70.48,2620,20250409,17.18,4020,-23.63,20250113,2620,17.18,20250409,10400,-70.48,20240816,2620,17.18,20250409,0.72,Y,331920,500,40 억,,216203,N,N,1165,N,00,N
+20250513,131105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3070,95,2,3.19,50538668,16629,107.76,2975,3080,2975,3865,2085,2975,3039.19,2.65,0,836,3031,3002,2946,2917,2861,3017,2932,41,890,500,1780,5,1,8164148,251,2.04,0.92,12,0.20,1502.00,3330.00,10400,20240816,-70.48,2620,20250409,17.18,4020,-23.63,20250113,2620,17.18,20250409,10400,-70.48,20240816,2620,17.18,20250409,0.72,Y,331920,500,40 억,,216203,N,N,1165,N,00,N
+20250513,121108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3070,95,2,3.19,46614548,15348,99.46,2975,3080,2975,3865,2085,2975,3037.17,2.65,0,613,3031,3002,2946,2917,2861,3017,2932,41,890,500,1780,5,1,8164148,251,2.04,0.92,12,0.19,1502.00,3330.00,10400,20240816,-70.48,2620,20250409,17.18,4020,-23.63,20250113,2620,17.18,20250409,10400,-70.48,20240816,2620,17.18,20250409,0.72,Y,331920,500,40 억,,216203,N,N,1165,N,00,N
+20250513,111106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3080,105,2,3.53,39526328,13043,84.52,2975,3080,2975,3865,2085,2975,3030.46,2.65,0,449,3031,3002,2946,2917,2861,3017,2932,41,890,500,1780,5,1,8164148,251,2.05,0.92,12,0.16,1502.00,3330.00,10400,20240816,-70.38,2620,20250409,17.56,4020,-23.38,20250113,2620,17.56,20250409,10400,-70.38,20240816,2620,17.56,20250409,0.72,Y,331920,500,40 억,,216203,N,N,1165,N,00,N
+20250513,101107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,55,2,1.85,18178030,6060,39.27,2975,3030,2975,3865,2085,2975,2999.67,2.65,0,468,3031,3002,2946,2917,2861,3017,2932,41,890,500,1780,5,1,8164148,247,2.02,0.91,12,0.07,1502.00,3330.00,10400,20240816,-70.87,2620,20250409,15.65,4020,-24.63,20250113,2620,15.65,20250409,10400,-70.87,20240816,2620,15.65,20250409,0.72,Y,331920,500,40 억,,216203,N,N,1165,N,00,N
+20250513,091112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2995,20,2,0.67,1058175,354,2.29,2975,2995,2975,3865,2085,2975,2989.19,2.65,0,-141,3031,3002,2946,2917,2861,3017,2932,41,890,500,1780,5,1,8164148,245,1.99,0.90,12,0.00,1502.00,3330.00,10400,20240816,-71.20,2620,20250409,14.31,4020,-25.50,20250113,2620,14.31,20250409,10400,-71.20,20240816,2620,14.31,20250409,0.72,Y,331920,500,40 억,,216203,N,N,1165,N,00,N
 20250512,161044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2975,45,2,1.54,45074280,15431,135.63,2930,2975,2890,3805,2055,2930,2921.02,2.67,0,-1472,2976,2952,2926,2902,2876,2965,2915,41,875,500,1750,5,1,8164148,243,1.98,0.89,12,0.19,1502.00,3330.00,10400,20240816,-71.39,2620,20250409,13.55,4020,-26.00,20250113,2620,13.55,20250409,10400,-71.39,20240816,2620,13.55,20250409,0.72,Y,331920,500,40 억,,217602,N,N,1165,N,00,N
 20250512,151055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2950,20,2,0.68,39399915,13517,118.81,2930,2975,2890,3805,2055,2930,2914.84,2.67,0,-1595,2976,2952,2926,2902,2876,2965,2915,41,875,500,1750,5,1,8164148,241,1.96,0.89,12,0.17,1502.00,3330.00,10400,20240816,-71.63,2620,20250409,12.60,4020,-26.62,20250113,2620,12.60,20250409,10400,-71.63,20240816,2620,12.60,20250409,0.72,Y,331920,500,40 억,,217602,N,N,315,N,00,N
 20250512,141054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2940,10,2,0.34,29467630,10137,89.10,2930,2960,2890,3805,2055,2930,2906.94,2.67,0,-1360,2976,2952,2926,2902,2876,2965,2915,41,875,500,1750,5,1,8164148,240,1.96,0.88,12,0.12,1502.00,3330.00,10400,20240816,-71.73,2620,20250409,12.21,4020,-26.87,20250113,2620,12.21,20250409,10400,-71.73,20240816,2620,12.21,20250409,0.72,Y,331920,500,40 억,,217602,N,N,315,N,00,N
diff --git a/332190/price/prices-20250501.csv b/332190/price/prices-20250501.csv
index b55e0b2fe58c..7881e3f438c8 100644
--- a/332190/price/prices-20250501.csv
+++ b/332190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161048,57,100.00,KONEX,,,N,N,N,N, ,N,3400,405,2,13.52,28900,11,1100.00,2550,3400,2550,3440,2550,2995,2627.27,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,1,445,100,1790,5,1,1477839,50,-4.68,3.35,12,0.00,-727.00,1016.00,10500,20250114,-67.62,2135,20250205,59.25,10500,-67.62,20250114,2135,59.25,20250205,10500,-67.62,20250114,2135,59.25,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
+20250513,151103,57,100.00,KONEX,,,N,N,N,N, ,N,3400,405,2,13.52,28900,11,1100.00,2550,3400,2550,3440,2550,2995,2627.27,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,1,445,100,1790,5,1,1477839,50,-4.68,3.35,12,0.00,-727.00,1016.00,10500,20250114,-67.62,2135,20250205,59.25,10500,-67.62,20250114,2135,59.25,20250205,10500,-67.62,20250114,2135,59.25,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
+20250513,141103,57,100.00,KONEX,,,N,N,N,N, ,N,3400,405,2,13.52,28900,11,1100.00,2550,3400,2550,3440,2550,2995,2627.27,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,1,445,100,1790,5,1,1477839,50,-4.68,3.35,12,0.00,-727.00,1016.00,10500,20250114,-67.62,2135,20250205,59.25,10500,-67.62,20250114,2135,59.25,20250205,10500,-67.62,20250114,2135,59.25,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
+20250513,131105,57,100.00,KONEX,,,N,N,N,N, ,N,3400,405,2,13.52,28900,11,1100.00,2550,3400,2550,3440,2550,2995,2627.27,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,1,445,100,1790,5,1,1477839,50,-4.68,3.35,12,0.00,-727.00,1016.00,10500,20250114,-67.62,2135,20250205,59.25,10500,-67.62,20250114,2135,59.25,20250205,10500,-67.62,20250114,2135,59.25,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
+20250513,121108,57,100.00,KONEX,,,N,N,N,N, ,N,3400,405,2,13.52,28900,11,1100.00,2550,3400,2550,3440,2550,2995,2627.27,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,1,445,100,1790,5,1,1477839,50,-4.68,3.35,12,0.00,-727.00,1016.00,10500,20250114,-67.62,2135,20250205,59.25,10500,-67.62,20250114,2135,59.25,20250205,10500,-67.62,20250114,2135,59.25,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
+20250513,111106,57,100.00,KONEX,,,N,N,N,N, ,N,2550,-445,4,-14.86,25500,10,1000.00,2550,2550,2550,3440,2550,2995,2550.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,1,445,100,1790,5,1,1477839,38,-3.51,2.51,12,0.00,-727.00,1016.00,10500,20250114,-75.71,2135,20250205,19.44,10500,-75.71,20250114,2135,19.44,20250205,10500,-75.71,20250114,2135,19.44,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
+20250513,101107,57,100.00,KONEX,,,N,N,N,N, ,N,2550,-445,4,-14.86,25500,10,1000.00,2550,2550,2550,3440,2550,2995,2550.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,1,445,100,1790,5,1,1477839,38,-3.51,2.51,12,0.00,-727.00,1016.00,10500,20250114,-75.71,2135,20250205,19.44,10500,-75.71,20250114,2135,19.44,20250205,10500,-75.71,20250114,2135,19.44,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
+20250513,091112,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,1,445,100,1790,5,1,1477839,44,-4.12,2.95,12,0.00,-727.00,1016.00,10500,20250114,-71.48,2135,20250205,40.28,10500,-71.48,20250114,2135,40.28,20250205,10500,-71.48,20250114,2135,40.28,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
 20250512,161044,57,100.00,KONEX,,,N,N,N,N, ,N,2995,125,2,4.36,2995,1,0.00,2995,2995,2995,3300,2440,2870,2995.00,0.00,0,0,2870,2870,2870,2870,2870,2870,2870,1,430,100,1720,5,1,1477839,44,-4.12,2.95,12,0.00,-727.00,1016.00,10500,20250114,-71.48,2135,20250205,40.28,10500,-71.48,20250114,2135,40.28,20250205,10500,-71.48,20250114,2135,40.28,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
 20250512,151056,57,100.00,KONEX,,,N,N,N,N, ,N,2995,125,2,4.36,2995,1,0.00,2995,2995,2995,3300,2440,2870,2995.00,0.00,0,0,2870,2870,2870,2870,2870,2870,2870,1,430,100,1720,5,1,1477839,44,-4.12,2.95,12,0.00,-727.00,1016.00,10500,20250114,-71.48,2135,20250205,40.28,10500,-71.48,20250114,2135,40.28,20250205,10500,-71.48,20250114,2135,40.28,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
 20250512,141054,57,100.00,KONEX,,,N,N,N,N, ,N,2995,125,2,4.36,2995,1,0.00,2995,2995,2995,3300,2440,2870,2995.00,0.00,0,0,2870,2870,2870,2870,2870,2870,2870,1,430,100,1720,5,1,1477839,44,-4.12,2.95,12,0.00,-727.00,1016.00,10500,20250114,-71.48,2135,20250205,40.28,10500,-71.48,20250114,2135,40.28,20250205,10500,-71.48,20250114,2135,40.28,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
diff --git a/332290/price/prices-20250501.csv b/332290/price/prices-20250501.csv
index e0c24a87d1ea..27e0999696e3 100644
--- a/332290/price/prices-20250501.csv
+++ b/332290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1168,11,2,0.95,174430721,148188,88.91,1156,1194,1156,1504,810,1157,1177.09,1.29,0,13716,1209,1183,1162,1136,1115,1196,1149,33,347,100,800,1,1,33384803,390,12.84,1.43,12,0.44,91.00,816.00,1633,20240508,-28.48,876,20241209,33.33,1372,-14.87,20250328,952,22.69,20250106,1584,-26.26,20240516,876,33.33,20241209,0.76,Y,332290,100,33 억,,431838,N,N,0,N,00,N
+20250513,151103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1173,16,2,1.38,173199921,147135,88.28,1156,1194,1156,1504,810,1157,1177.15,1.29,0,13720,1209,1183,1162,1136,1115,1196,1149,33,347,100,800,1,1,33384803,392,12.89,1.44,12,0.44,91.00,816.00,1633,20240508,-28.17,876,20241209,33.90,1372,-14.50,20250328,952,23.21,20250106,1584,-25.95,20240516,876,33.90,20241209,0.76,Y,332290,100,33 억,,431838,N,N,0,N,00,N
+20250513,141103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1178,21,2,1.82,169452519,143932,86.36,1156,1194,1156,1504,810,1157,1177.31,1.29,0,13238,1209,1183,1162,1136,1115,1196,1149,33,347,100,800,1,1,33384803,393,12.95,1.44,12,0.43,91.00,816.00,1633,20240508,-27.86,876,20241209,34.47,1372,-14.14,20250328,952,23.74,20250106,1584,-25.63,20240516,876,34.47,20241209,0.76,Y,332290,100,33 억,,431838,N,N,0,N,00,N
+20250513,131105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1164,7,2,0.61,161781740,137355,82.41,1156,1194,1156,1504,810,1157,1177.84,1.29,0,11143,1209,1183,1162,1136,1115,1196,1149,33,347,100,800,1,1,33384803,389,12.79,1.43,12,0.41,91.00,816.00,1633,20240508,-28.72,876,20241209,32.88,1372,-15.16,20250328,952,22.27,20250106,1584,-26.52,20240516,876,32.88,20241209,0.76,Y,332290,100,33 억,,431838,N,N,0,N,00,N
+20250513,121109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1172,15,2,1.30,122937954,103949,62.37,1156,1194,1156,1504,810,1157,1182.68,1.29,0,6618,1209,1183,1162,1136,1115,1196,1149,33,347,100,800,1,1,33384803,391,12.88,1.44,12,0.31,91.00,816.00,1633,20240508,-28.23,876,20241209,33.79,1372,-14.58,20250328,952,23.11,20250106,1584,-26.01,20240516,876,33.79,20241209,0.76,Y,332290,100,33 억,,431838,N,N,0,N,00,N
+20250513,111107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1194,37,2,3.20,96995203,81925,49.16,1156,1194,1156,1504,810,1157,1183.95,1.29,0,4469,1209,1183,1162,1136,1115,1196,1149,33,347,100,800,1,1,33384803,399,13.12,1.46,12,0.25,91.00,816.00,1633,20240508,-26.88,876,20241209,36.30,1372,-12.97,20250328,952,25.42,20250106,1584,-24.62,20240516,876,36.30,20241209,0.76,Y,332290,100,33 억,,431838,N,N,0,N,00,N
+20250513,101107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1181,24,2,2.07,54145575,45864,27.52,1156,1188,1156,1504,810,1157,1180.57,1.29,0,3828,1209,1183,1162,1136,1115,1196,1149,33,347,100,800,1,1,33384803,394,12.98,1.45,12,0.14,91.00,816.00,1633,20240508,-27.68,876,20241209,34.82,1372,-13.92,20250328,952,24.05,20250106,1584,-25.44,20240516,876,34.82,20241209,0.76,Y,332290,100,33 억,,431838,N,N,0,N,00,N
+20250513,091112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1164,7,2,0.61,3821747,3280,1.97,1156,1186,1156,1504,810,1157,1165.17,1.29,0,818,1209,1183,1162,1136,1115,1196,1149,33,347,100,800,1,1,33384803,389,12.79,1.43,12,0.01,91.00,816.00,1633,20240508,-28.72,876,20241209,32.88,1372,-15.16,20250328,952,22.27,20250106,1584,-26.52,20240516,876,32.88,20241209,0.76,Y,332290,100,33 억,,431838,N,N,0,N,00,N
 20250512,161044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1157,18,2,1.58,194573915,166657,208.70,1141,1188,1141,1480,798,1139,1167.51,1.20,0,31662,1174,1156,1139,1121,1104,1148,1113,33,341,100,790,1,1,33384803,386,12.71,1.42,12,0.50,91.00,816.00,1633,20240508,-29.15,876,20241209,32.08,1372,-15.67,20250328,952,21.53,20250106,1584,-26.96,20240516,876,32.08,20241209,0.77,Y,332290,100,33 억,,400341,N,N,0,N,00,N
 20250512,151056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1162,23,2,2.02,191421203,163935,205.29,1141,1188,1141,1480,798,1139,1167.67,1.20,0,33585,1174,1156,1139,1121,1104,1148,1113,33,341,100,790,1,1,33384803,388,12.77,1.42,12,0.49,91.00,816.00,1633,20240508,-28.84,876,20241209,32.65,1372,-15.31,20250328,952,22.06,20250106,1584,-26.64,20240516,876,32.65,20241209,0.77,Y,332290,100,33 억,,400341,N,N,0,N,00,N
 20250512,141055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1167,28,2,2.46,178272237,152645,191.16,1141,1188,1141,1480,798,1139,1167.89,1.20,0,33469,1174,1156,1139,1121,1104,1148,1113,33,341,100,790,1,1,33384803,390,12.82,1.43,12,0.46,91.00,816.00,1633,20240508,-28.54,876,20241209,33.22,1372,-14.94,20250328,952,22.58,20250106,1584,-26.33,20240516,876,33.22,20241209,0.77,Y,332290,100,33 억,,400341,N,N,0,N,00,N
diff --git a/332370/price/prices-20250501.csv b/332370/price/prices-20250501.csv
index 96e223d2980f..e75428360e53 100644
--- a/332370/price/prices-20250501.csv
+++ b/332370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4625,45,2,0.98,32021685,6939,71.17,4620,4680,4555,5950,3210,4580,4614.74,1.26,0,1292,4713,4646,4558,4491,4403,4680,4525,66,1370,500,3200,5,1,13273726,614,5.35,0.94,12,0.05,864.00,4919.00,4985,20250325,-7.22,3010,20240708,53.65,4985,-7.22,20250325,3690,25.34,20250102,4985,-7.22,20250325,3010,53.65,20240708,0.02,Y,332370,500,66 억,,167813,N,N,879,N,00,N
+20250513,151103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4665,85,2,1.86,30067660,6512,66.79,4620,4680,4555,5950,3210,4580,4617.27,1.26,0,1299,4713,4646,4558,4491,4403,4680,4525,66,1370,500,3200,5,1,13273726,619,5.40,0.95,12,0.05,864.00,4919.00,4985,20250325,-6.42,3010,20240708,54.98,4985,-6.42,20250325,3690,26.42,20250102,4985,-6.42,20250325,3010,54.98,20240708,0.02,Y,332370,500,66 억,,167813,N,N,1586,N,00,N
+20250513,141104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,-15,5,-0.33,13773460,3005,30.82,4620,4620,4555,5950,3210,4580,4583.51,1.26,0,-297,4713,4646,4558,4491,4403,4680,4525,66,1370,500,3200,5,1,13273726,606,5.28,0.93,12,0.02,864.00,4919.00,4985,20250325,-8.43,3010,20240708,51.66,4985,-8.43,20250325,3690,23.71,20250102,4985,-8.43,20250325,3010,51.66,20240708,0.02,Y,332370,500,66 억,,167813,N,N,1586,N,00,N
+20250513,131105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,10,2,0.22,12218900,2665,27.33,4620,4620,4555,5950,3210,4580,4584.95,1.26,0,-399,4713,4646,4558,4491,4403,4680,4525,66,1370,500,3200,5,1,13273726,609,5.31,0.93,12,0.02,864.00,4919.00,4985,20250325,-7.92,3010,20240708,52.49,4985,-7.92,20250325,3690,24.39,20250102,4985,-7.92,20250325,3010,52.49,20240708,0.02,Y,332370,500,66 억,,167813,N,N,1586,N,00,N
+20250513,121109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4615,35,2,0.76,10375895,2264,23.22,4620,4620,4555,5950,3210,4580,4582.99,1.26,0,-614,4713,4646,4558,4491,4403,4680,4525,66,1370,500,3200,5,1,13273726,613,5.34,0.94,12,0.02,864.00,4919.00,4985,20250325,-7.42,3010,20240708,53.32,4985,-7.42,20250325,3690,25.07,20250102,4985,-7.42,20250325,3010,53.32,20240708,0.02,Y,332370,500,66 억,,167813,N,N,1586,N,00,N
+20250513,111107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4595,15,2,0.33,7491195,1637,16.79,4620,4620,4555,5950,3210,4580,4576.17,1.26,0,-557,4713,4646,4558,4491,4403,4680,4525,66,1370,500,3200,5,1,13273726,610,5.32,0.93,12,0.01,864.00,4919.00,4985,20250325,-7.82,3010,20240708,52.66,4985,-7.82,20250325,3690,24.53,20250102,4985,-7.82,20250325,3010,52.66,20240708,0.02,Y,332370,500,66 억,,167813,N,N,1586,N,00,N
+20250513,101108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4580,0,3,0.00,6977505,1525,15.64,4620,4620,4555,5950,3210,4580,4575.41,1.26,0,-544,4713,4646,4558,4491,4403,4680,4525,66,1370,500,3200,5,1,13273726,608,5.30,0.93,12,0.01,864.00,4919.00,4985,20250325,-8.12,3010,20240708,52.16,4985,-8.12,20250325,3690,24.12,20250102,4985,-8.12,20250325,3010,52.16,20240708,0.02,Y,332370,500,66 억,,167813,N,N,1586,N,00,N
+20250513,091113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,20,2,0.44,1528605,334,3.43,4620,4620,4570,5950,3210,4580,4576.66,1.26,0,-55,4713,4646,4558,4491,4403,4680,4525,66,1370,500,3200,5,1,13273726,611,5.32,0.94,12,0.00,864.00,4919.00,4985,20250325,-7.72,3010,20240708,52.82,4985,-7.72,20250325,3690,24.66,20250102,4985,-7.72,20250325,3010,52.82,20240708,0.02,Y,332370,500,66 억,,167813,N,N,1586,N,00,N
 20250512,161045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4580,110,2,2.46,44036560,9748,85.43,4470,4625,4470,5810,3130,4470,4517.50,1.27,0,-409,4656,4562,4496,4402,4336,4530,4370,66,1340,500,3120,5,1,13273726,608,5.30,0.93,12,0.07,864.00,4919.00,4985,20250325,-8.12,3010,20240708,52.16,4985,-8.12,20250325,3690,24.12,20250102,4985,-8.12,20250325,3010,52.16,20240708,0.02,Y,332370,500,66 억,,168758,N,N,1586,N,00,N
 20250512,151056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,105,2,2.35,42335080,9376,82.17,4470,4625,4470,5810,3130,4470,4515.26,1.27,0,-229,4656,4562,4496,4402,4336,4530,4370,66,1340,500,3120,5,1,13273726,607,5.30,0.93,12,0.07,864.00,4919.00,4985,20250325,-8.22,3010,20240708,51.99,4985,-8.22,20250325,3690,23.98,20250102,4985,-8.22,20250325,3010,51.99,20240708,0.02,Y,332370,500,66 억,,168758,N,N,1258,N,00,N
 20250512,141055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4570,100,2,2.24,39140460,8677,76.04,4470,4625,4470,5810,3130,4470,4510.83,1.27,0,-29,4656,4562,4496,4402,4336,4530,4370,66,1340,500,3120,5,1,13273726,607,5.29,0.93,12,0.07,864.00,4919.00,4985,20250325,-8.32,3010,20240708,51.83,4985,-8.32,20250325,3690,23.85,20250102,4985,-8.32,20250325,3010,51.83,20240708,0.02,Y,332370,500,66 억,,168758,N,N,1258,N,00,N
diff --git a/332570/price/prices-20250501.csv b/332570/price/prices-20250501.csv
index 5f9e42c17f54..0fcb08190fa5 100644
--- a/332570/price/prices-20250501.csv
+++ b/332570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,100,2,3.32,2060001896,666398,202.57,3015,3170,2985,3915,2115,3015,3091.24,2.79,0,103985,3115,3065,2985,2935,2855,3090,2960,226,900,500,1920,5,1,44176320,1376,-16.93,1.41,12,1.51,-184.00,2210.00,5250,20250206,-40.67,2010,20241202,54.98,5250,-40.67,20250206,2740,13.69,20250102,5250,-40.67,20250206,2010,54.98,20241202,3.52,Y,332570,500,225 억,,1233844,N,N,986,N,00,N
+20250513,151103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,100,2,3.32,2001583271,647641,196.87,3015,3170,2985,3915,2115,3015,3090.58,2.79,0,105876,3115,3065,2985,2935,2855,3090,2960,226,900,500,1920,5,1,44176320,1376,-16.93,1.41,12,1.47,-184.00,2210.00,5250,20250206,-40.67,2010,20241202,54.98,5250,-40.67,20250206,2740,13.69,20250102,5250,-40.67,20250206,2010,54.98,20241202,3.52,Y,332570,500,225 억,,1233844,N,N,7751,N,00,N
+20250513,141104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,85,2,2.82,1853001123,599907,182.36,3015,3170,2985,3915,2115,3015,3088.81,2.79,0,103957,3115,3065,2985,2935,2855,3090,2960,226,900,500,1920,5,1,44176320,1369,-16.85,1.40,12,1.36,-184.00,2210.00,5250,20250206,-40.95,2010,20241202,54.23,5250,-40.95,20250206,2740,13.14,20250102,5250,-40.95,20250206,2010,54.23,20241202,3.52,Y,332570,500,225 억,,1233844,N,N,7751,N,00,N
+20250513,131106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,90,2,2.99,1736379473,562262,170.92,3015,3170,2985,3915,2115,3015,3088.20,2.79,0,100907,3115,3065,2985,2935,2855,3090,2960,226,900,500,1920,5,1,44176320,1372,-16.88,1.40,12,1.27,-184.00,2210.00,5250,20250206,-40.86,2010,20241202,54.48,5250,-40.86,20250206,2740,13.32,20250102,5250,-40.86,20250206,2010,54.48,20241202,3.52,Y,332570,500,225 억,,1233844,N,N,7751,N,00,N
+20250513,121109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,120,2,3.98,1636683023,530239,161.18,3015,3170,2985,3915,2115,3015,3086.69,2.79,0,98090,3115,3065,2985,2935,2855,3090,2960,226,900,500,1920,5,1,44176320,1385,-17.04,1.42,12,1.20,-184.00,2210.00,5250,20250206,-40.29,2010,20241202,55.97,5250,-40.29,20250206,2740,14.42,20250102,5250,-40.29,20250206,2010,55.97,20241202,3.52,Y,332570,500,225 억,,1233844,N,N,7751,N,00,N
+20250513,111107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,110,2,3.65,1500843883,486858,148.00,3015,3170,2985,3915,2115,3015,3082.71,2.79,0,92734,3115,3065,2985,2935,2855,3090,2960,226,900,500,1920,5,1,44176320,1381,-16.98,1.41,12,1.10,-184.00,2210.00,5250,20250206,-40.48,2010,20241202,55.47,5250,-40.48,20250206,2740,14.05,20250102,5250,-40.48,20250206,2010,55.47,20241202,3.52,Y,332570,500,225 억,,1233844,N,N,7751,N,00,N
+20250513,101108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,70,2,2.32,790451237,259825,78.98,3015,3095,2985,3915,2115,3015,3042.24,2.79,0,29489,3115,3065,2985,2935,2855,3090,2960,226,900,500,1920,5,1,44176320,1363,-16.77,1.40,12,0.59,-184.00,2210.00,5250,20250206,-41.24,2010,20241202,53.48,5250,-41.24,20250206,2740,12.59,20250102,5250,-41.24,20250206,2010,53.48,20241202,3.52,Y,332570,500,225 억,,1233844,N,N,7751,N,00,N
+20250513,091113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,15,2,0.50,290827475,96508,29.34,3015,3030,2985,3915,2115,3015,3013.51,2.79,0,15241,3115,3065,2985,2935,2855,3090,2960,226,900,500,1920,5,1,44176320,1339,-16.47,1.37,12,0.22,-184.00,2210.00,5250,20250206,-42.29,2010,20241202,50.75,5250,-42.29,20250206,2740,10.58,20250102,5250,-42.29,20250206,2010,50.75,20241202,3.52,Y,332570,500,225 억,,1233844,N,N,7751,N,00,N
 20250512,161045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,65,2,2.20,975088485,326496,82.90,2950,3035,2905,3835,2065,2950,2986.52,2.58,0,113517,3086,3017,2951,2882,2816,2985,2850,226,885,500,1880,5,1,44176320,1332,-16.39,1.36,12,0.74,-184.00,2210.00,5250,20250206,-42.57,2010,20241202,50.00,5250,-42.57,20250206,2740,10.04,20250102,5250,-42.57,20250206,2010,50.00,20241202,3.56,Y,332570,500,225 억,,1138828,N,N,7751,N,00,N
 20250512,151056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,55,2,1.86,936600855,313714,79.65,2950,3035,2905,3835,2065,2950,2985.53,2.58,0,115982,3086,3017,2951,2882,2816,2985,2850,226,885,500,1880,5,1,44176320,1327,-16.33,1.36,12,0.71,-184.00,2210.00,5250,20250206,-42.76,2010,20241202,49.50,5250,-42.76,20250206,2740,9.67,20250102,5250,-42.76,20250206,2010,49.50,20241202,3.56,Y,332570,500,225 억,,1138828,N,N,14577,N,00,N
 20250512,141055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,75,2,2.54,868193470,290997,73.89,2950,3035,2905,3835,2065,2950,2983.52,2.58,0,115444,3086,3017,2951,2882,2816,2985,2850,226,885,500,1880,5,1,44176320,1336,-16.44,1.37,12,0.66,-184.00,2210.00,5250,20250206,-42.38,2010,20241202,50.50,5250,-42.38,20250206,2740,10.40,20250102,5250,-42.38,20250206,2010,50.50,20241202,3.56,Y,332570,500,225 억,,1138828,N,N,14577,N,00,N
diff --git a/333050/price/prices-20250501.csv b/333050/price/prices-20250501.csv
index 87a08f453cff..ec2266181c2f 100644
--- a/333050/price/prices-20250501.csv
+++ b/333050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1485,-45,5,-2.94,362309208,243651,62.92,1550,1550,1465,1989,1071,1530,1487.00,1.22,0,-15941,1585,1557,1520,1492,1455,1571,1506,25,459,100,1100,1,1,24613326,366,15.31,1.56,12,0.99,97.00,949.00,1996,20250415,-25.60,1152,20241112,28.91,1996,-25.60,20250415,1204,23.34,20250304,1996,-25.60,20250415,1152,28.91,20241112,1.36,Y,333050,100,24 억,,300695,N,N,0,N,00,N
+20250513,151104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1484,-46,5,-3.01,352402142,236975,61.19,1550,1550,1465,1989,1071,1530,1487.09,1.22,0,-13729,1585,1557,1520,1492,1455,1571,1506,25,459,100,1100,1,1,24613326,365,15.30,1.56,12,0.96,97.00,949.00,1996,20250415,-25.65,1152,20241112,28.82,1996,-25.65,20250415,1204,23.26,20250304,1996,-25.65,20250415,1152,28.82,20241112,1.36,Y,333050,100,24 억,,300695,N,N,0,N,00,N
+20250513,141104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1474,-56,5,-3.66,322972564,217043,56.05,1550,1550,1465,1989,1071,1530,1488.06,1.22,0,-16276,1585,1557,1520,1492,1455,1571,1506,25,459,100,1100,1,1,24613326,363,15.20,1.55,12,0.88,97.00,949.00,1996,20250415,-26.15,1152,20241112,27.95,1996,-26.15,20250415,1204,22.43,20250304,1996,-26.15,20250415,1152,27.95,20241112,1.36,Y,333050,100,24 억,,300695,N,N,0,N,00,N
+20250513,131106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1494,-36,5,-2.35,225066247,150703,38.92,1550,1550,1465,1989,1071,1530,1493.44,1.22,0,-13435,1585,1557,1520,1492,1455,1571,1506,25,459,100,1100,1,1,24613326,368,15.40,1.57,12,0.61,97.00,949.00,1996,20250415,-25.15,1152,20241112,29.69,1996,-25.15,20250415,1204,24.09,20250304,1996,-25.15,20250415,1152,29.69,20241112,1.36,Y,333050,100,24 억,,300695,N,N,0,N,00,N
+20250513,121109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1484,-46,5,-3.01,216542344,144974,37.44,1550,1550,1465,1989,1071,1530,1493.66,1.22,0,-15763,1585,1557,1520,1492,1455,1571,1506,25,459,100,1100,1,1,24613326,365,15.30,1.56,12,0.59,97.00,949.00,1996,20250415,-25.65,1152,20241112,28.82,1996,-25.65,20250415,1204,23.26,20250304,1996,-25.65,20250415,1152,28.82,20241112,1.36,Y,333050,100,24 억,,300695,N,N,0,N,00,N
+20250513,111107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1501,-29,5,-1.90,194031228,129832,33.53,1550,1550,1465,1989,1071,1530,1494.48,1.22,0,-18356,1585,1557,1520,1492,1455,1571,1506,25,459,100,1100,1,1,24613326,369,15.47,1.58,12,0.53,97.00,949.00,1996,20250415,-24.80,1152,20241112,30.30,1996,-24.80,20250415,1204,24.67,20250304,1996,-24.80,20250415,1152,30.30,20241112,1.36,Y,333050,100,24 억,,300695,N,N,0,N,00,N
+20250513,101108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1493,-37,5,-2.42,130710984,87159,22.51,1550,1550,1480,1989,1071,1530,1499.68,1.22,0,-22219,1585,1557,1520,1492,1455,1571,1506,25,459,100,1100,1,1,24613326,367,15.39,1.57,12,0.35,97.00,949.00,1996,20250415,-25.20,1152,20241112,29.60,1996,-25.20,20250415,1204,24.00,20250304,1996,-25.20,20250415,1152,29.60,20241112,1.36,Y,333050,100,24 억,,300695,N,N,0,N,00,N
+20250513,091113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1493,-37,5,-2.42,38512425,25395,6.56,1550,1550,1493,1989,1071,1530,1516.54,1.22,0,-18637,1585,1557,1520,1492,1455,1571,1506,25,459,100,1100,1,1,24613326,367,15.39,1.57,12,0.10,97.00,949.00,1996,20250415,-25.20,1152,20241112,29.60,1996,-25.20,20250415,1204,24.00,20250304,1996,-25.20,20250415,1152,29.60,20241112,1.36,Y,333050,100,24 억,,300695,N,N,0,N,00,N
 20250512,161045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1530,47,2,3.17,583801127,383556,141.22,1490,1548,1483,1927,1039,1483,1522.07,0.92,0,78223,1539,1511,1477,1449,1415,1514,1452,25,444,100,1060,1,1,24613326,377,15.77,1.61,12,1.56,97.00,949.00,1996,20250415,-23.35,1152,20241112,32.81,1996,-23.35,20250415,1204,27.08,20250304,1996,-23.35,20250415,1152,32.81,20241112,1.39,Y,333050,100,24 억,,227460,N,N,0,N,00,N
 20250512,151057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1520,37,2,2.49,568354475,373432,137.50,1490,1548,1483,1927,1039,1483,1521.98,0.92,0,78299,1539,1511,1477,1449,1415,1514,1452,25,444,100,1060,1,1,24613326,374,15.67,1.60,12,1.52,97.00,949.00,1996,20250415,-23.85,1152,20241112,31.94,1996,-23.85,20250415,1204,26.25,20250304,1996,-23.85,20250415,1152,31.94,20241112,1.39,Y,333050,100,24 억,,227460,N,N,0,N,00,N
 20250512,141055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1531,48,2,3.24,531353929,349220,128.58,1490,1548,1483,1927,1039,1483,1521.54,0.92,0,79030,1539,1511,1477,1449,1415,1514,1452,25,444,100,1060,1,1,24613326,377,15.78,1.61,12,1.42,97.00,949.00,1996,20250415,-23.30,1152,20241112,32.90,1996,-23.30,20250415,1204,27.16,20250304,1996,-23.30,20250415,1152,32.90,20241112,1.39,Y,333050,100,24 억,,227460,N,N,0,N,00,N
diff --git a/333430/price/prices-20250501.csv b/333430/price/prices-20250501.csv
index b425707f9d2a..a23129f3e26c 100644
--- a/333430/price/prices-20250501.csv
+++ b/333430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161049,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4605,-5,5,-0.11,1370648249,297960,72.83,4610,4710,4475,5990,3230,4610,4600.11,5.63,0,1855,4976,4792,4701,4517,4426,4747,4472,31,1380,100,3040,5,1,30726747,1415,80.79,3.71,12,0.97,57.00,1240.00,5620,20250114,-18.06,2720,20241101,69.30,5620,-18.06,20250114,3570,28.99,20250407,5620,-18.06,20250114,2720,69.30,20241101,3.36,Y,333430,100,30 억,,1730028,N,N,27046,N,00,N
+20250513,151104,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4610,0,3,0.00,1348649269,293180,71.67,4610,4710,4475,5990,3230,4610,4600.07,5.63,0,1898,4976,4792,4701,4517,4426,4747,4472,31,1380,100,3040,5,1,30726747,1417,80.88,3.72,12,0.95,57.00,1240.00,5620,20250114,-17.97,2720,20241101,69.49,5620,-17.97,20250114,3570,29.13,20250407,5620,-17.97,20250114,2720,69.49,20241101,3.36,Y,333430,100,30 억,,1730028,N,N,12701,N,00,N
+20250513,141104,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4585,-25,5,-0.54,1251322604,272025,66.49,4610,4710,4475,5990,3230,4610,4600.03,5.63,0,984,4976,4792,4701,4517,4426,4747,4472,31,1380,100,3040,5,1,30726747,1409,80.44,3.70,12,0.89,57.00,1240.00,5620,20250114,-18.42,2720,20241101,68.57,5620,-18.42,20250114,3570,28.43,20250407,5620,-18.42,20250114,2720,68.57,20241101,3.36,Y,333430,100,30 억,,1730028,N,N,12701,N,00,N
+20250513,131106,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4600,-10,5,-0.22,1157139684,251528,61.48,4610,4710,4475,5990,3230,4610,4600.44,5.63,0,3221,4976,4792,4701,4517,4426,4747,4472,31,1380,100,3040,5,1,30726747,1413,80.70,3.71,12,0.82,57.00,1240.00,5620,20250114,-18.15,2720,20241101,69.12,5620,-18.15,20250114,3570,28.85,20250407,5620,-18.15,20250114,2720,69.12,20241101,3.36,Y,333430,100,30 억,,1730028,N,N,12701,N,00,N
+20250513,121110,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4645,35,2,0.76,1085780039,236095,57.71,4610,4710,4475,5990,3230,4610,4598.91,5.63,0,11812,4976,4792,4701,4517,4426,4747,4472,31,1380,100,3040,5,1,30726747,1427,81.49,3.75,12,0.77,57.00,1240.00,5620,20250114,-17.35,2720,20241101,70.77,5620,-17.35,20250114,3570,30.11,20250407,5620,-17.35,20250114,2720,70.77,20241101,3.36,Y,333430,100,30 억,,1730028,N,N,12701,N,00,N
+20250513,111108,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4650,40,2,0.87,1032347979,224587,54.90,4610,4710,4475,5990,3230,4610,4596.65,5.63,0,14923,4976,4792,4701,4517,4426,4747,4472,31,1380,100,3040,5,1,30726747,1429,81.58,3.75,12,0.73,57.00,1240.00,5620,20250114,-17.26,2720,20241101,70.96,5620,-17.26,20250114,3570,30.25,20250407,5620,-17.26,20250114,2720,70.96,20241101,3.36,Y,333430,100,30 억,,1730028,N,N,12701,N,00,N
+20250513,101108,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4670,60,2,1.30,806826459,176097,43.05,4610,4710,4475,5990,3230,4610,4581.71,5.63,0,33852,4976,4792,4701,4517,4426,4747,4472,31,1380,100,3040,5,1,30726747,1435,81.93,3.77,12,0.57,57.00,1240.00,5620,20250114,-16.90,2720,20241101,71.69,5620,-16.90,20250114,3570,30.81,20250407,5620,-16.90,20250114,2720,71.69,20241101,3.36,Y,333430,100,30 억,,1730028,N,N,12701,N,00,N
+20250513,091114,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4550,-60,5,-1.30,374057920,82556,20.18,4610,4675,4475,5990,3230,4610,4530.93,5.63,0,17224,4976,4792,4701,4517,4426,4747,4472,31,1380,100,3040,5,1,30726747,1398,79.82,3.67,12,0.27,57.00,1240.00,5620,20250114,-19.04,2720,20241101,67.28,5620,-19.04,20250114,3570,27.45,20250407,5620,-19.04,20250114,2720,67.28,20241101,3.36,Y,333430,100,30 억,,1730028,N,N,12701,N,00,N
 20250512,161045,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4610,-235,5,-4.85,1915515099,405387,83.46,4845,4885,4610,6290,3395,4845,4725.43,5.59,0,1549,5128,4986,4898,4756,4668,4942,4712,31,1445,100,3190,5,1,30726747,1417,80.88,3.72,12,1.32,57.00,1240.00,5620,20250114,-17.97,2720,20241101,69.49,5620,-17.97,20250114,3570,29.13,20250407,5620,-17.97,20250114,2720,69.49,20241101,3.43,Y,333430,100,30 억,,1718585,N,N,12701,N,00,N
 20250512,151057,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4615,-230,5,-4.75,1850701359,391337,80.56,4845,4885,4610,6290,3395,4845,4729.18,5.59,0,-656,5128,4986,4898,4756,4668,4942,4712,31,1445,100,3190,5,1,30726747,1418,80.96,3.72,12,1.27,57.00,1240.00,5620,20250114,-17.88,2720,20241101,69.67,5620,-17.88,20250114,3570,29.27,20250407,5620,-17.88,20250114,2720,69.67,20241101,3.43,Y,333430,100,30 억,,1718585,N,N,10874,N,00,N
 20250512,141056,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4690,-155,5,-3.20,1532605712,322727,66.44,4845,4885,4660,6290,3395,4845,4748.92,5.59,0,10051,5128,4986,4898,4756,4668,4942,4712,31,1445,100,3190,5,1,30726747,1441,82.28,3.78,12,1.05,57.00,1240.00,5620,20250114,-16.55,2720,20241101,72.43,5620,-16.55,20250114,3570,31.37,20250407,5620,-16.55,20250114,2720,72.43,20241101,3.43,Y,333430,100,30 억,,1718585,N,N,10874,N,00,N
diff --git a/333620/price/prices-20250501.csv b/333620/price/prices-20250501.csv
index 3324884a8164..475115b2486a 100644
--- a/333620/price/prices-20250501.csv
+++ b/333620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,40,2,0.54,117955850,15796,106.34,7410,7540,7390,9620,5180,7400,7467.45,2.01,0,420,7486,7442,7356,7312,7226,7465,7335,11,2220,100,5320,10,1,10556344,785,7.73,1.18,12,0.15,962.00,6331.00,13760,20240614,-45.93,6310,20250409,17.91,9650,-22.90,20250226,6310,17.91,20250409,13760,-45.93,20240614,6310,17.91,20250409,1.67,Y,333620,100,10 억,,212701,N,N,1710,N,00,N
+20250513,151104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7510,110,2,1.49,114944110,15393,103.63,7410,7540,7390,9620,5180,7400,7467.30,2.01,0,496,7486,7442,7356,7312,7226,7465,7335,11,2220,100,5320,10,1,10556344,793,7.81,1.19,12,0.15,962.00,6331.00,13760,20240614,-45.42,6310,20250409,19.02,9650,-22.18,20250226,6310,19.02,20250409,13760,-45.42,20240614,6310,19.02,20250409,1.67,Y,333620,100,10 억,,212701,N,N,2143,N,00,N
+20250513,141105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,50,2,0.68,98277110,13165,88.63,7410,7540,7390,9620,5180,7400,7465.03,2.01,0,495,7486,7442,7356,7312,7226,7465,7335,11,2220,100,5320,10,1,10556344,786,7.74,1.18,12,0.12,962.00,6331.00,13760,20240614,-45.86,6310,20250409,18.07,9650,-22.80,20250226,6310,18.07,20250409,13760,-45.86,20240614,6310,18.07,20250409,1.67,Y,333620,100,10 억,,212701,N,N,2143,N,00,N
+20250513,131107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,50,2,0.68,80320520,10765,72.47,7410,7520,7390,9620,5180,7400,7461.27,2.01,0,639,7486,7442,7356,7312,7226,7465,7335,11,2220,100,5320,10,1,10556344,786,7.74,1.18,12,0.10,962.00,6331.00,13760,20240614,-45.86,6310,20250409,18.07,9650,-22.80,20250226,6310,18.07,20250409,13760,-45.86,20240614,6310,18.07,20250409,1.67,Y,333620,100,10 억,,212701,N,N,2143,N,00,N
+20250513,121110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7500,100,2,1.35,71299860,9556,64.33,7410,7520,7390,9620,5180,7400,7461.27,2.01,0,146,7486,7442,7356,7312,7226,7465,7335,11,2220,100,5320,10,1,10556344,792,7.80,1.18,12,0.09,962.00,6331.00,13760,20240614,-45.49,6310,20250409,18.86,9650,-22.28,20250226,6310,18.86,20250409,13760,-45.49,20240614,6310,18.86,20250409,1.67,Y,333620,100,10 억,,212701,N,N,2143,N,00,N
+20250513,111108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7470,70,2,0.95,43646360,5864,39.48,7410,7490,7390,9620,5180,7400,7443.10,2.01,0,1593,7486,7442,7356,7312,7226,7465,7335,11,2220,100,5320,10,1,10556344,789,7.77,1.18,12,0.06,962.00,6331.00,13760,20240614,-45.71,6310,20250409,18.38,9650,-22.59,20250226,6310,18.38,20250409,13760,-45.71,20240614,6310,18.38,20250409,1.67,Y,333620,100,10 억,,212701,N,N,2143,N,00,N
+20250513,101109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,0,3,0.00,16457160,2220,14.95,7410,7490,7390,9620,5180,7400,7413.14,2.01,0,-671,7486,7442,7356,7312,7226,7465,7335,11,2220,100,5320,10,1,10556344,781,7.69,1.17,12,0.02,962.00,6331.00,13760,20240614,-46.22,6310,20250409,17.27,9650,-23.32,20250226,6310,17.27,20250409,13760,-46.22,20240614,6310,17.27,20250409,1.67,Y,333620,100,10 억,,212701,N,N,2143,N,00,N
+20250513,091114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7470,70,2,0.95,3481430,467,3.14,7410,7490,7410,9620,5180,7400,7454.88,2.01,0,-313,7486,7442,7356,7312,7226,7465,7335,11,2220,100,5320,10,1,10556344,789,7.77,1.18,12,0.00,962.00,6331.00,13760,20240614,-45.71,6310,20250409,18.38,9650,-22.59,20250226,6310,18.38,20250409,13760,-45.71,20240614,6310,18.38,20250409,1.67,Y,333620,100,10 억,,212701,N,N,2143,N,00,N
 20250512,161046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,60,2,0.82,108947360,14854,114.20,7340,7400,7270,9540,5140,7340,7334.54,1.96,0,6228,7586,7462,7366,7242,7146,7415,7195,11,2200,100,5280,10,1,10556344,781,7.69,1.17,12,0.14,962.00,6331.00,13760,20240614,-46.22,6310,20250409,17.27,9650,-23.32,20250226,6310,17.27,20250409,13760,-46.22,20240614,6310,17.27,20250409,1.67,Y,333620,100,10 억,,206908,N,N,2143,N,00,N
 20250512,151058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7360,20,2,0.27,96961990,13230,101.71,7340,7380,7270,9540,5140,7340,7328.95,1.96,0,5127,7586,7462,7366,7242,7146,7415,7195,11,2200,100,5280,10,1,10556344,777,7.65,1.16,12,0.13,962.00,6331.00,13760,20240614,-46.51,6310,20250409,16.64,9650,-23.73,20250226,6310,16.64,20250409,13760,-46.51,20240614,6310,16.64,20250409,1.67,Y,333620,100,10 억,,206908,N,N,662,N,00,N
 20250512,141056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,10,2,0.14,90454440,12345,94.91,7340,7380,7270,9540,5140,7340,7327.21,1.96,0,5126,7586,7462,7366,7242,7146,7415,7195,11,2200,100,5280,10,1,10556344,776,7.64,1.16,12,0.12,962.00,6331.00,13760,20240614,-46.58,6310,20250409,16.48,9650,-23.83,20250226,6310,16.48,20250409,13760,-46.58,20240614,6310,16.48,20250409,1.67,Y,333620,100,10 억,,206908,N,N,662,N,00,N
diff --git a/334890/price/prices-20250501.csv b/334890/price/prices-20250501.csv
index 3be554e70cee..1c2eef9019f5 100644
--- a/334890/price/prices-20250501.csv
+++ b/334890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161050,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4730,30,2,0.64,242415155,51401,47.78,4700,4740,4690,6110,3290,4700,4716.16,2.40,0,-1172,4756,4727,4706,4677,4656,4742,4692,514,1410,1000,3290,5,1,51443469,2433,0.00,0.00,08,0.10,0.00,0.00,5580,20240920,-15.23,4120,20241210,14.81,4745,-0.32,20250421,4120,14.81,20250124,5580,-15.23,20240920,4120,14.81,20241210,0.01,Y,334890,1000,514 억,,1233819,N,N,575,N,00,N
+20250513,151105,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4735,35,2,0.74,234234220,49672,46.18,4700,4740,4690,6110,3290,4700,4715.62,2.40,0,-782,4756,4727,4706,4677,4656,4742,4692,514,1410,1000,3290,5,1,51443469,2436,0.00,0.00,08,0.10,0.00,0.00,5580,20240920,-15.14,4120,20241210,14.93,4745,-0.21,20250421,4120,14.93,20250124,5580,-15.14,20240920,4120,14.93,20241210,0.01,Y,334890,1000,514 억,,1233819,N,N,1034,N,00,N
+20250513,141105,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4735,35,2,0.74,174035815,36955,34.35,4700,4740,4690,6110,3290,4700,4709.40,2.40,0,1798,4756,4727,4706,4677,4656,4742,4692,514,1410,1000,3290,5,1,51443469,2436,0.00,0.00,08,0.07,0.00,0.00,5580,20240920,-15.14,4120,20241210,14.93,4745,-0.21,20250421,4120,14.93,20250124,5580,-15.14,20240920,4120,14.93,20241210,0.01,Y,334890,1000,514 억,,1233819,N,N,1034,N,00,N
+20250513,131107,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4700,0,3,0.00,78314965,16659,15.49,4700,4725,4690,6110,3290,4700,4701.06,2.40,0,-5785,4756,4727,4706,4677,4656,4742,4692,514,1410,1000,3290,5,1,51443469,2418,0.00,0.00,08,0.03,0.00,0.00,5580,20240920,-15.77,4120,20241210,14.08,4745,-0.95,20250421,4120,14.08,20250124,5580,-15.77,20240920,4120,14.08,20241210,0.01,Y,334890,1000,514 억,,1233819,N,N,1034,N,00,N
+20250513,121110,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4700,0,3,0.00,72170590,15351,14.27,4700,4725,4690,6110,3290,4700,4701.36,2.40,0,-5215,4756,4727,4706,4677,4656,4742,4692,514,1410,1000,3290,5,1,51443469,2418,0.00,0.00,08,0.03,0.00,0.00,5580,20240920,-15.77,4120,20241210,14.08,4745,-0.95,20250421,4120,14.08,20250124,5580,-15.77,20240920,4120,14.08,20241210,0.01,Y,334890,1000,514 억,,1233819,N,N,1034,N,00,N
+20250513,111108,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4695,-5,5,-0.11,64728485,13767,12.80,4700,4725,4690,6110,3290,4700,4701.71,2.40,0,-4864,4756,4727,4706,4677,4656,4742,4692,514,1410,1000,3290,5,1,51443469,2415,0.00,0.00,08,0.03,0.00,0.00,5580,20240920,-15.86,4120,20241210,13.96,4745,-1.05,20250421,4120,13.96,20250124,5580,-15.86,20240920,4120,13.96,20241210,0.01,Y,334890,1000,514 억,,1233819,N,N,1034,N,00,N
+20250513,101109,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4700,0,3,0.00,41938905,8921,8.29,4700,4725,4690,6110,3290,4700,4701.14,2.40,0,-3728,4756,4727,4706,4677,4656,4742,4692,514,1410,1000,3290,5,1,51443469,2418,0.00,0.00,08,0.02,0.00,0.00,5580,20240920,-15.77,4120,20241210,14.08,4745,-0.95,20250421,4120,14.08,20250124,5580,-15.77,20240920,4120,14.08,20241210,0.01,Y,334890,1000,514 억,,1233819,N,N,1034,N,00,N
+20250513,091114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4700,0,3,0.00,11815790,2510,2.33,4700,4725,4700,6110,3290,4700,4707.49,2.40,0,-2509,4756,4727,4706,4677,4656,4742,4692,514,1410,1000,3290,5,1,51443469,2418,0.00,0.00,08,0.00,0.00,0.00,5580,20240920,-15.77,4120,20241210,14.08,4745,-0.95,20250421,4120,14.08,20250124,5580,-15.77,20240920,4120,14.08,20241210,0.01,Y,334890,1000,514 억,,1233819,N,N,1034,N,00,N
 20250512,161046,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4700,10,2,0.21,506595419,107570,120.61,4690,4735,4685,6090,3285,4690,4709.45,2.28,0,58562,4736,4712,4686,4662,4636,4725,4675,514,1400,1000,3280,5,1,51443469,2418,0.00,0.00,08,0.21,0.00,0.00,5580,20240920,-15.77,4120,20241210,14.08,4745,-0.95,20250421,4120,14.08,20250124,5580,-15.77,20240920,4120,14.08,20241210,0.01,Y,334890,1000,514 억,,1175330,N,N,1034,N,00,N
 20250512,151058,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4705,15,2,0.32,466178434,98971,110.97,4690,4735,4685,6090,3285,4690,4710.25,2.28,0,59458,4736,4712,4686,4662,4636,4725,4675,514,1400,1000,3280,5,1,51443469,2420,0.00,0.00,08,0.19,0.00,0.00,5580,20240920,-15.68,4120,20241210,14.20,4745,-0.84,20250421,4120,14.20,20250124,5580,-15.68,20240920,4120,14.20,20241210,0.01,Y,334890,1000,514 억,,1175330,N,N,27791,N,00,N
 20250512,141056,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4690,0,3,0.00,435233909,92393,103.59,4690,4735,4685,6090,3285,4690,4710.68,2.28,0,60551,4736,4712,4686,4662,4636,4725,4675,514,1400,1000,3280,5,1,51443469,2413,0.00,0.00,08,0.18,0.00,0.00,5580,20240920,-15.95,4120,20241210,13.83,4745,-1.16,20250421,4120,13.83,20250124,5580,-15.95,20240920,4120,13.83,20241210,0.01,Y,334890,1000,514 억,,1175330,N,N,27791,N,00,N
diff --git a/334970/price/prices-20250501.csv b/334970/price/prices-20250501.csv
index d26f2fee0160..d497433be609 100644
--- a/334970/price/prices-20250501.csv
+++ b/334970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161050,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4000,-15,5,-0.37,247543420,61048,90.61,4015,4120,4000,5210,2815,4015,4054.90,41.62,0,-3310,4148,4081,4003,3936,3858,4115,3970,387,1195,500,2810,5,1,77417637,3097,-8.33,3.43,06,0.08,-480.00,1166.00,7830,20241028,-48.91,3625,20250409,10.34,5280,-24.24,20250107,3625,10.34,20250409,7830,-48.91,20241028,3625,10.34,20250409,0.05,Y,334970,500,387 억,,32222406,N,N,4858,N,00,N
+20250513,151105,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4010,-5,5,-0.12,229836255,56627,84.04,4015,4120,4010,5210,2815,4015,4058.78,41.62,0,-1079,4148,4081,4003,3936,3858,4115,3970,387,1195,500,2810,5,1,77417637,3104,-8.35,3.44,06,0.07,-480.00,1166.00,7830,20241028,-48.79,3625,20250409,10.62,5280,-24.05,20250107,3625,10.62,20250409,7830,-48.79,20241028,3625,10.62,20250409,0.05,Y,334970,500,387 억,,32222406,N,N,5001,N,00,N
+20250513,141105,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4025,10,2,0.25,226699380,55846,82.89,4015,4120,4010,5210,2815,4015,4059.37,41.62,0,-1017,4148,4081,4003,3936,3858,4115,3970,387,1195,500,2810,5,1,77417637,3116,-8.39,3.45,06,0.07,-480.00,1166.00,7830,20241028,-48.60,3625,20250409,11.03,5280,-23.77,20250107,3625,11.03,20250409,7830,-48.60,20241028,3625,11.03,20250409,0.05,Y,334970,500,387 억,,32222406,N,N,5001,N,00,N
+20250513,131107,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4035,20,2,0.50,200766315,49396,73.31,4015,4120,4015,5210,2815,4015,4064.42,41.62,0,3129,4148,4081,4003,3936,3858,4115,3970,387,1195,500,2810,5,1,77417637,3124,-8.41,3.46,06,0.06,-480.00,1166.00,7830,20241028,-48.47,3625,20250409,11.31,5280,-23.58,20250107,3625,11.31,20250409,7830,-48.47,20241028,3625,11.31,20250409,0.05,Y,334970,500,387 억,,32222406,N,N,5001,N,00,N
+20250513,121111,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4030,15,2,0.37,188398040,46329,68.76,4015,4120,4015,5210,2815,4015,4066.53,41.62,0,4386,4148,4081,4003,3936,3858,4115,3970,387,1195,500,2810,5,1,77417637,3120,-8.40,3.46,06,0.06,-480.00,1166.00,7830,20241028,-48.53,3625,20250409,11.17,5280,-23.67,20250107,3625,11.17,20250409,7830,-48.53,20241028,3625,11.17,20250409,0.05,Y,334970,500,387 억,,32222406,N,N,5001,N,00,N
+20250513,111108,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4055,40,2,1.00,166347430,40873,60.66,4015,4120,4015,5210,2815,4015,4069.86,41.62,0,8444,4148,4081,4003,3936,3858,4115,3970,387,1195,500,2810,5,1,77417637,3139,-8.45,3.48,06,0.05,-480.00,1166.00,7830,20241028,-48.21,3625,20250409,11.86,5280,-23.20,20250107,3625,11.86,20250409,7830,-48.21,20241028,3625,11.86,20250409,0.05,Y,334970,500,387 억,,32222406,N,N,5001,N,00,N
+20250513,101109,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4060,45,2,1.12,154579795,37974,56.36,4015,4120,4015,5210,2815,4015,4070.67,41.62,0,8388,4148,4081,4003,3936,3858,4115,3970,387,1195,500,2810,5,1,77417637,3143,-8.46,3.48,06,0.05,-480.00,1166.00,7830,20241028,-48.15,3625,20250409,12.00,5280,-23.11,20250107,3625,12.00,20250409,7830,-48.15,20241028,3625,12.00,20250409,0.05,Y,334970,500,387 억,,32222406,N,N,5001,N,00,N
+20250513,091114,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4015,0,3,0.00,11763490,2925,4.34,4015,4035,4015,5210,2815,4015,4021.71,41.62,0,-109,4148,4081,4003,3936,3858,4115,3970,387,1195,500,2810,5,1,77417637,3108,-8.36,3.44,06,0.00,-480.00,1166.00,7830,20241028,-48.72,3625,20250409,10.76,5280,-23.96,20250107,3625,10.76,20250409,7830,-48.72,20241028,3625,10.76,20250409,0.05,Y,334970,500,387 억,,32222406,N,N,5001,N,00,N
 20250512,161046,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4015,20,2,0.50,270085879,67377,153.61,3995,4070,3925,5190,2800,3995,4008.58,41.61,0,10005,4091,4042,3991,3942,3891,4017,3917,387,1195,500,2790,5,1,77417637,3108,-8.36,3.44,06,0.09,-480.00,1166.00,7830,20241028,-48.72,3625,20250409,10.76,5280,-23.96,20250107,3625,10.76,20250409,7830,-48.72,20241028,3625,10.76,20250409,0.05,Y,334970,500,387 억,,32213619,N,N,5001,N,00,N
 20250512,151058,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4000,5,2,0.13,258598909,64515,147.09,3995,4070,3925,5190,2800,3995,4008.35,41.61,0,10062,4091,4042,3991,3942,3891,4017,3917,387,1195,500,2790,5,1,77417637,3097,-8.33,3.43,06,0.08,-480.00,1166.00,7830,20241028,-48.91,3625,20250409,10.34,5280,-24.24,20250107,3625,10.34,20250409,7830,-48.91,20241028,3625,10.34,20250409,0.05,Y,334970,500,387 억,,32213619,N,N,4784,N,00,N
 20250512,141056,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4015,20,2,0.50,239966194,59860,136.47,3995,4070,3925,5190,2800,3995,4008.79,41.61,0,13392,4091,4042,3991,3942,3891,4017,3917,387,1195,500,2790,5,1,77417637,3108,-8.36,3.44,06,0.08,-480.00,1166.00,7830,20241028,-48.72,3625,20250409,10.76,5280,-23.96,20250107,3625,10.76,20250409,7830,-48.72,20241028,3625,10.76,20250409,0.05,Y,334970,500,387 억,,32213619,N,N,4784,N,00,N
diff --git a/335810/price/prices-20250501.csv b/335810/price/prices-20250501.csv
index 944250009c62..0a7b6a43d2ee 100644
--- a/335810/price/prices-20250501.csv
+++ b/335810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2595,20,2,0.78,62605910,23930,340.25,2565,2660,2555,3345,1805,2575,2616.21,0.00,0,-1090,2595,2585,2565,2555,2535,2590,2560,58,770,500,1690,5,1,11614526,301,-4.13,1.17,12,0.21,-629.00,2213.00,5720,20240703,-54.63,2430,20250508,6.79,3230,-19.66,20250109,2430,6.79,20250508,5720,-54.63,20240703,2430,6.79,20250508,0.00,Y,335810,500,58 억,,0,N,N,1200,N,00,N
+20250513,151105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2585,10,2,0.39,60280790,23034,327.51,2565,2660,2555,3345,1805,2575,2617.04,0.00,0,-824,2595,2585,2565,2555,2535,2590,2560,58,770,500,1690,5,1,11614526,300,-4.11,1.17,12,0.20,-629.00,2213.00,5720,20240703,-54.81,2430,20250508,6.38,3230,-19.97,20250109,2430,6.38,20250508,5720,-54.81,20240703,2430,6.38,20250508,0.00,Y,335810,500,58 억,,0,N,N,243,N,00,N
+20250513,141106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2565,-10,5,-0.39,58076115,22180,315.37,2565,2660,2555,3345,1805,2575,2618.40,0.00,0,-1458,2595,2585,2565,2555,2535,2590,2560,58,770,500,1690,5,1,11614526,298,-4.08,1.16,12,0.19,-629.00,2213.00,5720,20240703,-55.16,2430,20250508,5.56,3230,-20.59,20250109,2430,5.56,20250508,5720,-55.16,20240703,2430,5.56,20250508,0.00,Y,335810,500,58 억,,0,N,N,243,N,00,N
+20250513,131107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2585,10,2,0.39,53686390,20468,291.03,2565,2660,2560,3345,1805,2575,2622.94,0.00,0,-1333,2595,2585,2565,2555,2535,2590,2560,58,770,500,1690,5,1,11614526,300,-4.11,1.17,12,0.18,-629.00,2213.00,5720,20240703,-54.81,2430,20250508,6.38,3230,-19.97,20250109,2430,6.38,20250508,5720,-54.81,20240703,2430,6.38,20250508,0.00,Y,335810,500,58 억,,0,N,N,243,N,00,N
+20250513,121111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2585,10,2,0.39,50451920,19209,273.13,2565,2660,2565,3345,1805,2575,2626.47,0.00,0,-1304,2595,2585,2565,2555,2535,2590,2560,58,770,500,1690,5,1,11614526,300,-4.11,1.17,12,0.17,-629.00,2213.00,5720,20240703,-54.81,2430,20250508,6.38,3230,-19.97,20250109,2430,6.38,20250508,5720,-54.81,20240703,2430,6.38,20250508,0.00,Y,335810,500,58 억,,0,N,N,243,N,00,N
+20250513,111109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2580,5,2,0.19,47801720,18179,258.48,2565,2660,2565,3345,1805,2575,2629.50,0.00,0,-1317,2595,2585,2565,2555,2535,2590,2560,58,770,500,1690,5,1,11614526,300,-4.10,1.17,12,0.16,-629.00,2213.00,5720,20240703,-54.90,2430,20250508,6.17,3230,-20.12,20250109,2430,6.17,20250508,5720,-54.90,20240703,2430,6.17,20250508,0.00,Y,335810,500,58 억,,0,N,N,243,N,00,N
+20250513,101109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2585,10,2,0.39,45595925,17324,246.32,2565,2660,2565,3345,1805,2575,2631.95,0.00,0,-772,2595,2585,2565,2555,2535,2590,2560,58,770,500,1690,5,1,11614526,300,-4.11,1.17,12,0.15,-629.00,2213.00,5720,20240703,-54.81,2430,20250508,6.38,3230,-19.97,20250109,2430,6.38,20250508,5720,-54.81,20240703,2430,6.38,20250508,0.00,Y,335810,500,58 억,,0,N,N,243,N,00,N
+20250513,091115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2575,0,3,0.00,35920,14,0.20,2565,2575,2565,3345,1805,2575,2565.71,0.00,0,-1,2595,2585,2565,2555,2535,2590,2560,58,770,500,1690,5,1,11614526,299,-4.09,1.16,12,0.00,-629.00,2213.00,5720,20240703,-54.98,2430,20250508,5.97,3230,-20.28,20250109,2430,5.97,20250508,5720,-54.98,20240703,2430,5.97,20250508,0.00,Y,335810,500,58 억,,0,N,N,243,N,00,N
 20250512,161046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2575,20,2,0.78,18009495,7033,149.32,2555,2575,2545,3320,1790,2555,2560.71,0.00,0,-1025,2585,2570,2540,2525,2495,2577,2532,58,765,500,1680,5,1,11614526,299,-4.09,1.16,12,0.06,-629.00,2213.00,5720,20240703,-54.98,2430,20250508,5.97,3230,-20.28,20250109,2430,5.97,20250508,5720,-54.98,20240703,2430,5.97,20250508,0.00,Y,335810,500,58 억,,0,N,N,243,N,00,N
 20250512,151058,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2575,20,2,0.78,17927195,7001,148.64,2555,2575,2545,3320,1790,2555,2560.66,0.00,0,-1033,2585,2570,2540,2525,2495,2577,2532,58,765,500,1680,5,1,11614526,299,-4.09,1.16,12,0.06,-629.00,2213.00,5720,20240703,-54.98,2430,20250508,5.97,3230,-20.28,20250109,2430,5.97,20250508,5720,-54.98,20240703,2430,5.97,20250508,0.00,Y,335810,500,58 억,,0,N,N,428,N,00,N
 20250512,141057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2560,5,2,0.20,14315370,5596,118.81,2555,2575,2545,3320,1790,2555,2558.14,0.00,0,-1162,2585,2570,2540,2525,2495,2577,2532,58,765,500,1680,5,1,11614526,297,-4.07,1.16,12,0.05,-629.00,2213.00,5720,20240703,-55.24,2430,20250508,5.35,3230,-20.74,20250109,2430,5.35,20250508,5720,-55.24,20240703,2430,5.35,20250508,0.00,Y,335810,500,58 억,,0,N,N,428,N,00,N
diff --git a/335870/price/prices-20250501.csv b/335870/price/prices-20250501.csv
index d6a8a6f3ada0..64f19aeaac55 100644
--- a/335870/price/prices-20250501.csv
+++ b/335870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161051,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,30,2,1.46,45859855,21823,74.31,2065,2130,2065,2675,1445,2060,2101.45,13.23,0,5017,2133,2096,2078,2041,2023,2087,2032,17,615,100,1350,5,1,16750473,350,29.03,1.12,12,0.13,72.00,1867.00,2600,20250403,-19.62,900,20240805,132.22,2600,-19.62,20250403,1140,83.33,20250106,2600,-19.62,20250403,900,132.22,20240805,0.31,Y,335870,100,16 억,,2215314,N,N,0,N,00,N
+20250513,151105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,30,2,1.46,44130030,20996,71.49,2065,2130,2065,2675,1445,2060,2101.83,13.23,0,4916,2133,2096,2078,2041,2023,2087,2032,17,615,100,1350,5,1,16750473,350,29.03,1.12,12,0.13,72.00,1867.00,2600,20250403,-19.62,900,20240805,132.22,2600,-19.62,20250403,1140,83.33,20250106,2600,-19.62,20250403,900,132.22,20240805,0.31,Y,335870,100,16 억,,2215314,N,N,0,N,00,N
+20250513,141106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,60,2,2.91,41863520,19917,67.82,2065,2130,2065,2675,1445,2060,2101.90,13.23,0,4842,2133,2096,2078,2041,2023,2087,2032,17,615,100,1350,5,1,16750473,355,29.44,1.14,12,0.12,72.00,1867.00,2600,20250403,-18.46,900,20240805,135.56,2600,-18.46,20250403,1140,85.96,20250106,2600,-18.46,20250403,900,135.56,20240805,0.31,Y,335870,100,16 억,,2215314,N,N,0,N,00,N
+20250513,131108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,70,2,3.40,33907485,16156,55.01,2065,2130,2065,2675,1445,2060,2098.75,13.23,0,3977,2133,2096,2078,2041,2023,2087,2032,17,615,100,1350,5,1,16750473,357,29.58,1.14,12,0.10,72.00,1867.00,2600,20250403,-18.08,900,20240805,136.67,2600,-18.08,20250403,1140,86.84,20250106,2600,-18.08,20250403,900,136.67,20240805,0.31,Y,335870,100,16 억,,2215314,N,N,0,N,00,N
+20250513,121111,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,60,2,2.91,30870245,14724,50.13,2065,2130,2065,2675,1445,2060,2096.59,13.23,0,4037,2133,2096,2078,2041,2023,2087,2032,17,615,100,1350,5,1,16750473,355,29.44,1.14,12,0.09,72.00,1867.00,2600,20250403,-18.46,900,20240805,135.56,2600,-18.46,20250403,1140,85.96,20250106,2600,-18.46,20250403,900,135.56,20240805,0.31,Y,335870,100,16 억,,2215314,N,N,0,N,00,N
+20250513,111109,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,30,2,1.46,17235460,8258,28.12,2065,2100,2065,2675,1445,2060,2087.12,13.23,0,3839,2133,2096,2078,2041,2023,2087,2032,17,615,100,1350,5,1,16750473,350,29.03,1.12,12,0.05,72.00,1867.00,2600,20250403,-19.62,900,20240805,132.22,2600,-19.62,20250403,1140,83.33,20250106,2600,-19.62,20250403,900,132.22,20240805,0.31,Y,335870,100,16 억,,2215314,N,N,0,N,00,N
+20250513,101110,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,25,2,1.21,2180620,1051,3.58,2065,2090,2065,2675,1445,2060,2074.80,13.23,0,264,2133,2096,2078,2041,2023,2087,2032,17,615,100,1350,5,1,16750473,349,28.96,1.12,12,0.01,72.00,1867.00,2600,20250403,-19.81,900,20240805,131.67,2600,-19.81,20250403,1140,82.89,20250106,2600,-19.81,20250403,900,131.67,20240805,0.31,Y,335870,100,16 억,,2215314,N,N,0,N,00,N
+20250513,091115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,30,2,1.46,1355605,655,2.23,2065,2090,2065,2675,1445,2060,2069.63,13.23,0,239,2133,2096,2078,2041,2023,2087,2032,17,615,100,1350,5,1,16750473,350,29.03,1.12,12,0.00,72.00,1867.00,2600,20250403,-19.62,900,20240805,132.22,2600,-19.62,20250403,1140,83.33,20250106,2600,-19.62,20250403,900,132.22,20240805,0.31,Y,335870,100,16 억,,2215314,N,N,0,N,00,N
 20250512,161047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,-35,5,-1.67,61269765,29369,234.88,2070,2115,2060,2720,1470,2095,2086.21,13.22,0,1603,2255,2175,2100,2020,1945,2137,1982,17,625,100,1380,5,1,16750473,345,28.61,1.10,12,0.18,72.00,1867.00,2600,20250403,-20.77,900,20240805,128.89,2600,-20.77,20250403,1140,80.70,20250106,2600,-20.77,20250403,900,128.89,20240805,0.32,Y,335870,100,16 억,,2214774,N,N,0,N,00,N
 20250512,151059,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,0,3,0.00,59083265,28308,226.39,2070,2115,2070,2720,1470,2095,2087.16,13.22,0,2023,2255,2175,2100,2020,1945,2137,1982,17,625,100,1380,5,1,16750473,351,29.10,1.12,12,0.17,72.00,1867.00,2600,20250403,-19.42,900,20240805,132.78,2600,-19.42,20250403,1140,83.77,20250106,2600,-19.42,20250403,900,132.78,20240805,0.32,Y,335870,100,16 억,,2214774,N,N,0,N,00,N
 20250512,141057,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,0,3,0.00,44742290,21456,171.59,2070,2115,2070,2720,1470,2095,2085.30,13.22,0,2281,2255,2175,2100,2020,1945,2137,1982,17,625,100,1380,5,1,16750473,351,29.10,1.12,12,0.13,72.00,1867.00,2600,20250403,-19.42,900,20240805,132.78,2600,-19.42,20250403,1140,83.77,20250106,2600,-19.42,20250403,900,132.78,20240805,0.32,Y,335870,100,16 억,,2214774,N,N,0,N,00,N
diff --git a/335890/price/prices-20250501.csv b/335890/price/prices-20250501.csv
index 35c72fb2cb4c..d117fde8f69b 100644
--- a/335890/price/prices-20250501.csv
+++ b/335890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9300,130,2,1.42,4808185660,523925,72.83,9200,9390,8970,11920,6420,9170,9177.19,5.69,0,110249,9690,9430,9240,8980,8790,9335,8885,58,2750,100,6780,10,1,58419125,5433,16.64,5.92,12,0.90,559.00,1572.00,11890,20240708,-21.78,6380,20250409,45.77,9500,-2.11,20250512,6380,45.77,20250409,11890,-21.78,20240708,6380,45.77,20250409,4.95,Y,335890,100,58 억,,3323708,N,N,11391,N,00,N
+20250513,151106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9230,60,2,0.65,4470096590,487491,67.77,9200,9390,8970,11920,6420,9170,9169.60,5.69,0,109846,9690,9430,9240,8980,8790,9335,8885,58,2750,100,6780,10,1,58419125,5392,16.51,5.87,12,0.83,559.00,1572.00,11890,20240708,-22.37,6380,20250409,44.67,9500,-2.84,20250512,6380,44.67,20250409,11890,-22.37,20240708,6380,44.67,20250409,4.95,Y,335890,100,58 억,,3323708,N,N,22803,N,00,N
+20250513,141106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9150,-20,5,-0.22,4028084140,439459,61.09,9200,9390,8970,11920,6420,9170,9166.01,5.69,0,97365,9690,9430,9240,8980,8790,9335,8885,58,2750,100,6780,10,1,58419125,5345,16.37,5.82,12,0.75,559.00,1572.00,11890,20240708,-23.04,6380,20250409,43.42,9500,-3.68,20250512,6380,43.42,20250409,11890,-23.04,20240708,6380,43.42,20250409,4.95,Y,335890,100,58 억,,3323708,N,N,22803,N,00,N
+20250513,131108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9170,0,3,0.00,3179867030,346661,48.19,9200,9390,8970,11920,6420,9170,9172.84,5.69,0,38726,9690,9430,9240,8980,8790,9335,8885,58,2750,100,6780,10,1,58419125,5357,16.40,5.83,12,0.59,559.00,1572.00,11890,20240708,-22.88,6380,20250409,43.73,9500,-3.47,20250512,6380,43.73,20250409,11890,-22.88,20240708,6380,43.73,20250409,4.95,Y,335890,100,58 억,,3323708,N,N,22803,N,00,N
+20250513,121111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9200,30,2,0.33,2808417450,306205,42.57,9200,9390,8970,11920,6420,9170,9171.69,5.69,0,22501,9690,9430,9240,8980,8790,9335,8885,58,2750,100,6780,10,1,58419125,5375,16.46,5.85,12,0.52,559.00,1572.00,11890,20240708,-22.62,6380,20250409,44.20,9500,-3.16,20250512,6380,44.20,20250409,11890,-22.62,20240708,6380,44.20,20250409,4.95,Y,335890,100,58 억,,3323708,N,N,22803,N,00,N
+20250513,111109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9260,90,2,0.98,2357002460,257331,35.77,9200,9390,8970,11920,6420,9170,9159.41,5.69,0,21871,9690,9430,9240,8980,8790,9335,8885,58,2750,100,6780,10,1,58419125,5410,16.57,5.89,12,0.44,559.00,1572.00,11890,20240708,-22.12,6380,20250409,45.14,9500,-2.53,20250512,6380,45.14,20250409,11890,-22.12,20240708,6380,45.14,20250409,4.95,Y,335890,100,58 억,,3323708,N,N,22803,N,00,N
+20250513,101110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9200,30,2,0.33,1360887860,149617,20.80,9200,9230,8970,11920,6420,9170,9095.74,5.69,0,6306,9690,9430,9240,8980,8790,9335,8885,58,2750,100,6780,10,1,58419125,5375,16.46,5.85,12,0.26,559.00,1572.00,11890,20240708,-22.62,6380,20250409,44.20,9500,-3.16,20250512,6380,44.20,20250409,11890,-22.62,20240708,6380,44.20,20250409,4.95,Y,335890,100,58 억,,3323708,N,N,22803,N,00,N
+20250513,091115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9140,-30,5,-0.33,291826730,31969,4.44,9200,9230,9050,11920,6420,9170,9128.23,5.69,0,-6738,9690,9430,9240,8980,8790,9335,8885,58,2750,100,6780,10,1,58419125,5340,16.35,5.81,12,0.05,559.00,1572.00,11890,20240708,-23.13,6380,20250409,43.26,9500,-3.79,20250512,6380,43.26,20250409,11890,-23.13,20240708,6380,43.26,20250409,4.95,Y,335890,100,58 억,,3323708,N,N,22803,N,00,N
 20250512,161047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9170,-100,5,-1.08,6645859505,719345,166.61,9280,9500,9050,12050,6490,9270,9238.77,5.81,0,-79172,9576,9422,9236,9082,8896,9330,8990,58,2780,100,6850,10,1,58419125,5357,16.40,5.83,12,1.23,559.00,1572.00,11890,20240708,-22.88,6380,20250409,43.73,9500,-3.47,20250512,6380,43.73,20250409,11890,-22.88,20240708,6380,43.73,20250409,4.85,Y,335890,100,58 억,,3391788,N,N,22803,N,00,N
 20250512,151059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9100,-170,5,-1.83,6165880730,666862,154.46,9280,9500,9050,12050,6490,9270,9246.11,5.81,0,-72592,9576,9422,9236,9082,8896,9330,8990,58,2780,100,6850,10,1,58419125,5316,16.28,5.79,12,1.14,559.00,1572.00,11890,20240708,-23.47,6380,20250409,42.63,9500,-4.21,20250512,6380,42.63,20250409,11890,-23.47,20240708,6380,42.63,20250409,4.85,Y,335890,100,58 억,,3391788,N,N,14919,N,00,N
 20250512,141057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9240,-30,5,-0.32,4920533400,531157,123.03,9280,9500,9050,12050,6490,9270,9263.80,5.81,0,-79154,9576,9422,9236,9082,8896,9330,8990,58,2780,100,6850,10,1,58419125,5398,16.53,5.88,12,0.91,559.00,1572.00,11890,20240708,-22.29,6380,20250409,44.83,9500,-2.74,20250512,6380,44.83,20250409,11890,-22.29,20240708,6380,44.83,20250409,4.85,Y,335890,100,58 억,,3391788,N,N,14919,N,00,N
diff --git a/336040/price/prices-20250501.csv b/336040/price/prices-20250501.csv
index a02309e54c59..c8eb9049e877 100644
--- a/336040/price/prices-20250501.csv
+++ b/336040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161051,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,4400,1,100.00,4400,4400,4400,5060,3740,4400,4400.00,0.00,0,0,4400,4400,4400,4400,4400,4400,4400,23,660,500,2640,5,1,4684534,206,-13.58,15.94,12,0.00,-324.00,276.00,8990,20240723,-51.06,2975,20241121,47.90,4715,-6.68,20250425,3500,25.71,20250102,8990,-51.06,20240723,2975,47.90,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
+20250513,151106,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,4400,1,100.00,4400,4400,4400,5060,3740,4400,4400.00,0.00,0,0,4400,4400,4400,4400,4400,4400,4400,23,660,500,2640,5,1,4684534,206,-13.58,15.94,12,0.00,-324.00,276.00,8990,20240723,-51.06,2975,20241121,47.90,4715,-6.68,20250425,3500,25.71,20250102,8990,-51.06,20240723,2975,47.90,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
+20250513,141106,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,4400,1,100.00,4400,4400,4400,5060,3740,4400,4400.00,0.00,0,0,4400,4400,4400,4400,4400,4400,4400,23,660,500,2640,5,1,4684534,206,-13.58,15.94,12,0.00,-324.00,276.00,8990,20240723,-51.06,2975,20241121,47.90,4715,-6.68,20250425,3500,25.71,20250102,8990,-51.06,20240723,2975,47.90,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
+20250513,131108,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,4400,1,100.00,4400,4400,4400,5060,3740,4400,4400.00,0.00,0,0,4400,4400,4400,4400,4400,4400,4400,23,660,500,2640,5,1,4684534,206,-13.58,15.94,12,0.00,-324.00,276.00,8990,20240723,-51.06,2975,20241121,47.90,4715,-6.68,20250425,3500,25.71,20250102,8990,-51.06,20240723,2975,47.90,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
+20250513,121112,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,4400,1,100.00,4400,4400,4400,5060,3740,4400,4400.00,0.00,0,0,4400,4400,4400,4400,4400,4400,4400,23,660,500,2640,5,1,4684534,206,-13.58,15.94,12,0.00,-324.00,276.00,8990,20240723,-51.06,2975,20241121,47.90,4715,-6.68,20250425,3500,25.71,20250102,8990,-51.06,20240723,2975,47.90,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
+20250513,111110,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,4400,1,100.00,4400,4400,4400,5060,3740,4400,4400.00,0.00,0,0,4400,4400,4400,4400,4400,4400,4400,23,660,500,2640,5,1,4684534,206,-13.58,15.94,12,0.00,-324.00,276.00,8990,20240723,-51.06,2975,20241121,47.90,4715,-6.68,20250425,3500,25.71,20250102,8990,-51.06,20240723,2975,47.90,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
+20250513,101110,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,4400,1,100.00,4400,4400,4400,5060,3740,4400,4400.00,0.00,0,0,4400,4400,4400,4400,4400,4400,4400,23,660,500,2640,5,1,4684534,206,-13.58,15.94,12,0.00,-324.00,276.00,8990,20240723,-51.06,2975,20241121,47.90,4715,-6.68,20250425,3500,25.71,20250102,8990,-51.06,20240723,2975,47.90,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
+20250513,091115,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,0,0,0.00,0,0,0,5060,3740,4400,0.00,0.00,0,0,4400,4400,4400,4400,4400,4400,4400,23,660,500,2640,5,1,4684534,206,-13.58,15.94,12,0.00,-324.00,276.00,8990,20240723,-51.06,2975,20241121,47.90,4715,-6.68,20250425,3500,25.71,20250102,8990,-51.06,20240723,2975,47.90,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
 20250512,161047,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,4400,1,33.33,4400,4400,4400,5060,3740,4400,4400.00,0.00,0,0,4400,4400,4400,4400,4400,4400,4400,23,660,500,2640,5,1,4684534,206,-13.58,15.94,12,0.00,-324.00,276.00,8990,20240723,-51.06,2975,20241121,47.90,4715,-6.68,20250425,3500,25.71,20250102,8990,-51.06,20240723,2975,47.90,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
 20250512,151059,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,4400,1,33.33,4400,4400,4400,5060,3740,4400,4400.00,0.00,0,0,4400,4400,4400,4400,4400,4400,4400,23,660,500,2640,5,1,4684534,206,-13.58,15.94,12,0.00,-324.00,276.00,8990,20240723,-51.06,2975,20241121,47.90,4715,-6.68,20250425,3500,25.71,20250102,8990,-51.06,20240723,2975,47.90,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
 20250512,141057,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,4400,1,33.33,4400,4400,4400,5060,3740,4400,4400.00,0.00,0,0,4400,4400,4400,4400,4400,4400,4400,23,660,500,2640,5,1,4684534,206,-13.58,15.94,12,0.00,-324.00,276.00,8990,20240723,-51.06,2975,20241121,47.90,4715,-6.68,20250425,3500,25.71,20250102,8990,-51.06,20240723,2975,47.90,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
diff --git a/336060/price/prices-20250501.csv b/336060/price/prices-20250501.csv
index f87e7d52748e..f038caa10d3c 100644
--- a/336060/price/prices-20250501.csv
+++ b/336060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1291,-10,5,-0.77,156978974,121969,59.70,1301,1301,1280,1691,911,1301,1287.04,2.63,0,-9933,1319,1310,1300,1291,1281,1305,1286,48,390,100,800,1,1,48155200,622,18.99,1.58,12,0.25,68.00,816.00,2210,20240619,-41.58,1018,20241210,26.82,1420,-9.08,20250107,1137,13.54,20250408,2210,-41.58,20240619,1018,26.82,20241210,3.49,Y,336060,100,48 억,,1266562,N,N,4701,N,00,N
+20250513,151106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1290,-11,5,-0.85,151488130,117713,57.62,1301,1301,1280,1691,911,1301,1286.93,2.63,0,-9812,1319,1310,1300,1291,1281,1305,1286,48,390,100,800,1,1,48155200,621,18.97,1.58,12,0.24,68.00,816.00,2210,20240619,-41.63,1018,20241210,26.72,1420,-9.15,20250107,1137,13.46,20250408,2210,-41.63,20240619,1018,26.72,20241210,3.49,Y,336060,100,48 억,,1266562,N,N,4735,N,00,N
+20250513,141107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1282,-19,5,-1.46,116311287,90370,44.23,1301,1301,1280,1691,911,1301,1287.06,2.63,0,-12919,1319,1310,1300,1291,1281,1305,1286,48,390,100,800,1,1,48155200,617,18.85,1.57,12,0.19,68.00,816.00,2210,20240619,-41.99,1018,20241210,25.93,1420,-9.72,20250107,1137,12.75,20250408,2210,-41.99,20240619,1018,25.93,20241210,3.49,Y,336060,100,48 억,,1266562,N,N,4735,N,00,N
+20250513,131108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1293,-8,5,-0.61,70345798,54534,26.69,1301,1301,1283,1691,911,1301,1289.94,2.63,0,-1962,1319,1310,1300,1291,1281,1305,1286,48,390,100,800,1,1,48155200,623,19.01,1.58,12,0.11,68.00,816.00,2210,20240619,-41.49,1018,20241210,27.01,1420,-8.94,20250107,1137,13.72,20250408,2210,-41.49,20240619,1018,27.01,20241210,3.49,Y,336060,100,48 억,,1266562,N,N,4735,N,00,N
+20250513,121112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1294,-7,5,-0.54,57634623,44654,21.86,1301,1301,1287,1691,911,1301,1290.69,2.63,0,1304,1319,1310,1300,1291,1281,1305,1286,48,390,100,800,1,1,48155200,623,19.03,1.59,12,0.09,68.00,816.00,2210,20240619,-41.45,1018,20241210,27.11,1420,-8.87,20250107,1137,13.81,20250408,2210,-41.45,20240619,1018,27.11,20241210,3.49,Y,336060,100,48 억,,1266562,N,N,4735,N,00,N
+20250513,111110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1295,-6,5,-0.46,51437711,39849,19.50,1301,1301,1287,1691,911,1301,1290.82,2.63,0,1470,1319,1310,1300,1291,1281,1305,1286,48,390,100,800,1,1,48155200,624,19.04,1.59,12,0.08,68.00,816.00,2210,20240619,-41.40,1018,20241210,27.21,1420,-8.80,20250107,1137,13.90,20250408,2210,-41.40,20240619,1018,27.21,20241210,3.49,Y,336060,100,48 억,,1266562,N,N,4735,N,00,N
+20250513,101111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1295,-6,5,-0.46,31166407,24122,11.81,1301,1301,1288,1691,911,1301,1292.03,2.63,0,-2323,1319,1310,1300,1291,1281,1305,1286,48,390,100,800,1,1,48155200,624,19.04,1.59,12,0.05,68.00,816.00,2210,20240619,-41.40,1018,20241210,27.21,1420,-8.80,20250107,1137,13.90,20250408,2210,-41.40,20240619,1018,27.21,20241210,3.49,Y,336060,100,48 억,,1266562,N,N,4735,N,00,N
+20250513,091116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1299,-2,5,-0.15,4316384,3328,1.63,1301,1301,1293,1691,911,1301,1296.99,2.63,0,-30,1319,1310,1300,1291,1281,1305,1286,48,390,100,800,1,1,48155200,626,19.10,1.59,12,0.01,68.00,816.00,2210,20240619,-41.22,1018,20241210,27.60,1420,-8.52,20250107,1137,14.25,20250408,2210,-41.22,20240619,1018,27.60,20241210,3.49,Y,336060,100,48 억,,1266562,N,N,4735,N,00,N
 20250512,161047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1301,-8,5,-0.61,258922253,199648,19.81,1309,1309,1290,1701,917,1309,1296.83,2.80,0,-43024,1380,1344,1304,1268,1228,1362,1286,48,392,100,810,1,1,48155200,626,19.13,1.59,12,0.41,68.00,816.00,2210,20240619,-41.13,1018,20241210,27.80,1420,-8.38,20250107,1137,14.42,20250408,2210,-41.13,20240619,1018,27.80,20241210,3.47,Y,336060,100,48 억,,1346874,N,N,4735,N,00,N
 20250512,151059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1297,-12,5,-0.92,221761659,171008,16.97,1309,1309,1290,1701,917,1309,1296.72,2.80,0,-37537,1380,1344,1304,1268,1228,1362,1286,48,392,100,810,1,1,48155200,625,19.07,1.59,12,0.36,68.00,816.00,2210,20240619,-41.31,1018,20241210,27.41,1420,-8.66,20250107,1137,14.07,20250408,2210,-41.31,20240619,1018,27.41,20241210,3.47,Y,336060,100,48 억,,1346874,N,N,26222,N,00,N
 20250512,141058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1299,-10,5,-0.76,190261897,146637,14.55,1309,1309,1290,1701,917,1309,1297.42,2.80,0,-28270,1380,1344,1304,1268,1228,1362,1286,48,392,100,810,1,1,48155200,626,19.10,1.59,12,0.30,68.00,816.00,2210,20240619,-41.22,1018,20241210,27.60,1420,-8.52,20250107,1137,14.25,20250408,2210,-41.22,20240619,1018,27.60,20241210,3.47,Y,336060,100,48 억,,1346874,N,N,26222,N,00,N
diff --git a/336260/price/prices-20250501.csv b/336260/price/prices-20250501.csv
index 6c0230f44b0d..5932b0fbeca6 100644
--- a/336260/price/prices-20250501.csv
+++ b/336260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161052,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16020,-260,5,-1.60,2249866460,139691,62.83,16120,16370,15990,21150,11400,16280,16106.02,10.52,0,-12897,16806,16542,16276,16012,15746,16675,16145,65,4870,100,12040,10,1,65493726,10492,-125.16,2.63,12,0.21,-128.00,6099.00,27300,20240523,-41.32,12500,20250403,28.16,18000,-11.00,20250120,12500,28.16,20250403,27300,-41.32,20240523,12500,28.16,20250403,1.16,Y,336260,100,65 억,,6889833,N,N,37482,N,00,N
+20250513,151106,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16030,-250,5,-1.54,2097831090,130201,58.56,16120,16370,15990,21150,11400,16280,16112.25,10.52,0,-11873,16806,16542,16276,16012,15746,16675,16145,65,4870,100,12040,10,1,65493726,10499,-125.23,2.63,12,0.20,-128.00,6099.00,27300,20240523,-41.28,12500,20250403,28.24,18000,-10.94,20250120,12500,28.24,20250403,27300,-41.28,20240523,12500,28.24,20250403,1.16,Y,336260,100,65 억,,6889833,N,N,27485,N,00,N
+20250513,141107,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16100,-180,5,-1.11,1702301940,105562,47.48,16120,16370,15990,21150,11400,16280,16126.09,10.52,0,-14985,16806,16542,16276,16012,15746,16675,16145,65,4870,100,12040,10,1,65493726,10544,-125.78,2.64,12,0.16,-128.00,6099.00,27300,20240523,-41.03,12500,20250403,28.80,18000,-10.56,20250120,12500,28.80,20250403,27300,-41.03,20240523,12500,28.80,20250403,1.16,Y,336260,100,65 억,,6889833,N,N,27485,N,00,N
+20250513,131109,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16020,-260,5,-1.60,1461276930,90525,40.72,16120,16370,15990,21150,11400,16280,16142.25,10.52,0,-12299,16806,16542,16276,16012,15746,16675,16145,65,4870,100,12040,10,1,65493726,10492,-125.16,2.63,12,0.14,-128.00,6099.00,27300,20240523,-41.32,12500,20250403,28.16,18000,-11.00,20250120,12500,28.16,20250403,27300,-41.32,20240523,12500,28.16,20250403,1.16,Y,336260,100,65 억,,6889833,N,N,27485,N,00,N
+20250513,121112,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16090,-190,5,-1.17,1061296970,65578,29.49,16120,16370,16070,21150,11400,16280,16183.73,10.52,0,-7046,16806,16542,16276,16012,15746,16675,16145,65,4870,100,12040,10,1,65493726,10538,-125.70,2.64,12,0.10,-128.00,6099.00,27300,20240523,-41.06,12500,20250403,28.72,18000,-10.61,20250120,12500,28.72,20250403,27300,-41.06,20240523,12500,28.72,20250403,1.16,Y,336260,100,65 억,,6889833,N,N,27485,N,00,N
+20250513,111110,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16220,-60,5,-0.37,688848510,42488,19.11,16120,16370,16070,21150,11400,16280,16212.78,10.52,0,3800,16806,16542,16276,16012,15746,16675,16145,65,4870,100,12040,10,1,65493726,10623,-126.72,2.66,12,0.06,-128.00,6099.00,27300,20240523,-40.59,12500,20250403,29.76,18000,-9.89,20250120,12500,29.76,20250403,27300,-40.59,20240523,12500,29.76,20250403,1.16,Y,336260,100,65 억,,6889833,N,N,27485,N,00,N
+20250513,101111,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16240,-40,5,-0.25,491921645,30350,13.65,16120,16370,16070,21150,11400,16280,16208.29,10.52,0,4186,16806,16542,16276,16012,15746,16675,16145,65,4870,100,12040,10,1,65493726,10636,-126.88,2.66,12,0.05,-128.00,6099.00,27300,20240523,-40.51,12500,20250403,29.92,18000,-9.78,20250120,12500,29.92,20250403,27300,-40.51,20240523,12500,29.92,20250403,1.16,Y,336260,100,65 억,,6889833,N,N,27485,N,00,N
+20250513,091116,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16170,-110,5,-0.68,198139900,12251,5.51,16120,16370,16070,21150,11400,16280,16173.37,10.52,0,-963,16806,16542,16276,16012,15746,16675,16145,65,4870,100,12040,10,1,65493726,10590,-126.33,2.65,12,0.02,-128.00,6099.00,27300,20240523,-40.77,12500,20250403,29.36,18000,-10.17,20250120,12500,29.36,20250403,27300,-40.77,20240523,12500,29.36,20250403,1.16,Y,336260,100,65 억,,6889833,N,N,27485,N,00,N
 20250512,161048,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16280,270,2,1.69,3629752800,222337,102.51,16060,16540,16010,20800,11210,16010,16325.46,10.49,0,24592,16616,16312,16006,15702,15396,16160,15550,65,4790,100,11840,10,1,65493726,10662,-127.19,2.67,12,0.34,-128.00,6099.00,27300,20240523,-40.37,12500,20250403,30.24,18000,-9.56,20250120,12500,30.24,20250403,27300,-40.37,20240523,12500,30.24,20250403,1.21,Y,336260,100,65 억,,6868570,N,N,27485,N,00,N
 20250512,151100,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16330,320,2,2.00,3371095285,206446,95.18,16060,16540,16010,20800,11210,16010,16329.19,10.49,0,20742,16616,16312,16006,15702,15396,16160,15550,65,4790,100,11840,10,1,65493726,10695,-127.58,2.68,12,0.32,-128.00,6099.00,27300,20240523,-40.18,12500,20250403,30.64,18000,-9.28,20250120,12500,30.64,20250403,27300,-40.18,20240523,12500,30.64,20250403,1.21,Y,336260,100,65 억,,6868570,N,N,31700,N,00,N
 20250512,141058,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16370,360,2,2.25,3006969565,184088,84.87,16060,16540,16010,20800,11210,16010,16334.41,10.49,0,23792,16616,16312,16006,15702,15396,16160,15550,65,4790,100,11840,10,1,65493726,10721,-127.89,2.68,12,0.28,-128.00,6099.00,27300,20240523,-40.04,12500,20250403,30.96,18000,-9.06,20250120,12500,30.96,20250403,27300,-40.04,20240523,12500,30.96,20250403,1.21,Y,336260,100,65 억,,6868570,N,N,31700,N,00,N
diff --git a/336370/price/prices-20250501.csv b/336370/price/prices-20250501.csv
index 2466edfe3089..4dada0bb7b63 100644
--- a/336370/price/prices-20250501.csv
+++ b/336370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161052,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8590,-20,5,-0.23,1183832765,137630,32.62,8680,8840,8480,11190,6030,8610,8601.56,4.85,0,-18401,9396,9002,8586,8192,7776,9200,8390,70,2580,100,6370,10,1,70217344,6032,204.52,1.01,12,0.20,42.00,8495.00,23500,20240701,-63.45,6750,20250409,27.26,11800,-27.20,20250120,6750,27.26,20250409,23500,-63.45,20240701,6750,27.26,20250409,1.22,Y,336370,100,70 억,,3402856,N,N,29234,N,00,N
+20250513,151107,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8530,-80,5,-0.93,1113312645,129392,30.67,8680,8840,8480,11190,6030,8610,8604.18,4.85,0,-14713,9396,9002,8586,8192,7776,9200,8390,70,2580,100,6370,10,1,70217344,5990,203.10,1.00,12,0.18,42.00,8495.00,23500,20240701,-63.70,6750,20250409,26.37,11800,-27.71,20250120,6750,26.37,20250409,23500,-63.70,20240701,6750,26.37,20250409,1.22,Y,336370,100,70 억,,3402856,N,N,46041,N,00,N
+20250513,141107,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8500,-110,5,-1.28,924926595,107281,25.43,8680,8840,8500,11190,6030,8610,8621.53,4.85,0,-8049,9396,9002,8586,8192,7776,9200,8390,70,2580,100,6370,10,1,70217344,5968,202.38,1.00,12,0.15,42.00,8495.00,23500,20240701,-63.83,6750,20250409,25.93,11800,-27.97,20250120,6750,25.93,20250409,23500,-63.83,20240701,6750,25.93,20250409,1.22,Y,336370,100,70 억,,3402856,N,N,46041,N,00,N
+20250513,131109,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8590,-20,5,-0.23,727407385,84159,19.95,8680,8840,8550,11190,6030,8610,8643.25,4.85,0,-1179,9396,9002,8586,8192,7776,9200,8390,70,2580,100,6370,10,1,70217344,6032,204.52,1.01,12,0.12,42.00,8495.00,23500,20240701,-63.45,6750,20250409,27.26,11800,-27.20,20250120,6750,27.26,20250409,23500,-63.45,20240701,6750,27.26,20250409,1.22,Y,336370,100,70 억,,3402856,N,N,46041,N,00,N
+20250513,121112,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8620,10,2,0.12,621478645,71852,17.03,8680,8840,8550,11190,6030,8610,8649.43,4.85,0,1788,9396,9002,8586,8192,7776,9200,8390,70,2580,100,6370,10,1,70217344,6053,205.24,1.01,12,0.10,42.00,8495.00,23500,20240701,-63.32,6750,20250409,27.70,11800,-26.95,20250120,6750,27.70,20250409,23500,-63.32,20240701,6750,27.70,20250409,1.22,Y,336370,100,70 억,,3402856,N,N,46041,N,00,N
+20250513,111110,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8610,0,3,0.00,530674640,61313,14.53,8680,8840,8550,11190,6030,8610,8655.17,4.85,0,5619,9396,9002,8586,8192,7776,9200,8390,70,2580,100,6370,10,1,70217344,6046,205.00,1.01,12,0.09,42.00,8495.00,23500,20240701,-63.36,6750,20250409,27.56,11800,-27.03,20250120,6750,27.56,20250409,23500,-63.36,20240701,6750,27.56,20250409,1.22,Y,336370,100,70 억,,3402856,N,N,46041,N,00,N
+20250513,101111,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8570,-40,5,-0.46,405179080,46741,11.08,8680,8840,8550,11190,6030,8610,8668.60,4.85,0,2595,9396,9002,8586,8192,7776,9200,8390,70,2580,100,6370,10,1,70217344,6018,204.05,1.01,12,0.07,42.00,8495.00,23500,20240701,-63.53,6750,20250409,26.96,11800,-27.37,20250120,6750,26.96,20250409,23500,-63.53,20240701,6750,26.96,20250409,1.22,Y,336370,100,70 억,,3402856,N,N,46041,N,00,N
+20250513,091116,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8720,110,2,1.28,159404990,18210,4.32,8680,8840,8680,11190,6030,8610,8753.71,4.85,0,5228,9396,9002,8586,8192,7776,9200,8390,70,2580,100,6370,10,1,70217344,6123,207.62,1.03,12,0.03,42.00,8495.00,23500,20240701,-62.89,6750,20250409,29.19,11800,-26.10,20250120,6750,29.19,20250409,23500,-62.89,20240701,6750,29.19,20250409,1.22,Y,336370,100,70 억,,3402856,N,N,46041,N,00,N
 20250512,161048,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8610,540,2,6.69,3642823535,421904,286.56,8170,8980,8170,10490,5650,8070,8634.25,4.81,0,11005,8596,8332,8196,7932,7796,8265,7865,70,2420,100,5970,10,1,70217344,6046,205.00,1.01,12,0.60,42.00,8495.00,23500,20240701,-63.36,6750,20250409,27.56,11800,-27.03,20250120,6750,27.56,20250409,23500,-63.36,20240701,6750,27.56,20250409,1.24,Y,336370,100,70 억,,3379270,N,N,46041,N,00,N
 20250512,151100,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8600,530,2,6.57,3573374425,413833,281.07,8170,8980,8170,10490,5650,8070,8634.82,4.81,0,9202,8596,8332,8196,7932,7796,8265,7865,70,2420,100,5970,10,1,70217344,6039,204.76,1.01,12,0.59,42.00,8495.00,23500,20240701,-63.40,6750,20250409,27.41,11800,-27.12,20250120,6750,27.41,20250409,23500,-63.40,20240701,6750,27.41,20250409,1.24,Y,336370,100,70 억,,3379270,N,N,45403,N,00,N
 20250512,141058,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8610,540,2,6.69,3342899535,386995,262.85,8170,8980,8170,10490,5650,8070,8638.09,4.81,0,3064,8596,8332,8196,7932,7796,8265,7865,70,2420,100,5970,10,1,70217344,6046,205.00,1.01,12,0.55,42.00,8495.00,23500,20240701,-63.36,6750,20250409,27.56,11800,-27.03,20250120,6750,27.56,20250409,23500,-63.36,20240701,6750,27.56,20250409,1.24,Y,336370,100,70 억,,3379270,N,N,45403,N,00,N
diff --git a/336570/price/prices-20250501.csv b/336570/price/prices-20250501.csv
index db5ca1754e9e..6bcd24017a0c 100644
--- a/336570/price/prices-20250501.csv
+++ b/336570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161052,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8890,-90,5,-1.00,8593113370,968855,27.20,9100,9100,8740,11670,6290,8980,8869.35,3.49,0,43338,10180,9580,9220,8620,8260,9400,8440,89,2690,100,6280,10,1,89439012,7951,27.19,6.26,12,1.08,327.00,1419.00,11400,20240509,-22.02,3860,20241209,130.31,9820,-9.47,20250512,4460,99.33,20250102,9820,-9.47,20250512,3860,130.31,20241209,3.42,Y,336570,100,89 억,,3120509,N,N,51340,N,00,N
+20250513,151107,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8890,-90,5,-1.00,8284106620,934081,26.22,9100,9100,8740,11670,6290,8980,8868.72,3.49,0,41778,10180,9580,9220,8620,8260,9400,8440,89,2690,100,6280,10,1,89439012,7951,27.19,6.26,12,1.04,327.00,1419.00,11400,20240509,-22.02,3860,20241209,130.31,9820,-9.47,20250512,4460,99.33,20250102,9820,-9.47,20250512,3860,130.31,20241209,3.42,Y,336570,100,89 억,,3120509,N,N,111495,N,00,N
+20250513,141107,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8880,-100,5,-1.11,7399555055,834687,23.43,9100,9100,8740,11670,6290,8980,8865.07,3.49,0,47028,10180,9580,9220,8620,8260,9400,8440,89,2690,100,6280,10,1,89439012,7942,27.16,6.26,12,0.93,327.00,1419.00,11400,20240509,-22.11,3860,20241209,130.05,9820,-9.57,20250512,4460,99.10,20250102,9820,-9.57,20250512,3860,130.05,20241209,3.42,Y,336570,100,89 억,,3120509,N,N,111495,N,00,N
+20250513,131109,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8780,-200,5,-2.23,6772704975,763756,21.44,9100,9100,8740,11670,6290,8980,8867.63,3.49,0,45046,10180,9580,9220,8620,8260,9400,8440,89,2690,100,6280,10,1,89439012,7853,26.85,6.19,12,0.85,327.00,1419.00,11400,20240509,-22.98,3860,20241209,127.46,9820,-10.59,20250512,4460,96.86,20250102,9820,-10.59,20250512,3860,127.46,20241209,3.42,Y,336570,100,89 억,,3120509,N,N,111495,N,00,N
+20250513,121113,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8750,-230,5,-2.56,5920123910,666439,18.71,9100,9100,8750,11670,6290,8980,8883.22,3.49,0,21034,10180,9580,9220,8620,8260,9400,8440,89,2690,100,6280,10,1,89439012,7826,26.76,6.17,12,0.75,327.00,1419.00,11400,20240509,-23.25,3860,20241209,126.68,9820,-10.90,20250512,4460,96.19,20250102,9820,-10.90,20250512,3860,126.68,20241209,3.42,Y,336570,100,89 억,,3120509,N,N,111495,N,00,N
+20250513,111111,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8850,-130,5,-1.45,4610533605,517431,14.53,9100,9100,8750,11670,6290,8980,8910.43,3.49,0,-36477,10180,9580,9220,8620,8260,9400,8440,89,2690,100,6280,10,1,89439012,7915,27.06,6.24,12,0.58,327.00,1419.00,11400,20240509,-22.37,3860,20241209,129.27,9820,-9.88,20250512,4460,98.43,20250102,9820,-9.88,20250512,3860,129.27,20241209,3.42,Y,336570,100,89 억,,3120509,N,N,111495,N,00,N
+20250513,101111,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8970,-10,5,-0.11,2780344645,310801,8.73,9100,9100,8850,11670,6290,8980,8945.74,3.49,0,3895,10180,9580,9220,8620,8260,9400,8440,89,2690,100,6280,10,1,89439012,8023,27.43,6.32,12,0.35,327.00,1419.00,11400,20240509,-21.32,3860,20241209,132.38,9820,-8.66,20250512,4460,101.12,20250102,9820,-8.66,20250512,3860,132.38,20241209,3.42,Y,336570,100,89 억,,3120509,N,N,111495,N,00,N
+20250513,091117,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8950,-30,5,-0.33,887773860,98897,2.78,9100,9100,8880,11670,6290,8980,8976.75,3.49,0,-21408,10180,9580,9220,8620,8260,9400,8440,89,2690,100,6280,10,1,89439012,8005,27.37,6.31,12,0.11,327.00,1419.00,11400,20240509,-21.49,3860,20241209,131.87,9820,-8.86,20250512,4460,100.67,20250102,9820,-8.86,20250512,3860,131.87,20241209,3.42,Y,336570,100,89 억,,3120509,N,N,111495,N,00,N
 20250512,161048,55,60.00,KSQ150,신고가,의료·정밀기기,N,N,N,Y,60,N,8980,-220,5,-2.39,32968470975,3561887,237.65,9250,9820,8860,11960,6440,9200,9255.92,4.01,0,-438405,9540,9370,9160,8990,8780,9455,9075,89,2760,100,6440,10,1,89439012,8032,27.46,6.33,12,3.98,327.00,1419.00,11400,20240509,-21.23,3860,20241209,132.64,9820,-8.55,20250512,4460,101.35,20250102,9820,-8.55,20250512,3860,132.64,20241209,3.27,Y,336570,100,89 억,,3590515,N,N,111495,N,00,N
 20250512,151100,55,60.00,KSQ150,신고가,의료·정밀기기,N,N,N,Y,60,N,8970,-230,5,-2.50,32491130955,3508694,234.10,9250,9820,8860,11960,6440,9200,9260.18,4.01,0,-446374,9540,9370,9160,8990,8780,9455,9075,89,2760,100,6440,10,1,89439012,8023,27.43,6.32,12,3.92,327.00,1419.00,11400,20240509,-21.32,3860,20241209,132.38,9820,-8.66,20250512,4460,101.12,20250102,9820,-8.66,20250512,3860,132.38,20241209,3.27,Y,336570,100,89 억,,3590515,N,N,66160,N,00,N
 20250512,141058,55,60.00,KSQ150,신고가,의료·정밀기기,N,N,N,Y,60,N,9130,-70,5,-0.76,28367763330,3053068,203.70,9250,9820,8860,11960,6440,9200,9291.56,4.01,0,-403676,9540,9370,9160,8990,8780,9455,9075,89,2760,100,6440,10,1,89439012,8166,27.92,6.43,12,3.41,327.00,1419.00,11400,20240509,-19.91,3860,20241209,136.53,9820,-7.03,20250512,4460,104.71,20250102,9820,-7.03,20250512,3860,136.53,20241209,3.27,Y,336570,100,89 억,,3590515,N,N,66160,N,00,N
diff --git a/336680/price/prices-20250501.csv b/336680/price/prices-20250501.csv
index 838ebd7ffded..91e684584bd4 100644
--- a/336680/price/prices-20250501.csv
+++ b/336680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8640,-20,5,-0.23,65639810,7599,66.18,8750,8750,8600,11250,6070,8660,8637.95,0.39,0,365,8893,8776,8623,8506,8353,8835,8565,98,2590,500,5710,10,1,19572779,1691,7.59,0.93,12,0.04,1139.00,9273.00,18800,20241101,-54.04,7900,20250409,9.37,11880,-27.27,20250116,7900,9.37,20250409,18800,-54.04,20241101,7900,9.37,20250409,0.37,Y,336680,500,97 억,,75617,N,N,2,N,00,N
+20250513,151107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8630,-30,5,-0.35,63543120,7356,64.06,8750,8750,8600,11250,6070,8660,8638.27,0.39,0,408,8893,8776,8623,8506,8353,8835,8565,98,2590,500,5710,10,1,19572779,1689,7.58,0.93,12,0.04,1139.00,9273.00,18800,20241101,-54.10,7900,20250409,9.24,11880,-27.36,20250116,7900,9.24,20250409,18800,-54.10,20241101,7900,9.24,20250409,0.37,Y,336680,500,97 억,,75617,N,N,2,N,00,N
+20250513,141108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8630,-30,5,-0.35,46505305,5376,46.82,8750,8750,8610,11250,6070,8660,8650.54,0.39,0,286,8893,8776,8623,8506,8353,8835,8565,98,2590,500,5710,10,1,19572779,1689,7.58,0.93,12,0.03,1139.00,9273.00,18800,20241101,-54.10,7900,20250409,9.24,11880,-27.36,20250116,7900,9.24,20250409,18800,-54.10,20241101,7900,9.24,20250409,0.37,Y,336680,500,97 억,,75617,N,N,2,N,00,N
+20250513,131109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8630,-30,5,-0.35,42552035,4918,42.83,8750,8750,8610,11250,6070,8660,8652.30,0.39,0,557,8893,8776,8623,8506,8353,8835,8565,98,2590,500,5710,10,1,19572779,1689,7.58,0.93,12,0.03,1139.00,9273.00,18800,20241101,-54.10,7900,20250409,9.24,11880,-27.36,20250116,7900,9.24,20250409,18800,-54.10,20241101,7900,9.24,20250409,0.37,Y,336680,500,97 억,,75617,N,N,2,N,00,N
+20250513,121113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8640,-20,5,-0.23,32498960,3756,32.71,8750,8750,8610,11250,6070,8660,8652.55,0.39,0,557,8893,8776,8623,8506,8353,8835,8565,98,2590,500,5710,10,1,19572779,1691,7.59,0.93,12,0.02,1139.00,9273.00,18800,20241101,-54.04,7900,20250409,9.37,11880,-27.27,20250116,7900,9.37,20250409,18800,-54.04,20241101,7900,9.37,20250409,0.37,Y,336680,500,97 억,,75617,N,N,2,N,00,N
+20250513,111111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,-10,5,-0.12,23708170,2739,23.85,8750,8750,8610,11250,6070,8660,8655.78,0.39,0,987,8893,8776,8623,8506,8353,8835,8565,98,2590,500,5710,10,1,19572779,1693,7.59,0.93,12,0.01,1139.00,9273.00,18800,20241101,-53.99,7900,20250409,9.49,11880,-27.19,20250116,7900,9.49,20250409,18800,-53.99,20241101,7900,9.49,20250409,0.37,Y,336680,500,97 억,,75617,N,N,2,N,00,N
+20250513,101112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8660,0,3,0.00,7911660,911,7.93,8750,8750,8640,11250,6070,8660,8684.59,0.39,0,-414,8893,8776,8623,8506,8353,8835,8565,98,2590,500,5710,10,1,19572779,1695,7.60,0.93,12,0.00,1139.00,9273.00,18800,20241101,-53.94,7900,20250409,9.62,11880,-27.10,20250116,7900,9.62,20250409,18800,-53.94,20241101,7900,9.62,20250409,0.37,Y,336680,500,97 억,,75617,N,N,2,N,00,N
+20250513,091117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,40,2,0.46,2311270,265,2.31,8750,8750,8700,11250,6070,8660,8721.77,0.39,0,-182,8893,8776,8623,8506,8353,8835,8565,98,2590,500,5710,10,1,19572779,1703,7.64,0.94,12,0.00,1139.00,9273.00,18800,20241101,-53.72,7900,20250409,10.13,11880,-26.77,20250116,7900,10.13,20250409,18800,-53.72,20241101,7900,10.13,20250409,0.37,Y,336680,500,97 억,,75617,N,N,2,N,00,N
 20250512,161048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8660,240,2,2.85,99267680,11483,227.43,8510,8740,8470,10940,5900,8420,8644.75,0.36,0,3679,8553,8486,8433,8366,8313,8460,8340,98,2520,500,5550,10,1,19572779,1695,7.60,0.93,12,0.06,1139.00,9273.00,18800,20241101,-53.94,7900,20250409,9.62,11880,-27.10,20250116,7900,9.62,20250409,18800,-53.94,20241101,7900,9.62,20250409,0.37,Y,336680,500,97 억,,70074,N,N,2,N,00,N
 20250512,151100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8630,210,2,2.49,97892910,11324,224.28,8510,8740,8470,10940,5900,8420,8644.73,0.36,0,3695,8553,8486,8433,8366,8313,8460,8340,98,2520,500,5550,10,1,19572779,1689,7.58,0.93,12,0.06,1139.00,9273.00,18800,20241101,-54.10,7900,20250409,9.24,11880,-27.36,20250116,7900,9.24,20250409,18800,-54.10,20241101,7900,9.24,20250409,0.37,Y,336680,500,97 억,,70074,N,N,29,N,00,N
 20250512,141059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8680,260,2,3.09,96985790,11219,222.20,8510,8740,8470,10940,5900,8420,8644.78,0.36,0,3668,8553,8486,8433,8366,8313,8460,8340,98,2520,500,5550,10,1,19572779,1699,7.62,0.94,12,0.06,1139.00,9273.00,18800,20241101,-53.83,7900,20250409,9.87,11880,-26.94,20250116,7900,9.87,20250409,18800,-53.83,20241101,7900,9.87,20250409,0.37,Y,336680,500,97 억,,70074,N,N,29,N,00,N
diff --git a/337840/price/prices-20250501.csv b/337840/price/prices-20250501.csv
index 64f384cc6c86..4f7735783529 100644
--- a/337840/price/prices-20250501.csv
+++ b/337840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161053,57,100.00,KONEX,,,N,N,N,N, ,N,8550,-150,5,-1.72,8439990,987,19.90,8700,8970,8460,10000,7400,8700,8551.16,0.00,0,0,9073,8886,8543,8356,8013,8980,8450,24,1300,500,5220,10,1,4747536,406,-133.59,-2.29,12,0.02,-64.00,-3740.00,15450,20240612,-44.66,7620,20241126,12.20,13640,-37.32,20250115,8150,4.91,20250430,15450,-44.66,20240612,7620,12.20,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
+20250513,151108,57,100.00,KONEX,,,N,N,N,N, ,N,8700,0,3,0.00,6879940,805,16.23,8700,8970,8460,10000,7400,8700,8546.51,0.00,0,0,9073,8886,8543,8356,8013,8980,8450,24,1300,500,5220,10,1,4747536,413,-135.94,-2.33,12,0.02,-64.00,-3740.00,15450,20240612,-43.69,7620,20241126,14.17,13640,-36.22,20250115,8150,6.75,20250430,15450,-43.69,20240612,7620,14.17,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
+20250513,141108,57,100.00,KONEX,,,N,N,N,N, ,N,8800,100,2,1.15,5929940,693,13.97,8700,8970,8500,10000,7400,8700,8556.91,0.00,0,0,9073,8886,8543,8356,8013,8980,8450,24,1300,500,5220,10,1,4747536,418,-137.50,-2.35,12,0.01,-64.00,-3740.00,15450,20240612,-43.04,7620,20241126,15.49,13640,-35.48,20250115,8150,7.98,20250430,15450,-43.04,20240612,7620,15.49,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
+20250513,131110,57,100.00,KONEX,,,N,N,N,N, ,N,8800,100,2,1.15,5929940,693,13.97,8700,8970,8500,10000,7400,8700,8556.91,0.00,0,0,9073,8886,8543,8356,8013,8980,8450,24,1300,500,5220,10,1,4747536,418,-137.50,-2.35,12,0.01,-64.00,-3740.00,15450,20240612,-43.04,7620,20241126,15.49,13640,-35.48,20250115,8150,7.98,20250430,15450,-43.04,20240612,7620,15.49,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
+20250513,121113,57,100.00,KONEX,,,N,N,N,N, ,N,8800,100,2,1.15,5929940,693,13.97,8700,8970,8500,10000,7400,8700,8556.91,0.00,0,0,9073,8886,8543,8356,8013,8980,8450,24,1300,500,5220,10,1,4747536,418,-137.50,-2.35,12,0.01,-64.00,-3740.00,15450,20240612,-43.04,7620,20241126,15.49,13640,-35.48,20250115,8150,7.98,20250430,15450,-43.04,20240612,7620,15.49,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
+20250513,111111,57,100.00,KONEX,,,N,N,N,N, ,N,8890,190,2,2.18,1670490,192,3.87,8700,8970,8600,10000,7400,8700,8700.47,0.00,0,0,9073,8886,8543,8356,8013,8980,8450,24,1300,500,5220,10,1,4747536,422,-138.91,-2.38,12,0.00,-64.00,-3740.00,15450,20240612,-42.46,7620,20241126,16.67,13640,-34.82,20250115,8150,9.08,20250430,15450,-42.46,20240612,7620,16.67,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
+20250513,101112,57,100.00,KONEX,,,N,N,N,N, ,N,8780,80,2,0.92,1538530,177,3.57,8700,8970,8600,10000,7400,8700,8692.26,0.00,0,0,9073,8886,8543,8356,8013,8980,8450,24,1300,500,5220,10,1,4747536,417,-137.19,-2.35,12,0.00,-64.00,-3740.00,15450,20240612,-43.17,7620,20241126,15.22,13640,-35.63,20250115,8150,7.73,20250430,15450,-43.17,20240612,7620,15.22,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
+20250513,091117,57,100.00,KONEX,,,N,N,N,N, ,N,8700,0,3,0.00,17400,2,0.04,8700,8700,8700,10000,7400,8700,8700.00,0.00,0,0,9073,8886,8543,8356,8013,8980,8450,24,1300,500,5220,10,1,4747536,413,-135.94,-2.33,12,0.00,-64.00,-3740.00,15450,20240612,-43.69,7620,20241126,14.17,13640,-36.22,20250115,8150,6.75,20250430,15450,-43.69,20240612,7620,14.17,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
 20250512,161049,57,100.00,KONEX,,,N,N,N,N, ,N,8700,280,2,3.33,42472710,4961,154.79,8490,8730,8200,9680,7160,8420,8561.32,0.00,0,0,9313,8866,8533,8086,7753,9090,8310,24,1260,500,5050,10,1,4747536,413,-135.94,-2.33,12,0.10,-64.00,-3740.00,15450,20240612,-43.69,7620,20241126,14.17,13640,-36.22,20250115,8150,6.75,20250430,15450,-43.69,20240612,7620,14.17,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
 20250512,151101,57,100.00,KONEX,,,N,N,N,N, ,N,8700,280,2,3.33,42185610,4928,153.76,8490,8730,8200,9680,7160,8420,8560.39,0.00,0,0,9313,8866,8533,8086,7753,9090,8310,24,1260,500,5050,10,1,4747536,413,-135.94,-2.33,12,0.10,-64.00,-3740.00,15450,20240612,-43.69,7620,20241126,14.17,13640,-36.22,20250115,8150,6.75,20250430,15450,-43.69,20240612,7620,14.17,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
 20250512,141059,57,100.00,KONEX,,,N,N,N,N, ,N,8710,290,2,3.44,42151050,4924,153.63,8490,8730,8200,9680,7160,8420,8560.33,0.00,0,0,9313,8866,8533,8086,7753,9090,8310,24,1260,500,5050,10,1,4747536,414,-136.09,-2.33,12,0.10,-64.00,-3740.00,15450,20240612,-43.62,7620,20241126,14.30,13640,-36.14,20250115,8150,6.87,20250430,15450,-43.62,20240612,7620,14.30,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
diff --git a/337930/price/prices-20250501.csv b/337930/price/prices-20250501.csv
index b1d12ee8f91d..ba335d215ff3 100644
--- a/337930/price/prices-20250501.csv
+++ b/337930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161053,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7500,20,2,0.27,1825972665,245622,86.59,7620,7620,7290,9720,5240,7480,7434.08,4.73,0,36480,7780,7630,7450,7300,7120,7705,7375,148,2240,500,5230,10,1,29311547,2198,10.62,1.98,12,0.84,706.00,3782.00,13380,20241007,-43.95,4895,20240513,53.22,7620,-1.57,20250513,5480,36.86,20250409,13380,-43.95,20241007,4895,53.22,20240513,3.57,Y,337930,500,148 억,,1385059,N,N,1790,N,00,N
+20250513,151108,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7500,20,2,0.27,1762360685,237133,83.60,7620,7620,7290,9720,5240,7480,7431.95,4.73,0,38137,7780,7630,7450,7300,7120,7705,7375,148,2240,500,5230,10,1,29311547,2198,10.62,1.98,12,0.81,706.00,3782.00,13380,20241007,-43.95,4895,20240513,53.22,7620,-1.57,20250513,5480,36.86,20250409,13380,-43.95,20241007,4895,53.22,20240513,3.57,Y,337930,500,148 억,,1385059,N,N,6415,N,00,N
+20250513,141108,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7460,-20,5,-0.27,1500983915,202194,71.28,7620,7620,7290,9720,5240,7480,7423.48,4.73,0,34187,7780,7630,7450,7300,7120,7705,7375,148,2240,500,5230,10,1,29311547,2187,10.57,1.97,12,0.69,706.00,3782.00,13380,20241007,-44.25,4895,20240513,52.40,7620,-2.10,20250513,5480,36.13,20250409,13380,-44.25,20241007,4895,52.40,20240513,3.57,Y,337930,500,148 억,,1385059,N,N,6415,N,00,N
+20250513,131110,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7460,-20,5,-0.27,1302736485,175435,61.85,7620,7620,7290,9720,5240,7480,7425.75,4.73,0,25947,7780,7630,7450,7300,7120,7705,7375,148,2240,500,5230,10,1,29311547,2187,10.57,1.97,12,0.60,706.00,3782.00,13380,20241007,-44.25,4895,20240513,52.40,7620,-2.10,20250513,5480,36.13,20250409,13380,-44.25,20241007,4895,52.40,20240513,3.57,Y,337930,500,148 억,,1385059,N,N,6415,N,00,N
+20250513,121114,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7440,-40,5,-0.53,1120505215,151038,53.25,7620,7620,7290,9720,5240,7480,7418.70,4.73,0,24835,7780,7630,7450,7300,7120,7705,7375,148,2240,500,5230,10,1,29311547,2181,10.54,1.97,12,0.52,706.00,3782.00,13380,20241007,-44.39,4895,20240513,51.99,7620,-2.36,20250513,5480,35.77,20250409,13380,-44.39,20241007,4895,51.99,20240513,3.57,Y,337930,500,148 억,,1385059,N,N,6415,N,00,N
+20250513,111111,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7460,-20,5,-0.27,935458355,126196,44.49,7620,7620,7290,9720,5240,7480,7412.74,4.73,0,26190,7780,7630,7450,7300,7120,7705,7375,148,2240,500,5230,10,1,29311547,2187,10.57,1.97,12,0.43,706.00,3782.00,13380,20241007,-44.25,4895,20240513,52.40,7620,-2.10,20250513,5480,36.13,20250409,13380,-44.25,20241007,4895,52.40,20240513,3.57,Y,337930,500,148 억,,1385059,N,N,6415,N,00,N
+20250513,101112,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7370,-110,5,-1.47,686741050,92771,32.70,7620,7620,7290,9720,5240,7480,7402.54,4.73,0,12934,7780,7630,7450,7300,7120,7705,7375,148,2240,500,5230,10,1,29311547,2160,10.44,1.95,12,0.32,706.00,3782.00,13380,20241007,-44.92,4895,20240513,50.56,7620,-3.28,20250513,5480,34.49,20250409,13380,-44.92,20241007,4895,50.56,20240513,3.57,Y,337930,500,148 억,,1385059,N,N,6415,N,00,N
+20250513,091117,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7370,-110,5,-1.47,215796370,28955,10.21,7620,7620,7340,9720,5240,7480,7452.82,4.73,0,-4522,7780,7630,7450,7300,7120,7705,7375,148,2240,500,5230,10,1,29311547,2160,10.44,1.95,12,0.10,706.00,3782.00,13380,20241007,-44.92,4895,20240513,50.56,7620,-3.28,20250513,5480,34.49,20250409,13380,-44.92,20241007,4895,50.56,20240513,3.57,Y,337930,500,148 억,,1385059,N,N,6415,N,00,N
 20250512,161049,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7480,170,2,2.33,2113179570,283665,63.08,7390,7600,7270,9500,5120,7310,7449.54,4.89,0,-29564,7670,7490,7310,7130,6950,7400,7040,148,2190,500,5110,10,1,29311547,2193,10.59,1.98,12,0.97,706.00,3782.00,13380,20241007,-44.10,4700,20240426,59.15,7600,-1.58,20250512,5480,36.50,20250409,13380,-44.10,20241007,4895,52.81,20240513,3.39,Y,337930,500,148 억,,1432109,N,N,6415,N,00,N
 20250512,151101,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7470,160,2,2.19,2021253950,271362,60.35,7390,7600,7270,9500,5120,7310,7448.55,4.89,0,-26229,7670,7490,7310,7130,6950,7400,7040,148,2190,500,5110,10,1,29311547,2190,10.58,1.98,12,0.93,706.00,3782.00,13380,20241007,-44.17,4700,20240426,58.94,7600,-1.71,20250512,5480,36.31,20250409,13380,-44.17,20241007,4895,52.60,20240513,3.39,Y,337930,500,148 억,,1432109,N,N,6942,N,00,N
 20250512,141059,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7390,80,2,1.09,1806309130,242407,53.91,7390,7600,7270,9500,5120,7310,7451.56,4.89,0,-19261,7670,7490,7310,7130,6950,7400,7040,148,2190,500,5110,10,1,29311547,2166,10.47,1.95,12,0.83,706.00,3782.00,13380,20241007,-44.77,4700,20240426,57.23,7600,-2.76,20250512,5480,34.85,20250409,13380,-44.77,20241007,4895,50.97,20240513,3.39,Y,337930,500,148 억,,1432109,N,N,6942,N,00,N
diff --git a/338100/price/prices-20250501.csv b/338100/price/prices-20250501.csv
index 5db9cb2d3a83..89ae0d7e4e29 100644
--- a/338100/price/prices-20250501.csv
+++ b/338100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161053,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4630,-10,5,-0.22,107351309,23174,56.47,4640,4645,4620,6030,3250,4640,4632.40,0.52,0,-8128,4686,4662,4646,4622,4606,4660,4620,93,1390,500,3340,5,1,18660000,864,0.00,0.00,11,0.12,0.00,0.00,4900,20241007,-5.51,3835,20250122,20.73,4670,-0.86,20250512,3835,20.73,20250122,4900,-5.51,20241007,3835,20.73,20250122,0.00,Y,338100,500,93 억,,97691,N,N,0,N,00,N
+20250513,151108,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4625,-15,5,-0.32,106522539,22995,56.04,4640,4645,4620,6030,3250,4640,4632.42,0.52,0,-8100,4686,4662,4646,4622,4606,4660,4620,93,1390,500,3340,5,1,18660000,863,0.00,0.00,11,0.12,0.00,0.00,4900,20241007,-5.61,3835,20250122,20.60,4670,-0.96,20250512,3835,20.60,20250122,4900,-5.61,20241007,3835,20.60,20250122,0.00,Y,338100,500,93 억,,97691,N,N,0,N,00,N
+20250513,141108,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4625,-15,5,-0.32,99517505,21482,52.35,4640,4645,4620,6030,3250,4640,4632.60,0.52,0,-7569,4686,4662,4646,4622,4606,4660,4620,93,1390,500,3340,5,1,18660000,863,0.00,0.00,11,0.12,0.00,0.00,4900,20241007,-5.61,3835,20250122,20.60,4670,-0.96,20250512,3835,20.60,20250122,4900,-5.61,20241007,3835,20.60,20250122,0.00,Y,338100,500,93 억,,97691,N,N,0,N,00,N
+20250513,131110,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4635,-5,5,-0.11,96500371,20830,50.76,4640,4645,4620,6030,3250,4640,4632.76,0.52,0,-7354,4686,4662,4646,4622,4606,4660,4620,93,1390,500,3340,5,1,18660000,865,0.00,0.00,11,0.11,0.00,0.00,4900,20241007,-5.41,3835,20250122,20.86,4670,-0.75,20250512,3835,20.86,20250122,4900,-5.41,20241007,3835,20.86,20250122,0.00,Y,338100,500,93 억,,97691,N,N,0,N,00,N
+20250513,121114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4635,-5,5,-0.11,91488731,19748,48.12,4640,4645,4620,6030,3250,4640,4632.81,0.52,0,-6676,4686,4662,4646,4622,4606,4660,4620,93,1390,500,3340,5,1,18660000,865,0.00,0.00,11,0.11,0.00,0.00,4900,20241007,-5.41,3835,20250122,20.86,4670,-0.75,20250512,3835,20.86,20250122,4900,-5.41,20241007,3835,20.86,20250122,0.00,Y,338100,500,93 억,,97691,N,N,0,N,00,N
+20250513,111112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4640,0,3,0.00,80230421,17318,42.20,4640,4645,4620,6030,3250,4640,4632.78,0.52,0,-5117,4686,4662,4646,4622,4606,4660,4620,93,1390,500,3340,5,1,18660000,866,0.00,0.00,11,0.09,0.00,0.00,4900,20241007,-5.31,3835,20250122,20.99,4670,-0.64,20250512,3835,20.99,20250122,4900,-5.31,20241007,3835,20.99,20250122,0.00,Y,338100,500,93 억,,97691,N,N,0,N,00,N
+20250513,101112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4640,0,3,0.00,38349516,8274,20.16,4640,4645,4625,6030,3250,4640,4634.94,0.52,0,-2092,4686,4662,4646,4622,4606,4660,4620,93,1390,500,3340,5,1,18660000,866,0.00,0.00,11,0.04,0.00,0.00,4900,20241007,-5.31,3835,20250122,20.99,4670,-0.64,20250512,3835,20.99,20250122,4900,-5.31,20241007,3835,20.99,20250122,0.00,Y,338100,500,93 억,,97691,N,N,0,N,00,N
+20250513,091118,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4640,0,3,0.00,3209965,692,1.69,4640,4645,4630,6030,3250,4640,4638.68,0.52,0,-371,4686,4662,4646,4622,4606,4660,4620,93,1390,500,3340,5,1,18660000,866,0.00,0.00,11,0.00,0.00,0.00,4900,20241007,-5.31,3835,20250122,20.99,4670,-0.64,20250512,3835,20.99,20250122,4900,-5.31,20241007,3835,20.99,20250122,0.00,Y,338100,500,93 억,,97691,N,N,0,N,00,N
 20250512,161049,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4640,0,3,0.00,190799328,41036,50.22,4640,4670,4630,6030,3250,4640,4649.56,0.58,0,-9495,4683,4661,4633,4611,4583,4672,4622,93,1390,500,3340,5,1,18660000,866,0.00,0.00,11,0.22,0.00,0.00,4900,20241007,-5.31,3835,20250122,20.99,4670,-0.64,20250512,3835,20.99,20250122,4900,-5.31,20241007,3835,20.99,20250122,0.00,Y,338100,500,93 억,,107320,N,N,0,N,00,N
 20250512,151101,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4640,0,3,0.00,175717213,37783,46.24,4640,4670,4630,6030,3250,4640,4650.70,0.58,0,-9205,4683,4661,4633,4611,4583,4672,4622,93,1390,500,3340,5,1,18660000,866,0.00,0.00,11,0.20,0.00,0.00,4900,20241007,-5.31,3835,20250122,20.99,4670,-0.64,20250512,3835,20.99,20250122,4900,-5.31,20241007,3835,20.99,20250122,0.00,Y,338100,500,93 억,,107320,N,N,0,N,00,N
 20250512,141059,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4640,0,3,0.00,135819713,29189,35.72,4640,4670,4630,6030,3250,4640,4653.11,0.58,0,-3915,4683,4661,4633,4611,4583,4672,4622,93,1390,500,3340,5,1,18660000,866,0.00,0.00,11,0.16,0.00,0.00,4900,20241007,-5.31,3835,20250122,20.99,4670,-0.64,20250512,3835,20.99,20250122,4900,-5.31,20241007,3835,20.99,20250122,0.00,Y,338100,500,93 억,,107320,N,N,0,N,00,N
diff --git a/338220/price/prices-20250501.csv b/338220/price/prices-20250501.csv
index 665d5b1e3096..14b992419769 100644
--- a/338220/price/prices-20250501.csv
+++ b/338220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20350,620,2,3.14,2233946175,110616,54.53,19930,20700,19820,25600,13820,19730,20195.51,2.34,0,14022,20896,20312,19766,19182,18636,20040,18910,14,5870,100,14200,50,1,13999323,2849,-21.81,9.25,12,0.79,-933.00,2199.00,39700,20240822,-48.74,15490,20250409,31.38,28300,-28.09,20250206,15490,31.38,20250409,39700,-48.74,20240822,15490,31.38,20250409,0.62,Y,338220,100,13 억,,328154,N,N,1210,N,00,N
+20250513,151108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20350,620,2,3.14,2169244975,107432,52.96,19930,20700,19820,25600,13820,19730,20191.80,2.34,0,14305,20896,20312,19766,19182,18636,20040,18910,14,5870,100,14200,50,1,13999323,2849,-21.81,9.25,12,0.77,-933.00,2199.00,39700,20240822,-48.74,15490,20250409,31.38,28300,-28.09,20250206,15490,31.38,20250409,39700,-48.74,20240822,15490,31.38,20250409,0.62,Y,338220,100,13 억,,328154,N,N,2600,N,00,N
+20250513,141109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20400,670,2,3.40,1896559500,94079,46.37,19930,20700,19820,25600,13820,19730,20159.22,2.34,0,14519,20896,20312,19766,19182,18636,20040,18910,14,5870,100,14200,50,1,13999323,2856,-21.86,9.28,12,0.67,-933.00,2199.00,39700,20240822,-48.61,15490,20250409,31.70,28300,-27.92,20250206,15490,31.70,20250409,39700,-48.61,20240822,15490,31.70,20250409,0.62,Y,338220,100,13 억,,328154,N,N,2600,N,00,N
+20250513,131110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20150,420,2,2.13,1538782750,76458,37.69,19930,20700,19820,25600,13820,19730,20125.86,2.34,0,9610,20896,20312,19766,19182,18636,20040,18910,14,5870,100,14200,50,1,13999323,2821,-21.60,9.16,12,0.55,-933.00,2199.00,39700,20240822,-49.24,15490,20250409,30.08,28300,-28.80,20250206,15490,30.08,20250409,39700,-49.24,20240822,15490,30.08,20250409,0.62,Y,338220,100,13 억,,328154,N,N,2600,N,00,N
+20250513,121114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20200,470,2,2.38,1297882400,64531,31.81,19930,20700,19820,25600,13820,19730,20112.54,2.34,0,2738,20896,20312,19766,19182,18636,20040,18910,14,5870,100,14200,50,1,13999323,2828,-21.65,9.19,12,0.46,-933.00,2199.00,39700,20240822,-49.12,15490,20250409,30.41,28300,-28.62,20250206,15490,30.41,20250409,39700,-49.12,20240822,15490,30.41,20250409,0.62,Y,338220,100,13 억,,328154,N,N,2600,N,00,N
+20250513,111112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20275,545,2,2.76,1148640650,57118,28.16,19930,20700,19820,25600,13820,19730,20109.96,2.34,0,3093,20896,20312,19766,19182,18636,20040,18910,14,5870,100,14200,50,1,13999323,2838,-21.73,9.22,12,0.41,-933.00,2199.00,39700,20240822,-48.93,15490,20250409,30.89,28300,-28.36,20250206,15490,30.89,20250409,39700,-48.93,20240822,15490,30.89,20250409,0.62,Y,338220,100,13 억,,328154,N,N,2600,N,00,N
+20250513,101113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20050,320,2,1.62,734798040,36632,18.06,19930,20700,19820,25600,13820,19730,20058.91,2.34,0,621,20896,20312,19766,19182,18636,20040,18910,14,5870,100,14200,50,1,13999323,2807,-21.49,9.12,12,0.26,-933.00,2199.00,39700,20240822,-49.50,15490,20250409,29.44,28300,-29.15,20250206,15490,29.44,20250409,39700,-49.50,20240822,15490,29.44,20250409,0.62,Y,338220,100,13 억,,328154,N,N,2600,N,00,N
+20250513,091118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19920,190,2,0.96,138587500,6959,3.43,19930,20000,19850,25600,13820,19730,19914.86,2.34,0,-1195,20896,20312,19766,19182,18636,20040,18910,14,5870,100,14200,10,1,13999323,2789,-21.35,9.06,12,0.05,-933.00,2199.00,39700,20240822,-49.82,15490,20250409,28.60,28300,-29.61,20250206,15490,28.60,20250409,39700,-49.82,20240822,15490,28.60,20250409,0.62,Y,338220,100,13 억,,328154,N,N,2600,N,00,N
 20250512,161049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19730,1070,2,5.73,4027352340,202866,487.75,19900,20350,19220,24250,13070,18660,19852.32,2.07,0,28448,19400,19030,18720,18350,18040,18875,18195,14,5590,100,13430,10,1,13999323,2762,-21.15,8.97,12,1.45,-933.00,2199.00,39700,20240822,-50.30,15490,20250409,27.37,28300,-30.28,20250206,15490,27.37,20250409,39700,-50.30,20240822,15490,27.37,20250409,0.62,Y,338220,100,13 억,,289087,N,N,2600,N,00,N
 20250512,151101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19580,920,2,4.93,3919265910,197373,474.55,19900,20350,19220,24250,13070,18660,19857.15,2.07,0,28547,19400,19030,18720,18350,18040,18875,18195,14,5590,100,13430,10,1,13999323,2741,-20.99,8.90,12,1.41,-933.00,2199.00,39700,20240822,-50.68,15490,20250409,26.40,28300,-30.81,20250206,15490,26.40,20250409,39700,-50.68,20240822,15490,26.40,20250409,0.62,Y,338220,100,13 억,,289087,N,N,2366,N,00,N
 20250512,141100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19680,1020,2,5.47,3749591695,188725,453.75,19900,20350,19220,24250,13070,18660,19868.02,2.07,0,30992,19400,19030,18720,18350,18040,18875,18195,14,5590,100,13430,10,1,13999323,2755,-21.09,8.95,12,1.35,-933.00,2199.00,39700,20240822,-50.43,15490,20250409,27.05,28300,-30.46,20250206,15490,27.05,20250409,39700,-50.43,20240822,15490,27.05,20250409,0.62,Y,338220,100,13 억,,289087,N,N,2366,N,00,N
diff --git a/338840/price/prices-20250501.csv b/338840/price/prices-20250501.csv
index bc0439defbcb..c3f043c95a60 100644
--- a/338840/price/prices-20250501.csv
+++ b/338840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8230,0,3,0.00,12818384520,1397307,1555.35,9660,10600,8100,10690,5770,8230,9173.75,1.48,0,-81001,8590,8410,8060,7880,7530,8500,7970,74,2460,500,5590,10,1,14782516,1217,-19.05,6.70,12,9.45,-432.00,1229.00,14190,20241016,-42.00,5330,20250407,54.41,10600,-22.36,20250513,5330,54.41,20250407,14190,-42.00,20241016,5330,54.41,20250407,1.09,Y,338840,500,73 억,,218787,N,N,8119,N,00,N
+20250513,151109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8220,-10,5,-0.12,12729795850,1386529,1543.35,9660,10600,8100,10690,5770,8230,9181.17,1.48,0,-79196,8590,8410,8060,7880,7530,8500,7970,74,2460,500,5590,10,1,14782516,1215,-19.03,6.69,12,9.38,-432.00,1229.00,14190,20241016,-42.07,5330,20250407,54.22,10600,-22.45,20250513,5330,54.22,20250407,14190,-42.07,20241016,5330,54.22,20250407,1.09,Y,338840,500,73 억,,218787,N,N,968,N,00,N
+20250513,141109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8210,-20,5,-0.24,12482923820,1356372,1509.78,9660,10600,8100,10690,5770,8230,9203.29,1.48,0,-76822,8590,8410,8060,7880,7530,8500,7970,74,2460,500,5590,10,1,14782516,1214,-19.00,6.68,12,9.18,-432.00,1229.00,14190,20241016,-42.14,5330,20250407,54.03,10600,-22.55,20250513,5330,54.03,20250407,14190,-42.14,20241016,5330,54.03,20250407,1.09,Y,338840,500,73 억,,218787,N,N,968,N,00,N
+20250513,131111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8380,150,2,1.82,11944711670,1291080,1437.10,9660,10600,8170,10690,5770,8230,9251.85,1.48,0,-70465,8590,8410,8060,7880,7530,8500,7970,74,2460,500,5590,10,1,14782516,1239,-19.40,6.82,12,8.73,-432.00,1229.00,14190,20241016,-40.94,5330,20250407,57.22,10600,-20.94,20250513,5330,57.22,20250407,14190,-40.94,20241016,5330,57.22,20250407,1.09,Y,338840,500,73 억,,218787,N,N,968,N,00,N
+20250513,121114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8730,500,2,6.08,11110901070,1191846,1326.65,9660,10600,8530,10690,5770,8230,9322.58,1.48,0,-61265,8590,8410,8060,7880,7530,8500,7970,74,2460,500,5590,10,1,14782516,1291,-20.21,7.10,12,8.06,-432.00,1229.00,14190,20241016,-38.48,5330,20250407,63.79,10600,-17.64,20250513,5330,63.79,20250407,14190,-38.48,20241016,5330,63.79,20250407,1.09,Y,338840,500,73 억,,218787,N,N,968,N,00,N
+20250513,111112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8870,640,2,7.78,9478419275,1006436,1120.27,9660,10600,8620,10690,5770,8230,9418.00,1.48,0,-45181,8590,8410,8060,7880,7530,8500,7970,74,2460,500,5590,10,1,14782516,1311,-20.53,7.22,12,6.81,-432.00,1229.00,14190,20241016,-37.49,5330,20250407,66.42,10600,-16.32,20250513,5330,66.42,20250407,14190,-37.49,20241016,5330,66.42,20250407,1.09,Y,338840,500,73 억,,218787,N,N,968,N,00,N
+20250513,101113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9810,1580,2,19.20,6544669170,682886,760.12,9660,10600,8820,10690,5770,8230,9584.16,1.48,0,-35973,8590,8410,8060,7880,7530,8500,7970,74,2460,500,5590,10,1,14782516,1450,-22.71,7.98,12,4.62,-432.00,1229.00,14190,20241016,-30.87,5330,20250407,84.05,10600,-7.45,20250513,5330,84.05,20250407,14190,-30.87,20241016,5330,84.05,20250407,1.09,Y,338840,500,73 억,,218787,Y,N,968,N,00,N
+20250513,091118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9250,1020,2,12.39,2198139020,230138,256.17,9660,9900,8980,10690,5770,8230,9552.34,1.48,0,-46539,8590,8410,8060,7880,7530,8500,7970,74,2460,500,5590,10,1,14782516,1367,-21.41,7.53,12,1.56,-432.00,1229.00,14190,20241016,-34.81,5330,20250407,73.55,9900,-6.57,20250513,5330,73.55,20250407,14190,-34.81,20241016,5330,73.55,20250407,1.09,Y,338840,500,73 억,,218787,N,N,968,N,00,N
 20250512,161050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8230,380,2,4.84,721570380,89839,149.08,7950,8240,7710,10200,5500,7850,8031.82,1.39,0,8566,8223,8036,7703,7516,7183,8130,7610,74,2350,500,5330,10,1,14782516,1217,-19.05,6.70,12,0.61,-432.00,1229.00,14190,20241016,-42.00,5330,20250407,54.41,9400,-12.45,20250304,5330,54.41,20250407,14190,-42.00,20241016,5330,54.41,20250407,1.07,Y,338840,500,73 억,,204759,N,N,968,N,00,N
 20250512,151102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8200,350,2,4.46,707748940,88156,146.29,7950,8240,7710,10200,5500,7850,8028.37,1.39,0,7898,8223,8036,7703,7516,7183,8130,7610,74,2350,500,5330,10,1,14782516,1212,-18.98,6.67,12,0.60,-432.00,1229.00,14190,20241016,-42.21,5330,20250407,53.85,9400,-12.77,20250304,5330,53.85,20250407,14190,-42.21,20241016,5330,53.85,20250407,1.07,Y,338840,500,73 억,,204759,N,N,1150,N,00,N
 20250512,141100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8160,310,2,3.95,591821630,74022,122.84,7950,8200,7710,10200,5500,7850,7995.21,1.39,0,3319,8223,8036,7703,7516,7183,8130,7610,74,2350,500,5330,10,1,14782516,1206,-18.89,6.64,12,0.50,-432.00,1229.00,14190,20241016,-42.49,5330,20250407,53.10,9400,-13.19,20250304,5330,53.10,20250407,14190,-42.49,20241016,5330,53.10,20250407,1.07,Y,338840,500,73 억,,204759,N,N,1150,N,00,N
diff --git a/339770/price/prices-20250501.csv b/339770/price/prices-20250501.csv
index a50b5705dc72..4979257bb6c0 100644
--- a/339770/price/prices-20250501.csv
+++ b/339770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161054,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5220,10,2,0.19,247806855,47580,65.68,5180,5260,5170,6770,3650,5210,5208.21,1.35,0,3,5290,5250,5180,5140,5070,5215,5105,251,1560,500,3750,10,1,49965080,2608,121.40,1.46,12,0.10,43.00,3570.00,6470,20241213,-19.32,3848,20240909,35.65,6250,-16.48,20250226,4750,9.89,20250131,12930,-59.63,20241213,4750,9.89,20250131,0.75,Y,339770,500,250 억,,672422,N,N,4588,N,00,N
+20250513,151109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5210,0,3,0.00,232535685,44653,61.64,5180,5260,5170,6770,3650,5210,5207.62,1.35,0,905,5290,5250,5180,5140,5070,5215,5105,251,1560,500,3750,10,1,49965080,2603,121.16,1.46,12,0.09,43.00,3570.00,6470,20241213,-19.47,3848,20240909,35.40,6250,-16.64,20250226,4750,9.68,20250131,12930,-59.71,20241213,4750,9.68,20250131,0.75,Y,339770,500,250 억,,672422,N,N,9180,N,00,N
+20250513,141109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5190,-20,5,-0.38,217193655,41700,57.56,5180,5260,5170,6770,3650,5210,5208.48,1.35,0,-89,5290,5250,5180,5140,5070,5215,5105,251,1560,500,3750,10,1,49965080,2593,120.70,1.45,12,0.08,43.00,3570.00,6470,20241213,-19.78,3848,20240909,34.88,6250,-16.96,20250226,4750,9.26,20250131,12930,-59.86,20241213,4750,9.26,20250131,0.75,Y,339770,500,250 억,,672422,N,N,9180,N,00,N
+20250513,131111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5210,0,3,0.00,188388565,36158,49.91,5180,5260,5170,6770,3650,5210,5210.15,1.35,0,-275,5290,5250,5180,5140,5070,5215,5105,251,1560,500,3750,10,1,49965080,2603,121.16,1.46,12,0.07,43.00,3570.00,6470,20241213,-19.47,3848,20240909,35.40,6250,-16.64,20250226,4750,9.68,20250131,12930,-59.71,20241213,4750,9.68,20250131,0.75,Y,339770,500,250 억,,672422,N,N,9180,N,00,N
+20250513,121115,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5230,20,2,0.38,165050245,31684,43.74,5180,5260,5170,6770,3650,5210,5209.26,1.35,0,-1043,5290,5250,5180,5140,5070,5215,5105,251,1560,500,3750,10,1,49965080,2613,121.63,1.46,12,0.06,43.00,3570.00,6470,20241213,-19.17,3848,20240909,35.91,6250,-16.32,20250226,4750,10.11,20250131,12930,-59.55,20241213,4750,10.11,20250131,0.75,Y,339770,500,250 억,,672422,N,N,9180,N,00,N
+20250513,111112,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5240,30,2,0.58,144035175,27665,38.19,5180,5260,5170,6770,3650,5210,5206.40,1.35,0,-1852,5290,5250,5180,5140,5070,5215,5105,251,1560,500,3750,10,1,49965080,2618,121.86,1.47,12,0.06,43.00,3570.00,6470,20241213,-19.01,3848,20240909,36.17,6250,-16.16,20250226,4750,10.32,20250131,12930,-59.47,20241213,4750,10.32,20250131,0.75,Y,339770,500,250 억,,672422,N,N,9180,N,00,N
+20250513,101113,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5190,-20,5,-0.38,38963250,7491,10.34,5180,5220,5180,6770,3650,5210,5201.34,1.35,0,-1881,5290,5250,5180,5140,5070,5215,5105,251,1560,500,3750,10,1,49965080,2593,120.70,1.45,12,0.01,43.00,3570.00,6470,20241213,-19.78,3848,20240909,34.88,6250,-16.96,20250226,4750,9.26,20250131,12930,-59.86,20241213,4750,9.26,20250131,0.75,Y,339770,500,250 억,,672422,N,N,9180,N,00,N
+20250513,091118,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5190,-20,5,-0.38,8405360,1618,2.23,5180,5220,5180,6770,3650,5210,5194.91,1.35,0,-39,5290,5250,5180,5140,5070,5215,5105,251,1560,500,3750,10,1,49965080,2593,120.70,1.45,12,0.00,43.00,3570.00,6470,20241213,-19.78,3848,20240909,34.88,6250,-16.96,20250226,4750,9.26,20250131,12930,-59.86,20241213,4750,9.26,20250131,0.75,Y,339770,500,250 억,,672422,N,N,9180,N,00,N
 20250512,161050,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5210,10,2,0.19,374497525,72445,84.87,5220,5220,5110,6760,3640,5200,5169.40,1.33,0,13768,5480,5340,5230,5090,4980,5285,5035,251,1560,500,3740,10,1,49965080,2603,121.16,1.46,12,0.14,43.00,3570.00,6470,20241213,-19.47,3848,20240909,35.40,6250,-16.64,20250226,4750,9.68,20250131,12930,-59.71,20241213,4750,9.68,20250131,0.78,Y,339770,500,250 억,,663175,N,N,9180,N,00,N
 20250512,151102,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,0,3,0.00,361110325,69873,81.86,5220,5220,5110,6760,3640,5200,5168.10,1.33,0,14209,5480,5340,5230,5090,4980,5285,5035,251,1560,500,3740,10,1,49965080,2598,120.93,1.46,12,0.14,43.00,3570.00,6470,20241213,-19.63,3848,20240909,35.14,6250,-16.80,20250226,4750,9.47,20250131,12930,-59.78,20241213,4750,9.47,20250131,0.78,Y,339770,500,250 억,,663175,N,N,12726,N,00,N
 20250512,141100,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5210,10,2,0.19,299432690,58013,67.96,5220,5220,5110,6760,3640,5200,5161.48,1.33,0,15187,5480,5340,5230,5090,4980,5285,5035,251,1560,500,3740,10,1,49965080,2603,121.16,1.46,12,0.12,43.00,3570.00,6470,20241213,-19.47,3848,20240909,35.40,6250,-16.64,20250226,4750,9.68,20250131,12930,-59.71,20241213,4750,9.68,20250131,0.78,Y,339770,500,250 억,,663175,N,N,12726,N,00,N
diff --git a/339950/price/prices-20250501.csv b/339950/price/prices-20250501.csv
index 29a69b4adac2..b35dbcd2fdad 100644
--- a/339950/price/prices-20250501.csv
+++ b/339950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2590,-85,5,-3.18,1240530073,479448,33.43,2700,2735,2530,3475,1875,2675,2587.41,2.98,0,-98618,2928,2801,2673,2546,2418,2865,2610,45,800,100,1970,5,1,44946655,1164,9.18,2.00,12,1.07,282.00,1292.00,3220,20250408,-19.57,1480,20240805,75.00,3220,-19.57,20250408,1892,36.89,20250331,3220,-19.57,20250408,1480,75.00,20240805,3.14,Y,339950,100,44 억,,1341440,N,N,22462,N,00,N
+20250513,151109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2590,-85,5,-3.18,1152588513,445491,31.06,2700,2735,2530,3475,1875,2675,2587.23,2.98,0,-73973,2928,2801,2673,2546,2418,2865,2610,45,800,100,1970,5,1,44946655,1164,9.18,2.00,12,0.99,282.00,1292.00,3220,20250408,-19.57,1480,20240805,75.00,3220,-19.57,20250408,1892,36.89,20250331,3220,-19.57,20250408,1480,75.00,20240805,3.14,Y,339950,100,44 억,,1341440,N,N,27956,N,00,N
+20250513,141109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2560,-115,5,-4.30,1022601793,394755,27.52,2700,2735,2530,3475,1875,2675,2590.47,2.98,0,-67178,2928,2801,2673,2546,2418,2865,2610,45,800,100,1970,5,1,44946655,1151,9.08,1.98,12,0.88,282.00,1292.00,3220,20250408,-20.50,1480,20240805,72.97,3220,-20.50,20250408,1892,35.31,20250331,3220,-20.50,20250408,1480,72.97,20240805,3.14,Y,339950,100,44 억,,1341440,N,N,27956,N,00,N
+20250513,131111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2575,-100,5,-3.74,851206059,327757,22.85,2700,2735,2530,3475,1875,2675,2597.06,2.98,0,-51746,2928,2801,2673,2546,2418,2865,2610,45,800,100,1970,5,1,44946655,1157,9.13,1.99,12,0.73,282.00,1292.00,3220,20250408,-20.03,1480,20240805,73.99,3220,-20.03,20250408,1892,36.10,20250331,3220,-20.03,20250408,1480,73.99,20240805,3.14,Y,339950,100,44 억,,1341440,N,N,27956,N,00,N
+20250513,121115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2585,-90,5,-3.36,819598639,315495,22.00,2700,2735,2530,3475,1875,2675,2597.82,2.98,0,-54798,2928,2801,2673,2546,2418,2865,2610,45,800,100,1970,5,1,44946655,1162,9.17,2.00,12,0.70,282.00,1292.00,3220,20250408,-19.72,1480,20240805,74.66,3220,-19.72,20250408,1892,36.63,20250331,3220,-19.72,20250408,1480,74.66,20240805,3.14,Y,339950,100,44 억,,1341440,N,N,27956,N,00,N
+20250513,111113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2600,-75,5,-2.80,755559317,290674,20.27,2700,2735,2530,3475,1875,2675,2599.34,2.98,0,-51711,2928,2801,2673,2546,2418,2865,2610,45,800,100,1970,5,1,44946655,1169,9.22,2.01,12,0.65,282.00,1292.00,3220,20250408,-19.25,1480,20240805,75.68,3220,-19.25,20250408,1892,37.42,20250331,3220,-19.25,20250408,1480,75.68,20240805,3.14,Y,339950,100,44 억,,1341440,N,N,27956,N,00,N
+20250513,101113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2560,-115,5,-4.30,635983957,244440,17.04,2700,2735,2530,3475,1875,2675,2601.80,2.98,0,-46017,2928,2801,2673,2546,2418,2865,2610,45,800,100,1970,5,1,44946655,1151,9.08,1.98,12,0.54,282.00,1292.00,3220,20250408,-20.50,1480,20240805,72.97,3220,-20.50,20250408,1892,35.31,20250331,3220,-20.50,20250408,1480,72.97,20240805,3.14,Y,339950,100,44 억,,1341440,N,N,27956,N,00,N
+20250513,091119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2595,-80,5,-2.99,279240012,105833,7.38,2700,2735,2590,3475,1875,2675,2638.50,2.98,0,-17094,2928,2801,2673,2546,2418,2865,2610,45,800,100,1970,5,1,44946655,1166,9.20,2.01,12,0.24,282.00,1292.00,3220,20250408,-19.41,1480,20240805,75.34,3220,-19.41,20250408,1892,37.16,20250331,3220,-19.41,20250408,1480,75.34,20240805,3.14,Y,339950,100,44 억,,1341440,N,N,27956,N,00,N
 20250512,161050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2675,135,2,5.31,3868814058,1426199,402.08,2545,2800,2545,3300,1780,2540,2712.97,2.68,0,134347,2696,2617,2551,2472,2406,2585,2440,45,760,100,1870,5,1,44946655,1202,9.49,2.07,12,3.17,282.00,1292.00,3220,20250408,-16.93,1480,20240805,80.74,3220,-16.93,20250408,1892,41.38,20250331,3220,-16.93,20250408,1480,80.74,20240805,3.06,Y,339950,100,44 억,,1205609,N,N,27956,N,00,N
 20250512,151102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2675,135,2,5.31,3753310863,1383045,389.91,2545,2800,2545,3300,1780,2540,2714.06,2.68,0,121627,2696,2617,2551,2472,2406,2585,2440,45,760,100,1870,5,1,44946655,1202,9.49,2.07,12,3.08,282.00,1292.00,3220,20250408,-16.93,1480,20240805,80.74,3220,-16.93,20250408,1892,41.38,20250331,3220,-16.93,20250408,1480,80.74,20240805,3.06,Y,339950,100,44 억,,1205609,N,N,8360,N,00,N
 20250512,141100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2685,145,2,5.71,3618697363,1332765,375.74,2545,2800,2545,3300,1780,2540,2715.45,2.68,0,113296,2696,2617,2551,2472,2406,2585,2440,45,760,100,1870,5,1,44946655,1207,9.52,2.08,12,2.97,282.00,1292.00,3220,20250408,-16.61,1480,20240805,81.42,3220,-16.61,20250408,1892,41.91,20250331,3220,-16.61,20250408,1480,81.42,20240805,3.06,Y,339950,100,44 억,,1205609,N,N,8360,N,00,N
diff --git a/340360/price/prices-20250501.csv b/340360/price/prices-20250501.csv
index bec31d7803d8..eccd7b0202f3 100644
--- a/340360/price/prices-20250501.csv
+++ b/340360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1900,-3,5,-0.16,331244447,174878,38.89,1905,1916,1876,2470,1333,1903,1893.53,0.47,0,-40617,1979,1940,1909,1870,1839,1925,1855,44,567,100,1330,1,1,43951909,835,-14.62,7.39,12,0.40,-130.00,257.00,3550,20240507,-46.48,1341,20250319,41.69,2125,-10.59,20250124,1341,41.69,20250319,3310,-42.60,20240624,1341,41.69,20250319,3.09,Y,340360,100,43 억,,204605,N,N,4535,N,00,N
+20250513,151109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1889,-14,5,-0.74,284859625,150450,33.45,1905,1916,1876,2470,1333,1903,1892.60,0.47,0,-34237,1979,1940,1909,1870,1839,1925,1855,44,567,100,1330,1,1,43951909,830,-14.53,7.35,12,0.34,-130.00,257.00,3550,20240507,-46.79,1341,20250319,40.87,2125,-11.11,20250124,1341,40.87,20250319,3310,-42.93,20240624,1341,40.87,20250319,3.09,Y,340360,100,43 억,,204605,N,N,4867,N,00,N
+20250513,141110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1890,-13,5,-0.68,212105884,111990,24.90,1905,1916,1876,2470,1333,1903,1892.95,0.47,0,-35407,1979,1940,1909,1870,1839,1925,1855,44,567,100,1330,1,1,43951909,831,-14.54,7.35,12,0.25,-130.00,257.00,3550,20240507,-46.76,1341,20250319,40.94,2125,-11.06,20250124,1341,40.94,20250319,3310,-42.90,20240624,1341,40.94,20250319,3.09,Y,340360,100,43 억,,204605,N,N,4867,N,00,N
+20250513,131112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1900,-3,5,-0.16,187883473,99206,22.06,1905,1916,1876,2470,1333,1903,1892.69,0.47,0,-30492,1979,1940,1909,1870,1839,1925,1855,44,567,100,1330,1,1,43951909,835,-14.62,7.39,12,0.23,-130.00,257.00,3550,20240507,-46.48,1341,20250319,41.69,2125,-10.59,20250124,1341,41.69,20250319,3310,-42.60,20240624,1341,41.69,20250319,3.09,Y,340360,100,43 억,,204605,N,N,4867,N,00,N
+20250513,121115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1896,-7,5,-0.37,140799114,74394,16.54,1905,1916,1876,2470,1333,1903,1890.74,0.47,0,-28672,1979,1940,1909,1870,1839,1925,1855,44,567,100,1330,1,1,43951909,833,-14.58,7.38,12,0.17,-130.00,257.00,3550,20240507,-46.59,1341,20250319,41.39,2125,-10.78,20250124,1341,41.39,20250319,3310,-42.72,20240624,1341,41.39,20250319,3.09,Y,340360,100,43 억,,204605,N,N,4867,N,00,N
+20250513,111113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1900,-3,5,-0.16,133708089,70639,15.71,1905,1916,1876,2470,1333,1903,1890.89,0.47,0,-26781,1979,1940,1909,1870,1839,1925,1855,44,567,100,1330,1,1,43951909,835,-14.62,7.39,12,0.16,-130.00,257.00,3550,20240507,-46.48,1341,20250319,41.69,2125,-10.59,20250124,1341,41.69,20250319,3310,-42.60,20240624,1341,41.69,20250319,3.09,Y,340360,100,43 억,,204605,N,N,4867,N,00,N
+20250513,101114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1889,-14,5,-0.74,99097900,52292,11.63,1905,1916,1876,2470,1333,1903,1892.89,0.47,0,-23137,1979,1940,1909,1870,1839,1925,1855,44,567,100,1330,1,1,43951909,830,-14.53,7.35,12,0.12,-130.00,257.00,3550,20240507,-46.79,1341,20250319,40.87,2125,-11.11,20250124,1341,40.87,20250319,3310,-42.93,20240624,1341,40.87,20250319,3.09,Y,340360,100,43 억,,204605,N,N,4867,N,00,N
+20250513,091119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1905,2,2,0.11,49390814,25970,5.77,1905,1916,1895,2470,1333,1903,1900.94,0.47,0,-11373,1979,1940,1909,1870,1839,1925,1855,44,567,100,1330,1,1,43951909,837,-14.65,7.41,12,0.06,-130.00,257.00,3550,20240507,-46.34,1341,20250319,42.06,2125,-10.35,20250124,1341,42.06,20250319,3310,-42.45,20240624,1341,42.06,20250319,3.09,Y,340360,100,43 억,,204605,N,N,4867,N,00,N
 20250512,161051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1903,1,2,0.05,804016148,422981,77.74,1948,1948,1878,2470,1332,1902,1900.82,0.63,0,-75617,1982,1942,1878,1838,1774,1962,1858,44,568,100,1330,1,1,43951909,836,-14.64,7.40,12,0.96,-130.00,257.00,3550,20240507,-46.39,1341,20250319,41.91,2125,-10.45,20250124,1341,41.91,20250319,3310,-42.51,20240624,1341,41.91,20250319,3.07,Y,340360,100,43 억,,277445,N,N,4867,N,00,N
 20250512,151102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1900,-2,5,-0.11,716535409,376770,69.25,1948,1948,1878,2470,1332,1902,1901.78,0.63,0,-69970,1982,1942,1878,1838,1774,1962,1858,44,568,100,1330,1,1,43951909,835,-14.62,7.39,12,0.86,-130.00,257.00,3550,20240507,-46.48,1341,20250319,41.69,2125,-10.59,20250124,1341,41.69,20250319,3310,-42.60,20240624,1341,41.69,20250319,3.07,Y,340360,100,43 억,,277445,N,N,5000,N,00,N
 20250512,141101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1904,2,2,0.11,602426509,316683,58.20,1948,1948,1878,2470,1332,1902,1902.30,0.63,0,-63677,1982,1942,1878,1838,1774,1962,1858,44,568,100,1330,1,1,43951909,837,-14.65,7.41,12,0.72,-130.00,257.00,3550,20240507,-46.37,1341,20250319,41.98,2125,-10.40,20250124,1341,41.98,20250319,3310,-42.48,20240624,1341,41.98,20250319,3.07,Y,340360,100,43 억,,277445,N,N,5000,N,00,N
diff --git a/340440/price/prices-20250501.csv b/340440/price/prices-20250501.csv
index b86d2898782b..d67e900dcfbd 100644
--- a/340440/price/prices-20250501.csv
+++ b/340440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1441,32,2,2.27,289695562,201143,195.58,1401,1467,1397,1831,987,1409,1440.29,0.46,0,842,1459,1433,1394,1368,1329,1447,1382,28,422,100,950,1,1,28378364,409,17.57,1.20,12,0.71,82.00,1198.00,1900,20240520,-24.16,1080,20241210,33.43,1617,-10.88,20250428,1082,33.18,20250409,1900,-24.16,20240520,1080,33.43,20241210,0.82,Y,340440,100,28 억,,130306,N,N,0,N,00,N
+20250513,151110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1436,27,2,1.92,282718198,196289,190.86,1401,1467,1397,1831,987,1409,1440.36,0.46,0,2873,1459,1433,1394,1368,1329,1447,1382,28,422,100,950,1,1,28378364,408,17.51,1.20,12,0.69,82.00,1198.00,1900,20240520,-24.42,1080,20241210,32.96,1617,-11.19,20250428,1082,32.72,20250409,1900,-24.42,20240520,1080,32.96,20241210,0.82,Y,340440,100,28 억,,130306,N,N,0,N,00,N
+20250513,141110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1435,26,2,1.85,268405523,186337,181.19,1401,1467,1397,1831,987,1409,1440.47,0.46,0,7099,1459,1433,1394,1368,1329,1447,1382,28,422,100,950,1,1,28378364,407,17.50,1.20,12,0.66,82.00,1198.00,1900,20240520,-24.47,1080,20241210,32.87,1617,-11.26,20250428,1082,32.62,20250409,1900,-24.47,20240520,1080,32.87,20241210,0.82,Y,340440,100,28 억,,130306,N,N,0,N,00,N
+20250513,131112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1440,31,2,2.20,253870918,176229,171.36,1401,1467,1397,1831,987,1409,1440.62,0.46,0,8478,1459,1433,1394,1368,1329,1447,1382,28,422,100,950,1,1,28378364,409,17.56,1.20,12,0.62,82.00,1198.00,1900,20240520,-24.21,1080,20241210,33.33,1617,-10.95,20250428,1082,33.09,20250409,1900,-24.21,20240520,1080,33.33,20241210,0.82,Y,340440,100,28 억,,130306,N,N,0,N,00,N
+20250513,121115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1446,37,2,2.63,207233263,143974,140.00,1401,1467,1397,1831,987,1409,1439.43,0.46,0,16258,1459,1433,1394,1368,1329,1447,1382,28,422,100,950,1,1,28378364,410,17.63,1.21,12,0.51,82.00,1198.00,1900,20240520,-23.89,1080,20241210,33.89,1617,-10.58,20250428,1082,33.64,20250409,1900,-23.89,20240520,1080,33.89,20241210,0.82,Y,340440,100,28 억,,130306,N,N,0,N,00,N
+20250513,111113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1442,33,2,2.34,91181759,64161,62.39,1401,1450,1397,1831,987,1409,1421.19,0.46,0,2891,1459,1433,1394,1368,1329,1447,1382,28,422,100,950,1,1,28378364,409,17.59,1.20,12,0.23,82.00,1198.00,1900,20240520,-24.11,1080,20241210,33.52,1617,-10.82,20250428,1082,33.27,20250409,1900,-24.11,20240520,1080,33.52,20241210,0.82,Y,340440,100,28 억,,130306,N,N,0,N,00,N
+20250513,101114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1434,25,2,1.77,53617408,37975,36.93,1401,1440,1397,1831,987,1409,1411.93,0.46,0,337,1459,1433,1394,1368,1329,1447,1382,28,422,100,950,1,1,28378364,407,17.49,1.20,12,0.13,82.00,1198.00,1900,20240520,-24.53,1080,20241210,32.78,1617,-11.32,20250428,1082,32.53,20250409,1900,-24.53,20240520,1080,32.78,20241210,0.82,Y,340440,100,28 억,,130306,N,N,0,N,00,N
+20250513,091119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1409,0,3,0.00,4941030,3510,3.41,1401,1413,1399,1831,987,1409,1407.60,0.46,0,-2021,1459,1433,1394,1368,1329,1447,1382,28,422,100,950,1,1,28378364,400,17.18,1.18,12,0.01,82.00,1198.00,1900,20240520,-25.84,1080,20241210,30.46,1617,-12.86,20250428,1082,30.22,20250409,1900,-25.84,20240520,1080,30.46,20241210,0.82,Y,340440,100,28 억,,130306,N,N,0,N,00,N
 20250512,161051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1409,9,2,0.64,143108583,102468,20.93,1400,1420,1355,1820,980,1400,1396.59,0.49,0,-9621,1536,1468,1411,1343,1286,1502,1377,28,420,100,950,1,1,28378364,400,17.18,1.18,12,0.36,82.00,1198.00,1900,20240520,-25.84,1080,20241210,30.46,1617,-12.86,20250428,1082,30.22,20250409,1900,-25.84,20240520,1080,30.46,20241210,0.84,Y,340440,100,28 억,,139159,N,N,0,N,00,N
 20250512,151103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1400,0,3,0.00,137424694,98415,20.10,1400,1420,1355,1820,980,1400,1396.38,0.49,0,-9208,1536,1468,1411,1343,1286,1502,1377,28,420,100,950,1,1,28378364,397,17.07,1.17,12,0.35,82.00,1198.00,1900,20240520,-26.32,1080,20241210,29.63,1617,-13.42,20250428,1082,29.39,20250409,1900,-26.32,20240520,1080,29.63,20241210,0.84,Y,340440,100,28 억,,139159,N,N,0,N,00,N
 20250512,141101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1398,-2,5,-0.14,133229974,95412,19.48,1400,1420,1355,1820,980,1400,1396.36,0.49,0,-9297,1536,1468,1411,1343,1286,1502,1377,28,420,100,950,1,1,28378364,397,17.05,1.17,12,0.34,82.00,1198.00,1900,20240520,-26.42,1080,20241210,29.44,1617,-13.54,20250428,1082,29.21,20250409,1900,-26.42,20240520,1080,29.44,20241210,0.84,Y,340440,100,28 억,,139159,N,N,0,N,00,N
diff --git a/340570/price/prices-20250501.csv b/340570/price/prices-20250501.csv
index bdf8933e3599..b77fe7e768ed 100644
--- a/340570/price/prices-20250501.csv
+++ b/340570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161055,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72900,1900,2,2.68,2734787850,37994,55.34,70700,72900,70700,92300,49700,71000,71979.30,17.13,0,4699,75066,73032,71466,69432,67866,72250,68650,45,21300,500,52540,100,1,8128000,5925,12.77,3.42,12,0.47,5710.00,21323.00,85600,20250207,-14.84,50400,20240805,44.64,85600,-14.84,20250207,64200,13.55,20250409,85600,-14.84,20250207,50400,44.64,20240805,1.96,Y,340570,500,44 억,,1392058,N,N,2995,N,00,N
+20250513,151110,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72400,1400,2,1.97,2453414150,34122,49.70,70700,72500,70700,92300,49700,71000,71901.24,17.13,0,3972,75066,73032,71466,69432,67866,72250,68650,45,21300,500,52540,100,1,8128000,5885,12.68,3.40,12,0.42,5710.00,21323.00,85600,20250207,-15.42,50400,20240805,43.65,85600,-15.42,20250207,64200,12.77,20250409,85600,-15.42,20250207,50400,43.65,20240805,1.96,Y,340570,500,44 억,,1392058,N,N,4467,N,00,N
+20250513,141110,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,71900,900,2,1.27,1855596050,25835,37.63,70700,72500,70700,92300,49700,71000,71824.89,17.13,0,3849,75066,73032,71466,69432,67866,72250,68650,45,21300,500,52540,100,1,8128000,5844,12.59,3.37,12,0.32,5710.00,21323.00,85600,20250207,-16.00,50400,20240805,42.66,85600,-16.00,20250207,64200,11.99,20250409,85600,-16.00,20250207,50400,42.66,20240805,1.96,Y,340570,500,44 억,,1392058,N,N,4467,N,00,N
+20250513,131112,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,71600,600,2,0.85,1658876650,23092,33.64,70700,72500,70700,92300,49700,71000,71837.72,17.13,0,3091,75066,73032,71466,69432,67866,72250,68650,45,21300,500,52540,100,1,8128000,5820,12.54,3.36,12,0.28,5710.00,21323.00,85600,20250207,-16.36,50400,20240805,42.06,85600,-16.36,20250207,64200,11.53,20250409,85600,-16.36,20250207,50400,42.06,20240805,1.96,Y,340570,500,44 억,,1392058,N,N,4467,N,00,N
+20250513,121116,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72100,1100,2,1.55,1399374650,19473,28.36,70700,72500,70700,92300,49700,71000,71862.30,17.13,0,2422,75066,73032,71466,69432,67866,72250,68650,45,21300,500,52540,100,1,8128000,5860,12.63,3.38,12,0.24,5710.00,21323.00,85600,20250207,-15.77,50400,20240805,43.06,85600,-15.77,20250207,64200,12.31,20250409,85600,-15.77,20250207,50400,43.06,20240805,1.96,Y,340570,500,44 억,,1392058,N,N,4467,N,00,N
+20250513,111113,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72300,1300,2,1.83,1273090750,17720,25.81,70700,72500,70700,92300,49700,71000,71844.85,17.13,0,3064,75066,73032,71466,69432,67866,72250,68650,45,21300,500,52540,100,1,8128000,5877,12.66,3.39,12,0.22,5710.00,21323.00,85600,20250207,-15.54,50400,20240805,43.45,85600,-15.54,20250207,64200,12.62,20250409,85600,-15.54,20250207,50400,43.45,20240805,1.96,Y,340570,500,44 억,,1392058,N,N,4467,N,00,N
+20250513,101114,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72200,1200,2,1.69,828547150,11570,16.85,70700,72300,70700,92300,49700,71000,71611.68,17.13,0,2533,75066,73032,71466,69432,67866,72250,68650,45,21300,500,52540,100,1,8128000,5868,12.64,3.39,12,0.14,5710.00,21323.00,85600,20250207,-15.65,50400,20240805,43.25,85600,-15.65,20250207,64200,12.46,20250409,85600,-15.65,20250207,50400,43.25,20240805,1.96,Y,340570,500,44 억,,1392058,N,N,4467,N,00,N
+20250513,091119,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,71700,700,2,0.99,244448900,3440,5.01,70700,71800,70700,92300,49700,71000,71060.73,17.13,0,-1114,75066,73032,71466,69432,67866,72250,68650,45,21300,500,52540,100,1,8128000,5828,12.56,3.36,12,0.04,5710.00,21323.00,85600,20250207,-16.24,50400,20240805,42.26,85600,-16.24,20250207,64200,11.68,20250409,85600,-16.24,20250207,50400,42.26,20240805,1.96,Y,340570,500,44 억,,1392058,N,N,4467,N,00,N
 20250512,161051,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,71000,-2700,5,-3.66,4872958800,68652,142.79,73300,73500,69900,95800,51600,73700,70980.58,17.48,0,-23512,75633,74666,73633,72666,71633,74150,72150,45,22100,500,54530,100,1,8128000,5771,12.43,3.33,12,0.84,5710.00,21323.00,85600,20250207,-17.06,50400,20240805,40.87,85600,-17.06,20250207,64200,10.59,20250409,85600,-17.06,20250207,50400,40.87,20240805,1.96,Y,340570,500,44 억,,1420598,N,N,4467,N,00,N
 20250512,151103,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,70600,-3100,5,-4.21,4644518400,65426,136.08,73300,73500,69900,95800,51600,73700,70988.88,17.48,0,-21938,75633,74666,73633,72666,71633,74150,72150,45,22100,500,54530,100,1,8128000,5738,12.36,3.31,12,0.80,5710.00,21323.00,85600,20250207,-17.52,50400,20240805,40.08,85600,-17.52,20250207,64200,9.97,20250409,85600,-17.52,20250207,50400,40.08,20240805,1.96,Y,340570,500,44 억,,1420598,N,N,5117,N,00,N
 20250512,141101,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,70400,-3300,5,-4.48,3384876050,47503,98.80,73300,73500,70000,95800,51600,73700,71256.05,17.48,0,-13626,75633,74666,73633,72666,71633,74150,72150,45,22100,500,54530,100,1,8128000,5722,12.33,3.30,12,0.58,5710.00,21323.00,85600,20250207,-17.76,50400,20240805,39.68,85600,-17.76,20250207,64200,9.66,20250409,85600,-17.76,20250207,50400,39.68,20240805,1.96,Y,340570,500,44 억,,1420598,N,N,5117,N,00,N
diff --git a/340810/price/prices-20250501.csv b/340810/price/prices-20250501.csv
index df17866e9604..914e1cb74e3b 100644
--- a/340810/price/prices-20250501.csv
+++ b/340810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4495,635,2,16.45,22505058260,4878268,3327.40,3980,4930,3665,5010,2705,3860,4613.48,0.99,0,-25099,4126,3992,3816,3682,3506,4060,3750,53,1150,500,2540,5,1,10597863,476,-4.43,4.72,12,46.03,-1015.00,953.00,6240,20240508,-27.96,2655,20241115,69.30,5340,-15.82,20250424,2895,55.27,20250311,6200,-27.50,20240514,2655,69.30,20241115,0.29,Y,340810,500,53 억,,104529,N,N,5507,N,00,N
+20250513,151110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,595,2,15.41,22139526672,4796336,3271.52,3980,4930,3665,5010,2705,3860,4615.92,0.99,0,-23597,4126,3992,3816,3682,3506,4060,3750,53,1150,500,2540,5,1,10597863,472,-4.39,4.67,12,45.26,-1015.00,953.00,6240,20240508,-28.61,2655,20241115,67.80,5340,-16.57,20250424,2895,53.89,20250311,6200,-28.15,20240514,2655,67.80,20241115,0.29,Y,340810,500,53 억,,104529,N,N,223,N,00,N
+20250513,141110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4665,805,2,20.85,20537314721,4449669,3035.06,3980,4930,3665,5010,2705,3860,4615.47,0.99,0,-41602,4126,3992,3816,3682,3506,4060,3750,53,1150,500,2540,5,1,10597863,494,-4.60,4.90,12,41.99,-1015.00,953.00,6240,20240508,-25.24,2655,20241115,75.71,5340,-12.64,20250424,2895,61.14,20250311,6200,-24.76,20240514,2655,75.71,20241115,0.29,Y,340810,500,53 억,,104529,N,N,223,N,00,N
+20250513,131112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4795,935,2,24.22,18783733907,4076891,2780.79,3980,4930,3665,5010,2705,3860,4607.37,0.99,0,-58952,4126,3992,3816,3682,3506,4060,3750,53,1150,500,2540,5,1,10597863,508,-4.72,5.03,12,38.47,-1015.00,953.00,6240,20240508,-23.16,2655,20241115,80.60,5340,-10.21,20250424,2895,65.63,20250311,6200,-22.66,20240514,2655,80.60,20241115,0.29,Y,340810,500,53 억,,104529,N,N,223,N,00,N
+20250513,121116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4830,970,2,25.13,15897251976,3479507,2373.32,3980,4930,3665,5010,2705,3860,4568.82,0.99,0,-60964,4126,3992,3816,3682,3506,4060,3750,53,1150,500,2540,5,1,10597863,512,-4.76,5.07,12,32.83,-1015.00,953.00,6240,20240508,-22.60,2655,20241115,81.92,5340,-9.55,20250424,2895,66.84,20250311,6200,-22.10,20240514,2655,81.92,20241115,0.29,Y,340810,500,53 억,,104529,N,N,223,N,00,N
+20250513,111114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4580,720,2,18.65,9412240438,2116229,1443.45,3980,4730,3665,5010,2705,3860,4447.65,0.99,0,-18090,4126,3992,3816,3682,3506,4060,3750,53,1150,500,2540,5,1,10597863,485,-4.51,4.81,12,19.97,-1015.00,953.00,6240,20240508,-26.60,2655,20241115,72.50,5340,-14.23,20250424,2895,58.20,20250311,6200,-26.13,20240514,2655,72.50,20241115,0.29,Y,340810,500,53 억,,104529,N,N,223,N,00,N
+20250513,101114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,480,2,12.44,7269835322,1635897,1115.82,3980,4730,3665,5010,2705,3860,4443.94,0.99,0,-51123,4126,3992,3816,3682,3506,4060,3750,53,1150,500,2540,5,1,10597863,460,-4.28,4.55,12,15.44,-1015.00,953.00,6240,20240508,-30.45,2655,20241115,63.47,5340,-18.73,20250424,2895,49.91,20250311,6200,-30.00,20240514,2655,63.47,20241115,0.29,Y,340810,500,53 억,,104529,N,N,223,N,00,N
+20250513,091120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,230,2,5.96,174343853,43892,29.94,3980,4150,3665,5010,2705,3860,3972.11,0.99,0,-10328,4126,3992,3816,3682,3506,4060,3750,53,1150,500,2540,5,1,10597863,433,-4.03,4.29,12,0.41,-1015.00,953.00,6240,20240508,-34.46,2655,20241115,54.05,5340,-23.41,20250424,2895,41.28,20250311,6200,-34.03,20240514,2655,54.05,20241115,0.29,Y,340810,500,53 억,,104529,N,N,223,N,00,N
 20250512,161051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3860,135,2,3.62,555443362,146502,83.69,3735,3950,3640,4840,2610,3725,3791.00,0.70,0,33468,4081,3902,3796,3617,3511,3850,3565,53,1115,500,2450,5,1,10597863,409,-3.80,4.05,12,1.38,-1015.00,953.00,6240,20240508,-38.14,2655,20241115,45.39,5340,-27.72,20250424,2895,33.33,20250311,6200,-37.74,20240514,2655,45.39,20241115,0.29,Y,340810,500,53 억,,74512,N,N,223,N,00,N
 20250512,151103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3870,145,2,3.89,513073372,135649,77.49,3735,3895,3640,4840,2610,3725,3782.36,0.70,0,36602,4081,3902,3796,3617,3511,3850,3565,53,1115,500,2450,5,1,10597863,410,-3.81,4.06,12,1.28,-1015.00,953.00,6240,20240508,-37.98,2655,20241115,45.76,5340,-27.53,20250424,2895,33.68,20250311,6200,-37.58,20240514,2655,45.76,20241115,0.29,Y,340810,500,53 억,,74512,N,N,2472,N,00,N
 20250512,141102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3880,155,2,4.16,442204017,117194,66.95,3735,3895,3640,4840,2610,3725,3773.26,0.70,0,30343,4081,3902,3796,3617,3511,3850,3565,53,1115,500,2450,5,1,10597863,411,-3.82,4.07,12,1.11,-1015.00,953.00,6240,20240508,-37.82,2655,20241115,46.14,5340,-27.34,20250424,2895,34.02,20250311,6200,-37.42,20240514,2655,46.14,20241115,0.29,Y,340810,500,53 억,,74512,N,N,2472,N,00,N
diff --git a/340930/price/prices-20250501.csv b/340930/price/prices-20250501.csv
index a6a93fe00c54..1cc24e645890 100644
--- a/340930/price/prices-20250501.csv
+++ b/340930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1712,37,2,2.21,230709926,136516,115.11,1688,1716,1658,2175,1173,1675,1689.95,1.09,0,-3246,1777,1725,1680,1628,1583,1703,1606,171,500,500,1000,1,1,34204450,586,-2.04,1.36,12,0.40,-839.00,1260.00,4930,20240429,-65.27,1030,20241209,66.21,3040,-43.68,20250217,1142,49.91,20250207,4035,-57.57,20240611,1030,66.21,20241209,0.00,Y,340930,500,171 억,,373835,N,N,9168,N,00,N
+20250513,151110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1714,39,2,2.33,222564720,131763,111.10,1688,1716,1658,2175,1173,1675,1689.13,1.09,0,-3181,1777,1725,1680,1628,1583,1703,1606,171,500,500,1000,1,1,34204450,586,-2.04,1.36,12,0.39,-839.00,1260.00,4930,20240429,-65.23,1030,20241209,66.41,3040,-43.62,20250217,1142,50.09,20250207,4035,-57.52,20240611,1030,66.41,20241209,0.00,Y,340930,500,171 억,,373835,N,N,10272,N,00,N
+20250513,141111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1702,27,2,1.61,168873467,100315,84.59,1688,1716,1658,2175,1173,1675,1683.43,1.09,0,-2533,1777,1725,1680,1628,1583,1703,1606,171,500,500,1000,1,1,34204450,582,-2.03,1.35,12,0.29,-839.00,1260.00,4930,20240429,-65.48,1030,20241209,65.24,3040,-44.01,20250217,1142,49.04,20250207,4035,-57.82,20240611,1030,65.24,20241209,0.00,Y,340930,500,171 억,,373835,N,N,10272,N,00,N
+20250513,131113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1691,16,2,0.96,154322202,91713,77.33,1688,1716,1658,2175,1173,1675,1682.66,1.09,0,1095,1777,1725,1680,1628,1583,1703,1606,171,500,500,1000,1,1,34204450,578,-2.02,1.34,12,0.27,-839.00,1260.00,4930,20240429,-65.70,1030,20241209,64.17,3040,-44.38,20250217,1142,48.07,20250207,4035,-58.09,20240611,1030,64.17,20241209,0.00,Y,340930,500,171 억,,373835,N,N,10272,N,00,N
+20250513,121116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1687,12,2,0.72,105183387,62847,52.99,1688,1696,1658,2175,1173,1675,1673.64,1.09,0,-4558,1777,1725,1680,1628,1583,1703,1606,171,500,500,1000,1,1,34204450,577,-2.01,1.34,12,0.18,-839.00,1260.00,4930,20240429,-65.78,1030,20241209,63.79,3040,-44.51,20250217,1142,47.72,20250207,4035,-58.19,20240611,1030,63.79,20241209,0.00,Y,340930,500,171 억,,373835,N,N,10272,N,00,N
+20250513,111114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1679,4,2,0.24,77579450,46386,39.11,1688,1696,1658,2175,1173,1675,1672.48,1.09,0,-6637,1777,1725,1680,1628,1583,1703,1606,171,500,500,1000,1,1,34204450,574,-2.00,1.33,12,0.14,-839.00,1260.00,4930,20240429,-65.94,1030,20241209,63.01,3040,-44.77,20250217,1142,47.02,20250207,4035,-58.39,20240611,1030,63.01,20241209,0.00,Y,340930,500,171 억,,373835,N,N,10272,N,00,N
+20250513,101115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1662,-13,5,-0.78,58899793,35219,29.70,1688,1696,1658,2175,1173,1675,1672.39,1.09,0,-13240,1777,1725,1680,1628,1583,1703,1606,171,500,500,1000,1,1,34204450,568,-1.98,1.32,12,0.10,-839.00,1260.00,4930,20240429,-66.29,1030,20241209,61.36,3040,-45.33,20250217,1142,45.53,20250207,4035,-58.81,20240611,1030,61.36,20241209,0.00,Y,340930,500,171 억,,373835,N,N,10272,N,00,N
+20250513,091120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1683,8,2,0.48,16927007,10040,8.47,1688,1696,1678,2175,1173,1675,1685.96,1.09,0,-756,1777,1725,1680,1628,1583,1703,1606,171,500,500,1000,1,1,34204450,576,-2.01,1.34,12,0.03,-839.00,1260.00,4930,20240429,-65.86,1030,20241209,63.40,3040,-44.64,20250217,1142,47.37,20250207,4035,-58.29,20240611,1030,63.40,20241209,0.00,Y,340930,500,171 억,,373835,N,N,10272,N,00,N
 20250512,161052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1675,-7,5,-0.42,195529317,117542,124.92,1687,1732,1635,2185,1178,1682,1663.48,1.01,0,9807,1738,1710,1691,1663,1644,1700,1653,171,503,500,1000,1,1,34204450,573,-2.00,1.33,12,0.34,-839.00,1260.00,4930,20240429,-66.02,1030,20241209,62.62,3040,-44.90,20250217,1142,46.67,20250207,4035,-58.49,20240611,1030,62.62,20241209,0.00,Y,340930,500,171 억,,346878,N,N,10272,N,00,N
 20250512,151103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1673,-9,5,-0.54,181020594,108862,115.69,1687,1732,1635,2185,1178,1682,1662.84,1.01,0,4671,1738,1710,1691,1663,1644,1700,1653,171,503,500,1000,1,1,34204450,572,-1.99,1.33,12,0.32,-839.00,1260.00,4930,20240429,-66.06,1030,20241209,62.43,3040,-44.97,20250217,1142,46.50,20250207,4035,-58.54,20240611,1030,62.43,20241209,0.00,Y,340930,500,171 억,,346878,N,N,11663,N,00,N
 20250512,141102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1668,-14,5,-0.83,151833685,91371,97.10,1687,1732,1635,2185,1178,1682,1661.73,1.01,0,-6149,1738,1710,1691,1663,1644,1700,1653,171,503,500,1000,1,1,34204450,571,-1.99,1.32,12,0.27,-839.00,1260.00,4930,20240429,-66.17,1030,20241209,61.94,3040,-45.13,20250217,1142,46.06,20250207,4035,-58.66,20240611,1030,61.94,20241209,0.00,Y,340930,500,171 억,,346878,N,N,11663,N,00,N
diff --git a/341170/price/prices-20250501.csv b/341170/price/prices-20250501.csv
index 77e6fa127488..49ef909d32fb 100644
--- a/341170/price/prices-20250501.csv
+++ b/341170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161056,57,100.00,KONEX,,,N,N,N,N, ,N,1570,-26,5,-1.63,1755479,1168,23.25,1600,1694,1500,1835,1357,1596,1502.98,0.00,0,0,1785,1690,1595,1500,1405,1738,1548,53,239,500,950,1,1,10533205,165,-4.14,-8.53,12,0.01,-379.00,-184.00,4200,20240507,-62.62,680,20250320,130.88,1900,-17.37,20250502,680,130.88,20250320,4000,-60.75,20240520,680,130.88,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N
+20250513,151111,57,100.00,KONEX,,,N,N,N,N, ,N,1570,-26,5,-1.63,1755479,1168,23.25,1600,1694,1500,1835,1357,1596,1502.98,0.00,0,0,1785,1690,1595,1500,1405,1738,1548,53,239,500,950,1,1,10533205,165,-4.14,-8.53,12,0.01,-379.00,-184.00,4200,20240507,-62.62,680,20250320,130.88,1900,-17.37,20250502,680,130.88,20250320,4000,-60.75,20240520,680,130.88,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N
+20250513,141111,57,100.00,KONEX,,,N,N,N,N, ,N,1570,-26,5,-1.63,1755479,1168,23.25,1600,1694,1500,1835,1357,1596,1502.98,0.00,0,0,1785,1690,1595,1500,1405,1738,1548,53,239,500,950,1,1,10533205,165,-4.14,-8.53,12,0.01,-379.00,-184.00,4200,20240507,-62.62,680,20250320,130.88,1900,-17.37,20250502,680,130.88,20250320,4000,-60.75,20240520,680,130.88,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N
+20250513,131113,57,100.00,KONEX,,,N,N,N,N, ,N,1500,-96,5,-6.02,1618909,1077,21.44,1600,1694,1500,1835,1357,1596,1503.17,0.00,0,0,1785,1690,1595,1500,1405,1738,1548,53,239,500,950,1,1,10533205,158,-3.96,-8.15,12,0.01,-379.00,-184.00,4200,20240507,-64.29,680,20250320,120.59,1900,-21.05,20250502,680,120.59,20250320,4000,-62.50,20240520,680,120.59,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N
+20250513,121116,57,100.00,KONEX,,,N,N,N,N, ,N,1500,-96,5,-6.02,1318909,877,17.46,1600,1694,1500,1835,1357,1596,1503.89,0.00,0,0,1785,1690,1595,1500,1405,1738,1548,53,239,500,950,1,1,10533205,158,-3.96,-8.15,12,0.01,-379.00,-184.00,4200,20240507,-64.29,680,20250320,120.59,1900,-21.05,20250502,680,120.59,20250320,4000,-62.50,20240520,680,120.59,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N
+20250513,111114,57,100.00,KONEX,,,N,N,N,N, ,N,1600,4,2,0.25,1303909,867,17.26,1600,1694,1500,1835,1357,1596,1503.93,0.00,0,0,1785,1690,1595,1500,1405,1738,1548,53,239,500,950,1,1,10533205,169,-4.22,-8.70,12,0.01,-379.00,-184.00,4200,20240507,-61.90,680,20250320,135.29,1900,-15.79,20250502,680,135.29,20250320,4000,-60.00,20240520,680,135.29,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N
+20250513,101115,57,100.00,KONEX,,,N,N,N,N, ,N,1502,-94,5,-5.89,470003,312,6.21,1600,1694,1502,1835,1357,1596,1506.42,0.00,0,0,1785,1690,1595,1500,1405,1738,1548,53,239,500,950,1,1,10533205,158,-3.96,-8.16,12,0.00,-379.00,-184.00,4200,20240507,-64.24,680,20250320,120.88,1900,-20.95,20250502,680,120.88,20250320,4000,-62.45,20240520,680,120.88,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N
+20250513,091120,57,100.00,KONEX,,,N,N,N,N, ,N,1694,98,2,6.14,19388,12,0.24,1600,1694,1600,1835,1357,1596,1615.67,0.00,0,0,1785,1690,1595,1500,1405,1738,1548,53,239,500,950,1,1,10533205,178,-4.47,-9.21,12,0.00,-379.00,-184.00,4200,20240507,-59.67,680,20250320,149.12,1900,-10.84,20250502,680,149.12,20250320,4000,-57.65,20240520,680,149.12,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N
 20250512,161052,57,100.00,KONEX,,,N,N,N,N, ,N,1596,-2,5,-0.13,7538540,5024,1204.80,1500,1690,1500,1837,1359,1598,1500.49,0.00,0,0,1766,1681,1614,1529,1462,1648,1496,53,239,500,950,1,1,10533205,168,-4.21,-8.67,12,0.05,-379.00,-184.00,4200,20240507,-62.00,680,20250320,134.71,1900,-16.00,20250502,680,134.71,20250320,4000,-60.10,20240520,680,134.71,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N
 20250512,151104,57,100.00,KONEX,,,N,N,N,N, ,N,1596,-2,5,-0.13,7536944,5023,1204.56,1500,1690,1500,1837,1359,1598,1500.49,0.00,0,0,1766,1681,1614,1529,1462,1648,1496,53,239,500,950,1,1,10533205,168,-4.21,-8.67,12,0.05,-379.00,-184.00,4200,20240507,-62.00,680,20250320,134.71,1900,-16.00,20250502,680,134.71,20250320,4000,-60.10,20240520,680,134.71,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N
 20250512,141102,57,100.00,KONEX,,,N,N,N,N, ,N,1596,-2,5,-0.13,7536944,5023,1204.56,1500,1690,1500,1837,1359,1598,1500.49,0.00,0,0,1766,1681,1614,1529,1462,1648,1496,53,239,500,950,1,1,10533205,168,-4.21,-8.67,12,0.05,-379.00,-184.00,4200,20240507,-62.00,680,20250320,134.71,1900,-16.00,20250502,680,134.71,20250320,4000,-60.10,20240520,680,134.71,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N
diff --git a/341310/price/prices-20250501.csv b/341310/price/prices-20250501.csv
index b9865a52f107..b8984b1eb3ae 100644
--- a/341310/price/prices-20250501.csv
+++ b/341310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161056,57,100.00,KONEX,,,N,N,N,N, ,N,698,-1,5,-0.14,698,1,100.00,698,698,698,803,595,699,698.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.11,552,20250221,26.45,900,-22.44,20250206,552,26.45,20250221,1399,-50.11,20240704,552,26.45,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
+20250513,151111,57,100.00,KONEX,,,N,N,N,N, ,N,698,-1,5,-0.14,698,1,100.00,698,698,698,803,595,699,698.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.11,552,20250221,26.45,900,-22.44,20250206,552,26.45,20250221,1399,-50.11,20240704,552,26.45,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
+20250513,141111,57,100.00,KONEX,,,N,N,N,N, ,N,698,-1,5,-0.14,698,1,100.00,698,698,698,803,595,699,698.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.11,552,20250221,26.45,900,-22.44,20250206,552,26.45,20250221,1399,-50.11,20240704,552,26.45,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
+20250513,131113,57,100.00,KONEX,,,N,N,N,N, ,N,698,-1,5,-0.14,698,1,100.00,698,698,698,803,595,699,698.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.11,552,20250221,26.45,900,-22.44,20250206,552,26.45,20250221,1399,-50.11,20240704,552,26.45,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
+20250513,121117,57,100.00,KONEX,,,N,N,N,N, ,N,698,-1,5,-0.14,698,1,100.00,698,698,698,803,595,699,698.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.11,552,20250221,26.45,900,-22.44,20250206,552,26.45,20250221,1399,-50.11,20240704,552,26.45,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
+20250513,111115,57,100.00,KONEX,,,N,N,N,N, ,N,698,-1,5,-0.14,698,1,100.00,698,698,698,803,595,699,698.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.11,552,20250221,26.45,900,-22.44,20250206,552,26.45,20250221,1399,-50.11,20240704,552,26.45,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
+20250513,101115,57,100.00,KONEX,,,N,N,N,N, ,N,698,-1,5,-0.14,698,1,100.00,698,698,698,803,595,699,698.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.11,552,20250221,26.45,900,-22.44,20250206,552,26.45,20250221,1399,-50.11,20240704,552,26.45,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
+20250513,091120,57,100.00,KONEX,,,N,N,N,N, ,N,698,-1,5,-0.14,698,1,100.00,698,698,698,803,595,699,698.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.11,552,20250221,26.45,900,-22.44,20250206,552,26.45,20250221,1399,-50.11,20240704,552,26.45,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
 20250512,161052,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
 20250512,151104,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
 20250512,141102,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
diff --git a/343090/price/prices-20250501.csv b/343090/price/prices-20250501.csv
index 438ac8adf123..bc934834d209 100644
--- a/343090/price/prices-20250501.csv
+++ b/343090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161056,57,100.00,KONEX,,,N,N,N,N, ,N,1538,-16,5,-1.03,11556802,7756,58.02,1572,1572,1487,1787,1321,1554,1490.05,0.00,0,0,1706,1630,1523,1447,1340,1576,1393,89,233,500,990,1,1,17841811,274,-11.23,10.61,12,0.04,-137.00,145.00,3685,20240429,-58.26,1407,20250409,9.31,2520,-38.97,20250115,1407,9.31,20250409,3185,-51.71,20240514,1407,9.31,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
+20250513,151111,57,100.00,KONEX,,,N,N,N,N, ,N,1538,-16,5,-1.03,11556802,7756,58.02,1572,1572,1487,1787,1321,1554,1490.05,0.00,0,0,1706,1630,1523,1447,1340,1576,1393,89,233,500,990,1,1,17841811,274,-11.23,10.61,12,0.04,-137.00,145.00,3685,20240429,-58.26,1407,20250409,9.31,2520,-38.97,20250115,1407,9.31,20250409,3185,-51.71,20240514,1407,9.31,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
+20250513,141111,57,100.00,KONEX,,,N,N,N,N, ,N,1490,-64,5,-4.12,9699632,6511,48.71,1572,1572,1487,1787,1321,1554,1489.73,0.00,0,0,1706,1630,1523,1447,1340,1576,1393,89,233,500,990,1,1,17841811,266,-10.88,10.28,12,0.04,-137.00,145.00,3685,20240429,-59.57,1407,20250409,5.90,2520,-40.87,20250115,1407,5.90,20250409,3185,-53.22,20240514,1407,5.90,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
+20250513,131113,57,100.00,KONEX,,,N,N,N,N, ,N,1491,-63,5,-4.05,9245302,6206,46.43,1572,1572,1487,1787,1321,1554,1489.74,0.00,0,0,1706,1630,1523,1447,1340,1576,1393,89,233,500,990,1,1,17841811,266,-10.88,10.28,12,0.03,-137.00,145.00,3685,20240429,-59.54,1407,20250409,5.97,2520,-40.83,20250115,1407,5.97,20250409,3185,-53.19,20240514,1407,5.97,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
+20250513,121117,57,100.00,KONEX,,,N,N,N,N, ,N,1491,-63,5,-4.05,8495329,5703,42.66,1572,1572,1487,1787,1321,1554,1489.62,0.00,0,0,1706,1630,1523,1447,1340,1576,1393,89,233,500,990,1,1,17841811,266,-10.88,10.28,12,0.03,-137.00,145.00,3685,20240429,-59.54,1407,20250409,5.97,2520,-40.83,20250115,1407,5.97,20250409,3185,-53.19,20240514,1407,5.97,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
+20250513,111115,57,100.00,KONEX,,,N,N,N,N, ,N,1491,-63,5,-4.05,4125741,2767,20.70,1572,1572,1491,1787,1321,1554,1491.05,0.00,0,0,1706,1630,1523,1447,1340,1576,1393,89,233,500,990,1,1,17841811,266,-10.88,10.28,12,0.02,-137.00,145.00,3685,20240429,-59.54,1407,20250409,5.97,2520,-40.83,20250115,1407,5.97,20250409,3185,-53.19,20240514,1407,5.97,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
+20250513,101115,57,100.00,KONEX,,,N,N,N,N, ,N,1572,18,2,1.16,1572,1,0.01,1572,1572,1572,1787,1321,1554,1572.00,0.00,0,0,1706,1630,1523,1447,1340,1576,1393,89,233,500,990,1,1,17841811,280,-11.47,10.84,12,0.00,-137.00,145.00,3685,20240429,-57.34,1407,20250409,11.73,2520,-37.62,20250115,1407,11.73,20250409,3185,-50.64,20240514,1407,11.73,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
+20250513,091121,57,100.00,KONEX,,,N,N,N,N, ,N,1572,18,2,1.16,1572,1,0.01,1572,1572,1572,1787,1321,1554,1572.00,0.00,0,0,1706,1630,1523,1447,1340,1576,1393,89,233,500,990,1,1,17841811,280,-11.47,10.84,12,0.00,-137.00,145.00,3685,20240429,-57.34,1407,20250409,11.73,2520,-37.62,20250115,1407,11.73,20250409,3185,-50.64,20240514,1407,11.73,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
 20250512,161052,57,100.00,KONEX,,,N,N,N,N, ,N,1554,-25,5,-1.58,19717035,13367,420.48,1599,1599,1416,1815,1343,1579,1475.05,0.00,0,0,1658,1618,1558,1518,1458,1588,1488,89,236,500,1010,1,1,17841811,277,-11.34,10.72,12,0.07,-137.00,145.00,3685,20240429,-57.83,1407,20250409,10.45,2520,-38.33,20250115,1407,10.45,20250409,3185,-51.21,20240514,1407,10.45,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
 20250512,151104,57,100.00,KONEX,,,N,N,N,N, ,N,1557,-22,5,-1.39,19712373,13364,420.38,1599,1599,1416,1815,1343,1579,1475.04,0.00,0,0,1658,1618,1558,1518,1458,1588,1488,89,236,500,1010,1,1,17841811,278,-11.36,10.74,12,0.07,-137.00,145.00,3685,20240429,-57.75,1407,20250409,10.66,2520,-38.21,20250115,1407,10.66,20250409,3185,-51.11,20240514,1407,10.66,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
 20250512,141103,57,100.00,KONEX,,,N,N,N,N, ,N,1486,-93,5,-5.89,13456711,9165,288.30,1599,1599,1416,1815,1343,1579,1468.27,0.00,0,0,1658,1618,1558,1518,1458,1588,1488,89,236,500,1010,1,1,17841811,265,-10.85,10.25,12,0.05,-137.00,145.00,3685,20240429,-59.67,1407,20250409,5.61,2520,-41.03,20250115,1407,5.61,20250409,3185,-53.34,20240514,1407,5.61,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
diff --git a/344820/price/prices-20250501.csv b/344820/price/prices-20250501.csv
index 9011cbb322a1..12ec09342ade 100644
--- a/344820/price/prices-20250501.csv
+++ b/344820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161056,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31000,-1400,5,-4.32,2559701375,82173,215.57,32350,32350,30750,42100,22700,32400,31150.29,9.79,0,-22012,33100,32750,32300,31950,31500,32925,32125,160,9700,1000,24620,50,1,15970512,4951,13.40,0.33,12,0.51,2314.00,93300.00,42950,20240718,-27.82,29300,20250407,5.80,37800,-17.99,20250107,29300,5.80,20250407,42950,-27.82,20240718,29300,5.80,20250407,0.42,Y,344820,1000,159 억,,1564197,N,N,2895,N,00,N
+20250513,151112,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30950,-1450,5,-4.48,2531709800,81269,213.20,32350,32350,30750,42100,22700,32400,31152.22,9.79,0,-21472,33100,32750,32300,31950,31500,32925,32125,160,9700,1000,24620,50,1,15970512,4943,13.38,0.33,12,0.51,2314.00,93300.00,42950,20240718,-27.94,29300,20250407,5.63,37800,-18.12,20250107,29300,5.63,20250407,42950,-27.94,20240718,29300,5.63,20250407,0.42,Y,344820,1000,159 억,,1564197,N,N,964,N,00,N
+20250513,141112,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30900,-1500,5,-4.63,1975643600,63250,165.93,32350,32350,30900,42100,22700,32400,31235.47,9.79,0,-19951,33100,32750,32300,31950,31500,32925,32125,160,9700,1000,24620,50,1,15970512,4935,13.35,0.33,12,0.40,2314.00,93300.00,42950,20240718,-28.06,29300,20250407,5.46,37800,-18.25,20250107,29300,5.46,20250407,42950,-28.06,20240718,29300,5.46,20250407,0.42,Y,344820,1000,159 억,,1564197,N,N,964,N,00,N
+20250513,131114,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31050,-1350,5,-4.17,1721870550,55055,144.43,32350,32350,30900,42100,22700,32400,31275.46,9.79,0,-18208,33100,32750,32300,31950,31500,32925,32125,160,9700,1000,24620,50,1,15970512,4959,13.42,0.33,12,0.34,2314.00,93300.00,42950,20240718,-27.71,29300,20250407,5.97,37800,-17.86,20250107,29300,5.97,20250407,42950,-27.71,20240718,29300,5.97,20250407,0.42,Y,344820,1000,159 억,,1564197,N,N,964,N,00,N
+20250513,121117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31100,-1300,5,-4.01,1527300250,48803,128.03,32350,32350,30900,42100,22700,32400,31295.21,9.79,0,-18239,33100,32750,32300,31950,31500,32925,32125,160,9700,1000,24620,50,1,15970512,4967,13.44,0.33,12,0.31,2314.00,93300.00,42950,20240718,-27.59,29300,20250407,6.14,37800,-17.72,20250107,29300,6.14,20250407,42950,-27.59,20240718,29300,6.14,20250407,0.42,Y,344820,1000,159 억,,1564197,N,N,964,N,00,N
+20250513,111115,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31000,-1400,5,-4.32,1294998400,41326,108.41,32350,32350,30900,42100,22700,32400,31336.17,9.79,0,-15613,33100,32750,32300,31950,31500,32925,32125,160,9700,1000,24620,50,1,15970512,4951,13.40,0.33,12,0.26,2314.00,93300.00,42950,20240718,-27.82,29300,20250407,5.80,37800,-17.99,20250107,29300,5.80,20250407,42950,-27.82,20240718,29300,5.80,20250407,0.42,Y,344820,1000,159 억,,1564197,N,N,964,N,00,N
+20250513,101116,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31100,-1300,5,-4.01,752783250,23851,62.57,32350,32350,31050,42100,22700,32400,31561.92,9.79,0,-8220,33100,32750,32300,31950,31500,32925,32125,160,9700,1000,24620,50,1,15970512,4967,13.44,0.33,12,0.15,2314.00,93300.00,42950,20240718,-27.59,29300,20250407,6.14,37800,-17.72,20250107,29300,6.14,20250407,42950,-27.59,20240718,29300,6.14,20250407,0.42,Y,344820,1000,159 억,,1564197,N,N,964,N,00,N
+20250513,091121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32200,-200,5,-0.62,131419750,4093,10.74,32350,32350,32000,42100,22700,32400,32108.42,9.79,0,989,33100,32750,32300,31950,31500,32925,32125,160,9700,1000,24620,50,1,15970512,5143,13.92,0.35,12,0.03,2314.00,93300.00,42950,20240718,-25.03,29300,20250407,9.90,37800,-14.81,20250107,29300,9.90,20250407,42950,-25.03,20240718,29300,9.90,20250407,0.42,Y,344820,1000,159 억,,1564197,N,N,964,N,00,N
 20250512,161053,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32400,650,2,2.05,1199275750,37059,109.86,31900,32650,31850,41250,22250,31750,32361.15,9.71,0,12743,32683,32216,31833,31366,30983,32025,31175,160,9500,1000,24130,50,1,15970512,5174,14.00,0.35,12,0.23,2314.00,93300.00,42950,20240718,-24.56,29300,20250407,10.58,37800,-14.29,20250107,29300,10.58,20250407,42950,-24.56,20240718,29300,10.58,20250407,0.42,Y,344820,1000,159 억,,1551137,N,N,958,N,00,N
 20250512,151105,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32300,550,2,1.73,1090771425,33702,99.91,31900,32650,31850,41250,22250,31750,32365.18,9.71,0,12190,32683,32216,31833,31366,30983,32025,31175,160,9500,1000,24130,50,1,15970512,5158,13.96,0.35,12,0.21,2314.00,93300.00,42950,20240718,-24.80,29300,20250407,10.24,37800,-14.55,20250107,29300,10.24,20250407,42950,-24.80,20240718,29300,10.24,20250407,0.42,Y,344820,1000,159 억,,1551137,N,N,3149,N,00,N
 20250512,141103,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32300,550,2,1.73,965029775,29808,88.37,31900,32650,31850,41250,22250,31750,32374.86,9.71,0,12846,32683,32216,31833,31366,30983,32025,31175,160,9500,1000,24130,50,1,15970512,5158,13.96,0.35,12,0.19,2314.00,93300.00,42950,20240718,-24.80,29300,20250407,10.24,37800,-14.55,20250107,29300,10.24,20250407,42950,-24.80,20240718,29300,10.24,20250407,0.42,Y,344820,1000,159 억,,1551137,N,N,3149,N,00,N
diff --git a/344860/price/prices-20250501.csv b/344860/price/prices-20250501.csv
index 8bc4f0ccd14d..8c18b094cb22 100644
--- a/344860/price/prices-20250501.csv
+++ b/344860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2065,15,2,0.73,659163394,321017,51.47,2045,2150,2000,2665,1435,2050,2053.36,9.86,0,18172,2240,2145,2090,1995,1940,2117,1967,12,615,100,1430,5,1,12030000,248,26.14,1.50,12,2.67,79.00,1381.00,2665,20240705,-22.51,1382,20241204,49.42,2510,-17.73,20250509,1418,45.63,20250102,2665,-22.51,20240705,1382,49.42,20241204,0.11,Y,344860,100,12 억,,1186305,N,N,0,N,00,N
+20250513,151112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2065,15,2,0.73,645298104,314304,50.40,2045,2150,2000,2665,1435,2050,2053.11,9.86,0,18011,2240,2145,2090,1995,1940,2117,1967,12,615,100,1430,5,1,12030000,248,26.14,1.50,12,2.61,79.00,1381.00,2665,20240705,-22.51,1382,20241204,49.42,2510,-17.73,20250509,1418,45.63,20250102,2665,-22.51,20240705,1382,49.42,20241204,0.11,Y,344860,100,12 억,,1186305,N,N,0,N,00,N
+20250513,141112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2060,10,2,0.49,601789919,293038,46.99,2045,2150,2000,2665,1435,2050,2053.63,9.86,0,17336,2240,2145,2090,1995,1940,2117,1967,12,615,100,1430,5,1,12030000,248,26.08,1.49,12,2.44,79.00,1381.00,2665,20240705,-22.70,1382,20241204,49.06,2510,-17.93,20250509,1418,45.28,20250102,2665,-22.70,20240705,1382,49.06,20241204,0.11,Y,344860,100,12 억,,1186305,N,N,0,N,00,N
+20250513,131114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2040,-10,5,-0.49,564937539,275036,44.10,2045,2150,2000,2665,1435,2050,2054.06,9.86,0,18519,2240,2145,2090,1995,1940,2117,1967,12,615,100,1430,5,1,12030000,245,25.82,1.48,12,2.29,79.00,1381.00,2665,20240705,-23.45,1382,20241204,47.61,2510,-18.73,20250509,1418,43.86,20250102,2665,-23.45,20240705,1382,47.61,20241204,0.11,Y,344860,100,12 억,,1186305,N,N,0,N,00,N
+20250513,121117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,-35,5,-1.71,531535834,258657,41.47,2045,2150,2000,2665,1435,2050,2054.99,9.86,0,21228,2240,2145,2090,1995,1940,2117,1967,12,615,100,1430,5,1,12030000,242,25.51,1.46,12,2.15,79.00,1381.00,2665,20240705,-24.39,1382,20241204,45.80,2510,-19.72,20250509,1418,42.10,20250102,2665,-24.39,20240705,1382,45.80,20241204,0.11,Y,344860,100,12 억,,1186305,N,N,0,N,00,N
+20250513,111115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2050,0,3,0.00,433507554,209924,33.66,2045,2150,2000,2665,1435,2050,2065.10,9.86,0,19371,2240,2145,2090,1995,1940,2117,1967,12,615,100,1430,5,1,12030000,247,25.95,1.48,12,1.75,79.00,1381.00,2665,20240705,-23.08,1382,20241204,48.34,2510,-18.33,20250509,1418,44.57,20250102,2665,-23.08,20240705,1382,48.34,20241204,0.11,Y,344860,100,12 억,,1186305,N,N,0,N,00,N
+20250513,101116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2050,0,3,0.00,340319484,164143,26.32,2045,2150,2000,2665,1435,2050,2073.38,9.86,0,14099,2240,2145,2090,1995,1940,2117,1967,12,615,100,1430,5,1,12030000,247,25.95,1.48,12,1.36,79.00,1381.00,2665,20240705,-23.08,1382,20241204,48.34,2510,-18.33,20250509,1418,44.57,20250102,2665,-23.08,20240705,1382,48.34,20241204,0.11,Y,344860,100,12 억,,1186305,N,N,0,N,00,N
+20250513,091121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2135,85,2,4.15,106157625,51124,8.20,2045,2135,2025,2665,1435,2050,2076.73,9.86,0,5287,2240,2145,2090,1995,1940,2117,1967,12,615,100,1430,5,1,12030000,257,27.03,1.55,12,0.42,79.00,1381.00,2665,20240705,-19.89,1382,20241204,54.49,2510,-14.94,20250509,1418,50.56,20250102,2665,-19.89,20240705,1382,54.49,20241204,0.11,Y,344860,100,12 억,,1186305,N,N,0,N,00,N
 20250512,161053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2050,-115,5,-5.31,1294695878,612757,12.52,2135,2185,2035,2810,1520,2165,2113.02,9.92,0,-4919,2779,2472,2203,1896,1627,2625,2049,12,645,100,1510,5,1,12030000,247,25.95,1.48,12,5.09,79.00,1381.00,2665,20240705,-23.08,1382,20241204,48.34,2510,-18.33,20250509,1418,44.57,20250102,2665,-23.08,20240705,1382,48.34,20241204,0.11,Y,344860,100,12 억,,1193680,N,N,0,N,00,N
 20250512,151105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2085,-80,5,-3.70,1266538868,599050,12.24,2135,2185,2035,2810,1520,2165,2114.24,9.92,0,-4491,2779,2472,2203,1896,1627,2625,2049,12,645,100,1510,5,1,12030000,251,26.39,1.51,12,4.98,79.00,1381.00,2665,20240705,-21.76,1382,20241204,50.87,2510,-16.93,20250509,1418,47.04,20250102,2665,-21.76,20240705,1382,50.87,20241204,0.11,Y,344860,100,12 억,,1193680,N,N,0,N,00,N
 20250512,141103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2075,-90,5,-4.16,1155017598,545269,11.14,2135,2185,2035,2810,1520,2165,2118.25,9.92,0,-5222,2779,2472,2203,1896,1627,2625,2049,12,645,100,1510,5,1,12030000,250,26.27,1.50,12,4.53,79.00,1381.00,2665,20240705,-22.14,1382,20241204,50.14,2510,-17.33,20250509,1418,46.33,20250102,2665,-22.14,20240705,1382,50.14,20241204,0.11,Y,344860,100,12 억,,1193680,N,N,0,N,00,N
diff --git a/346010/price/prices-20250501.csv b/346010/price/prices-20250501.csv
index d3f9e8a61760..45d336ed5ebd 100644
--- a/346010/price/prices-20250501.csv
+++ b/346010/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161057,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N
+20250513,151112,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N
+20250513,141112,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N
+20250513,131114,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N
+20250513,121118,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N
+20250513,111116,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N
+20250513,101116,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N
+20250513,091121,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N
 20250512,161053,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N
 20250512,151105,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N
 20250512,141103,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N
diff --git a/347000/price/prices-20250501.csv b/347000/price/prices-20250501.csv
index 61cd0a9d9b1d..a7e777f2ebcd 100644
--- a/347000/price/prices-20250501.csv
+++ b/347000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2330,-65,5,-2.71,232297902,98247,197.78,2395,2395,2305,3110,1680,2395,2364.43,1.83,0,37092,2458,2426,2388,2356,2318,2407,2337,169,715,500,1670,5,1,33004976,769,32.36,1.85,12,0.30,72.00,1258.00,3320,20240520,-29.82,1760,20241209,32.39,2610,-10.73,20250414,1907,22.18,20250102,3320,-29.82,20240520,1760,32.39,20241209,1.32,Y,347000,500,168 억,,602937,N,N,4688,N,00,N
+20250513,151112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2350,-45,5,-1.88,208507136,88050,177.25,2395,2395,2305,3110,1680,2395,2368.05,1.83,0,38563,2458,2426,2388,2356,2318,2407,2337,169,715,500,1670,5,1,33004976,776,32.64,1.87,12,0.27,72.00,1258.00,3320,20240520,-29.22,1760,20241209,33.52,2610,-9.96,20250414,1907,23.23,20250102,3320,-29.22,20240520,1760,33.52,20241209,1.32,Y,347000,500,168 억,,602937,N,N,10206,N,00,N
+20250513,141113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2360,-35,5,-1.46,194242911,81988,165.05,2395,2395,2305,3110,1680,2395,2369.16,1.83,0,37856,2458,2426,2388,2356,2318,2407,2337,169,715,500,1670,5,1,33004976,779,32.78,1.88,12,0.25,72.00,1258.00,3320,20240520,-28.92,1760,20241209,34.09,2610,-9.58,20250414,1907,23.75,20250102,3320,-28.92,20240520,1760,34.09,20241209,1.32,Y,347000,500,168 억,,602937,N,N,10206,N,00,N
+20250513,131114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2365,-30,5,-1.25,182584546,77034,155.08,2395,2395,2305,3110,1680,2395,2370.18,1.83,0,36556,2458,2426,2388,2356,2318,2407,2337,169,715,500,1670,5,1,33004976,781,32.85,1.88,12,0.23,72.00,1258.00,3320,20240520,-28.77,1760,20241209,34.38,2610,-9.39,20250414,1907,24.02,20250102,3320,-28.77,20240520,1760,34.38,20241209,1.32,Y,347000,500,168 억,,602937,N,N,10206,N,00,N
+20250513,121118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2375,-20,5,-0.84,133837065,56375,113.49,2395,2395,2305,3110,1680,2395,2374.05,1.83,0,29890,2458,2426,2388,2356,2318,2407,2337,169,715,500,1670,5,1,33004976,784,32.99,1.89,12,0.17,72.00,1258.00,3320,20240520,-28.46,1760,20241209,34.94,2610,-9.00,20250414,1907,24.54,20250102,3320,-28.46,20240520,1760,34.94,20241209,1.32,Y,347000,500,168 억,,602937,N,N,10206,N,00,N
+20250513,111116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2380,-15,5,-0.63,130971786,55171,111.06,2395,2395,2305,3110,1680,2395,2373.92,1.83,0,30179,2458,2426,2388,2356,2318,2407,2337,169,715,500,1670,5,1,33004976,786,33.06,1.89,12,0.17,72.00,1258.00,3320,20240520,-28.31,1760,20241209,35.23,2610,-8.81,20250414,1907,24.80,20250102,3320,-28.31,20240520,1760,35.23,20241209,1.32,Y,347000,500,168 억,,602937,N,N,10206,N,00,N
+20250513,101117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2370,-25,5,-1.04,110712906,46680,93.97,2395,2395,2305,3110,1680,2395,2371.74,1.83,0,29301,2458,2426,2388,2356,2318,2407,2337,169,715,500,1670,5,1,33004976,782,32.92,1.88,12,0.14,72.00,1258.00,3320,20240520,-28.61,1760,20241209,34.66,2610,-9.20,20250414,1907,24.28,20250102,3320,-28.61,20240520,1760,34.66,20241209,1.32,Y,347000,500,168 억,,602937,N,N,10206,N,00,N
+20250513,091122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2355,-40,5,-1.67,18104040,7664,15.43,2395,2395,2305,3110,1680,2395,2362.22,1.83,0,-62,2458,2426,2388,2356,2318,2407,2337,169,715,500,1670,5,1,33004976,777,32.71,1.87,12,0.02,72.00,1258.00,3320,20240520,-29.07,1760,20241209,33.81,2610,-9.77,20250414,1907,23.49,20250102,3320,-29.07,20240520,1760,33.81,20241209,1.32,Y,347000,500,168 억,,602937,N,N,10206,N,00,N
 20250512,161053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2395,-30,5,-1.24,118585285,49675,70.84,2400,2420,2350,3150,1700,2425,2387.22,1.86,0,-9298,2501,2462,2401,2362,2301,2432,2332,169,725,500,1690,5,1,33004976,790,33.26,1.90,12,0.15,72.00,1258.00,3320,20240520,-27.86,1760,20241209,36.08,2610,-8.24,20250414,1907,25.59,20250102,3320,-27.86,20240520,1760,36.08,20241209,1.27,Y,347000,500,168 억,,613391,N,N,10206,N,00,N
 20250512,151105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2390,-35,5,-1.44,111061310,46528,66.35,2400,2420,2350,3150,1700,2425,2386.98,1.86,0,-8509,2501,2462,2401,2362,2301,2432,2332,169,725,500,1690,5,1,33004976,789,33.19,1.90,12,0.14,72.00,1258.00,3320,20240520,-28.01,1760,20241209,35.80,2610,-8.43,20250414,1907,25.33,20250102,3320,-28.01,20240520,1760,35.80,20241209,1.27,Y,347000,500,168 억,,613391,N,N,5141,N,00,N
 20250512,141104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2395,-30,5,-1.24,105503985,44204,63.04,2400,2420,2350,3150,1700,2425,2386.75,1.86,0,-7307,2501,2462,2401,2362,2301,2432,2332,169,725,500,1690,5,1,33004976,790,33.26,1.90,12,0.13,72.00,1258.00,3320,20240520,-27.86,1760,20241209,36.08,2610,-8.24,20250414,1907,25.59,20250102,3320,-27.86,20240520,1760,36.08,20241209,1.27,Y,347000,500,168 억,,613391,N,N,5141,N,00,N
diff --git a/347700/price/prices-20250501.csv b/347700/price/prices-20250501.csv
index d4d9629c0d08..fc739c9c68b8 100644
--- a/347700/price/prices-20250501.csv
+++ b/347700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161057,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9500,300,2,3.26,3148572055,332199,201.54,9080,9690,9080,11960,6440,9200,9477.93,1.22,0,41533,9753,9476,9283,9006,8813,9380,8910,193,2760,500,0,10,1,38500917,3658,-9.77,6.70,12,0.86,-972.00,1418.00,11060,20250425,-14.10,1613,20240624,488.96,11060,-14.10,20250425,3955,140.20,20250102,11060,-14.10,20250425,1613,488.96,20240624,0.00,Y,347700,500,192 억,,468208,N,N,384,N,02,N
+20250513,151113,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9340,140,2,1.52,3033258335,319994,194.13,9080,9690,9080,11960,6440,9200,9479.11,1.22,0,44376,9753,9476,9283,9006,8813,9380,8910,193,2760,500,0,10,1,38500917,3596,-9.61,6.59,12,0.83,-972.00,1418.00,11060,20250425,-15.55,1613,20240624,479.05,11060,-15.55,20250425,3955,136.16,20250102,11060,-15.55,20250425,1613,479.05,20240624,0.00,Y,347700,500,192 억,,468208,N,N,148,N,02,N
+20250513,141113,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9430,230,2,2.50,2699326995,284301,172.48,9080,9690,9080,11960,6440,9200,9494.61,1.22,0,48568,9753,9476,9283,9006,8813,9380,8910,193,2760,500,0,10,1,38500917,3631,-9.70,6.65,12,0.74,-972.00,1418.00,11060,20250425,-14.74,1613,20240624,484.62,11060,-14.74,20250425,3955,138.43,20250102,11060,-14.74,20250425,1613,484.62,20240624,0.00,Y,347700,500,192 억,,468208,N,N,148,N,02,N
+20250513,131115,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9570,370,2,4.02,2350069915,247318,150.04,9080,9690,9080,11960,6440,9200,9502.22,1.22,0,53367,9753,9476,9283,9006,8813,9380,8910,193,2760,500,0,10,1,38500917,3685,-9.85,6.75,12,0.64,-972.00,1418.00,11060,20250425,-13.47,1613,20240624,493.30,11060,-13.47,20250425,3955,141.97,20250102,11060,-13.47,20250425,1613,493.30,20240624,0.00,Y,347700,500,192 억,,468208,N,N,148,N,02,N
+20250513,121118,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9620,420,2,4.57,1751875275,185309,112.42,9080,9680,9080,11960,6440,9200,9453.81,1.22,0,60110,9753,9476,9283,9006,8813,9380,8910,193,2760,500,0,10,1,38500917,3704,-9.90,6.78,12,0.48,-972.00,1418.00,11060,20250425,-13.02,1613,20240624,496.40,11060,-13.02,20250425,3955,143.24,20250102,11060,-13.02,20250425,1613,496.40,20240624,0.00,Y,347700,500,192 억,,468208,N,N,148,N,02,N
+20250513,111116,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9440,240,2,2.61,1007616705,107445,65.18,9080,9490,9080,11960,6440,9200,9377.98,1.22,0,30986,9753,9476,9283,9006,8813,9380,8910,193,2760,500,0,10,1,38500917,3634,-9.71,6.66,12,0.28,-972.00,1418.00,11060,20250425,-14.65,1613,20240624,485.24,11060,-14.65,20250425,3955,138.69,20250102,11060,-14.65,20250425,1613,485.24,20240624,0.00,Y,347700,500,192 억,,468208,N,N,148,N,02,N
+20250513,101117,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9440,240,2,2.61,492691790,52644,31.94,9080,9490,9080,11960,6440,9200,9358.94,1.22,0,15412,9753,9476,9283,9006,8813,9380,8910,193,2760,500,0,10,1,38500917,3634,-9.71,6.66,12,0.14,-972.00,1418.00,11060,20250425,-14.65,1613,20240624,485.24,11060,-14.65,20250425,3955,138.69,20250102,11060,-14.65,20250425,1613,485.24,20240624,0.00,Y,347700,500,192 억,,468208,N,N,148,N,02,N
+20250513,091122,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9340,140,2,1.52,90206130,9775,5.93,9080,9350,9080,11960,6440,9200,9228.25,1.22,0,-1095,9753,9476,9283,9006,8813,9380,8910,193,2760,500,0,10,1,38500917,3596,-9.61,6.59,12,0.03,-972.00,1418.00,11060,20250425,-15.55,1613,20240624,479.05,11060,-15.55,20250425,3955,136.16,20250102,11060,-15.55,20250425,1613,479.05,20240624,0.00,Y,347700,500,192 억,,468208,N,N,148,N,02,N
 20250512,161054,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9200,-20,5,-0.22,1523967895,164256,90.48,9380,9560,9090,11980,6460,9220,9278.73,1.32,0,-37935,9486,9352,9186,9052,8886,9270,8970,193,2760,500,0,10,1,38500917,3542,-9.47,6.49,12,0.43,-972.00,1418.00,11060,20250425,-16.82,1613,20240624,470.37,11060,-16.82,20250425,3955,132.62,20250102,11060,-16.82,20250425,1613,470.37,20240624,0.00,Y,347700,500,192 억,,507043,N,N,148,N,02,N
 20250512,151106,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9180,-40,5,-0.43,1447578865,155963,85.91,9380,9560,9090,11980,6460,9220,9281.55,1.32,0,-36435,9486,9352,9186,9052,8886,9270,8970,193,2760,500,0,10,1,38500917,3534,-9.44,6.47,12,0.41,-972.00,1418.00,11060,20250425,-17.00,1613,20240624,469.13,11060,-17.00,20250425,3955,132.11,20250102,11060,-17.00,20250425,1613,469.13,20240624,0.00,Y,347700,500,192 억,,507043,N,N,531,N,02,N
 20250512,141104,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9140,-80,5,-0.87,1216212555,130653,71.97,9380,9560,9090,11980,6460,9220,9308.72,1.32,0,-24244,9486,9352,9186,9052,8886,9270,8970,193,2760,500,0,10,1,38500917,3519,-9.40,6.45,12,0.34,-972.00,1418.00,11060,20250425,-17.36,1613,20240624,466.65,11060,-17.36,20250425,3955,131.10,20250102,11060,-17.36,20250425,1613,466.65,20240624,0.00,Y,347700,500,192 억,,507043,N,N,531,N,02,N
diff --git a/347740/price/prices-20250501.csv b/347740/price/prices-20250501.csv
index 4eee1397b671..833633d45572 100644
--- a/347740/price/prices-20250501.csv
+++ b/347740/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,15,2,0.67,80807125,35665,52.45,2250,2280,2245,2930,1580,2255,2265.72,1.12,0,279,2321,2287,2251,2217,2181,2270,2200,150,675,500,1390,5,1,30010576,681,11.70,0.85,12,0.12,194.00,2663.00,3530,20240626,-35.69,1907,20241209,19.04,2395,-5.22,20250210,1974,14.99,20250409,3530,-35.69,20240626,1907,19.04,20241209,2.86,Y,347740,500,150 억,,336082,N,N,2566,N,00,N
+20250513,151113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,25,2,1.11,76813490,33907,49.87,2250,2280,2245,2930,1580,2255,2265.42,1.12,0,193,2321,2287,2251,2217,2181,2270,2200,150,675,500,1390,5,1,30010576,684,11.75,0.86,12,0.11,194.00,2663.00,3530,20240626,-35.41,1907,20241209,19.56,2395,-4.80,20250210,1974,15.50,20250409,3530,-35.41,20240626,1907,19.56,20241209,2.86,Y,347740,500,150 억,,336082,N,N,2812,N,00,N
+20250513,141113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,15,2,0.67,65913180,29109,42.81,2250,2280,2245,2930,1580,2255,2264.36,1.12,0,-1287,2321,2287,2251,2217,2181,2270,2200,150,675,500,1390,5,1,30010576,681,11.70,0.85,12,0.10,194.00,2663.00,3530,20240626,-35.69,1907,20241209,19.04,2395,-5.22,20250210,1974,14.99,20250409,3530,-35.69,20240626,1907,19.04,20241209,2.86,Y,347740,500,150 억,,336082,N,N,2812,N,00,N
+20250513,131115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,15,2,0.67,45869245,20265,29.80,2250,2280,2245,2930,1580,2255,2263.47,1.12,0,-1605,2321,2287,2251,2217,2181,2270,2200,150,675,500,1390,5,1,30010576,681,11.70,0.85,12,0.07,194.00,2663.00,3530,20240626,-35.69,1907,20241209,19.04,2395,-5.22,20250210,1974,14.99,20250409,3530,-35.69,20240626,1907,19.04,20241209,2.86,Y,347740,500,150 억,,336082,N,N,2812,N,00,N
+20250513,121118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,15,2,0.67,37491880,16582,24.39,2250,2275,2245,2930,1580,2255,2261.00,1.12,0,-1195,2321,2287,2251,2217,2181,2270,2200,150,675,500,1390,5,1,30010576,681,11.70,0.85,12,0.06,194.00,2663.00,3530,20240626,-35.69,1907,20241209,19.04,2395,-5.22,20250210,1974,14.99,20250409,3530,-35.69,20240626,1907,19.04,20241209,2.86,Y,347740,500,150 억,,336082,N,N,2812,N,00,N
+20250513,111116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,15,2,0.67,30608205,13534,19.91,2250,2275,2245,2930,1580,2255,2261.58,1.12,0,-1533,2321,2287,2251,2217,2181,2270,2200,150,675,500,1390,5,1,30010576,681,11.70,0.85,12,0.05,194.00,2663.00,3530,20240626,-35.69,1907,20241209,19.04,2395,-5.22,20250210,1974,14.99,20250409,3530,-35.69,20240626,1907,19.04,20241209,2.86,Y,347740,500,150 억,,336082,N,N,2812,N,00,N
+20250513,101117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2265,10,2,0.44,22276685,9852,14.49,2250,2270,2245,2930,1580,2255,2261.13,1.12,0,-1497,2321,2287,2251,2217,2181,2270,2200,150,675,500,1390,5,1,30010576,680,11.68,0.85,12,0.03,194.00,2663.00,3530,20240626,-35.84,1907,20241209,18.77,2395,-5.43,20250210,1974,14.74,20250409,3530,-35.84,20240626,1907,18.77,20241209,2.86,Y,347740,500,150 억,,336082,N,N,2812,N,00,N
+20250513,091122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,0,3,0.00,580970,258,0.38,2250,2255,2245,2930,1580,2255,2251.82,1.12,0,-15,2321,2287,2251,2217,2181,2270,2200,150,675,500,1390,5,1,30010576,677,11.62,0.85,12,0.00,194.00,2663.00,3530,20240626,-36.12,1907,20241209,18.25,2395,-5.85,20250210,1974,14.24,20250409,3530,-36.12,20240626,1907,18.25,20241209,2.86,Y,347740,500,150 억,,336082,N,N,2812,N,00,N
 20250512,161054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,40,2,1.81,153050530,67843,260.57,2285,2285,2215,2875,1555,2215,2255.95,1.12,0,1365,2245,2230,2215,2200,2185,2222,2192,150,660,500,1370,5,1,30010576,677,11.62,0.85,12,0.23,194.00,2663.00,3530,20240626,-36.12,1907,20241209,18.25,2395,-5.85,20250210,1974,14.24,20250409,3530,-36.12,20240626,1907,18.25,20241209,2.84,Y,347740,500,150 억,,334827,N,N,2812,N,00,N
 20250512,151106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2265,50,2,2.26,150770645,66832,256.69,2285,2285,2215,2875,1555,2215,2255.96,1.12,0,1484,2245,2230,2215,2200,2185,2222,2192,150,660,500,1370,5,1,30010576,680,11.68,0.85,12,0.22,194.00,2663.00,3530,20240626,-35.84,1907,20241209,18.77,2395,-5.43,20250210,1974,14.74,20250409,3530,-35.84,20240626,1907,18.77,20241209,2.84,Y,347740,500,150 억,,334827,N,N,708,N,00,N
 20250512,141104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,45,2,2.03,136987740,60740,233.29,2285,2285,2215,2875,1555,2215,2255.31,1.12,0,1570,2245,2230,2215,2200,2185,2222,2192,150,660,500,1370,5,1,30010576,678,11.65,0.85,12,0.20,194.00,2663.00,3530,20240626,-35.98,1907,20241209,18.51,2395,-5.64,20250210,1974,14.49,20250409,3530,-35.98,20240626,1907,18.51,20241209,2.84,Y,347740,500,150 억,,334827,N,N,708,N,00,N
diff --git a/347770/price/prices-20250501.csv b/347770/price/prices-20250501.csv
index a7add2bb70af..a3b0a6e33a12 100644
--- a/347770/price/prices-20250501.csv
+++ b/347770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1714,38,2,2.27,185467373,109661,12.90,1675,1724,1656,2175,1174,1676,1691.27,1.21,0,1838,2002,1838,1722,1558,1442,1781,1501,115,499,500,1100,1,1,22857042,392,-6.94,0.72,12,0.48,-247.00,2378.00,4100,20240509,-58.20,1400,20250305,22.43,2265,-24.33,20250117,1400,22.43,20250305,3970,-56.83,20240513,1400,22.43,20250305,3.02,Y,347770,500,115 억,,277127,N,N,7812,N,00,N
+20250513,151113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1698,22,2,1.31,175129294,103602,12.18,1675,1724,1656,2175,1174,1676,1690.40,1.21,0,3105,2002,1838,1722,1558,1442,1781,1501,115,499,500,1100,1,1,22857042,388,-6.87,0.71,12,0.45,-247.00,2378.00,4100,20240509,-58.59,1400,20250305,21.29,2265,-25.03,20250117,1400,21.29,20250305,3970,-57.23,20240513,1400,21.29,20250305,3.02,Y,347770,500,115 억,,277127,N,N,7258,N,00,N
+20250513,141113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1699,23,2,1.37,169436428,100246,11.79,1675,1724,1656,2175,1174,1676,1690.21,1.21,0,3705,2002,1838,1722,1558,1442,1781,1501,115,499,500,1100,1,1,22857042,388,-6.88,0.71,12,0.44,-247.00,2378.00,4100,20240509,-58.56,1400,20250305,21.36,2265,-24.99,20250117,1400,21.36,20250305,3970,-57.20,20240513,1400,21.36,20250305,3.02,Y,347770,500,115 억,,277127,N,N,7258,N,00,N
+20250513,131115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1699,23,2,1.37,152778945,90434,10.63,1675,1724,1656,2175,1174,1676,1689.40,1.21,0,3650,2002,1838,1722,1558,1442,1781,1501,115,499,500,1100,1,1,22857042,388,-6.88,0.71,12,0.40,-247.00,2378.00,4100,20240509,-58.56,1400,20250305,21.36,2265,-24.99,20250117,1400,21.36,20250305,3970,-57.20,20240513,1400,21.36,20250305,3.02,Y,347770,500,115 억,,277127,N,N,7258,N,00,N
+20250513,121119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1714,38,2,2.27,119512546,70811,8.33,1675,1724,1656,2175,1174,1676,1687.77,1.21,0,1266,2002,1838,1722,1558,1442,1781,1501,115,499,500,1100,1,1,22857042,392,-6.94,0.72,12,0.31,-247.00,2378.00,4100,20240509,-58.20,1400,20250305,22.43,2265,-24.33,20250117,1400,22.43,20250305,3970,-56.83,20240513,1400,22.43,20250305,3.02,Y,347770,500,115 억,,277127,N,N,7258,N,00,N
+20250513,111117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1675,-1,5,-0.06,41397648,24756,2.91,1675,1690,1656,2175,1174,1676,1672.23,1.21,0,3154,2002,1838,1722,1558,1442,1781,1501,115,499,500,1100,1,1,22857042,383,-6.78,0.70,12,0.11,-247.00,2378.00,4100,20240509,-59.15,1400,20250305,19.64,2265,-26.05,20250117,1400,19.64,20250305,3970,-57.81,20240513,1400,19.64,20250305,3.02,Y,347770,500,115 억,,277127,N,N,7258,N,00,N
+20250513,101117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1681,5,2,0.30,33412126,19993,2.35,1675,1690,1656,2175,1174,1676,1671.19,1.21,0,3059,2002,1838,1722,1558,1442,1781,1501,115,499,500,1100,1,1,22857042,384,-6.81,0.71,12,0.09,-247.00,2378.00,4100,20240509,-59.00,1400,20250305,20.07,2265,-25.78,20250117,1400,20.07,20250305,3970,-57.66,20240513,1400,20.07,20250305,3.02,Y,347770,500,115 억,,277127,N,N,7258,N,00,N
+20250513,091122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1670,-6,5,-0.36,15518685,9324,1.10,1675,1690,1656,2175,1174,1676,1664.38,1.21,0,-671,2002,1838,1722,1558,1442,1781,1501,115,499,500,1100,1,1,22857042,382,-6.76,0.70,12,0.04,-247.00,2378.00,4100,20240509,-59.27,1400,20250305,19.29,2265,-26.27,20250117,1400,19.29,20250305,3970,-57.93,20240513,1400,19.29,20250305,3.02,Y,347770,500,115 억,,277127,N,N,7258,N,00,N
 20250512,161054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1676,15,2,0.90,1475987082,849910,518.18,1715,1886,1606,2155,1163,1661,1736.64,1.17,0,8933,1740,1700,1660,1620,1580,1720,1640,115,494,500,1090,1,1,22857042,383,-6.79,0.70,12,3.72,-247.00,2378.00,4100,20240509,-59.12,1400,20250305,19.71,2265,-26.00,20250117,1400,19.71,20250305,3970,-57.78,20240513,1400,19.71,20250305,3.04,Y,347770,500,115 억,,267713,N,N,7258,N,00,N
 20250512,151106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1678,17,2,1.02,1453644622,836556,510.04,1715,1886,1606,2155,1163,1661,1737.65,1.17,0,8614,1740,1700,1660,1620,1580,1720,1640,115,494,500,1090,1,1,22857042,384,-6.79,0.71,12,3.66,-247.00,2378.00,4100,20240509,-59.07,1400,20250305,19.86,2265,-25.92,20250117,1400,19.86,20250305,3970,-57.73,20240513,1400,19.86,20250305,3.04,Y,347770,500,115 억,,267713,N,N,10501,N,00,N
 20250512,141104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1672,11,2,0.66,1409897958,810420,494.10,1715,1886,1606,2155,1163,1661,1739.71,1.17,0,7323,1740,1700,1660,1620,1580,1720,1640,115,494,500,1090,1,1,22857042,382,-6.77,0.70,12,3.55,-247.00,2378.00,4100,20240509,-59.22,1400,20250305,19.43,2265,-26.18,20250117,1400,19.43,20250305,3970,-57.88,20240513,1400,19.43,20250305,3.04,Y,347770,500,115 억,,267713,N,N,10501,N,00,N
diff --git a/347850/price/prices-20250501.csv b/347850/price/prices-20250501.csv
index 5898315a6350..799d3d3957f7 100644
--- a/347850/price/prices-20250501.csv
+++ b/347850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161058,55,60.00,KOSDAQ,신고가,일반서비스,N,N,N,Y,60,N,89700,18700,2,26.34,149707992700,1750167,542.44,74500,91900,72500,92300,49700,71000,85538.32,0.00,0,157543,75200,73100,70100,68000,65000,74150,69050,54,21300,500,49700,100,1,10707301,9604,-31.77,13.52,12,16.35,-2823.00,6634.00,91900,20250513,-2.39,25100,20240627,257.37,91900,-2.39,20250513,40500,121.48,20250407,91900,-2.39,20250513,25100,257.37,20240627,5.89,Y,347850,500,53 억,,0,N,N,8913,N,00,N
+20250513,151113,55,60.00,KOSDAQ,신고가,일반서비스,N,N,N,Y,60,N,89300,18300,2,25.77,145198403400,1699783,526.83,74500,91900,72500,92300,49700,71000,85421.73,0.00,0,149103,75200,73100,70100,68000,65000,74150,69050,54,21300,500,49700,100,1,10707301,9562,-31.63,13.46,12,15.87,-2823.00,6634.00,91900,20250513,-2.83,25100,20240627,255.78,91900,-2.83,20250513,40500,120.49,20250407,91900,-2.83,20250513,25100,255.78,20240627,5.89,Y,347850,500,53 억,,0,N,N,16357,N,00,N
+20250513,141114,55,60.00,KOSDAQ,신고가,일반서비스,N,N,N,Y,60,N,89100,18100,2,25.49,135057932100,1586269,491.64,74500,91900,72500,92300,49700,71000,85141.88,0.00,0,126869,75200,73100,70100,68000,65000,74150,69050,54,21300,500,49700,100,1,10707301,9540,-31.56,13.43,12,14.81,-2823.00,6634.00,91900,20250513,-3.05,25100,20240627,254.98,91900,-3.05,20250513,40500,120.00,20250407,91900,-3.05,20250513,25100,254.98,20240627,5.89,Y,347850,500,53 억,,0,N,N,16357,N,00,N
+20250513,131115,55,60.00,KOSDAQ,신고가,일반서비스,N,N,N,Y,60,N,90200,19200,2,27.04,122809546100,1448179,448.84,74500,91900,72500,92300,49700,71000,84802.74,0.00,0,81816,75200,73100,70100,68000,65000,74150,69050,54,21300,500,49700,100,1,10707301,9658,-31.95,13.60,12,13.53,-2823.00,6634.00,91900,20250513,-1.85,25100,20240627,259.36,91900,-1.85,20250513,40500,122.72,20250407,91900,-1.85,20250513,25100,259.36,20240627,5.89,Y,347850,500,53 억,,0,N,N,16357,N,00,N
+20250513,121119,55,60.00,KOSDAQ,신고가,일반서비스,N,N,N,Y,60,N,90000,19000,2,26.76,110272676750,1309784,405.95,74500,91500,72500,92300,49700,71000,84191.50,0.00,0,73777,75200,73100,70100,68000,65000,74150,69050,54,21300,500,49700,100,1,10707301,9637,-31.88,13.57,12,12.23,-2823.00,6634.00,91500,20250513,-1.64,25100,20240627,258.57,91500,-1.64,20250513,40500,122.22,20250407,91500,-1.64,20250513,25100,258.57,20240627,5.89,Y,347850,500,53 억,,0,N,N,16357,N,00,N
+20250513,111117,55,60.00,KOSDAQ,신고가,일반서비스,N,N,N,Y,60,N,87800,16800,2,23.66,98842536700,1180785,365.97,74500,91500,72500,92300,49700,71000,83709.17,0.00,0,43354,75200,73100,70100,68000,65000,74150,69050,54,21300,500,49700,100,1,10707301,9401,-31.10,13.23,12,11.03,-2823.00,6634.00,91500,20250513,-4.04,25100,20240627,249.80,91500,-4.04,20250513,40500,116.79,20250407,91500,-4.04,20250513,25100,249.80,20240627,5.89,Y,347850,500,53 억,,0,N,N,16357,N,00,N
+20250513,101118,55,60.00,KOSDAQ,신고가,일반서비스,N,N,N,Y,60,N,89100,18100,2,25.49,62551774450,770638,238.85,74500,89300,72500,92300,49700,71000,81168.82,0.00,0,-3349,75200,73100,70100,68000,65000,74150,69050,54,21300,500,49700,100,1,10707301,9540,-31.56,13.43,12,7.20,-2823.00,6634.00,89300,20250513,-0.22,25100,20240627,254.98,89300,-0.22,20250513,40500,120.00,20250407,89300,-0.22,20250513,25100,254.98,20240627,5.89,Y,347850,500,53 억,,0,N,N,16357,N,00,N
+20250513,091123,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,75100,4100,2,5.77,3513841450,47335,14.67,74500,75300,72500,92300,49700,71000,74233.47,0.00,0,-5422,75200,73100,70100,68000,65000,74150,69050,54,21300,500,49700,100,1,10707301,8041,-26.60,11.32,12,0.44,-2823.00,6634.00,77600,20250507,-3.22,25100,20240627,199.20,77600,-3.22,20250507,40500,85.43,20250407,77600,-3.22,20250507,25100,199.20,20240627,5.89,Y,347850,500,53 억,,0,N,N,16357,N,00,N
 20250512,161054,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,71000,-2400,5,-3.27,22494667650,322646,130.28,69900,72200,67100,95400,51400,73400,69719.32,0.00,0,83162,77333,75366,73733,71766,70133,74550,70950,54,22000,500,51380,100,1,10707301,7602,-25.15,10.70,12,3.01,-2823.00,6634.00,77600,20250507,-8.51,25100,20240627,182.87,77600,-8.51,20250507,40500,75.31,20250407,77600,-8.51,20250507,25100,182.87,20240627,5.81,Y,347850,500,53 억,,0,N,N,16354,N,00,N
 20250512,151106,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,71200,-2200,5,-3.00,21985374250,315470,127.38,69900,72200,67100,95400,51400,73400,69690.84,0.00,0,82141,77333,75366,73733,71766,70133,74550,70950,54,22000,500,51380,100,1,10707301,7624,-25.22,10.73,12,2.95,-2823.00,6634.00,77600,20250507,-8.25,25100,20240627,183.67,77600,-8.25,20250507,40500,75.80,20250407,77600,-8.25,20250507,25100,183.67,20240627,5.81,Y,347850,500,53 억,,0,N,N,27092,N,00,N
 20250512,141105,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,71500,-1900,5,-2.59,20114739150,289320,116.83,69900,71900,67100,95400,51400,73400,69524.18,0.00,0,77933,77333,75366,73733,71766,70133,74550,70950,54,22000,500,51380,100,1,10707301,7656,-25.33,10.78,12,2.70,-2823.00,6634.00,77600,20250507,-7.86,25100,20240627,184.86,77600,-7.86,20250507,40500,76.54,20250407,77600,-7.86,20250507,25100,184.86,20240627,5.81,Y,347850,500,53 억,,0,N,N,27092,N,00,N
diff --git a/347860/price/prices-20250501.csv b/347860/price/prices-20250501.csv
index 22bc96510bb3..f10c7dc91968 100644
--- a/347860/price/prices-20250501.csv
+++ b/347860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1913,143,2,8.08,8795822830,4470667,705.65,1829,2080,1760,2300,1239,1770,1967.47,3.37,0,333498,1840,1805,1775,1740,1710,1822,1757,194,530,500,1200,1,1,38710961,741,-5.03,7.50,12,11.55,-380.00,255.00,3634,20240508,-47.36,1255,20250409,52.43,2300,-16.83,20250103,1255,52.43,20250409,4280,-55.30,20240516,1255,52.43,20250409,0.00,Y,347860,500,193 억,,1305813,N,N,15553,N,00,N
+20250513,151114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1927,157,2,8.87,8660907378,4400273,694.53,1829,2080,1760,2300,1239,1770,1968.27,3.37,0,314160,1840,1805,1775,1740,1710,1822,1757,194,530,500,1200,1,1,38710961,746,-5.07,7.56,12,11.37,-380.00,255.00,3634,20240508,-46.97,1255,20250409,53.55,2300,-16.22,20250103,1255,53.55,20250409,4280,-54.98,20240516,1255,53.55,20250409,0.00,Y,347860,500,193 억,,1305813,N,N,1989,N,00,N
+20250513,141114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1930,160,2,9.04,8369888165,4249239,670.70,1829,2080,1760,2300,1239,1770,1969.74,3.37,0,296161,1840,1805,1775,1740,1710,1822,1757,194,530,500,1200,1,1,38710961,747,-5.08,7.57,12,10.98,-380.00,255.00,3634,20240508,-46.89,1255,20250409,53.78,2300,-16.09,20250103,1255,53.78,20250409,4280,-54.91,20240516,1255,53.78,20250409,0.00,Y,347860,500,193 억,,1305813,N,N,1989,N,00,N
+20250513,131116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1939,169,2,9.55,7941579691,4028070,635.79,1829,2080,1760,2300,1239,1770,1971.56,3.37,0,240327,1840,1805,1775,1740,1710,1822,1757,194,530,500,1200,1,1,38710961,751,-5.10,7.60,12,10.41,-380.00,255.00,3634,20240508,-46.64,1255,20250409,54.50,2300,-15.70,20250103,1255,54.50,20250409,4280,-54.70,20240516,1255,54.50,20250409,0.00,Y,347860,500,193 억,,1305813,N,N,1989,N,00,N
+20250513,121119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1978,208,2,11.75,6297367418,3184241,502.60,1829,2080,1760,2300,1239,1770,1977.67,3.37,0,108737,1840,1805,1775,1740,1710,1822,1757,194,530,500,1200,1,1,38710961,766,-5.21,7.76,12,8.23,-380.00,255.00,3634,20240508,-45.57,1255,20250409,57.61,2300,-14.00,20250103,1255,57.61,20250409,4280,-53.79,20240516,1255,57.61,20250409,0.00,Y,347860,500,193 억,,1305813,N,N,1989,N,00,N
+20250513,111117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1829,59,2,3.33,561614846,312479,49.32,1829,1846,1760,2300,1239,1770,1797.29,3.37,0,67436,1840,1805,1775,1740,1710,1822,1757,194,530,500,1200,1,1,38710961,708,-4.81,7.17,12,0.81,-380.00,255.00,3634,20240508,-49.67,1255,20250409,45.74,2300,-20.48,20250103,1255,45.74,20250409,4280,-57.27,20240516,1255,45.74,20250409,0.00,Y,347860,500,193 억,,1305813,N,N,1989,N,00,N
+20250513,101118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1793,23,2,1.30,312251555,175299,27.67,1829,1829,1760,2300,1239,1770,1781.25,3.37,0,3787,1840,1805,1775,1740,1710,1822,1757,194,530,500,1200,1,1,38710961,694,-4.72,7.03,12,0.45,-380.00,255.00,3634,20240508,-50.66,1255,20250409,42.87,2300,-22.04,20250103,1255,42.87,20250409,4280,-58.11,20240516,1255,42.87,20250409,0.00,Y,347860,500,193 억,,1305813,N,N,1989,N,00,N
+20250513,091123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1783,13,2,0.73,77235814,43187,6.82,1829,1829,1773,2300,1239,1770,1788.40,3.37,0,-952,1840,1805,1775,1740,1710,1822,1757,194,530,500,1200,1,1,38710961,690,-4.69,6.99,12,0.11,-380.00,255.00,3634,20240508,-50.94,1255,20250409,42.07,2300,-22.48,20250103,1255,42.07,20250409,4280,-58.34,20240516,1255,42.07,20250409,0.00,Y,347860,500,193 억,,1305813,N,N,1989,N,00,N
 20250512,161055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1770,20,2,1.14,1121800309,629944,138.47,1754,1810,1745,2275,1225,1750,1780.79,3.27,0,41138,1798,1774,1736,1712,1674,1786,1724,194,525,500,1190,1,1,38710961,685,-4.66,6.94,12,1.63,-380.00,255.00,3634,20240508,-51.29,1255,20250409,41.04,2300,-23.04,20250103,1255,41.04,20250409,4280,-58.64,20240516,1255,41.04,20250409,0.00,Y,347860,500,193 억,,1265422,N,N,1989,N,00,N
 20250512,151107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1775,25,2,1.43,1096818051,615886,135.38,1754,1810,1745,2275,1225,1750,1780.88,3.27,0,43653,1798,1774,1736,1712,1674,1786,1724,194,525,500,1190,1,1,38710961,687,-4.67,6.96,12,1.59,-380.00,255.00,3634,20240508,-51.16,1255,20250409,41.43,2300,-22.83,20250103,1255,41.43,20250409,4280,-58.53,20240516,1255,41.43,20250409,0.00,Y,347860,500,193 억,,1265422,N,N,2494,N,00,N
 20250512,141105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1781,31,2,1.77,970962395,544943,119.78,1754,1810,1745,2275,1225,1750,1781.77,3.27,0,58923,1798,1774,1736,1712,1674,1786,1724,194,525,500,1190,1,1,38710961,689,-4.69,6.98,12,1.41,-380.00,255.00,3634,20240508,-50.99,1255,20250409,41.91,2300,-22.57,20250103,1255,41.91,20250409,4280,-58.39,20240516,1255,41.91,20250409,0.00,Y,347860,500,193 억,,1265422,N,N,2494,N,00,N
diff --git a/347890/price/prices-20250501.csv b/347890/price/prices-20250501.csv
index 050e8ba60328..7815b5f359fd 100644
--- a/347890/price/prices-20250501.csv
+++ b/347890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5600,90,2,1.63,29287925,5292,107.34,5530,5600,5430,7160,3860,5510,5534.36,0.23,0,-453,5550,5530,5510,5490,5470,5540,5500,17,1650,100,3850,10,1,16913204,947,14.81,1.21,12,0.03,378.00,4610.00,7440,20240724,-24.73,4805,20241209,16.55,5980,-6.35,20250219,5010,11.78,20250407,7440,-24.73,20240724,4805,16.55,20241209,0.67,Y,347890,100,16 억,,39549,N,N,518,N,00,N
+20250513,151114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5590,80,2,1.45,26761175,4840,98.17,5530,5590,5430,7160,3860,5510,5529.17,0.23,0,-386,5550,5530,5510,5490,5470,5540,5500,17,1650,100,3850,10,1,16913204,945,14.79,1.21,12,0.03,378.00,4610.00,7440,20240724,-24.87,4805,20241209,16.34,5980,-6.52,20250219,5010,11.58,20250407,7440,-24.87,20240724,4805,16.34,20241209,0.67,Y,347890,100,16 억,,39549,N,N,102,N,00,N
+20250513,141114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5510,0,3,0.00,23701325,4289,87.00,5530,5590,5430,7160,3860,5510,5526.07,0.23,0,-581,5550,5530,5510,5490,5470,5540,5500,17,1650,100,3850,10,1,16913204,932,14.58,1.20,12,0.03,378.00,4610.00,7440,20240724,-25.94,4805,20241209,14.67,5980,-7.86,20250219,5010,9.98,20250407,7440,-25.94,20240724,4805,14.67,20241209,0.67,Y,347890,100,16 억,,39549,N,N,102,N,00,N
+20250513,131116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5510,0,3,0.00,21926145,3967,80.47,5530,5590,5430,7160,3860,5510,5527.14,0.23,0,-484,5550,5530,5510,5490,5470,5540,5500,17,1650,100,3850,10,1,16913204,932,14.58,1.20,12,0.02,378.00,4610.00,7440,20240724,-25.94,4805,20241209,14.67,5980,-7.86,20250219,5010,9.98,20250407,7440,-25.94,20240724,4805,14.67,20241209,0.67,Y,347890,100,16 억,,39549,N,N,102,N,00,N
+20250513,121120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5520,10,2,0.18,21164215,3829,77.67,5530,5590,5430,7160,3860,5510,5527.35,0.23,0,-512,5550,5530,5510,5490,5470,5540,5500,17,1650,100,3850,10,1,16913204,934,14.60,1.20,12,0.02,378.00,4610.00,7440,20240724,-25.81,4805,20241209,14.88,5980,-7.69,20250219,5010,10.18,20250407,7440,-25.81,20240724,4805,14.88,20241209,0.67,Y,347890,100,16 억,,39549,N,N,102,N,00,N
+20250513,111117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5540,30,2,0.54,19618165,3550,72.01,5530,5590,5430,7160,3860,5510,5526.24,0.23,0,-423,5550,5530,5510,5490,5470,5540,5500,17,1650,100,3850,10,1,16913204,937,14.66,1.20,12,0.02,378.00,4610.00,7440,20240724,-25.54,4805,20241209,15.30,5980,-7.36,20250219,5010,10.58,20250407,7440,-25.54,20240724,4805,15.30,20241209,0.67,Y,347890,100,16 억,,39549,N,N,102,N,00,N
+20250513,101118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5510,0,3,0.00,12348245,2238,45.40,5530,5570,5430,7160,3860,5510,5517.54,0.23,0,-143,5550,5530,5510,5490,5470,5540,5500,17,1650,100,3850,10,1,16913204,932,14.58,1.20,12,0.01,378.00,4610.00,7440,20240724,-25.94,4805,20241209,14.67,5980,-7.86,20250219,5010,9.98,20250407,7440,-25.94,20240724,4805,14.67,20241209,0.67,Y,347890,100,16 억,,39549,N,N,102,N,00,N
+20250513,091123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5570,60,2,1.09,1678460,305,6.19,5530,5570,5430,7160,3860,5510,5503.15,0.23,0,-40,5550,5530,5510,5490,5470,5540,5500,17,1650,100,3850,10,1,16913204,942,14.74,1.21,12,0.00,378.00,4610.00,7440,20240724,-25.13,4805,20241209,15.92,5980,-6.86,20250219,5010,11.18,20250407,7440,-25.13,20240724,4805,15.92,20241209,0.67,Y,347890,100,16 억,,39549,N,N,102,N,00,N
 20250512,161055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5510,10,2,0.18,26971390,4900,85.92,5500,5530,5490,7150,3850,5500,5504.37,0.23,0,386,5586,5542,5496,5452,5406,5520,5430,17,1650,100,3850,10,1,16913204,932,14.58,1.20,12,0.03,378.00,4610.00,7440,20240724,-25.94,4805,20241209,14.67,5980,-7.86,20250219,5010,9.98,20250407,7440,-25.94,20240724,4805,14.67,20241209,0.67,Y,347890,100,16 억,,39158,N,N,102,N,00,N
 20250512,151107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5510,10,2,0.18,25480230,4629,81.17,5500,5530,5490,7150,3850,5500,5504.48,0.23,0,450,5586,5542,5496,5452,5406,5520,5430,17,1650,100,3850,10,1,16913204,932,14.58,1.20,12,0.03,378.00,4610.00,7440,20240724,-25.94,4805,20241209,14.67,5980,-7.86,20250219,5010,9.98,20250407,7440,-25.94,20240724,4805,14.67,20241209,0.67,Y,347890,100,16 억,,39158,N,N,43,N,00,N
 20250512,141105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,0,3,0.00,22823730,4146,72.70,5500,5530,5490,7150,3850,5500,5505.00,0.23,0,123,5586,5542,5496,5452,5406,5520,5430,17,1650,100,3850,10,1,16913204,930,14.55,1.19,12,0.02,378.00,4610.00,7440,20240724,-26.08,4805,20241209,14.46,5980,-8.03,20250219,5010,9.78,20250407,7440,-26.08,20240724,4805,14.46,20241209,0.67,Y,347890,100,16 억,,39158,N,N,43,N,00,N
diff --git a/348030/price/prices-20250501.csv b/348030/price/prices-20250501.csv
index bd59a845653b..571ba0968c6d 100644
--- a/348030/price/prices-20250501.csv
+++ b/348030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4680,0,3,0.00,10584652,2263,63.09,4735,4810,4630,6080,3280,4680,4677.27,0.40,0,50,4900,4790,4735,4625,4570,4762,4597,10,1400,100,3180,5,1,9603800,449,-3.77,0.77,12,0.02,-1241.00,6075.00,8650,20240509,-45.90,3800,20250401,23.16,5300,-11.70,20250107,3800,23.16,20250401,8050,-41.86,20240513,3800,23.16,20250401,0.52,Y,348030,100,9 억,,38279,N,N,0,N,00,N
+20250513,151114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4635,-45,5,-0.96,8745017,1870,52.13,4735,4810,4630,6080,3280,4680,4676.48,0.40,0,87,4900,4790,4735,4625,4570,4762,4597,10,1400,100,3180,5,1,9603800,445,-3.73,0.76,12,0.02,-1241.00,6075.00,8650,20240509,-46.42,3800,20250401,21.97,5300,-12.55,20250107,3800,21.97,20250401,8050,-42.42,20240513,3800,21.97,20250401,0.52,Y,348030,100,9 억,,38279,N,N,0,N,00,N
+20250513,141114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4680,0,3,0.00,8513117,1820,50.74,4735,4810,4630,6080,3280,4680,4677.54,0.40,0,87,4900,4790,4735,4625,4570,4762,4597,10,1400,100,3180,5,1,9603800,449,-3.77,0.77,12,0.02,-1241.00,6075.00,8650,20240509,-45.90,3800,20250401,23.16,5300,-11.70,20250107,3800,23.16,20250401,8050,-41.86,20240513,3800,23.16,20250401,0.52,Y,348030,100,9 억,,38279,N,N,0,N,00,N
+20250513,131116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4685,5,2,0.11,6255490,1336,37.25,4735,4810,4635,6080,3280,4680,4682.25,0.40,0,178,4900,4790,4735,4625,4570,4762,4597,10,1400,100,3180,5,1,9603800,450,-3.78,0.77,12,0.01,-1241.00,6075.00,8650,20240509,-45.84,3800,20250401,23.29,5300,-11.60,20250107,3800,23.29,20250401,8050,-41.80,20240513,3800,23.29,20250401,0.52,Y,348030,100,9 억,,38279,N,N,0,N,00,N
+20250513,121120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4725,45,2,0.96,3776255,803,22.39,4735,4810,4690,6080,3280,4680,4702.68,0.40,0,123,4900,4790,4735,4625,4570,4762,4597,10,1400,100,3180,5,1,9603800,454,-3.81,0.78,12,0.01,-1241.00,6075.00,8650,20240509,-45.38,3800,20250401,24.34,5300,-10.85,20250107,3800,24.34,20250401,8050,-41.30,20240513,3800,24.34,20250401,0.52,Y,348030,100,9 억,,38279,N,N,0,N,00,N
+20250513,111118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4730,50,2,1.07,3738455,795,22.16,4735,4810,4690,6080,3280,4680,4702.46,0.40,0,123,4900,4790,4735,4625,4570,4762,4597,10,1400,100,3180,5,1,9603800,454,-3.81,0.78,12,0.01,-1241.00,6075.00,8650,20240509,-45.32,3800,20250401,24.47,5300,-10.75,20250107,3800,24.47,20250401,8050,-41.24,20240513,3800,24.47,20250401,0.52,Y,348030,100,9 억,,38279,N,N,0,N,00,N
+20250513,101118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4745,65,2,1.39,3634335,773,21.55,4735,4810,4690,6080,3280,4680,4701.60,0.40,0,134,4900,4790,4735,4625,4570,4762,4597,10,1400,100,3180,5,1,9603800,456,-3.82,0.78,12,0.01,-1241.00,6075.00,8650,20240509,-45.14,3800,20250401,24.87,5300,-10.47,20250107,3800,24.87,20250401,8050,-41.06,20240513,3800,24.87,20250401,0.52,Y,348030,100,9 억,,38279,N,N,0,N,00,N
+20250513,091124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4810,130,2,2.78,71325,15,0.42,4735,4810,4735,6080,3280,4680,4755.00,0.40,0,0,4900,4790,4735,4625,4570,4762,4597,10,1400,100,3180,5,1,9603800,462,-3.88,0.79,12,0.00,-1241.00,6075.00,8650,20240509,-44.39,3800,20250401,26.58,5300,-9.25,20250107,3800,26.58,20250401,8050,-40.25,20240513,3800,26.58,20250401,0.52,Y,348030,100,9 억,,38279,N,N,0,N,00,N
 20250512,161055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4680,-175,5,-3.60,17019925,3586,29.85,4825,4845,4680,6310,3400,4855,4746.21,0.40,0,32,5008,4931,4843,4766,4678,4970,4805,10,1455,100,3300,5,1,9603800,449,-3.77,0.77,12,0.04,-1241.00,6075.00,8650,20240509,-45.90,3800,20250401,23.16,5300,-11.70,20250107,3800,23.16,20250401,8050,-41.86,20240513,3800,23.16,20250401,0.62,Y,348030,100,9 억,,38293,N,N,51,N,00,N
 20250512,151107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4795,-60,5,-1.24,11881935,2493,20.75,4825,4845,4740,6310,3400,4855,4766.12,0.40,0,12,5008,4931,4843,4766,4678,4970,4805,10,1455,100,3300,5,1,9603800,461,-3.86,0.79,12,0.03,-1241.00,6075.00,8650,20240509,-44.57,3800,20250401,26.18,5300,-9.53,20250107,3800,26.18,20250401,8050,-40.43,20240513,3800,26.18,20250401,0.62,Y,348030,100,9 억,,38293,N,N,51,N,00,N
 20250512,141105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4800,-55,5,-1.13,1761150,365,3.04,4825,4845,4800,6310,3400,4855,4825.07,0.40,0,0,5008,4931,4843,4766,4678,4970,4805,10,1455,100,3300,5,1,9603800,461,-3.87,0.79,12,0.00,-1241.00,6075.00,8650,20240509,-44.51,3800,20250401,26.32,5300,-9.43,20250107,3800,26.32,20250401,8050,-40.37,20240513,3800,26.32,20250401,0.62,Y,348030,100,9 억,,38293,N,N,51,N,00,N
diff --git a/348080/price/prices-20250501.csv b/348080/price/prices-20250501.csv
index 4b37c790004a..11c92f17dfad 100644
--- a/348080/price/prices-20250501.csv
+++ b/348080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161059,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1507,-128,5,-7.83,5336992848,3471840,109.98,1641,1665,1451,2125,1145,1635,1537.21,3.65,0,135371,1891,1762,1671,1542,1451,1717,1497,369,490,500,0,1,1,73862864,1113,-2.56,4.27,12,4.70,-589.00,353.00,2095,20250509,-28.07,516,20250324,192.05,2095,-28.07,20250509,516,192.05,20250324,2095,-28.07,20250509,516,192.05,20250324,0.00,Y,348080,500,369 억,,2693556,N,N,646,N,02,N
+20250513,151114,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1500,-135,5,-8.26,5158157530,3352752,106.21,1641,1665,1451,2125,1145,1635,1538.46,3.65,0,141568,1891,1762,1671,1542,1451,1717,1497,369,490,500,0,1,1,73862864,1108,-2.55,4.25,12,4.54,-589.00,353.00,2095,20250509,-28.40,516,20250324,190.70,2095,-28.40,20250509,516,190.70,20250324,2095,-28.40,20250509,516,190.70,20250324,0.00,Y,348080,500,369 억,,2693556,N,N,11937,N,02,N
+20250513,141115,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1501,-134,5,-8.20,4847427675,3145687,99.65,1641,1665,1451,2125,1145,1635,1540.95,3.65,0,122410,1891,1762,1671,1542,1451,1717,1497,369,490,500,0,1,1,73862864,1109,-2.55,4.25,12,4.26,-589.00,353.00,2095,20250509,-28.35,516,20250324,190.89,2095,-28.35,20250509,516,190.89,20250324,2095,-28.35,20250509,516,190.89,20250324,0.00,Y,348080,500,369 억,,2693556,N,N,11937,N,02,N
+20250513,131116,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1534,-101,5,-6.18,4480564947,2903492,91.98,1641,1665,1451,2125,1145,1635,1543.13,3.65,0,112033,1891,1762,1671,1542,1451,1717,1497,369,490,500,0,1,1,73862864,1133,-2.60,4.35,12,3.93,-589.00,353.00,2095,20250509,-26.78,516,20250324,197.29,2095,-26.78,20250509,516,197.29,20250324,2095,-26.78,20250509,516,197.29,20250324,0.00,Y,348080,500,369 억,,2693556,N,N,11937,N,02,N
+20250513,121120,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1551,-84,5,-5.14,4226735013,2738832,86.76,1641,1665,1451,2125,1145,1635,1543.23,3.65,0,97623,1891,1762,1671,1542,1451,1717,1497,369,490,500,0,1,1,73862864,1146,-2.63,4.39,12,3.71,-589.00,353.00,2095,20250509,-25.97,516,20250324,200.58,2095,-25.97,20250509,516,200.58,20250324,2095,-25.97,20250509,516,200.58,20250324,0.00,Y,348080,500,369 억,,2693556,N,N,11937,N,02,N
+20250513,111118,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1558,-77,5,-4.71,3941517524,2554497,80.92,1641,1665,1451,2125,1145,1635,1542.94,3.65,0,93702,1891,1762,1671,1542,1451,1717,1497,369,490,500,0,1,1,73862864,1151,-2.65,4.41,12,3.46,-589.00,353.00,2095,20250509,-25.63,516,20250324,201.94,2095,-25.63,20250509,516,201.94,20250324,2095,-25.63,20250509,516,201.94,20250324,0.00,Y,348080,500,369 억,,2693556,N,N,11937,N,02,N
+20250513,101119,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1537,-98,5,-5.99,3015256168,1965526,62.26,1641,1665,1451,2125,1145,1635,1534.02,3.65,0,109417,1891,1762,1671,1542,1451,1717,1497,369,490,500,0,1,1,73862864,1135,-2.61,4.35,12,2.66,-589.00,353.00,2095,20250509,-26.63,516,20250324,197.87,2095,-26.63,20250509,516,197.87,20250324,2095,-26.63,20250509,516,197.87,20250324,0.00,Y,348080,500,369 억,,2693556,N,N,11937,N,02,N
+20250513,091124,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1560,-75,5,-4.59,700711867,432987,13.72,1641,1665,1550,2125,1145,1635,1618.28,3.65,0,45960,1891,1762,1671,1542,1451,1717,1497,369,490,500,0,1,1,73862864,1152,-2.65,4.42,12,0.59,-589.00,353.00,2095,20250509,-25.54,516,20250324,202.33,2095,-25.54,20250509,516,202.33,20250324,2095,-25.54,20250509,516,202.33,20250324,0.00,Y,348080,500,369 억,,2693556,N,N,11937,N,02,N
 20250512,161055,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1635,-65,5,-3.82,5243793160,3130580,39.42,1750,1800,1580,2210,1190,1700,1675.06,3.73,0,-68263,2293,1996,1798,1501,1303,1897,1402,369,510,500,0,1,1,73862864,1208,-2.78,4.63,12,4.24,-589.00,353.00,2095,20250509,-21.96,516,20250324,216.86,2095,-21.96,20250509,516,216.86,20250324,2095,-21.96,20250509,516,216.86,20250324,0.00,Y,348080,500,369 억,,2756481,N,N,11937,N,02,N
 20250512,151107,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1643,-57,5,-3.35,5084667447,3033534,38.19,1750,1800,1580,2210,1190,1700,1676.14,3.73,0,-66934,2293,1996,1798,1501,1303,1897,1402,369,510,500,0,1,1,73862864,1214,-2.79,4.65,12,4.11,-589.00,353.00,2095,20250509,-21.58,516,20250324,218.41,2095,-21.58,20250509,516,218.41,20250324,2095,-21.58,20250509,516,218.41,20250324,0.00,Y,348080,500,369 억,,2756481,N,N,11117,N,02,N
 20250512,141106,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1661,-39,5,-2.29,4819758162,2873390,36.18,1750,1800,1580,2210,1190,1700,1677.36,3.73,0,-38937,2293,1996,1798,1501,1303,1897,1402,369,510,500,0,1,1,73862864,1227,-2.82,4.71,12,3.89,-589.00,353.00,2095,20250509,-20.72,516,20250324,221.90,2095,-20.72,20250509,516,221.90,20250324,2095,-20.72,20250509,516,221.90,20250324,0.00,Y,348080,500,369 억,,2756481,N,N,11117,N,02,N
diff --git a/348150/price/prices-20250501.csv b/348150/price/prices-20250501.csv
index 9effa4ef7339..6b598c0b229f 100644
--- a/348150/price/prices-20250501.csv
+++ b/348150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4960,60,2,1.22,167203075,33511,182.34,4955,5120,4925,6370,3430,4900,4989.50,1.85,0,1801,5033,4966,4883,4816,4733,4925,4775,97,1470,500,3430,5,1,19418889,963,-18.24,2.56,12,0.17,-272.00,1938.00,8920,20240709,-44.39,3730,20250407,32.98,6470,-23.34,20250409,3730,32.98,20250407,8920,-44.39,20240709,3730,32.98,20250407,1.88,Y,348150,500,97 억,,359261,N,N,517,N,00,N
+20250513,151115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4945,45,2,0.92,154315490,30910,168.19,4955,5120,4925,6370,3430,4900,4992.41,1.85,0,1501,5033,4966,4883,4816,4733,4925,4775,97,1470,500,3430,5,1,19418889,960,-18.18,2.55,12,0.16,-272.00,1938.00,8920,20240709,-44.56,3730,20250407,32.57,6470,-23.57,20250409,3730,32.57,20250407,8920,-44.56,20240709,3730,32.57,20250407,1.88,Y,348150,500,97 억,,359261,N,N,46,N,00,N
+20250513,141115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4935,35,2,0.71,141220030,28260,153.77,4955,5120,4925,6370,3430,4900,4997.17,1.85,0,-347,5033,4966,4883,4816,4733,4925,4775,97,1470,500,3430,5,1,19418889,958,-18.14,2.55,12,0.15,-272.00,1938.00,8920,20240709,-44.67,3730,20250407,32.31,6470,-23.72,20250409,3730,32.31,20250407,8920,-44.67,20240709,3730,32.31,20250407,1.88,Y,348150,500,97 억,,359261,N,N,46,N,00,N
+20250513,131117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4970,70,2,1.43,129202085,25837,140.59,4955,5120,4925,6370,3430,4900,5000.66,1.85,0,993,5033,4966,4883,4816,4733,4925,4775,97,1470,500,3430,5,1,19418889,965,-18.27,2.56,12,0.13,-272.00,1938.00,8920,20240709,-44.28,3730,20250407,33.24,6470,-23.18,20250409,3730,33.24,20250407,8920,-44.28,20240709,3730,33.24,20250407,1.88,Y,348150,500,97 억,,359261,N,N,46,N,00,N
+20250513,121120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4990,90,2,1.84,113671985,22719,123.62,4955,5120,4925,6370,3430,4900,5003.39,1.85,0,1265,5033,4966,4883,4816,4733,4925,4775,97,1470,500,3430,5,1,19418889,969,-18.35,2.57,12,0.12,-272.00,1938.00,8920,20240709,-44.06,3730,20250407,33.78,6470,-22.87,20250409,3730,33.78,20250407,8920,-44.06,20240709,3730,33.78,20250407,1.88,Y,348150,500,97 억,,359261,N,N,46,N,00,N
+20250513,111118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5000,100,2,2.04,106081250,21197,115.34,4955,5120,4925,6370,3430,4900,5004.54,1.85,0,1291,5033,4966,4883,4816,4733,4925,4775,97,1470,500,3430,10,1,19418889,971,-18.38,2.58,12,0.11,-272.00,1938.00,8920,20240709,-43.95,3730,20250407,34.05,6470,-22.72,20250409,3730,34.05,20250407,8920,-43.95,20240709,3730,34.05,20250407,1.88,Y,348150,500,97 억,,359261,N,N,46,N,00,N
+20250513,101119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4975,75,2,1.53,40961845,8268,44.99,4955,4990,4925,6370,3430,4900,4954.26,1.85,0,882,5033,4966,4883,4816,4733,4925,4775,97,1470,500,3430,5,1,19418889,966,-18.29,2.57,12,0.04,-272.00,1938.00,8920,20240709,-44.23,3730,20250407,33.38,6470,-23.11,20250409,3730,33.38,20250407,8920,-44.23,20240709,3730,33.38,20250407,1.88,Y,348150,500,97 억,,359261,N,N,46,N,00,N
+20250513,091124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4955,55,2,1.12,4070785,823,4.48,4955,4965,4925,6370,3430,4900,4946.28,1.85,0,-678,5033,4966,4883,4816,4733,4925,4775,97,1470,500,3430,5,1,19418889,962,-18.22,2.56,12,0.00,-272.00,1938.00,8920,20240709,-44.45,3730,20250407,32.84,6470,-23.42,20250409,3730,32.84,20250407,8920,-44.45,20240709,3730,32.84,20250407,1.88,Y,348150,500,97 억,,359261,N,N,46,N,00,N
 20250512,161056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4900,25,2,0.51,89796740,18378,33.27,4950,4950,4800,6330,3415,4875,4886.10,1.83,0,5782,5245,5060,4955,4770,4665,5007,4717,97,1455,500,3410,5,1,19418889,952,-18.01,2.53,12,0.09,-272.00,1938.00,8920,20240709,-45.07,3730,20250407,31.37,6470,-24.27,20250409,3730,31.37,20250407,8920,-45.07,20240709,3730,31.37,20250407,1.90,Y,348150,500,97 억,,355113,N,N,46,N,00,N
 20250512,151108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4910,35,2,0.72,78531200,16080,29.11,4950,4950,4800,6330,3415,4875,4883.78,1.83,0,5121,5245,5060,4955,4770,4665,5007,4717,97,1455,500,3410,5,1,19418889,953,-18.05,2.53,12,0.08,-272.00,1938.00,8920,20240709,-44.96,3730,20250407,31.64,6470,-24.11,20250409,3730,31.64,20250407,8920,-44.96,20240709,3730,31.64,20250407,1.90,Y,348150,500,97 억,,355113,N,N,9063,N,00,N
 20250512,141106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4920,45,2,0.92,74723875,15306,27.71,4950,4950,4800,6330,3415,4875,4882.00,1.83,0,4652,5245,5060,4955,4770,4665,5007,4717,97,1455,500,3410,5,1,19418889,955,-18.09,2.54,12,0.08,-272.00,1938.00,8920,20240709,-44.84,3730,20250407,31.90,6470,-23.96,20250409,3730,31.90,20250407,8920,-44.84,20240709,3730,31.90,20250407,1.90,Y,348150,500,97 억,,355113,N,N,9063,N,00,N
diff --git a/348210/price/prices-20250501.csv b/348210/price/prices-20250501.csv
index 76f327e39d35..2e30b15a7d17 100644
--- a/348210/price/prices-20250501.csv
+++ b/348210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161100,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,54800,-1700,5,-3.01,3661273150,66025,172.78,57800,58000,54600,73400,39600,56500,55452.86,14.07,0,-13629,57633,57066,56233,55666,54833,57350,55950,52,16900,500,40680,100,1,10477005,5741,14.78,3.42,12,0.63,3708.00,16043.00,77500,20240621,-29.29,40350,20240909,35.81,64400,-14.91,20250123,48350,13.34,20250304,77500,-29.29,20240621,40350,35.81,20240909,3.19,Y,348210,500,52 억,,1473958,N,N,11816,N,00,N
+20250513,151115,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,54800,-1700,5,-3.01,3536945250,63756,166.84,57800,58000,54600,73400,39600,56500,55476.27,14.07,0,-13785,57633,57066,56233,55666,54833,57350,55950,52,16900,500,40680,100,1,10477005,5741,14.78,3.42,12,0.61,3708.00,16043.00,77500,20240621,-29.29,40350,20240909,35.81,64400,-14.91,20250123,48350,13.34,20250304,77500,-29.29,20240621,40350,35.81,20240909,3.19,Y,348210,500,52 억,,1473958,N,N,6235,N,00,N
+20250513,141115,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,54700,-1800,5,-3.19,3129094000,56305,147.34,57800,58000,54600,73400,39600,56500,55574.00,14.07,0,-12247,57633,57066,56233,55666,54833,57350,55950,52,16900,500,40680,100,1,10477005,5731,14.75,3.41,12,0.54,3708.00,16043.00,77500,20240621,-29.42,40350,20240909,35.56,64400,-15.06,20250123,48350,13.13,20250304,77500,-29.42,20240621,40350,35.56,20240909,3.19,Y,348210,500,52 억,,1473958,N,N,6235,N,00,N
+20250513,131117,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,54900,-1600,5,-2.83,2481555200,44476,116.39,57800,58000,54900,73400,39600,56500,55795.38,14.07,0,-7764,57633,57066,56233,55666,54833,57350,55950,52,16900,500,40680,100,1,10477005,5752,14.81,3.42,12,0.42,3708.00,16043.00,77500,20240621,-29.16,40350,20240909,36.06,64400,-14.75,20250123,48350,13.55,20250304,77500,-29.16,20240621,40350,36.06,20240909,3.19,Y,348210,500,52 억,,1473958,N,N,6235,N,00,N
+20250513,121121,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55100,-1400,5,-2.48,1781027650,31782,83.17,57800,58000,55000,73400,39600,56500,56038.88,14.07,0,-6925,57633,57066,56233,55666,54833,57350,55950,52,16900,500,40680,100,1,10477005,5773,14.86,3.43,12,0.30,3708.00,16043.00,77500,20240621,-28.90,40350,20240909,36.56,64400,-14.44,20250123,48350,13.96,20250304,77500,-28.90,20240621,40350,36.56,20240909,3.19,Y,348210,500,52 억,,1473958,N,N,6235,N,00,N
+20250513,111119,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55600,-900,5,-1.59,1179454600,20905,54.71,57800,58000,55500,73400,39600,56500,56419.74,14.07,0,-4928,57633,57066,56233,55666,54833,57350,55950,52,16900,500,40680,100,1,10477005,5825,14.99,3.47,12,0.20,3708.00,16043.00,77500,20240621,-28.26,40350,20240909,37.79,64400,-13.66,20250123,48350,14.99,20250304,77500,-28.26,20240621,40350,37.79,20240909,3.19,Y,348210,500,52 억,,1473958,N,N,6235,N,00,N
+20250513,101119,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55900,-600,5,-1.06,670872400,11815,30.92,57800,58000,55900,73400,39600,56500,56781.41,14.07,0,-4531,57633,57066,56233,55666,54833,57350,55950,52,16900,500,40680,100,1,10477005,5857,15.08,3.48,12,0.11,3708.00,16043.00,77500,20240621,-27.87,40350,20240909,38.54,64400,-13.20,20250123,48350,15.62,20250304,77500,-27.87,20240621,40350,38.54,20240909,3.19,Y,348210,500,52 억,,1473958,N,N,6235,N,00,N
+20250513,091124,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57100,600,2,1.06,214047500,3732,9.77,57800,58000,56800,73400,39600,56500,57354.64,14.07,0,-1706,57633,57066,56233,55666,54833,57350,55950,52,16900,500,40680,100,1,10477005,5982,15.40,3.56,12,0.04,3708.00,16043.00,77500,20240621,-26.32,40350,20240909,41.51,64400,-11.34,20250123,48350,18.10,20250304,77500,-26.32,20240621,40350,41.51,20240909,3.19,Y,348210,500,52 억,,1473958,N,N,6235,N,00,N
 20250512,161056,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56500,1300,2,2.36,2143373250,38214,58.52,55800,56800,55400,71700,38700,55200,56088.69,14.02,0,5918,57000,56100,55100,54200,53200,55600,53700,52,16500,500,39740,100,1,10477005,5920,15.24,3.52,12,0.36,3708.00,16043.00,77500,20240621,-27.10,40350,20240909,40.02,64400,-12.27,20250123,48350,16.86,20250304,77500,-27.10,20240621,40350,40.02,20240909,3.20,Y,348210,500,52 억,,1468726,N,N,6235,N,00,N
 20250512,151108,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56200,1000,2,1.81,1907167450,34029,52.11,55800,56800,55400,71700,38700,55200,56045.36,14.02,0,5393,57000,56100,55100,54200,53200,55600,53700,52,16500,500,39740,100,1,10477005,5888,15.16,3.50,12,0.32,3708.00,16043.00,77500,20240621,-27.48,40350,20240909,39.28,64400,-12.73,20250123,48350,16.24,20250304,77500,-27.48,20240621,40350,39.28,20240909,3.20,Y,348210,500,52 억,,1468726,N,N,15951,N,00,N
 20250512,141106,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56300,1100,2,1.99,1585459750,28312,43.36,55800,56800,55400,71700,38700,55200,55999.57,14.02,0,5557,57000,56100,55100,54200,53200,55600,53700,52,16500,500,39740,100,1,10477005,5899,15.18,3.51,12,0.27,3708.00,16043.00,77500,20240621,-27.35,40350,20240909,39.53,64400,-12.58,20250123,48350,16.44,20250304,77500,-27.35,20240621,40350,39.53,20240909,3.20,Y,348210,500,52 억,,1468726,N,N,15951,N,00,N
diff --git a/348340/price/prices-20250501.csv b/348340/price/prices-20250501.csv
index 1e72d81f5eff..0621b8e16ce0 100644
--- a/348340/price/prices-20250501.csv
+++ b/348340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25950,650,2,2.57,1716126950,65875,164.44,25550,26550,25550,32850,17750,25300,26051.42,0.93,0,6187,25966,25632,25216,24882,24466,25800,25050,57,7550,500,18210,50,1,11337587,2942,-16.33,25.32,12,0.58,-1589.00,1025.00,36900,20250210,-29.67,18030,20241115,43.93,36900,-29.67,20250210,21100,22.99,20250409,36900,-29.67,20250210,18030,43.93,20241115,0.07,Y,348340,500,56 억,,104968,N,N,3992,N,00,N
+20250513,151115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25850,550,2,2.17,1675885050,64323,160.57,25550,26550,25550,32850,17750,25300,26054.21,0.93,0,6516,25966,25632,25216,24882,24466,25800,25050,57,7550,500,18210,50,1,11337587,2931,-16.27,25.22,12,0.57,-1589.00,1025.00,36900,20250210,-29.95,18030,20241115,43.37,36900,-29.95,20250210,21100,22.51,20250409,36900,-29.95,20250210,18030,43.37,20241115,0.07,Y,348340,500,56 억,,104968,N,N,3015,N,00,N
+20250513,141116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25750,450,2,1.78,1615640250,61992,154.75,25550,26550,25550,32850,17750,25300,26062.08,0.93,0,5851,25966,25632,25216,24882,24466,25800,25050,57,7550,500,18210,50,1,11337587,2919,-16.21,25.12,12,0.55,-1589.00,1025.00,36900,20250210,-30.22,18030,20241115,42.82,36900,-30.22,20250210,21100,22.04,20250409,36900,-30.22,20250210,18030,42.82,20241115,0.07,Y,348340,500,56 억,,104968,N,N,3015,N,00,N
+20250513,131117,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25900,600,2,2.37,1551332550,59502,148.54,25550,26550,25550,32850,17750,25300,26071.94,0.93,0,5983,25966,25632,25216,24882,24466,25800,25050,57,7550,500,18210,50,1,11337587,2936,-16.30,25.27,12,0.52,-1589.00,1025.00,36900,20250210,-29.81,18030,20241115,43.65,36900,-29.81,20250210,21100,22.75,20250409,36900,-29.81,20250210,18030,43.65,20241115,0.07,Y,348340,500,56 억,,104968,N,N,3015,N,00,N
+20250513,121121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25950,650,2,2.57,1496334550,57381,143.24,25550,26550,25550,32850,17750,25300,26077.18,0.93,0,6230,25966,25632,25216,24882,24466,25800,25050,57,7550,500,18210,50,1,11337587,2942,-16.33,25.32,12,0.51,-1589.00,1025.00,36900,20250210,-29.67,18030,20241115,43.93,36900,-29.67,20250210,21100,22.99,20250409,36900,-29.67,20250210,18030,43.93,20241115,0.07,Y,348340,500,56 억,,104968,N,N,3015,N,00,N
+20250513,111119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26000,700,2,2.77,1426420025,54686,136.51,25550,26550,25550,32850,17750,25300,26083.82,0.93,0,7598,25966,25632,25216,24882,24466,25800,25050,57,7550,500,18210,50,1,11337587,2948,-16.36,25.37,12,0.48,-1589.00,1025.00,36900,20250210,-29.54,18030,20241115,44.20,36900,-29.54,20250210,21100,23.22,20250409,36900,-29.54,20250210,18030,44.20,20241115,0.07,Y,348340,500,56 억,,104968,N,N,3015,N,00,N
+20250513,101119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25900,600,2,2.37,1293788925,49565,123.73,25550,26550,25550,32850,17750,25300,26102.87,0.93,0,8859,25966,25632,25216,24882,24466,25800,25050,57,7550,500,18210,50,1,11337587,2936,-16.30,25.27,12,0.44,-1589.00,1025.00,36900,20250210,-29.81,18030,20241115,43.65,36900,-29.81,20250210,21100,22.75,20250409,36900,-29.81,20250210,18030,43.65,20241115,0.07,Y,348340,500,56 억,,104968,N,N,3015,N,00,N
+20250513,091125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26000,700,2,2.77,239207775,9227,23.03,25550,26150,25550,32850,17750,25300,25924.76,0.93,0,3995,25966,25632,25216,24882,24466,25800,25050,57,7550,500,18210,50,1,11337587,2948,-16.36,25.37,12,0.08,-1589.00,1025.00,36900,20250210,-29.54,18030,20241115,44.20,36900,-29.54,20250210,21100,23.22,20250409,36900,-29.54,20250210,18030,44.20,20241115,0.07,Y,348340,500,56 억,,104968,N,N,3015,N,00,N
 20250512,161056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25300,400,2,1.61,1010958275,40059,82.08,25250,25550,24800,32350,17450,24900,25236.73,0.83,0,10450,26966,25932,25266,24232,23566,25600,23900,57,7450,500,17920,50,1,11337587,2868,-15.92,24.68,12,0.35,-1589.00,1025.00,36900,20250210,-31.44,18030,20241115,40.32,36900,-31.44,20250210,21100,19.91,20250409,36900,-31.44,20250210,18030,40.32,20241115,0.07,Y,348340,500,56 억,,93957,N,N,3015,N,00,N
 20250512,151108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25350,450,2,1.81,965155675,38246,78.36,25250,25550,24800,32350,17450,24900,25235.47,0.83,0,9596,26966,25932,25266,24232,23566,25600,23900,57,7450,500,17920,50,1,11337587,2874,-15.95,24.73,12,0.34,-1589.00,1025.00,36900,20250210,-31.30,18030,20241115,40.60,36900,-31.30,20250210,21100,20.14,20250409,36900,-31.30,20250210,18030,40.60,20241115,0.07,Y,348340,500,56 억,,93957,N,N,9563,N,00,N
 20250512,141106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25200,300,2,1.20,792670725,31386,64.31,25250,25550,24800,32350,17450,24900,25255.55,0.83,0,6920,26966,25932,25266,24232,23566,25600,23900,57,7450,500,17920,50,1,11337587,2857,-15.86,24.59,12,0.28,-1589.00,1025.00,36900,20250210,-31.71,18030,20241115,39.77,36900,-31.71,20250210,21100,19.43,20250409,36900,-31.71,20250210,18030,39.77,20241115,0.07,Y,348340,500,56 억,,93957,N,N,9563,N,00,N
diff --git a/348350/price/prices-20250501.csv b/348350/price/prices-20250501.csv
index fffe24c96c87..97360c19fbf8 100644
--- a/348350/price/prices-20250501.csv
+++ b/348350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7600,-70,5,-0.91,391954430,51244,97.99,7680,7820,7500,9970,5370,7670,7648.79,1.16,0,12802,7870,7770,7590,7490,7310,7820,7540,51,2300,500,4600,10,1,10183600,774,10.95,0.62,12,0.50,694.00,12235.00,12480,20240508,-39.10,6200,20241202,22.58,9280,-18.10,20250425,6310,20.44,20250409,11990,-36.61,20240704,6200,22.58,20241202,0.87,Y,348350,500,50 억,,118555,N,N,0,N,00,N
+20250513,151115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7570,-100,5,-1.30,383256510,50099,95.80,7680,7820,7500,9970,5370,7670,7649.98,1.16,0,12618,7870,7770,7590,7490,7310,7820,7540,51,2300,500,4600,10,1,10183600,771,10.91,0.62,12,0.49,694.00,12235.00,12480,20240508,-39.34,6200,20241202,22.10,9280,-18.43,20250425,6310,19.97,20250409,11990,-36.86,20240704,6200,22.10,20241202,0.87,Y,348350,500,50 억,,118555,N,N,0,N,00,N
+20250513,141116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7540,-130,5,-1.69,319404830,41611,79.57,7680,7820,7520,9970,5370,7670,7675.97,1.16,0,7795,7870,7770,7590,7490,7310,7820,7540,51,2300,500,4600,10,1,10183600,768,10.86,0.62,12,0.41,694.00,12235.00,12480,20240508,-39.58,6200,20241202,21.61,9280,-18.75,20250425,6310,19.49,20250409,11990,-37.11,20240704,6200,21.61,20241202,0.87,Y,348350,500,50 억,,118555,N,N,0,N,00,N
+20250513,131117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7660,-10,5,-0.13,243425420,31585,60.40,7680,7820,7550,9970,5370,7670,7706.99,1.16,0,5194,7870,7770,7590,7490,7310,7820,7540,51,2300,500,4600,10,1,10183600,780,11.04,0.63,12,0.31,694.00,12235.00,12480,20240508,-38.62,6200,20241202,23.55,9280,-17.46,20250425,6310,21.39,20250409,11990,-36.11,20240704,6200,23.55,20241202,0.87,Y,348350,500,50 억,,118555,N,N,0,N,00,N
+20250513,121121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7700,30,2,0.39,201931660,26172,50.05,7680,7820,7550,9970,5370,7670,7715.56,1.16,0,2381,7870,7770,7590,7490,7310,7820,7540,51,2300,500,4600,10,1,10183600,784,11.10,0.63,12,0.26,694.00,12235.00,12480,20240508,-38.30,6200,20241202,24.19,9280,-17.03,20250425,6310,22.03,20250409,11990,-35.78,20240704,6200,24.19,20241202,0.87,Y,348350,500,50 억,,118555,N,N,0,N,00,N
+20250513,111119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7730,60,2,0.78,167232810,21661,41.42,7680,7820,7550,9970,5370,7670,7720.46,1.16,0,389,7870,7770,7590,7490,7310,7820,7540,51,2300,500,4600,10,1,10183600,787,11.14,0.63,12,0.21,694.00,12235.00,12480,20240508,-38.06,6200,20241202,24.68,9280,-16.70,20250425,6310,22.50,20250409,11990,-35.53,20240704,6200,24.68,20241202,0.87,Y,348350,500,50 억,,118555,N,N,0,N,00,N
+20250513,101120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7730,60,2,0.78,95310995,12403,23.72,7680,7810,7550,9970,5370,7670,7684.51,1.16,0,-1580,7870,7770,7590,7490,7310,7820,7540,51,2300,500,4600,10,1,10183600,787,11.14,0.63,12,0.12,694.00,12235.00,12480,20240508,-38.06,6200,20241202,24.68,9280,-16.70,20250425,6310,22.50,20250409,11990,-35.53,20240704,6200,24.68,20241202,0.87,Y,348350,500,50 억,,118555,N,N,0,N,00,N
+20250513,091125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7750,80,2,1.04,27596600,3570,6.83,7680,7810,7670,9970,5370,7670,7730.14,1.16,0,-474,7870,7770,7590,7490,7310,7820,7540,51,2300,500,4600,10,1,10183600,789,11.17,0.63,12,0.04,694.00,12235.00,12480,20240508,-37.90,6200,20241202,25.00,9280,-16.49,20250425,6310,22.82,20250409,11990,-35.36,20240704,6200,25.00,20241202,0.87,Y,348350,500,50 억,,118555,N,N,0,N,00,N
 20250512,161056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7670,300,2,4.07,392706510,51841,5.50,7560,7690,7410,9580,5160,7370,7575.16,1.01,0,16162,9683,8526,7943,6786,6203,8235,6495,51,2210,500,4420,10,1,10183600,781,11.05,0.63,12,0.51,694.00,12235.00,12480,20240508,-38.54,6200,20241202,23.71,9280,-17.35,20250425,6310,21.55,20250409,11990,-36.03,20240704,6200,23.71,20241202,0.85,Y,348350,500,50 억,,103066,N,N,0,N,00,N
 20250512,151108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7630,260,2,3.53,372123860,49153,5.22,7560,7690,7410,9580,5160,7370,7570.73,1.01,0,14747,9683,8526,7943,6786,6203,8235,6495,51,2210,500,4420,10,1,10183600,777,10.99,0.62,12,0.48,694.00,12235.00,12480,20240508,-38.86,6200,20241202,23.06,9280,-17.78,20250425,6310,20.92,20250409,11990,-36.36,20240704,6200,23.06,20241202,0.85,Y,348350,500,50 억,,103066,N,N,0,N,00,N
 20250512,141107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7620,250,2,3.39,327391470,43292,4.60,7560,7690,7410,9580,5160,7370,7562.40,1.01,0,11799,9683,8526,7943,6786,6203,8235,6495,51,2210,500,4420,10,1,10183600,776,10.98,0.62,12,0.43,694.00,12235.00,12480,20240508,-38.94,6200,20241202,22.90,9280,-17.89,20250425,6310,20.76,20250409,11990,-36.45,20240704,6200,22.90,20241202,0.85,Y,348350,500,50 억,,103066,N,N,0,N,00,N
diff --git a/348370/price/prices-20250501.csv b/348370/price/prices-20250501.csv
index a9e9defedc72..388070de2956 100644
--- a/348370/price/prices-20250501.csv
+++ b/348370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161101,57,100.00,KSQ150,,화학,N,N,N,N, ,N,67000,-100,5,-0.15,19965624150,285849,93.48,71200,73900,66700,87200,47000,67100,69847.06,7.47,0,-52103,72766,69932,67866,65032,62966,71350,66450,106,20100,500,46970,100,1,21194303,14200,-2.48,3.12,12,1.35,-27047.00,21494.00,343000,20240527,-80.47,57000,20250409,17.54,158100,-57.62,20250115,57000,17.54,20250409,343000,-80.47,20240527,57000,17.54,20250409,0.87,Y,348370,500,105 억,,1583374,N,N,33228,N,00,N
+20250513,151116,57,100.00,KSQ150,,화학,N,N,N,N, ,N,67200,100,2,0.15,18779381950,268129,87.69,71200,73900,67200,87200,47000,67100,70038.61,7.47,0,-51377,72766,69932,67866,65032,62966,71350,66450,106,20100,500,46970,100,1,21194303,14243,-2.48,3.13,12,1.27,-27047.00,21494.00,343000,20240527,-80.41,57000,20250409,17.89,158100,-57.50,20250115,57000,17.89,20250409,343000,-80.41,20240527,57000,17.89,20250409,0.87,Y,348370,500,105 억,,1583374,N,N,22120,N,00,N
+20250513,141116,57,100.00,KSQ150,,화학,N,N,N,N, ,N,68100,1000,2,1.49,16921022950,240750,78.73,71200,73900,67500,87200,47000,67100,70284.62,7.47,0,-42771,72766,69932,67866,65032,62966,71350,66450,106,20100,500,46970,100,1,21194303,14433,-2.52,3.17,12,1.14,-27047.00,21494.00,343000,20240527,-80.15,57000,20250409,19.47,158100,-56.93,20250115,57000,19.47,20250409,343000,-80.15,20240527,57000,19.47,20250409,0.87,Y,348370,500,105 억,,1583374,N,N,22120,N,00,N
+20250513,131118,57,100.00,KSQ150,,화학,N,N,N,N, ,N,68300,1200,2,1.79,15907139600,225857,73.86,71200,73900,67500,87200,47000,67100,70430.14,7.47,0,-35317,72766,69932,67866,65032,62966,71350,66450,106,20100,500,46970,100,1,21194303,14476,-2.53,3.18,12,1.07,-27047.00,21494.00,343000,20240527,-80.09,57000,20250409,19.82,158100,-56.80,20250115,57000,19.82,20250409,343000,-80.09,20240527,57000,19.82,20250409,0.87,Y,348370,500,105 억,,1583374,N,N,22120,N,00,N
+20250513,121121,57,100.00,KSQ150,,화학,N,N,N,N, ,N,68700,1600,2,2.38,15336384950,217554,71.15,71200,73900,67500,87200,47000,67100,70494.61,7.47,0,-34028,72766,69932,67866,65032,62966,71350,66450,106,20100,500,46970,100,1,21194303,14560,-2.54,3.20,12,1.03,-27047.00,21494.00,343000,20240527,-79.97,57000,20250409,20.53,158100,-56.55,20250115,57000,20.53,20250409,343000,-79.97,20240527,57000,20.53,20250409,0.87,Y,348370,500,105 억,,1583374,N,N,22120,N,00,N
+20250513,111119,57,100.00,KSQ150,,화학,N,N,N,N, ,N,69300,2200,2,3.28,14655145550,207662,67.91,71200,73900,67500,87200,47000,67100,70572.11,7.47,0,-33275,72766,69932,67866,65032,62966,71350,66450,106,20100,500,46970,100,1,21194303,14688,-2.56,3.22,12,0.98,-27047.00,21494.00,343000,20240527,-79.80,57000,20250409,21.58,158100,-56.17,20250115,57000,21.58,20250409,343000,-79.80,20240527,57000,21.58,20250409,0.87,Y,348370,500,105 억,,1583374,N,N,22120,N,00,N
+20250513,101120,57,100.00,KSQ150,,화학,N,N,N,N, ,N,68700,1600,2,2.38,13004701600,183792,60.11,71200,73900,67500,87200,47000,67100,70757.71,7.47,0,-25552,72766,69932,67866,65032,62966,71350,66450,106,20100,500,46970,100,1,21194303,14560,-2.54,3.20,12,0.87,-27047.00,21494.00,343000,20240527,-79.97,57000,20250409,20.53,158100,-56.55,20250115,57000,20.53,20250409,343000,-79.97,20240527,57000,20.53,20250409,0.87,Y,348370,500,105 억,,1583374,N,N,22120,N,00,N
+20250513,091125,57,100.00,KSQ150,,화학,N,N,N,N, ,N,71400,4300,2,6.41,6866500400,95043,31.08,71200,73900,70400,87200,47000,67100,72246.25,7.47,0,5461,72766,69932,67866,65032,62966,71350,66450,106,20100,500,46970,100,1,21194303,15133,-2.64,3.32,12,0.45,-27047.00,21494.00,343000,20240527,-79.18,57000,20250409,25.26,158100,-54.84,20250115,57000,25.26,20250409,343000,-79.18,20240527,57000,25.26,20250409,0.87,Y,348370,500,105 억,,1583374,N,N,22120,N,00,N
 20250512,161057,57,100.00,KSQ150,,화학,N,N,N,N, ,N,67100,3400,2,5.34,20691059050,305773,156.05,66500,70700,65800,82800,44600,63700,67668.11,7.55,0,-16381,69433,66566,64833,61966,60233,65700,61100,106,19100,500,44590,100,1,21194303,14221,-2.48,3.12,12,1.44,-27047.00,21494.00,343000,20240527,-80.44,57000,20250409,17.72,158100,-57.56,20250115,57000,17.72,20250409,343000,-80.44,20240527,57000,17.72,20250409,0.87,Y,348370,500,105 억,,1599966,N,N,22120,N,00,N
 20250512,151109,57,100.00,KSQ150,,화학,N,N,N,N, ,N,67100,3400,2,5.34,20038600150,296044,151.08,66500,70700,65800,82800,44600,63700,67687.91,7.55,0,-18293,69433,66566,64833,61966,60233,65700,61100,106,19100,500,44590,100,1,21194303,14221,-2.48,3.12,12,1.40,-27047.00,21494.00,343000,20240527,-80.44,57000,20250409,17.72,158100,-57.56,20250115,57000,17.72,20250409,343000,-80.44,20240527,57000,17.72,20250409,0.87,Y,348370,500,105 억,,1599966,N,N,12493,N,00,N
 20250512,141107,57,100.00,KSQ150,,화학,N,N,N,N, ,N,66300,2600,2,4.08,18384797300,271272,138.44,66500,70700,65800,82800,44600,63700,67772.56,7.55,0,-11386,69433,66566,64833,61966,60233,65700,61100,106,19100,500,44590,100,1,21194303,14052,-2.45,3.08,12,1.28,-27047.00,21494.00,343000,20240527,-80.67,57000,20250409,16.32,158100,-58.06,20250115,57000,16.32,20250409,343000,-80.67,20240527,57000,16.32,20250409,0.87,Y,348370,500,105 억,,1599966,N,N,12493,N,00,N
diff --git a/348950/price/prices-20250501.csv b/348950/price/prices-20250501.csv
index b88161e7ae3b..0e271f8e1758 100644
--- a/348950/price/prices-20250501.csv
+++ b/348950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161101,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2780,20,2,0.72,957379373,347647,96.14,2765,2780,2730,3585,1935,2760,2753.88,8.33,0,15235,2806,2782,2761,2737,2716,2795,2750,1974,825,1000,2040,5,1,197376000,5487,0.00,0.00,12,0.18,0.00,0.00,4205,20240520,-33.89,2335,20250120,19.06,2815,-1.24,20250107,2335,19.06,20250120,4205,-33.89,20240520,2335,19.06,20250120,0.00,Y,348950,1000,1973 억,,16436297,N,N,38,N,00,N
+20250513,151116,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2770,10,2,0.36,886457163,322127,89.08,2765,2780,2730,3585,1935,2760,2751.89,8.33,0,11577,2806,2782,2761,2737,2716,2795,2750,1974,825,1000,2040,5,1,197376000,5467,0.00,0.00,12,0.16,0.00,0.00,4205,20240520,-34.13,2335,20250120,18.63,2815,-1.60,20250107,2335,18.63,20250120,4205,-34.13,20240520,2335,18.63,20250120,0.00,Y,348950,1000,1973 억,,16436297,N,N,3,N,00,N
+20250513,141116,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2765,5,2,0.18,728355518,265001,73.28,2765,2780,2730,3585,1935,2760,2748.50,8.33,0,-7309,2806,2782,2761,2737,2716,2795,2750,1974,825,1000,2040,5,1,197376000,5457,0.00,0.00,12,0.13,0.00,0.00,4205,20240520,-34.24,2335,20250120,18.42,2815,-1.78,20250107,2335,18.42,20250120,4205,-34.24,20240520,2335,18.42,20250120,0.00,Y,348950,1000,1973 억,,16436297,N,N,3,N,00,N
+20250513,131118,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2760,0,3,0.00,609760915,222059,61.41,2765,2780,2730,3585,1935,2760,2745.94,8.33,0,-10012,2806,2782,2761,2737,2716,2795,2750,1974,825,1000,2040,5,1,197376000,5448,0.00,0.00,12,0.11,0.00,0.00,4205,20240520,-34.36,2335,20250120,18.20,2815,-1.95,20250107,2335,18.20,20250120,4205,-34.36,20240520,2335,18.20,20250120,0.00,Y,348950,1000,1973 억,,16436297,N,N,3,N,00,N
+20250513,121122,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2750,-10,5,-0.36,518207651,188862,52.23,2765,2780,2730,3585,1935,2760,2743.84,8.33,0,-17607,2806,2782,2761,2737,2716,2795,2750,1974,825,1000,2040,5,1,197376000,5428,0.00,0.00,12,0.10,0.00,0.00,4205,20240520,-34.60,2335,20250120,17.77,2815,-2.31,20250107,2335,17.77,20250120,4205,-34.60,20240520,2335,17.77,20250120,0.00,Y,348950,1000,1973 억,,16436297,N,N,3,N,00,N
+20250513,111120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2750,-10,5,-0.36,427532540,155924,43.12,2765,2780,2730,3585,1935,2760,2741.93,8.33,0,-18545,2806,2782,2761,2737,2716,2795,2750,1974,825,1000,2040,5,1,197376000,5428,0.00,0.00,12,0.08,0.00,0.00,4205,20240520,-34.60,2335,20250120,17.77,2815,-2.31,20250107,2335,17.77,20250120,4205,-34.60,20240520,2335,17.77,20250120,0.00,Y,348950,1000,1973 억,,16436297,N,N,3,N,00,N
+20250513,101120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2735,-25,5,-0.91,302621224,110399,30.53,2765,2780,2730,3585,1935,2760,2741.16,8.33,0,-16686,2806,2782,2761,2737,2716,2795,2750,1974,825,1000,2040,5,1,197376000,5398,0.00,0.00,12,0.06,0.00,0.00,4205,20240520,-34.96,2335,20250120,17.13,2815,-2.84,20250107,2335,17.13,20250120,4205,-34.96,20240520,2335,17.13,20250120,0.00,Y,348950,1000,1973 억,,16436297,N,N,3,N,00,N
+20250513,091125,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2755,-5,5,-0.18,37762380,13669,3.78,2765,2780,2755,3585,1935,2760,2762.63,8.33,0,472,2806,2782,2761,2737,2716,2795,2750,1974,825,1000,2040,5,1,197376000,5438,0.00,0.00,12,0.01,0.00,0.00,4205,20240520,-34.48,2335,20250120,17.99,2815,-2.13,20250107,2335,17.99,20250120,4205,-34.48,20240520,2335,17.99,20250120,0.00,Y,348950,1000,1973 억,,16436297,N,N,3,N,00,N
 20250512,161057,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2760,5,2,0.18,994007736,360994,79.60,2755,2785,2740,3580,1930,2755,2753.53,8.34,0,-71895,2808,2781,2758,2731,2708,2780,2730,1974,825,1000,2030,5,1,197376000,5448,0.00,0.00,12,0.18,0.00,0.00,4205,20240520,-34.36,2335,20250120,18.20,2815,-1.95,20250107,2335,18.20,20250120,4205,-34.36,20240520,2335,18.20,20250120,0.00,Y,348950,1000,1973 억,,16458456,N,N,3,N,00,N
 20250512,151109,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2750,-5,5,-0.18,951481081,345576,76.20,2755,2785,2740,3580,1930,2755,2753.32,8.34,0,-69448,2808,2781,2758,2731,2708,2780,2730,1974,825,1000,2030,5,1,197376000,5428,0.00,0.00,12,0.18,0.00,0.00,4205,20240520,-34.60,2335,20250120,17.77,2815,-2.31,20250107,2335,17.77,20250120,4205,-34.60,20240520,2335,17.77,20250120,0.00,Y,348950,1000,1973 억,,16458456,N,N,5091,N,00,N
 20250512,141107,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2755,0,3,0.00,876025131,318173,70.16,2755,2785,2740,3580,1930,2755,2753.30,8.34,0,-65545,2808,2781,2758,2731,2708,2780,2730,1974,825,1000,2030,5,1,197376000,5438,0.00,0.00,12,0.16,0.00,0.00,4205,20240520,-34.48,2335,20250120,17.99,2815,-2.13,20250107,2335,17.99,20250120,4205,-34.48,20240520,2335,17.99,20250120,0.00,Y,348950,1000,1973 억,,16458456,N,N,5091,N,00,N
diff --git a/350520/price/prices-20250501.csv b/350520/price/prices-20250501.csv
index f921b9e70467..76de17624b0f 100644
--- a/350520/price/prices-20250501.csv
+++ b/350520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161101,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4250,-45,5,-1.05,179598334,42143,108.62,4295,4295,4065,5580,3010,4295,4261.84,1.18,0,5184,4325,4310,4300,4285,4275,4305,4280,369,1285,1000,3170,5,1,36866202,1567,0.00,0.00,12,0.11,0.00,0.00,4427,20240607,-4.00,3755,20241022,13.18,4315,-1.51,20250512,3765,12.88,20250122,4500,-5.56,20240607,3755,13.18,20241022,0.00,Y,350520,1000,368 억,,434314,N,N,0,N,00,N
+20250513,151116,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4270,-25,5,-0.58,172147744,40391,104.10,4295,4295,4065,5580,3010,4295,4262.03,1.18,0,5820,4325,4310,4300,4285,4275,4305,4280,369,1285,1000,3170,5,1,36866202,1574,0.00,0.00,12,0.11,0.00,0.00,4427,20240607,-3.55,3755,20241022,13.72,4315,-1.04,20250512,3765,13.41,20250122,4500,-5.11,20240607,3755,13.72,20241022,0.00,Y,350520,1000,368 억,,434314,N,N,0,N,00,N
+20250513,141117,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4280,-15,5,-0.35,73844292,17248,44.45,4295,4295,4265,5580,3010,4295,4281.32,1.18,0,-810,4325,4310,4300,4285,4275,4305,4280,369,1285,1000,3170,5,1,36866202,1578,0.00,0.00,12,0.05,0.00,0.00,4427,20240607,-3.32,3755,20241022,13.98,4315,-0.81,20250512,3765,13.68,20250122,4500,-4.89,20240607,3755,13.98,20241022,0.00,Y,350520,1000,368 억,,434314,N,N,0,N,00,N
+20250513,131118,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4295,0,3,0.00,52172962,12181,31.40,4295,4295,4275,5580,3010,4295,4283.14,1.18,0,-714,4325,4310,4300,4285,4275,4305,4280,369,1285,1000,3170,5,1,36866202,1583,0.00,0.00,12,0.03,0.00,0.00,4427,20240607,-2.98,3755,20241022,14.38,4315,-0.46,20250512,3765,14.08,20250122,4500,-4.56,20240607,3755,14.38,20241022,0.00,Y,350520,1000,368 억,,434314,N,N,0,N,00,N
+20250513,121122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4295,0,3,0.00,24385836,5693,14.67,4295,4295,4280,5580,3010,4295,4283.48,1.18,0,-655,4325,4310,4300,4285,4275,4305,4280,369,1285,1000,3170,5,1,36866202,1583,0.00,0.00,12,0.02,0.00,0.00,4427,20240607,-2.98,3755,20241022,14.38,4315,-0.46,20250512,3765,14.08,20250122,4500,-4.56,20240607,3755,14.38,20241022,0.00,Y,350520,1000,368 억,,434314,N,N,0,N,00,N
+20250513,111120,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4290,-5,5,-0.12,20094266,4693,12.10,4295,4295,4280,5580,3010,4295,4281.75,1.18,0,-583,4325,4310,4300,4285,4275,4305,4280,369,1285,1000,3170,5,1,36866202,1582,0.00,0.00,12,0.01,0.00,0.00,4427,20240607,-3.09,3755,20241022,14.25,4315,-0.58,20250512,3765,13.94,20250122,4500,-4.67,20240607,3755,14.25,20241022,0.00,Y,350520,1000,368 억,,434314,N,N,0,N,00,N
+20250513,101120,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4280,-15,5,-0.35,17431495,4072,10.50,4295,4295,4280,5580,3010,4295,4280.82,1.18,0,-355,4325,4310,4300,4285,4275,4305,4280,369,1285,1000,3170,5,1,36866202,1578,0.00,0.00,12,0.01,0.00,0.00,4427,20240607,-3.32,3755,20241022,13.98,4315,-0.81,20250512,3765,13.68,20250122,4500,-4.89,20240607,3755,13.98,20241022,0.00,Y,350520,1000,368 억,,434314,N,N,0,N,00,N
+20250513,091126,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4295,0,3,0.00,382245,89,0.23,4295,4295,4285,5580,3010,4295,4294.89,1.18,0,-1,4325,4310,4300,4285,4275,4305,4280,369,1285,1000,3170,5,1,36866202,1583,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-2.98,3755,20241022,14.38,4315,-0.46,20250512,3765,14.08,20250122,4500,-4.56,20240607,3755,14.38,20241022,0.00,Y,350520,1000,368 억,,434314,N,N,0,N,00,N
 20250512,161057,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4295,0,3,0.00,166876126,38799,79.94,4305,4315,4290,5580,3010,4295,4301.04,1.19,0,2029,4335,4315,4285,4265,4235,4325,4275,369,1285,1000,3170,5,1,36866202,1583,0.00,0.00,12,0.11,0.00,0.00,4427,20240607,-2.98,3755,20241022,14.38,4315,-0.46,20250512,3765,14.08,20250122,4500,-4.56,20240607,3755,14.38,20241022,0.00,Y,350520,1000,368 억,,437261,N,N,0,N,00,N
 20250512,151109,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4305,10,2,0.23,117720086,27359,56.37,4305,4315,4290,5580,3010,4295,4302.79,1.19,0,5879,4335,4315,4285,4265,4235,4325,4275,369,1285,1000,3170,5,1,36866202,1587,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-2.76,3755,20241022,14.65,4315,-0.23,20250512,3765,14.34,20250122,4500,-4.33,20240607,3755,14.65,20241022,0.00,Y,350520,1000,368 억,,437261,N,N,0,N,00,N
 20250512,141107,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4315,20,2,0.47,110434006,25667,52.88,4305,4315,4290,5580,3010,4295,4302.57,1.19,0,5782,4335,4315,4285,4265,4235,4325,4275,369,1285,1000,3170,5,1,36866202,1591,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-2.53,3755,20241022,14.91,4315,0.00,20250512,3765,14.61,20250122,4500,-4.11,20240607,3755,14.91,20241022,0.00,Y,350520,1000,368 억,,437261,N,N,0,N,00,N
diff --git a/351020/price/prices-20250501.csv b/351020/price/prices-20250501.csv
index 5ac5eb746646..138641bdd600 100644
--- a/351020/price/prices-20250501.csv
+++ b/351020/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161101,57,100.00,KONEX,,,N,N,N,N, ,N,5740,-940,5,-14.07,44090,6,17.14,7670,7670,5740,7680,5680,6680,7348.33,0.00,0,0,6680,6680,6680,6680,6680,6680,6680,3,1000,100,4140,10,1,2075000,119,12.29,2.03,12,0.00,467.00,2824.00,9930,20250324,-42.20,4250,20240830,35.06,9930,-42.20,20250324,5540,3.61,20250424,9930,-42.20,20250324,4250,35.06,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N
+20250513,151117,57,100.00,KONEX,,,N,N,N,N, ,N,7670,990,2,14.82,38350,5,14.29,7670,7670,7670,7680,5680,6680,7670.00,0.00,0,0,6680,6680,6680,6680,6680,6680,6680,3,1000,100,4140,10,1,2075000,159,16.42,2.72,12,0.00,467.00,2824.00,9930,20250324,-22.76,4250,20240830,80.47,9930,-22.76,20250324,5540,38.45,20250424,9930,-22.76,20250324,4250,80.47,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N
+20250513,141117,57,100.00,KONEX,,,N,N,N,N, ,N,7670,990,2,14.82,38350,5,14.29,7670,7670,7670,7680,5680,6680,7670.00,0.00,0,0,6680,6680,6680,6680,6680,6680,6680,3,1000,100,4140,10,1,2075000,159,16.42,2.72,12,0.00,467.00,2824.00,9930,20250324,-22.76,4250,20240830,80.47,9930,-22.76,20250324,5540,38.45,20250424,9930,-22.76,20250324,4250,80.47,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N
+20250513,131118,57,100.00,KONEX,,,N,N,N,N, ,N,7670,990,2,14.82,38350,5,14.29,7670,7670,7670,7680,5680,6680,7670.00,0.00,0,0,6680,6680,6680,6680,6680,6680,6680,3,1000,100,4140,10,1,2075000,159,16.42,2.72,12,0.00,467.00,2824.00,9930,20250324,-22.76,4250,20240830,80.47,9930,-22.76,20250324,5540,38.45,20250424,9930,-22.76,20250324,4250,80.47,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N
+20250513,121122,57,100.00,KONEX,,,N,N,N,N, ,N,7670,990,2,14.82,38350,5,14.29,7670,7670,7670,7680,5680,6680,7670.00,0.00,0,0,6680,6680,6680,6680,6680,6680,6680,3,1000,100,4140,10,1,2075000,159,16.42,2.72,12,0.00,467.00,2824.00,9930,20250324,-22.76,4250,20240830,80.47,9930,-22.76,20250324,5540,38.45,20250424,9930,-22.76,20250324,4250,80.47,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N
+20250513,111120,57,100.00,KONEX,,,N,N,N,N, ,N,7670,990,2,14.82,38350,5,14.29,7670,7670,7670,7680,5680,6680,7670.00,0.00,0,0,6680,6680,6680,6680,6680,6680,6680,3,1000,100,4140,10,1,2075000,159,16.42,2.72,12,0.00,467.00,2824.00,9930,20250324,-22.76,4250,20240830,80.47,9930,-22.76,20250324,5540,38.45,20250424,9930,-22.76,20250324,4250,80.47,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N
+20250513,101121,57,100.00,KONEX,,,N,N,N,N, ,N,7670,990,2,14.82,38350,5,14.29,7670,7670,7670,7680,5680,6680,7670.00,0.00,0,0,6680,6680,6680,6680,6680,6680,6680,3,1000,100,4140,10,1,2075000,159,16.42,2.72,12,0.00,467.00,2824.00,9930,20250324,-22.76,4250,20240830,80.47,9930,-22.76,20250324,5540,38.45,20250424,9930,-22.76,20250324,4250,80.47,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N
+20250513,091126,57,100.00,KONEX,,,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,7680,5680,6680,0.00,0.00,0,0,6680,6680,6680,6680,6680,6680,6680,3,1000,100,4140,10,1,2075000,139,14.30,2.37,12,0.00,467.00,2824.00,9930,20250324,-32.73,4250,20240830,57.18,9930,-32.73,20250324,5540,20.58,20250424,9930,-32.73,20250324,4250,57.18,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N
 20250512,161057,57,100.00,KONEX,,,N,N,N,N, ,N,6680,190,2,2.93,233800,35,1750.00,6680,6680,6680,7460,5520,6490,6680.00,0.00,0,0,9290,7890,7190,5790,5090,7540,5440,3,970,100,4020,10,1,2075000,139,14.30,2.37,12,0.00,467.00,2824.00,9930,20250324,-32.73,4250,20240830,57.18,9930,-32.73,20250324,5540,20.58,20250424,9930,-32.73,20250324,4250,57.18,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N
 20250512,151109,57,100.00,KONEX,,,N,N,N,N, ,N,6680,190,2,2.93,233800,35,1750.00,6680,6680,6680,7460,5520,6490,6680.00,0.00,0,0,9290,7890,7190,5790,5090,7540,5440,3,970,100,4020,10,1,2075000,139,14.30,2.37,12,0.00,467.00,2824.00,9930,20250324,-32.73,4250,20240830,57.18,9930,-32.73,20250324,5540,20.58,20250424,9930,-32.73,20250324,4250,57.18,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N
 20250512,141108,57,100.00,KONEX,,,N,N,N,N, ,N,6490,0,3,0.00,0,0,0.00,0,0,0,7460,5520,6490,0.00,0.00,0,0,9290,7890,7190,5790,5090,7540,5440,3,970,100,4020,10,1,2075000,135,13.90,2.30,12,0.00,467.00,2824.00,9930,20250324,-34.64,4250,20240830,52.71,9930,-34.64,20250324,5540,17.15,20250424,9930,-34.64,20250324,4250,52.71,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N
diff --git a/351320/price/prices-20250501.csv b/351320/price/prices-20250501.csv
index aaeb08f34dd3..9bd87a761ab0 100644
--- a/351320/price/prices-20250501.csv
+++ b/351320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2435,-45,5,-1.81,99370845,40765,59.81,2555,2555,2410,3220,1740,2480,2437.65,2.80,0,-11893,2690,2585,2515,2410,2340,2550,2375,22,740,100,1580,5,1,22015886,536,-6.44,3.02,12,0.19,-378.00,807.00,3185,20250205,-23.55,1275,20250113,90.98,3185,-23.55,20250205,1275,90.98,20250113,3185,-23.55,20250205,1275,90.98,20250113,0.04,Y,351320,100,22 억,,616383,N,N,0,N,00,N
+20250513,151117,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2430,-50,5,-2.02,99169150,40682,59.69,2555,2555,2410,3220,1740,2480,2437.67,2.80,0,-11810,2690,2585,2515,2410,2340,2550,2375,22,740,100,1580,5,1,22015886,535,-6.43,3.01,12,0.18,-378.00,807.00,3185,20250205,-23.70,1275,20250113,90.59,3185,-23.70,20250205,1275,90.59,20250113,3185,-23.70,20250205,1275,90.59,20250113,0.04,Y,351320,100,22 억,,616383,N,N,0,N,00,N
+20250513,141117,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2430,-50,5,-2.02,92083060,37766,55.41,2555,2555,2410,3220,1740,2480,2438.25,2.80,0,-11696,2690,2585,2515,2410,2340,2550,2375,22,740,100,1580,5,1,22015886,535,-6.43,3.01,12,0.17,-378.00,807.00,3185,20250205,-23.70,1275,20250113,90.59,3185,-23.70,20250205,1275,90.59,20250113,3185,-23.70,20250205,1275,90.59,20250113,0.04,Y,351320,100,22 억,,616383,N,N,0,N,00,N
+20250513,131119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,-40,5,-1.61,88132592,36143,53.03,2555,2555,2410,3220,1740,2480,2438.44,2.80,0,-10099,2690,2585,2515,2410,2340,2550,2375,22,740,100,1580,5,1,22015886,537,-6.46,3.02,12,0.16,-378.00,807.00,3185,20250205,-23.39,1275,20250113,91.37,3185,-23.39,20250205,1275,91.37,20250113,3185,-23.39,20250205,1275,91.37,20250113,0.04,Y,351320,100,22 억,,616383,N,N,0,N,00,N
+20250513,121122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2445,-35,5,-1.41,88066620,36116,52.99,2555,2555,2410,3220,1740,2480,2438.44,2.80,0,-10083,2690,2585,2515,2410,2340,2550,2375,22,740,100,1580,5,1,22015886,538,-6.47,3.03,12,0.16,-378.00,807.00,3185,20250205,-23.23,1275,20250113,91.76,3185,-23.23,20250205,1275,91.76,20250113,3185,-23.23,20250205,1275,91.76,20250113,0.04,Y,351320,100,22 억,,616383,N,N,0,N,00,N
+20250513,111120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2470,-10,5,-0.40,86879585,35629,52.28,2555,2555,2410,3220,1740,2480,2438.45,2.80,0,-10066,2690,2585,2515,2410,2340,2550,2375,22,740,100,1580,5,1,22015886,544,-6.53,3.06,12,0.16,-378.00,807.00,3185,20250205,-22.45,1275,20250113,93.73,3185,-22.45,20250205,1275,93.73,20250113,3185,-22.45,20250205,1275,93.73,20250113,0.04,Y,351320,100,22 억,,616383,N,N,0,N,00,N
+20250513,101121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,-40,5,-1.61,21863960,8968,13.16,2555,2555,2420,3220,1740,2480,2438.00,2.80,0,-1418,2690,2585,2515,2410,2340,2550,2375,22,740,100,1580,5,1,22015886,537,-6.46,3.02,12,0.04,-378.00,807.00,3185,20250205,-23.39,1275,20250113,91.37,3185,-23.39,20250205,1275,91.37,20250113,3185,-23.39,20250205,1275,91.37,20250113,0.04,Y,351320,100,22 억,,616383,N,N,0,N,00,N
+20250513,091126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2450,-30,5,-1.21,2754610,1111,1.63,2555,2555,2450,3220,1740,2480,2479.40,2.80,0,-567,2690,2585,2515,2410,2340,2550,2375,22,740,100,1580,5,1,22015886,539,-6.48,3.04,12,0.01,-378.00,807.00,3185,20250205,-23.08,1275,20250113,92.16,3185,-23.08,20250205,1275,92.16,20250113,3185,-23.08,20250205,1275,92.16,20250113,0.04,Y,351320,100,22 억,,616383,N,N,0,N,00,N
 20250512,161058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2480,-95,5,-3.69,169939445,68152,76.92,2575,2620,2445,3345,1805,2575,2493.54,2.92,0,-24160,2671,2622,2576,2527,2481,2600,2505,22,770,100,1640,5,1,22015886,546,-6.56,3.07,12,0.31,-378.00,807.00,3185,20250205,-22.14,1275,20250113,94.51,3185,-22.14,20250205,1275,94.51,20250113,3185,-22.14,20250205,1275,94.51,20250113,0.04,Y,351320,100,22 억,,642092,N,N,0,N,00,N
 20250512,151110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2460,-115,5,-4.47,149802575,59997,67.72,2575,2620,2450,3345,1805,2575,2496.83,2.92,0,-21180,2671,2622,2576,2527,2481,2600,2505,22,770,100,1640,5,1,22015886,542,-6.51,3.05,12,0.27,-378.00,807.00,3185,20250205,-22.76,1275,20250113,92.94,3185,-22.76,20250205,1275,92.94,20250113,3185,-22.76,20250205,1275,92.94,20250113,0.04,Y,351320,100,22 억,,642092,N,N,0,N,00,N
 20250512,141108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2505,-70,5,-2.72,75576045,29948,33.80,2575,2620,2495,3345,1805,2575,2523.58,2.92,0,-13018,2671,2622,2576,2527,2481,2600,2505,22,770,100,1640,5,1,22015886,551,-6.63,3.10,12,0.14,-378.00,807.00,3185,20250205,-21.35,1275,20250113,96.47,3185,-21.35,20250205,1275,96.47,20250113,3185,-21.35,20250205,1275,96.47,20250113,0.04,Y,351320,100,22 억,,642092,N,N,0,N,00,N
diff --git a/351330/price/prices-20250501.csv b/351330/price/prices-20250501.csv
index b044fd9d74ed..e655f2597325 100644
--- a/351330/price/prices-20250501.csv
+++ b/351330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,-40,5,-0.54,327942535,43734,91.10,7480,7590,7380,9640,5200,7420,7498.68,3.05,0,3484,7713,7566,7383,7236,7053,7640,7310,41,2220,500,4600,10,1,8288520,612,-8.80,1.51,12,0.53,-839.00,4896.00,22450,20240529,-67.13,5420,20241210,36.16,10390,-28.97,20250218,6000,23.00,20250409,22450,-67.13,20240529,5420,36.16,20241210,4.31,Y,351330,500,41 억,,252765,N,N,4122,N,00,N
+20250513,151117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,0,3,0.00,317052245,42260,88.03,7480,7590,7410,9640,5200,7420,7502.42,3.05,0,3357,7713,7566,7383,7236,7053,7640,7310,41,2220,500,4600,10,1,8288520,615,-8.84,1.52,12,0.51,-839.00,4896.00,22450,20240529,-66.95,5420,20241210,36.90,10390,-28.59,20250218,6000,23.67,20250409,22450,-66.95,20240529,5420,36.90,20241210,4.31,Y,351330,500,41 억,,252765,N,N,3873,N,00,N
+20250513,141117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,0,3,0.00,301910635,40220,83.78,7480,7590,7410,9640,5200,7420,7506.48,3.05,0,4070,7713,7566,7383,7236,7053,7640,7310,41,2220,500,4600,10,1,8288520,615,-8.84,1.52,12,0.49,-839.00,4896.00,22450,20240529,-66.95,5420,20241210,36.90,10390,-28.59,20250218,6000,23.67,20250409,22450,-66.95,20240529,5420,36.90,20241210,4.31,Y,351330,500,41 억,,252765,N,N,3873,N,00,N
+20250513,131119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7470,50,2,0.67,279815290,37246,77.58,7480,7590,7420,9640,5200,7420,7512.63,3.05,0,6367,7713,7566,7383,7236,7053,7640,7310,41,2220,500,4600,10,1,8288520,619,-8.90,1.53,12,0.45,-839.00,4896.00,22450,20240529,-66.73,5420,20241210,37.82,10390,-28.10,20250218,6000,24.50,20250409,22450,-66.73,20240529,5420,37.82,20241210,4.31,Y,351330,500,41 억,,252765,N,N,3873,N,00,N
+20250513,121123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7470,50,2,0.67,263782000,35102,73.12,7480,7590,7420,9640,5200,7420,7514.73,3.05,0,7359,7713,7566,7383,7236,7053,7640,7310,41,2220,500,4600,10,1,8288520,619,-8.90,1.53,12,0.42,-839.00,4896.00,22450,20240529,-66.73,5420,20241210,37.82,10390,-28.10,20250218,6000,24.50,20250409,22450,-66.73,20240529,5420,37.82,20241210,4.31,Y,351330,500,41 억,,252765,N,N,3873,N,00,N
+20250513,111121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,110,2,1.48,223129450,29673,61.81,7480,7590,7420,9640,5200,7420,7519.61,3.05,0,7673,7713,7566,7383,7236,7053,7640,7310,41,2220,500,4600,10,1,8288520,624,-8.97,1.54,12,0.36,-839.00,4896.00,22450,20240529,-66.46,5420,20241210,38.93,10390,-27.53,20250218,6000,25.50,20250409,22450,-66.46,20240529,5420,38.93,20241210,4.31,Y,351330,500,41 억,,252765,N,N,3873,N,00,N
+20250513,101121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7510,90,2,1.21,193644040,25743,53.62,7480,7590,7420,9640,5200,7420,7522.20,3.05,0,7533,7713,7566,7383,7236,7053,7640,7310,41,2220,500,4600,10,1,8288520,622,-8.95,1.53,12,0.31,-839.00,4896.00,22450,20240529,-66.55,5420,20241210,38.56,10390,-27.72,20250218,6000,25.17,20250409,22450,-66.55,20240529,5420,38.56,20241210,4.31,Y,351330,500,41 억,,252765,N,N,3873,N,00,N
+20250513,091126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,80,2,1.08,22025600,2937,6.12,7480,7540,7430,9640,5200,7420,7499.35,3.05,0,1860,7713,7566,7383,7236,7053,7640,7310,41,2220,500,4600,10,1,8288520,622,-8.94,1.53,12,0.04,-839.00,4896.00,22450,20240529,-66.59,5420,20241210,38.38,10390,-27.82,20250218,6000,25.00,20250409,22450,-66.59,20240529,5420,38.38,20241210,4.31,Y,351330,500,41 억,,252765,N,N,3873,N,00,N
 20250512,161058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,150,2,2.06,354991750,47995,118.27,7200,7530,7200,9450,5090,7270,7396.42,2.82,0,21804,7590,7430,7270,7110,6950,7350,7030,41,2180,500,4500,10,1,8288520,615,-8.84,1.52,12,0.58,-839.00,4896.00,22450,20240529,-66.95,5420,20241210,36.90,10390,-28.59,20250218,6000,23.67,20250409,22450,-66.95,20240529,5420,36.90,20241210,4.34,Y,351330,500,41 억,,233333,N,N,3873,N,00,N
 20250512,151110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,150,2,2.06,348168420,47074,116.00,7200,7530,7200,9450,5090,7270,7396.19,2.82,0,22245,7590,7430,7270,7110,6950,7350,7030,41,2180,500,4500,10,1,8288520,615,-8.84,1.52,12,0.57,-839.00,4896.00,22450,20240529,-66.95,5420,20241210,36.90,10390,-28.59,20250218,6000,23.67,20250409,22450,-66.95,20240529,5420,36.90,20241210,4.34,Y,351330,500,41 억,,233333,N,N,6085,N,00,N
 20250512,141108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7460,190,2,2.61,320845920,43387,106.92,7200,7530,7200,9450,5090,7270,7394.98,2.82,0,20956,7590,7430,7270,7110,6950,7350,7030,41,2180,500,4500,10,1,8288520,618,-8.89,1.52,12,0.52,-839.00,4896.00,22450,20240529,-66.77,5420,20241210,37.64,10390,-28.20,20250218,6000,24.33,20250409,22450,-66.77,20240529,5420,37.64,20241210,4.34,Y,351330,500,41 억,,233333,N,N,6085,N,00,N
diff --git a/351870/price/prices-20250501.csv b/351870/price/prices-20250501.csv
index da7f98cc31fe..762b02cbba67 100644
--- a/351870/price/prices-20250501.csv
+++ b/351870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9510,-870,5,-8.38,1597975175,164046,25.37,10260,10260,9350,13490,7270,10380,9741.02,1.26,0,-32894,11006,10692,10106,9792,9206,10850,9950,56,3110,500,6430,10,1,11160642,1061,-339.64,2.09,12,1.47,-28.00,4543.00,27450,20240930,-65.36,6160,20250403,54.38,14320,-33.59,20250114,6160,54.38,20250403,27450,-65.36,20240930,6160,54.38,20250403,1.99,Y,351870,500,55 억,,140346,N,N,938,N,00,N
+20250513,151117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9560,-820,5,-7.90,1535174605,157440,24.34,10260,10260,9350,13490,7270,10380,9750.85,1.26,0,-32436,11006,10692,10106,9792,9206,10850,9950,56,3110,500,6430,10,1,11160642,1067,-341.43,2.10,12,1.41,-28.00,4543.00,27450,20240930,-65.17,6160,20250403,55.19,14320,-33.24,20250114,6160,55.19,20250403,27450,-65.17,20240930,6160,55.19,20250403,1.99,Y,351870,500,55 억,,140346,N,N,855,N,00,N
+20250513,141118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9420,-960,5,-9.25,1395614025,142776,22.08,10260,10260,9350,13490,7270,10380,9774.85,1.26,0,-30142,11006,10692,10106,9792,9206,10850,9950,56,3110,500,6430,10,1,11160642,1051,-336.43,2.07,12,1.28,-28.00,4543.00,27450,20240930,-65.68,6160,20250403,52.92,14320,-34.22,20250114,6160,52.92,20250403,27450,-65.68,20240930,6160,52.92,20250403,1.99,Y,351870,500,55 억,,140346,N,N,855,N,00,N
+20250513,131119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9770,-610,5,-5.88,1073067335,108954,16.85,10260,10260,9680,13490,7270,10380,9848.81,1.26,0,-22851,11006,10692,10106,9792,9206,10850,9950,56,3110,500,6430,10,1,11160642,1090,-348.93,2.15,12,0.98,-28.00,4543.00,27450,20240930,-64.41,6160,20250403,58.60,14320,-31.77,20250114,6160,58.60,20250403,27450,-64.41,20240930,6160,58.60,20250403,1.99,Y,351870,500,55 억,,140346,N,N,855,N,00,N
+20250513,121123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9770,-610,5,-5.88,1009058715,102404,15.83,10260,10260,9680,13490,7270,10380,9853.70,1.26,0,-17910,11006,10692,10106,9792,9206,10850,9950,56,3110,500,6430,10,1,11160642,1090,-348.93,2.15,12,0.92,-28.00,4543.00,27450,20240930,-64.41,6160,20250403,58.60,14320,-31.77,20250114,6160,58.60,20250403,27450,-64.41,20240930,6160,58.60,20250403,1.99,Y,351870,500,55 억,,140346,N,N,855,N,00,N
+20250513,111121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9780,-600,5,-5.78,948525355,96201,14.88,10260,10260,9680,13490,7270,10380,9859.83,1.26,0,-16842,11006,10692,10106,9792,9206,10850,9950,56,3110,500,6430,10,1,11160642,1092,-349.29,2.15,12,0.86,-28.00,4543.00,27450,20240930,-64.37,6160,20250403,58.77,14320,-31.70,20250114,6160,58.77,20250403,27450,-64.37,20240930,6160,58.77,20250403,1.99,Y,351870,500,55 억,,140346,N,N,855,N,00,N
+20250513,101122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9890,-490,5,-4.72,814590745,82589,12.77,10260,10260,9680,13490,7270,10380,9863.19,1.26,0,-15460,11006,10692,10106,9792,9206,10850,9950,56,3110,500,6430,10,1,11160642,1104,-353.21,2.18,12,0.74,-28.00,4543.00,27450,20240930,-63.97,6160,20250403,60.55,14320,-30.94,20250114,6160,60.55,20250403,27450,-63.97,20240930,6160,60.55,20250403,1.99,Y,351870,500,55 억,,140346,N,N,855,N,00,N
+20250513,091127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,-630,5,-6.07,460027320,46488,7.19,10260,10260,9680,13490,7270,10380,9895.61,1.26,0,-7361,11006,10692,10106,9792,9206,10850,9950,56,3110,500,6430,10,1,11160642,1088,-348.21,2.15,12,0.42,-28.00,4543.00,27450,20240930,-64.48,6160,20250403,58.28,14320,-31.91,20250114,6160,58.28,20250403,27450,-64.48,20240930,6160,58.28,20250403,1.99,Y,351870,500,55 억,,140346,N,N,855,N,00,N
 20250512,161058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10380,1180,2,12.83,6505254885,646722,541.75,9600,10420,9520,11960,6440,9200,10058.48,0.75,0,46631,9726,9462,9176,8912,8626,9320,8770,56,2760,500,5700,10,1,11160642,1158,-370.71,2.28,12,5.79,-28.00,4543.00,27450,20240930,-62.19,6160,20250403,68.51,14320,-27.51,20250114,6160,68.51,20250403,27450,-62.19,20240930,6160,68.51,20250403,1.97,Y,351870,500,55 억,,83442,N,N,855,N,00,N
 20250512,151110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10340,1140,2,12.39,6293218210,626224,524.58,9600,10420,9520,11960,6440,9200,10049.47,0.75,0,46116,9726,9462,9176,8912,8626,9320,8770,56,2760,500,5700,10,1,11160642,1154,-369.29,2.28,12,5.61,-28.00,4543.00,27450,20240930,-62.33,6160,20250403,67.86,14320,-27.79,20250114,6160,67.86,20250403,27450,-62.33,20240930,6160,67.86,20250403,1.97,Y,351870,500,55 억,,83442,N,N,1431,N,00,N
 20250512,141109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10180,980,2,10.65,5542062630,553217,463.42,9600,10420,9520,11960,6440,9200,10017.88,0.75,0,47042,9726,9462,9176,8912,8626,9320,8770,56,2760,500,5700,10,1,11160642,1136,-363.57,2.24,12,4.96,-28.00,4543.00,27450,20240930,-62.91,6160,20250403,65.26,14320,-28.91,20250114,6160,65.26,20250403,27450,-62.91,20240930,6160,65.26,20250403,1.97,Y,351870,500,55 억,,83442,N,N,1431,N,00,N
diff --git a/352090/price/prices-20250501.csv b/352090/price/prices-20250501.csv
index 7bb60b869e11..d73350fae434 100644
--- a/352090/price/prices-20250501.csv
+++ b/352090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4270,530,2,14.17,48261476017,11066477,7631.42,3745,4615,3745,4860,2620,3740,4361.15,2.08,0,-3324,3840,3790,3710,3660,3580,3815,3685,27,1120,100,2690,5,1,26872998,1147,8.00,1.28,12,41.18,534.00,3336.00,4615,20250513,-7.48,2880,20241209,48.26,4615,-7.48,20250513,2950,44.75,20250203,8400,-49.17,20240816,2880,48.26,20241209,0.82,Y,352090,100,26 억,,559352,N,N,755,N,00,N
+20250513,151118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4285,545,2,14.57,47678740567,10930229,7537.46,3745,4615,3745,4860,2620,3740,4362.10,2.08,0,-6684,3840,3790,3710,3660,3580,3815,3685,27,1120,100,2690,5,1,26872998,1152,8.02,1.28,12,40.67,534.00,3336.00,4615,20250513,-7.15,2880,20241209,48.78,4615,-7.15,20250513,2950,45.25,20250203,8400,-48.99,20240816,2880,48.78,20241209,0.82,Y,352090,100,26 억,,559352,N,N,0,N,00,N
+20250513,141118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4295,555,2,14.84,46305222705,10611417,7317.61,3745,4615,3745,4860,2620,3740,4363.72,2.08,0,-31954,3840,3790,3710,3660,3580,3815,3685,27,1120,100,2690,5,1,26872998,1154,8.04,1.29,12,39.49,534.00,3336.00,4615,20250513,-6.93,2880,20241209,49.13,4615,-6.93,20250513,2950,45.59,20250203,8400,-48.87,20240816,2880,49.13,20241209,0.82,Y,352090,100,26 억,,559352,N,N,0,N,00,N
+20250513,131120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4285,545,2,14.57,45247274060,10364188,7147.12,3745,4615,3745,4860,2620,3740,4365.73,2.08,0,-90191,3840,3790,3710,3660,3580,3815,3685,27,1120,100,2690,5,1,26872998,1152,8.02,1.28,12,38.57,534.00,3336.00,4615,20250513,-7.15,2880,20241209,48.78,4615,-7.15,20250513,2950,45.25,20250203,8400,-48.99,20240816,2880,48.78,20241209,0.82,Y,352090,100,26 억,,559352,N,N,0,N,00,N
+20250513,121123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4285,545,2,14.57,43969873070,10066991,6942.18,3745,4615,3745,4860,2620,3740,4367.73,2.08,0,-167063,3840,3790,3710,3660,3580,3815,3685,27,1120,100,2690,5,1,26872998,1152,8.02,1.28,12,37.46,534.00,3336.00,4615,20250513,-7.15,2880,20241209,48.78,4615,-7.15,20250513,2950,45.25,20250203,8400,-48.99,20240816,2880,48.78,20241209,0.82,Y,352090,100,26 억,,559352,N,N,0,N,00,N
+20250513,111121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4235,495,2,13.24,39185082982,8952961,6173.94,3745,4615,3745,4860,2620,3740,4376.77,2.08,0,-249265,3840,3790,3710,3660,3580,3815,3685,27,1120,100,2690,5,1,26872998,1138,7.93,1.27,12,33.32,534.00,3336.00,4615,20250513,-8.23,2880,20241209,47.05,4615,-8.23,20250513,2950,43.56,20250203,8400,-49.58,20240816,2880,47.05,20241209,0.82,Y,352090,100,26 억,,559352,N,N,0,N,00,N
+20250513,101122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4440,700,2,18.72,14461645805,3388620,2336.79,3745,4480,3745,4860,2620,3740,4267.71,2.08,0,-19848,3840,3790,3710,3660,3580,3815,3685,27,1120,100,2690,5,1,26872998,1193,8.31,1.33,12,12.61,534.00,3336.00,4480,20240830,-0.89,2880,20241209,54.17,4480,-0.89,20250513,2950,50.51,20250203,8400,-47.14,20240816,2880,54.17,20241209,0.82,Y,352090,100,26 억,,559352,N,N,0,N,00,N
+20250513,091127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3885,145,2,3.88,343352552,89496,61.72,3745,3890,3745,4860,2620,3740,3836.51,2.08,0,6537,3840,3790,3710,3660,3580,3815,3685,27,1120,100,2690,5,1,26872998,1044,7.28,1.16,12,0.33,534.00,3336.00,4480,20240830,-13.28,2880,20241209,34.90,3970,-2.14,20250114,2950,31.69,20250203,8400,-53.75,20240816,2880,34.90,20241209,0.82,Y,352090,100,26 억,,559352,N,N,0,N,00,N
 20250512,161058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,110,2,3.03,535696140,144162,341.53,3630,3760,3630,4715,2545,3630,3715.88,2.02,0,20677,3680,3655,3640,3615,3600,3647,3607,27,1085,100,2610,5,1,26872998,1005,7.00,1.12,12,0.54,534.00,3336.00,4480,20240830,-16.52,2880,20241209,29.86,3970,-5.79,20250114,2950,26.78,20250203,8400,-55.48,20240816,2880,29.86,20241209,0.80,Y,352090,100,26 억,,543741,N,N,0,N,00,N
 20250512,151111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3750,120,2,3.31,523536340,140913,333.83,3630,3760,3630,4715,2545,3630,3715.32,2.02,0,20010,3680,3655,3640,3615,3600,3647,3607,27,1085,100,2610,5,1,26872998,1008,7.02,1.12,12,0.52,534.00,3336.00,4480,20240830,-16.29,2880,20241209,30.21,3970,-5.54,20250114,2950,27.12,20250203,8400,-55.36,20240816,2880,30.21,20241209,0.80,Y,352090,100,26 억,,543741,N,N,0,N,00,N
 20250512,141109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3725,95,2,2.62,352913405,95284,225.73,3630,3735,3630,4715,2545,3630,3703.81,2.02,0,2809,3680,3655,3640,3615,3600,3647,3607,27,1085,100,2610,5,1,26872998,1001,6.98,1.12,12,0.35,534.00,3336.00,4480,20240830,-16.85,2880,20241209,29.34,3970,-6.17,20250114,2950,26.27,20250203,8400,-55.65,20240816,2880,29.34,20241209,0.80,Y,352090,100,26 억,,543741,N,N,0,N,00,N
diff --git a/352480/price/prices-20250501.csv b/352480/price/prices-20250501.csv
index 4b4f9ecc1a12..b739ae08e448 100644
--- a/352480/price/prices-20250501.csv
+++ b/352480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161103,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37200,-1050,5,-2.75,6025490925,163795,27.60,37650,37650,36150,49700,26800,38250,36786.71,6.40,0,-5486,42883,40566,37083,34766,31283,41725,35925,10,11450,100,26770,50,1,10013941,3725,11.48,1.81,12,1.64,3240.00,20595.00,141000,20240701,-73.62,27100,20250409,37.27,47750,-22.09,20250319,27100,37.27,20250409,141000,-73.62,20240701,27100,37.27,20250409,2.70,Y,352480,100,10 억,,640668,N,N,6060,N,00,N
+20250513,151118,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37150,-1100,5,-2.88,5708248225,155259,26.17,37650,37650,36150,49700,26800,38250,36765.97,6.40,0,-3810,42883,40566,37083,34766,31283,41725,35925,10,11450,100,26770,50,1,10013941,3720,11.47,1.80,12,1.55,3240.00,20595.00,141000,20240701,-73.65,27100,20250409,37.08,47750,-22.20,20250319,27100,37.08,20250409,141000,-73.65,20240701,27100,37.08,20250409,2.70,Y,352480,100,10 억,,640668,N,N,15672,N,00,N
+20250513,141118,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36500,-1750,5,-4.58,4973556725,135272,22.80,37650,37650,36150,49700,26800,38250,36767.08,6.40,0,-1404,42883,40566,37083,34766,31283,41725,35925,10,11450,100,26770,50,1,10013941,3655,11.27,1.77,12,1.35,3240.00,20595.00,141000,20240701,-74.11,27100,20250409,34.69,47750,-23.56,20250319,27100,34.69,20250409,141000,-74.11,20240701,27100,34.69,20250409,2.70,Y,352480,100,10 억,,640668,N,N,15672,N,00,N
+20250513,131120,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36600,-1650,5,-4.31,4429899075,120313,20.28,37650,37650,36250,49700,26800,38250,36819.79,6.40,0,-4223,42883,40566,37083,34766,31283,41725,35925,10,11450,100,26770,50,1,10013941,3665,11.30,1.78,12,1.20,3240.00,20595.00,141000,20240701,-74.04,27100,20250409,35.06,47750,-23.35,20250319,27100,35.06,20250409,141000,-74.04,20240701,27100,35.06,20250409,2.70,Y,352480,100,10 억,,640668,N,N,15672,N,00,N
+20250513,121123,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36500,-1750,5,-4.58,4009282225,108766,18.33,37650,37650,36250,49700,26800,38250,36861.54,6.40,0,-4219,42883,40566,37083,34766,31283,41725,35925,10,11450,100,26770,50,1,10013941,3655,11.27,1.77,12,1.09,3240.00,20595.00,141000,20240701,-74.11,27100,20250409,34.69,47750,-23.56,20250319,27100,34.69,20250409,141000,-74.11,20240701,27100,34.69,20250409,2.70,Y,352480,100,10 억,,640668,N,N,15672,N,00,N
+20250513,111121,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36600,-1650,5,-4.31,3637906550,98607,16.62,37650,37650,36250,49700,26800,38250,36892.98,6.40,0,-2656,42883,40566,37083,34766,31283,41725,35925,10,11450,100,26770,50,1,10013941,3665,11.30,1.78,12,0.98,3240.00,20595.00,141000,20240701,-74.04,27100,20250409,35.06,47750,-23.35,20250319,27100,35.06,20250409,141000,-74.04,20240701,27100,35.06,20250409,2.70,Y,352480,100,10 억,,640668,N,N,15672,N,00,N
+20250513,101122,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37050,-1200,5,-3.14,2867667975,77752,13.10,37650,37650,36250,49700,26800,38250,36882.24,6.40,0,1526,42883,40566,37083,34766,31283,41725,35925,10,11450,100,26770,50,1,10013941,3710,11.44,1.80,12,0.78,3240.00,20595.00,141000,20240701,-73.72,27100,20250409,36.72,47750,-22.41,20250319,27100,36.72,20250409,141000,-73.72,20240701,27100,36.72,20250409,2.70,Y,352480,100,10 억,,640668,N,N,15672,N,00,N
+20250513,091127,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37000,-1250,5,-3.27,955426575,25748,4.34,37650,37650,36550,49700,26800,38250,37106.83,6.40,0,-2317,42883,40566,37083,34766,31283,41725,35925,10,11450,100,26770,50,1,10013941,3705,11.42,1.80,12,0.26,3240.00,20595.00,141000,20240701,-73.76,27100,20250409,36.53,47750,-22.51,20250319,27100,36.53,20250409,141000,-73.76,20240701,27100,36.53,20250409,2.70,Y,352480,100,10 억,,640668,N,N,15672,N,00,N
 20250512,161059,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38250,6250,2,19.53,22089597350,593358,243.26,33950,39400,33600,41600,22400,32000,37228.01,6.18,0,31428,36966,34482,32916,30432,28866,33700,29650,10,9600,100,22400,50,1,10013941,3830,11.81,1.86,12,5.93,3240.00,20595.00,141000,20240701,-72.87,27100,20250409,41.14,47750,-19.90,20250319,27100,41.14,20250409,141000,-72.87,20240701,27100,41.14,20250409,2.81,Y,352480,100,10 억,,619232,N,N,15639,N,00,N
 20250512,151111,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38250,6250,2,19.53,21669219800,582375,238.76,33950,39400,33600,41600,22400,32000,37208.36,6.18,0,33514,36966,34482,32916,30432,28866,33700,29650,10,9600,100,22400,50,1,10013941,3830,11.81,1.86,12,5.82,3240.00,20595.00,141000,20240701,-72.87,27100,20250409,41.14,47750,-19.90,20250319,27100,41.14,20250409,141000,-72.87,20240701,27100,41.14,20250409,2.81,Y,352480,100,10 억,,619232,N,N,16981,N,00,N
 20250512,141109,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38600,6600,2,20.62,20141820325,542244,222.31,33950,39400,33600,41600,22400,32000,37145.31,6.18,0,19943,36966,34482,32916,30432,28866,33700,29650,10,9600,100,22400,50,1,10013941,3865,11.91,1.87,12,5.41,3240.00,20595.00,141000,20240701,-72.62,27100,20250409,42.44,47750,-19.16,20250319,27100,42.44,20250409,141000,-72.62,20240701,27100,42.44,20250409,2.81,Y,352480,100,10 억,,619232,N,N,16981,N,00,N
diff --git a/352700/price/prices-20250501.csv b/352700/price/prices-20250501.csv
index 9a9a556a88f4..38c79f3fe18f 100644
--- a/352700/price/prices-20250501.csv
+++ b/352700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-20,5,-0.77,52309781,20400,134.95,2580,2605,2535,3380,1820,2600,2564.20,1.30,0,-969,2646,2622,2576,2552,2506,2635,2565,143,780,500,1870,5,1,26276899,678,35.83,0.42,12,0.08,72.00,6188.00,3330,20240617,-22.52,2310,20250409,11.69,3030,-14.85,20250113,2310,11.69,20250409,3330,-22.52,20240617,2310,11.69,20250409,1.00,Y,352700,500,143 억,,342846,N,N,1371,N,00,N
+20250513,151118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,-30,5,-1.15,48504281,18925,125.19,2580,2605,2535,3380,1820,2600,2562.97,1.30,0,-515,2646,2622,2576,2552,2506,2635,2565,143,780,500,1870,5,1,26276899,675,35.69,0.42,12,0.07,72.00,6188.00,3330,20240617,-22.82,2310,20250409,11.26,3030,-15.18,20250113,2310,11.26,20250409,3330,-22.82,20240617,2310,11.26,20250409,1.00,Y,352700,500,143 억,,342846,N,N,711,N,00,N
+20250513,141118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,-45,5,-1.73,45712685,17834,117.97,2580,2605,2535,3380,1820,2600,2563.23,1.30,0,-446,2646,2622,2576,2552,2506,2635,2565,143,780,500,1870,5,1,26276899,671,35.49,0.41,12,0.07,72.00,6188.00,3330,20240617,-23.27,2310,20250409,10.61,3030,-15.68,20250113,2310,10.61,20250409,3330,-23.27,20240617,2310,10.61,20250409,1.00,Y,352700,500,143 억,,342846,N,N,711,N,00,N
+20250513,131120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,-45,5,-1.73,36795625,14333,94.81,2580,2605,2540,3380,1820,2600,2567.20,1.30,0,26,2646,2622,2576,2552,2506,2635,2565,143,780,500,1870,5,1,26276899,671,35.49,0.41,12,0.05,72.00,6188.00,3330,20240617,-23.27,2310,20250409,10.61,3030,-15.68,20250113,2310,10.61,20250409,3330,-23.27,20240617,2310,10.61,20250409,1.00,Y,352700,500,143 억,,342846,N,N,711,N,00,N
+20250513,121124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,-45,5,-1.73,36312740,14144,93.56,2580,2605,2540,3380,1820,2600,2567.36,1.30,0,112,2646,2622,2576,2552,2506,2635,2565,143,780,500,1870,5,1,26276899,671,35.49,0.41,12,0.05,72.00,6188.00,3330,20240617,-23.27,2310,20250409,10.61,3030,-15.68,20250113,2310,10.61,20250409,3330,-23.27,20240617,2310,10.61,20250409,1.00,Y,352700,500,143 억,,342846,N,N,711,N,00,N
+20250513,111122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,-30,5,-1.15,21817200,8466,56.00,2580,2605,2565,3380,1820,2600,2577.04,1.30,0,180,2646,2622,2576,2552,2506,2635,2565,143,780,500,1870,5,1,26276899,675,35.69,0.42,12,0.03,72.00,6188.00,3330,20240617,-22.82,2310,20250409,11.26,3030,-15.18,20250113,2310,11.26,20250409,3330,-22.82,20240617,2310,11.26,20250409,1.00,Y,352700,500,143 억,,342846,N,N,711,N,00,N
+20250513,101122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,-30,5,-1.15,13934430,5398,35.71,2580,2605,2570,3380,1820,2600,2581.41,1.30,0,103,2646,2622,2576,2552,2506,2635,2565,143,780,500,1870,5,1,26276899,675,35.69,0.42,12,0.02,72.00,6188.00,3330,20240617,-22.82,2310,20250409,11.26,3030,-15.18,20250113,2310,11.26,20250409,3330,-22.82,20240617,2310,11.26,20250409,1.00,Y,352700,500,143 억,,342846,N,N,711,N,00,N
+20250513,091128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-20,5,-0.77,647885,251,1.66,2580,2600,2580,3380,1820,2600,2581.22,1.30,0,-5,2646,2622,2576,2552,2506,2635,2565,143,780,500,1870,5,1,26276899,678,35.83,0.42,12,0.00,72.00,6188.00,3330,20240617,-22.52,2310,20250409,11.69,3030,-14.85,20250113,2310,11.69,20250409,3330,-22.52,20240617,2310,11.69,20250409,1.00,Y,352700,500,143 억,,342846,N,N,711,N,00,N
 20250512,161059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,0,3,0.00,38983040,15116,149.40,2600,2600,2530,3380,1820,2600,2578.92,1.30,0,33,2646,2622,2591,2567,2536,2635,2580,143,780,500,1870,5,1,26276899,683,36.11,0.42,12,0.06,72.00,6188.00,3330,20240617,-21.92,2310,20250409,12.55,3030,-14.19,20250113,2310,12.55,20250409,3330,-21.92,20240617,2310,12.55,20250409,1.01,Y,352700,500,143 억,,342791,N,N,711,N,00,N
 20250512,151111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,-15,5,-0.58,36144635,14021,138.57,2600,2600,2530,3380,1820,2600,2577.89,1.30,0,61,2646,2622,2591,2567,2536,2635,2580,143,780,500,1870,5,1,26276899,679,35.90,0.42,12,0.05,72.00,6188.00,3330,20240617,-22.37,2310,20250409,11.90,3030,-14.69,20250113,2310,11.90,20250409,3330,-22.37,20240617,2310,11.90,20250409,1.01,Y,352700,500,143 억,,342791,N,N,233,N,00,N
 20250512,141110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,0,3,0.00,32000505,12420,122.75,2600,2600,2530,3380,1820,2600,2576.53,1.30,0,183,2646,2622,2591,2567,2536,2635,2580,143,780,500,1870,5,1,26276899,683,36.11,0.42,12,0.05,72.00,6188.00,3330,20240617,-21.92,2310,20250409,12.55,3030,-14.19,20250113,2310,12.55,20250409,3330,-21.92,20240617,2310,12.55,20250409,1.01,Y,352700,500,143 억,,342791,N,N,233,N,00,N
diff --git a/352770/price/prices-20250501.csv b/352770/price/prices-20250501.csv
index 0493368050fd..2cc3b89619dd 100644
--- a/352770/price/prices-20250501.csv
+++ b/352770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161103,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
+20250513,151118,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
+20250513,141119,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
+20250513,131120,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
+20250513,121124,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
+20250513,111122,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
+20250513,101123,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
+20250513,091128,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
 20250512,161059,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
 20250512,151111,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
 20250512,141110,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
diff --git a/352820/price/prices-20250501.csv b/352820/price/prices-20250501.csv
index e54f574601f8..95fd1d2bd644 100644
--- a/352820/price/prices-20250501.csv
+++ b/352820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161104,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,267000,1500,2,0.56,32134227250,120932,76.38,262500,268000,260500,345000,186000,265500,265721.46,18.64,0,2300,273833,269666,265833,261666,257833,267750,259750,208,79500,500,201780,500,1,41652097,111211,1186.67,3.43,12,0.29,225.00,77737.00,274000,20250509,-2.55,157700,20240923,69.31,274000,-2.55,20250509,190100,40.45,20250102,274000,-2.55,20250509,157700,69.31,20240923,0.90,Y,352820,500,208 억,,7765857,N,N,16453,N,00,N
+20250513,151119,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,267000,1500,2,0.56,30137997000,113450,71.66,262500,268000,260500,345000,186000,265500,265650.04,18.64,0,565,273833,269666,265833,261666,257833,267750,259750,208,79500,500,201780,500,1,41652097,111211,1186.67,3.43,12,0.27,225.00,77737.00,274000,20250509,-2.55,157700,20240923,69.31,274000,-2.55,20250509,190100,40.45,20250102,274000,-2.55,20250509,157700,69.31,20240923,0.90,Y,352820,500,208 억,,7765857,N,N,24564,N,00,N
+20250513,141119,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,265500,0,3,0.00,26103360000,98297,62.08,262500,268000,260500,345000,186000,265500,265556.02,18.64,0,-1959,273833,269666,265833,261666,257833,267750,259750,208,79500,500,201780,500,1,41652097,110586,1180.00,3.42,12,0.24,225.00,77737.00,274000,20250509,-3.10,157700,20240923,68.36,274000,-3.10,20250509,190100,39.66,20250102,274000,-3.10,20250509,157700,68.36,20240923,0.90,Y,352820,500,208 억,,7765857,N,N,24564,N,00,N
+20250513,131121,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,265500,0,3,0.00,24107424750,90786,57.34,262500,268000,260500,345000,186000,265500,265541.22,18.64,0,-1594,273833,269666,265833,261666,257833,267750,259750,208,79500,500,201780,500,1,41652097,110586,1180.00,3.42,12,0.22,225.00,77737.00,274000,20250509,-3.10,157700,20240923,68.36,274000,-3.10,20250509,190100,39.66,20250102,274000,-3.10,20250509,157700,68.36,20240923,0.90,Y,352820,500,208 억,,7765857,N,N,24564,N,00,N
+20250513,121124,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,266500,1000,2,0.38,21200086000,79855,50.44,262500,268000,260500,345000,186000,265500,265482.26,18.64,0,-91,273833,269666,265833,261666,257833,267750,259750,208,79500,500,201780,500,1,41652097,111003,1184.44,3.43,12,0.19,225.00,77737.00,274000,20250509,-2.74,157700,20240923,68.99,274000,-2.74,20250509,190100,40.19,20250102,274000,-2.74,20250509,157700,68.99,20240923,0.90,Y,352820,500,208 억,,7765857,N,N,24564,N,00,N
+20250513,111122,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,266500,1000,2,0.38,19763795750,74461,47.03,262500,268000,260500,345000,186000,265500,265424.80,18.64,0,782,273833,269666,265833,261666,257833,267750,259750,208,79500,500,201780,500,1,41652097,111003,1184.44,3.43,12,0.18,225.00,77737.00,274000,20250509,-2.74,157700,20240923,68.99,274000,-2.74,20250509,190100,40.19,20250102,274000,-2.74,20250509,157700,68.99,20240923,0.90,Y,352820,500,208 억,,7765857,N,N,24564,N,00,N
+20250513,101123,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,266500,1000,2,0.38,15823058250,59669,37.69,262500,268000,260500,345000,186000,265500,265180.54,18.64,0,3522,273833,269666,265833,261666,257833,267750,259750,208,79500,500,201780,500,1,41652097,111003,1184.44,3.43,12,0.14,225.00,77737.00,274000,20250509,-2.74,157700,20240923,68.99,274000,-2.74,20250509,190100,40.19,20250102,274000,-2.74,20250509,157700,68.99,20240923,0.90,Y,352820,500,208 억,,7765857,N,N,24564,N,00,N
+20250513,091128,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,264250,-1250,5,-0.47,4669493500,17779,11.23,262500,265000,260500,345000,186000,265500,262640.79,18.64,0,948,273833,269666,265833,261666,257833,267750,259750,208,79500,500,201780,500,1,41652097,110066,1174.44,3.40,12,0.04,225.00,77737.00,274000,20250509,-3.56,157700,20240923,67.56,274000,-3.56,20250509,190100,39.01,20250102,274000,-3.56,20250509,157700,67.56,20240923,0.90,Y,352820,500,208 억,,7765857,N,N,24564,N,00,N
 20250512,161059,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,265500,-4500,5,-1.67,41980869500,158328,71.73,268000,270000,262000,351000,189000,270000,265150.93,18.69,0,-18717,279666,274832,269166,264332,258666,277250,266750,208,81000,500,205200,500,1,41652097,110586,1180.00,3.42,12,0.38,225.00,77737.00,274000,20250509,-3.10,157700,20240923,68.36,274000,-3.10,20250509,190100,39.66,20250102,274000,-3.10,20250509,157700,68.36,20240923,0.90,Y,352820,500,208 억,,7784928,N,N,24564,N,00,N
 20250512,151112,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,263500,-6500,5,-2.41,39394478750,148559,67.30,268000,270000,262000,351000,189000,270000,265177.00,18.69,0,-21992,279666,274832,269166,264332,258666,277250,266750,208,81000,500,205200,500,1,41652097,109753,1171.11,3.39,12,0.36,225.00,77737.00,274000,20250509,-3.83,157700,20240923,67.09,274000,-3.83,20250509,190100,38.61,20250102,274000,-3.83,20250509,157700,67.09,20240923,0.90,Y,352820,500,208 억,,7784928,N,N,22293,N,00,N
 20250512,141110,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,264500,-5500,5,-2.04,33759979750,127187,57.62,268000,270000,262000,351000,189000,270000,265435.41,18.69,0,-20508,279666,274832,269166,264332,258666,277250,266750,208,81000,500,205200,500,1,41652097,110170,1175.56,3.40,12,0.31,225.00,77737.00,274000,20250509,-3.47,157700,20240923,67.72,274000,-3.47,20250509,190100,39.14,20250102,274000,-3.47,20250509,157700,67.72,20240923,0.90,Y,352820,500,208 억,,7784928,N,N,22293,N,00,N
diff --git a/352910/price/prices-20250501.csv b/352910/price/prices-20250501.csv
index e9c52bd8837b..4ddae0f952f5 100644
--- a/352910/price/prices-20250501.csv
+++ b/352910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,85,2,1.92,51786145,11657,37.04,4425,4510,4380,5750,3100,4425,4442.49,0.85,0,1331,4501,4462,4386,4347,4271,4482,4367,63,1325,500,2920,5,1,12637802,570,-33.91,1.62,12,0.09,-133.00,2784.00,7890,20240430,-42.84,4120,20250409,9.47,6900,-34.64,20250110,4120,9.47,20250409,7700,-41.43,20240613,4120,9.47,20250409,0.37,Y,352910,500,63 억,,106971,N,N,0,N,00,N
+20250513,151119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4480,55,2,1.24,41689390,9411,29.91,4425,4490,4380,5750,3100,4425,4429.86,0.85,0,1092,4501,4462,4386,4347,4271,4482,4367,63,1325,500,2920,5,1,12637802,566,-33.68,1.61,12,0.07,-133.00,2784.00,7890,20240430,-43.22,4120,20250409,8.74,6900,-35.07,20250110,4120,8.74,20250409,7700,-41.82,20240613,4120,8.74,20250409,0.37,Y,352910,500,63 억,,106971,N,N,0,N,00,N
+20250513,141119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,30,2,0.68,32010945,7245,23.02,4425,4470,4380,5750,3100,4425,4418.35,0.85,0,652,4501,4462,4386,4347,4271,4482,4367,63,1325,500,2920,5,1,12637802,563,-33.50,1.60,12,0.06,-133.00,2784.00,7890,20240430,-43.54,4120,20250409,8.13,6900,-35.43,20250110,4120,8.13,20250409,7700,-42.14,20240613,4120,8.13,20250409,0.37,Y,352910,500,63 억,,106971,N,N,0,N,00,N
+20250513,131121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4430,5,2,0.11,29723935,6730,21.39,4425,4470,4380,5750,3100,4425,4416.63,0.85,0,646,4501,4462,4386,4347,4271,4482,4367,63,1325,500,2920,5,1,12637802,560,-33.31,1.59,12,0.05,-133.00,2784.00,7890,20240430,-43.85,4120,20250409,7.52,6900,-35.80,20250110,4120,7.52,20250409,7700,-42.47,20240613,4120,7.52,20250409,0.37,Y,352910,500,63 억,,106971,N,N,0,N,00,N
+20250513,121124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4445,20,2,0.45,27057940,6129,19.48,4425,4470,4380,5750,3100,4425,4414.74,0.85,0,651,4501,4462,4386,4347,4271,4482,4367,63,1325,500,2920,5,1,12637802,562,-33.42,1.60,12,0.05,-133.00,2784.00,7890,20240430,-43.66,4120,20250409,7.89,6900,-35.58,20250110,4120,7.89,20250409,7700,-42.27,20240613,4120,7.89,20250409,0.37,Y,352910,500,63 억,,106971,N,N,0,N,00,N
+20250513,111123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,10,2,0.23,23351575,5295,16.83,4425,4435,4380,5750,3100,4425,4410.12,0.85,0,712,4501,4462,4386,4347,4271,4482,4367,63,1325,500,2920,5,1,12637802,560,-33.35,1.59,12,0.04,-133.00,2784.00,7890,20240430,-43.79,4120,20250409,7.65,6900,-35.72,20250110,4120,7.65,20250409,7700,-42.40,20240613,4120,7.65,20250409,0.37,Y,352910,500,63 억,,106971,N,N,0,N,00,N
+20250513,101123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4425,0,3,0.00,20565220,4663,14.82,4425,4435,4380,5750,3100,4425,4410.30,0.85,0,487,4501,4462,4386,4347,4271,4482,4367,63,1325,500,2920,5,1,12637802,559,-33.27,1.59,12,0.04,-133.00,2784.00,7890,20240430,-43.92,4120,20250409,7.40,6900,-35.87,20250110,4120,7.40,20250409,7700,-42.53,20240613,4120,7.40,20250409,0.37,Y,352910,500,63 억,,106971,N,N,0,N,00,N
+20250513,091128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,10,2,0.23,4714060,1065,3.38,4425,4435,4425,5750,3100,4425,4426.35,0.85,0,12,4501,4462,4386,4347,4271,4482,4367,63,1325,500,2920,5,1,12637802,560,-33.35,1.59,12,0.01,-133.00,2784.00,7890,20240430,-43.79,4120,20250409,7.65,6900,-35.72,20250110,4120,7.65,20250409,7700,-42.40,20240613,4120,7.65,20250409,0.37,Y,352910,500,63 억,,106971,N,N,0,N,00,N
 20250512,161100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4425,100,2,2.31,136942230,31463,206.56,4325,4425,4310,5620,3030,4325,4352.48,0.79,0,8948,4381,4352,4296,4267,4211,4367,4282,63,1295,500,2850,5,1,12637802,559,-33.27,1.59,12,0.25,-133.00,2784.00,7890,20240430,-43.92,4120,20250409,7.40,6900,-35.87,20250110,4120,7.40,20250409,7700,-42.53,20240613,4120,7.40,20250409,0.37,Y,352910,500,63 억,,99374,N,N,0,N,00,N
 20250512,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4425,100,2,2.31,131203640,30166,198.04,4325,4425,4310,5620,3030,4325,4349.39,0.79,0,8734,4381,4352,4296,4267,4211,4367,4282,63,1295,500,2850,5,1,12637802,559,-33.27,1.59,12,0.24,-133.00,2784.00,7890,20240430,-43.92,4120,20250409,7.40,6900,-35.87,20250110,4120,7.40,20250409,7700,-42.53,20240613,4120,7.40,20250409,0.37,Y,352910,500,63 억,,99374,N,N,0,N,00,N
 20250512,141110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,40,2,0.92,103145375,23766,156.03,4325,4375,4310,5620,3030,4325,4340.04,0.79,0,5598,4381,4352,4296,4267,4211,4367,4282,63,1295,500,2850,5,1,12637802,552,-32.82,1.57,12,0.19,-133.00,2784.00,7890,20240430,-44.68,4120,20250409,5.95,6900,-36.74,20250110,4120,5.95,20250409,7700,-43.31,20240613,4120,5.95,20250409,0.37,Y,352910,500,63 억,,99374,N,N,0,N,00,N
diff --git a/352940/price/prices-20250501.csv b/352940/price/prices-20250501.csv
index fc8679e00430..2581b1580b5a 100644
--- a/352940/price/prices-20250501.csv
+++ b/352940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,0,3,0.00,19960290,7809,112.17,2580,2580,2535,3315,1785,2550,2556.06,0.73,0,2552,2600,2575,2530,2505,2460,2585,2515,60,765,500,1780,5,1,10867730,277,43.22,0.67,12,0.07,59.00,3807.00,3145,20240517,-18.92,1965,20241209,29.77,2605,-2.11,20250428,2020,26.24,20250102,3145,-18.92,20240517,1965,29.77,20241209,0.00,Y,352940,500,59 억,,79593,N,N,0,N,00,N
+20250513,151119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,0,3,0.00,19646640,7686,110.40,2580,2580,2535,3315,1785,2550,2556.16,0.73,0,2553,2600,2575,2530,2505,2460,2585,2515,60,765,500,1780,5,1,10867730,277,43.22,0.67,12,0.07,59.00,3807.00,3145,20240517,-18.92,1965,20241209,29.77,2605,-2.11,20250428,2020,26.24,20250102,3145,-18.92,20240517,1965,29.77,20241209,0.00,Y,352940,500,59 억,,79593,N,N,0,N,00,N
+20250513,141119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,0,3,0.00,18193140,7116,102.21,2580,2580,2535,3315,1785,2550,2556.65,0.73,0,2553,2600,2575,2530,2505,2460,2585,2515,60,765,500,1780,5,1,10867730,277,43.22,0.67,12,0.07,59.00,3807.00,3145,20240517,-18.92,1965,20241209,29.77,2605,-2.11,20250428,2020,26.24,20250102,3145,-18.92,20240517,1965,29.77,20241209,0.00,Y,352940,500,59 억,,79593,N,N,0,N,00,N
+20250513,131121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,20,2,0.78,16912980,6615,95.02,2580,2580,2535,3315,1785,2550,2556.76,0.73,0,2575,2600,2575,2530,2505,2460,2585,2515,60,765,500,1780,5,1,10867730,279,43.56,0.68,12,0.06,59.00,3807.00,3145,20240517,-18.28,1965,20241209,30.79,2605,-1.34,20250428,2020,27.23,20250102,3145,-18.28,20240517,1965,30.79,20241209,0.00,Y,352940,500,59 억,,79593,N,N,0,N,00,N
+20250513,121125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,20,2,0.78,15047160,5889,84.59,2580,2580,2535,3315,1785,2550,2555.13,0.73,0,2575,2600,2575,2530,2505,2460,2585,2515,60,765,500,1780,5,1,10867730,279,43.56,0.68,12,0.05,59.00,3807.00,3145,20240517,-18.28,1965,20241209,30.79,2605,-1.34,20250428,2020,27.23,20250102,3145,-18.28,20240517,1965,30.79,20241209,0.00,Y,352940,500,59 억,,79593,N,N,0,N,00,N
+20250513,111123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,-5,5,-0.20,14650210,5734,82.36,2580,2580,2535,3315,1785,2550,2554.97,0.73,0,2647,2600,2575,2530,2505,2460,2585,2515,60,765,500,1780,5,1,10867730,277,43.14,0.67,12,0.05,59.00,3807.00,3145,20240517,-19.08,1965,20241209,29.52,2605,-2.30,20250428,2020,25.99,20250102,3145,-19.08,20240517,1965,29.52,20241209,0.00,Y,352940,500,59 억,,79593,N,N,0,N,00,N
+20250513,101123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,0,3,0.00,12979830,5080,72.97,2580,2580,2535,3315,1785,2550,2555.08,0.73,0,2684,2600,2575,2530,2505,2460,2585,2515,60,765,500,1780,5,1,10867730,277,43.22,0.67,12,0.05,59.00,3807.00,3145,20240517,-18.92,1965,20241209,29.77,2605,-2.11,20250428,2020,26.24,20250102,3145,-18.92,20240517,1965,29.77,20241209,0.00,Y,352940,500,59 억,,79593,N,N,0,N,00,N
+20250513,091128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,0,3,0.00,1816620,705,10.13,2580,2580,2550,3315,1785,2550,2576.77,0.73,0,-76,2600,2575,2530,2505,2460,2585,2515,60,765,500,1780,5,1,10867730,277,43.22,0.67,12,0.01,59.00,3807.00,3145,20240517,-18.92,1965,20241209,29.77,2605,-2.11,20250428,2020,26.24,20250102,3145,-18.92,20240517,1965,29.77,20241209,0.00,Y,352940,500,59 억,,79593,N,N,0,N,00,N
 20250512,161100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,50,2,2.00,17669355,6962,213.56,2550,2555,2485,3250,1750,2500,2537.97,0.73,0,-387,2543,2521,2488,2466,2433,2505,2450,60,750,500,1750,5,1,10867730,277,43.22,0.67,12,0.06,59.00,3807.00,3145,20240517,-18.92,1965,20241209,29.77,2605,-2.11,20250428,2020,26.24,20250102,3145,-18.92,20240517,1965,29.77,20241209,0.00,Y,352940,500,59 억,,79514,N,N,0,N,00,N
 20250512,151112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,50,2,2.00,17404715,6858,210.37,2550,2555,2485,3250,1750,2500,2537.87,0.73,0,-387,2543,2521,2488,2466,2433,2505,2450,60,750,500,1750,5,1,10867730,277,43.22,0.67,12,0.06,59.00,3807.00,3145,20240517,-18.92,1965,20241209,29.77,2605,-2.11,20250428,2020,26.24,20250102,3145,-18.92,20240517,1965,29.77,20241209,0.00,Y,352940,500,59 억,,79514,N,N,0,N,00,N
 20250512,141111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,55,2,2.20,16592750,6539,200.58,2550,2555,2485,3250,1750,2500,2537.51,0.73,0,-407,2543,2521,2488,2466,2433,2505,2450,60,750,500,1750,5,1,10867730,278,43.31,0.67,12,0.06,59.00,3807.00,3145,20240517,-18.76,1965,20241209,30.03,2605,-1.92,20250428,2020,26.49,20250102,3145,-18.76,20240517,1965,30.03,20241209,0.00,Y,352940,500,59 억,,79514,N,N,0,N,00,N
diff --git a/353190/price/prices-20250501.csv b/353190/price/prices-20250501.csv
index 406a6d37f6f7..1714af56e6a2 100644
--- a/353190/price/prices-20250501.csv
+++ b/353190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161104,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,717,0,3,0.00,31917008,44627,68.05,710,728,704,932,502,717,715.20,0.48,0,-7190,728,722,711,705,694,725,708,39,215,100,510,1,1,39378420,282,15.93,0.68,12,0.11,45.00,1053.00,1290,20240617,-44.42,632,20241210,13.45,786,-8.78,20250218,654,9.63,20250407,1290,-44.42,20240617,632,13.45,20241210,0.70,Y,353190,100,39 억,,188433,N,N,0,N,00,N
+20250513,151120,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,717,0,3,0.00,30452177,42584,64.94,710,728,704,932,502,717,715.11,0.48,0,-7189,728,722,711,705,694,725,708,39,215,100,510,1,1,39378420,282,15.93,0.68,12,0.11,45.00,1053.00,1290,20240617,-44.42,632,20241210,13.45,786,-8.78,20250218,654,9.63,20250407,1290,-44.42,20240617,632,13.45,20241210,0.70,Y,353190,100,39 억,,188433,N,N,0,N,00,N
+20250513,141120,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,716,-1,5,-0.14,28408368,39727,60.58,710,728,704,932,502,717,715.09,0.48,0,-6725,728,722,711,705,694,725,708,39,215,100,510,1,1,39378420,282,15.91,0.68,12,0.10,45.00,1053.00,1290,20240617,-44.50,632,20241210,13.29,786,-8.91,20250218,654,9.48,20250407,1290,-44.50,20240617,632,13.29,20241210,0.70,Y,353190,100,39 억,,188433,N,N,0,N,00,N
+20250513,131121,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,709,-8,5,-1.12,22106422,30909,47.13,710,728,708,932,502,717,715.21,0.48,0,-6694,728,722,711,705,694,725,708,39,215,100,510,1,1,39378420,279,15.76,0.67,12,0.08,45.00,1053.00,1290,20240617,-45.04,632,20241210,12.18,786,-9.80,20250218,654,8.41,20250407,1290,-45.04,20240617,632,12.18,20241210,0.70,Y,353190,100,39 억,,188433,N,N,0,N,00,N
+20250513,121125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,715,-2,5,-0.28,16285981,22698,34.61,710,728,710,932,502,717,717.51,0.48,0,-7075,728,722,711,705,694,725,708,39,215,100,510,1,1,39378420,282,15.89,0.68,12,0.06,45.00,1053.00,1290,20240617,-44.57,632,20241210,13.13,786,-9.03,20250218,654,9.33,20250407,1290,-44.57,20240617,632,13.13,20241210,0.70,Y,353190,100,39 억,,188433,N,N,0,N,00,N
+20250513,111123,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,716,-1,5,-0.14,16157297,22518,34.34,710,728,710,932,502,717,717.53,0.48,0,-7007,728,722,711,705,694,725,708,39,215,100,510,1,1,39378420,282,15.91,0.68,12,0.06,45.00,1053.00,1290,20240617,-44.50,632,20241210,13.29,786,-8.91,20250218,654,9.48,20250407,1290,-44.50,20240617,632,13.29,20241210,0.70,Y,353190,100,39 억,,188433,N,N,0,N,00,N
+20250513,101124,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,714,-3,5,-0.42,8586881,11916,18.17,710,728,710,932,502,717,720.62,0.48,0,-2976,728,722,711,705,694,725,708,39,215,100,510,1,1,39378420,281,15.87,0.68,12,0.03,45.00,1053.00,1290,20240617,-44.65,632,20241210,12.97,786,-9.16,20250218,654,9.17,20250407,1290,-44.65,20240617,632,12.97,20241210,0.70,Y,353190,100,39 억,,188433,N,N,0,N,00,N
+20250513,091129,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,724,7,2,0.98,5986704,8316,12.68,710,724,710,932,502,717,719.90,0.48,0,-750,728,722,711,705,694,725,708,39,215,100,510,1,1,39378420,285,16.09,0.69,12,0.02,45.00,1053.00,1290,20240617,-43.88,632,20241210,14.56,786,-7.89,20250218,654,10.70,20250407,1290,-43.88,20240617,632,14.56,20241210,0.70,Y,353190,100,39 억,,188433,N,N,0,N,00,N
 20250512,161100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,717,15,2,2.14,44346284,62877,111.34,702,717,700,912,492,702,705.29,0.48,0,1065,719,710,704,695,689,707,692,39,210,100,500,1,1,39378420,282,15.93,0.68,12,0.16,45.00,1053.00,1290,20240617,-44.42,632,20241210,13.45,786,-8.78,20250218,654,9.63,20250407,1290,-44.42,20240617,632,13.45,20241210,0.71,Y,353190,100,39 억,,187048,N,N,0,N,00,N
 20250512,151112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,713,11,2,1.57,43830633,62157,110.06,702,713,700,912,492,702,705.16,0.48,0,1065,719,710,704,695,689,707,692,39,210,100,500,1,1,39378420,281,15.84,0.68,12,0.16,45.00,1053.00,1290,20240617,-44.73,632,20241210,12.82,786,-9.29,20250218,654,9.02,20250407,1290,-44.73,20240617,632,12.82,20241210,0.71,Y,353190,100,39 억,,187048,N,N,0,N,00,N
 20250512,141111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,705,3,2,0.43,13398625,19001,33.65,702,713,700,912,492,702,705.15,0.48,0,1314,719,710,704,695,689,707,692,39,210,100,500,1,1,39378420,278,15.67,0.67,12,0.05,45.00,1053.00,1290,20240617,-45.35,632,20241210,11.55,786,-10.31,20250218,654,7.80,20250407,1290,-45.35,20240617,632,11.55,20241210,0.71,Y,353190,100,39 억,,187048,N,N,0,N,00,N
diff --git a/353200/price/prices-20250501.csv b/353200/price/prices-20250501.csv
index 4ea161cf4fdd..32ff15dfe2f0 100644
--- a/353200/price/prices-20250501.csv
+++ b/353200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161105,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15430,290,2,1.92,5049780540,327764,75.11,15700,15700,15160,19680,10600,15140,15406.74,9.62,0,-95475,15726,15432,14846,14552,13966,15580,14700,247,4540,500,11200,10,1,49416925,7625,33.47,0.91,12,0.66,461.00,16996.00,25250,20240516,-38.89,12870,20241209,19.89,21650,-28.73,20250217,12900,19.61,20250409,25250,-38.89,20240516,12870,19.89,20241209,2.65,Y,353200,500,247 억,,4752908,N,N,10072,N,00,N
+20250513,151120,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15410,270,2,1.78,4917987300,319214,73.15,15700,15700,15160,19680,10600,15140,15406.55,9.62,0,-96457,15726,15432,14846,14552,13966,15580,14700,247,4540,500,11200,10,1,49416925,7615,33.43,0.91,12,0.65,461.00,16996.00,25250,20240516,-38.97,12870,20241209,19.74,21650,-28.82,20250217,12900,19.46,20250409,25250,-38.97,20240516,12870,19.74,20241209,2.65,Y,353200,500,247 억,,4752908,N,N,21026,N,00,N
+20250513,141120,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15390,250,2,1.65,4361365095,283067,64.87,15700,15700,15160,19680,10600,15140,15407.54,9.62,0,-82750,15726,15432,14846,14552,13966,15580,14700,247,4540,500,11200,10,1,49416925,7605,33.38,0.91,12,0.57,461.00,16996.00,25250,20240516,-39.05,12870,20241209,19.58,21650,-28.91,20250217,12900,19.30,20250409,25250,-39.05,20240516,12870,19.58,20241209,2.65,Y,353200,500,247 억,,4752908,N,N,21026,N,00,N
+20250513,131122,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15480,340,2,2.25,3686990475,239393,54.86,15700,15700,15160,19680,10600,15140,15401.41,9.62,0,-66201,15726,15432,14846,14552,13966,15580,14700,247,4540,500,11200,10,1,49416925,7650,33.58,0.91,12,0.48,461.00,16996.00,25250,20240516,-38.69,12870,20241209,20.28,21650,-28.50,20250217,12900,20.00,20250409,25250,-38.69,20240516,12870,20.28,20241209,2.65,Y,353200,500,247 억,,4752908,N,N,21026,N,00,N
+20250513,121125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15410,270,2,1.78,3257237935,211474,48.46,15700,15700,15160,19680,10600,15140,15402.55,9.62,0,-63538,15726,15432,14846,14552,13966,15580,14700,247,4540,500,11200,10,1,49416925,7615,33.43,0.91,12,0.43,461.00,16996.00,25250,20240516,-38.97,12870,20241209,19.74,21650,-28.82,20250217,12900,19.46,20250409,25250,-38.97,20240516,12870,19.74,20241209,2.65,Y,353200,500,247 억,,4752908,N,N,21026,N,00,N
+20250513,111123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15480,340,2,2.25,2780680825,180659,41.40,15700,15700,15160,19680,10600,15140,15391.88,9.62,0,-49256,15726,15432,14846,14552,13966,15580,14700,247,4540,500,11200,10,1,49416925,7650,33.58,0.91,12,0.37,461.00,16996.00,25250,20240516,-38.69,12870,20241209,20.28,21650,-28.50,20250217,12900,20.00,20250409,25250,-38.69,20240516,12870,20.28,20241209,2.65,Y,353200,500,247 억,,4752908,N,N,21026,N,00,N
+20250513,101124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15380,240,2,1.59,2126798385,138310,31.70,15700,15700,15160,19680,10600,15140,15377.04,9.62,0,-49322,15726,15432,14846,14552,13966,15580,14700,247,4540,500,11200,10,1,49416925,7600,33.36,0.90,12,0.28,461.00,16996.00,25250,20240516,-39.09,12870,20241209,19.50,21650,-28.96,20250217,12900,19.22,20250409,25250,-39.09,20240516,12870,19.50,20241209,2.65,Y,353200,500,247 억,,4752908,N,N,21026,N,00,N
+20250513,091129,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15290,150,2,0.99,1055190055,68099,15.61,15700,15700,15290,19680,10600,15140,15494.94,9.62,0,-29952,15726,15432,14846,14552,13966,15580,14700,247,4540,500,11200,10,1,49416925,7556,33.17,0.90,12,0.14,461.00,16996.00,25250,20240516,-39.45,12870,20241209,18.80,21650,-29.38,20250217,12900,18.53,20250409,25250,-39.45,20240516,12870,18.80,20241209,2.65,Y,353200,500,247 억,,4752908,N,N,21026,N,00,N
 20250512,161100,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15140,860,2,6.02,6469492455,436367,248.32,14300,15140,14260,18560,10000,14280,14825.51,9.36,0,90127,14480,14380,14210,14110,13940,14295,14025,247,4280,500,10560,10,1,49416925,7482,32.84,0.89,12,0.88,461.00,16996.00,25250,20240516,-40.04,12870,20241209,17.64,21650,-30.07,20250217,12900,17.36,20250409,25250,-40.04,20240516,12870,17.64,20241209,2.66,Y,353200,500,247 억,,4626712,N,N,21026,N,00,N
 20250512,151113,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15100,820,2,5.74,5926316915,400445,227.88,14300,15100,14260,18560,10000,14280,14799.33,9.36,0,89748,14480,14380,14210,14110,13940,14295,14025,247,4280,500,10560,10,1,49416925,7462,32.75,0.89,12,0.81,461.00,16996.00,25250,20240516,-40.20,12870,20241209,17.33,21650,-30.25,20250217,12900,17.05,20250409,25250,-40.20,20240516,12870,17.33,20241209,2.66,Y,353200,500,247 억,,4626712,N,N,22376,N,00,N
 20250512,141111,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15020,740,2,5.18,5157414360,349397,198.83,14300,15060,14260,18560,10000,14280,14760.90,9.36,0,88332,14480,14380,14210,14110,13940,14295,14025,247,4280,500,10560,10,1,49416925,7422,32.58,0.88,12,0.71,461.00,16996.00,25250,20240516,-40.51,12870,20241209,16.71,21650,-30.62,20250217,12900,16.43,20250409,25250,-40.51,20240516,12870,16.71,20241209,2.66,Y,353200,500,247 억,,4626712,N,N,22376,N,00,N
diff --git a/353590/price/prices-20250501.csv b/353590/price/prices-20250501.csv
index 2ad0314f4ee4..ce1bb09dd10b 100644
--- a/353590/price/prices-20250501.csv
+++ b/353590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3925,20,2,0.51,36528275,9321,91.97,3905,3975,3875,5070,2735,3905,3918.92,0.91,0,1292,4065,3985,3930,3850,3795,3957,3822,64,1165,500,2420,5,1,12875570,505,-9.21,2.14,12,0.07,-426.00,1834.00,7300,20240909,-46.23,3385,20250409,15.95,5650,-30.53,20250110,3385,15.95,20250409,7300,-46.23,20240909,3385,15.95,20250409,0.51,Y,353590,500,64 억,,116720,N,N,289,N,00,N
+20250513,151120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3930,25,2,0.64,34408775,8781,86.64,3905,3975,3875,5070,2735,3905,3918.55,0.91,0,1292,4065,3985,3930,3850,3795,3957,3822,64,1165,500,2420,5,1,12875570,506,-9.23,2.14,12,0.07,-426.00,1834.00,7300,20240909,-46.16,3385,20250409,16.10,5650,-30.44,20250110,3385,16.10,20250409,7300,-46.16,20240909,3385,16.10,20250409,0.51,Y,353590,500,64 억,,116720,N,N,801,N,00,N
+20250513,141120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,10,2,0.26,24679885,6287,62.03,3905,3975,3900,5070,2735,3905,3925.54,0.91,0,223,4065,3985,3930,3850,3795,3957,3822,64,1165,500,2420,5,1,12875570,504,-9.19,2.13,12,0.05,-426.00,1834.00,7300,20240909,-46.37,3385,20250409,15.66,5650,-30.71,20250110,3385,15.66,20250409,7300,-46.37,20240909,3385,15.66,20250409,0.51,Y,353590,500,64 억,,116720,N,N,801,N,00,N
+20250513,131122,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3905,0,3,0.00,21846465,5562,54.88,3905,3975,3905,5070,2735,3905,3927.81,0.91,0,441,4065,3985,3930,3850,3795,3957,3822,64,1165,500,2420,5,1,12875570,503,-9.17,2.13,12,0.04,-426.00,1834.00,7300,20240909,-46.51,3385,20250409,15.36,5650,-30.88,20250110,3385,15.36,20250409,7300,-46.51,20240909,3385,15.36,20250409,0.51,Y,353590,500,64 억,,116720,N,N,801,N,00,N
+20250513,121126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,45,2,1.15,8542285,2162,21.33,3905,3975,3905,5070,2735,3905,3951.10,0.91,0,117,4065,3985,3930,3850,3795,3957,3822,64,1165,500,2420,5,1,12875570,509,-9.27,2.15,12,0.02,-426.00,1834.00,7300,20240909,-45.89,3385,20250409,16.69,5650,-30.09,20250110,3385,16.69,20250409,7300,-45.89,20240909,3385,16.69,20250409,0.51,Y,353590,500,64 억,,116720,N,N,801,N,00,N
+20250513,111124,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,45,2,1.15,8427795,2133,21.05,3905,3975,3905,5070,2735,3905,3951.15,0.91,0,119,4065,3985,3930,3850,3795,3957,3822,64,1165,500,2420,5,1,12875570,509,-9.27,2.15,12,0.02,-426.00,1834.00,7300,20240909,-45.89,3385,20250409,16.69,5650,-30.09,20250110,3385,16.69,20250409,7300,-45.89,20240909,3385,16.69,20250409,0.51,Y,353590,500,64 억,,116720,N,N,801,N,00,N
+20250513,101124,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,45,2,1.15,7985395,2021,19.94,3905,3975,3905,5070,2735,3905,3951.21,0.91,0,161,4065,3985,3930,3850,3795,3957,3822,64,1165,500,2420,5,1,12875570,509,-9.27,2.15,12,0.02,-426.00,1834.00,7300,20240909,-45.89,3385,20250409,16.69,5650,-30.09,20250110,3385,16.69,20250409,7300,-45.89,20240909,3385,16.69,20250409,0.51,Y,353590,500,64 억,,116720,N,N,801,N,00,N
+20250513,091129,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,55,2,1.41,544985,138,1.36,3905,3975,3905,5070,2735,3905,3949.17,0.91,0,-16,4065,3985,3930,3850,3795,3957,3822,64,1165,500,2420,5,1,12875570,510,-9.30,2.16,12,0.00,-426.00,1834.00,7300,20240909,-45.75,3385,20250409,16.99,5650,-29.91,20250110,3385,16.99,20250409,7300,-45.75,20240909,3385,16.99,20250409,0.51,Y,353590,500,64 억,,116720,N,N,801,N,00,N
 20250512,161101,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3905,-55,5,-1.39,40123330,10135,191.08,4005,4010,3875,5140,2775,3960,3958.89,0.91,0,736,4073,4016,3973,3916,3873,4045,3945,64,1180,500,2450,5,1,12875570,503,-9.17,2.13,12,0.08,-426.00,1834.00,7300,20240909,-46.51,3385,20250409,15.36,5650,-30.88,20250110,3385,15.36,20250409,7300,-46.51,20240909,3385,15.36,20250409,0.51,Y,353590,500,64 억,,116838,N,N,801,N,00,N
 20250512,151113,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3985,25,2,0.63,33392860,8417,158.69,4005,4010,3875,5140,2775,3960,3967.31,0.91,0,90,4073,4016,3973,3916,3873,4045,3945,64,1180,500,2450,5,1,12875570,513,-9.35,2.17,12,0.07,-426.00,1834.00,7300,20240909,-45.41,3385,20250409,17.73,5650,-29.47,20250110,3385,17.73,20250409,7300,-45.41,20240909,3385,17.73,20250409,0.51,Y,353590,500,64 억,,116838,N,N,445,N,00,N
 20250512,141111,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,30,2,0.76,31350290,7903,149.00,4005,4010,3875,5140,2775,3960,3966.88,0.91,0,-159,4073,4016,3973,3916,3873,4045,3945,64,1180,500,2450,5,1,12875570,514,-9.37,2.18,12,0.06,-426.00,1834.00,7300,20240909,-45.34,3385,20250409,17.87,5650,-29.38,20250110,3385,17.87,20250409,7300,-45.34,20240909,3385,17.87,20250409,0.51,Y,353590,500,64 억,,116838,N,N,445,N,00,N
diff --git a/353810/price/prices-20250501.csv b/353810/price/prices-20250501.csv
index 033535e4c181..73f4905e6c31 100644
--- a/353810/price/prices-20250501.csv
+++ b/353810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161105,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5290,-20,5,-0.38,1021810430,195793,127.86,5300,5330,5160,6900,3720,5310,5218.83,4.44,0,25084,5443,5376,5303,5236,5163,5410,5270,34,1590,100,3820,10,1,33081920,1750,9.23,2.05,12,0.59,573.00,2577.00,5720,20250311,-7.52,3275,20241112,61.53,5720,-7.52,20250311,4150,27.47,20250102,5720,-7.52,20250311,3275,61.53,20241112,1.31,Y,353810,100,34 억,,1470319,N,N,0,N,00,N
+20250513,151120,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5280,-30,5,-0.56,1005221360,192654,125.81,5300,5330,5160,6900,3720,5310,5217.75,4.44,0,23794,5443,5376,5303,5236,5163,5410,5270,34,1590,100,3820,10,1,33081920,1747,9.21,2.05,12,0.58,573.00,2577.00,5720,20250311,-7.69,3275,20241112,61.22,5720,-7.69,20250311,4150,27.23,20250102,5720,-7.69,20250311,3275,61.22,20241112,1.31,Y,353810,100,34 억,,1470319,N,N,0,N,00,N
+20250513,141120,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5250,-60,5,-1.13,942685770,180780,118.06,5300,5330,5160,6900,3720,5310,5214.55,4.44,0,17598,5443,5376,5303,5236,5163,5410,5270,34,1590,100,3820,10,1,33081920,1737,9.16,2.04,12,0.55,573.00,2577.00,5720,20250311,-8.22,3275,20241112,60.31,5720,-8.22,20250311,4150,26.51,20250102,5720,-8.22,20250311,3275,60.31,20241112,1.31,Y,353810,100,34 억,,1470319,N,N,0,N,00,N
+20250513,131122,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5250,-60,5,-1.13,704158680,135030,88.18,5300,5330,5160,6900,3720,5310,5214.83,4.44,0,7327,5443,5376,5303,5236,5163,5410,5270,34,1590,100,3820,10,1,33081920,1737,9.16,2.04,12,0.41,573.00,2577.00,5720,20250311,-8.22,3275,20241112,60.31,5720,-8.22,20250311,4150,26.51,20250102,5720,-8.22,20250311,3275,60.31,20241112,1.31,Y,353810,100,34 억,,1470319,N,N,0,N,00,N
+20250513,121126,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5230,-80,5,-1.51,628880820,120648,78.79,5300,5330,5160,6900,3720,5310,5212.53,4.44,0,2712,5443,5376,5303,5236,5163,5410,5270,34,1590,100,3820,10,1,33081920,1730,9.13,2.03,12,0.36,573.00,2577.00,5720,20250311,-8.57,3275,20241112,59.69,5720,-8.57,20250311,4150,26.02,20250102,5720,-8.57,20250311,3275,59.69,20241112,1.31,Y,353810,100,34 억,,1470319,N,N,0,N,00,N
+20250513,111124,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5240,-70,5,-1.32,512825470,98374,64.24,5300,5330,5160,6900,3720,5310,5213.02,4.44,0,-8896,5443,5376,5303,5236,5163,5410,5270,34,1590,100,3820,10,1,33081920,1733,9.14,2.03,12,0.30,573.00,2577.00,5720,20250311,-8.39,3275,20241112,60.00,5720,-8.39,20250311,4150,26.27,20250102,5720,-8.39,20250311,3275,60.00,20241112,1.31,Y,353810,100,34 억,,1470319,N,N,0,N,00,N
+20250513,101124,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5200,-110,5,-2.07,352856980,67513,44.09,5300,5330,5190,6900,3720,5310,5226.50,4.44,0,-11120,5443,5376,5303,5236,5163,5410,5270,34,1590,100,3820,10,1,33081920,1720,9.08,2.02,12,0.20,573.00,2577.00,5720,20250311,-9.09,3275,20241112,58.78,5720,-9.09,20250311,4150,25.30,20250102,5720,-9.09,20250311,3275,58.78,20241112,1.31,Y,353810,100,34 억,,1470319,N,N,0,N,00,N
+20250513,091129,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5250,-60,5,-1.13,61191550,11621,7.59,5300,5330,5240,6900,3720,5310,5265.60,4.44,0,-852,5443,5376,5303,5236,5163,5410,5270,34,1590,100,3820,10,1,33081920,1737,9.16,2.04,12,0.04,573.00,2577.00,5720,20250311,-8.22,3275,20241112,60.31,5720,-8.22,20250311,4150,26.51,20250102,5720,-8.22,20250311,3275,60.31,20241112,1.31,Y,353810,100,34 억,,1470319,N,N,0,N,00,N
 20250512,161101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5310,30,2,0.57,807584120,152092,108.05,5290,5370,5230,6860,3700,5280,5309.84,4.52,0,-5302,5506,5392,5336,5222,5166,5365,5195,34,1580,100,3800,10,1,33081920,1757,9.27,2.06,12,0.46,573.00,2577.00,5720,20250311,-7.17,3275,20241112,62.14,5720,-7.17,20250311,4150,27.95,20250102,5720,-7.17,20250311,3275,62.14,20241112,1.28,Y,353810,100,34 억,,1494067,N,N,0,N,00,N
 20250512,151113,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5310,30,2,0.57,779826250,146867,104.33,5290,5370,5230,6860,3700,5280,5309.74,4.52,0,-4914,5506,5392,5336,5222,5166,5365,5195,34,1580,100,3800,10,1,33081920,1757,9.27,2.06,12,0.44,573.00,2577.00,5720,20250311,-7.17,3275,20241112,62.14,5720,-7.17,20250311,4150,27.95,20250102,5720,-7.17,20250311,3275,62.14,20241112,1.28,Y,353810,100,34 억,,1494067,N,N,0,N,00,N
 20250512,141112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5300,20,2,0.38,659383130,124098,88.16,5290,5370,5230,6860,3700,5280,5313.41,4.52,0,4296,5506,5392,5336,5222,5166,5365,5195,34,1580,100,3800,10,1,33081920,1753,9.25,2.06,12,0.38,573.00,2577.00,5720,20250311,-7.34,3275,20241112,61.83,5720,-7.34,20250311,4150,27.71,20250102,5720,-7.34,20250311,3275,61.83,20241112,1.28,Y,353810,100,34 억,,1494067,N,N,0,N,00,N
diff --git a/354200/price/prices-20250501.csv b/354200/price/prices-20250501.csv
index 79f371817120..8cf8644bcd74 100644
--- a/354200/price/prices-20250501.csv
+++ b/354200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1900,51,2,2.76,629580862,332898,116.06,1849,1930,1830,2400,1295,1849,1891.21,3.29,0,4370,1936,1892,1813,1769,1690,1914,1791,198,551,1000,1250,1,1,19818734,377,-2.13,2.22,12,1.68,-894.00,857.00,5021,20240924,-62.16,1503,20250328,26.41,1938,-1.96,20250430,1503,26.41,20250328,5300,-64.15,20240924,1503,26.41,20250328,0.00,Y,354200,1000,198 억,,652882,N,N,50,N,00,N
+20250513,151121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1900,51,2,2.76,580197555,307003,107.03,1849,1930,1830,2400,1295,1849,1889.88,3.29,0,5251,1936,1892,1813,1769,1690,1914,1791,198,551,1000,1250,1,1,19818734,377,-2.13,2.22,12,1.55,-894.00,857.00,5021,20240924,-62.16,1503,20250328,26.41,1938,-1.96,20250430,1503,26.41,20250328,5300,-64.15,20240924,1503,26.41,20250328,0.00,Y,354200,1000,198 억,,652882,N,N,50,N,00,N
+20250513,141121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1901,52,2,2.81,560258757,296483,103.36,1849,1930,1830,2400,1295,1849,1889.68,3.29,0,6232,1936,1892,1813,1769,1690,1914,1791,198,551,1000,1250,1,1,19818734,377,-2.13,2.22,12,1.50,-894.00,857.00,5021,20240924,-62.14,1503,20250328,26.48,1938,-1.91,20250430,1503,26.48,20250328,5300,-64.13,20240924,1503,26.48,20250328,0.00,Y,354200,1000,198 억,,652882,N,N,50,N,00,N
+20250513,131123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1892,43,2,2.33,541927069,286787,99.98,1849,1930,1830,2400,1295,1849,1889.65,3.29,0,7122,1936,1892,1813,1769,1690,1914,1791,198,551,1000,1250,1,1,19818734,375,-2.12,2.21,12,1.45,-894.00,857.00,5021,20240924,-62.32,1503,20250328,25.88,1938,-2.37,20250430,1503,25.88,20250328,5300,-64.30,20240924,1503,25.88,20250328,0.00,Y,354200,1000,198 억,,652882,N,N,50,N,00,N
+20250513,121126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1918,69,2,3.73,377929479,200897,70.04,1849,1922,1830,2400,1295,1849,1881.21,3.29,0,2019,1936,1892,1813,1769,1690,1914,1791,198,551,1000,1250,1,1,19818734,380,-2.15,2.24,12,1.01,-894.00,857.00,5021,20240924,-61.80,1503,20250328,27.61,1938,-1.03,20250430,1503,27.61,20250328,5300,-63.81,20240924,1503,27.61,20250328,0.00,Y,354200,1000,198 억,,652882,N,N,50,N,00,N
+20250513,111124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1896,47,2,2.54,226800794,121595,42.39,1849,1898,1830,2400,1295,1849,1865.21,3.29,0,13408,1936,1892,1813,1769,1690,1914,1791,198,551,1000,1250,1,1,19818734,376,-2.12,2.21,12,0.61,-894.00,857.00,5021,20240924,-62.24,1503,20250328,26.15,1938,-2.17,20250430,1503,26.15,20250328,5300,-64.23,20240924,1503,26.15,20250328,0.00,Y,354200,1000,198 억,,652882,N,N,50,N,00,N
+20250513,101125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1855,6,2,0.32,89102054,48072,16.76,1849,1875,1830,2400,1295,1849,1853.51,3.29,0,1933,1936,1892,1813,1769,1690,1914,1791,198,551,1000,1250,1,1,19818734,368,-2.07,2.16,12,0.24,-894.00,857.00,5021,20240924,-63.06,1503,20250328,23.42,1938,-4.28,20250430,1503,23.42,20250328,5300,-65.00,20240924,1503,23.42,20250328,0.00,Y,354200,1000,198 억,,652882,N,N,50,N,00,N
+20250513,091130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1870,21,2,1.14,38445329,20632,7.19,1849,1875,1849,2400,1295,1849,1863.38,3.29,0,-1041,1936,1892,1813,1769,1690,1914,1791,198,551,1000,1250,1,1,19818734,371,-2.09,2.18,12,0.10,-894.00,857.00,5021,20240924,-62.76,1503,20250328,24.42,1938,-3.51,20250430,1503,24.42,20250328,5300,-64.72,20240924,1503,24.42,20250328,0.00,Y,354200,1000,198 억,,652882,N,N,50,N,00,N
 20250512,161101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1849,112,2,6.45,522197470,286269,279.01,1734,1857,1734,2255,1216,1737,1824.10,3.11,0,44001,1808,1772,1744,1708,1680,1758,1694,198,518,1000,1180,1,1,19818734,366,-2.07,2.16,12,1.44,-894.00,857.00,5021,20240924,-63.17,1503,20250328,23.02,1938,-4.59,20250430,1503,23.02,20250328,5300,-65.11,20240924,1503,23.02,20250328,0.00,Y,354200,1000,198 억,,615623,N,N,50,N,00,N
 20250512,151113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1844,107,2,6.16,473165308,259752,253.16,1734,1848,1734,2255,1216,1737,1821.60,3.11,0,38386,1808,1772,1744,1708,1680,1758,1694,198,518,1000,1180,1,1,19818734,365,-2.06,2.15,12,1.31,-894.00,857.00,5021,20240924,-63.27,1503,20250328,22.69,1938,-4.85,20250430,1503,22.69,20250328,5300,-65.21,20240924,1503,22.69,20250328,0.00,Y,354200,1000,198 억,,615623,N,N,3231,N,00,N
 20250512,141112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1846,109,2,6.28,413444812,227257,221.49,1734,1848,1734,2255,1216,1737,1819.28,3.11,0,37257,1808,1772,1744,1708,1680,1758,1694,198,518,1000,1180,1,1,19818734,366,-2.06,2.15,12,1.15,-894.00,857.00,5021,20240924,-63.23,1503,20250328,22.82,1938,-4.75,20250430,1503,22.82,20250328,5300,-65.17,20240924,1503,22.82,20250328,0.00,Y,354200,1000,198 억,,615623,N,N,3231,N,00,N
diff --git a/354320/price/prices-20250501.csv b/354320/price/prices-20250501.csv
index 57533658ef7c..3fdf805ff5a2 100644
--- a/354320/price/prices-20250501.csv
+++ b/354320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161106,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26050,650,2,2.56,1506235825,57168,329.67,25700,26850,25150,33000,17800,25400,26348.18,1.07,0,7152,26333,25866,24933,24466,23533,26100,24700,32,7600,500,18280,50,1,6391381,1665,255.39,1.18,12,0.89,102.00,22042.00,50500,20240510,-48.42,20950,20250409,24.34,34200,-23.83,20250312,20950,24.34,20250409,50400,-48.31,20240514,20950,24.34,20250409,2.29,Y,354320,500,31 억,,68421,N,N,3285,N,00,N
+20250513,151121,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26100,700,2,2.76,1482461975,56256,324.41,25700,26850,25150,33000,17800,25400,26352.07,1.07,0,7104,26333,25866,24933,24466,23533,26100,24700,32,7600,500,18280,50,1,6391381,1668,255.88,1.18,12,0.88,102.00,22042.00,50500,20240510,-48.32,20950,20250409,24.58,34200,-23.68,20250312,20950,24.58,20250409,50400,-48.21,20240514,20950,24.58,20250409,2.29,Y,354320,500,31 억,,68421,N,N,1349,N,00,N
+20250513,141121,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26250,850,2,3.35,1438488375,54578,314.73,25700,26850,25150,33000,17800,25400,26356.56,1.07,0,7242,26333,25866,24933,24466,23533,26100,24700,32,7600,500,18280,50,1,6391381,1678,257.35,1.19,12,0.85,102.00,22042.00,50500,20240510,-48.02,20950,20250409,25.30,34200,-23.25,20250312,20950,25.30,20250409,50400,-47.92,20240514,20950,25.30,20250409,2.29,Y,354320,500,31 억,,68421,N,N,1349,N,00,N
+20250513,131123,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26550,1150,2,4.53,1089291650,41374,238.59,25700,26850,25150,33000,17800,25400,26327.93,1.07,0,13489,26333,25866,24933,24466,23533,26100,24700,32,7600,500,18280,50,1,6391381,1697,260.29,1.20,12,0.65,102.00,22042.00,50500,20240510,-47.43,20950,20250409,26.73,34200,-22.37,20250312,20950,26.73,20250409,50400,-47.32,20240514,20950,26.73,20250409,2.29,Y,354320,500,31 억,,68421,N,N,1349,N,00,N
+20250513,121126,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26650,1250,2,4.92,929507350,35354,203.88,25700,26850,25150,33000,17800,25400,26291.43,1.07,0,11452,26333,25866,24933,24466,23533,26100,24700,32,7600,500,18280,50,1,6391381,1703,261.27,1.21,12,0.55,102.00,22042.00,50500,20240510,-47.23,20950,20250409,27.21,34200,-22.08,20250312,20950,27.21,20250409,50400,-47.12,20240514,20950,27.21,20250409,2.29,Y,354320,500,31 억,,68421,N,N,1349,N,00,N
+20250513,111124,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26550,1150,2,4.53,720090700,27500,158.58,25700,26650,25150,33000,17800,25400,26185.12,1.07,0,6325,26333,25866,24933,24466,23533,26100,24700,32,7600,500,18280,50,1,6391381,1697,260.29,1.20,12,0.43,102.00,22042.00,50500,20240510,-47.43,20950,20250409,26.73,34200,-22.37,20250312,20950,26.73,20250409,50400,-47.32,20240514,20950,26.73,20250409,2.29,Y,354320,500,31 억,,68421,N,N,1349,N,00,N
+20250513,101125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26200,800,2,3.15,327371725,12646,72.93,25700,26300,25150,33000,17800,25400,25887.37,1.07,0,754,26333,25866,24933,24466,23533,26100,24700,32,7600,500,18280,50,1,6391381,1675,256.86,1.19,12,0.20,102.00,22042.00,50500,20240510,-48.12,20950,20250409,25.06,34200,-23.39,20250312,20950,25.06,20250409,50400,-48.02,20240514,20950,25.06,20250409,2.29,Y,354320,500,31 억,,68421,N,N,1349,N,00,N
+20250513,091130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25400,0,3,0.00,33420450,1311,7.56,25700,25700,25150,33000,17800,25400,25492.33,1.07,0,-55,26333,25866,24933,24466,23533,26100,24700,32,7600,500,18280,50,1,6391381,1623,249.02,1.15,12,0.02,102.00,22042.00,50500,20240510,-49.70,20950,20250409,21.24,34200,-25.73,20250312,20950,21.24,20250409,50400,-49.60,20240514,20950,21.24,20250409,2.29,Y,354320,500,31 억,,68421,N,N,1349,N,00,N
 20250512,161101,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25400,1350,2,5.61,430633375,17341,242.67,24050,25400,24000,31250,16850,24050,24833.25,1.09,0,1089,25750,24900,24450,23600,23150,24675,23375,32,7200,500,17310,50,1,6391381,1623,249.02,1.15,12,0.27,102.00,22042.00,50500,20240510,-49.70,20950,20250409,21.24,34200,-25.73,20250312,20950,21.24,20250409,50400,-49.60,20240514,20950,21.24,20250409,2.35,Y,354320,500,31 억,,69460,N,N,1349,N,00,N
 20250512,151114,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25100,1050,2,4.37,359365425,14520,203.19,24050,25250,24000,31250,16850,24050,24749.68,1.09,0,-198,25750,24900,24450,23600,23150,24675,23375,32,7200,500,17310,50,1,6391381,1604,246.08,1.14,12,0.23,102.00,22042.00,50500,20240510,-50.30,20950,20250409,19.81,34200,-26.61,20250312,20950,19.81,20250409,50400,-50.20,20240514,20950,19.81,20250409,2.35,Y,354320,500,31 억,,69460,N,N,681,N,00,N
 20250512,141112,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25100,1050,2,4.37,308163400,12484,174.70,24050,25250,24000,31250,16850,24050,24684.67,1.09,0,-958,25750,24900,24450,23600,23150,24675,23375,32,7200,500,17310,50,1,6391381,1604,246.08,1.14,12,0.20,102.00,22042.00,50500,20240510,-50.30,20950,20250409,19.81,34200,-26.61,20250312,20950,19.81,20250409,50400,-50.20,20240514,20950,19.81,20250409,2.35,Y,354320,500,31 억,,69460,N,N,681,N,00,N
diff --git a/354390/price/prices-20250501.csv b/354390/price/prices-20250501.csv
index a1cd2371a2f6..f7fad99b3342 100644
--- a/354390/price/prices-20250501.csv
+++ b/354390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161106,57,100.00,KONEX,,,N,N,N,N, ,N,3990,-80,5,-1.97,1211070,318,0.00,3815,3990,3805,4680,3460,4070,3808.40,0.00,0,0,4070,4070,4070,4070,4070,4070,4070,175,610,2500,2440,5,1,7018247,280,10.00,0.93,12,0.00,399.00,4304.00,7600,20240430,-47.50,3400,20241002,17.35,5380,-25.84,20250225,3505,13.84,20250417,7300,-45.34,20240513,3400,17.35,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N
+20250513,151121,57,100.00,KONEX,,,N,N,N,N, ,N,3990,-80,5,-1.97,1211070,318,0.00,3815,3990,3805,4680,3460,4070,3808.40,0.00,0,0,4070,4070,4070,4070,4070,4070,4070,175,610,2500,2440,5,1,7018247,280,10.00,0.93,12,0.00,399.00,4304.00,7600,20240430,-47.50,3400,20241002,17.35,5380,-25.84,20250225,3505,13.84,20250417,7300,-45.34,20240513,3400,17.35,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N
+20250513,141121,57,100.00,KONEX,,,N,N,N,N, ,N,3980,-90,5,-2.21,1191155,313,0.00,3815,3980,3805,4680,3460,4070,3805.61,0.00,0,0,4070,4070,4070,4070,4070,4070,4070,175,610,2500,2440,5,1,7018247,279,9.97,0.92,12,0.00,399.00,4304.00,7600,20240430,-47.63,3400,20241002,17.06,5380,-26.02,20250225,3505,13.55,20250417,7300,-45.48,20240513,3400,17.06,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N
+20250513,131123,57,100.00,KONEX,,,N,N,N,N, ,N,3980,-90,5,-2.21,1191155,313,0.00,3815,3980,3805,4680,3460,4070,3805.61,0.00,0,0,4070,4070,4070,4070,4070,4070,4070,175,610,2500,2440,5,1,7018247,279,9.97,0.92,12,0.00,399.00,4304.00,7600,20240430,-47.63,3400,20241002,17.06,5380,-26.02,20250225,3505,13.55,20250417,7300,-45.48,20240513,3400,17.06,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N
+20250513,121127,57,100.00,KONEX,,,N,N,N,N, ,N,3980,-90,5,-2.21,1191155,313,0.00,3815,3980,3805,4680,3460,4070,3805.61,0.00,0,0,4070,4070,4070,4070,4070,4070,4070,175,610,2500,2440,5,1,7018247,279,9.97,0.92,12,0.00,399.00,4304.00,7600,20240430,-47.63,3400,20241002,17.06,5380,-26.02,20250225,3505,13.55,20250417,7300,-45.48,20240513,3400,17.06,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N
+20250513,111125,57,100.00,KONEX,,,N,N,N,N, ,N,4070,0,3,0.00,0,0,0.00,0,0,0,4680,3460,4070,0.00,0.00,0,0,4070,4070,4070,4070,4070,4070,4070,175,610,2500,2440,5,1,7018247,286,10.20,0.95,12,0.00,399.00,4304.00,7600,20240430,-46.45,3400,20241002,19.71,5380,-24.35,20250225,3505,16.12,20250417,7300,-44.25,20240513,3400,19.71,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N
+20250513,101125,57,100.00,KONEX,,,N,N,N,N, ,N,4070,0,3,0.00,0,0,0.00,0,0,0,4680,3460,4070,0.00,0.00,0,0,4070,4070,4070,4070,4070,4070,4070,175,610,2500,2440,5,1,7018247,286,10.20,0.95,12,0.00,399.00,4304.00,7600,20240430,-46.45,3400,20241002,19.71,5380,-24.35,20250225,3505,16.12,20250417,7300,-44.25,20240513,3400,19.71,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N
+20250513,091130,57,100.00,KONEX,,,N,N,N,N, ,N,4070,0,3,0.00,0,0,0.00,0,0,0,4680,3460,4070,0.00,0.00,0,0,4070,4070,4070,4070,4070,4070,4070,175,610,2500,2440,5,1,7018247,286,10.20,0.95,12,0.00,399.00,4304.00,7600,20240430,-46.45,3400,20241002,19.71,5380,-24.35,20250225,3505,16.12,20250417,7300,-44.25,20240513,3400,19.71,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N
 20250512,161102,57,100.00,KONEX,,,N,N,N,N, ,N,4070,-5,5,-0.12,0,0,0.00,0,0,0,4685,3465,4075,0.00,0.00,0,0,4075,4075,4075,4075,4075,4075,4075,175,610,2500,2440,5,1,7018247,286,10.20,0.95,12,0.00,399.00,4304.00,7600,20240430,-46.45,3400,20241002,19.71,5380,-24.35,20250225,3505,16.12,20250417,7300,-44.25,20240513,3400,19.71,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N
 20250512,151114,57,100.00,KONEX,,,N,N,N,N, ,N,4075,0,3,0.00,0,0,0.00,0,0,0,4685,3465,4075,0.00,0.00,0,0,4075,4075,4075,4075,4075,4075,4075,175,610,2500,2440,5,1,7018247,286,10.21,0.95,12,0.00,399.00,4304.00,7600,20240430,-46.38,3400,20241002,19.85,5380,-24.26,20250225,3505,16.26,20250417,7300,-44.18,20240513,3400,19.85,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N
 20250512,141112,57,100.00,KONEX,,,N,N,N,N, ,N,4075,0,3,0.00,0,0,0.00,0,0,0,4685,3465,4075,0.00,0.00,0,0,4075,4075,4075,4075,4075,4075,4075,175,610,2500,2440,5,1,7018247,286,10.21,0.95,12,0.00,399.00,4304.00,7600,20240430,-46.38,3400,20241002,19.85,5380,-24.26,20250225,3505,16.26,20250417,7300,-44.18,20240513,3400,19.85,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N
diff --git a/355150/price/prices-20250501.csv b/355150/price/prices-20250501.csv
index 3329ea655b6c..01c42ee1fc38 100644
--- a/355150/price/prices-20250501.csv
+++ b/355150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6810,-30,5,-0.44,281315830,40868,118.67,6880,7000,6770,8890,4790,6840,6883.52,1.08,0,-1362,6973,6906,6833,6766,6693,6910,6770,39,2050,500,4100,10,1,7797350,531,-29.35,2.08,12,0.52,-232.00,3277.00,17830,20240531,-61.81,4200,20241210,62.14,8540,-20.26,20250227,4530,50.33,20250203,17830,-61.81,20240531,4200,62.14,20241210,1.09,Y,355150,500,38 억,,84149,N,N,1429,N,00,N
+20250513,151121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,30,2,0.44,248579120,36075,104.75,6880,7000,6770,8890,4790,6840,6890.62,1.08,0,-2877,6973,6906,6833,6766,6693,6910,6770,39,2050,500,4100,10,1,7797350,536,-29.61,2.10,12,0.46,-232.00,3277.00,17830,20240531,-61.47,4200,20241210,63.57,8540,-19.56,20250227,4530,51.66,20250203,17830,-61.47,20240531,4200,63.57,20241210,1.09,Y,355150,500,38 억,,84149,N,N,1652,N,00,N
+20250513,141122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,10,2,0.15,222067740,32220,93.56,6880,7000,6770,8890,4790,6840,6892.23,1.08,0,-2919,6973,6906,6833,6766,6693,6910,6770,39,2050,500,4100,10,1,7797350,534,-29.53,2.09,12,0.41,-232.00,3277.00,17830,20240531,-61.58,4200,20241210,63.10,8540,-19.79,20250227,4530,51.21,20250203,17830,-61.58,20240531,4200,63.10,20241210,1.09,Y,355150,500,38 억,,84149,N,N,1652,N,00,N
+20250513,131123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,0,3,0.00,195085970,28271,82.09,6880,7000,6770,8890,4790,6840,6900.57,1.08,0,-2298,6973,6906,6833,6766,6693,6910,6770,39,2050,500,4100,10,1,7797350,533,-29.48,2.09,12,0.36,-232.00,3277.00,17830,20240531,-61.64,4200,20241210,62.86,8540,-19.91,20250227,4530,50.99,20250203,17830,-61.64,20240531,4200,62.86,20241210,1.09,Y,355150,500,38 억,,84149,N,N,1652,N,00,N
+20250513,121127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,0,3,0.00,188378020,27287,79.24,6880,7000,6770,8890,4790,6840,6903.58,1.08,0,-2189,6973,6906,6833,6766,6693,6910,6770,39,2050,500,4100,10,1,7797350,533,-29.48,2.09,12,0.35,-232.00,3277.00,17830,20240531,-61.64,4200,20241210,62.86,8540,-19.91,20250227,4530,50.99,20250203,17830,-61.64,20240531,4200,62.86,20241210,1.09,Y,355150,500,38 억,,84149,N,N,1652,N,00,N
+20250513,111125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,50,2,0.73,163827910,23692,68.80,6880,7000,6850,8890,4790,6840,6914.90,1.08,0,-127,6973,6906,6833,6766,6693,6910,6770,39,2050,500,4100,10,1,7797350,537,-29.70,2.10,12,0.30,-232.00,3277.00,17830,20240531,-61.36,4200,20241210,64.05,8540,-19.32,20250227,4530,52.10,20250203,17830,-61.36,20240531,4200,64.05,20241210,1.09,Y,355150,500,38 억,,84149,N,N,1652,N,00,N
+20250513,101126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6940,100,2,1.46,125313440,18100,52.56,6880,7000,6870,8890,4790,6840,6923.39,1.08,0,189,6973,6906,6833,6766,6693,6910,6770,39,2050,500,4100,10,1,7797350,541,-29.91,2.12,12,0.23,-232.00,3277.00,17830,20240531,-61.08,4200,20241210,65.24,8540,-18.74,20250227,4530,53.20,20250203,17830,-61.08,20240531,4200,65.24,20241210,1.09,Y,355150,500,38 억,,84149,N,N,1652,N,00,N
+20250513,091131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,40,2,0.58,27539100,3991,11.59,6880,7000,6880,8890,4790,6840,6900.30,1.08,0,-342,6973,6906,6833,6766,6693,6910,6770,39,2050,500,4100,10,1,7797350,536,-29.66,2.10,12,0.05,-232.00,3277.00,17830,20240531,-61.41,4200,20241210,63.81,8540,-19.44,20250227,4530,51.88,20250203,17830,-61.41,20240531,4200,63.81,20241210,1.09,Y,355150,500,38 억,,84149,N,N,1652,N,00,N
 20250512,161102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-60,5,-0.87,229703590,33716,57.58,6840,6900,6760,8970,4830,6900,6812.88,1.02,0,2247,7093,6996,6883,6786,6673,6940,6730,39,2070,500,4140,10,1,7797350,533,-29.48,2.09,12,0.43,-232.00,3277.00,17830,20240531,-61.64,4200,20241210,62.86,8540,-19.91,20250227,4530,50.99,20250203,17830,-61.64,20240531,4200,62.86,20241210,1.05,Y,355150,500,38 억,,79596,N,N,1652,N,00,N
 20250512,151114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,-120,5,-1.74,188632820,27677,47.27,6840,6900,6760,8970,4830,6900,6815.51,1.02,0,-660,7093,6996,6883,6786,6673,6940,6730,39,2070,500,4140,10,1,7797350,529,-29.22,2.07,12,0.35,-232.00,3277.00,17830,20240531,-61.97,4200,20241210,61.43,8540,-20.61,20250227,4530,49.67,20250203,17830,-61.97,20240531,4200,61.43,20241210,1.05,Y,355150,500,38 억,,79596,N,N,1603,N,00,N
 20250512,141113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,-70,5,-1.01,122421740,17925,30.61,6840,6900,6760,8970,4830,6900,6829.66,1.02,0,-76,7093,6996,6883,6786,6673,6940,6730,39,2070,500,4140,10,1,7797350,533,-29.44,2.08,12,0.23,-232.00,3277.00,17830,20240531,-61.69,4200,20241210,62.62,8540,-20.02,20250227,4530,50.77,20250203,17830,-61.69,20240531,4200,62.62,20241210,1.05,Y,355150,500,38 억,,79596,N,N,1603,N,00,N
diff --git a/355390/price/prices-20250501.csv b/355390/price/prices-20250501.csv
index 2449ec30052d..d9c387a5119a 100644
--- a/355390/price/prices-20250501.csv
+++ b/355390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161106,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15420,-1530,5,-9.03,35450587330,2251874,20.61,16300,16700,15100,22000,11870,16950,15742.89,1.42,0,-3897,20216,18582,16246,14612,12276,19400,15430,47,5050,500,0,10,1,9307914,1435,-14.73,13.33,12,24.19,-1047.00,1157.00,18030,20250414,-14.48,4768,20241115,223.41,18030,-14.48,20250414,5060,204.74,20250404,30400,-49.28,20240514,5060,204.74,20250404,0.47,Y,355390,500,46 억,,132471,N,N,1688,N,02,N
+20250513,151122,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15390,-1560,5,-9.20,34695071050,2202901,20.16,16300,16700,15100,22000,11870,16950,15749.45,1.42,0,-1558,20216,18582,16246,14612,12276,19400,15430,47,5050,500,0,10,1,9307914,1432,-14.70,13.30,12,23.67,-1047.00,1157.00,18030,20250414,-14.64,4768,20241115,222.78,18030,-14.64,20250414,5060,204.15,20250404,30400,-49.38,20240514,5060,204.15,20250404,0.47,Y,355390,500,46 억,,132471,N,N,15897,N,02,N
+20250513,141122,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15410,-1540,5,-9.09,30878546105,1953541,17.88,16300,16700,15310,22000,11870,16950,15806.16,1.42,0,-9059,20216,18582,16246,14612,12276,19400,15430,47,5050,500,0,10,1,9307914,1434,-14.72,13.32,12,20.99,-1047.00,1157.00,18030,20250414,-14.53,4768,20241115,223.20,18030,-14.53,20250414,5060,204.55,20250404,30400,-49.31,20240514,5060,204.55,20250404,0.47,Y,355390,500,46 억,,132471,N,N,15897,N,02,N
+20250513,131124,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15570,-1380,5,-8.14,29164883920,1842926,16.86,16300,16700,15310,22000,11870,16950,15825.01,1.42,0,-9066,20216,18582,16246,14612,12276,19400,15430,47,5050,500,0,10,1,9307914,1449,-14.87,13.46,12,19.80,-1047.00,1157.00,18030,20250414,-13.64,4768,20241115,226.55,18030,-13.64,20250414,5060,207.71,20250404,30400,-48.78,20240514,5060,207.71,20250404,0.47,Y,355390,500,46 억,,132471,N,N,15897,N,02,N
+20250513,121127,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15360,-1590,5,-9.38,24573677185,1549889,14.18,16300,16700,15360,22000,11870,16950,15854.77,1.42,0,-6375,20216,18582,16246,14612,12276,19400,15430,47,5050,500,0,10,1,9307914,1430,-14.67,13.28,12,16.65,-1047.00,1157.00,18030,20250414,-14.81,4768,20241115,222.15,18030,-14.81,20250414,5060,203.56,20250404,30400,-49.47,20240514,5060,203.56,20250404,0.47,Y,355390,500,46 억,,132471,N,N,15897,N,02,N
+20250513,111125,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15540,-1410,5,-8.32,22176329445,1395170,12.77,16300,16700,15430,22000,11870,16950,15894.70,1.42,0,2487,20216,18582,16246,14612,12276,19400,15430,47,5050,500,0,10,1,9307914,1446,-14.84,13.43,12,14.99,-1047.00,1157.00,18030,20250414,-13.81,4768,20241115,225.92,18030,-13.81,20250414,5060,207.11,20250404,30400,-48.88,20240514,5060,207.11,20250404,0.47,Y,355390,500,46 억,,132471,N,N,15897,N,02,N
+20250513,101126,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15910,-1040,5,-6.14,18772055715,1178241,10.78,16300,16700,15430,22000,11870,16950,15931.84,1.42,0,6653,20216,18582,16246,14612,12276,19400,15430,47,5050,500,0,10,1,9307914,1481,-15.20,13.75,12,12.66,-1047.00,1157.00,18030,20250414,-11.76,4768,20241115,233.68,18030,-11.76,20250414,5060,214.43,20250404,30400,-47.66,20240514,5060,214.43,20250404,0.47,Y,355390,500,46 억,,132471,N,N,15897,N,02,N
+20250513,091131,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15780,-1170,5,-6.90,7589516715,469899,4.30,16300,16700,15600,22000,11870,16950,16150.54,1.42,0,49548,20216,18582,16246,14612,12276,19400,15430,47,5050,500,0,10,1,9307914,1469,-15.07,13.64,12,5.05,-1047.00,1157.00,18030,20250414,-12.48,4768,20241115,230.96,18030,-12.48,20250414,5060,211.86,20250404,30400,-48.09,20240514,5060,211.86,20250404,0.47,Y,355390,500,46 억,,132471,N,N,15897,N,02,N
 20250512,161102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16950,3030,2,21.77,172325161845,10848465,158.22,14230,17880,13910,18090,9750,13920,15882.65,1.25,0,11588,17406,15662,13756,12012,10106,16535,12885,47,4170,500,8350,10,1,9307914,1578,-16.19,14.65,12,116.55,-1047.00,1157.00,18030,20250414,-5.99,4768,20241115,255.49,18030,-5.99,20250414,5060,234.98,20250404,30400,-44.24,20240514,5060,234.98,20250404,0.48,Y,355390,500,46 억,,116390,N,N,15897,N,00,N
 20250512,151114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16830,2910,2,20.91,164294542350,10370590,151.25,14230,17880,13910,18090,9750,13920,15842.36,1.25,0,5346,17406,15662,13756,12012,10106,16535,12885,47,4170,500,8350,10,1,9307914,1567,-16.07,14.55,12,111.42,-1047.00,1157.00,18030,20250414,-6.66,4768,20241115,252.98,18030,-6.66,20250414,5060,232.61,20250404,30400,-44.64,20240514,5060,232.61,20250404,0.48,Y,355390,500,46 억,,116390,N,N,15693,N,00,N
 20250512,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16320,2400,2,17.24,88358536800,5879588,85.75,14230,16420,13910,18090,9750,13920,15028.03,1.25,0,-5259,17406,15662,13756,12012,10106,16535,12885,47,4170,500,8350,10,1,9307914,1519,-15.59,14.11,12,63.17,-1047.00,1157.00,18030,20250414,-9.48,4768,20241115,242.28,18030,-9.48,20250414,5060,222.53,20250404,30400,-46.32,20240514,5060,222.53,20250404,0.48,Y,355390,500,46 억,,116390,N,N,15693,N,00,N
diff --git a/355690/price/prices-20250501.csv b/355690/price/prices-20250501.csv
index 7bb115931014..570f081cbbe6 100644
--- a/355690/price/prices-20250501.csv
+++ b/355690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,-30,5,-0.43,362131895,52701,293.50,7150,7150,6610,9030,4870,6950,6871.44,2.37,0,7518,7423,7186,7043,6806,6663,7115,6735,27,2080,500,4170,10,1,5404980,374,-17.30,3.40,12,0.98,-400.00,2035.00,16550,20240509,-58.19,4445,20241209,55.68,8550,-19.06,20250226,5010,38.12,20250212,16500,-58.06,20240522,4445,55.68,20241209,0.78,Y,355690,500,27 억,,128345,N,N,149,N,00,N
+20250513,151122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-110,5,-1.58,346621155,50454,280.99,7150,7150,6610,9030,4870,6950,6870.04,2.37,0,8638,7423,7186,7043,6806,6663,7115,6735,27,2080,500,4170,10,1,5404980,370,-17.10,3.36,12,0.93,-400.00,2035.00,16550,20240509,-58.67,4445,20241209,53.88,8550,-20.00,20250226,5010,36.53,20250212,16500,-58.55,20240522,4445,53.88,20241209,0.78,Y,355690,500,27 억,,128345,N,N,149,N,00,N
+20250513,141122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,-60,5,-0.86,181099685,26520,147.69,7150,7150,6610,9030,4870,6950,6828.80,2.37,0,2493,7423,7186,7043,6806,6663,7115,6735,27,2080,500,4170,10,1,5404980,372,-17.23,3.39,12,0.49,-400.00,2035.00,16550,20240509,-58.37,4445,20241209,55.01,8550,-19.42,20250226,5010,37.52,20250212,16500,-58.24,20240522,4445,55.01,20241209,0.78,Y,355690,500,27 억,,128345,N,N,149,N,00,N
+20250513,131124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,-200,5,-2.88,98964485,14488,80.69,7150,7150,6610,9030,4870,6950,6830.79,2.37,0,689,7423,7186,7043,6806,6663,7115,6735,27,2080,500,4170,10,1,5404980,365,-16.88,3.32,12,0.27,-400.00,2035.00,16550,20240509,-59.21,4445,20241209,51.86,8550,-21.05,20250226,5010,34.73,20250212,16500,-59.09,20240522,4445,51.86,20241209,0.78,Y,355690,500,27 억,,128345,N,N,149,N,00,N
+20250513,121127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,-180,5,-2.59,82709915,12082,67.29,7150,7150,6610,9030,4870,6950,6845.71,2.37,0,716,7423,7186,7043,6806,6663,7115,6735,27,2080,500,4170,10,1,5404980,366,-16.93,3.33,12,0.22,-400.00,2035.00,16550,20240509,-59.09,4445,20241209,52.31,8550,-20.82,20250226,5010,35.13,20250212,16500,-58.97,20240522,4445,52.31,20241209,0.78,Y,355690,500,27 억,,128345,N,N,149,N,00,N
+20250513,111126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6855,-95,5,-1.37,72822290,10623,59.16,7150,7150,6610,9030,4870,6950,6855.15,2.37,0,992,7423,7186,7043,6806,6663,7115,6735,27,2080,500,4170,10,1,5404980,371,-17.14,3.37,12,0.20,-400.00,2035.00,16550,20240509,-58.58,4445,20241209,54.22,8550,-19.82,20250226,5010,36.83,20250212,16500,-58.45,20240522,4445,54.22,20241209,0.78,Y,355690,500,27 억,,128345,N,N,149,N,00,N
+20250513,101126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,-70,5,-1.01,68948620,10060,56.03,7150,7150,6610,9030,4870,6950,6853.74,2.37,0,1239,7423,7186,7043,6806,6663,7115,6735,27,2080,500,4170,10,1,5404980,372,-17.20,3.38,12,0.19,-400.00,2035.00,16550,20240509,-58.43,4445,20241209,54.78,8550,-19.53,20250226,5010,37.33,20250212,16500,-58.30,20240522,4445,54.78,20241209,0.78,Y,355690,500,27 억,,128345,N,N,149,N,00,N
+20250513,091131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6610,-340,5,-4.89,35974550,5225,29.10,7150,7150,6610,9030,4870,6950,6885.08,2.37,0,1124,7423,7186,7043,6806,6663,7115,6735,27,2080,500,4170,10,1,5404980,357,-16.52,3.25,12,0.10,-400.00,2035.00,16550,20240509,-60.06,4445,20241209,48.71,8550,-22.69,20250226,5010,31.94,20250212,16500,-59.94,20240522,4445,48.71,20241209,0.78,Y,355690,500,27 억,,128345,Y,N,149,N,00,N
 20250512,161102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,-280,5,-3.87,127685610,17952,83.32,7220,7280,6900,9390,5070,7230,7112.61,2.42,0,-1216,7710,7470,7130,6890,6550,7590,7010,27,2160,500,4330,10,1,5404980,376,-17.38,3.42,12,0.33,-400.00,2035.00,16550,20240509,-58.01,4445,20241209,56.36,8550,-18.71,20250226,5010,38.72,20250212,16500,-57.88,20240522,4445,56.36,20241209,0.78,Y,355690,500,27 억,,130637,N,N,149,N,00,N
 20250512,151115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,-180,5,-2.49,123229940,17311,80.35,7220,7280,6900,9390,5070,7230,7118.59,2.42,0,-874,7710,7470,7130,6890,6550,7590,7010,27,2160,500,4330,10,1,5404980,381,-17.62,3.46,12,0.32,-400.00,2035.00,16550,20240509,-57.40,4445,20241209,58.61,8550,-17.54,20250226,5010,40.72,20250212,16500,-57.27,20240522,4445,58.61,20241209,0.78,Y,355690,500,27 억,,130637,N,N,602,N,00,N
 20250512,141113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,-100,5,-1.38,87343520,12229,56.76,7220,7280,6900,9390,5070,7230,7142.33,2.42,0,-941,7710,7470,7130,6890,6550,7590,7010,27,2160,500,4330,10,1,5404980,385,-17.82,3.50,12,0.23,-400.00,2035.00,16550,20240509,-56.92,4445,20241209,60.40,8550,-16.61,20250226,5010,42.32,20250212,16500,-56.79,20240522,4445,60.40,20241209,0.78,Y,355690,500,27 억,,130637,N,N,602,N,00,N
diff --git a/356680/price/prices-20250501.csv b/356680/price/prices-20250501.csv
index f7f05cb958bd..c8263091b7ff 100644
--- a/356680/price/prices-20250501.csv
+++ b/356680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,160,2,2.06,2689239665,345182,115.48,7750,7910,7630,10070,5430,7750,7790.74,1.08,0,-5129,7910,7830,7690,7610,7470,7870,7650,29,2320,100,4800,10,1,28543492,2258,56.50,5.08,12,1.21,140.00,1557.00,12400,20250103,-36.21,3100,20240805,155.16,12400,-36.21,20250103,6050,30.74,20250409,12400,-36.21,20250103,3100,155.16,20240805,3.46,Y,356680,100,28 억,,309271,N,N,2479,N,00,N
+20250513,151122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,100,2,1.29,2035850355,262409,87.79,7750,7880,7630,10070,5430,7750,7758.31,1.08,0,2720,7910,7830,7690,7610,7470,7870,7650,29,2320,100,4800,10,1,28543492,2241,56.07,5.04,12,0.92,140.00,1557.00,12400,20250103,-36.69,3100,20240805,153.23,12400,-36.69,20250103,6050,29.75,20250409,12400,-36.69,20250103,3100,153.23,20240805,3.46,Y,356680,100,28 억,,309271,N,N,2644,N,00,N
+20250513,141122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7770,20,2,0.26,1405152020,181822,60.83,7750,7880,7630,10070,5430,7750,7728.17,1.08,0,-7663,7910,7830,7690,7610,7470,7870,7650,29,2320,100,4800,10,1,28543492,2218,55.50,4.99,12,0.64,140.00,1557.00,12400,20250103,-37.34,3100,20240805,150.65,12400,-37.34,20250103,6050,28.43,20250409,12400,-37.34,20250103,3100,150.65,20240805,3.46,Y,356680,100,28 억,,309271,N,N,2644,N,00,N
+20250513,131124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,-50,5,-0.65,787991575,102318,34.23,7750,7750,7630,10070,5430,7750,7701.40,1.08,0,4424,7910,7830,7690,7610,7470,7870,7650,29,2320,100,4800,10,1,28543492,2198,55.00,4.95,12,0.36,140.00,1557.00,12400,20250103,-37.90,3100,20240805,148.39,12400,-37.90,20250103,6050,27.27,20250409,12400,-37.90,20250103,3100,148.39,20240805,3.46,Y,356680,100,28 억,,309271,N,N,2644,N,00,N
+20250513,121127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,-30,5,-0.39,667316745,86674,29.00,7750,7750,7630,10070,5430,7750,7699.16,1.08,0,3950,7910,7830,7690,7610,7470,7870,7650,29,2320,100,4800,10,1,28543492,2204,55.14,4.96,12,0.30,140.00,1557.00,12400,20250103,-37.74,3100,20240805,149.03,12400,-37.74,20250103,6050,27.60,20250409,12400,-37.74,20250103,3100,149.03,20240805,3.46,Y,356680,100,28 억,,309271,N,N,2644,N,00,N
+20250513,111126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7690,-60,5,-0.77,594014135,77161,25.81,7750,7750,7630,10070,5430,7750,7698.37,1.08,0,3967,7910,7830,7690,7610,7470,7870,7650,29,2320,100,4800,10,1,28543492,2195,54.93,4.94,12,0.27,140.00,1557.00,12400,20250103,-37.98,3100,20240805,148.06,12400,-37.98,20250103,6050,27.11,20250409,12400,-37.98,20250103,3100,148.06,20240805,3.46,Y,356680,100,28 억,,309271,N,N,2644,N,00,N
+20250513,101126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7690,-60,5,-0.77,531658005,69046,23.10,7750,7750,7630,10070,5430,7750,7700.06,1.08,0,3412,7910,7830,7690,7610,7470,7870,7650,29,2320,100,4800,10,1,28543492,2195,54.93,4.94,12,0.24,140.00,1557.00,12400,20250103,-37.98,3100,20240805,148.06,12400,-37.98,20250103,6050,27.11,20250409,12400,-37.98,20250103,3100,148.06,20240805,3.46,Y,356680,100,28 억,,309271,N,N,2644,N,00,N
+20250513,091131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7680,-70,5,-0.90,273224945,35421,11.85,7750,7750,7630,10070,5430,7750,7713.64,1.08,0,3169,7910,7830,7690,7610,7470,7870,7650,29,2320,100,4800,10,1,28543492,2192,54.86,4.93,12,0.12,140.00,1557.00,12400,20250103,-38.06,3100,20240805,147.74,12400,-38.06,20250103,6050,26.94,20250409,12400,-38.06,20250103,3100,147.74,20240805,3.46,Y,356680,100,28 억,,309271,N,N,2644,N,00,N
 20250512,161103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,110,2,1.44,2299878540,298920,38.42,7650,7770,7550,9930,5350,7640,7693.89,0.78,0,66217,8206,7922,7716,7432,7226,7820,7330,29,2290,100,4730,10,1,28543492,2212,55.36,4.98,12,1.05,140.00,1557.00,12400,20250103,-37.50,3100,20240805,150.00,12400,-37.50,20250103,6050,28.10,20250409,12400,-37.50,20250103,3100,150.00,20240805,3.48,Y,356680,100,28 억,,222168,N,N,2644,N,00,N
 20250512,151115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,80,2,1.05,2194114510,285260,36.66,7650,7770,7550,9930,5350,7640,7691.63,0.78,0,67353,8206,7922,7716,7432,7226,7820,7330,29,2290,100,4730,10,1,28543492,2204,55.14,4.96,12,1.00,140.00,1557.00,12400,20250103,-37.74,3100,20240805,149.03,12400,-37.74,20250103,6050,27.60,20250409,12400,-37.74,20250103,3100,149.03,20240805,3.48,Y,356680,100,28 억,,222168,N,N,16267,N,00,N
 20250512,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,110,2,1.44,1936747195,251901,32.37,7650,7770,7550,9930,5350,7640,7688.53,0.78,0,66902,8206,7922,7716,7432,7226,7820,7330,29,2290,100,4730,10,1,28543492,2212,55.36,4.98,12,0.88,140.00,1557.00,12400,20250103,-37.50,3100,20240805,150.00,12400,-37.50,20250103,6050,28.10,20250409,12400,-37.50,20250103,3100,150.00,20240805,3.48,Y,356680,100,28 억,,222168,N,N,16267,N,00,N
diff --git a/356860/price/prices-20250501.csv b/356860/price/prices-20250501.csv
index b06ee071dc11..c5578ae1f918 100644
--- a/356860/price/prices-20250501.csv
+++ b/356860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161107,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19390,180,2,0.94,5612045060,286847,86.76,20050,20100,19130,24950,13450,19210,19564.59,3.63,0,-43501,20303,19756,18733,18186,17163,20030,18460,49,5740,500,13830,10,1,9832630,1907,52.69,1.67,12,2.92,368.00,11581.00,32550,20240509,-40.43,10650,20241210,82.07,25850,-24.99,20250325,12310,57.51,20250203,27750,-30.13,20240516,10650,82.07,20241210,8.62,Y,356860,500,49 억,,357173,N,N,3649,N,00,N
+20250513,151122,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19360,150,2,0.78,5459094760,278956,84.38,20050,20100,19130,24950,13450,19210,19569.73,3.63,0,-42035,20303,19756,18733,18186,17163,20030,18460,49,5740,500,13830,10,1,9832630,1904,52.61,1.67,12,2.84,368.00,11581.00,32550,20240509,-40.52,10650,20241210,81.78,25850,-25.11,20250325,12310,57.27,20250203,27750,-30.23,20240516,10650,81.78,20241210,8.62,Y,356860,500,49 억,,357173,N,N,1743,N,00,N
+20250513,141123,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19310,100,2,0.52,5102906415,260513,78.80,20050,20100,19130,24950,13450,19210,19587.91,3.63,0,-47112,20303,19756,18733,18186,17163,20030,18460,49,5740,500,13830,10,1,9832630,1899,52.47,1.67,12,2.65,368.00,11581.00,32550,20240509,-40.68,10650,20241210,81.31,25850,-25.30,20250325,12310,56.86,20250203,27750,-30.41,20240516,10650,81.31,20241210,8.62,Y,356860,500,49 억,,357173,N,N,1743,N,00,N
+20250513,131124,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19400,190,2,0.99,4716536185,240541,72.76,20050,20100,19130,24950,13450,19210,19608.03,3.63,0,-52793,20303,19756,18733,18186,17163,20030,18460,49,5740,500,13830,10,1,9832630,1908,52.72,1.68,12,2.45,368.00,11581.00,32550,20240509,-40.40,10650,20241210,82.16,25850,-24.95,20250325,12310,57.60,20250203,27750,-30.09,20240516,10650,82.16,20241210,8.62,Y,356860,500,49 억,,357173,N,N,1743,N,00,N
+20250513,121128,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19430,220,2,1.15,4599514955,234515,70.93,20050,20100,19130,24950,13450,19210,19612.88,3.63,0,-51621,20303,19756,18733,18186,17163,20030,18460,49,5740,500,13830,10,1,9832630,1910,52.80,1.68,12,2.39,368.00,11581.00,32550,20240509,-40.31,10650,20241210,82.44,25850,-24.84,20250325,12310,57.84,20250203,27750,-29.98,20240516,10650,82.44,20241210,8.62,Y,356860,500,49 억,,357173,N,N,1743,N,00,N
+20250513,111126,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19510,300,2,1.56,4399246125,224215,67.82,20050,20100,19130,24950,13450,19210,19620.66,3.63,0,-51348,20303,19756,18733,18186,17163,20030,18460,49,5740,500,13830,10,1,9832630,1918,53.02,1.68,12,2.28,368.00,11581.00,32550,20240509,-40.06,10650,20241210,83.19,25850,-24.53,20250325,12310,58.49,20250203,27750,-29.69,20240516,10650,83.19,20241210,8.62,Y,356860,500,49 억,,357173,N,N,1743,N,00,N
+20250513,101127,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19350,140,2,0.73,3769742455,191993,58.07,20050,20100,19130,24950,13450,19210,19634.79,3.63,0,-50093,20303,19756,18733,18186,17163,20030,18460,49,5740,500,13830,10,1,9832630,1903,52.58,1.67,12,1.95,368.00,11581.00,32550,20240509,-40.55,10650,20241210,81.69,25850,-25.15,20250325,12310,57.19,20250203,27750,-30.27,20240516,10650,81.69,20241210,8.62,Y,356860,500,49 억,,357173,N,N,1743,N,00,N
+20250513,091132,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19550,340,2,1.77,2039717785,102633,31.04,20050,20100,19550,24950,13450,19210,19873.90,3.63,0,-27984,20303,19756,18733,18186,17163,20030,18460,49,5740,500,13830,10,1,9832630,1922,53.12,1.69,12,1.04,368.00,11581.00,32550,20240509,-39.94,10650,20241210,83.57,25850,-24.37,20250325,12310,58.81,20250203,27750,-29.55,20240516,10650,83.57,20241210,8.62,Y,356860,500,49 억,,357173,N,N,1743,N,00,N
 20250512,161103,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19210,1800,2,10.34,6181092680,330608,638.93,17710,19280,17710,22600,12190,17410,18695.71,2.56,0,88620,18216,17812,17576,17172,16936,17695,17055,49,5190,500,12530,10,1,9832630,1889,52.20,1.66,12,3.36,368.00,11581.00,32550,20240509,-40.98,10650,20241210,80.38,25850,-25.69,20250325,12310,56.05,20250203,27750,-30.77,20240516,10650,80.38,20241210,8.63,Y,356860,500,49 억,,251806,N,N,1743,N,00,N
 20250512,151115,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19110,1700,2,9.76,5460530790,293080,566.40,17710,19130,17710,22600,12190,17410,18631.54,2.56,0,92687,18216,17812,17576,17172,16936,17695,17055,49,5190,500,12530,10,1,9832630,1879,51.93,1.65,12,2.98,368.00,11581.00,32550,20240509,-41.29,10650,20241210,79.44,25850,-26.07,20250325,12310,55.24,20250203,27750,-31.14,20240516,10650,79.44,20241210,8.63,Y,356860,500,49 억,,251806,N,N,2461,N,00,N
 20250512,141114,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18990,1580,2,9.08,4530026660,244042,471.63,17710,19110,17710,22600,12190,17410,18562.49,2.56,0,78684,18216,17812,17576,17172,16936,17695,17055,49,5190,500,12530,10,1,9832630,1867,51.60,1.64,12,2.48,368.00,11581.00,32550,20240509,-41.66,10650,20241210,78.31,25850,-26.54,20250325,12310,54.26,20250203,27750,-31.57,20240516,10650,78.31,20241210,8.63,Y,356860,500,49 억,,251806,N,N,2461,N,00,N
diff --git a/356890/price/prices-20250501.csv b/356890/price/prices-20250501.csv
index 849bece1a0e2..d8ef6a47882d 100644
--- a/356890/price/prices-20250501.csv
+++ b/356890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4380,20,2,0.46,312677850,71668,117.34,4445,4445,4305,5660,3055,4360,4362.86,6.19,0,2209,4533,4446,4403,4316,4273,4425,4295,24,1300,200,2790,5,1,11953825,524,5.31,1.26,12,0.60,825.00,3474.00,5220,20250428,-16.09,2540,20241114,72.44,5220,-16.09,20250428,2810,55.87,20250102,5220,-16.09,20250428,2540,72.44,20241114,2.06,Y,356890,200,23 억,,739371,N,N,134,N,00,N
+20250513,151123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,5,2,0.11,293478865,67281,110.16,4445,4445,4305,5660,3055,4360,4361.99,6.19,0,2366,4533,4446,4403,4316,4273,4425,4295,24,1300,200,2790,5,1,11953825,522,5.29,1.26,12,0.56,825.00,3474.00,5220,20250428,-16.38,2540,20241114,71.85,5220,-16.38,20250428,2810,55.34,20250102,5220,-16.38,20250428,2540,71.85,20241114,2.06,Y,356890,200,23 억,,739371,N,N,641,N,00,N
+20250513,141123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4380,20,2,0.46,274664550,62981,103.12,4445,4445,4305,5660,3055,4360,4361.07,6.19,0,-554,4533,4446,4403,4316,4273,4425,4295,24,1300,200,2790,5,1,11953825,524,5.31,1.26,12,0.53,825.00,3474.00,5220,20250428,-16.09,2540,20241114,72.44,5220,-16.09,20250428,2810,55.87,20250102,5220,-16.09,20250428,2540,72.44,20241114,2.06,Y,356890,200,23 억,,739371,N,N,641,N,00,N
+20250513,131125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,50,2,1.15,232703110,53449,87.51,4445,4445,4305,5660,3055,4360,4353.74,6.19,0,2084,4533,4446,4403,4316,4273,4425,4295,24,1300,200,2790,5,1,11953825,527,5.35,1.27,12,0.45,825.00,3474.00,5220,20250428,-15.52,2540,20241114,73.62,5220,-15.52,20250428,2810,56.94,20250102,5220,-15.52,20250428,2540,73.62,20241114,2.06,Y,356890,200,23 억,,739371,N,N,641,N,00,N
+20250513,121128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4370,10,2,0.23,191334695,43996,72.03,4445,4445,4305,5660,3055,4360,4348.91,6.19,0,-1474,4533,4446,4403,4316,4273,4425,4295,24,1300,200,2790,5,1,11953825,522,5.30,1.26,12,0.37,825.00,3474.00,5220,20250428,-16.28,2540,20241114,72.05,5220,-16.28,20250428,2810,55.52,20250102,5220,-16.28,20250428,2540,72.05,20241114,2.06,Y,356890,200,23 억,,739371,N,N,641,N,00,N
+20250513,111126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,25,2,0.57,98930935,22726,37.21,4445,4445,4305,5660,3055,4360,4353.20,6.19,0,-1712,4533,4446,4403,4316,4273,4425,4295,24,1300,200,2790,5,1,11953825,524,5.32,1.26,12,0.19,825.00,3474.00,5220,20250428,-16.00,2540,20241114,72.64,5220,-16.00,20250428,2810,56.05,20250102,5220,-16.00,20250428,2540,72.64,20241114,2.06,Y,356890,200,23 억,,739371,N,N,641,N,00,N
+20250513,101127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4370,10,2,0.23,69568735,16015,26.22,4445,4445,4305,5660,3055,4360,4343.97,6.19,0,-1067,4533,4446,4403,4316,4273,4425,4295,24,1300,200,2790,5,1,11953825,522,5.30,1.26,12,0.13,825.00,3474.00,5220,20250428,-16.28,2540,20241114,72.05,5220,-16.28,20250428,2810,55.52,20250102,5220,-16.28,20250428,2540,72.05,20241114,2.06,Y,356890,200,23 억,,739371,N,N,641,N,00,N
+20250513,091132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4355,-5,5,-0.11,21910480,5027,8.23,4445,4445,4340,5660,3055,4360,4358.56,6.19,0,-1655,4533,4446,4403,4316,4273,4425,4295,24,1300,200,2790,5,1,11953825,521,5.28,1.25,12,0.04,825.00,3474.00,5220,20250428,-16.57,2540,20241114,71.46,5220,-16.57,20250428,2810,54.98,20250102,5220,-16.57,20250428,2540,71.46,20241114,2.06,Y,356890,200,23 억,,739371,N,N,641,N,00,N
 20250512,161103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,-60,5,-1.36,267623225,60658,77.66,4425,4490,4360,5740,3095,4420,4412.36,6.16,0,2640,4556,4487,4426,4357,4296,4457,4327,24,1320,200,2820,5,1,11953825,521,5.28,1.26,12,0.51,825.00,3474.00,5220,20250428,-16.48,2540,20241114,71.65,5220,-16.48,20250428,2810,55.16,20250102,5220,-16.48,20250428,2540,71.65,20241114,2.01,Y,356890,200,23 억,,736401,N,N,641,N,00,N
 20250512,151116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,-30,5,-0.68,235772480,53378,68.34,4425,4490,4375,5740,3095,4420,4417.03,6.16,0,715,4556,4487,4426,4357,4296,4457,4327,24,1320,200,2820,5,1,11953825,525,5.32,1.26,12,0.45,825.00,3474.00,5220,20250428,-15.90,2540,20241114,72.83,5220,-15.90,20250428,2810,56.23,20250102,5220,-15.90,20250428,2540,72.83,20241114,2.01,Y,356890,200,23 억,,736401,N,N,191,N,00,N
 20250512,141114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4415,-5,5,-0.11,179935860,40660,52.06,4425,4490,4395,5740,3095,4420,4425.38,6.16,0,1764,4556,4487,4426,4357,4296,4457,4327,24,1320,200,2820,5,1,11953825,528,5.35,1.27,12,0.34,825.00,3474.00,5220,20250428,-15.42,2540,20241114,73.82,5220,-15.42,20250428,2810,57.12,20250102,5220,-15.42,20250428,2540,73.82,20241114,2.01,Y,356890,200,23 억,,736401,N,N,191,N,00,N
diff --git a/357120/price/prices-20250501.csv b/357120/price/prices-20250501.csv
index 4bacddcd28e3..6539aa442f72 100644
--- a/357120/price/prices-20250501.csv
+++ b/357120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161108,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4560,-25,5,-0.55,464941744,101710,84.24,4590,4610,4545,5960,3210,4585,4571.25,1.45,0,-16978,4621,4602,4576,4557,4531,4612,4567,487,1375,500,3390,5,1,97335354,4438,0.00,0.00,11,0.10,0.00,0.00,4969,20240516,-8.23,3865,20241209,17.98,4610,-1.08,20250513,3900,16.92,20250122,4980,-8.43,20240516,3865,17.98,20241209,0.01,Y,357120,500,486 억,,1414594,N,N,491,N,00,N
+20250513,151123,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4560,-25,5,-0.55,357604059,78171,64.74,4590,4610,4545,5960,3210,4585,4574.64,1.45,0,-17081,4621,4602,4576,4557,4531,4612,4567,487,1375,500,3390,5,1,97335354,4438,0.00,0.00,11,0.08,0.00,0.00,4969,20240516,-8.23,3865,20241209,17.98,4610,-1.08,20250513,3900,16.92,20250122,4980,-8.43,20240516,3865,17.98,20241209,0.01,Y,357120,500,486 억,,1414594,N,N,805,N,00,N
+20250513,141123,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4555,-30,5,-0.65,349988039,76500,63.36,4590,4610,4545,5960,3210,4585,4575.01,1.45,0,-16898,4621,4602,4576,4557,4531,4612,4567,487,1375,500,3390,5,1,97335354,4434,0.00,0.00,11,0.08,0.00,0.00,4969,20240516,-8.33,3865,20241209,17.85,4610,-1.19,20250513,3900,16.79,20250122,4980,-8.53,20240516,3865,17.85,20241209,0.01,Y,357120,500,486 억,,1414594,N,N,805,N,00,N
+20250513,131125,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4555,-30,5,-0.65,291114549,63573,52.65,4590,4610,4555,5960,3210,4585,4579.22,1.45,0,-8783,4621,4602,4576,4557,4531,4612,4567,487,1375,500,3390,5,1,97335354,4434,0.00,0.00,11,0.07,0.00,0.00,4969,20240516,-8.33,3865,20241209,17.85,4610,-1.19,20250513,3900,16.79,20250122,4980,-8.53,20240516,3865,17.85,20241209,0.01,Y,357120,500,486 억,,1414594,N,N,805,N,00,N
+20250513,121128,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4565,-20,5,-0.44,219312149,47836,39.62,4590,4610,4555,5960,3210,4585,4584.67,1.45,0,-4578,4621,4602,4576,4557,4531,4612,4567,487,1375,500,3390,5,1,97335354,4443,0.00,0.00,11,0.05,0.00,0.00,4969,20240516,-8.13,3865,20241209,18.11,4610,-0.98,20250513,3900,17.05,20250122,4980,-8.33,20240516,3865,18.11,20241209,0.01,Y,357120,500,486 억,,1414594,N,N,805,N,00,N
+20250513,111127,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4570,-15,5,-0.33,197125854,42981,35.60,4590,4610,4555,5960,3210,4585,4586.35,1.45,0,-4726,4621,4602,4576,4557,4531,4612,4567,487,1375,500,3390,5,1,97335354,4448,0.00,0.00,11,0.04,0.00,0.00,4969,20240516,-8.03,3865,20241209,18.24,4610,-0.87,20250513,3900,17.18,20250122,4980,-8.23,20240516,3865,18.24,20241209,0.01,Y,357120,500,486 억,,1414594,N,N,805,N,00,N
+20250513,101127,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4560,-25,5,-0.55,158158390,34449,28.53,4590,4610,4555,5960,3210,4585,4591.09,1.45,0,-2795,4621,4602,4576,4557,4531,4612,4567,487,1375,500,3390,5,1,97335354,4438,0.00,0.00,11,0.04,0.00,0.00,4969,20240516,-8.23,3865,20241209,17.98,4610,-1.08,20250513,3900,16.92,20250122,4980,-8.43,20240516,3865,17.98,20241209,0.01,Y,357120,500,486 억,,1414594,N,N,805,N,00,N
+20250513,091132,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4595,10,2,0.22,101370700,22047,18.26,4590,4610,4585,5960,3210,4585,4597.94,1.45,0,6600,4621,4602,4576,4557,4531,4612,4567,487,1375,500,3390,5,1,97335354,4473,0.00,0.00,11,0.02,0.00,0.00,4969,20240516,-7.53,3865,20241209,18.89,4610,-0.33,20250513,3900,17.82,20250122,4980,-7.73,20240516,3865,18.89,20241209,0.01,Y,357120,500,486 억,,1414594,N,N,805,N,00,N
 20250512,161104,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4585,25,2,0.55,552127100,120738,88.70,4560,4595,4550,5920,3195,4560,4572.94,1.40,0,55023,4600,4580,4555,4535,4510,4590,4545,487,1360,500,3370,5,1,97335354,4463,0.00,0.00,11,0.12,0.00,0.00,4969,20240516,-7.73,3865,20241209,18.63,4595,-0.22,20250512,3900,17.56,20250122,4980,-7.93,20240516,3865,18.63,20241209,0.01,Y,357120,500,486 억,,1363216,N,N,805,N,00,N
 20250512,151116,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4585,25,2,0.55,539088640,117893,86.61,4560,4595,4550,5920,3195,4560,4572.69,1.40,0,55249,4600,4580,4555,4535,4510,4590,4545,487,1360,500,3370,5,1,97335354,4463,0.00,0.00,11,0.12,0.00,0.00,4969,20240516,-7.73,3865,20241209,18.63,4595,-0.22,20250512,3900,17.56,20250122,4980,-7.93,20240516,3865,18.63,20241209,0.01,Y,357120,500,486 억,,1363216,N,N,1198,N,00,N
 20250512,141114,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4575,15,2,0.33,479215830,104834,77.02,4560,4595,4550,5920,3195,4560,4571.19,1.40,0,50555,4600,4580,4555,4535,4510,4590,4545,487,1360,500,3370,5,1,97335354,4453,0.00,0.00,11,0.11,0.00,0.00,4969,20240516,-7.93,3865,20241209,18.37,4595,-0.44,20250512,3900,17.31,20250122,4980,-8.13,20240516,3865,18.37,20241209,0.01,Y,357120,500,486 억,,1363216,N,N,1198,N,00,N
diff --git a/357230/price/prices-20250501.csv b/357230/price/prices-20250501.csv
index cef477096db8..8a5f94e37567 100644
--- a/357230/price/prices-20250501.csv
+++ b/357230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161108,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2630,45,2,1.74,55289780,21044,48.33,2600,2660,2575,3360,1810,2585,2627.34,0.70,0,-337,2665,2625,2595,2555,2525,2610,2540,210,775,500,1800,5,1,42089487,1107,17.53,0.72,12,0.05,150.00,3640.00,4025,20240509,-34.66,2335,20241209,12.63,2920,-9.93,20250401,2360,11.44,20250409,3955,-33.50,20240514,2335,12.63,20241209,0.67,Y,357230,500,210 억,,294737,N,N,0,N,00,N
+20250513,151123,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2615,30,2,1.16,53256800,20269,46.55,2600,2660,2575,3360,1810,2585,2627.50,0.70,0,-215,2665,2625,2595,2555,2525,2610,2540,210,775,500,1800,5,1,42089487,1101,17.43,0.72,12,0.05,150.00,3640.00,4025,20240509,-35.03,2335,20241209,11.99,2920,-10.45,20250401,2360,10.81,20250409,3955,-33.88,20240514,2335,11.99,20241209,0.67,Y,357230,500,210 억,,294737,N,N,0,N,00,N
+20250513,141123,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2605,20,2,0.77,9833315,3803,8.73,2600,2605,2575,3360,1810,2585,2585.67,0.70,0,-42,2665,2625,2595,2555,2525,2610,2540,210,775,500,1800,5,1,42089487,1096,17.37,0.72,12,0.01,150.00,3640.00,4025,20240509,-35.28,2335,20241209,11.56,2920,-10.79,20250401,2360,10.38,20250409,3955,-34.13,20240514,2335,11.56,20241209,0.67,Y,357230,500,210 억,,294737,N,N,0,N,00,N
+20250513,131125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2595,10,2,0.39,6468545,2503,5.75,2600,2600,2575,3360,1810,2585,2584.32,0.70,0,-19,2665,2625,2595,2555,2525,2610,2540,210,775,500,1800,5,1,42089487,1092,17.30,0.71,12,0.01,150.00,3640.00,4025,20240509,-35.53,2335,20241209,11.13,2920,-11.13,20250401,2360,9.96,20250409,3955,-34.39,20240514,2335,11.13,20241209,0.67,Y,357230,500,210 억,,294737,N,N,0,N,00,N
+20250513,121129,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2590,5,2,0.19,5356295,2074,4.76,2600,2600,2575,3360,1810,2585,2582.59,0.70,0,209,2665,2625,2595,2555,2525,2610,2540,210,775,500,1800,5,1,42089487,1090,17.27,0.71,12,0.00,150.00,3640.00,4025,20240509,-35.65,2335,20241209,10.92,2920,-11.30,20250401,2360,9.75,20250409,3955,-34.51,20240514,2335,10.92,20241209,0.67,Y,357230,500,210 억,,294737,N,N,0,N,00,N
+20250513,111127,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2590,5,2,0.19,4926910,1908,4.38,2600,2600,2575,3360,1810,2585,2582.24,0.70,0,209,2665,2625,2595,2555,2525,2610,2540,210,775,500,1800,5,1,42089487,1090,17.27,0.71,12,0.00,150.00,3640.00,4025,20240509,-35.65,2335,20241209,10.92,2920,-11.30,20250401,2360,9.75,20250409,3955,-34.51,20240514,2335,10.92,20241209,0.67,Y,357230,500,210 억,,294737,N,N,0,N,00,N
+20250513,101127,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2580,-5,5,-0.19,4895825,1896,4.35,2600,2600,2575,3360,1810,2585,2582.19,0.70,0,210,2665,2625,2595,2555,2525,2610,2540,210,775,500,1800,5,1,42089487,1086,17.20,0.71,12,0.00,150.00,3640.00,4025,20240509,-35.90,2335,20241209,10.49,2920,-11.64,20250401,2360,9.32,20250409,3955,-34.77,20240514,2335,10.49,20241209,0.67,Y,357230,500,210 억,,294737,N,N,0,N,00,N
+20250513,091132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2600,15,2,0.58,116760,45,0.10,2600,2600,2580,3360,1810,2585,2594.67,0.70,0,0,2665,2625,2595,2555,2525,2610,2540,210,775,500,1800,5,1,42089487,1094,17.33,0.71,12,0.00,150.00,3640.00,4025,20240509,-35.40,2335,20241209,11.35,2920,-10.96,20250401,2360,10.17,20250409,3955,-34.26,20240514,2335,11.35,20241209,0.67,Y,357230,500,210 억,,294737,N,N,0,N,00,N
 20250512,161104,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2585,-35,5,-1.34,112449590,43541,249.49,2620,2635,2565,3405,1835,2620,2582.61,0.70,0,891,2660,2640,2610,2590,2560,2650,2600,210,785,500,1830,5,1,42089487,1088,17.23,0.71,12,0.10,150.00,3640.00,4025,20240509,-35.78,2335,20241209,10.71,2920,-11.47,20250401,2360,9.53,20250409,3955,-34.64,20240514,2335,10.71,20241209,0.68,Y,357230,500,210 억,,294237,N,N,0,N,00,N
 20250512,151116,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2590,-30,5,-1.15,100655965,38970,223.30,2620,2635,2565,3405,1835,2620,2582.91,0.70,0,1058,2660,2640,2610,2590,2560,2650,2600,210,785,500,1830,5,1,42089487,1090,17.27,0.71,12,0.09,150.00,3640.00,4025,20240509,-35.65,2335,20241209,10.92,2920,-11.30,20250401,2360,9.75,20250409,3955,-34.51,20240514,2335,10.92,20241209,0.68,Y,357230,500,210 억,,294237,N,N,0,N,00,N
 20250512,141114,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2605,-15,5,-0.57,69833650,26996,154.69,2620,2635,2565,3405,1835,2620,2586.81,0.70,0,531,2660,2640,2610,2590,2560,2650,2600,210,785,500,1830,5,1,42089487,1096,17.37,0.72,12,0.06,150.00,3640.00,4025,20240509,-35.28,2335,20241209,11.56,2920,-10.79,20250401,2360,10.38,20250409,3955,-34.13,20240514,2335,11.56,20241209,0.68,Y,357230,500,210 억,,294237,N,N,0,N,00,N
diff --git a/357250/price/prices-20250501.csv b/357250/price/prices-20250501.csv
index 7757dc9e6cdc..e0b8577a2096 100644
--- a/357250/price/prices-20250501.csv
+++ b/357250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161108,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2800,-10,5,-0.36,72199990,25821,76.13,2810,2815,2785,3650,1970,2810,2796.17,0.97,0,-4358,2826,2817,2801,2792,2776,2822,2797,250,840,1000,2020,5,1,24995105,700,0.00,0.00,11,0.10,0.00,0.00,3310,20240520,-15.41,2290,20241209,22.27,2815,-0.53,20250513,2460,13.82,20250102,3310,-15.41,20240520,2290,22.27,20241209,0.00,Y,357250,1000,249 억,,241608,N,N,0,N,00,N
+20250513,151123,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2805,-5,5,-0.18,69816190,24970,73.62,2810,2815,2785,3650,1970,2810,2796.00,0.97,0,-4087,2826,2817,2801,2792,2776,2822,2797,250,840,1000,2020,5,1,24995105,701,0.00,0.00,11,0.10,0.00,0.00,3310,20240520,-15.26,2290,20241209,22.49,2815,-0.36,20250513,2460,14.02,20250102,3310,-15.26,20240520,2290,22.49,20241209,0.00,Y,357250,1000,249 억,,241608,N,N,0,N,00,N
+20250513,141124,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2805,-5,5,-0.18,64981910,23244,68.53,2810,2815,2785,3650,1970,2810,2795.64,0.97,0,-4058,2826,2817,2801,2792,2776,2822,2797,250,840,1000,2020,5,1,24995105,701,0.00,0.00,11,0.09,0.00,0.00,3310,20240520,-15.26,2290,20241209,22.49,2815,-0.36,20250513,2460,14.02,20250102,3310,-15.26,20240520,2290,22.49,20241209,0.00,Y,357250,1000,249 억,,241608,N,N,0,N,00,N
+20250513,131125,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2795,-15,5,-0.53,55349005,19798,58.37,2810,2815,2785,3650,1970,2810,2795.69,0.97,0,-3500,2826,2817,2801,2792,2776,2822,2797,250,840,1000,2020,5,1,24995105,699,0.00,0.00,11,0.08,0.00,0.00,3310,20240520,-15.56,2290,20241209,22.05,2815,-0.71,20250513,2460,13.62,20250102,3310,-15.56,20240520,2290,22.05,20241209,0.00,Y,357250,1000,249 억,,241608,N,N,0,N,00,N
+20250513,121129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2795,-15,5,-0.53,37298710,13332,39.31,2810,2815,2795,3650,1970,2810,2797.68,0.97,0,-2806,2826,2817,2801,2792,2776,2822,2797,250,840,1000,2020,5,1,24995105,699,0.00,0.00,11,0.05,0.00,0.00,3310,20240520,-15.56,2290,20241209,22.05,2815,-0.71,20250513,2460,13.62,20250102,3310,-15.56,20240520,2290,22.05,20241209,0.00,Y,357250,1000,249 억,,241608,N,N,0,N,00,N
+20250513,111127,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2800,-10,5,-0.36,27923980,9978,29.42,2810,2815,2795,3650,1970,2810,2798.55,0.97,0,-2214,2826,2817,2801,2792,2776,2822,2797,250,840,1000,2020,5,1,24995105,700,0.00,0.00,11,0.04,0.00,0.00,3310,20240520,-15.41,2290,20241209,22.27,2815,-0.53,20250513,2460,13.82,20250102,3310,-15.41,20240520,2290,22.27,20241209,0.00,Y,357250,1000,249 억,,241608,N,N,0,N,00,N
+20250513,101128,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2800,-10,5,-0.36,19801015,7073,20.85,2810,2815,2795,3650,1970,2810,2799.52,0.97,0,-39,2826,2817,2801,2792,2776,2822,2797,250,840,1000,2020,5,1,24995105,700,0.00,0.00,11,0.03,0.00,0.00,3310,20240520,-15.41,2290,20241209,22.27,2815,-0.53,20250513,2460,13.82,20250102,3310,-15.41,20240520,2290,22.27,20241209,0.00,Y,357250,1000,249 억,,241608,N,N,0,N,00,N
+20250513,091133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2810,0,3,0.00,177120,63,0.19,2810,2815,2805,3650,1970,2810,2811.43,0.97,0,-19,2826,2817,2801,2792,2776,2822,2797,250,840,1000,2020,5,1,24995105,702,0.00,0.00,11,0.00,0.00,0.00,3310,20240520,-15.11,2290,20241209,22.71,2815,-0.18,20250513,2460,14.23,20250102,3310,-15.11,20240520,2290,22.71,20241209,0.00,Y,357250,1000,249 억,,241608,N,N,0,N,00,N
 20250512,161104,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2810,25,2,0.90,94833707,33898,115.65,2800,2810,2785,3620,1950,2785,2797.62,0.99,0,-6184,2801,2792,2781,2772,2761,2795,2775,250,835,1000,2000,5,1,24995105,702,0.00,0.00,11,0.14,0.00,0.00,3310,20240520,-15.11,2290,20241209,22.71,2810,0.00,20250512,2460,14.23,20250102,3310,-15.11,20240520,2290,22.71,20241209,0.00,Y,357250,1000,249 억,,247691,N,N,0,N,00,N
 20250512,151116,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2800,15,2,0.54,75284712,26934,91.89,2800,2805,2785,3620,1950,2785,2795.16,0.99,0,-6184,2801,2792,2781,2772,2761,2795,2775,250,835,1000,2000,5,1,24995105,700,0.00,0.00,11,0.11,0.00,0.00,3310,20240520,-15.41,2290,20241209,22.27,2805,-0.18,20250512,2460,13.82,20250102,3310,-15.41,20240520,2290,22.27,20241209,0.00,Y,357250,1000,249 억,,247691,N,N,0,N,00,N
 20250512,141115,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2800,15,2,0.54,65348962,23383,79.78,2800,2800,2785,3620,1950,2785,2794.72,0.99,0,-6184,2801,2792,2781,2772,2761,2795,2775,250,835,1000,2000,5,1,24995105,700,0.00,0.00,11,0.09,0.00,0.00,3310,20240520,-15.41,2290,20241209,22.27,2800,0.00,20250507,2460,13.82,20250102,3310,-15.41,20240520,2290,22.27,20241209,0.00,Y,357250,1000,249 억,,247691,N,N,0,N,00,N
diff --git a/357430/price/prices-20250501.csv b/357430/price/prices-20250501.csv
index c34995069b98..6ecbf5063e9a 100644
--- a/357430/price/prices-20250501.csv
+++ b/357430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161108,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1472,-1,5,-0.07,74056663,50313,94.99,1479,1480,1471,1914,1032,1473,1471.92,0.31,0,-1207,1484,1478,1475,1469,1466,1477,1468,305,441,1000,1030,1,1,30505307,449,0.00,0.00,09,0.16,0.00,0.00,2926,20240520,-49.69,1442,20250408,2.08,1563,-5.82,20250306,1442,2.08,20250408,2975,-50.52,20240520,1442,2.08,20250408,0.00,Y,357430,1000,305 억,,94083,N,N,0,N,00,N
+20250513,151124,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1472,-1,5,-0.07,64766870,44002,83.08,1479,1480,1471,1914,1032,1473,1471.91,0.31,0,-1200,1484,1478,1475,1469,1466,1477,1468,305,441,1000,1030,1,1,30505307,449,0.00,0.00,09,0.14,0.00,0.00,2926,20240520,-49.69,1442,20250408,2.08,1563,-5.82,20250306,1442,2.08,20250408,2975,-50.52,20240520,1442,2.08,20250408,0.00,Y,357430,1000,305 억,,94083,N,N,0,N,00,N
+20250513,141124,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1472,-1,5,-0.07,58655105,39850,75.24,1479,1480,1471,1914,1032,1473,1471.90,0.31,0,-1200,1484,1478,1475,1469,1466,1477,1468,305,441,1000,1030,1,1,30505307,449,0.00,0.00,09,0.13,0.00,0.00,2926,20240520,-49.69,1442,20250408,2.08,1563,-5.82,20250306,1442,2.08,20250408,2975,-50.52,20240520,1442,2.08,20250408,0.00,Y,357430,1000,305 억,,94083,N,N,0,N,00,N
+20250513,131126,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1471,-2,5,-0.14,51826463,35211,66.48,1479,1480,1471,1914,1032,1473,1471.88,0.31,0,-1200,1484,1478,1475,1469,1466,1477,1468,305,441,1000,1030,1,1,30505307,449,0.00,0.00,09,0.12,0.00,0.00,2926,20240520,-49.73,1442,20250408,2.01,1563,-5.89,20250306,1442,2.01,20250408,2975,-50.55,20240520,1442,2.01,20250408,0.00,Y,357430,1000,305 억,,94083,N,N,0,N,00,N
+20250513,121129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1472,-1,5,-0.07,44601962,30300,57.21,1479,1480,1471,1914,1032,1473,1472.01,0.31,0,-1200,1484,1478,1475,1469,1466,1477,1468,305,441,1000,1030,1,1,30505307,449,0.00,0.00,09,0.10,0.00,0.00,2926,20240520,-49.69,1442,20250408,2.08,1563,-5.82,20250306,1442,2.08,20250408,2975,-50.52,20240520,1442,2.08,20250408,0.00,Y,357430,1000,305 억,,94083,N,N,0,N,00,N
+20250513,111127,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1472,-1,5,-0.07,33763366,22932,43.30,1479,1480,1471,1914,1032,1473,1472.33,0.31,0,-1200,1484,1478,1475,1469,1466,1477,1468,305,441,1000,1030,1,1,30505307,449,0.00,0.00,09,0.08,0.00,0.00,2926,20240520,-49.69,1442,20250408,2.08,1563,-5.82,20250306,1442,2.08,20250408,2975,-50.52,20240520,1442,2.08,20250408,0.00,Y,357430,1000,305 억,,94083,N,N,0,N,00,N
+20250513,101128,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1471,-2,5,-0.14,24692348,16767,31.66,1479,1480,1471,1914,1032,1473,1472.68,0.31,0,-608,1484,1478,1475,1469,1466,1477,1468,305,441,1000,1030,1,1,30505307,449,0.00,0.00,09,0.05,0.00,0.00,2926,20240520,-49.73,1442,20250408,2.01,1563,-5.89,20250306,1442,2.01,20250408,2975,-50.55,20240520,1442,2.01,20250408,0.00,Y,357430,1000,305 억,,94083,N,N,0,N,00,N
+20250513,091133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1479,6,2,0.41,1254309,848,1.60,1479,1480,1479,1914,1032,1473,1479.14,0.31,0,-608,1484,1478,1475,1469,1466,1477,1468,305,441,1000,1030,1,1,30505307,451,0.00,0.00,09,0.00,0.00,0.00,2926,20240520,-49.45,1442,20250408,2.57,1563,-5.37,20250306,1442,2.57,20250408,2975,-50.29,20240520,1442,2.57,20250408,0.00,Y,357430,1000,305 억,,94083,N,N,0,N,00,N
 20250512,161104,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1473,-6,5,-0.41,78131691,52964,89.60,1480,1481,1472,1922,1036,1479,1475.19,0.31,0,-1053,1493,1485,1482,1474,1471,1484,1473,305,443,1000,1030,1,1,30505307,449,0.00,0.00,09,0.17,0.00,0.00,2926,20240520,-49.66,1442,20250408,2.15,1563,-5.76,20250306,1442,2.15,20250408,2975,-50.49,20240520,1442,2.15,20250408,0.00,Y,357430,1000,305 억,,94062,N,N,0,N,00,N
 20250512,151117,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1475,-4,5,-0.27,70995865,48122,81.41,1480,1481,1472,1922,1036,1479,1475.33,0.31,0,-647,1493,1485,1482,1474,1471,1484,1473,305,443,1000,1030,1,1,30505307,450,0.00,0.00,09,0.16,0.00,0.00,2926,20240520,-49.59,1442,20250408,2.29,1563,-5.63,20250306,1442,2.29,20250408,2975,-50.42,20240520,1442,2.29,20250408,0.00,Y,357430,1000,305 억,,94062,N,N,0,N,00,N
 20250512,141115,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1477,-2,5,-0.14,41506858,28115,47.56,1480,1481,1472,1922,1036,1479,1476.32,0.31,0,-124,1493,1485,1482,1474,1471,1484,1473,305,443,1000,1030,1,1,30505307,451,0.00,0.00,09,0.09,0.00,0.00,2926,20240520,-49.52,1442,20250408,2.43,1563,-5.50,20250306,1442,2.43,20250408,2975,-50.35,20240520,1442,2.43,20250408,0.00,Y,357430,1000,305 억,,94062,N,N,0,N,00,N
diff --git a/357550/price/prices-20250501.csv b/357550/price/prices-20250501.csv
index 959f70d853cb..22abfc864e79 100644
--- a/357550/price/prices-20250501.csv
+++ b/357550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49650,0,3,0.00,294212550,5934,176.08,49550,50000,49200,64500,34800,49650,49580.81,0.80,0,1244,50350,50000,49500,49150,48650,50075,49225,27,14850,500,35740,50,1,5455000,2708,62.45,6.63,12,0.11,795.00,7486.00,61700,20240503,-19.53,35800,20250110,38.69,53900,-7.88,20250204,35800,38.69,20250110,60500,-17.93,20240516,35800,38.69,20250110,0.91,Y,357550,500,27 억,,43802,N,N,0,N,00,N
+20250513,151124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49500,-150,5,-0.30,238904600,4815,142.88,49550,50000,49200,64500,34800,49650,49616.74,0.80,0,825,50350,50000,49500,49150,48650,50075,49225,27,14850,500,35740,50,1,5455000,2700,62.26,6.61,12,0.09,795.00,7486.00,61700,20240503,-19.77,35800,20250110,38.27,53900,-8.16,20250204,35800,38.27,20250110,60500,-18.18,20240516,35800,38.27,20250110,0.91,Y,357550,500,27 억,,43802,N,N,0,N,00,N
+20250513,141124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49550,-100,5,-0.20,220482350,4443,131.84,49550,50000,49200,64500,34800,49650,49624.66,0.80,0,655,50350,50000,49500,49150,48650,50075,49225,27,14850,500,35740,50,1,5455000,2703,62.33,6.62,12,0.08,795.00,7486.00,61700,20240503,-19.69,35800,20250110,38.41,53900,-8.07,20250204,35800,38.41,20250110,60500,-18.10,20240516,35800,38.41,20250110,0.91,Y,357550,500,27 억,,43802,N,N,0,N,00,N
+20250513,131126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49650,0,3,0.00,185756450,3742,111.04,49550,50000,49200,64500,34800,49650,49640.95,0.80,0,950,50350,50000,49500,49150,48650,50075,49225,27,14850,500,35740,50,1,5455000,2708,62.45,6.63,12,0.07,795.00,7486.00,61700,20240503,-19.53,35800,20250110,38.69,53900,-7.88,20250204,35800,38.69,20250110,60500,-17.93,20240516,35800,38.69,20250110,0.91,Y,357550,500,27 억,,43802,N,N,0,N,00,N
+20250513,121129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49800,150,2,0.30,181483050,3656,108.49,49550,50000,49200,64500,34800,49650,49639.78,0.80,0,1011,50350,50000,49500,49150,48650,50075,49225,27,14850,500,35740,50,1,5455000,2717,62.64,6.65,12,0.07,795.00,7486.00,61700,20240503,-19.29,35800,20250110,39.11,53900,-7.61,20250204,35800,39.11,20250110,60500,-17.69,20240516,35800,39.11,20250110,0.91,Y,357550,500,27 억,,43802,N,N,0,N,00,N
+20250513,111128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49800,150,2,0.30,130454000,2631,78.07,49550,50000,49200,64500,34800,49650,49583.43,0.80,0,964,50350,50000,49500,49150,48650,50075,49225,27,14850,500,35740,50,1,5455000,2717,62.64,6.65,12,0.05,795.00,7486.00,61700,20240503,-19.29,35800,20250110,39.11,53900,-7.61,20250204,35800,39.11,20250110,60500,-17.69,20240516,35800,39.11,20250110,0.91,Y,357550,500,27 억,,43802,N,N,0,N,00,N
+20250513,101128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49350,-300,5,-0.60,53128300,1074,31.87,49550,50000,49200,64500,34800,49650,49467.69,0.80,0,-27,50350,50000,49500,49150,48650,50075,49225,27,14850,500,35740,50,1,5455000,2692,62.08,6.59,12,0.02,795.00,7486.00,61700,20240503,-20.02,35800,20250110,37.85,53900,-8.44,20250204,35800,37.85,20250110,60500,-18.43,20240516,35800,37.85,20250110,0.91,Y,357550,500,27 억,,43802,N,N,0,N,00,N
+20250513,091133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49650,0,3,0.00,16009200,323,9.58,49550,50000,49550,64500,34800,49650,49564.09,0.80,0,8,50350,50000,49500,49150,48650,50075,49225,27,14850,500,35740,50,1,5455000,2708,62.45,6.63,12,0.01,795.00,7486.00,61700,20240503,-19.53,35800,20250110,38.69,53900,-7.88,20250204,35800,38.69,20250110,60500,-17.93,20240516,35800,38.69,20250110,0.91,Y,357550,500,27 억,,43802,N,N,0,N,00,N
 20250512,161105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49650,0,3,0.00,166706250,3370,55.84,49650,49850,49000,64500,34800,49650,49467.73,0.81,0,-373,51116,50382,49666,48932,48216,50025,48575,27,14850,500,35740,50,1,5455000,2708,62.45,6.63,12,0.06,795.00,7486.00,61700,20240503,-19.53,35800,20250110,38.69,53900,-7.88,20250204,35800,38.69,20250110,60500,-17.93,20240516,35800,38.69,20250110,0.92,Y,357550,500,27 억,,43952,N,N,0,N,00,N
 20250512,151117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49450,-200,5,-0.40,163090100,3297,54.63,49650,49850,49000,64500,34800,49650,49466.21,0.81,0,-322,51116,50382,49666,48932,48216,50025,48575,27,14850,500,35740,50,1,5455000,2697,62.20,6.61,12,0.06,795.00,7486.00,61700,20240503,-19.85,35800,20250110,38.13,53900,-8.26,20250204,35800,38.13,20250110,60500,-18.26,20240516,35800,38.13,20250110,0.92,Y,357550,500,27 억,,43952,N,N,0,N,00,N
 20250512,141115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49650,0,3,0.00,154431600,3122,51.73,49650,49850,49000,64500,34800,49650,49465.60,0.81,0,-317,51116,50382,49666,48932,48216,50025,48575,27,14850,500,35740,50,1,5455000,2708,62.45,6.63,12,0.06,795.00,7486.00,61700,20240503,-19.53,35800,20250110,38.69,53900,-7.88,20250204,35800,38.69,20250110,60500,-17.93,20240516,35800,38.69,20250110,0.92,Y,357550,500,27 억,,43952,N,N,0,N,00,N
diff --git a/357580/price/prices-20250501.csv b/357580/price/prices-20250501.csv
index 58f84acae5f2..c66e6afa9190 100644
--- a/357580/price/prices-20250501.csv
+++ b/357580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,-50,5,-0.83,74958695,12632,229.59,5940,6030,5880,7800,4200,6000,5934.03,0.88,0,-1387,6120,6060,5980,5920,5840,6090,5950,56,1800,500,4080,10,1,11220264,668,38.39,1.61,12,0.11,155.00,3691.00,12280,20240522,-51.55,4445,20241209,33.86,7900,-24.68,20250210,4660,27.68,20250203,12280,-51.55,20240522,4445,33.86,20241209,1.08,Y,357580,500,56 억,,98882,N,N,1652,N,00,N
+20250513,151124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,-30,5,-0.50,73302135,12354,224.54,5940,6030,5880,7800,4200,6000,5933.47,0.88,0,-1337,6120,6060,5980,5920,5840,6090,5950,56,1800,500,4080,10,1,11220264,670,38.52,1.62,12,0.11,155.00,3691.00,12280,20240522,-51.38,4445,20241209,34.31,7900,-24.43,20250210,4660,28.11,20250203,12280,-51.38,20240522,4445,34.31,20241209,1.08,Y,357580,500,56 억,,98882,N,N,1200,N,00,N
+20250513,141124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,-60,5,-1.00,68347755,11522,209.41,5940,6030,5880,7800,4200,6000,5931.93,0.88,0,-1450,6120,6060,5980,5920,5840,6090,5950,56,1800,500,4080,10,1,11220264,666,38.32,1.61,12,0.10,155.00,3691.00,12280,20240522,-51.63,4445,20241209,33.63,7900,-24.81,20250210,4660,27.47,20250203,12280,-51.63,20240522,4445,33.63,20241209,1.08,Y,357580,500,56 억,,98882,N,N,1200,N,00,N
+20250513,131126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,-70,5,-1.17,29620490,4972,90.37,5940,6030,5930,7800,4200,6000,5957.46,0.88,0,-396,6120,6060,5980,5920,5840,6090,5950,56,1800,500,4080,10,1,11220264,665,38.26,1.61,12,0.04,155.00,3691.00,12280,20240522,-51.71,4445,20241209,33.41,7900,-24.94,20250210,4660,27.25,20250203,12280,-51.71,20240522,4445,33.41,20241209,1.08,Y,357580,500,56 억,,98882,N,N,1200,N,00,N
+20250513,121130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,-50,5,-0.83,19238110,3226,58.63,5940,6030,5940,7800,4200,6000,5963.46,0.88,0,27,6120,6060,5980,5920,5840,6090,5950,56,1800,500,4080,10,1,11220264,668,38.39,1.61,12,0.03,155.00,3691.00,12280,20240522,-51.55,4445,20241209,33.86,7900,-24.68,20250210,4660,27.68,20250203,12280,-51.55,20240522,4445,33.86,20241209,1.08,Y,357580,500,56 억,,98882,N,N,1200,N,00,N
+20250513,111128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,-50,5,-0.83,14450900,2422,44.02,5940,6030,5940,7800,4200,6000,5966.52,0.88,0,88,6120,6060,5980,5920,5840,6090,5950,56,1800,500,4080,10,1,11220264,668,38.39,1.61,12,0.02,155.00,3691.00,12280,20240522,-51.55,4445,20241209,33.86,7900,-24.68,20250210,4660,27.68,20250203,12280,-51.55,20240522,4445,33.86,20241209,1.08,Y,357580,500,56 억,,98882,N,N,1200,N,00,N
+20250513,101128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,-40,5,-0.67,6505490,1088,19.77,5940,6030,5940,7800,4200,6000,5979.31,0.88,0,-114,6120,6060,5980,5920,5840,6090,5950,56,1800,500,4080,10,1,11220264,669,38.45,1.61,12,0.01,155.00,3691.00,12280,20240522,-51.47,4445,20241209,34.08,7900,-24.56,20250210,4660,27.90,20250203,12280,-51.47,20240522,4445,34.08,20241209,1.08,Y,357580,500,56 억,,98882,N,N,1200,N,00,N
+20250513,091133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,-50,5,-0.83,874240,147,2.67,5940,6030,5940,7800,4200,6000,5947.21,0.88,0,15,6120,6060,5980,5920,5840,6090,5950,56,1800,500,4080,10,1,11220264,668,38.39,1.61,12,0.00,155.00,3691.00,12280,20240522,-51.55,4445,20241209,33.86,7900,-24.68,20250210,4660,27.68,20250203,12280,-51.55,20240522,4445,33.86,20241209,1.08,Y,357580,500,56 억,,98882,N,N,1200,N,00,N
 20250512,161105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,90,2,1.52,32881305,5499,94.18,5910,6040,5900,7680,4140,5910,5979.51,0.89,0,-10,6123,6016,5933,5826,5743,5975,5785,56,1770,500,4010,10,1,11220264,673,38.71,1.63,12,0.05,155.00,3691.00,12280,20240522,-51.14,4445,20241209,34.98,7900,-24.05,20250210,4660,28.76,20250203,12280,-51.14,20240522,4445,34.98,20241209,1.08,Y,357580,500,56 억,,99378,N,N,1200,N,00,N
 20250512,151117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,90,2,1.52,32138155,5375,92.05,5910,6040,5900,7680,4140,5910,5979.19,0.89,0,-36,6123,6016,5933,5826,5743,5975,5785,56,1770,500,4010,10,1,11220264,673,38.71,1.63,12,0.05,155.00,3691.00,12280,20240522,-51.14,4445,20241209,34.98,7900,-24.05,20250210,4660,28.76,20250203,12280,-51.14,20240522,4445,34.98,20241209,1.08,Y,357580,500,56 억,,99378,N,N,835,N,00,N
 20250512,141115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,50,2,0.85,27042165,4522,77.44,5910,6040,5900,7680,4140,5910,5980.13,0.89,0,-361,6123,6016,5933,5826,5743,5975,5785,56,1770,500,4010,10,1,11220264,669,38.45,1.61,12,0.04,155.00,3691.00,12280,20240522,-51.47,4445,20241209,34.08,7900,-24.56,20250210,4660,27.90,20250203,12280,-51.47,20240522,4445,34.08,20241209,1.08,Y,357580,500,56 억,,99378,N,N,835,N,00,N
diff --git a/357780/price/prices-20250501.csv b/357780/price/prices-20250501.csv
index 598ca9283b04..7132e153f345 100644
--- a/357780/price/prices-20250501.csv
+++ b/357780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161109,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,182600,0,3,0.00,3237910700,17622,55.31,184200,185400,182400,237000,127900,182600,183742.52,31.97,0,-1165,188000,185300,179900,177200,171800,186650,178550,39,54400,500,138770,100,1,7778566,14204,11.99,1.40,12,0.23,15226.00,130694.00,358500,20240528,-49.07,159000,20250409,14.84,216500,-15.66,20250317,159000,14.84,20250409,358500,-49.07,20240528,159000,14.84,20250409,0.34,Y,357780,500,38 억,,2486558,N,N,1504,N,00,N
+20250513,151124,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,182700,100,2,0.05,3053812500,16614,52.14,184200,185400,182400,237000,127900,182600,183809.59,31.97,0,-898,188000,185300,179900,177200,171800,186650,178550,39,54400,500,138770,100,1,7778566,14211,12.00,1.40,12,0.21,15226.00,130694.00,358500,20240528,-49.04,159000,20250409,14.91,216500,-15.61,20250317,159000,14.91,20250409,358500,-49.04,20240528,159000,14.91,20250409,0.34,Y,357780,500,38 억,,2486558,N,N,1000,N,00,N
+20250513,141125,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,182600,0,3,0.00,2661944500,14471,45.42,184200,185400,182600,237000,127900,182600,183950.28,31.97,0,-857,188000,185300,179900,177200,171800,186650,178550,39,54400,500,138770,100,1,7778566,14204,11.99,1.40,12,0.19,15226.00,130694.00,358500,20240528,-49.07,159000,20250409,14.84,216500,-15.66,20250317,159000,14.84,20250409,358500,-49.07,20240528,159000,14.84,20250409,0.34,Y,357780,500,38 억,,2486558,N,N,1000,N,00,N
+20250513,131126,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,183300,700,2,0.38,2343592150,12731,39.96,184200,185400,182600,237000,127900,182600,184085.47,31.97,0,-847,188000,185300,179900,177200,171800,186650,178550,39,54400,500,138770,100,1,7778566,14258,12.04,1.40,12,0.16,15226.00,130694.00,358500,20240528,-48.87,159000,20250409,15.28,216500,-15.33,20250317,159000,15.28,20250409,358500,-48.87,20240528,159000,15.28,20250409,0.34,Y,357780,500,38 억,,2486558,N,N,1000,N,00,N
+20250513,121130,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,183800,1200,2,0.66,2027749350,11010,34.56,184200,185400,182600,237000,127900,182600,184173.42,31.97,0,-1030,188000,185300,179900,177200,171800,186650,178550,39,54400,500,138770,100,1,7778566,14297,12.07,1.41,12,0.14,15226.00,130694.00,358500,20240528,-48.73,159000,20250409,15.60,216500,-15.10,20250317,159000,15.60,20250409,358500,-48.73,20240528,159000,15.60,20250409,0.34,Y,357780,500,38 억,,2486558,N,N,1000,N,00,N
+20250513,111128,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,184300,1700,2,0.93,1728262650,9381,29.44,184200,185400,182600,237000,127900,182600,184230.11,31.97,0,-1006,188000,185300,179900,177200,171800,186650,178550,39,54400,500,138770,100,1,7778566,14336,12.10,1.41,12,0.12,15226.00,130694.00,358500,20240528,-48.59,159000,20250409,15.91,216500,-14.87,20250317,159000,15.91,20250409,358500,-48.59,20240528,159000,15.91,20250409,0.34,Y,357780,500,38 억,,2486558,N,N,1000,N,00,N
+20250513,101129,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,184000,1400,2,0.77,1125744600,6117,19.20,184200,185200,182600,237000,127900,182600,184035.41,31.97,0,-1292,188000,185300,179900,177200,171800,186650,178550,39,54400,500,138770,100,1,7778566,14313,12.08,1.41,12,0.08,15226.00,130694.00,358500,20240528,-48.68,159000,20250409,15.72,216500,-15.01,20250317,159000,15.72,20250409,358500,-48.68,20240528,159000,15.72,20250409,0.34,Y,357780,500,38 억,,2486558,N,N,1000,N,00,N
+20250513,091134,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,183800,1200,2,0.66,361080400,1964,6.16,184200,185000,182600,237000,127900,182600,183849.49,31.97,0,-828,188000,185300,179900,177200,171800,186650,178550,39,54400,500,138770,100,1,7778566,14297,12.07,1.41,12,0.03,15226.00,130694.00,358500,20240528,-48.73,159000,20250409,15.60,216500,-15.10,20250317,159000,15.60,20250409,358500,-48.73,20240528,159000,15.60,20250409,0.34,Y,357780,500,38 억,,2486558,N,N,1000,N,00,N
 20250512,161105,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,182600,8800,2,5.06,5729735850,31862,302.84,177800,182600,174500,225500,121700,173800,179824.19,31.95,0,5769,176600,175200,174000,172600,171400,174600,172000,39,51700,500,132080,100,1,7778566,14204,11.99,1.40,12,0.41,15226.00,130694.00,358500,20240528,-49.07,159000,20250409,14.84,216500,-15.66,20250317,159000,14.84,20250409,358500,-49.07,20240528,159000,14.84,20250409,0.33,Y,357780,500,38 억,,2485374,N,N,1000,N,00,N
 20250512,151117,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,181900,8100,2,4.66,5481155750,30495,289.85,177800,182200,174500,225500,121700,173800,179739.49,31.95,0,5770,176600,175200,174000,172600,171400,174600,172000,39,51700,500,132080,100,1,7778566,14149,11.95,1.39,12,0.39,15226.00,130694.00,358500,20240528,-49.26,159000,20250409,14.40,216500,-15.98,20250317,159000,14.40,20250409,358500,-49.26,20240528,159000,14.40,20250409,0.33,Y,357780,500,38 억,,2485374,N,N,1597,N,00,N
 20250512,141116,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,180900,7100,2,4.09,3965399550,22129,210.33,177800,181600,174500,225500,121700,173800,179194.70,31.95,0,5972,176600,175200,174000,172600,171400,174600,172000,39,51700,500,132080,100,1,7778566,14071,11.88,1.38,12,0.28,15226.00,130694.00,358500,20240528,-49.54,159000,20250409,13.77,216500,-16.44,20250317,159000,13.77,20250409,358500,-49.54,20240528,159000,13.77,20250409,0.33,Y,357780,500,38 억,,2485374,N,N,1597,N,00,N
diff --git a/357880/price/prices-20250501.csv b/357880/price/prices-20250501.csv
index 852cdddc280f..3464e1ac2c98 100644
--- a/357880/price/prices-20250501.csv
+++ b/357880/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,170,2,6.94,26209353454,9688915,246.98,2470,2870,2420,3185,1715,2450,2705.37,0.79,0,-57427,2776,2612,2501,2337,2226,2557,2282,170,735,500,1510,5,1,34047953,892,-2.23,8.59,12,28.46,-1175.00,305.00,3995,20241120,-34.42,1293,20241024,102.63,3050,-14.10,20250418,1450,80.69,20250409,4410,-40.59,20240604,1450,80.69,20250409,0.92,Y,357880,500,170 억,,269785,N,N,14277,N,00,N
+20250513,151125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2640,190,2,7.76,24760555397,9137978,232.94,2470,2870,2420,3185,1715,2450,2709.63,0.79,0,-77904,2776,2612,2501,2337,2226,2557,2282,170,735,500,1510,5,1,34047953,899,-2.25,8.66,12,26.84,-1175.00,305.00,3995,20241120,-33.92,1293,20241024,104.18,3050,-13.44,20250418,1450,82.07,20250409,4410,-40.14,20240604,1450,82.07,20250409,0.92,Y,357880,500,170 억,,269785,N,N,25868,N,00,N
+20250513,141125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,-5,5,-0.20,2297178819,925177,23.58,2470,2550,2420,3185,1715,2450,2482.96,0.79,0,-94160,2776,2612,2501,2337,2226,2557,2282,170,735,500,1510,5,1,34047953,832,-2.08,8.02,12,2.72,-1175.00,305.00,3995,20241120,-38.80,1293,20241024,89.10,3050,-19.84,20250418,1450,68.62,20250409,4410,-44.56,20240604,1450,68.62,20250409,0.92,Y,357880,500,170 억,,269785,N,N,25868,N,00,N
+20250513,131127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,50,2,2.04,2010663389,809239,20.63,2470,2550,2420,3185,1715,2450,2484.63,0.79,0,-85456,2776,2612,2501,2337,2226,2557,2282,170,735,500,1510,5,1,34047953,851,-2.13,8.20,12,2.38,-1175.00,305.00,3995,20241120,-37.42,1293,20241024,93.35,3050,-18.03,20250418,1450,72.41,20250409,4410,-43.31,20240604,1450,72.41,20250409,0.92,Y,357880,500,170 억,,269785,N,N,25868,N,00,N
+20250513,121130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,25,2,1.02,1845965816,742668,18.93,2470,2550,2420,3185,1715,2450,2485.59,0.79,0,-76225,2776,2612,2501,2337,2226,2557,2282,170,735,500,1510,5,1,34047953,843,-2.11,8.11,12,2.18,-1175.00,305.00,3995,20241120,-38.05,1293,20241024,91.42,3050,-18.85,20250418,1450,70.69,20250409,4410,-43.88,20240604,1450,70.69,20250409,0.92,Y,357880,500,170 억,,269785,N,N,25868,N,00,N
+20250513,111129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,25,2,1.02,1662193297,668452,17.04,2470,2550,2420,3185,1715,2450,2486.63,0.79,0,-71481,2776,2612,2501,2337,2226,2557,2282,170,735,500,1510,5,1,34047953,843,-2.11,8.11,12,1.96,-1175.00,305.00,3995,20241120,-38.05,1293,20241024,91.42,3050,-18.85,20250418,1450,70.69,20250409,4410,-43.88,20240604,1450,70.69,20250409,0.92,Y,357880,500,170 억,,269785,N,N,25868,N,00,N
+20250513,101129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2505,55,2,2.24,1440479393,579187,14.76,2470,2550,2420,3185,1715,2450,2487.07,0.79,0,-66689,2776,2612,2501,2337,2226,2557,2282,170,735,500,1510,5,1,34047953,853,-2.13,8.21,12,1.70,-1175.00,305.00,3995,20241120,-37.30,1293,20241024,93.74,3050,-17.87,20250418,1450,72.76,20250409,4410,-43.20,20240604,1450,72.76,20250409,0.92,Y,357880,500,170 억,,269785,N,N,25868,N,00,N
+20250513,091134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,60,2,2.45,498257283,198946,5.07,2470,2550,2460,3185,1715,2450,2504.49,0.79,0,-61479,2776,2612,2501,2337,2226,2557,2282,170,735,500,1510,5,1,34047953,855,-2.14,8.23,12,0.58,-1175.00,305.00,3995,20241120,-37.17,1293,20241024,94.12,3050,-17.70,20250418,1450,73.10,20250409,4410,-43.08,20240604,1450,73.10,20250409,0.92,Y,357880,500,170 억,,269785,N,N,25868,N,00,N
 20250512,161105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2450,70,2,2.94,9902040899,3897828,189.14,2485,2665,2390,3090,1670,2380,2540.44,0.80,0,-10459,2583,2481,2373,2271,2163,2532,2322,170,710,500,1470,5,1,34047953,834,-2.09,8.03,12,11.45,-1175.00,305.00,3995,20241120,-38.67,1293,20241024,89.48,3050,-19.67,20250418,1450,68.97,20250409,4410,-44.44,20240604,1450,68.97,20250409,0.86,Y,357880,500,170 억,,273223,N,N,25868,N,00,N
 20250512,151118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,75,2,3.15,9766172639,3842292,186.44,2485,2665,2390,3090,1670,2380,2541.78,0.80,0,-2873,2583,2481,2373,2271,2163,2532,2322,170,710,500,1470,5,1,34047953,836,-2.09,8.05,12,11.28,-1175.00,305.00,3995,20241120,-38.55,1293,20241024,89.87,3050,-19.51,20250418,1450,69.31,20250409,4410,-44.33,20240604,1450,69.31,20250409,0.86,Y,357880,500,170 억,,273223,N,N,41837,N,00,N
 20250512,141116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2515,135,2,5.67,9086509294,3567138,173.09,2485,2665,2390,3090,1670,2380,2547.30,0.80,0,-11155,2583,2481,2373,2271,2163,2532,2322,170,710,500,1470,5,1,34047953,856,-2.14,8.25,12,10.48,-1175.00,305.00,3995,20241120,-37.05,1293,20241024,94.51,3050,-17.54,20250418,1450,73.45,20250409,4410,-42.97,20240604,1450,73.45,20250409,0.86,Y,357880,500,170 억,,273223,N,N,41837,N,00,N
diff --git a/358570/price/prices-20250501.csv b/358570/price/prices-20250501.csv
index 04829d8cfba7..05046acca969 100644
--- a/358570/price/prices-20250501.csv
+++ b/358570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161110,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15200,1060,2,7.50,14246600575,949270,126.33,14300,15660,14230,18380,9900,14140,15007.91,3.85,0,291440,15386,14762,14366,13742,13346,14565,13545,308,4240,500,10180,10,1,61614273,9365,-13.67,28.04,12,1.54,-1112.00,542.00,16628,20250306,-8.59,6236,20241223,143.75,16628,-8.59,20250306,7177,111.79,20250102,18290,-16.89,20250306,7490,102.94,20241223,1.19,Y,358570,500,308 억,,2374928,N,N,52181,N,00,N
+20250513,151125,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15260,1120,2,7.92,13248297015,883644,117.60,14300,15660,14230,18380,9900,14140,14992.80,3.85,0,274725,15386,14762,14366,13742,13346,14565,13545,308,4240,500,10180,10,1,61614273,9402,-13.72,28.15,12,1.43,-1112.00,542.00,16628,20250306,-8.23,6236,20241223,144.71,16628,-8.23,20250306,7177,112.62,20250102,18290,-16.57,20250306,7490,103.74,20241223,1.19,Y,358570,500,308 억,,2374928,N,N,39616,N,00,N
+20250513,141125,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14870,730,2,5.16,8790801200,591617,78.73,14300,15220,14230,18380,9900,14140,14858.94,3.85,0,222828,15386,14762,14366,13742,13346,14565,13545,308,4240,500,10180,10,1,61614273,9162,-13.37,27.44,12,0.96,-1112.00,542.00,16628,20250306,-10.57,6236,20241223,138.45,16628,-10.57,20250306,7177,107.19,20250102,18290,-18.70,20250306,7490,98.53,20241223,1.19,Y,358570,500,308 억,,2374928,N,N,39616,N,00,N
+20250513,131127,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14850,710,2,5.02,8206903760,552110,73.48,14300,15220,14230,18380,9900,14140,14864.62,3.85,0,219693,15386,14762,14366,13742,13346,14565,13545,308,4240,500,10180,10,1,61614273,9150,-13.35,27.40,12,0.90,-1112.00,542.00,16628,20250306,-10.69,6236,20241223,138.13,16628,-10.69,20250306,7177,106.91,20250102,18290,-18.81,20250306,7490,98.26,20241223,1.19,Y,358570,500,308 억,,2374928,N,N,39616,N,00,N
+20250513,121130,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14950,810,2,5.73,7646057600,514550,68.48,14300,15220,14230,18380,9900,14140,14859.70,3.85,0,218292,15386,14762,14366,13742,13346,14565,13545,308,4240,500,10180,10,1,61614273,9211,-13.44,27.58,12,0.84,-1112.00,542.00,16628,20250306,-10.09,6236,20241223,139.74,16628,-10.09,20250306,7177,108.30,20250102,18290,-18.26,20250306,7490,99.60,20241223,1.19,Y,358570,500,308 억,,2374928,N,N,39616,N,00,N
+20250513,111129,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15080,940,2,6.65,6852360480,461345,61.40,14300,15220,14230,18380,9900,14140,14853.01,3.85,0,210170,15386,14762,14366,13742,13346,14565,13545,308,4240,500,10180,10,1,61614273,9291,-13.56,27.82,12,0.75,-1112.00,542.00,16628,20250306,-9.31,6236,20241223,141.82,16628,-9.31,20250306,7177,110.12,20250102,18290,-17.55,20250306,7490,101.34,20241223,1.19,Y,358570,500,308 억,,2374928,N,N,39616,N,00,N
+20250513,101129,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14750,610,2,4.31,2910197010,199067,26.49,14300,14810,14230,18380,9900,14140,14619.18,3.85,0,93511,15386,14762,14366,13742,13346,14565,13545,308,4240,500,10180,10,1,61614273,9088,-13.26,27.21,12,0.32,-1112.00,542.00,16628,20250306,-11.29,6236,20241223,136.53,16628,-11.29,20250306,7177,105.52,20250102,18290,-19.35,20250306,7490,96.93,20241223,1.19,Y,358570,500,308 억,,2374928,N,N,39616,N,00,N
+20250513,091134,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14500,360,2,2.55,725560180,50226,6.68,14300,14610,14230,18380,9900,14140,14445.91,3.85,0,19811,15386,14762,14366,13742,13346,14565,13545,308,4240,500,10180,10,1,61614273,8934,-13.04,26.75,12,0.08,-1112.00,542.00,16628,20250306,-12.80,6236,20241223,132.52,16628,-12.80,20250306,7177,102.03,20250102,18290,-20.72,20250306,7490,93.59,20241223,1.19,Y,358570,500,308 억,,2374928,N,N,39616,N,00,N
 20250512,161106,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14140,-820,5,-5.48,10670765805,751417,112.95,14990,14990,13970,19440,10480,14960,14200.86,4.06,0,-156829,15913,15436,14703,14226,13493,15675,14465,308,4480,500,10770,10,1,61614273,8712,-12.72,26.09,12,1.22,-1112.00,542.00,16628,20250306,-14.96,6236,20241223,126.75,16628,-14.96,20250306,7177,97.02,20250102,18290,-22.69,20250306,7490,88.79,20241223,1.16,Y,358570,500,308 억,,2503851,N,N,39560,N,00,N
 20250512,151118,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14100,-860,5,-5.75,10487979355,738489,111.00,14990,14990,13970,19440,10480,14960,14201.94,4.06,0,-152570,15913,15436,14703,14226,13493,15675,14465,308,4480,500,10770,10,1,61614273,8688,-12.68,26.01,12,1.20,-1112.00,542.00,16628,20250306,-15.20,6236,20241223,126.11,16628,-15.20,20250306,7177,96.46,20250102,18290,-22.91,20250306,7490,88.25,20241223,1.16,Y,358570,500,308 억,,2503851,N,N,26196,N,00,N
 20250512,141116,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14210,-750,5,-5.01,9292790525,653850,98.28,14990,14990,13970,19440,10480,14960,14212.42,4.06,0,-165340,15913,15436,14703,14226,13493,15675,14465,308,4480,500,10770,10,1,61614273,8755,-12.78,26.22,12,1.06,-1112.00,542.00,16628,20250306,-14.54,6236,20241223,127.87,16628,-14.54,20250306,7177,97.99,20250102,18290,-22.31,20250306,7490,89.72,20241223,1.16,Y,358570,500,308 억,,2503851,N,N,26196,N,00,N
diff --git a/359090/price/prices-20250501.csv b/359090/price/prices-20250501.csv
index 019fc699f847..4e2267075feb 100644
--- a/359090/price/prices-20250501.csv
+++ b/359090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1067,6,2,0.57,953892574,882410,1095.90,1063,1143,1051,1379,743,1061,1081.02,1.29,0,-43887,1073,1066,1056,1049,1039,1070,1053,57,318,100,700,1,1,56725891,605,15.69,1.29,12,1.56,68.00,827.00,2055,20240502,-48.08,894,20250409,19.35,1275,-16.31,20250109,894,19.35,20250409,2010,-46.92,20240529,894,19.35,20250409,2.51,Y,359090,100,56 억,,728978,N,N,9428,N,00,N
+20250513,151125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1069,8,2,0.75,941675316,870969,1081.69,1063,1143,1051,1379,743,1061,1081.19,1.29,0,-44328,1073,1066,1056,1049,1039,1070,1053,57,318,100,700,1,1,56725891,606,15.72,1.29,12,1.54,68.00,827.00,2055,20240502,-47.98,894,20250409,19.57,1275,-16.16,20250109,894,19.57,20250409,2010,-46.82,20240529,894,19.57,20250409,2.51,Y,359090,100,56 억,,728978,N,N,2775,N,00,N
+20250513,141125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1061,0,3,0.00,885800682,818756,1016.85,1063,1143,1051,1379,743,1061,1081.90,1.29,0,-52994,1073,1066,1056,1049,1039,1070,1053,57,318,100,700,1,1,56725891,602,15.60,1.28,12,1.44,68.00,827.00,2055,20240502,-48.37,894,20250409,18.68,1275,-16.78,20250109,894,18.68,20250409,2010,-47.21,20240529,894,18.68,20250409,2.51,Y,359090,100,56 억,,728978,N,N,2775,N,00,N
+20250513,131127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1064,3,2,0.28,865256648,799392,992.80,1063,1143,1051,1379,743,1061,1082.40,1.29,0,-55580,1073,1066,1056,1049,1039,1070,1053,57,318,100,700,1,1,56725891,604,15.65,1.29,12,1.41,68.00,827.00,2055,20240502,-48.22,894,20250409,19.02,1275,-16.55,20250109,894,19.02,20250409,2010,-47.06,20240529,894,19.02,20250409,2.51,Y,359090,100,56 억,,728978,N,N,2775,N,00,N
+20250513,121131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1063,2,2,0.19,836033951,771919,958.68,1063,1143,1051,1379,743,1061,1083.07,1.29,0,-70608,1073,1066,1056,1049,1039,1070,1053,57,318,100,700,1,1,56725891,603,15.63,1.29,12,1.36,68.00,827.00,2055,20240502,-48.27,894,20250409,18.90,1275,-16.63,20250109,894,18.90,20250409,2010,-47.11,20240529,894,18.90,20250409,2.51,Y,359090,100,56 억,,728978,N,N,2775,N,00,N
+20250513,111129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1057,-4,5,-0.38,53958056,51094,63.46,1063,1070,1051,1379,743,1061,1056.02,1.29,0,-3944,1073,1066,1056,1049,1039,1070,1053,57,318,100,700,1,1,56725891,600,15.54,1.28,12,0.09,68.00,827.00,2055,20240502,-48.56,894,20250409,18.23,1275,-17.10,20250109,894,18.23,20250409,2010,-47.41,20240529,894,18.23,20250409,2.51,Y,359090,100,56 억,,728978,N,N,2775,N,00,N
+20250513,101130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1052,-9,5,-0.85,15713017,14887,18.49,1063,1070,1051,1379,743,1061,1055.34,1.29,0,-1470,1073,1066,1056,1049,1039,1070,1053,57,318,100,700,1,1,56725891,597,15.47,1.27,12,0.03,68.00,827.00,2055,20240502,-48.81,894,20250409,17.67,1275,-17.49,20250109,894,17.67,20250409,2010,-47.66,20240529,894,17.67,20250409,2.51,Y,359090,100,56 억,,728978,N,N,2775,N,00,N
+20250513,091135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1056,-5,5,-0.47,4255985,4028,5.00,1063,1070,1051,1379,743,1061,1056.14,1.29,0,-593,1073,1066,1056,1049,1039,1070,1053,57,318,100,700,1,1,56725891,599,15.53,1.28,12,0.01,68.00,827.00,2055,20240502,-48.61,894,20250409,18.12,1275,-17.18,20250109,894,18.12,20250409,2010,-47.46,20240529,894,18.12,20250409,2.51,Y,359090,100,56 억,,728978,N,N,2775,N,00,N
 20250512,161106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1061,3,2,0.28,84837181,80511,65.29,1058,1063,1046,1375,741,1058,1053.73,1.31,0,-3005,1090,1073,1062,1045,1034,1068,1040,57,317,100,690,1,1,56725891,602,15.60,1.28,12,0.14,68.00,827.00,2070,20240426,-48.74,894,20250409,18.68,1275,-16.78,20250109,894,18.68,20250409,2010,-47.21,20240529,894,18.68,20250409,2.53,Y,359090,100,56 억,,745598,N,N,2775,N,00,N
 20250512,151118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1055,-3,5,-0.28,80352751,76278,61.85,1058,1063,1046,1375,741,1058,1053.42,1.31,0,-2915,1090,1073,1062,1045,1034,1068,1040,57,317,100,690,1,1,56725891,598,15.51,1.28,12,0.13,68.00,827.00,2070,20240426,-49.03,894,20250409,18.01,1275,-17.25,20250109,894,18.01,20250409,2010,-47.51,20240529,894,18.01,20250409,2.53,Y,359090,100,56 억,,745598,N,N,3629,N,00,N
 20250512,141116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1058,0,3,0.00,66506288,63114,51.18,1058,1063,1046,1375,741,1058,1053.75,1.31,0,-694,1090,1073,1062,1045,1034,1068,1040,57,317,100,690,1,1,56725891,600,15.56,1.28,12,0.11,68.00,827.00,2070,20240426,-48.89,894,20250409,18.34,1275,-17.02,20250109,894,18.34,20250409,2010,-47.36,20240529,894,18.34,20250409,2.53,Y,359090,100,56 억,,745598,N,N,3629,N,00,N
diff --git a/360070/price/prices-20250501.csv b/360070/price/prices-20250501.csv
index 15592a2d1179..8f19a82b6a44 100644
--- a/360070/price/prices-20250501.csv
+++ b/360070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161110,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26300,-550,5,-2.05,481798900,18167,163.81,26950,27250,26200,34900,18800,26850,26520.55,0.00,0,-1742,27350,27100,26750,26500,26150,27225,26625,41,8050,500,18790,50,1,8138143,2140,-26.01,1.47,12,0.22,-1011.00,17923.00,59800,20240429,-56.02,22700,20250409,15.86,46400,-43.32,20250219,22700,15.86,20250409,58900,-55.35,20240612,22700,15.86,20250409,3.19,Y,360070,500,40 억,,0,N,N,801,N,00,N
+20250513,151125,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26250,-600,5,-2.23,449872850,16953,152.87,26950,27250,26200,34900,18800,26850,26536.47,0.00,0,-1189,27350,27100,26750,26500,26150,27225,26625,41,8050,500,18790,50,1,8138143,2136,-25.96,1.46,12,0.21,-1011.00,17923.00,59800,20240429,-56.10,22700,20250409,15.64,46400,-43.43,20250219,22700,15.64,20250409,58900,-55.43,20240612,22700,15.64,20250409,3.19,Y,360070,500,40 억,,0,N,N,466,N,00,N
+20250513,141126,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26350,-500,5,-1.86,408433500,15375,138.64,26950,27250,26200,34900,18800,26850,26564.78,0.00,0,-473,27350,27100,26750,26500,26150,27225,26625,41,8050,500,18790,50,1,8138143,2144,-26.06,1.47,12,0.19,-1011.00,17923.00,59800,20240429,-55.94,22700,20250409,16.08,46400,-43.21,20250219,22700,16.08,20250409,58900,-55.26,20240612,22700,16.08,20250409,3.19,Y,360070,500,40 억,,0,N,N,466,N,00,N
+20250513,131127,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26600,-250,5,-0.93,282951150,10604,95.62,26950,27250,26450,34900,18800,26850,26683.44,0.00,0,-130,27350,27100,26750,26500,26150,27225,26625,41,8050,500,18790,50,1,8138143,2165,-26.31,1.48,12,0.13,-1011.00,17923.00,59800,20240429,-55.52,22700,20250409,17.18,46400,-42.67,20250219,22700,17.18,20250409,58900,-54.84,20240612,22700,17.18,20250409,3.19,Y,360070,500,40 억,,0,N,N,466,N,00,N
+20250513,121131,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26600,-250,5,-0.93,207148650,7749,69.87,26950,27250,26500,34900,18800,26850,26732.31,0.00,0,78,27350,27100,26750,26500,26150,27225,26625,41,8050,500,18790,50,1,8138143,2165,-26.31,1.48,12,0.10,-1011.00,17923.00,59800,20240429,-55.52,22700,20250409,17.18,46400,-42.67,20250219,22700,17.18,20250409,58900,-54.84,20240612,22700,17.18,20250409,3.19,Y,360070,500,40 억,,0,N,N,466,N,00,N
+20250513,111129,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26700,-150,5,-0.56,189853600,7100,64.02,26950,27250,26500,34900,18800,26850,26739.94,0.00,0,385,27350,27100,26750,26500,26150,27225,26625,41,8050,500,18790,50,1,8138143,2173,-26.41,1.49,12,0.09,-1011.00,17923.00,59800,20240429,-55.35,22700,20250409,17.62,46400,-42.46,20250219,22700,17.62,20250409,58900,-54.67,20240612,22700,17.62,20250409,3.19,Y,360070,500,40 억,,0,N,N,466,N,00,N
+20250513,101130,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26550,-300,5,-1.12,160444850,5994,54.05,26950,27250,26500,34900,18800,26850,26767.58,0.00,0,-189,27350,27100,26750,26500,26150,27225,26625,41,8050,500,18790,50,1,8138143,2161,-26.26,1.48,12,0.07,-1011.00,17923.00,59800,20240429,-55.60,22700,20250409,16.96,46400,-42.78,20250219,22700,16.96,20250409,58900,-54.92,20240612,22700,16.96,20250409,3.19,Y,360070,500,40 억,,0,N,N,466,N,00,N
+20250513,091135,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27000,150,2,0.56,60393500,2235,20.15,26950,27250,26950,34900,18800,26850,27021.70,0.00,0,977,27350,27100,26750,26500,26150,27225,26625,41,8050,500,18790,50,1,8138143,2197,-26.71,1.51,12,0.03,-1011.00,17923.00,59800,20240429,-54.85,22700,20250409,18.94,46400,-41.81,20250219,22700,18.94,20250409,58900,-54.16,20240612,22700,18.94,20250409,3.19,Y,360070,500,40 억,,0,N,N,466,N,00,N
 20250512,161106,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26850,50,2,0.19,296569075,11090,70.27,26500,27000,26400,34800,18800,26800,26741.63,0.00,0,3381,28133,27466,26983,26316,25833,27225,26075,41,8000,500,18760,50,1,8138143,2185,-26.56,1.50,12,0.14,-1011.00,17923.00,59800,20240429,-55.10,22700,20250409,18.28,46400,-42.13,20250219,22700,18.28,20250409,58900,-54.41,20240612,22700,18.28,20250409,3.13,Y,360070,500,40 억,,0,N,N,466,N,00,N
 20250512,151118,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26700,-100,5,-0.37,265854775,9945,63.01,26500,27000,26400,34800,18800,26800,26732.51,0.00,0,3396,28133,27466,26983,26316,25833,27225,26075,41,8000,500,18760,50,1,8138143,2173,-26.41,1.49,12,0.12,-1011.00,17923.00,59800,20240429,-55.35,22700,20250409,17.62,46400,-42.46,20250219,22700,17.62,20250409,58900,-54.67,20240612,22700,17.62,20250409,3.13,Y,360070,500,40 억,,0,N,N,2215,N,00,N
 20250512,141117,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26850,50,2,0.19,217048250,8123,51.47,26500,27000,26400,34800,18800,26800,26720.21,0.00,0,3079,28133,27466,26983,26316,25833,27225,26075,41,8000,500,18760,50,1,8138143,2185,-26.56,1.50,12,0.10,-1011.00,17923.00,59800,20240429,-55.10,22700,20250409,18.28,46400,-42.13,20250219,22700,18.28,20250409,58900,-54.41,20240612,22700,18.28,20250409,3.13,Y,360070,500,40 억,,0,N,N,2215,N,00,N
diff --git a/360350/price/prices-20250501.csv b/360350/price/prices-20250501.csv
index 34160f8ee37b..a819d1b34db7 100644
--- a/360350/price/prices-20250501.csv
+++ b/360350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8680,120,2,1.40,363168265,41741,75.65,8510,8810,8510,11120,6000,8560,8700.52,6.18,0,-3213,8786,8672,8456,8342,8126,8730,8400,29,2560,500,5990,10,1,5704970,495,48.49,2.14,12,0.73,179.00,4060.00,19250,20240503,-54.91,6160,20241115,40.91,9040,-3.98,20250502,6250,38.88,20250409,16730,-48.12,20240514,6160,40.91,20241115,1.51,Y,360350,500,28 억,,352615,N,N,1174,N,00,N
+20250513,151126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8690,130,2,1.52,361942735,41600,75.40,8510,8810,8510,11120,6000,8560,8700.55,6.18,0,-3351,8786,8672,8456,8342,8126,8730,8400,29,2560,500,5990,10,1,5704970,496,48.55,2.14,12,0.73,179.00,4060.00,19250,20240503,-54.86,6160,20241115,41.07,9040,-3.87,20250502,6250,39.04,20250409,16730,-48.06,20240514,6160,41.07,20241115,1.51,Y,360350,500,28 억,,352615,N,N,3778,N,00,N
+20250513,141126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8670,110,2,1.29,297241785,34160,61.91,8510,8810,8510,11120,6000,8560,8701.46,6.18,0,-4503,8786,8672,8456,8342,8126,8730,8400,29,2560,500,5990,10,1,5704970,495,48.44,2.14,12,0.60,179.00,4060.00,19250,20240503,-54.96,6160,20241115,40.75,9040,-4.09,20250502,6250,38.72,20250409,16730,-48.18,20240514,6160,40.75,20241115,1.51,Y,360350,500,28 억,,352615,N,N,3778,N,00,N
+20250513,131128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8640,80,2,0.93,193577805,22262,40.35,8510,8810,8510,11120,6000,8560,8695.44,6.18,0,-2340,8786,8672,8456,8342,8126,8730,8400,29,2560,500,5990,10,1,5704970,493,48.27,2.13,12,0.39,179.00,4060.00,19250,20240503,-55.12,6160,20241115,40.26,9040,-4.42,20250502,6250,38.24,20250409,16730,-48.36,20240514,6160,40.26,20241115,1.51,Y,360350,500,28 억,,352615,N,N,3778,N,00,N
+20250513,121131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8680,120,2,1.40,188325515,21656,39.25,8510,8810,8510,11120,6000,8560,8696.23,6.18,0,-2540,8786,8672,8456,8342,8126,8730,8400,29,2560,500,5990,10,1,5704970,495,48.49,2.14,12,0.38,179.00,4060.00,19250,20240503,-54.91,6160,20241115,40.91,9040,-3.98,20250502,6250,38.88,20250409,16730,-48.12,20240514,6160,40.91,20241115,1.51,Y,360350,500,28 억,,352615,N,N,3778,N,00,N
+20250513,111130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8720,160,2,1.87,138215575,15910,28.84,8510,8810,8510,11120,6000,8560,8687.34,6.18,0,-2621,8786,8672,8456,8342,8126,8730,8400,29,2560,500,5990,10,1,5704970,497,48.72,2.15,12,0.28,179.00,4060.00,19250,20240503,-54.70,6160,20241115,41.56,9040,-3.54,20250502,6250,39.52,20250409,16730,-47.88,20240514,6160,41.56,20241115,1.51,Y,360350,500,28 억,,352615,N,N,3778,N,00,N
+20250513,101130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8710,150,2,1.75,125515000,14450,26.19,8510,8810,8510,11120,6000,8560,8686.16,6.18,0,-2250,8786,8672,8456,8342,8126,8730,8400,29,2560,500,5990,10,1,5704970,497,48.66,2.15,12,0.25,179.00,4060.00,19250,20240503,-54.75,6160,20241115,41.40,9040,-3.65,20250502,6250,39.36,20250409,16730,-47.94,20240514,6160,41.40,20241115,1.51,Y,360350,500,28 억,,352615,N,N,3778,N,00,N
+20250513,091135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8720,160,2,1.87,39809810,4582,8.30,8510,8810,8510,11120,6000,8560,8688.30,6.18,0,-1988,8786,8672,8456,8342,8126,8730,8400,29,2560,500,5990,10,1,5704970,497,48.72,2.15,12,0.08,179.00,4060.00,19250,20240503,-54.70,6160,20241115,41.56,9040,-3.54,20250502,6250,39.52,20250409,16730,-47.88,20240514,6160,41.56,20241115,1.51,Y,360350,500,28 억,,352615,N,N,3778,N,00,N
 20250512,161106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8560,440,2,5.42,467935140,55140,357.26,8240,8570,8240,10550,5690,8120,8486.31,5.98,0,11623,8386,8252,8146,8012,7906,8200,7960,29,2430,500,5680,10,1,5704970,488,47.82,2.11,12,0.97,179.00,4060.00,19250,20240503,-55.53,6160,20241115,38.96,9040,-5.31,20250502,6250,36.96,20250409,16730,-48.83,20240514,6160,38.96,20241115,1.45,Y,360350,500,28 억,,341258,N,N,3778,N,00,N
 20250512,151119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8510,390,2,4.80,443121530,52237,338.45,8240,8570,8240,10550,5690,8120,8482.91,5.98,0,11200,8386,8252,8146,8012,7906,8200,7960,29,2430,500,5680,10,1,5704970,485,47.54,2.10,12,0.92,179.00,4060.00,19250,20240503,-55.79,6160,20241115,38.15,9040,-5.86,20250502,6250,36.16,20250409,16730,-49.13,20240514,6160,38.15,20241115,1.45,Y,360350,500,28 억,,341258,N,N,1437,N,00,N
 20250512,141117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8500,380,2,4.68,414636130,48885,316.74,8240,8570,8240,10550,5690,8120,8481.87,5.98,0,10429,8386,8252,8146,8012,7906,8200,7960,29,2430,500,5680,10,1,5704970,485,47.49,2.09,12,0.86,179.00,4060.00,19250,20240503,-55.84,6160,20241115,37.99,9040,-5.97,20250502,6250,36.00,20250409,16730,-49.19,20240514,6160,37.99,20241115,1.45,Y,360350,500,28 억,,341258,N,N,1437,N,00,N
diff --git a/361390/price/prices-20250501.csv b/361390/price/prices-20250501.csv
index 7eb4b8ef4ed4..27091ad6c237 100644
--- a/361390/price/prices-20250501.csv
+++ b/361390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16960,-280,5,-1.62,550512010,32347,45.49,17290,17830,16630,22400,12070,17240,17018.95,24.86,0,161,19286,18262,17426,16402,15566,17845,15985,38,5160,500,11720,10,1,7500789,1272,-41.17,3.71,12,0.43,-412.00,4575.00,25000,20241108,-32.16,11290,20240911,50.22,20150,-15.83,20250213,13000,30.46,20250407,25000,-32.16,20241108,11290,50.22,20240911,4.00,Y,361390,500,37 억,,1864343,N,N,4388,N,00,N
+20250513,151126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17010,-230,5,-1.33,534626920,31411,44.17,17290,17830,16630,22400,12070,17240,17020.37,24.86,0,73,19286,18262,17426,16402,15566,17845,15985,38,5160,500,11720,10,1,7500789,1276,-41.29,3.72,12,0.42,-412.00,4575.00,25000,20241108,-31.96,11290,20240911,50.66,20150,-15.58,20250213,13000,30.85,20250407,25000,-31.96,20241108,11290,50.66,20240911,4.00,Y,361390,500,37 억,,1864343,N,N,4708,N,00,N
+20250513,141126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16950,-290,5,-1.68,454453090,26674,37.51,17290,17830,16630,22400,12070,17240,17037.31,24.86,0,-711,19286,18262,17426,16402,15566,17845,15985,38,5160,500,11720,10,1,7500789,1271,-41.14,3.70,12,0.36,-412.00,4575.00,25000,20241108,-32.20,11290,20240911,50.13,20150,-15.88,20250213,13000,30.38,20250407,25000,-32.20,20241108,11290,50.13,20240911,4.00,Y,361390,500,37 억,,1864343,N,N,4708,N,00,N
+20250513,131128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17020,-220,5,-1.28,409003200,23995,33.74,17290,17830,16630,22400,12070,17240,17045.35,24.86,0,65,19286,18262,17426,16402,15566,17845,15985,38,5160,500,11720,10,1,7500789,1277,-41.31,3.72,12,0.32,-412.00,4575.00,25000,20241108,-31.92,11290,20240911,50.75,20150,-15.53,20250213,13000,30.92,20250407,25000,-31.92,20241108,11290,50.75,20240911,4.00,Y,361390,500,37 억,,1864343,N,N,4708,N,00,N
+20250513,121132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17090,-150,5,-0.87,386635910,22684,31.90,17290,17830,16630,22400,12070,17240,17044.43,24.86,0,498,19286,18262,17426,16402,15566,17845,15985,38,5160,500,11720,10,1,7500789,1282,-41.48,3.74,12,0.30,-412.00,4575.00,25000,20241108,-31.64,11290,20240911,51.37,20150,-15.19,20250213,13000,31.46,20250407,25000,-31.64,20241108,11290,51.37,20240911,4.00,Y,361390,500,37 억,,1864343,N,N,4708,N,00,N
+20250513,111130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17090,-150,5,-0.87,295717800,17408,24.48,17290,17700,16630,22400,12070,17240,16987.47,24.86,0,644,19286,18262,17426,16402,15566,17845,15985,38,5160,500,11720,10,1,7500789,1282,-41.48,3.74,12,0.23,-412.00,4575.00,25000,20241108,-31.64,11290,20240911,51.37,20150,-15.19,20250213,13000,31.46,20250407,25000,-31.64,20241108,11290,51.37,20240911,4.00,Y,361390,500,37 억,,1864343,N,N,4708,N,00,N
+20250513,101130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17080,-160,5,-0.93,180952590,10688,15.03,17290,17290,16630,22400,12070,17240,16930.44,24.86,0,1481,19286,18262,17426,16402,15566,17845,15985,38,5160,500,11720,10,1,7500789,1281,-41.46,3.73,12,0.14,-412.00,4575.00,25000,20241108,-31.68,11290,20240911,51.28,20150,-15.24,20250213,13000,31.38,20250407,25000,-31.68,20241108,11290,51.28,20240911,4.00,Y,361390,500,37 억,,1864343,N,N,4708,N,00,N
+20250513,091135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16830,-410,5,-2.38,31760220,1868,2.63,17290,17290,16630,22400,12070,17240,17002.26,24.86,0,-492,19286,18262,17426,16402,15566,17845,15985,38,5160,500,11720,10,1,7500789,1262,-40.85,3.68,12,0.02,-412.00,4575.00,25000,20241108,-32.68,11290,20240911,49.07,20150,-16.48,20250213,13000,29.46,20250407,25000,-32.68,20241108,11290,49.07,20240911,4.00,Y,361390,500,37 억,,1864343,N,N,4708,N,00,N
 20250512,161107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17240,-500,5,-2.82,1246654510,71110,59.71,18430,18450,16590,23050,12420,17740,17531.35,25.04,0,-8703,18926,18332,17716,17122,16506,18630,17420,38,5310,500,12060,10,1,7500789,1293,-41.84,3.77,12,0.95,-412.00,4575.00,25000,20241108,-31.04,11290,20240911,52.70,20150,-14.44,20250213,13000,32.62,20250407,25000,-31.04,20241108,11290,52.70,20240911,3.97,Y,361390,500,37 억,,1878265,N,N,4708,N,00,N
 20250512,151119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17170,-570,5,-3.21,1213942340,69212,58.12,18430,18450,16590,23050,12420,17740,17539.48,25.04,0,-8328,18926,18332,17716,17122,16506,18630,17420,38,5310,500,12060,10,1,7500789,1288,-41.67,3.75,12,0.92,-412.00,4575.00,25000,20241108,-31.32,11290,20240911,52.08,20150,-14.79,20250213,13000,32.08,20250407,25000,-31.32,20241108,11290,52.08,20240911,3.97,Y,361390,500,37 억,,1878265,N,N,5859,N,00,N
 20250512,141117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17130,-610,5,-3.44,1099567110,62552,52.52,18430,18450,16590,23050,12420,17740,17578.45,25.04,0,-4890,18926,18332,17716,17122,16506,18630,17420,38,5310,500,12060,10,1,7500789,1285,-41.58,3.74,12,0.83,-412.00,4575.00,25000,20241108,-31.48,11290,20240911,51.73,20150,-14.99,20250213,13000,31.77,20250407,25000,-31.48,20241108,11290,51.73,20240911,3.97,Y,361390,500,37 억,,1878265,N,N,5859,N,00,N
diff --git a/361570/price/prices-20250501.csv b/361570/price/prices-20250501.csv
index f8ac2a6c29c4..618be590ff25 100644
--- a/361570/price/prices-20250501.csv
+++ b/361570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161111,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2560,-10,5,-0.39,83776662,32751,54.06,2545,2600,2520,3340,1800,2570,2557.99,3.14,0,-3657,2736,2652,2601,2517,2466,2627,2492,144,770,500,1790,5,1,28743291,736,-8.50,1.13,12,0.11,-301.00,2263.00,3985,20240527,-35.76,1930,20241111,32.64,3290,-22.19,20250228,2150,19.07,20250409,3985,-35.76,20240527,1930,32.64,20241111,2.08,Y,361570,500,144 억,,901536,N,N,84,N,00,N
+20250513,151126,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2550,-20,5,-0.78,83602822,32683,53.94,2545,2600,2520,3340,1800,2570,2557.99,3.14,0,-3625,2736,2652,2601,2517,2466,2627,2492,144,770,500,1790,5,1,28743291,733,-8.47,1.13,12,0.11,-301.00,2263.00,3985,20240527,-36.01,1930,20241111,32.12,3290,-22.49,20250228,2150,18.60,20250409,3985,-36.01,20240527,1930,32.12,20241111,2.08,Y,361570,500,144 억,,901536,N,N,4787,N,00,N
+20250513,141127,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2545,-25,5,-0.97,77675512,30362,50.11,2545,2600,2520,3340,1800,2570,2558.31,3.14,0,-3109,2736,2652,2601,2517,2466,2627,2492,144,770,500,1790,5,1,28743291,732,-8.46,1.12,12,0.11,-301.00,2263.00,3985,20240527,-36.14,1930,20241111,31.87,3290,-22.64,20250228,2150,18.37,20250409,3985,-36.14,20240527,1930,31.87,20241111,2.08,Y,361570,500,144 억,,901536,N,N,4787,N,00,N
+20250513,131128,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2565,-5,5,-0.19,73827587,28852,47.62,2545,2600,2520,3340,1800,2570,2558.84,3.14,0,-2116,2736,2652,2601,2517,2466,2627,2492,144,770,500,1790,5,1,28743291,737,-8.52,1.13,12,0.10,-301.00,2263.00,3985,20240527,-35.63,1930,20241111,32.90,3290,-22.04,20250228,2150,19.30,20250409,3985,-35.63,20240527,1930,32.90,20241111,2.08,Y,361570,500,144 억,,901536,N,N,4787,N,00,N
+20250513,121132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2555,-15,5,-0.58,73605005,28765,47.48,2545,2600,2520,3340,1800,2570,2558.84,3.14,0,-2087,2736,2652,2601,2517,2466,2627,2492,144,770,500,1790,5,1,28743291,734,-8.49,1.13,12,0.10,-301.00,2263.00,3985,20240527,-35.88,1930,20241111,32.38,3290,-22.34,20250228,2150,18.84,20250409,3985,-35.88,20240527,1930,32.38,20241111,2.08,Y,361570,500,144 억,,901536,N,N,4787,N,00,N
+20250513,111130,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2565,-5,5,-0.19,63596105,24858,41.03,2545,2600,2520,3340,1800,2570,2558.38,3.14,0,-2687,2736,2652,2601,2517,2466,2627,2492,144,770,500,1790,5,1,28743291,737,-8.52,1.13,12,0.09,-301.00,2263.00,3985,20240527,-35.63,1930,20241111,32.90,3290,-22.04,20250228,2150,19.30,20250409,3985,-35.63,20240527,1930,32.90,20241111,2.08,Y,361570,500,144 억,,901536,N,N,4787,N,00,N
+20250513,101131,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2590,20,2,0.78,46148720,18048,29.79,2545,2600,2520,3340,1800,2570,2557.00,3.14,0,-2173,2736,2652,2601,2517,2466,2627,2492,144,770,500,1790,5,1,28743291,744,-8.60,1.14,12,0.06,-301.00,2263.00,3985,20240527,-35.01,1930,20241111,34.20,3290,-21.28,20250228,2150,20.47,20250409,3985,-35.01,20240527,1930,34.20,20241111,2.08,Y,361570,500,144 억,,901536,N,N,4787,N,00,N
+20250513,091136,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2520,-50,5,-1.95,12707715,5010,8.27,2545,2580,2520,3340,1800,2570,2536.47,3.14,0,1173,2736,2652,2601,2517,2466,2627,2492,144,770,500,1790,5,1,28743291,724,-8.37,1.11,12,0.02,-301.00,2263.00,3985,20240527,-36.76,1930,20241111,30.57,3290,-23.40,20250228,2150,17.21,20250409,3985,-36.76,20240527,1930,30.57,20241111,2.08,Y,361570,500,144 억,,901536,N,N,4787,N,00,N
 20250512,161107,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2570,-95,5,-3.56,156273614,60564,21.15,2665,2685,2550,3460,1870,2665,2580.31,3.21,0,-17472,2788,2726,2638,2576,2488,2682,2532,144,795,500,1860,5,1,28743291,739,-8.54,1.14,12,0.21,-301.00,2263.00,3985,20240527,-35.51,1930,20241111,33.16,3290,-21.88,20250228,2150,19.53,20250409,3985,-35.51,20240527,1930,33.16,20241111,2.08,Y,361570,500,144 억,,922332,N,N,4787,N,00,N
 20250512,151119,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2575,-90,5,-3.38,149564429,57947,20.24,2665,2685,2550,3460,1870,2665,2581.06,3.21,0,-16084,2788,2726,2638,2576,2488,2682,2532,144,795,500,1860,5,1,28743291,740,-8.55,1.14,12,0.20,-301.00,2263.00,3985,20240527,-35.38,1930,20241111,33.42,3290,-21.73,20250228,2150,19.77,20250409,3985,-35.38,20240527,1930,33.42,20241111,2.08,Y,361570,500,144 억,,922332,N,N,6276,N,00,N
 20250512,141117,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2565,-100,5,-3.75,129650024,50235,17.55,2665,2685,2550,3460,1870,2665,2580.87,3.21,0,-12573,2788,2726,2638,2576,2488,2682,2532,144,795,500,1860,5,1,28743291,737,-8.52,1.13,12,0.17,-301.00,2263.00,3985,20240527,-35.63,1930,20241111,32.90,3290,-22.04,20250228,2150,19.30,20250409,3985,-35.63,20240527,1930,32.90,20241111,2.08,Y,361570,500,144 억,,922332,N,N,6276,N,00,N
diff --git a/361610/price/prices-20250501.csv b/361610/price/prices-20250501.csv
index e1f27e2b5d92..ed3c349673b9 100644
--- a/361610/price/prices-20250501.csv
+++ b/361610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161111,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22750,-600,5,-2.57,1591974750,69332,64.55,23150,23700,22650,30350,16350,23350,22961.66,6.19,0,-9222,24050,23700,23100,22750,22150,23875,22925,713,7000,1000,16810,50,1,71297592,16220,-6.58,0.70,12,0.10,-3459.00,32604.00,64200,20240429,-64.56,19310,20250409,17.81,30700,-25.90,20250226,19310,17.81,20250409,59000,-61.44,20240513,19310,17.81,20250409,0.76,Y,361610,1000,712 억,,4413083,N,N,9569,N,00,N
+20250513,151126,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22650,-700,5,-3.00,1486151200,64675,60.21,23150,23700,22650,30350,16350,23350,22978.76,6.19,0,-7438,24050,23700,23100,22750,22150,23875,22925,713,7000,1000,16810,50,1,71297592,16149,-6.55,0.69,12,0.09,-3459.00,32604.00,64200,20240429,-64.72,19310,20250409,17.30,30700,-26.22,20250226,19310,17.30,20250409,59000,-61.61,20240513,19310,17.30,20250409,0.76,Y,361610,1000,712 억,,4413083,N,N,13362,N,00,N
+20250513,141127,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22750,-600,5,-2.57,1296566700,56327,52.44,23150,23700,22750,30350,16350,23350,23018.56,6.19,0,-4345,24050,23700,23100,22750,22150,23875,22925,713,7000,1000,16810,50,1,71297592,16220,-6.58,0.70,12,0.08,-3459.00,32604.00,64200,20240429,-64.56,19310,20250409,17.81,30700,-25.90,20250226,19310,17.81,20250409,59000,-61.44,20240513,19310,17.81,20250409,0.76,Y,361610,1000,712 억,,4413083,N,N,13362,N,00,N
+20250513,131128,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22800,-550,5,-2.36,1146581075,49754,46.32,23150,23700,22800,30350,16350,23350,23045.00,6.19,0,-2854,24050,23700,23100,22750,22150,23875,22925,713,7000,1000,16810,50,1,71297592,16256,-6.59,0.70,12,0.07,-3459.00,32604.00,64200,20240429,-64.49,19310,20250409,18.07,30700,-25.73,20250226,19310,18.07,20250409,59000,-61.36,20240513,19310,18.07,20250409,0.76,Y,361610,1000,712 억,,4413083,N,N,13362,N,00,N
+20250513,121132,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22850,-500,5,-2.14,1000016200,43341,40.35,23150,23700,22800,30350,16350,23350,23073.21,6.19,0,-3434,24050,23700,23100,22750,22150,23875,22925,713,7000,1000,16810,50,1,71297592,16291,-6.61,0.70,12,0.06,-3459.00,32604.00,64200,20240429,-64.41,19310,20250409,18.33,30700,-25.57,20250226,19310,18.33,20250409,59000,-61.27,20240513,19310,18.33,20250409,0.76,Y,361610,1000,712 억,,4413083,N,N,13362,N,00,N
+20250513,111130,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23050,-300,5,-1.28,855963300,37057,34.50,23150,23700,22800,30350,16350,23350,23098.56,6.19,0,-2500,24050,23700,23100,22750,22150,23875,22925,713,7000,1000,16810,50,1,71297592,16434,-6.66,0.71,12,0.05,-3459.00,32604.00,64200,20240429,-64.10,19310,20250409,19.37,30700,-24.92,20250226,19310,19.37,20250409,59000,-60.93,20240513,19310,19.37,20250409,0.76,Y,361610,1000,712 억,,4413083,N,N,13362,N,00,N
+20250513,101131,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22900,-450,5,-1.93,588830525,25464,23.71,23150,23700,22800,30350,16350,23350,23124.04,6.19,0,-3331,24050,23700,23100,22750,22150,23875,22925,713,7000,1000,16810,50,1,71297592,16327,-6.62,0.70,12,0.04,-3459.00,32604.00,64200,20240429,-64.33,19310,20250409,18.59,30700,-25.41,20250226,19310,18.59,20250409,59000,-61.19,20240513,19310,18.59,20250409,0.76,Y,361610,1000,712 억,,4413083,N,N,13362,N,00,N
+20250513,091136,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23400,50,2,0.21,190732450,8155,7.59,23150,23700,23000,30350,16350,23350,23388.41,6.19,0,-2192,24050,23700,23100,22750,22150,23875,22925,713,7000,1000,16810,50,1,71297592,16684,-6.76,0.72,12,0.01,-3459.00,32604.00,64200,20240429,-63.55,19310,20250409,21.18,30700,-23.78,20250226,19310,21.18,20250409,59000,-60.34,20240513,19310,21.18,20250409,0.76,Y,361610,1000,712 억,,4413083,N,N,13362,N,00,N
 20250512,161107,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23350,950,2,4.24,2486468325,107416,84.64,22500,23450,22500,29100,15700,22400,23147.90,6.10,0,41301,23433,22916,22633,22116,21833,22775,21975,713,6700,1000,16120,50,1,71297592,16648,-6.75,0.72,12,0.15,-3459.00,32604.00,64200,20240429,-63.63,19310,20250409,20.92,30700,-23.94,20250226,19310,20.92,20250409,59000,-60.42,20240513,19310,20.92,20250409,0.76,Y,361610,1000,712 억,,4348828,N,N,13362,N,00,N
 20250512,151120,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23350,950,2,4.24,2261700475,97789,77.06,22500,23450,22500,29100,15700,22400,23128.37,6.10,0,38439,23433,22916,22633,22116,21833,22775,21975,713,6700,1000,16120,50,1,71297592,16648,-6.75,0.72,12,0.14,-3459.00,32604.00,64200,20240429,-63.63,19310,20250409,20.92,30700,-23.94,20250226,19310,20.92,20250409,59000,-60.42,20240513,19310,20.92,20250409,0.76,Y,361610,1000,712 억,,4348828,N,N,49381,N,00,N
 20250512,141118,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23300,900,2,4.02,1611963525,69931,55.10,22500,23400,22500,29100,15700,22400,23050.77,6.10,0,27777,23433,22916,22633,22116,21833,22775,21975,713,6700,1000,16120,50,1,71297592,16612,-6.74,0.71,12,0.10,-3459.00,32604.00,64200,20240429,-63.71,19310,20250409,20.66,30700,-24.10,20250226,19310,20.66,20250409,59000,-60.51,20240513,19310,20.66,20250409,0.76,Y,361610,1000,712 억,,4348828,N,N,49381,N,00,N
diff --git a/361670/price/prices-20250501.csv b/361670/price/prices-20250501.csv
index 9d020d922e4f..38ee254ed7da 100644
--- a/361670/price/prices-20250501.csv
+++ b/361670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4380,-20,5,-0.45,29594165,6700,58.32,4400,4505,4380,5720,3080,4400,4417.04,0.67,0,223,4540,4470,4415,4345,4290,4442,4317,28,1320,500,2720,5,1,5667658,248,-7.39,1.23,12,0.12,-593.00,3554.00,12970,20240610,-66.23,4005,20240429,9.36,5580,-21.51,20250108,4095,6.96,20250422,12970,-66.23,20240610,4095,6.96,20250422,0.00,Y,361670,500,28 억,,37755,N,N,119,N,00,N
+20250513,151127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,50,2,1.14,24738840,5593,48.69,4400,4505,4390,5720,3080,4400,4423.18,0.67,0,342,4540,4470,4415,4345,4290,4442,4317,28,1320,500,2720,5,1,5667658,252,-7.50,1.25,12,0.10,-593.00,3554.00,12970,20240610,-65.69,4005,20240429,11.11,5580,-20.25,20250108,4095,8.67,20250422,12970,-65.69,20240610,4095,8.67,20250422,0.00,Y,361670,500,28 억,,37755,N,N,409,N,00,N
+20250513,141127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4430,30,2,0.68,19359820,4383,38.15,4400,4505,4390,5720,3080,4400,4417.02,0.67,0,-38,4540,4470,4415,4345,4290,4442,4317,28,1320,500,2720,5,1,5667658,251,-7.47,1.25,12,0.08,-593.00,3554.00,12970,20240610,-65.84,4005,20240429,10.61,5580,-20.61,20250108,4095,8.18,20250422,12970,-65.84,20240610,4095,8.18,20250422,0.00,Y,361670,500,28 억,,37755,N,N,409,N,00,N
+20250513,131129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,50,2,1.14,18876940,4274,37.20,4400,4505,4390,5720,3080,4400,4416.69,0.67,0,-37,4540,4470,4415,4345,4290,4442,4317,28,1320,500,2720,5,1,5667658,252,-7.50,1.25,12,0.08,-593.00,3554.00,12970,20240610,-65.69,4005,20240429,11.11,5580,-20.25,20250108,4095,8.67,20250422,12970,-65.69,20240610,4095,8.67,20250422,0.00,Y,361670,500,28 억,,37755,N,N,409,N,00,N
+20250513,121132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,50,2,1.14,17908775,4055,35.30,4400,4505,4390,5720,3080,4400,4416.47,0.67,0,-220,4540,4470,4415,4345,4290,4442,4317,28,1320,500,2720,5,1,5667658,252,-7.50,1.25,12,0.07,-593.00,3554.00,12970,20240610,-65.69,4005,20240429,11.11,5580,-20.25,20250108,4095,8.67,20250422,12970,-65.69,20240610,4095,8.67,20250422,0.00,Y,361670,500,28 억,,37755,N,N,409,N,00,N
+20250513,111131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,75,2,1.70,17757480,4021,35.00,4400,4505,4390,5720,3080,4400,4416.19,0.67,0,-231,4540,4470,4415,4345,4290,4442,4317,28,1320,500,2720,5,1,5667658,254,-7.55,1.26,12,0.07,-593.00,3554.00,12970,20240610,-65.50,4005,20240429,11.74,5580,-19.80,20250108,4095,9.28,20250422,12970,-65.50,20240610,4095,9.28,20250422,0.00,Y,361670,500,28 억,,37755,N,N,409,N,00,N
+20250513,101131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,75,2,1.70,17627645,3992,34.75,4400,4505,4390,5720,3080,4400,4415.74,0.67,0,-242,4540,4470,4415,4345,4290,4442,4317,28,1320,500,2720,5,1,5667658,254,-7.55,1.26,12,0.07,-593.00,3554.00,12970,20240610,-65.50,4005,20240429,11.74,5580,-19.80,20250108,4095,9.28,20250422,12970,-65.50,20240610,4095,9.28,20250422,0.00,Y,361670,500,28 억,,37755,N,N,409,N,00,N
+20250513,091136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4445,45,2,1.02,1400140,318,2.77,4400,4445,4400,5720,3080,4400,4402.96,0.67,0,-14,4540,4470,4415,4345,4290,4442,4317,28,1320,500,2720,5,1,5667658,252,-7.50,1.25,12,0.01,-593.00,3554.00,12970,20240610,-65.73,4005,20240429,10.99,5580,-20.34,20250108,4095,8.55,20250422,12970,-65.73,20240610,4095,8.55,20250422,0.00,Y,361670,500,28 억,,37755,N,N,409,N,00,N
 20250512,161107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,-85,5,-1.90,50391080,11488,123.08,4485,4485,4360,5830,3140,4485,4386.41,0.64,0,509,4581,4532,4496,4447,4411,4515,4430,28,1345,500,2780,5,1,5667658,249,-7.42,1.24,12,0.20,-593.00,3554.00,12970,20240610,-66.08,4005,20240429,9.86,5580,-21.15,20250108,4095,7.45,20250422,12970,-66.08,20240610,4095,7.45,20250422,0.00,Y,361670,500,28 억,,36503,N,N,409,N,00,N
 20250512,151120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,-100,5,-2.23,45036385,10271,110.04,4485,4485,4360,5830,3140,4485,4384.81,0.64,0,1377,4581,4532,4496,4447,4411,4515,4430,28,1345,500,2780,5,1,5667658,249,-7.39,1.23,12,0.18,-593.00,3554.00,12970,20240610,-66.19,4005,20240429,9.49,5580,-21.42,20250108,4095,7.08,20250422,12970,-66.19,20240610,4095,7.08,20250422,0.00,Y,361670,500,28 억,,36503,N,N,36,N,00,N
 20250512,141118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,-75,5,-1.67,34980940,7981,85.50,4485,4485,4360,5830,3140,4485,4383.03,0.64,0,1511,4581,4532,4496,4447,4411,4515,4430,28,1345,500,2780,5,1,5667658,250,-7.44,1.24,12,0.14,-593.00,3554.00,12970,20240610,-66.00,4005,20240429,10.11,5580,-20.97,20250108,4095,7.69,20250422,12970,-66.00,20240610,4095,7.69,20250422,0.00,Y,361670,500,28 억,,36503,N,N,36,N,00,N
diff --git a/362320/price/prices-20250501.csv b/362320/price/prices-20250501.csv
index d31f4909ee30..35894f940e9a 100644
--- a/362320/price/prices-20250501.csv
+++ b/362320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161112,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5810,160,2,2.83,668412720,114292,168.28,5660,6000,5660,7340,3960,5650,5848.29,0.00,0,28082,5976,5812,5716,5552,5456,5765,5505,105,1690,500,4060,10,1,21051290,1223,60.52,1.51,12,0.54,96.00,3851.00,13790,20240624,-57.87,4530,20241209,28.26,7370,-21.17,20250115,4690,23.88,20250409,13790,-57.87,20240624,4530,28.26,20241209,4.77,Y,362320,500,105 억,,0,N,N,128,N,00,N
+20250513,151127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5790,140,2,2.48,640898850,109553,161.30,5660,6000,5660,7340,3960,5650,5850.13,0.00,0,28409,5976,5812,5716,5552,5456,5765,5505,105,1690,500,4060,10,1,21051290,1219,60.31,1.50,12,0.52,96.00,3851.00,13790,20240624,-58.01,4530,20241209,27.81,7370,-21.44,20250115,4690,23.45,20250409,13790,-58.01,20240624,4530,27.81,20241209,4.77,Y,362320,500,105 억,,0,N,N,1570,N,00,N
+20250513,141127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5760,110,2,1.95,596667650,101901,150.03,5660,6000,5660,7340,3960,5650,5855.37,0.00,0,27529,5976,5812,5716,5552,5456,5765,5505,105,1690,500,4060,10,1,21051290,1213,60.00,1.50,12,0.48,96.00,3851.00,13790,20240624,-58.23,4530,20241209,27.15,7370,-21.85,20250115,4690,22.81,20250409,13790,-58.23,20240624,4530,27.15,20241209,4.77,Y,362320,500,105 억,,0,N,N,1570,N,00,N
+20250513,131129,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,170,2,3.01,575136910,98169,144.54,5660,6000,5660,7340,3960,5650,5858.64,0.00,0,25506,5976,5812,5716,5552,5456,5765,5505,105,1690,500,4060,10,1,21051290,1225,60.62,1.51,12,0.47,96.00,3851.00,13790,20240624,-57.80,4530,20241209,28.48,7370,-21.03,20250115,4690,24.09,20250409,13790,-57.80,20240624,4530,28.48,20241209,4.77,Y,362320,500,105 억,,0,N,N,1570,N,00,N
+20250513,121133,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5810,160,2,2.83,526080450,89710,132.08,5660,6000,5660,7340,3960,5650,5864.23,0.00,0,24081,5976,5812,5716,5552,5456,5765,5505,105,1690,500,4060,10,1,21051290,1223,60.52,1.51,12,0.43,96.00,3851.00,13790,20240624,-57.87,4530,20241209,28.26,7370,-21.17,20250115,4690,23.88,20250409,13790,-57.87,20240624,4530,28.26,20241209,4.77,Y,362320,500,105 억,,0,N,N,1570,N,00,N
+20250513,111131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5910,260,2,4.60,459497190,78338,115.34,5660,6000,5660,7340,3960,5650,5865.57,0.00,0,18658,5976,5812,5716,5552,5456,5765,5505,105,1690,500,4060,10,1,21051290,1244,61.56,1.53,12,0.37,96.00,3851.00,13790,20240624,-57.14,4530,20241209,30.46,7370,-19.81,20250115,4690,26.01,20250409,13790,-57.14,20240624,4530,30.46,20241209,4.77,Y,362320,500,105 억,,0,N,N,1570,N,00,N
+20250513,101131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5940,290,2,5.13,376538960,64326,94.71,5660,6000,5660,7340,3960,5650,5853.60,0.00,0,9364,5976,5812,5716,5552,5456,5765,5505,105,1690,500,4060,10,1,21051290,1250,61.88,1.54,12,0.31,96.00,3851.00,13790,20240624,-56.93,4530,20241209,31.13,7370,-19.40,20250115,4690,26.65,20250409,13790,-56.93,20240624,4530,31.13,20241209,4.77,Y,362320,500,105 억,,0,N,N,1570,N,00,N
+20250513,091137,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,50,2,0.88,51436730,9016,13.27,5660,5740,5660,7340,3960,5650,5705.05,0.00,0,-2101,5976,5812,5716,5552,5456,5765,5505,105,1690,500,4060,10,1,21051290,1200,59.38,1.48,12,0.04,96.00,3851.00,13790,20240624,-58.67,4530,20241209,25.83,7370,-22.66,20250115,4690,21.54,20250409,13790,-58.67,20240624,4530,25.83,20241209,4.77,Y,362320,500,105 억,,0,N,N,1570,N,00,N
 20250512,161108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5650,-190,5,-3.25,388440450,67919,89.97,5860,5880,5620,7590,4090,5840,5719.20,0.00,0,-1287,6033,5936,5823,5726,5613,5880,5670,105,1750,500,4200,10,1,21051290,1189,58.85,1.47,12,0.32,96.00,3851.00,13790,20240624,-59.03,4530,20241209,24.72,7370,-23.34,20250115,4690,20.47,20250409,13790,-59.03,20240624,4530,24.72,20241209,4.79,Y,362320,500,105 억,,0,N,N,1570,N,00,N
 20250512,151120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5630,-210,5,-3.60,341012210,59522,78.85,5860,5880,5620,7590,4090,5840,5729.18,0.00,0,-1015,6033,5936,5823,5726,5613,5880,5670,105,1750,500,4200,10,1,21051290,1185,58.65,1.46,12,0.28,96.00,3851.00,13790,20240624,-59.17,4530,20241209,24.28,7370,-23.61,20250115,4690,20.04,20250409,13790,-59.17,20240624,4530,24.28,20241209,4.79,Y,362320,500,105 억,,0,N,N,3721,N,00,N
 20250512,141118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5660,-180,5,-3.08,264446730,45963,60.89,5860,5880,5660,7590,4090,5840,5753.47,0.00,0,-2868,6033,5936,5823,5726,5613,5880,5670,105,1750,500,4200,10,1,21051290,1192,58.96,1.47,12,0.22,96.00,3851.00,13790,20240624,-58.96,4530,20241209,24.94,7370,-23.20,20250115,4690,20.68,20250409,13790,-58.96,20240624,4530,24.94,20241209,4.79,Y,362320,500,105 억,,0,N,N,3721,N,00,N
diff --git a/362990/price/prices-20250501.csv b/362990/price/prices-20250501.csv
index 042aa4c72ca2..557ccc9ba98d 100644
--- a/362990/price/prices-20250501.csv
+++ b/362990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,25,2,1.10,143019080,62637,80.68,2255,2315,2250,2955,1595,2275,2283.30,1.51,0,5012,2325,2300,2265,2240,2205,2312,2252,17,680,100,1450,5,1,16800574,386,44.23,1.08,12,0.37,52.00,2138.00,3035,20240531,-24.22,1580,20240805,45.57,2840,-19.01,20250408,1748,31.58,20250102,3035,-24.22,20240531,1580,45.57,20240805,3.60,Y,362990,100,16 억,,253874,N,N,288,N,00,N
+20250513,151127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,20,2,0.88,125960995,55190,71.09,2255,2315,2250,2955,1595,2275,2282.32,1.51,0,1645,2325,2300,2265,2240,2205,2312,2252,17,680,100,1450,5,1,16800574,386,44.13,1.07,12,0.33,52.00,2138.00,3035,20240531,-24.38,1580,20240805,45.25,2840,-19.19,20250408,1748,31.29,20250102,3035,-24.38,20240531,1580,45.25,20240805,3.60,Y,362990,100,16 억,,253874,N,N,0,N,00,N
+20250513,141128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,25,2,1.10,107165620,46984,60.52,2255,2315,2250,2955,1595,2275,2280.90,1.51,0,-567,2325,2300,2265,2240,2205,2312,2252,17,680,100,1450,5,1,16800574,386,44.23,1.08,12,0.28,52.00,2138.00,3035,20240531,-24.22,1580,20240805,45.57,2840,-19.01,20250408,1748,31.58,20250102,3035,-24.22,20240531,1580,45.57,20240805,3.60,Y,362990,100,16 억,,253874,N,N,0,N,00,N
+20250513,131129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,20,2,0.88,91839800,40293,51.90,2255,2315,2250,2955,1595,2275,2279.30,1.51,0,-1821,2325,2300,2265,2240,2205,2312,2252,17,680,100,1450,5,1,16800574,386,44.13,1.07,12,0.24,52.00,2138.00,3035,20240531,-24.38,1580,20240805,45.25,2840,-19.19,20250408,1748,31.29,20250102,3035,-24.38,20240531,1580,45.25,20240805,3.60,Y,362990,100,16 억,,253874,N,N,0,N,00,N
+20250513,121133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,40,2,1.76,71991275,31581,40.68,2255,2315,2250,2955,1595,2275,2279.58,1.51,0,-879,2325,2300,2265,2240,2205,2312,2252,17,680,100,1450,5,1,16800574,389,44.52,1.08,12,0.19,52.00,2138.00,3035,20240531,-23.72,1580,20240805,46.52,2840,-18.49,20250408,1748,32.44,20250102,3035,-23.72,20240531,1580,46.52,20240805,3.60,Y,362990,100,16 억,,253874,N,N,0,N,00,N
+20250513,111131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2275,0,3,0.00,62939055,27642,35.61,2255,2310,2250,2955,1595,2275,2276.94,1.51,0,-4040,2325,2300,2265,2240,2205,2312,2252,17,680,100,1450,5,1,16800574,382,43.75,1.06,12,0.16,52.00,2138.00,3035,20240531,-25.04,1580,20240805,43.99,2840,-19.89,20250408,1748,30.15,20250102,3035,-25.04,20240531,1580,43.99,20240805,3.60,Y,362990,100,16 억,,253874,N,N,0,N,00,N
+20250513,101132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,25,2,1.10,50314075,22100,28.47,2255,2310,2250,2955,1595,2275,2276.65,1.51,0,-4430,2325,2300,2265,2240,2205,2312,2252,17,680,100,1450,5,1,16800574,386,44.23,1.08,12,0.13,52.00,2138.00,3035,20240531,-24.22,1580,20240805,45.57,2840,-19.01,20250408,1748,31.58,20250102,3035,-24.22,20240531,1580,45.57,20240805,3.60,Y,362990,100,16 억,,253874,N,N,0,N,00,N
+20250513,091137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,-20,5,-0.88,16420125,7290,9.39,2255,2290,2250,2955,1595,2275,2252.42,1.51,0,597,2325,2300,2265,2240,2205,2312,2252,17,680,100,1450,5,1,16800574,379,43.37,1.05,12,0.04,52.00,2138.00,3035,20240531,-25.70,1580,20240805,42.72,2840,-20.60,20250408,1748,29.00,20250102,3035,-25.70,20240531,1580,42.72,20240805,3.60,Y,362990,100,16 억,,253874,N,N,0,N,00,N
 20250512,161108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2275,45,2,2.02,170792325,75715,111.18,2230,2290,2230,2895,1565,2230,2255.62,1.44,0,16293,2343,2286,2243,2186,2143,2265,2165,17,665,100,1420,5,1,16800574,382,43.75,1.06,12,0.45,52.00,2138.00,3035,20240531,-25.04,1580,20240805,43.99,2840,-19.89,20250408,1748,30.15,20250102,3035,-25.04,20240531,1580,43.99,20240805,3.70,Y,362990,100,16 억,,242048,N,N,215,N,00,N
 20250512,151120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,40,2,1.79,165769295,73507,107.94,2230,2290,2230,2895,1565,2230,2255.15,1.44,0,15423,2343,2286,2243,2186,2143,2265,2165,17,665,100,1420,5,1,16800574,381,43.65,1.06,12,0.44,52.00,2138.00,3035,20240531,-25.21,1580,20240805,43.67,2840,-20.07,20250408,1748,29.86,20250102,3035,-25.21,20240531,1580,43.67,20240805,3.70,Y,362990,100,16 억,,242048,N,N,215,N,00,N
 20250512,141119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,60,2,2.69,137455200,61034,89.62,2230,2290,2230,2895,1565,2230,2252.11,1.44,0,14822,2343,2286,2243,2186,2143,2265,2165,17,665,100,1420,5,1,16800574,385,44.04,1.07,12,0.36,52.00,2138.00,3035,20240531,-24.55,1580,20240805,44.94,2840,-19.37,20250408,1748,31.01,20250102,3035,-24.55,20240531,1580,44.94,20240805,3.70,Y,362990,100,16 억,,242048,N,N,215,N,00,N
diff --git a/363250/price/prices-20250501.csv b/363250/price/prices-20250501.csv
index 2ee2a610dfc9..7e48c7bedc7e 100644
--- a/363250/price/prices-20250501.csv
+++ b/363250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10110,-210,5,-2.03,225063495,22078,29.81,10310,10460,10110,13410,7230,10320,10194.02,3.27,0,-7655,10973,10646,10363,10036,9753,10810,10200,35,3090,500,7010,10,1,7032798,711,-7.94,3.42,12,0.31,-1274.00,2956.00,12800,20240822,-21.02,5800,20240524,74.31,11480,-11.93,20250310,9350,8.13,20250408,12800,-21.02,20240822,5800,74.31,20240524,5.50,Y,363250,500,35 억,,229980,N,N,0,N,00,N
+20250513,151127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10130,-190,5,-1.84,218239345,21404,28.90,10310,10460,10110,13410,7230,10320,10196.19,3.27,0,-7562,10973,10646,10363,10036,9753,10810,10200,35,3090,500,7010,10,1,7032798,712,-7.95,3.43,12,0.30,-1274.00,2956.00,12800,20240822,-20.86,5800,20240524,74.66,11480,-11.76,20250310,9350,8.34,20250408,12800,-20.86,20240822,5800,74.66,20240524,5.50,Y,363250,500,35 억,,229980,N,N,0,N,00,N
+20250513,141128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10130,-190,5,-1.84,189051715,18540,25.04,10310,10460,10110,13410,7230,10320,10196.96,3.27,0,-7475,10973,10646,10363,10036,9753,10810,10200,35,3090,500,7010,10,1,7032798,712,-7.95,3.43,12,0.26,-1274.00,2956.00,12800,20240822,-20.86,5800,20240524,74.66,11480,-11.76,20250310,9350,8.34,20250408,12800,-20.86,20240822,5800,74.66,20240524,5.50,Y,363250,500,35 억,,229980,N,N,0,N,00,N
+20250513,131129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10120,-200,5,-1.94,169997005,16657,22.49,10310,10460,10110,13410,7230,10320,10205.74,3.27,0,-6999,10973,10646,10363,10036,9753,10810,10200,35,3090,500,7010,10,1,7032798,712,-7.94,3.42,12,0.24,-1274.00,2956.00,12800,20240822,-20.94,5800,20240524,74.48,11480,-11.85,20250310,9350,8.24,20250408,12800,-20.94,20240822,5800,74.48,20240524,5.50,Y,363250,500,35 억,,229980,N,N,0,N,00,N
+20250513,121133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10130,-190,5,-1.84,159344785,15605,21.07,10310,10460,10110,13410,7230,10320,10211.14,3.27,0,-7030,10973,10646,10363,10036,9753,10810,10200,35,3090,500,7010,10,1,7032798,712,-7.95,3.43,12,0.22,-1274.00,2956.00,12800,20240822,-20.86,5800,20240524,74.66,11480,-11.76,20250310,9350,8.34,20250408,12800,-20.86,20240822,5800,74.66,20240524,5.50,Y,363250,500,35 억,,229980,N,N,0,N,00,N
+20250513,111131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10185,-135,5,-1.31,123837615,12107,16.35,10310,10460,10110,13410,7230,10320,10228.60,3.27,0,-5490,10973,10646,10363,10036,9753,10810,10200,35,3090,500,7010,10,1,7032798,716,-7.99,3.45,12,0.17,-1274.00,2956.00,12800,20240822,-20.43,5800,20240524,75.60,11480,-11.28,20250310,9350,8.93,20250408,12800,-20.43,20240822,5800,75.60,20240524,5.50,Y,363250,500,35 억,,229980,N,N,0,N,00,N
+20250513,101132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10210,-110,5,-1.07,97749830,9558,12.91,10310,10460,10110,13410,7230,10320,10227.02,3.27,0,-4779,10973,10646,10363,10036,9753,10810,10200,35,3090,500,7010,10,1,7032798,718,-8.01,3.45,12,0.14,-1274.00,2956.00,12800,20240822,-20.23,5800,20240524,76.03,11480,-11.06,20250310,9350,9.20,20250408,12800,-20.23,20240822,5800,76.03,20240524,5.50,Y,363250,500,35 억,,229980,N,N,0,N,00,N
+20250513,091137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10220,-100,5,-0.97,38428450,3737,5.05,10310,10460,10220,13410,7230,10320,10283.24,3.27,0,850,10973,10646,10363,10036,9753,10810,10200,35,3090,500,7010,10,1,7032798,719,-8.02,3.46,12,0.05,-1274.00,2956.00,12800,20240822,-20.16,5800,20240524,76.21,11480,-10.98,20250310,9350,9.30,20250408,12800,-20.16,20240822,5800,76.21,20240524,5.50,Y,363250,500,35 억,,229980,N,N,0,N,00,N
 20250512,161108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10320,280,2,2.79,777873220,74050,153.80,10200,10690,10080,13050,7030,10040,10504.73,3.14,0,13192,10473,10256,9983,9766,9493,10120,9630,35,3010,500,6820,10,1,7032798,726,-8.10,3.49,12,1.05,-1274.00,2956.00,12800,20240822,-19.38,5800,20240524,77.93,11480,-10.10,20250310,9350,10.37,20250408,12800,-19.38,20240822,5800,77.93,20240524,5.51,Y,363250,500,35 억,,220814,N,N,1104,N,00,N
 20250512,151121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10390,350,2,3.49,770730170,73358,152.37,10200,10690,10080,13050,7030,10040,10506.42,3.14,0,13237,10473,10256,9983,9766,9493,10120,9630,35,3010,500,6820,10,1,7032798,731,-8.16,3.51,12,1.04,-1274.00,2956.00,12800,20240822,-18.83,5800,20240524,79.14,11480,-9.49,20250310,9350,11.12,20250408,12800,-18.83,20240822,5800,79.14,20240524,5.51,Y,363250,500,35 억,,220814,N,N,1104,N,00,N
 20250512,141119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10470,430,2,4.28,690055680,65600,136.25,10200,10690,10080,13050,7030,10040,10519.14,3.14,0,14136,10473,10256,9983,9766,9493,10120,9630,35,3010,500,6820,10,1,7032798,736,-8.22,3.54,12,0.93,-1274.00,2956.00,12800,20240822,-18.20,5800,20240524,80.52,11480,-8.80,20250310,9350,11.98,20250408,12800,-18.20,20240822,5800,80.52,20240524,5.51,Y,363250,500,35 억,,220814,N,N,1104,N,00,N
diff --git a/363260/price/prices-20250501.csv b/363260/price/prices-20250501.csv
index dc93b6923279..c7918fa72a30 100644
--- a/363260/price/prices-20250501.csv
+++ b/363260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1878,-25,5,-1.31,3238725233,1666599,349.37,1921,1999,1868,2470,1333,1903,1943.33,2.86,0,-294270,1945,1924,1888,1867,1831,1934,1877,161,567,500,1170,1,1,32163769,604,-30.29,1.60,12,5.18,-62.00,1176.00,3450,20240429,-45.57,1404,20241210,33.76,2885,-34.90,20250120,1565,20.00,20250409,3200,-41.31,20240529,659,184.98,20240513,5.94,Y,363260,500,160 억,,918815,N,N,8186,N,00,N
+20250513,151128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1881,-22,5,-1.16,3203412302,1647830,345.44,1921,1999,1868,2470,1333,1903,1944.02,2.86,0,-296898,1945,1924,1888,1867,1831,1934,1877,161,567,500,1170,1,1,32163769,605,-30.34,1.60,12,5.12,-62.00,1176.00,3450,20240429,-45.48,1404,20241210,33.97,2885,-34.80,20250120,1565,20.19,20250409,3200,-41.22,20240529,659,185.43,20240513,5.94,Y,363260,500,160 억,,918815,N,N,10310,N,00,N
+20250513,141128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1877,-26,5,-1.37,3098930170,1592246,333.78,1921,1999,1868,2470,1333,1903,1946.26,2.86,0,-326804,1945,1924,1888,1867,1831,1934,1877,161,567,500,1170,1,1,32163769,604,-30.27,1.60,12,4.95,-62.00,1176.00,3450,20240429,-45.59,1404,20241210,33.69,2885,-34.94,20250120,1565,19.94,20250409,3200,-41.34,20240529,659,184.83,20240513,5.94,Y,363260,500,160 억,,918815,N,N,10310,N,00,N
+20250513,131130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1898,-5,5,-0.26,2963695381,1520374,318.72,1921,1999,1894,2470,1333,1903,1949.32,2.86,0,-333593,1945,1924,1888,1867,1831,1934,1877,161,567,500,1170,1,1,32163769,610,-30.61,1.61,12,4.73,-62.00,1176.00,3450,20240429,-44.99,1404,20241210,35.19,2885,-34.21,20250120,1565,21.28,20250409,3200,-40.69,20240529,659,188.01,20240513,5.94,Y,363260,500,160 억,,918815,N,N,10310,N,00,N
+20250513,121133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1926,23,2,1.21,2712409191,1388902,291.16,1921,1999,1912,2470,1333,1903,1952.92,2.86,0,-328262,1945,1924,1888,1867,1831,1934,1877,161,567,500,1170,1,1,32163769,619,-31.06,1.64,12,4.32,-62.00,1176.00,3450,20240429,-44.17,1404,20241210,37.18,2885,-33.24,20250120,1565,23.07,20250409,3200,-39.81,20240529,659,192.26,20240513,5.94,Y,363260,500,160 억,,918815,N,N,10310,N,00,N
+20250513,111132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1946,43,2,2.26,2461783937,1258975,263.92,1921,1999,1921,2470,1333,1903,1955.39,2.86,0,-279945,1945,1924,1888,1867,1831,1934,1877,161,567,500,1170,1,1,32163769,626,-31.39,1.65,12,3.91,-62.00,1176.00,3450,20240429,-43.59,1404,20241210,38.60,2885,-32.55,20250120,1565,24.35,20250409,3200,-39.19,20240529,659,195.30,20240513,5.94,Y,363260,500,160 억,,918815,N,N,10310,N,00,N
+20250513,101132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1939,36,2,1.89,2273883012,1162412,243.68,1921,1999,1921,2470,1333,1903,1956.18,2.86,0,-286798,1945,1924,1888,1867,1831,1934,1877,161,567,500,1170,1,1,32163769,624,-31.27,1.65,12,3.61,-62.00,1176.00,3450,20240429,-43.80,1404,20241210,38.11,2885,-32.79,20250120,1565,23.90,20250409,3200,-39.41,20240529,659,194.23,20240513,5.94,Y,363260,500,160 억,,918815,N,N,10310,N,00,N
+20250513,091137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1960,57,2,3.00,1495013931,763170,159.98,1921,1999,1921,2470,1333,1903,1958.95,2.86,0,-218720,1945,1924,1888,1867,1831,1934,1877,161,567,500,1170,1,1,32163769,630,-31.61,1.67,12,2.37,-62.00,1176.00,3450,20240429,-43.19,1404,20241210,39.60,2885,-32.06,20250120,1565,25.24,20250409,3200,-38.75,20240529,659,197.42,20240513,5.94,Y,363260,500,160 억,,918815,N,N,10310,N,00,N
 20250512,161108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1903,42,2,2.26,826980227,439976,109.99,1860,1909,1852,2415,1303,1861,1879.32,2.66,0,58079,1912,1886,1843,1817,1774,1899,1830,161,554,500,1150,1,1,32163769,612,-30.69,1.62,12,1.37,-62.00,1176.00,3450,20240429,-44.84,1404,20241210,35.54,2885,-34.04,20250120,1565,21.60,20250409,3200,-40.53,20240529,659,188.77,20240513,5.99,Y,363260,500,160 억,,855711,N,N,10310,N,00,N
 20250512,151121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1905,44,2,2.36,773978299,412122,103.03,1860,1909,1852,2415,1303,1861,1878.03,2.66,0,53777,1912,1886,1843,1817,1774,1899,1830,161,554,500,1150,1,1,32163769,613,-30.73,1.62,12,1.28,-62.00,1176.00,3450,20240429,-44.78,1404,20241210,35.68,2885,-33.97,20250120,1565,21.73,20250409,3200,-40.47,20240529,659,189.07,20240513,5.99,Y,363260,500,160 억,,855711,N,N,15193,N,00,N
 20250512,141119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1900,39,2,2.10,698629318,372535,93.13,1860,1909,1852,2415,1303,1861,1875.34,2.66,0,52781,1912,1886,1843,1817,1774,1899,1830,161,554,500,1150,1,1,32163769,611,-30.65,1.62,12,1.16,-62.00,1176.00,3450,20240429,-44.93,1404,20241210,35.33,2885,-34.14,20250120,1565,21.41,20250409,3200,-40.62,20240529,659,188.32,20240513,5.99,Y,363260,500,160 억,,855711,N,N,15193,N,00,N
diff --git a/363280/price/prices-20250501.csv b/363280/price/prices-20250501.csv
index 1f86d9be5218..9580e320ef55 100644
--- a/363280/price/prices-20250501.csv
+++ b/363280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161113,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2265,40,2,1.80,263267655,117911,33.61,2200,2280,2200,2890,1560,2225,2231.92,1.20,0,6453,2341,2282,2176,2117,2011,2312,2147,252,665,500,1550,5,1,50429268,1142,-0.94,0.11,12,0.23,-2420.00,20069.00,4460,20240826,-49.22,1991,20250409,13.76,3255,-30.41,20250502,1991,13.76,20250409,4460,-49.22,20240826,1991,13.76,20250409,0.00,Y,363280,500,252 억,,606523,N,N,80,N,00,N
+20250513,151128,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2270,45,2,2.02,221756010,99582,28.39,2200,2275,2200,2890,1560,2225,2226.87,1.20,0,8395,2341,2282,2176,2117,2011,2312,2147,252,665,500,1550,5,1,50429268,1145,-0.94,0.11,12,0.20,-2420.00,20069.00,4460,20240826,-49.10,1991,20250409,14.01,3255,-30.26,20250502,1991,14.01,20250409,4460,-49.10,20240826,1991,14.01,20250409,0.00,Y,363280,500,252 억,,606523,N,N,80,N,00,N
+20250513,141128,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2255,30,2,1.35,191646320,86252,24.59,2200,2270,2200,2890,1560,2225,2221.93,1.20,0,6845,2341,2282,2176,2117,2011,2312,2147,252,665,500,1550,5,1,50429268,1137,-0.93,0.11,12,0.17,-2420.00,20069.00,4460,20240826,-49.44,1991,20250409,13.26,3255,-30.72,20250502,1991,13.26,20250409,4460,-49.44,20240826,1991,13.26,20250409,0.00,Y,363280,500,252 억,,606523,N,N,80,N,00,N
+20250513,131130,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2235,10,2,0.45,150478265,67965,19.37,2200,2240,2200,2890,1560,2225,2214.06,1.20,0,9154,2341,2282,2176,2117,2011,2312,2147,252,665,500,1550,5,1,50429268,1127,-0.92,0.11,12,0.13,-2420.00,20069.00,4460,20240826,-49.89,1991,20250409,12.26,3255,-31.34,20250502,1991,12.26,20250409,4460,-49.89,20240826,1991,12.26,20250409,0.00,Y,363280,500,252 억,,606523,N,N,80,N,00,N
+20250513,121134,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2220,-5,5,-0.22,142648575,64454,18.37,2200,2240,2200,2890,1560,2225,2213.18,1.20,0,8449,2341,2282,2176,2117,2011,2312,2147,252,665,500,1550,5,1,50429268,1120,-0.92,0.11,12,0.13,-2420.00,20069.00,4460,20240826,-50.22,1991,20250409,11.50,3255,-31.80,20250502,1991,11.50,20250409,4460,-50.22,20240826,1991,11.50,20250409,0.00,Y,363280,500,252 억,,606523,N,N,80,N,00,N
+20250513,111132,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2230,5,2,0.22,120698210,54593,15.56,2200,2240,2200,2890,1560,2225,2210.87,1.20,0,7002,2341,2282,2176,2117,2011,2312,2147,252,665,500,1550,5,1,50429268,1125,-0.92,0.11,12,0.11,-2420.00,20069.00,4460,20240826,-50.00,1991,20250409,12.00,3255,-31.49,20250502,1991,12.00,20250409,4460,-50.00,20240826,1991,12.00,20250409,0.00,Y,363280,500,252 억,,606523,N,N,80,N,00,N
+20250513,101132,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2220,-5,5,-0.22,93148875,42194,12.03,2200,2235,2200,2890,1560,2225,2207.63,1.20,0,6930,2341,2282,2176,2117,2011,2312,2147,252,665,500,1550,5,1,50429268,1120,-0.92,0.11,12,0.08,-2420.00,20069.00,4460,20240826,-50.22,1991,20250409,11.50,3255,-31.80,20250502,1991,11.50,20250409,4460,-50.22,20240826,1991,11.50,20250409,0.00,Y,363280,500,252 억,,606523,N,N,80,N,00,N
+20250513,091138,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2215,-10,5,-0.45,51142800,23193,6.61,2200,2225,2200,2890,1560,2225,2205.10,1.20,0,3176,2341,2282,2176,2117,2011,2312,2147,252,665,500,1550,5,1,50429268,1117,-0.92,0.11,12,0.05,-2420.00,20069.00,4460,20240826,-50.34,1991,20250409,11.25,3255,-31.95,20250502,1991,11.25,20250409,4460,-50.34,20240826,1991,11.25,20250409,0.00,Y,363280,500,252 억,,606523,N,N,80,N,00,N
 20250512,161109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2225,-75,5,-3.26,753421482,350800,167.22,2115,2235,2070,2990,1610,2300,2147.68,1.16,0,10117,2426,2362,2286,2222,2146,2325,2185,252,690,500,1610,5,1,50429268,1122,-0.92,0.11,12,0.70,-2420.00,20069.00,4460,20240826,-50.11,1991,20250409,11.75,3255,-31.64,20250502,1991,11.75,20250409,4460,-50.11,20240826,1991,11.75,20250409,0.00,Y,363280,500,252 억,,582468,N,N,80,N,00,N
 20250512,151121,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2210,-90,5,-3.91,734536107,342297,163.17,2115,2235,2070,2990,1610,2300,2145.90,1.16,0,12974,2426,2362,2286,2222,2146,2325,2185,252,690,500,1610,5,1,50429268,1114,-0.91,0.11,12,0.68,-2420.00,20069.00,4460,20240826,-50.45,1991,20250409,11.00,3255,-32.10,20250502,1991,11.00,20250409,4460,-50.45,20240826,1991,11.00,20250409,0.00,Y,363280,500,252 억,,582468,N,N,521,N,00,N
 20250512,141119,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2210,-90,5,-3.91,688304982,321434,153.22,2115,2225,2070,2990,1610,2300,2141.35,1.16,0,9320,2426,2362,2286,2222,2146,2325,2185,252,690,500,1610,5,1,50429268,1114,-0.91,0.11,12,0.64,-2420.00,20069.00,4460,20240826,-50.45,1991,20250409,11.00,3255,-32.10,20250502,1991,11.00,20250409,4460,-50.45,20240826,1991,11.00,20250409,0.00,Y,363280,500,252 억,,582468,N,N,521,N,00,N
diff --git a/364950/price/prices-20250501.csv b/364950/price/prices-20250501.csv
index 57a33d084857..62ca043d4a70 100644
--- a/364950/price/prices-20250501.csv
+++ b/364950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11450,210,2,1.87,7864945015,672551,162.37,11360,12170,11210,14610,7870,11240,11694.21,0.22,0,16431,12420,11830,11470,10880,10520,11650,10700,40,3370,500,7860,10,1,7931139,908,7.39,2.05,12,8.48,1549.00,5579.00,16300,20250429,-29.75,11110,20250512,3.06,16300,-29.75,20250429,11110,3.06,20250512,16300,-29.75,20250429,11110,3.06,20250512,0.05,Y,364950,500,39 억,,17462,N,N,130,N,00,N
+20250513,151128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11410,170,2,1.51,7669438745,655474,158.25,11360,12170,11210,14610,7870,11240,11700.60,0.22,0,18720,12420,11830,11470,10880,10520,11650,10700,40,3370,500,7860,10,1,7931139,905,7.37,2.05,12,8.26,1549.00,5579.00,16300,20250429,-30.00,11110,20250512,2.70,16300,-30.00,20250429,11110,2.70,20250512,16300,-30.00,20250429,11110,2.70,20250512,0.05,Y,364950,500,39 억,,17462,N,N,58,N,00,N
+20250513,141129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11670,430,2,3.83,6884274490,587077,141.73,11360,12170,11210,14610,7870,11240,11726.36,0.22,0,16849,12420,11830,11470,10880,10520,11650,10700,40,3370,500,7860,10,1,7931139,926,7.53,2.09,12,7.40,1549.00,5579.00,16300,20250429,-28.40,11110,20250512,5.04,16300,-28.40,20250429,11110,5.04,20250512,16300,-28.40,20250429,11110,5.04,20250512,0.05,Y,364950,500,39 억,,17462,N,N,58,N,00,N
+20250513,131130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11590,350,2,3.11,6442281150,549277,132.61,11360,12170,11210,14610,7870,11240,11728.66,0.22,0,15067,12420,11830,11470,10880,10520,11650,10700,40,3370,500,7860,10,1,7931139,919,7.48,2.08,12,6.93,1549.00,5579.00,16300,20250429,-28.90,11110,20250512,4.32,16300,-28.90,20250429,11110,4.32,20250512,16300,-28.90,20250429,11110,4.32,20250512,0.05,Y,364950,500,39 억,,17462,N,N,58,N,00,N
+20250513,121134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11750,510,2,4.54,5995214930,510903,123.34,11360,12170,11210,14610,7870,11240,11734.55,0.22,0,16925,12420,11830,11470,10880,10520,11650,10700,40,3370,500,7860,10,1,7931139,932,7.59,2.11,12,6.44,1549.00,5579.00,16300,20250429,-27.91,11110,20250512,5.76,16300,-27.91,20250429,11110,5.76,20250512,16300,-27.91,20250429,11110,5.76,20250512,0.05,Y,364950,500,39 억,,17462,N,N,58,N,00,N
+20250513,111132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11780,540,2,4.80,5611274100,478125,115.43,11360,12170,11210,14610,7870,11240,11736.00,0.22,0,13890,12420,11830,11470,10880,10520,11650,10700,40,3370,500,7860,10,1,7931139,934,7.60,2.11,12,6.03,1549.00,5579.00,16300,20250429,-27.73,11110,20250512,6.03,16300,-27.73,20250429,11110,6.03,20250512,16300,-27.73,20250429,11110,6.03,20250512,0.05,Y,364950,500,39 억,,17462,N,N,58,N,00,N
+20250513,101133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11940,700,2,6.23,3842492100,329601,79.57,11360,12030,11210,14610,7870,11240,11658.01,0.22,0,10028,12420,11830,11470,10880,10520,11650,10700,40,3370,500,7860,10,1,7931139,947,7.71,2.14,12,4.16,1549.00,5579.00,16300,20250429,-26.75,11110,20250512,7.47,16300,-26.75,20250429,11110,7.47,20250512,16300,-26.75,20250429,11110,7.47,20250512,0.05,Y,364950,500,39 억,,17462,N,N,58,N,00,N
+20250513,091138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11420,180,2,1.60,892146190,78036,18.84,11360,11550,11300,14610,7870,11240,11432.50,0.22,0,-5441,12420,11830,11470,10880,10520,11650,10700,40,3370,500,7860,10,1,7931139,906,7.37,2.05,12,0.98,1549.00,5579.00,16300,20250429,-29.94,11110,20250512,2.79,16300,-29.94,20250429,11110,2.79,20250512,16300,-29.94,20250429,11110,2.79,20250512,0.05,Y,364950,500,39 억,,17462,N,N,58,N,00,N
 20250512,161109,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,11240,-700,5,-5.86,4628401285,402290,43.79,11820,12060,11110,15520,8360,11940,11505.26,0.24,0,-5567,13400,12670,12010,11280,10620,12340,10950,40,3580,500,8350,10,1,7931139,891,7.26,2.01,12,5.07,1549.00,5579.00,16300,20250429,-31.04,11110,20250512,1.17,16300,-31.04,20250429,11110,1.17,20250512,16300,-31.04,20250429,11110,1.17,20250512,0.05,Y,364950,500,39 억,,18988,N,N,58,N,00,N
 20250512,151121,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,11200,-740,5,-6.20,4062945775,351740,38.29,11820,12060,11130,15520,8360,11940,11550.76,0.24,0,-10493,13400,12670,12010,11280,10620,12340,10950,40,3580,500,8350,10,1,7931139,888,7.23,2.01,12,4.43,1549.00,5579.00,16300,20250429,-31.29,11130,20250512,0.63,16300,-31.29,20250429,11130,0.63,20250512,16300,-31.29,20250429,11130,0.63,20250512,0.05,Y,364950,500,39 억,,18988,N,N,0,N,00,N
 20250512,141120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11400,-540,5,-4.52,2907095725,249169,27.12,11820,12060,11400,15520,8360,11940,11666.94,0.24,0,856,13400,12670,12010,11280,10620,12340,10950,40,3580,500,8350,10,1,7931139,904,7.36,2.04,12,3.14,1549.00,5579.00,16300,20250429,-30.06,11350,20250509,0.44,16300,-30.06,20250429,11350,0.44,20250509,16300,-30.06,20250429,11350,0.44,20250509,0.05,Y,364950,500,39 억,,18988,N,N,0,N,00,N
diff --git a/365270/price/prices-20250501.csv b/365270/price/prices-20250501.csv
index f8193dccabaa..2bd1bca8590b 100644
--- a/365270/price/prices-20250501.csv
+++ b/365270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6210,-140,5,-2.20,483503030,77208,96.67,6350,6490,6190,8250,4450,6350,6262.77,2.45,0,-21203,6910,6630,6470,6190,6030,6550,6110,70,1900,500,4310,10,1,14009155,870,-5.78,2.88,12,0.55,-1074.00,2159.00,19760,20240429,-68.57,4900,20240805,26.73,9100,-31.76,20250221,5830,6.52,20250116,15200,-59.14,20240513,4900,26.73,20240805,0.15,Y,365270,500,70 억,,342954,N,N,4010,N,00,N
+20250513,151128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6230,-120,5,-1.89,463673490,74017,92.67,6350,6490,6190,8250,4450,6350,6264.42,2.45,0,-20435,6910,6630,6470,6190,6030,6550,6110,70,1900,500,4310,10,1,14009155,873,-5.80,2.89,12,0.53,-1074.00,2159.00,19760,20240429,-68.47,4900,20240805,27.14,9100,-31.54,20250221,5830,6.86,20250116,15200,-59.01,20240513,4900,27.14,20240805,0.15,Y,365270,500,70 억,,342954,N,N,7010,N,00,N
+20250513,141129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6230,-120,5,-1.89,446309580,71230,89.18,6350,6490,6190,8250,4450,6350,6265.75,2.45,0,-20645,6910,6630,6470,6190,6030,6550,6110,70,1900,500,4310,10,1,14009155,873,-5.80,2.89,12,0.51,-1074.00,2159.00,19760,20240429,-68.47,4900,20240805,27.14,9100,-31.54,20250221,5830,6.86,20250116,15200,-59.01,20240513,4900,27.14,20240805,0.15,Y,365270,500,70 억,,342954,N,N,7010,N,00,N
+20250513,131130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6250,-100,5,-1.57,314478910,50029,62.64,6350,6490,6230,8250,4450,6350,6285.93,2.45,0,-11620,6910,6630,6470,6190,6030,6550,6110,70,1900,500,4310,10,1,14009155,876,-5.82,2.89,12,0.36,-1074.00,2159.00,19760,20240429,-68.37,4900,20240805,27.55,9100,-31.32,20250221,5830,7.20,20250116,15200,-58.88,20240513,4900,27.55,20240805,0.15,Y,365270,500,70 억,,342954,N,N,7010,N,00,N
+20250513,121134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6250,-100,5,-1.57,295078010,46929,58.76,6350,6490,6240,8250,4450,6350,6287.75,2.45,0,-8824,6910,6630,6470,6190,6030,6550,6110,70,1900,500,4310,10,1,14009155,876,-5.82,2.89,12,0.33,-1074.00,2159.00,19760,20240429,-68.37,4900,20240805,27.55,9100,-31.32,20250221,5830,7.20,20250116,15200,-58.88,20240513,4900,27.55,20240805,0.15,Y,365270,500,70 억,,342954,N,N,7010,N,00,N
+20250513,111132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,-80,5,-1.26,242540930,38528,48.24,6350,6490,6240,8250,4450,6350,6295.19,2.45,0,-3686,6910,6630,6470,6190,6030,6550,6110,70,1900,500,4310,10,1,14009155,878,-5.84,2.90,12,0.28,-1074.00,2159.00,19760,20240429,-68.27,4900,20240805,27.96,9100,-31.10,20250221,5830,7.55,20250116,15200,-58.75,20240513,4900,27.96,20240805,0.15,Y,365270,500,70 억,,342954,N,N,7010,N,00,N
+20250513,101133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6250,-100,5,-1.57,195739730,31044,38.87,6350,6490,6240,8250,4450,6350,6305.24,2.45,0,-3818,6910,6630,6470,6190,6030,6550,6110,70,1900,500,4310,10,1,14009155,876,-5.82,2.89,12,0.22,-1074.00,2159.00,19760,20240429,-68.37,4900,20240805,27.55,9100,-31.32,20250221,5830,7.20,20250116,15200,-58.88,20240513,4900,27.55,20240805,0.15,Y,365270,500,70 억,,342954,N,N,7010,N,00,N
+20250513,091138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6340,-10,5,-0.16,25383100,4005,5.01,6350,6490,6310,8250,4450,6350,6337.85,2.45,0,694,6910,6630,6470,6190,6030,6550,6110,70,1900,500,4310,10,1,14009155,888,-5.90,2.94,12,0.03,-1074.00,2159.00,19760,20240429,-67.91,4900,20240805,29.39,9100,-30.33,20250221,5830,8.75,20250116,15200,-58.29,20240513,4900,29.39,20240805,0.15,Y,365270,500,70 억,,342954,N,N,7010,N,00,N
 20250512,161109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6350,-240,5,-3.64,510807535,79816,98.55,6590,6750,6310,8560,4620,6590,6399.81,2.74,0,-38283,6850,6720,6650,6520,6450,6685,6485,70,1970,500,4480,10,1,14009155,890,-5.91,2.94,12,0.57,-1074.00,2159.00,19760,20240429,-67.86,4900,20240805,29.59,9100,-30.22,20250221,5830,8.92,20250116,15200,-58.22,20240513,4900,29.59,20240805,0.15,Y,365270,500,70 억,,384194,N,N,7010,N,00,N
 20250512,151122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6350,-240,5,-3.64,464249015,72477,89.49,6590,6750,6310,8560,4620,6590,6405.47,2.74,0,-36942,6850,6720,6650,6520,6450,6685,6485,70,1970,500,4480,10,1,14009155,890,-5.91,2.94,12,0.52,-1074.00,2159.00,19760,20240429,-67.86,4900,20240805,29.59,9100,-30.22,20250221,5830,8.92,20250116,15200,-58.22,20240513,4900,29.59,20240805,0.15,Y,365270,500,70 억,,384194,N,N,5366,N,00,N
 20250512,141120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6430,-160,5,-2.43,425073495,66325,81.89,6590,6750,6310,8560,4620,6590,6408.95,2.74,0,-33202,6850,6720,6650,6520,6450,6685,6485,70,1970,500,4480,10,1,14009155,901,-5.99,2.98,12,0.47,-1074.00,2159.00,19760,20240429,-67.46,4900,20240805,31.22,9100,-29.34,20250221,5830,10.29,20250116,15200,-57.70,20240513,4900,31.22,20240805,0.15,Y,365270,500,70 억,,384194,N,N,5366,N,00,N
diff --git a/365330/price/prices-20250501.csv b/365330/price/prices-20250501.csv
index 456f59b1db1b..4744ffb7aeb8 100644
--- a/365330/price/prices-20250501.csv
+++ b/365330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161114,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,350,2,5.76,12650572605,1988227,82.95,6330,6490,6140,7900,4260,6080,6362.68,4.07,0,-115138,6540,6310,6140,5910,5740,6225,5825,153,1820,500,3760,10,1,30610000,1968,32.31,3.93,12,6.50,199.00,1636.00,9810,20241219,-34.45,2125,20240628,202.59,9320,-31.01,20250213,4500,42.89,20250409,9810,-34.45,20241219,2125,202.59,20240628,5.52,Y,365330,500,153 억,,1247164,N,N,39122,N,00,N
+20250513,151129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,320,2,5.26,10637174405,1675531,69.90,6330,6470,6140,7900,4260,6080,6348.54,4.07,0,6140,6540,6310,6140,5910,5740,6225,5825,153,1820,500,3760,10,1,30610000,1959,32.16,3.91,12,5.47,199.00,1636.00,9810,20241219,-34.76,2125,20240628,201.18,9320,-31.33,20250213,4500,42.22,20250409,9810,-34.76,20241219,2125,201.18,20240628,5.52,Y,365330,500,153 억,,1247164,N,N,58704,N,00,N
+20250513,141129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6260,180,2,2.96,9502750200,1497043,62.46,6330,6470,6140,7900,4260,6080,6347.68,4.07,0,61931,6540,6310,6140,5910,5740,6225,5825,153,1820,500,3760,10,1,30610000,1916,31.46,3.83,12,4.89,199.00,1636.00,9810,20241219,-36.19,2125,20240628,194.59,9320,-32.83,20250213,4500,39.11,20250409,9810,-36.19,20241219,2125,194.59,20240628,5.52,Y,365330,500,153 억,,1247164,N,N,58704,N,00,N
+20250513,131131,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,260,2,4.28,8714751820,1372009,57.24,6330,6470,6140,7900,4260,6080,6351.82,4.07,0,72074,6540,6310,6140,5910,5740,6225,5825,153,1820,500,3760,10,1,30610000,1941,31.86,3.88,12,4.48,199.00,1636.00,9810,20241219,-35.37,2125,20240628,198.35,9320,-31.97,20250213,4500,40.89,20250409,9810,-35.37,20241219,2125,198.35,20240628,5.52,Y,365330,500,153 억,,1247164,N,N,58704,N,00,N
+20250513,121134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,330,2,5.43,7341011660,1157263,48.28,6330,6450,6140,7900,4260,6080,6343.43,4.07,0,114947,6540,6310,6140,5910,5740,6225,5825,153,1820,500,3760,10,1,30610000,1962,32.21,3.92,12,3.78,199.00,1636.00,9810,20241219,-34.66,2125,20240628,201.65,9320,-31.22,20250213,4500,42.44,20250409,9810,-34.66,20241219,2125,201.65,20240628,5.52,Y,365330,500,153 억,,1247164,N,N,58704,N,00,N
+20250513,111133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,310,2,5.10,6291237175,993394,41.44,6330,6450,6140,7900,4260,6080,6333.07,4.07,0,75644,6540,6310,6140,5910,5740,6225,5825,153,1820,500,3760,10,1,30610000,1956,32.11,3.91,12,3.25,199.00,1636.00,9810,20241219,-34.86,2125,20240628,200.71,9320,-31.44,20250213,4500,42.00,20250409,9810,-34.86,20241219,2125,200.71,20240628,5.52,Y,365330,500,153 억,,1247164,N,N,58704,N,00,N
+20250513,101133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,240,2,3.95,4990865310,789497,32.94,6330,6450,6140,7900,4260,6080,6321.58,4.07,0,44015,6540,6310,6140,5910,5740,6225,5825,153,1820,500,3760,10,1,30610000,1935,31.76,3.86,12,2.58,199.00,1636.00,9810,20241219,-35.58,2125,20240628,197.41,9320,-32.19,20250213,4500,40.44,20250409,9810,-35.58,20241219,2125,197.41,20240628,5.52,Y,365330,500,153 억,,1247164,N,N,58704,N,00,N
+20250513,091138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6250,170,2,2.80,1490838280,236379,9.86,6330,6410,6240,7900,4260,6080,6306.98,4.07,0,16734,6540,6310,6140,5910,5740,6225,5825,153,1820,500,3760,10,1,30610000,1913,31.41,3.82,12,0.77,199.00,1636.00,9810,20241219,-36.29,2125,20240628,194.12,9320,-32.94,20250213,4500,38.89,20250409,9810,-36.29,20241219,2125,194.12,20240628,5.52,Y,365330,500,153 억,,1247164,N,N,58704,N,00,N
 20250512,161109,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6080,750,2,14.07,14813045195,2396948,2068.96,6310,6370,5970,6920,3740,5330,6180.01,4.11,0,-32969,5536,5432,5366,5262,5196,5400,5230,153,1590,500,3300,10,1,30610000,1861,30.55,3.72,12,7.83,199.00,1636.00,9810,20241219,-38.02,2125,20240628,186.12,9320,-34.76,20250213,4500,35.11,20250409,9810,-38.02,20241219,2125,186.12,20240628,5.56,Y,365330,500,153 억,,1258944,N,N,58704,N,00,N
 20250512,151122,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6000,670,2,12.57,14352488065,2320719,2003.16,6310,6370,5970,6920,3740,5330,6184.50,4.11,0,-40526,5536,5432,5366,5262,5196,5400,5230,153,1590,500,3300,10,1,30610000,1837,30.15,3.67,12,7.58,199.00,1636.00,9810,20241219,-38.84,2125,20240628,182.35,9320,-35.62,20250213,4500,33.33,20250409,9810,-38.84,20241219,2125,182.35,20240628,5.56,Y,365330,500,153 억,,1258944,N,N,6188,N,00,N
 20250512,141120,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6150,820,2,15.38,12948127355,2089037,1803.18,6310,6370,6050,6920,3740,5330,6198.14,4.11,0,-84782,5536,5432,5366,5262,5196,5400,5230,153,1590,500,3300,10,1,30610000,1883,30.90,3.76,12,6.82,199.00,1636.00,9810,20241219,-37.31,2125,20240628,189.41,9320,-34.01,20250213,4500,36.67,20250409,9810,-37.31,20241219,2125,189.41,20240628,5.56,Y,365330,500,153 억,,1258944,N,N,6188,N,00,N
diff --git a/365340/price/prices-20250501.csv b/365340/price/prices-20250501.csv
index ea88c94d3785..1a0a9e895498 100644
--- a/365340/price/prices-20250501.csv
+++ b/365340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161114,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33700,-700,5,-2.03,488807875,14342,95.67,34500,34600,33700,44700,24100,34400,34082.27,2.55,0,-522,34933,34666,34183,33916,33433,34800,34050,61,10300,500,24760,50,1,12176475,4103,-3.71,2.01,12,0.12,-9086.00,16747.00,90000,20240517,-62.56,29450,20250409,14.43,43000,-21.63,20250220,29450,14.43,20250409,90000,-62.56,20240517,29450,14.43,20250409,0.74,Y,365340,500,60 억,,310506,N,N,1986,N,00,N
+20250513,151129,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33700,-700,5,-2.03,457189525,13404,89.41,34500,34600,33700,44700,24100,34400,34108.44,2.55,0,-30,34933,34666,34183,33916,33433,34800,34050,61,10300,500,24760,50,1,12176475,4103,-3.71,2.01,12,0.11,-9086.00,16747.00,90000,20240517,-62.56,29450,20250409,14.43,43000,-21.63,20250220,29450,14.43,20250409,90000,-62.56,20240517,29450,14.43,20250409,0.74,Y,365340,500,60 억,,310506,N,N,2375,N,00,N
+20250513,141129,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33800,-600,5,-1.74,423234875,12398,82.70,34500,34600,33700,44700,24100,34400,34137.35,2.55,0,793,34933,34666,34183,33916,33433,34800,34050,61,10300,500,24760,50,1,12176475,4116,-3.72,2.02,12,0.10,-9086.00,16747.00,90000,20240517,-62.44,29450,20250409,14.77,43000,-21.40,20250220,29450,14.77,20250409,90000,-62.44,20240517,29450,14.77,20250409,0.74,Y,365340,500,60 억,,310506,N,N,2375,N,00,N
+20250513,131131,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34000,-400,5,-1.16,367960550,10763,71.80,34500,34600,33750,44700,24100,34400,34187.55,2.55,0,2014,34933,34666,34183,33916,33433,34800,34050,61,10300,500,24760,50,1,12176475,4140,-3.74,2.03,12,0.09,-9086.00,16747.00,90000,20240517,-62.22,29450,20250409,15.45,43000,-20.93,20250220,29450,15.45,20250409,90000,-62.22,20240517,29450,15.45,20250409,0.74,Y,365340,500,60 억,,310506,N,N,2375,N,00,N
+20250513,121135,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33950,-450,5,-1.31,299444200,8738,58.29,34500,34600,33950,44700,24100,34400,34269.19,2.55,0,1458,34933,34666,34183,33916,33433,34800,34050,61,10300,500,24760,50,1,12176475,4134,-3.74,2.03,12,0.07,-9086.00,16747.00,90000,20240517,-62.28,29450,20250409,15.28,43000,-21.05,20250220,29450,15.28,20250409,90000,-62.28,20240517,29450,15.28,20250409,0.74,Y,365340,500,60 억,,310506,N,N,2375,N,00,N
+20250513,111133,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34300,-100,5,-0.29,253851100,7400,49.36,34500,34600,34000,44700,24100,34400,34304.20,2.55,0,2444,34933,34666,34183,33916,33433,34800,34050,61,10300,500,24760,50,1,12176475,4177,-3.78,2.05,12,0.06,-9086.00,16747.00,90000,20240517,-61.89,29450,20250409,16.47,43000,-20.23,20250220,29450,16.47,20250409,90000,-61.89,20240517,29450,16.47,20250409,0.74,Y,365340,500,60 억,,310506,N,N,2375,N,00,N
+20250513,101133,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34300,-100,5,-0.29,172537550,5018,33.47,34500,34600,34050,44700,24100,34400,34383.73,2.55,0,1427,34933,34666,34183,33916,33433,34800,34050,61,10300,500,24760,50,1,12176475,4177,-3.78,2.05,12,0.04,-9086.00,16747.00,90000,20240517,-61.89,29450,20250409,16.47,43000,-20.23,20250220,29450,16.47,20250409,90000,-61.89,20240517,29450,16.47,20250409,0.74,Y,365340,500,60 억,,310506,N,N,2375,N,00,N
+20250513,091139,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34400,0,3,0.00,45535150,1324,8.83,34500,34600,34050,44700,24100,34400,34392.11,2.55,0,287,34933,34666,34183,33916,33433,34800,34050,61,10300,500,24760,50,1,12176475,4189,-3.79,2.05,12,0.01,-9086.00,16747.00,90000,20240517,-61.78,29450,20250409,16.81,43000,-20.00,20250220,29450,16.81,20250409,90000,-61.78,20240517,29450,16.81,20250409,0.74,Y,365340,500,60 억,,310506,N,N,2375,N,00,N
 20250512,161110,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34400,700,2,2.08,510832450,14991,96.02,33950,34450,33700,43800,23600,33700,34075.94,2.46,0,1497,34633,34166,33533,33066,32433,34400,33300,61,10100,500,24260,50,1,12176475,4189,-3.79,2.05,12,0.12,-9086.00,16747.00,90000,20240517,-61.78,29450,20250409,16.81,43000,-20.00,20250220,29450,16.81,20250409,90000,-61.78,20240517,29450,16.81,20250409,0.73,Y,365340,500,60 억,,299069,N,N,2375,N,00,N
 20250512,151122,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34300,600,2,1.78,483710550,14202,90.96,33950,34450,33700,43800,23600,33700,34059.33,2.46,0,1307,34633,34166,33533,33066,32433,34400,33300,61,10100,500,24260,50,1,12176475,4177,-3.78,2.05,12,0.12,-9086.00,16747.00,90000,20240517,-61.89,29450,20250409,16.47,43000,-20.23,20250220,29450,16.47,20250409,90000,-61.89,20240517,29450,16.47,20250409,0.73,Y,365340,500,60 억,,299069,N,N,1850,N,00,N
 20250512,141120,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33950,250,2,0.74,368587550,10837,69.41,33950,34450,33700,43800,23600,33700,34011.95,2.46,0,2213,34633,34166,33533,33066,32433,34400,33300,61,10100,500,24260,50,1,12176475,4134,-3.74,2.03,12,0.09,-9086.00,16747.00,90000,20240517,-62.28,29450,20250409,15.28,43000,-21.05,20250220,29450,15.28,20250409,90000,-62.28,20240517,29450,15.28,20250409,0.73,Y,365340,500,60 억,,299069,N,N,1850,N,00,N
diff --git a/365550/price/prices-20250501.csv b/365550/price/prices-20250501.csv
index 0dc6c58033f6..0afedca9858f 100644
--- a/365550/price/prices-20250501.csv
+++ b/365550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161114,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4615,-65,5,-1.39,1745945763,380402,96.01,4700,4730,4560,6080,3280,4680,4589.74,42.49,0,10317,4826,4752,4626,4552,4426,4790,4590,2131,1400,1000,3550,5,1,213089000,9834,0.00,0.00,11,0.18,0.00,0.00,5340,20240920,-13.58,4170,20241217,10.67,5050,-8.61,20250307,4270,8.08,20250102,5340,-13.58,20240920,4170,10.67,20241217,0.00,Y,365550,1000,2130 억,,90552040,N,N,13252,N,00,N
+20250513,151129,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4565,-115,5,-2.46,1670999708,364084,91.89,4700,4730,4560,6080,3280,4680,4589.60,42.49,0,10463,4826,4752,4626,4552,4426,4790,4590,2131,1400,1000,3550,5,1,213089000,9728,0.00,0.00,11,0.17,0.00,0.00,5340,20240920,-14.51,4170,20241217,9.47,5050,-9.60,20250307,4270,6.91,20250102,5340,-14.51,20240920,4170,9.47,20241217,0.00,Y,365550,1000,2130 억,,90552040,N,N,13845,N,00,N
+20250513,141130,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4565,-115,5,-2.46,1338385567,291196,73.49,4700,4730,4560,6080,3280,4680,4596.17,42.49,0,2606,4826,4752,4626,4552,4426,4790,4590,2131,1400,1000,3550,5,1,213089000,9728,0.00,0.00,11,0.14,0.00,0.00,5340,20240920,-14.51,4170,20241217,9.47,5050,-9.60,20250307,4270,6.91,20250102,5340,-14.51,20240920,4170,9.47,20241217,0.00,Y,365550,1000,2130 억,,90552040,N,N,13845,N,00,N
+20250513,131131,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4580,-100,5,-2.14,1068022342,232063,58.57,4700,4730,4575,6080,3280,4680,4602.29,42.49,0,-3559,4826,4752,4626,4552,4426,4790,4590,2131,1400,1000,3550,5,1,213089000,9759,0.00,0.00,11,0.11,0.00,0.00,5340,20240920,-14.23,4170,20241217,9.83,5050,-9.31,20250307,4270,7.26,20250102,5340,-14.23,20240920,4170,9.83,20241217,0.00,Y,365550,1000,2130 억,,90552040,N,N,13845,N,00,N
+20250513,121135,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4580,-100,5,-2.14,888247903,192793,48.66,4700,4730,4575,6080,3280,4680,4607.26,42.49,0,-4614,4826,4752,4626,4552,4426,4790,4590,2131,1400,1000,3550,5,1,213089000,9759,0.00,0.00,11,0.09,0.00,0.00,5340,20240920,-14.23,4170,20241217,9.83,5050,-9.31,20250307,4270,7.26,20250102,5340,-14.23,20240920,4170,9.83,20241217,0.00,Y,365550,1000,2130 억,,90552040,N,N,13845,N,00,N
+20250513,111133,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4595,-85,5,-1.82,698067881,151306,38.19,4700,4730,4575,6080,3280,4680,4613.62,42.49,0,400,4826,4752,4626,4552,4426,4790,4590,2131,1400,1000,3550,5,1,213089000,9791,0.00,0.00,11,0.07,0.00,0.00,5340,20240920,-13.95,4170,20241217,10.19,5050,-9.01,20250307,4270,7.61,20250102,5340,-13.95,20240920,4170,10.19,20241217,0.00,Y,365550,1000,2130 억,,90552040,N,N,13845,N,00,N
+20250513,101134,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4620,-60,5,-1.28,238930153,51380,12.97,4700,4730,4610,6080,3280,4680,4650.26,42.49,0,-5515,4826,4752,4626,4552,4426,4790,4590,2131,1400,1000,3550,5,1,213089000,9845,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-13.48,4170,20241217,10.79,5050,-8.51,20250307,4270,8.20,20250102,5340,-13.48,20240920,4170,10.79,20241217,0.00,Y,365550,1000,2130 억,,90552040,N,N,13845,N,00,N
+20250513,091139,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4690,10,2,0.21,25466405,5404,1.36,4700,4730,4685,6080,3280,4680,4712.51,42.49,0,-721,4826,4752,4626,4552,4426,4790,4590,2131,1400,1000,3550,5,1,213089000,9994,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-12.17,4170,20241217,12.47,5050,-7.13,20250307,4270,9.84,20250102,5340,-12.17,20240920,4170,12.47,20241217,0.00,Y,365550,1000,2130 억,,90552040,N,N,13845,N,00,N
 20250512,161110,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4680,-165,5,-3.41,1851827835,396216,368.95,4655,4700,4500,6290,3395,4845,4673.78,42.50,0,-8727,4921,4882,4841,4802,4761,4862,4782,2131,1445,1000,3680,5,1,213089000,9973,0.00,0.00,11,0.19,0.00,0.00,5340,20240920,-12.36,4170,20241217,12.23,5050,-7.33,20250307,4270,9.60,20250102,5340,-12.36,20240920,4170,12.23,20241217,0.00,Y,365550,1000,2130 억,,90557634,N,N,13845,N,00,N
 20250512,151123,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4675,-170,5,-3.51,1792179095,383456,357.07,4655,4700,4500,6290,3395,4845,4673.75,42.50,0,-13611,4921,4882,4841,4802,4761,4862,4782,2131,1445,1000,3680,5,1,213089000,9962,0.00,0.00,11,0.18,0.00,0.00,5340,20240920,-12.45,4170,20241217,12.11,5050,-7.43,20250307,4270,9.48,20250102,5340,-12.45,20240920,4170,12.11,20241217,0.00,Y,365550,1000,2130 억,,90557634,N,N,8303,N,00,N
 20250512,141121,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4670,-175,5,-3.61,1478335124,316171,294.42,4655,4700,4500,6290,3395,4845,4675.75,42.50,0,-13002,4921,4882,4841,4802,4761,4862,4782,2131,1445,1000,3680,5,1,213089000,9951,0.00,0.00,11,0.15,0.00,0.00,5340,20240920,-12.55,4170,20241217,11.99,5050,-7.52,20250307,4270,9.37,20250102,5340,-12.55,20240920,4170,11.99,20241217,0.00,Y,365550,1000,2130 억,,90557634,N,N,8303,N,00,N
diff --git a/365590/price/prices-20250501.csv b/365590/price/prices-20250501.csv
index 839aa98761e7..c9ee7d8596ba 100644
--- a/365590/price/prices-20250501.csv
+++ b/365590/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,-12,5,-1.78,94855521,141838,75.07,676,682,660,878,474,676,668.76,4.94,0,-1002,695,685,674,664,653,680,659,154,202,100,450,1,1,154081269,1023,-10.22,12.07,12,0.09,-65.00,55.00,1390,20240508,-52.23,546,20241210,21.61,763,-12.98,20250120,551,20.51,20250217,1339,-50.41,20240516,546,21.61,20241210,0.21,Y,365590,100,154 억,,7611718,N,N,12169,N,00,N
+20250513,151129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,673,-3,5,-0.44,87412759,130643,69.15,676,682,660,878,474,676,669.10,4.94,0,1234,695,685,674,664,653,680,659,154,202,100,450,1,1,154081269,1037,-10.35,12.24,12,0.08,-65.00,55.00,1390,20240508,-51.58,546,20241210,23.26,763,-11.80,20250120,551,22.14,20250217,1339,-49.74,20240516,546,23.26,20241210,0.21,Y,365590,100,154 억,,7611718,N,N,16932,N,00,N
+20250513,141130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,-8,5,-1.18,74626588,111457,58.99,676,682,660,878,474,676,669.55,4.94,0,-531,695,685,674,664,653,680,659,154,202,100,450,1,1,154081269,1029,-10.28,12.15,12,0.07,-65.00,55.00,1390,20240508,-51.94,546,20241210,22.34,763,-12.45,20250120,551,21.23,20250217,1339,-50.11,20240516,546,22.34,20241210,0.21,Y,365590,100,154 억,,7611718,N,N,16932,N,00,N
+20250513,131132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,-6,5,-0.89,65697733,98167,51.96,676,682,660,878,474,676,669.24,4.94,0,2088,695,685,674,664,653,680,659,154,202,100,450,1,1,154081269,1032,-10.31,12.18,12,0.06,-65.00,55.00,1390,20240508,-51.80,546,20241210,22.71,763,-12.19,20250120,551,21.60,20250217,1339,-49.96,20240516,546,22.71,20241210,0.21,Y,365590,100,154 억,,7611718,N,N,16932,N,00,N
+20250513,121135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,671,-5,5,-0.74,58248835,87055,46.08,676,682,660,878,474,676,669.10,4.94,0,4461,695,685,674,664,653,680,659,154,202,100,450,1,1,154081269,1034,-10.32,12.20,12,0.06,-65.00,55.00,1390,20240508,-51.73,546,20241210,22.89,763,-12.06,20250120,551,21.78,20250217,1339,-49.89,20240516,546,22.89,20241210,0.21,Y,365590,100,154 억,,7611718,N,N,16932,N,00,N
+20250513,111133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,-4,5,-0.59,51840093,77505,41.02,676,682,660,878,474,676,668.86,4.94,0,4287,695,685,674,664,653,680,659,154,202,100,450,1,1,154081269,1035,-10.34,12.22,12,0.05,-65.00,55.00,1390,20240508,-51.65,546,20241210,23.08,763,-11.93,20250120,551,21.96,20250217,1339,-49.81,20240516,546,23.08,20241210,0.21,Y,365590,100,154 억,,7611718,N,N,16932,N,00,N
+20250513,101134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,-6,5,-0.89,43870825,65621,34.73,676,682,660,878,474,676,668.55,4.94,0,-3664,695,685,674,664,653,680,659,154,202,100,450,1,1,154081269,1032,-10.31,12.18,12,0.04,-65.00,55.00,1390,20240508,-51.80,546,20241210,22.71,763,-12.19,20250120,551,21.60,20250217,1339,-49.96,20240516,546,22.71,20241210,0.21,Y,365590,100,154 억,,7611718,N,N,16932,N,00,N
+20250513,091139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,677,1,2,0.15,1873835,2759,1.46,676,682,676,878,474,676,679.17,4.94,0,-1178,695,685,674,664,653,680,659,154,202,100,450,1,1,154081269,1043,-10.42,12.31,12,0.00,-65.00,55.00,1390,20240508,-51.29,546,20241210,23.99,763,-11.27,20250120,551,22.87,20250217,1339,-49.44,20240516,546,23.99,20241210,0.21,Y,365590,100,154 억,,7611718,N,N,16932,N,00,N
 20250512,161110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,676,-8,5,-1.17,126909970,188435,150.98,684,684,663,889,479,684,673.49,4.93,0,-2479,702,693,683,674,664,697,678,154,205,100,460,1,1,154081269,1042,-10.40,12.29,12,0.12,-65.00,55.00,1390,20240508,-51.37,546,20241210,23.81,763,-11.40,20250120,551,22.69,20250217,1339,-49.51,20240516,546,23.81,20241210,0.21,Y,365590,100,154 억,,7600697,N,N,16932,N,00,N
 20250512,151123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,-12,5,-1.75,124766802,185249,148.42,684,684,663,889,479,684,673.51,4.93,0,-1717,702,693,683,674,664,697,678,154,205,100,460,1,1,154081269,1035,-10.34,12.22,12,0.12,-65.00,55.00,1390,20240508,-51.65,546,20241210,23.08,763,-11.93,20250120,551,21.96,20250217,1339,-49.81,20240516,546,23.08,20241210,0.21,Y,365590,100,154 억,,7600697,N,N,6186,N,00,N
 20250512,141121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,671,-13,5,-1.90,89060221,131892,105.67,684,684,670,889,479,684,675.25,4.93,0,3037,702,693,683,674,664,697,678,154,205,100,460,1,1,154081269,1034,-10.32,12.20,12,0.09,-65.00,55.00,1390,20240508,-51.73,546,20241210,22.89,763,-12.06,20250120,551,21.78,20250217,1339,-49.89,20240516,546,22.89,20241210,0.21,Y,365590,100,154 억,,7600697,N,N,6186,N,00,N
diff --git a/365900/price/prices-20250501.csv b/365900/price/prices-20250501.csv
index ca122fa6e8b7..358c3ae28b45 100644
--- a/365900/price/prices-20250501.csv
+++ b/365900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161115,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3480,-10,5,-0.29,22847845,6483,134.92,3490,3765,3400,4535,2445,3490,3524.27,0.53,0,-290,3520,3505,3480,3465,3440,3512,3472,37,1045,500,2160,5,1,7310300,254,-4.33,0.75,12,0.09,-803.00,4655.00,5490,20240719,-36.61,2605,20241210,33.59,4210,-17.34,20250313,2610,33.33,20250115,5490,-36.61,20240719,2605,33.59,20241210,0.00,Y,365900,500,36 억,,39051,N,N,0,N,00,N
+20250513,151130,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3500,10,2,0.29,21827860,6190,128.82,3490,3765,3400,4535,2445,3490,3526.31,0.53,0,-271,3520,3505,3480,3465,3440,3512,3472,37,1045,500,2160,5,1,7310300,256,-4.36,0.75,12,0.08,-803.00,4655.00,5490,20240719,-36.25,2605,20241210,34.36,4210,-16.86,20250313,2610,34.10,20250115,5490,-36.25,20240719,2605,34.36,20241210,0.00,Y,365900,500,36 억,,39051,N,N,0,N,00,N
+20250513,141130,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3500,10,2,0.29,21827860,6190,128.82,3490,3765,3400,4535,2445,3490,3526.31,0.53,0,-271,3520,3505,3480,3465,3440,3512,3472,37,1045,500,2160,5,1,7310300,256,-4.36,0.75,12,0.08,-803.00,4655.00,5490,20240719,-36.25,2605,20241210,34.36,4210,-16.86,20250313,2610,34.10,20250115,5490,-36.25,20240719,2605,34.36,20241210,0.00,Y,365900,500,36 억,,39051,N,N,0,N,00,N
+20250513,131132,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3500,10,2,0.29,20489100,5807,120.85,3490,3765,3400,4535,2445,3490,3528.35,0.53,0,-306,3520,3505,3480,3465,3440,3512,3472,37,1045,500,2160,5,1,7310300,256,-4.36,0.75,12,0.08,-803.00,4655.00,5490,20240719,-36.25,2605,20241210,34.36,4210,-16.86,20250313,2610,34.10,20250115,5490,-36.25,20240719,2605,34.36,20241210,0.00,Y,365900,500,36 억,,39051,N,N,0,N,00,N
+20250513,121136,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3500,10,2,0.29,20471600,5802,120.75,3490,3765,3400,4535,2445,3490,3528.37,0.53,0,-301,3520,3505,3480,3465,3440,3512,3472,37,1045,500,2160,5,1,7310300,256,-4.36,0.75,12,0.08,-803.00,4655.00,5490,20240719,-36.25,2605,20241210,34.36,4210,-16.86,20250313,2610,34.10,20250115,5490,-36.25,20240719,2605,34.36,20241210,0.00,Y,365900,500,36 억,,39051,N,N,0,N,00,N
+20250513,111134,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3505,15,2,0.43,20429550,5790,120.50,3490,3765,3400,4535,2445,3490,3528.42,0.53,0,-299,3520,3505,3480,3465,3440,3512,3472,37,1045,500,2160,5,1,7310300,256,-4.36,0.75,12,0.08,-803.00,4655.00,5490,20240719,-36.16,2605,20241210,34.55,4210,-16.75,20250313,2610,34.29,20250115,5490,-36.16,20240719,2605,34.55,20241210,0.00,Y,365900,500,36 억,,39051,N,N,0,N,00,N
+20250513,101134,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3510,20,2,0.57,20079080,5690,118.42,3490,3765,3400,4535,2445,3490,3528.84,0.53,0,-284,3520,3505,3480,3465,3440,3512,3472,37,1045,500,2160,5,1,7310300,257,-4.37,0.75,12,0.08,-803.00,4655.00,5490,20240719,-36.07,2605,20241210,34.74,4210,-16.63,20250313,2610,34.48,20250115,5490,-36.07,20240719,2605,34.74,20241210,0.00,Y,365900,500,36 억,,39051,N,N,0,N,00,N
+20250513,091139,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3490,0,3,0.00,1912520,548,11.40,3490,3490,3490,4535,2445,3490,3490.00,0.53,0,0,3520,3505,3480,3465,3440,3512,3472,37,1045,500,2160,5,1,7310300,255,-4.35,0.75,12,0.01,-803.00,4655.00,5490,20240719,-36.43,2605,20241210,33.97,4210,-17.10,20250313,2610,33.72,20250115,5490,-36.43,20240719,2605,33.97,20241210,0.00,Y,365900,500,36 억,,39051,N,N,0,N,00,N
 20250512,161110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3490,30,2,0.87,16694210,4805,147.26,3475,3495,3455,4495,2425,3460,3474.34,0.54,0,-415,3593,3526,3493,3426,3393,3510,3410,37,1035,500,2140,5,1,7310300,255,-4.35,0.75,12,0.07,-803.00,4655.00,5490,20240719,-36.43,2605,20241210,33.97,4210,-17.10,20250313,2610,33.72,20250115,5490,-36.43,20240719,2605,33.97,20241210,0.00,Y,365900,500,36 억,,39526,N,N,0,N,00,N
 20250512,151123,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3490,30,2,0.87,16516220,4754,145.69,3475,3495,3455,4495,2425,3460,3474.17,0.54,0,-396,3593,3526,3493,3426,3393,3510,3410,37,1035,500,2140,5,1,7310300,255,-4.35,0.75,12,0.07,-803.00,4655.00,5490,20240719,-36.43,2605,20241210,33.97,4210,-17.10,20250313,2610,33.72,20250115,5490,-36.43,20240719,2605,33.97,20241210,0.00,Y,365900,500,36 억,,39526,N,N,0,N,00,N
 20250512,141121,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3485,25,2,0.72,16234820,4673,143.21,3475,3495,3455,4495,2425,3460,3474.18,0.54,0,-408,3593,3526,3493,3426,3393,3510,3410,37,1035,500,2140,5,1,7310300,255,-4.34,0.75,12,0.06,-803.00,4655.00,5490,20240719,-36.52,2605,20241210,33.78,4210,-17.22,20250313,2610,33.52,20250115,5490,-36.52,20240719,2605,33.78,20241210,0.00,Y,365900,500,36 억,,39526,N,N,0,N,00,N
diff --git a/366030/price/prices-20250501.csv b/366030/price/prices-20250501.csv
index 64d31f2b40c1..a710a729166b 100644
--- a/366030/price/prices-20250501.csv
+++ b/366030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161115,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4335,45,2,1.05,151578727,35086,115.81,4265,4355,4255,5570,3005,4290,4320.20,2.58,0,3593,4363,4326,4263,4226,4163,4345,4245,23,1280,100,2830,5,1,22653850,982,12.49,1.27,12,0.15,347.00,3415.00,7870,20240527,-44.92,3175,20241209,36.54,5640,-23.14,20250116,3610,20.08,20250102,7870,-44.92,20240527,3175,36.54,20241209,3.83,Y,366030,100,22 억,,584947,N,N,1805,N,00,N
+20250513,151130,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4330,40,2,0.93,141833627,32836,108.38,4265,4355,4255,5570,3005,4290,4319.46,2.58,0,4764,4363,4326,4263,4226,4163,4345,4245,23,1280,100,2830,5,1,22653850,981,12.48,1.27,12,0.14,347.00,3415.00,7870,20240527,-44.98,3175,20241209,36.38,5640,-23.23,20250116,3610,19.94,20250102,7870,-44.98,20240527,3175,36.38,20241209,3.83,Y,366030,100,22 억,,584947,N,N,6121,N,00,N
+20250513,141130,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4320,30,2,0.70,133948552,31012,102.36,4265,4355,4255,5570,3005,4290,4319.25,2.58,0,4803,4363,4326,4263,4226,4163,4345,4245,23,1280,100,2830,5,1,22653850,979,12.45,1.27,12,0.14,347.00,3415.00,7870,20240527,-45.11,3175,20241209,36.06,5640,-23.40,20250116,3610,19.67,20250102,7870,-45.11,20240527,3175,36.06,20241209,3.83,Y,366030,100,22 억,,584947,N,N,6121,N,00,N
+20250513,131132,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4330,40,2,0.93,118911660,27536,90.89,4265,4355,4255,5570,3005,4290,4318.41,2.58,0,4315,4363,4326,4263,4226,4163,4345,4245,23,1280,100,2830,5,1,22653850,981,12.48,1.27,12,0.12,347.00,3415.00,7870,20240527,-44.98,3175,20241209,36.38,5640,-23.23,20250116,3610,19.94,20250102,7870,-44.98,20240527,3175,36.38,20241209,3.83,Y,366030,100,22 억,,584947,N,N,6121,N,00,N
+20250513,121136,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4350,60,2,1.40,107033725,24796,81.84,4265,4355,4255,5570,3005,4290,4316.57,2.58,0,3692,4363,4326,4263,4226,4163,4345,4245,23,1280,100,2830,5,1,22653850,985,12.54,1.27,12,0.11,347.00,3415.00,7870,20240527,-44.73,3175,20241209,37.01,5640,-22.87,20250116,3610,20.50,20250102,7870,-44.73,20240527,3175,37.01,20241209,3.83,Y,366030,100,22 억,,584947,N,N,6121,N,00,N
+20250513,111134,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4350,60,2,1.40,94238550,21850,72.12,4265,4355,4255,5570,3005,4290,4312.98,2.58,0,3902,4363,4326,4263,4226,4163,4345,4245,23,1280,100,2830,5,1,22653850,985,12.54,1.27,12,0.10,347.00,3415.00,7870,20240527,-44.73,3175,20241209,37.01,5640,-22.87,20250116,3610,20.50,20250102,7870,-44.73,20240527,3175,37.01,20241209,3.83,Y,366030,100,22 억,,584947,N,N,6121,N,00,N
+20250513,101134,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4290,0,3,0.00,47676020,11104,36.65,4265,4340,4255,5570,3005,4290,4293.59,2.58,0,1679,4363,4326,4263,4226,4163,4345,4245,23,1280,100,2830,5,1,22653850,972,12.36,1.26,12,0.05,347.00,3415.00,7870,20240527,-45.49,3175,20241209,35.12,5640,-23.94,20250116,3610,18.84,20250102,7870,-45.49,20240527,3175,35.12,20241209,3.83,Y,366030,100,22 억,,584947,N,N,6121,N,00,N
+20250513,091140,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4310,20,2,0.47,13007905,3032,10.01,4265,4340,4265,5570,3005,4290,4290.21,2.58,0,269,4363,4326,4263,4226,4163,4345,4245,23,1280,100,2830,5,1,22653850,976,12.42,1.26,12,0.01,347.00,3415.00,7870,20240527,-45.24,3175,20241209,35.75,5640,-23.58,20250116,3610,19.39,20250102,7870,-45.24,20240527,3175,35.75,20241209,3.83,Y,366030,100,22 억,,584947,N,N,6121,N,00,N
 20250512,161111,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4290,40,2,0.94,129091536,30235,82.86,4215,4300,4200,5520,2975,4250,4269.60,2.56,0,7389,4506,4377,4311,4182,4116,4345,4150,23,1270,100,2800,5,1,22653850,972,12.36,1.26,12,0.13,347.00,3415.00,7870,20240527,-45.49,3175,20241209,35.12,5640,-23.94,20250116,3610,18.84,20250102,7870,-45.49,20240527,3175,35.12,20241209,3.83,Y,366030,100,22 억,,579615,N,N,6121,N,00,N
 20250512,151123,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4285,35,2,0.82,123140176,28848,79.06,4215,4300,4200,5520,2975,4250,4268.59,2.56,0,6630,4506,4377,4311,4182,4116,4345,4150,23,1270,100,2800,5,1,22653850,971,12.35,1.25,12,0.13,347.00,3415.00,7870,20240527,-45.55,3175,20241209,34.96,5640,-24.02,20250116,3610,18.70,20250102,7870,-45.55,20240527,3175,34.96,20241209,3.83,Y,366030,100,22 억,,579615,N,N,1376,N,00,N
 20250512,141121,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4300,50,2,1.18,112219136,26303,72.08,4215,4300,4200,5520,2975,4250,4266.40,2.56,0,6800,4506,4377,4311,4182,4116,4345,4150,23,1270,100,2800,5,1,22653850,974,12.39,1.26,12,0.12,347.00,3415.00,7870,20240527,-45.36,3175,20241209,35.43,5640,-23.76,20250116,3610,19.11,20250102,7870,-45.36,20240527,3175,35.43,20241209,3.83,Y,366030,100,22 억,,579615,N,N,1376,N,00,N
diff --git a/367000/price/prices-20250501.csv b/367000/price/prices-20250501.csv
index 75655f83194c..18f03bb68047 100644
--- a/367000/price/prices-20250501.csv
+++ b/367000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,-20,5,-0.45,14140065,3198,79.30,4460,4460,4390,5750,3105,4430,4421.53,0.65,0,471,4570,4500,4400,4330,4230,4535,4365,42,1320,500,2740,5,1,8388207,370,-6.55,0.93,12,0.04,-673.00,4754.00,8060,20240523,-45.29,3540,20241209,24.58,5100,-13.53,20250411,3910,12.79,20250407,8060,-45.29,20240523,3540,24.58,20241209,1.00,Y,367000,500,41 억,,54941,N,N,0,N,00,N
+20250513,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,-30,5,-0.68,13584810,3072,76.17,4460,4460,4390,5750,3105,4430,4422.14,0.65,0,504,4570,4500,4400,4330,4230,4535,4365,42,1320,500,2740,5,1,8388207,369,-6.54,0.93,12,0.04,-673.00,4754.00,8060,20240523,-45.41,3540,20241209,24.29,5100,-13.73,20250411,3910,12.53,20250407,8060,-45.41,20240523,3540,24.29,20241209,1.00,Y,367000,500,41 억,,54941,N,N,0,N,00,N
+20250513,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,-30,5,-0.68,13079130,2957,73.32,4460,4460,4390,5750,3105,4430,4423.11,0.65,0,498,4570,4500,4400,4330,4230,4535,4365,42,1320,500,2740,5,1,8388207,369,-6.54,0.93,12,0.04,-673.00,4754.00,8060,20240523,-45.41,3540,20241209,24.29,5100,-13.73,20250411,3910,12.53,20250407,8060,-45.41,20240523,3540,24.29,20241209,1.00,Y,367000,500,41 억,,54941,N,N,0,N,00,N
+20250513,131132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,-25,5,-0.56,12621185,2853,70.74,4460,4460,4390,5750,3105,4430,4423.83,0.65,0,481,4570,4500,4400,4330,4230,4535,4365,42,1320,500,2740,5,1,8388207,370,-6.55,0.93,12,0.03,-673.00,4754.00,8060,20240523,-45.35,3540,20241209,24.44,5100,-13.63,20250411,3910,12.66,20250407,8060,-45.35,20240523,3540,24.44,20241209,1.00,Y,367000,500,41 억,,54941,N,N,0,N,00,N
+20250513,121136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,-20,5,-0.45,12524170,2831,70.20,4460,4460,4390,5750,3105,4430,4423.94,0.65,0,473,4570,4500,4400,4330,4230,4535,4365,42,1320,500,2740,5,1,8388207,370,-6.55,0.93,12,0.03,-673.00,4754.00,8060,20240523,-45.29,3540,20241209,24.58,5100,-13.53,20250411,3910,12.79,20250407,8060,-45.29,20240523,3540,24.58,20241209,1.00,Y,367000,500,41 억,,54941,N,N,0,N,00,N
+20250513,111134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,-30,5,-0.68,11135240,2516,62.39,4460,4460,4390,5750,3105,4430,4425.77,0.65,0,434,4570,4500,4400,4330,4230,4535,4365,42,1320,500,2740,5,1,8388207,369,-6.54,0.93,12,0.03,-673.00,4754.00,8060,20240523,-45.41,3540,20241209,24.29,5100,-13.73,20250411,3910,12.53,20250407,8060,-45.41,20240523,3540,24.29,20241209,1.00,Y,367000,500,41 억,,54941,N,N,0,N,00,N
+20250513,101135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4425,-5,5,-0.11,7283645,1645,40.79,4460,4460,4415,5750,3105,4430,4427.75,0.65,0,157,4570,4500,4400,4330,4230,4535,4365,42,1320,500,2740,5,1,8388207,371,-6.58,0.93,12,0.02,-673.00,4754.00,8060,20240523,-45.10,3540,20241209,25.00,5100,-13.24,20250411,3910,13.17,20250407,8060,-45.10,20240523,3540,25.00,20241209,1.00,Y,367000,500,41 억,,54941,N,N,0,N,00,N
+20250513,091140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4415,-15,5,-0.34,857675,193,4.79,4460,4460,4415,5750,3105,4430,4443.91,0.65,0,-22,4570,4500,4400,4330,4230,4535,4365,42,1320,500,2740,5,1,8388207,370,-6.56,0.93,12,0.00,-673.00,4754.00,8060,20240523,-45.22,3540,20241209,24.72,5100,-13.43,20250411,3910,12.92,20250407,8060,-45.22,20240523,3540,24.72,20241209,1.00,Y,367000,500,41 억,,54941,N,N,0,N,00,N
 20250512,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4430,100,2,2.31,17666720,4030,49.62,4300,4470,4300,5620,3035,4330,4383.80,0.68,0,-321,4553,4441,4378,4266,4203,4410,4235,42,1290,500,2680,5,1,8388207,372,-6.58,0.93,12,0.05,-673.00,4754.00,8060,20240523,-45.04,3540,20241209,25.14,5100,-13.14,20250411,3910,13.30,20250407,8060,-45.04,20240523,3540,25.14,20241209,0.99,Y,367000,500,41 억,,56911,N,N,0,N,00,N
 20250512,151124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4430,100,2,2.31,17143980,3912,48.17,4300,4470,4300,5620,3035,4330,4382.41,0.68,0,-254,4553,4441,4378,4266,4203,4410,4235,42,1290,500,2680,5,1,8388207,372,-6.58,0.93,12,0.05,-673.00,4754.00,8060,20240523,-45.04,3540,20241209,25.14,5100,-13.14,20250411,3910,13.30,20250407,8060,-45.04,20240523,3540,25.14,20241209,0.99,Y,367000,500,41 억,,56911,N,N,0,N,00,N
 20250512,141122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,80,2,1.85,11595100,2638,32.48,4300,4470,4300,5620,3035,4330,4395.41,0.68,0,-306,4553,4441,4378,4266,4203,4410,4235,42,1290,500,2680,5,1,8388207,370,-6.55,0.93,12,0.03,-673.00,4754.00,8060,20240523,-45.29,3540,20241209,24.58,5100,-13.53,20250411,3910,12.79,20250407,8060,-45.29,20240523,3540,24.58,20241209,0.99,Y,367000,500,41 억,,56911,N,N,0,N,00,N
diff --git a/368030/price/prices-20250501.csv b/368030/price/prices-20250501.csv
index 84e03104ab95..e3df4aada3b8 100644
--- a/368030/price/prices-20250501.csv
+++ b/368030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161115,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N
+20250513,151130,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N
+20250513,141131,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N
+20250513,131133,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N
+20250513,121136,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N
+20250513,111134,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N
+20250513,101135,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N
+20250513,091140,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N
 20250512,161111,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N
 20250512,151124,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N
 20250512,141122,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N
diff --git a/368600/price/prices-20250501.csv b/368600/price/prices-20250501.csv
index 792fc8eb0f20..fcc732565356 100644
--- a/368600/price/prices-20250501.csv
+++ b/368600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,-75,5,-2.48,224701680,74437,160.63,2995,3090,2955,3935,2125,3030,3018.68,1.36,0,-1235,3186,3107,2971,2892,2756,3147,2932,88,905,500,2060,5,1,17538346,518,-4.04,1.13,12,0.42,-732.00,2621.00,6900,20240514,-57.17,2300,20241209,28.48,4225,-30.06,20250325,2565,15.20,20250409,6900,-57.17,20240514,2300,28.48,20241209,0.59,Y,368600,500,87 억,,238351,N,N,0,N,00,N
+20250513,151131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,-60,5,-1.98,217687535,72072,155.53,2995,3090,2970,3935,2125,3030,3020.42,1.36,0,-962,3186,3107,2971,2892,2756,3147,2932,88,905,500,2060,5,1,17538346,521,-4.06,1.13,12,0.41,-732.00,2621.00,6900,20240514,-56.96,2300,20241209,29.13,4225,-29.70,20250325,2565,15.79,20250409,6900,-56.96,20240514,2300,29.13,20241209,0.59,Y,368600,500,87 억,,238351,N,N,0,N,00,N
+20250513,141131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-15,5,-0.50,166611025,54945,118.57,2995,3090,2990,3935,2125,3030,3032.32,1.36,0,-2570,3186,3107,2971,2892,2756,3147,2932,88,905,500,2060,5,1,17538346,529,-4.12,1.15,12,0.31,-732.00,2621.00,6900,20240514,-56.30,2300,20241209,31.09,4225,-28.64,20250325,2565,17.54,20250409,6900,-56.30,20240514,2300,31.09,20241209,0.59,Y,368600,500,87 억,,238351,N,N,0,N,00,N
+20250513,131133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,0,3,0.00,116023545,38105,82.23,2995,3090,2995,3935,2125,3030,3044.84,1.36,0,-1753,3186,3107,2971,2892,2756,3147,2932,88,905,500,2060,5,1,17538346,531,-4.14,1.16,12,0.22,-732.00,2621.00,6900,20240514,-56.09,2300,20241209,31.74,4225,-28.28,20250325,2565,18.13,20250409,6900,-56.09,20240514,2300,31.74,20241209,0.59,Y,368600,500,87 억,,238351,N,N,0,N,00,N
+20250513,121137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,0,3,0.00,95781020,31417,67.80,2995,3090,2995,3935,2125,3030,3048.70,1.36,0,-3642,3186,3107,2971,2892,2756,3147,2932,88,905,500,2060,5,1,17538346,531,-4.14,1.16,12,0.18,-732.00,2621.00,6900,20240514,-56.09,2300,20241209,31.74,4225,-28.28,20250325,2565,18.13,20250409,6900,-56.09,20240514,2300,31.74,20241209,0.59,Y,368600,500,87 억,,238351,N,N,0,N,00,N
+20250513,111135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,0,3,0.00,78415140,25670,55.39,2995,3090,2995,3935,2125,3030,3054.74,1.36,0,-3252,3186,3107,2971,2892,2756,3147,2932,88,905,500,2060,5,1,17538346,531,-4.14,1.16,12,0.15,-732.00,2621.00,6900,20240514,-56.09,2300,20241209,31.74,4225,-28.28,20250325,2565,18.13,20250409,6900,-56.09,20240514,2300,31.74,20241209,0.59,Y,368600,500,87 억,,238351,N,N,0,N,00,N
+20250513,101135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,15,2,0.50,69910515,22870,49.35,2995,3090,2995,3935,2125,3030,3056.87,1.36,0,-3740,3186,3107,2971,2892,2756,3147,2932,88,905,500,2060,5,1,17538346,534,-4.16,1.16,12,0.13,-732.00,2621.00,6900,20240514,-55.87,2300,20241209,32.39,4225,-27.93,20250325,2565,18.71,20250409,6900,-55.87,20240514,2300,32.39,20241209,0.59,Y,368600,500,87 억,,238351,N,N,0,N,00,N
+20250513,091141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,55,2,1.82,27281370,8896,19.20,2995,3090,2995,3935,2125,3030,3066.70,1.36,0,-1538,3186,3107,2971,2892,2756,3147,2932,88,905,500,2060,5,1,17538346,541,-4.21,1.18,12,0.05,-732.00,2621.00,6900,20240514,-55.29,2300,20241209,34.13,4225,-26.98,20250325,2565,20.27,20250409,6900,-55.29,20240514,2300,34.13,20241209,0.59,Y,368600,500,87 억,,238351,N,N,0,N,00,N
 20250512,161111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,195,2,6.88,136651295,46340,47.96,2835,3050,2835,3685,1985,2835,2948.87,1.27,0,16061,3005,2920,2865,2780,2725,2892,2752,88,850,500,1920,5,1,17538346,531,-4.14,1.16,12,0.26,-732.00,2621.00,6900,20240514,-56.09,2300,20241209,31.74,4225,-28.28,20250325,2565,18.13,20250409,6900,-56.09,20240514,2300,31.74,20241209,0.62,Y,368600,500,87 억,,223079,N,N,0,N,00,N
 20250512,151124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,175,2,6.17,132439225,44943,46.51,2835,3050,2835,3685,1985,2835,2946.83,1.27,0,15989,3005,2920,2865,2780,2725,2892,2752,88,850,500,1920,5,1,17538346,528,-4.11,1.15,12,0.26,-732.00,2621.00,6900,20240514,-56.38,2300,20241209,30.87,4225,-28.76,20250325,2565,17.35,20250409,6900,-56.38,20240514,2300,30.87,20241209,0.62,Y,368600,500,87 억,,223079,N,N,0,N,00,N
 20250512,141122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,180,2,6.35,124576760,42343,43.82,2835,3050,2835,3685,1985,2835,2942.09,1.27,0,14451,3005,2920,2865,2780,2725,2892,2752,88,850,500,1920,5,1,17538346,529,-4.12,1.15,12,0.24,-732.00,2621.00,6900,20240514,-56.30,2300,20241209,31.09,4225,-28.64,20250325,2565,17.54,20250409,6900,-56.30,20240514,2300,31.09,20241209,0.62,Y,368600,500,87 억,,223079,N,N,0,N,00,N
diff --git a/368770/price/prices-20250501.csv b/368770/price/prices-20250501.csv
index 6d3502228fce..77fe0e729e2e 100644
--- a/368770/price/prices-20250501.csv
+++ b/368770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7080,-10,5,-0.14,1328516675,188299,61.25,7100,7140,6920,9210,4970,7090,7055.36,1.77,0,51139,7610,7350,7190,6930,6770,7270,6850,33,2120,100,4530,10,1,32854225,2326,32.48,6.02,12,0.57,218.00,1176.00,8650,20250313,-18.15,2825,20240805,150.62,8650,-18.15,20250313,4755,48.90,20250102,8650,-18.15,20250313,2825,150.62,20240805,3.40,Y,368770,100,32 억,,580939,N,N,6559,N,00,N
+20250513,151131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7070,-20,5,-0.28,1254694115,177856,57.85,7100,7140,6920,9210,4970,7090,7054.55,1.77,0,49997,7610,7350,7190,6930,6770,7270,6850,33,2120,100,4530,10,1,32854225,2323,32.43,6.01,12,0.54,218.00,1176.00,8650,20250313,-18.27,2825,20240805,150.27,8650,-18.27,20250313,4755,48.69,20250102,8650,-18.27,20250313,2825,150.27,20240805,3.40,Y,368770,100,32 억,,580939,N,N,4861,N,00,N
+20250513,141131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7050,-40,5,-0.56,1078495005,152828,49.71,7100,7140,6920,9210,4970,7090,7056.92,1.77,0,44804,7610,7350,7190,6930,6770,7270,6850,33,2120,100,4530,10,1,32854225,2316,32.34,5.99,12,0.47,218.00,1176.00,8650,20250313,-18.50,2825,20240805,149.56,8650,-18.50,20250313,4755,48.26,20250102,8650,-18.50,20250313,2825,149.56,20240805,3.40,Y,368770,100,32 억,,580939,N,N,4861,N,00,N
+20250513,131133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7060,-30,5,-0.42,996251005,141139,45.91,7100,7140,6920,9210,4970,7090,7058.65,1.77,0,40633,7610,7350,7190,6930,6770,7270,6850,33,2120,100,4530,10,1,32854225,2320,32.39,6.00,12,0.43,218.00,1176.00,8650,20250313,-18.38,2825,20240805,149.91,8650,-18.38,20250313,4755,48.48,20250102,8650,-18.38,20250313,2825,149.91,20240805,3.40,Y,368770,100,32 억,,580939,N,N,4861,N,00,N
+20250513,121137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7100,10,2,0.14,949767005,134559,43.77,7100,7140,6920,9210,4970,7090,7058.37,1.77,0,41231,7610,7350,7190,6930,6770,7270,6850,33,2120,100,4530,10,1,32854225,2333,32.57,6.04,12,0.41,218.00,1176.00,8650,20250313,-17.92,2825,20240805,151.33,8650,-17.92,20250313,4755,49.32,20250102,8650,-17.92,20250313,2825,151.33,20240805,3.40,Y,368770,100,32 억,,580939,N,N,4861,N,00,N
+20250513,111135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7100,10,2,0.14,822969925,116613,37.93,7100,7140,6920,9210,4970,7090,7057.27,1.77,0,33197,7610,7350,7190,6930,6770,7270,6850,33,2120,100,4530,10,1,32854225,2333,32.57,6.04,12,0.35,218.00,1176.00,8650,20250313,-17.92,2825,20240805,151.33,8650,-17.92,20250313,4755,49.32,20250102,8650,-17.92,20250313,2825,151.33,20240805,3.40,Y,368770,100,32 억,,580939,N,N,4861,N,00,N
+20250513,101136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7090,0,3,0.00,605971895,86024,27.98,7100,7130,6920,9210,4970,7090,7044.22,1.77,0,18403,7610,7350,7190,6930,6770,7270,6850,33,2120,100,4530,10,1,32854225,2329,32.52,6.03,12,0.26,218.00,1176.00,8650,20250313,-18.03,2825,20240805,150.97,8650,-18.03,20250313,4755,49.11,20250102,8650,-18.03,20250313,2825,150.97,20240805,3.40,Y,368770,100,32 억,,580939,N,N,4861,N,00,N
+20250513,091141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7020,-70,5,-0.99,216317810,30825,10.03,7100,7100,6920,9210,4970,7090,7017.61,1.77,0,8343,7610,7350,7190,6930,6770,7270,6850,33,2120,100,4530,10,1,32854225,2306,32.20,5.97,12,0.09,218.00,1176.00,8650,20250313,-18.84,2825,20240805,148.50,8650,-18.84,20250313,4755,47.63,20250102,8650,-18.84,20250313,2825,148.50,20240805,3.40,Y,368770,100,32 억,,580939,N,N,4861,N,00,N
 20250512,161112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7090,-230,5,-3.14,2216618185,307424,112.15,7450,7450,7030,9510,5130,7320,7210.30,1.80,0,405,7680,7500,7320,7140,6960,7410,7050,33,2190,100,4680,10,1,32854225,2329,32.52,6.03,12,0.94,218.00,1176.00,8650,20250313,-18.03,2825,20240805,150.97,8650,-18.03,20250313,4755,49.11,20250102,8650,-18.03,20250313,2825,150.97,20240805,3.32,Y,368770,100,32 억,,590983,N,N,4861,N,00,N
 20250512,151124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7100,-220,5,-3.01,2072323275,287024,104.71,7450,7450,7030,9510,5130,7320,7220.03,1.80,0,8,7680,7500,7320,7140,6960,7410,7050,33,2190,100,4680,10,1,32854225,2333,32.57,6.04,12,0.87,218.00,1176.00,8650,20250313,-17.92,2825,20240805,151.33,8650,-17.92,20250313,4755,49.32,20250102,8650,-17.92,20250313,2825,151.33,20240805,3.32,Y,368770,100,32 억,,590983,N,N,6743,N,00,N
 20250512,141122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7160,-160,5,-2.19,1641736105,226204,82.52,7450,7450,7120,9510,5130,7320,7257.77,1.80,0,-12863,7680,7500,7320,7140,6960,7410,7050,33,2190,100,4680,10,1,32854225,2352,32.84,6.09,12,0.69,218.00,1176.00,8650,20250313,-17.23,2825,20240805,153.45,8650,-17.23,20250313,4755,50.58,20250102,8650,-17.23,20250313,2825,153.45,20240805,3.32,Y,368770,100,32 억,,590983,N,N,6743,N,00,N
diff --git a/368970/price/prices-20250501.csv b/368970/price/prices-20250501.csv
index 9f33c6b1c896..84f63f2b9306 100644
--- a/368970/price/prices-20250501.csv
+++ b/368970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161116,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3385,780,1,29.94,4277844934,1351061,5801.53,2615,3385,2565,3385,1825,2605,3164.81,1.72,0,-17944,2705,2655,2595,2545,2485,2625,2515,47,780,500,1820,5,1,9346160,316,13.49,0.88,12,14.46,251.00,3856.00,5320,20240531,-36.37,2225,20250407,52.13,3385,0.00,20250513,2225,52.13,20250407,5320,-36.37,20240531,2225,52.13,20250407,0.44,Y,368970,500,46 억,,160727,N,N,0,N,00,N
+20250513,151131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3385,780,1,29.94,3912735449,1243200,5338.37,2615,3385,2565,3385,1825,2605,3147.31,1.72,0,-27004,2705,2655,2595,2545,2485,2625,2515,47,780,500,1820,5,1,9346160,316,13.49,0.88,12,13.30,251.00,3856.00,5320,20240531,-36.37,2225,20250407,52.13,3385,0.00,20250513,2225,52.13,20250407,5320,-36.37,20240531,2225,52.13,20250407,0.44,Y,368970,500,46 억,,160727,N,N,0,N,00,N
+20250513,141132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2585,-20,5,-0.77,46531605,17925,76.97,2615,2675,2565,3385,1825,2605,2595.91,1.72,0,4301,2705,2655,2595,2545,2485,2625,2515,47,780,500,1820,5,1,9346160,242,10.30,0.67,12,0.19,251.00,3856.00,5320,20240531,-51.41,2225,20250407,16.18,3080,-16.07,20250310,2225,16.18,20250407,5320,-51.41,20240531,2225,16.18,20250407,0.44,Y,368970,500,46 억,,160727,N,N,0,N,00,N
+20250513,131133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2580,-25,5,-0.96,33268235,12777,54.87,2615,2675,2570,3385,1825,2605,2603.76,1.72,0,4798,2705,2655,2595,2545,2485,2625,2515,47,780,500,1820,5,1,9346160,241,10.28,0.67,12,0.14,251.00,3856.00,5320,20240531,-51.50,2225,20250407,15.96,3080,-16.23,20250310,2225,15.96,20250407,5320,-51.50,20240531,2225,15.96,20250407,0.44,Y,368970,500,46 억,,160727,N,N,0,N,00,N
+20250513,121137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2610,5,2,0.19,29761595,11417,49.03,2615,2675,2580,3385,1825,2605,2606.78,1.72,0,4798,2705,2655,2595,2545,2485,2625,2515,47,780,500,1820,5,1,9346160,244,10.40,0.68,12,0.12,251.00,3856.00,5320,20240531,-50.94,2225,20250407,17.30,3080,-15.26,20250310,2225,17.30,20250407,5320,-50.94,20240531,2225,17.30,20250407,0.44,Y,368970,500,46 억,,160727,N,N,0,N,00,N
+20250513,111135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2595,-10,5,-0.38,27641330,10600,45.52,2615,2675,2580,3385,1825,2605,2607.67,1.72,0,4691,2705,2655,2595,2545,2485,2625,2515,47,780,500,1820,5,1,9346160,243,10.34,0.67,12,0.11,251.00,3856.00,5320,20240531,-51.22,2225,20250407,16.63,3080,-15.75,20250310,2225,16.63,20250407,5320,-51.22,20240531,2225,16.63,20250407,0.44,Y,368970,500,46 억,,160727,N,N,0,N,00,N
+20250513,101136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2600,-5,5,-0.19,21604930,8267,35.50,2615,2675,2590,3385,1825,2605,2613.39,1.72,0,4060,2705,2655,2595,2545,2485,2625,2515,47,780,500,1820,5,1,9346160,243,10.36,0.67,12,0.09,251.00,3856.00,5320,20240531,-51.13,2225,20250407,16.85,3080,-15.58,20250310,2225,16.85,20250407,5320,-51.13,20240531,2225,16.85,20250407,0.44,Y,368970,500,46 억,,160727,N,N,0,N,00,N
+20250513,091141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2635,30,2,1.15,9739885,3742,16.07,2615,2635,2600,3385,1825,2605,2602.86,1.72,0,2384,2705,2655,2595,2545,2485,2625,2515,47,780,500,1820,5,1,9346160,246,10.50,0.68,12,0.04,251.00,3856.00,5320,20240531,-50.47,2225,20250407,18.43,3080,-14.45,20250310,2225,18.43,20250407,5320,-50.47,20240531,2225,18.43,20250407,0.44,Y,368970,500,46 억,,160727,N,N,0,N,00,N
 20250512,161112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2605,-15,5,-0.57,60735750,23282,197.82,2620,2645,2535,3405,1835,2620,2608.73,1.77,0,-5018,2690,2655,2615,2580,2540,2635,2560,47,785,500,1830,5,1,9346160,243,10.38,0.68,12,0.25,251.00,3856.00,5320,20240531,-51.03,2225,20250407,17.08,3080,-15.42,20250310,2225,17.08,20250407,5320,-51.03,20240531,2225,17.08,20250407,0.47,Y,368970,500,46 억,,165734,N,N,0,N,00,N
 20250512,151125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2605,-15,5,-0.57,55697650,21341,181.33,2620,2645,2535,3405,1835,2620,2609.89,1.77,0,-4818,2690,2655,2615,2580,2540,2635,2560,47,785,500,1830,5,1,9346160,243,10.38,0.68,12,0.23,251.00,3856.00,5320,20240531,-51.03,2225,20250407,17.08,3080,-15.42,20250310,2225,17.08,20250407,5320,-51.03,20240531,2225,17.08,20250407,0.47,Y,368970,500,46 억,,165734,N,N,0,N,00,N
 20250512,141123,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2610,-10,5,-0.38,48154990,18453,156.79,2620,2645,2535,3405,1835,2620,2609.60,1.77,0,-4786,2690,2655,2615,2580,2540,2635,2560,47,785,500,1830,5,1,9346160,244,10.40,0.68,12,0.20,251.00,3856.00,5320,20240531,-50.94,2225,20250407,17.30,3080,-15.26,20250310,2225,17.30,20250407,5320,-50.94,20240531,2225,17.30,20250407,0.47,Y,368970,500,46 억,,165734,N,N,0,N,00,N
diff --git a/369370/price/prices-20250501.csv b/369370/price/prices-20250501.csv
index e86b00cd45a6..34d73bd27cb4 100644
--- a/369370/price/prices-20250501.csv
+++ b/369370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161116,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1463,-6,5,-0.41,9741072,6647,31.45,1470,1478,1453,1909,1029,1469,1465.48,8.93,0,-538,1500,1484,1470,1454,1440,1492,1462,50,440,100,1050,1,1,49871911,730,-9.32,2.09,12,0.01,-157.00,701.00,2120,20241126,-30.99,1421,20250428,2.96,2095,-30.17,20250203,1421,2.96,20250428,2120,-30.99,20241126,1421,2.96,20250428,0.08,Y,369370,100,49 억,,4451255,N,N,5,N,00,N
+20250513,151132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1466,-3,5,-0.20,8499026,5796,27.43,1470,1478,1453,1909,1029,1469,1466.36,8.93,0,-46,1500,1484,1470,1454,1440,1492,1462,50,440,100,1050,1,1,49871911,731,-9.34,2.09,12,0.01,-157.00,701.00,2120,20241126,-30.85,1421,20250428,3.17,2095,-30.02,20250203,1421,3.17,20250428,2120,-30.85,20241126,1421,3.17,20250428,0.08,Y,369370,100,49 억,,4451255,N,N,5,N,00,N
+20250513,141132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1468,-1,5,-0.07,6755709,4600,21.77,1470,1478,1453,1909,1029,1469,1468.63,8.93,0,54,1500,1484,1470,1454,1440,1492,1462,50,440,100,1050,1,1,49871911,732,-9.35,2.09,12,0.01,-157.00,701.00,2120,20241126,-30.75,1421,20250428,3.31,2095,-29.93,20250203,1421,3.31,20250428,2120,-30.75,20241126,1421,3.31,20250428,0.08,Y,369370,100,49 억,,4451255,N,N,5,N,00,N
+20250513,131134,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1469,0,3,0.00,6721935,4577,21.66,1470,1478,1453,1909,1029,1469,1468.63,8.93,0,67,1500,1484,1470,1454,1440,1492,1462,50,440,100,1050,1,1,49871911,733,-9.36,2.10,12,0.01,-157.00,701.00,2120,20241126,-30.71,1421,20250428,3.38,2095,-29.88,20250203,1421,3.38,20250428,2120,-30.71,20241126,1421,3.38,20250428,0.08,Y,369370,100,49 억,,4451255,N,N,5,N,00,N
+20250513,121137,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1469,0,3,0.00,6698446,4561,21.58,1470,1478,1453,1909,1029,1469,1468.64,8.93,0,77,1500,1484,1470,1454,1440,1492,1462,50,440,100,1050,1,1,49871911,733,-9.36,2.10,12,0.01,-157.00,701.00,2120,20241126,-30.71,1421,20250428,3.38,2095,-29.88,20250203,1421,3.38,20250428,2120,-30.71,20241126,1421,3.38,20250428,0.08,Y,369370,100,49 억,,4451255,N,N,5,N,00,N
+20250513,111135,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1471,2,2,0.14,4835860,3288,15.56,1470,1478,1453,1909,1029,1469,1470.76,8.93,0,-136,1500,1484,1470,1454,1440,1492,1462,50,440,100,1050,1,1,49871911,734,-9.37,2.10,12,0.01,-157.00,701.00,2120,20241126,-30.61,1421,20250428,3.52,2095,-29.79,20250203,1421,3.52,20250428,2120,-30.61,20241126,1421,3.52,20250428,0.08,Y,369370,100,49 억,,4451255,N,N,5,N,00,N
+20250513,101136,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1474,5,2,0.34,3799109,2577,12.19,1470,1478,1464,1909,1029,1469,1474.24,8.93,0,-207,1500,1484,1470,1454,1440,1492,1462,50,440,100,1050,1,1,49871911,735,-9.39,2.10,12,0.01,-157.00,701.00,2120,20241126,-30.47,1421,20250428,3.73,2095,-29.64,20250203,1421,3.73,20250428,2120,-30.47,20241126,1421,3.73,20250428,0.08,Y,369370,100,49 억,,4451255,N,N,5,N,00,N
+20250513,091141,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1478,9,2,0.61,289519,196,0.93,1470,1478,1470,1909,1029,1469,1477.14,8.93,0,-177,1500,1484,1470,1454,1440,1492,1462,50,440,100,1050,1,1,49871911,737,-9.41,2.11,12,0.00,-157.00,701.00,2120,20241126,-30.28,1421,20250428,4.01,2095,-29.45,20250203,1421,4.01,20250428,2120,-30.28,20241126,1421,4.01,20250428,0.08,Y,369370,100,49 억,,4451255,N,N,5,N,00,N
 20250512,161112,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1469,-29,5,-1.94,30942472,21129,312.28,1460,1486,1456,1947,1049,1498,1464.46,8.93,0,264,1533,1515,1486,1468,1439,1524,1477,50,449,100,1070,1,1,49871911,733,-9.36,2.10,12,0.04,-157.00,701.00,2120,20241126,-30.71,1421,20250428,3.38,2095,-29.88,20250203,1421,3.38,20250428,2120,-30.71,20241126,1421,3.38,20250428,0.08,Y,369370,100,49 억,,4451417,N,N,5,N,00,N
 20250512,151125,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1469,-29,5,-1.94,27444783,18748,277.09,1460,1486,1456,1947,1049,1498,1463.88,8.93,0,264,1533,1515,1486,1468,1439,1524,1477,50,449,100,1070,1,1,49871911,733,-9.36,2.10,12,0.04,-157.00,701.00,2120,20241126,-30.71,1421,20250428,3.38,2095,-29.88,20250203,1421,3.38,20250428,2120,-30.71,20241126,1421,3.38,20250428,0.08,Y,369370,100,49 억,,4451417,N,N,126,N,00,N
 20250512,141123,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1469,-29,5,-1.94,26976172,18429,272.38,1460,1486,1456,1947,1049,1498,1463.79,8.93,0,264,1533,1515,1486,1468,1439,1524,1477,50,449,100,1070,1,1,49871911,733,-9.36,2.10,12,0.04,-157.00,701.00,2120,20241126,-30.71,1421,20250428,3.38,2095,-29.88,20250203,1421,3.38,20250428,2120,-30.71,20241126,1421,3.38,20250428,0.08,Y,369370,100,49 억,,4451417,N,N,126,N,00,N
diff --git a/370090/price/prices-20250501.csv b/370090/price/prices-20250501.csv
index 7f42a7fffba1..a361a62d14a9 100644
--- a/370090/price/prices-20250501.csv
+++ b/370090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161117,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18020,270,2,1.52,5679320145,317982,44.83,17800,18080,17580,23050,12430,17750,17860.49,9.24,0,26841,19270,18510,17440,16680,15610,18890,17060,43,5300,500,11000,10,1,8556830,1542,2252.50,3.25,12,3.72,8.00,5550.00,32700,20241218,-44.89,12010,20240805,50.04,30750,-41.40,20250106,12710,41.78,20250409,32700,-44.89,20241218,12010,50.04,20240805,7.13,Y,370090,500,43 억,,790256,N,N,1899,N,00,N
+20250513,151132,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17910,160,2,0.90,5519432795,309093,43.58,17800,18080,17580,23050,12430,17750,17856.87,9.24,0,26439,19270,18510,17440,16680,15610,18890,17060,43,5300,500,11000,10,1,8556830,1533,2238.75,3.23,12,3.61,8.00,5550.00,32700,20241218,-45.23,12010,20240805,49.13,30750,-41.76,20250106,12710,40.91,20250409,32700,-45.23,20241218,12010,49.13,20240805,7.13,Y,370090,500,43 억,,790256,N,N,1715,N,00,N
+20250513,141132,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17990,240,2,1.35,4897671975,274525,38.70,17800,18080,17580,23050,12430,17750,17840.53,9.24,0,18179,19270,18510,17440,16680,15610,18890,17060,43,5300,500,11000,10,1,8556830,1539,2248.75,3.24,12,3.21,8.00,5550.00,32700,20241218,-44.98,12010,20240805,49.79,30750,-41.50,20250106,12710,41.54,20250409,32700,-44.98,20241218,12010,49.79,20240805,7.13,Y,370090,500,43 억,,790256,N,N,1715,N,00,N
+20250513,131134,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17890,140,2,0.79,4223283555,236838,33.39,17800,18080,17580,23050,12430,17750,17831.95,9.24,0,22396,19270,18510,17440,16680,15610,18890,17060,43,5300,500,11000,10,1,8556830,1531,2236.25,3.22,12,2.77,8.00,5550.00,32700,20241218,-45.29,12010,20240805,48.96,30750,-41.82,20250106,12710,40.76,20250409,32700,-45.29,20241218,12010,48.96,20240805,7.13,Y,370090,500,43 억,,790256,N,N,1715,N,00,N
+20250513,121138,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17850,100,2,0.56,3305503185,185772,26.19,17800,18020,17580,23050,12430,17750,17793.33,9.24,0,32315,19270,18510,17440,16680,15610,18890,17060,43,5300,500,11000,10,1,8556830,1527,2231.25,3.22,12,2.17,8.00,5550.00,32700,20241218,-45.41,12010,20240805,48.63,30750,-41.95,20250106,12710,40.44,20250409,32700,-45.41,20241218,12010,48.63,20240805,7.13,Y,370090,500,43 억,,790256,N,N,1715,N,00,N
+20250513,111136,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17860,110,2,0.62,3005683980,168978,23.82,17800,18020,17580,23050,12430,17750,17787.43,9.24,0,33943,19270,18510,17440,16680,15610,18890,17060,43,5300,500,11000,10,1,8556830,1528,2232.50,3.22,12,1.97,8.00,5550.00,32700,20241218,-45.38,12010,20240805,48.71,30750,-41.92,20250106,12710,40.52,20250409,32700,-45.38,20241218,12010,48.71,20240805,7.13,Y,370090,500,43 억,,790256,N,N,1715,N,00,N
+20250513,101136,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17760,10,2,0.06,2147460225,120951,17.05,17800,18020,17580,23050,12430,17750,17754.80,9.24,0,15048,19270,18510,17440,16680,15610,18890,17060,43,5300,500,11000,10,1,8556830,1520,2220.00,3.20,12,1.41,8.00,5550.00,32700,20241218,-45.69,12010,20240805,47.88,30750,-42.24,20250106,12710,39.73,20250409,32700,-45.69,20241218,12010,47.88,20240805,7.13,Y,370090,500,43 억,,790256,N,N,1715,N,00,N
+20250513,091142,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17700,-50,5,-0.28,787345850,44275,6.24,17800,17970,17650,23050,12430,17750,17783.08,9.24,0,-7810,19270,18510,17440,16680,15610,18890,17060,43,5300,500,11000,10,1,8556830,1515,2212.50,3.19,12,0.52,8.00,5550.00,32700,20241218,-45.87,12010,20240805,47.38,30750,-42.44,20250106,12710,39.26,20250409,32700,-45.87,20241218,12010,47.38,20240805,7.13,Y,370090,500,43 억,,790256,N,N,1715,N,00,N
 20250512,161112,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17750,1680,2,10.45,12468260680,709314,1000.26,16590,18200,16370,20850,11250,16070,17577.76,10.03,0,133240,16956,16512,16206,15762,15456,16360,15610,43,4780,500,9960,10,1,8556830,1519,2218.75,3.20,12,8.29,8.00,5550.00,32700,20241218,-45.72,12010,20240805,47.79,30750,-42.28,20250106,12710,39.65,20250409,32700,-45.72,20241218,12010,47.79,20240805,7.18,Y,370090,500,43 억,,858203,N,N,1715,N,00,N
 20250512,151125,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17590,1520,2,9.46,11871367060,675626,952.75,16590,18200,16370,20850,11250,16070,17570.92,10.03,0,129619,16956,16512,16206,15762,15456,16360,15610,43,4780,500,9960,10,1,8556830,1505,2198.75,3.17,12,7.90,8.00,5550.00,32700,20241218,-46.21,12010,20240805,46.46,30750,-42.80,20250106,12710,38.39,20250409,32700,-46.21,20241218,12010,46.46,20240805,7.18,Y,370090,500,43 억,,858203,N,N,2216,N,00,N
 20250512,141123,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17620,1550,2,9.65,11137318500,633882,893.89,16590,18200,16370,20850,11250,16070,17570.02,10.03,0,118241,16956,16512,16206,15762,15456,16360,15610,43,4780,500,9960,10,1,8556830,1508,2202.50,3.17,12,7.41,8.00,5550.00,32700,20241218,-46.12,12010,20240805,46.71,30750,-42.70,20250106,12710,38.63,20250409,32700,-46.12,20241218,12010,46.71,20240805,7.18,Y,370090,500,43 억,,858203,N,N,2216,N,00,N
diff --git a/371950/price/prices-20250501.csv b/371950/price/prices-20250501.csv
index 2d72c5e330de..c43570216e8a 100644
--- a/371950/price/prices-20250501.csv
+++ b/371950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13050,-210,5,-1.58,478863655,36255,197.03,13550,13550,13000,17230,9290,13260,13208.21,0.79,0,-1674,13706,13482,13296,13072,12886,13390,12980,105,3970,500,8480,10,1,21040488,2746,-9.11,9.98,12,0.17,-1432.00,1307.00,18000,20240627,-27.50,7230,20241209,80.50,13950,-6.45,20250312,8300,57.23,20250114,18000,-27.50,20240627,7230,80.50,20241209,1.04,Y,371950,500,105 억,,166271,N,N,1856,N,00,N
+20250513,151132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13110,-150,5,-1.13,456871945,34571,187.88,13550,13550,13000,17230,9290,13260,13215.47,0.79,0,-498,13706,13482,13296,13072,12886,13390,12980,105,3970,500,8480,10,1,21040488,2758,-9.16,10.03,12,0.16,-1432.00,1307.00,18000,20240627,-27.17,7230,20241209,81.33,13950,-6.02,20250312,8300,57.95,20250114,18000,-27.17,20240627,7230,81.33,20241209,1.04,Y,371950,500,105 억,,166271,N,N,10,N,00,N
+20250513,141132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13160,-100,5,-0.75,425723575,32202,175.00,13550,13550,13000,17230,9290,13260,13220.41,0.79,0,152,13706,13482,13296,13072,12886,13390,12980,105,3970,500,8480,10,1,21040488,2769,-9.19,10.07,12,0.15,-1432.00,1307.00,18000,20240627,-26.89,7230,20241209,82.02,13950,-5.66,20250312,8300,58.55,20250114,18000,-26.89,20240627,7230,82.02,20241209,1.04,Y,371950,500,105 억,,166271,N,N,10,N,00,N
+20250513,131134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13270,10,2,0.08,357116295,26987,146.66,13550,13550,13000,17230,9290,13260,13232.90,0.79,0,2908,13706,13482,13296,13072,12886,13390,12980,105,3970,500,8480,10,1,21040488,2792,-9.27,10.15,12,0.13,-1432.00,1307.00,18000,20240627,-26.28,7230,20241209,83.54,13950,-4.87,20250312,8300,59.88,20250114,18000,-26.28,20240627,7230,83.54,20241209,1.04,Y,371950,500,105 억,,166271,N,N,10,N,00,N
+20250513,121138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13440,180,2,1.36,332074265,25107,136.44,13550,13550,13000,17230,9290,13260,13226.36,0.79,0,4302,13706,13482,13296,13072,12886,13390,12980,105,3970,500,8480,10,1,21040488,2828,-9.39,10.28,12,0.12,-1432.00,1307.00,18000,20240627,-25.33,7230,20241209,85.89,13950,-3.66,20250312,8300,61.93,20250114,18000,-25.33,20240627,7230,85.89,20241209,1.04,Y,371950,500,105 억,,166271,N,N,10,N,00,N
+20250513,111136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13360,100,2,0.75,268752060,20377,110.74,13550,13550,13000,17230,9290,13260,13188.99,0.79,0,5249,13706,13482,13296,13072,12886,13390,12980,105,3970,500,8480,10,1,21040488,2811,-9.33,10.22,12,0.10,-1432.00,1307.00,18000,20240627,-25.78,7230,20241209,84.79,13950,-4.23,20250312,8300,60.96,20250114,18000,-25.78,20240627,7230,84.79,20241209,1.04,Y,371950,500,105 억,,166271,N,N,10,N,00,N
+20250513,101137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13320,60,2,0.45,191082660,14554,79.09,13550,13550,13000,17230,9290,13260,13129.22,0.79,0,4744,13706,13482,13296,13072,12886,13390,12980,105,3970,500,8480,10,1,21040488,2803,-9.30,10.19,12,0.07,-1432.00,1307.00,18000,20240627,-26.00,7230,20241209,84.23,13950,-4.52,20250312,8300,60.48,20250114,18000,-26.00,20240627,7230,84.23,20241209,1.04,Y,371950,500,105 억,,166271,N,N,10,N,00,N
+20250513,091142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13180,-80,5,-0.60,1842290,137,0.74,13550,13550,13160,17230,9290,13260,13447.37,0.79,0,-101,13706,13482,13296,13072,12886,13390,12980,105,3970,500,8480,10,1,21040488,2773,-9.20,10.08,12,0.00,-1432.00,1307.00,18000,20240627,-26.78,7230,20241209,82.30,13950,-5.52,20250312,8300,58.80,20250114,18000,-26.78,20240627,7230,82.30,20241209,1.04,Y,371950,500,105 억,,166271,N,N,10,N,00,N
 20250512,161113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13260,-110,5,-0.82,244008640,18401,67.92,13280,13520,13110,17380,9360,13370,13260.62,0.82,0,-3409,13903,13636,13273,13006,12643,13770,13140,105,4010,500,8550,10,1,21040488,2790,-9.26,10.15,12,0.09,-1432.00,1307.00,18000,20240627,-26.33,7230,20241209,83.40,13950,-4.95,20250312,8300,59.76,20250114,18000,-26.33,20240627,7230,83.40,20241209,1.04,Y,371950,500,105 억,,173004,N,N,10,N,00,N
 20250512,151125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13170,-200,5,-1.50,239370120,18051,66.63,13280,13520,13110,17380,9360,13370,13260.77,0.82,0,-3278,13903,13636,13273,13006,12643,13770,13140,105,4010,500,8550,10,1,21040488,2771,-9.20,10.08,12,0.09,-1432.00,1307.00,18000,20240627,-26.83,7230,20241209,82.16,13950,-5.59,20250312,8300,58.67,20250114,18000,-26.83,20240627,7230,82.16,20241209,1.04,Y,371950,500,105 억,,173004,N,N,0,N,00,N
 20250512,141124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13270,-100,5,-0.75,212898120,16042,59.21,13280,13520,13110,17380,9360,13370,13271.30,0.82,0,-3226,13903,13636,13273,13006,12643,13770,13140,105,4010,500,8550,10,1,21040488,2792,-9.27,10.15,12,0.08,-1432.00,1307.00,18000,20240627,-26.28,7230,20241209,83.54,13950,-4.87,20250312,8300,59.88,20250114,18000,-26.28,20240627,7230,83.54,20241209,1.04,Y,371950,500,105 억,,173004,N,N,0,N,00,N
diff --git a/372170/price/prices-20250501.csv b/372170/price/prices-20250501.csv
index 68b482bea5d0..7e746fdaba1f 100644
--- a/372170/price/prices-20250501.csv
+++ b/372170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161117,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32500,-1350,5,-3.99,889414225,26918,147.76,34300,34300,32350,44000,23700,33850,33041.62,1.60,0,-6810,34550,34200,33650,33300,32750,34375,33475,8,10150,100,23690,50,1,7979048,2593,6.99,1.31,12,0.34,4649.00,24722.00,91500,20240611,-64.48,28750,20250409,13.04,44550,-27.05,20250224,28750,13.04,20250409,91500,-64.48,20240611,28750,13.04,20250409,1.82,Y,372170,100,7 억,,128020,N,N,3073,N,00,N
+20250513,151132,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32500,-1350,5,-3.99,851532775,25752,141.36,34300,34300,32350,44000,23700,33850,33066.67,1.60,0,-6201,34550,34200,33650,33300,32750,34375,33475,8,10150,100,23690,50,1,7979048,2593,6.99,1.31,12,0.32,4649.00,24722.00,91500,20240611,-64.48,28750,20250409,13.04,44550,-27.05,20250224,28750,13.04,20250409,91500,-64.48,20240611,28750,13.04,20250409,1.82,Y,372170,100,7 억,,128020,N,N,2052,N,00,N
+20250513,141133,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32500,-1350,5,-3.99,796473575,24059,132.07,34300,34300,32350,44000,23700,33850,33105.02,1.60,0,-5123,34550,34200,33650,33300,32750,34375,33475,8,10150,100,23690,50,1,7979048,2593,6.99,1.31,12,0.30,4649.00,24722.00,91500,20240611,-64.48,28750,20250409,13.04,44550,-27.05,20250224,28750,13.04,20250409,91500,-64.48,20240611,28750,13.04,20250409,1.82,Y,372170,100,7 억,,128020,N,N,2052,N,00,N
+20250513,131134,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33050,-800,5,-2.36,443580225,13257,72.77,34300,34300,33050,44000,23700,33850,33460.08,1.60,0,-3427,34550,34200,33650,33300,32750,34375,33475,8,10150,100,23690,50,1,7979048,2637,7.11,1.34,12,0.17,4649.00,24722.00,91500,20240611,-63.88,28750,20250409,14.96,44550,-25.81,20250224,28750,14.96,20250409,91500,-63.88,20240611,28750,14.96,20250409,1.82,Y,372170,100,7 억,,128020,N,N,2052,N,00,N
+20250513,121138,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33150,-700,5,-2.07,399921775,11940,65.54,34300,34300,33100,44000,23700,33850,33494.29,1.60,0,-2647,34550,34200,33650,33300,32750,34375,33475,8,10150,100,23690,50,1,7979048,2645,7.13,1.34,12,0.15,4649.00,24722.00,91500,20240611,-63.77,28750,20250409,15.30,44550,-25.59,20250224,28750,15.30,20250409,91500,-63.77,20240611,28750,15.30,20250409,1.82,Y,372170,100,7 억,,128020,N,N,2052,N,00,N
+20250513,111136,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33450,-400,5,-1.18,278372475,8279,45.45,34300,34300,33300,44000,23700,33850,33623.92,1.60,0,-387,34550,34200,33650,33300,32750,34375,33475,8,10150,100,23690,50,1,7979048,2669,7.20,1.35,12,0.10,4649.00,24722.00,91500,20240611,-63.44,28750,20250409,16.35,44550,-24.92,20250224,28750,16.35,20250409,91500,-63.44,20240611,28750,16.35,20250409,1.82,Y,372170,100,7 억,,128020,N,N,2052,N,00,N
+20250513,101137,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33450,-400,5,-1.18,189982850,5636,30.94,34300,34300,33300,44000,23700,33850,33708.81,1.60,0,-550,34550,34200,33650,33300,32750,34375,33475,8,10150,100,23690,50,1,7979048,2669,7.20,1.35,12,0.07,4649.00,24722.00,91500,20240611,-63.44,28750,20250409,16.35,44550,-24.92,20250224,28750,16.35,20250409,91500,-63.44,20240611,28750,16.35,20250409,1.82,Y,372170,100,7 억,,128020,N,N,2052,N,00,N
+20250513,091142,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34050,200,2,0.59,46715100,1372,7.53,34300,34300,33500,44000,23700,33850,34048.91,1.60,0,-335,34550,34200,33650,33300,32750,34375,33475,8,10150,100,23690,50,1,7979048,2717,7.32,1.38,12,0.02,4649.00,24722.00,91500,20240611,-62.79,28750,20250409,18.43,44550,-23.57,20250224,28750,18.43,20250409,91500,-62.79,20240611,28750,18.43,20250409,1.82,Y,372170,100,7 억,,128020,N,N,2052,N,00,N
 20250512,161113,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33850,650,2,1.96,612552000,18217,133.71,33550,34000,33100,43150,23250,33200,33625.30,1.49,0,9107,34933,34066,33633,32766,32333,33850,32550,8,9950,100,23240,50,1,7979048,2701,7.28,1.37,12,0.23,4649.00,24722.00,91500,20240611,-63.01,28750,20250409,17.74,44550,-24.02,20250224,28750,17.74,20250409,91500,-63.01,20240611,28750,17.74,20250409,1.83,Y,372170,100,7 억,,119234,N,N,2052,N,00,N
 20250512,151126,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33800,600,2,1.81,587423600,17474,128.26,33550,34000,33100,43150,23250,33200,33617.01,1.49,0,8828,34933,34066,33633,32766,32333,33850,32550,8,9950,100,23240,50,1,7979048,2697,7.27,1.37,12,0.22,4649.00,24722.00,91500,20240611,-63.06,28750,20250409,17.57,44550,-24.13,20250224,28750,17.57,20250409,91500,-63.06,20240611,28750,17.57,20250409,1.83,Y,372170,100,7 억,,119234,N,N,1182,N,00,N
 20250512,141124,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33850,650,2,1.96,507815650,15119,110.97,33550,34000,33100,43150,23250,33200,33587.91,1.49,0,7842,34933,34066,33633,32766,32333,33850,32550,8,9950,100,23240,50,1,7979048,2701,7.28,1.37,12,0.19,4649.00,24722.00,91500,20240611,-63.01,28750,20250409,17.74,44550,-24.02,20250224,28750,17.74,20250409,91500,-63.01,20240611,28750,17.74,20250409,1.83,Y,372170,100,7 억,,119234,N,N,1182,N,00,N
diff --git a/372320/price/prices-20250501.csv b/372320/price/prices-20250501.csv
index c30f186ba874..8676d8dba57e 100644
--- a/372320/price/prices-20250501.csv
+++ b/372320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161117,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26800,800,2,3.08,722765500,26916,110.02,26600,27400,26300,33800,18200,26000,26852.63,0.76,0,2063,27300,26650,26250,25600,25200,26450,25400,72,7800,500,18720,50,1,14323581,3839,-9.89,12.92,12,0.19,-2709.00,2074.00,38500,20240530,-30.39,19390,20241209,38.22,36000,-25.56,20250220,23750,12.84,20250409,38500,-30.39,20240530,19390,38.22,20241209,0.60,Y,372320,500,71 억,,108496,N,N,1724,N,00,N
+20250513,151133,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26700,700,2,2.69,715451500,26643,108.91,26600,27400,26300,33800,18200,26000,26853.26,0.76,0,2174,27300,26650,26250,25600,25200,26450,25400,72,7800,500,18720,50,1,14323581,3824,-9.86,12.87,12,0.19,-2709.00,2074.00,38500,20240530,-30.65,19390,20241209,37.70,36000,-25.83,20250220,23750,12.42,20250409,38500,-30.65,20240530,19390,37.70,20241209,0.60,Y,372320,500,71 억,,108496,N,N,2197,N,00,N
+20250513,141133,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26850,850,2,3.27,661996700,24641,100.72,26600,27400,26300,33800,18200,26000,26865.66,0.76,0,2683,27300,26650,26250,25600,25200,26450,25400,72,7800,500,18720,50,1,14323581,3846,-9.91,12.95,12,0.17,-2709.00,2074.00,38500,20240530,-30.26,19390,20241209,38.47,36000,-25.42,20250220,23750,13.05,20250409,38500,-30.26,20240530,19390,38.47,20241209,0.60,Y,372320,500,71 억,,108496,N,N,2197,N,00,N
+20250513,131135,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26900,900,2,3.46,607625050,22612,92.43,26600,27400,26300,33800,18200,26000,26871.80,0.76,0,4223,27300,26650,26250,25600,25200,26450,25400,72,7800,500,18720,50,1,14323581,3853,-9.93,12.97,12,0.16,-2709.00,2074.00,38500,20240530,-30.13,19390,20241209,38.73,36000,-25.28,20250220,23750,13.26,20250409,38500,-30.13,20240530,19390,38.73,20241209,0.60,Y,372320,500,71 억,,108496,N,N,2197,N,00,N
+20250513,121138,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26800,800,2,3.08,571699100,21275,86.96,26600,27400,26300,33800,18200,26000,26871.87,0.76,0,5010,27300,26650,26250,25600,25200,26450,25400,72,7800,500,18720,50,1,14323581,3839,-9.89,12.92,12,0.15,-2709.00,2074.00,38500,20240530,-30.39,19390,20241209,38.22,36000,-25.56,20250220,23750,12.84,20250409,38500,-30.39,20240530,19390,38.22,20241209,0.60,Y,372320,500,71 억,,108496,N,N,2197,N,00,N
+20250513,111137,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,27050,1050,2,4.04,531463400,19775,80.83,26600,27400,26300,33800,18200,26000,26875.52,0.76,0,5445,27300,26650,26250,25600,25200,26450,25400,72,7800,500,18720,50,1,14323581,3875,-9.99,13.04,12,0.14,-2709.00,2074.00,38500,20240530,-29.74,19390,20241209,39.50,36000,-24.86,20250220,23750,13.89,20250409,38500,-29.74,20240530,19390,39.50,20241209,0.60,Y,372320,500,71 억,,108496,N,N,2197,N,00,N
+20250513,101137,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,27050,1050,2,4.04,329970150,12316,50.34,26600,27400,26300,33800,18200,26000,26791.99,0.76,0,4298,27300,26650,26250,25600,25200,26450,25400,72,7800,500,18720,50,1,14323581,3875,-9.99,13.04,12,0.09,-2709.00,2074.00,38500,20240530,-29.74,19390,20241209,39.50,36000,-24.86,20250220,23750,13.89,20250409,38500,-29.74,20240530,19390,39.50,20241209,0.60,Y,372320,500,71 억,,108496,N,N,2197,N,00,N
+20250513,091142,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26600,600,2,2.31,75657450,2837,11.60,26600,26950,26300,33800,18200,26000,26668.12,0.76,0,1857,27300,26650,26250,25600,25200,26450,25400,72,7800,500,18720,50,1,14323581,3810,-9.82,12.83,12,0.02,-2709.00,2074.00,38500,20240530,-30.91,19390,20241209,37.18,36000,-26.11,20250220,23750,12.00,20250409,38500,-30.91,20240530,19390,37.18,20241209,0.60,Y,372320,500,71 억,,108496,N,N,2197,N,00,N
 20250512,161113,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26000,-650,5,-2.44,637389900,24464,128.06,26900,26900,25850,34600,18700,26650,26054.20,0.80,0,-5788,27350,27000,26600,26250,25850,26800,26050,72,7950,500,19180,50,1,14323581,3724,-9.60,12.54,12,0.17,-2709.00,2074.00,38500,20240530,-32.47,19390,20241209,34.09,36000,-27.78,20250220,23750,9.47,20250409,38500,-32.47,20240530,19390,34.09,20241209,0.60,Y,372320,500,71 억,,115260,N,N,2197,N,00,N
 20250512,151126,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,25950,-700,5,-2.63,611822450,23480,122.91,26900,26900,25850,34600,18700,26650,26057.17,0.80,0,-5356,27350,27000,26600,26250,25850,26800,26050,72,7950,500,19180,50,1,14323581,3717,-9.58,12.51,12,0.16,-2709.00,2074.00,38500,20240530,-32.60,19390,20241209,33.83,36000,-27.92,20250220,23750,9.26,20250409,38500,-32.60,20240530,19390,33.83,20241209,0.60,Y,372320,500,71 억,,115260,N,N,1673,N,00,N
 20250512,141124,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,25950,-700,5,-2.63,537572750,20616,107.92,26900,26900,25850,34600,18700,26650,26075.51,0.80,0,-3249,27350,27000,26600,26250,25850,26800,26050,72,7950,500,19180,50,1,14323581,3717,-9.58,12.51,12,0.14,-2709.00,2074.00,38500,20240530,-32.60,19390,20241209,33.83,36000,-27.92,20250220,23750,9.26,20250409,38500,-32.60,20240530,19390,33.83,20241209,0.60,Y,372320,500,71 억,,115260,N,N,1673,N,00,N
diff --git a/372800/price/prices-20250501.csv b/372800/price/prices-20250501.csv
index acbbee56dc74..bbc5bc455bd4 100644
--- a/372800/price/prices-20250501.csv
+++ b/372800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161118,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7640,-200,5,-2.55,379965340,50254,67.42,7750,7770,7410,10190,5490,7840,7560.54,0.90,0,-2295,8320,8080,7630,7390,6940,8200,7510,30,2350,500,5480,10,1,6026990,460,32.24,2.38,12,0.83,237.00,3207.00,10490,20240822,-27.17,4060,20250409,88.18,10000,-23.60,20250422,4060,88.18,20250409,10490,-27.17,20240822,4060,88.18,20250409,0.00,Y,372800,500,30 억,,54350,N,N,4,N,01,N
+20250513,151133,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7600,-240,5,-3.06,365373970,48340,64.86,7750,7770,7410,10190,5490,7840,7558.42,0.90,0,-1778,8320,8080,7630,7390,6940,8200,7510,30,2350,500,5480,10,1,6026990,458,32.07,2.37,12,0.80,237.00,3207.00,10490,20240822,-27.55,4060,20250409,87.19,10000,-24.00,20250422,4060,87.19,20250409,10490,-27.55,20240822,4060,87.19,20250409,0.00,Y,372800,500,30 억,,54350,N,N,0,N,01,N
+20250513,141133,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7510,-330,5,-4.21,325115990,43016,57.71,7750,7770,7410,10190,5490,7840,7558.02,0.90,0,-507,8320,8080,7630,7390,6940,8200,7510,30,2350,500,5480,10,1,6026990,453,31.69,2.34,12,0.71,237.00,3207.00,10490,20240822,-28.41,4060,20250409,84.98,10000,-24.90,20250422,4060,84.98,20250409,10490,-28.41,20240822,4060,84.98,20250409,0.00,Y,372800,500,30 억,,54350,N,N,0,N,01,N
+20250513,131135,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7570,-270,5,-3.44,290549350,38426,51.55,7750,7770,7410,10190,5490,7840,7561.27,0.90,0,2147,8320,8080,7630,7390,6940,8200,7510,30,2350,500,5480,10,1,6026990,456,31.94,2.36,12,0.64,237.00,3207.00,10490,20240822,-27.84,4060,20250409,86.45,10000,-24.30,20250422,4060,86.45,20250409,10490,-27.84,20240822,4060,86.45,20250409,0.00,Y,372800,500,30 억,,54350,N,N,0,N,01,N
+20250513,121139,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7470,-370,5,-4.72,261018870,34550,46.35,7750,7770,7410,10190,5490,7840,7554.82,0.90,0,3140,8320,8080,7630,7390,6940,8200,7510,30,2350,500,5480,10,1,6026990,450,31.52,2.33,12,0.57,237.00,3207.00,10490,20240822,-28.79,4060,20250409,83.99,10000,-25.30,20250422,4060,83.99,20250409,10490,-28.79,20240822,4060,83.99,20250409,0.00,Y,372800,500,30 억,,54350,N,N,0,N,01,N
+20250513,111137,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7520,-320,5,-4.08,222792890,29457,39.52,7750,7770,7410,10190,5490,7840,7563.33,0.90,0,6083,8320,8080,7630,7390,6940,8200,7510,30,2350,500,5480,10,1,6026990,453,31.73,2.34,12,0.49,237.00,3207.00,10490,20240822,-28.31,4060,20250409,85.22,10000,-24.80,20250422,4060,85.22,20250409,10490,-28.31,20240822,4060,85.22,20250409,0.00,Y,372800,500,30 억,,54350,N,N,0,N,01,N
+20250513,101137,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,-350,5,-4.46,197922220,26138,35.07,7750,7770,7410,10190,5490,7840,7572.20,0.90,0,5910,8320,8080,7630,7390,6940,8200,7510,30,2350,500,5480,10,1,6026990,451,31.60,2.34,12,0.43,237.00,3207.00,10490,20240822,-28.60,4060,20250409,84.48,10000,-25.10,20250422,4060,84.48,20250409,10490,-28.60,20240822,4060,84.48,20250409,0.00,Y,372800,500,30 억,,54350,N,N,0,N,01,N
+20250513,091143,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7730,-110,5,-1.40,30691400,3987,5.35,7750,7770,7600,10190,5490,7840,7697.87,0.90,0,340,8320,8080,7630,7390,6940,8200,7510,30,2350,500,5480,10,1,6026990,466,32.62,2.41,12,0.07,237.00,3207.00,10490,20240822,-26.31,4060,20250409,90.39,10000,-22.70,20250422,4060,90.39,20250409,10490,-26.31,20240822,4060,90.39,20250409,0.00,Y,372800,500,30 억,,54350,N,N,0,N,01,N
 20250512,161113,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7840,360,2,4.81,556334480,73435,94.34,7180,7870,7180,9720,5240,7480,7575.84,0.88,0,1222,8173,7826,7523,7176,6873,7675,7025,30,2240,500,0,10,1,6026990,473,33.08,2.44,12,1.22,237.00,3207.00,10490,20240822,-25.26,4060,20250409,93.10,10000,-21.60,20250422,4060,93.10,20250409,10490,-25.26,20240822,4060,93.10,20250409,0.00,Y,372800,500,30 억,,53284,N,N,0,N,02,N
 20250512,151126,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,380,2,5.08,529055050,69959,89.87,7180,7870,7180,9720,5240,7480,7562.36,0.88,0,1025,8173,7826,7523,7176,6873,7675,7025,30,2240,500,0,10,1,6026990,474,33.16,2.45,12,1.16,237.00,3207.00,10490,20240822,-25.07,4060,20250409,93.60,10000,-21.40,20250422,4060,93.60,20250409,10490,-25.07,20240822,4060,93.60,20250409,0.00,Y,372800,500,30 억,,53284,N,N,0,N,02,N
 20250512,141124,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,240,2,3.21,421333100,56158,72.14,7180,7850,7180,9720,5240,7480,7502.64,0.88,0,378,8173,7826,7523,7176,6873,7675,7025,30,2240,500,0,10,1,6026990,465,32.57,2.41,12,0.93,237.00,3207.00,10490,20240822,-26.41,4060,20250409,90.15,10000,-22.80,20250422,4060,90.15,20250409,10490,-26.41,20240822,4060,90.15,20250409,0.00,Y,372800,500,30 억,,53284,N,N,0,N,02,N
diff --git a/372910/price/prices-20250501.csv b/372910/price/prices-20250501.csv
index b2a939aa467b..c786fa934c34 100644
--- a/372910/price/prices-20250501.csv
+++ b/372910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161118,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,2985,35,2,1.19,314026247,105399,23.36,2970,3010,2940,3835,2065,2950,2979.37,4.85,0,18322,3183,3066,3008,2891,2833,3037,2862,55,885,200,1880,5,1,27674406,826,11.22,0.61,12,0.38,266.00,4866.00,6420,20240508,-53.50,2690,20250409,10.97,3860,-22.67,20250326,2690,10.97,20250409,6280,-52.47,20240513,2690,10.97,20250409,5.06,Y,372910,200,55 억,,1341971,N,N,4108,N,00,N
+20250513,151133,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,2975,25,2,0.85,290327457,97457,21.60,2970,3010,2940,3835,2065,2950,2979.03,4.85,0,16702,3183,3066,3008,2891,2833,3037,2862,55,885,200,1880,5,1,27674406,823,11.18,0.61,12,0.35,266.00,4866.00,6420,20240508,-53.66,2690,20250409,10.59,3860,-22.93,20250326,2690,10.59,20250409,6280,-52.63,20240513,2690,10.59,20250409,5.06,Y,372910,200,55 억,,1341971,N,N,14769,N,00,N
+20250513,141134,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,2975,25,2,0.85,268468962,90123,19.97,2970,3010,2940,3835,2065,2950,2978.92,4.85,0,15637,3183,3066,3008,2891,2833,3037,2862,55,885,200,1880,5,1,27674406,823,11.18,0.61,12,0.33,266.00,4866.00,6420,20240508,-53.66,2690,20250409,10.59,3860,-22.93,20250326,2690,10.59,20250409,6280,-52.63,20240513,2690,10.59,20250409,5.06,Y,372910,200,55 억,,1341971,N,N,14769,N,00,N
+20250513,131135,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,2995,45,2,1.53,254208732,85344,18.91,2970,3010,2940,3835,2065,2950,2978.64,4.85,0,17087,3183,3066,3008,2891,2833,3037,2862,55,885,200,1880,5,1,27674406,829,11.26,0.62,12,0.31,266.00,4866.00,6420,20240508,-53.35,2690,20250409,11.34,3860,-22.41,20250326,2690,11.34,20250409,6280,-52.31,20240513,2690,11.34,20250409,5.06,Y,372910,200,55 억,,1341971,N,N,14769,N,00,N
+20250513,121139,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,2995,45,2,1.53,211233412,71012,15.74,2970,2995,2940,3835,2065,2950,2974.62,4.85,0,11879,3183,3066,3008,2891,2833,3037,2862,55,885,200,1880,5,1,27674406,829,11.26,0.62,12,0.26,266.00,4866.00,6420,20240508,-53.35,2690,20250409,11.34,3860,-22.41,20250326,2690,11.34,20250409,6280,-52.31,20240513,2690,11.34,20250409,5.06,Y,372910,200,55 억,,1341971,N,N,14769,N,00,N
+20250513,111137,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,2990,40,2,1.36,141378607,47610,10.55,2970,2995,2940,3835,2065,2950,2969.51,4.85,0,6996,3183,3066,3008,2891,2833,3037,2862,55,885,200,1880,5,1,27674406,827,11.24,0.61,12,0.17,266.00,4866.00,6420,20240508,-53.43,2690,20250409,11.15,3860,-22.54,20250326,2690,11.15,20250409,6280,-52.39,20240513,2690,11.15,20250409,5.06,Y,372910,200,55 억,,1341971,N,N,14769,N,00,N
+20250513,101138,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,2980,30,2,1.02,119883202,40415,8.96,2970,2990,2940,3835,2065,2950,2966.30,4.85,0,1800,3183,3066,3008,2891,2833,3037,2862,55,885,200,1880,5,1,27674406,825,11.20,0.61,12,0.15,266.00,4866.00,6420,20240508,-53.58,2690,20250409,10.78,3860,-22.80,20250326,2690,10.78,20250409,6280,-52.55,20240513,2690,10.78,20250409,5.06,Y,372910,200,55 억,,1341971,N,N,14769,N,00,N
+20250513,091143,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,2965,15,2,0.51,52506815,17774,3.94,2970,2985,2940,3835,2065,2950,2954.14,4.85,0,-2954,3183,3066,3008,2891,2833,3037,2862,55,885,200,1880,5,1,27674406,821,11.15,0.61,12,0.06,266.00,4866.00,6420,20240508,-53.82,2690,20250409,10.22,3860,-23.19,20250326,2690,10.22,20250409,6280,-52.79,20240513,2690,10.22,20250409,5.06,Y,372910,200,55 억,,1341971,N,N,14769,N,00,N
 20250512,161114,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,2950,-155,5,-4.99,1343377074,446140,544.05,3090,3125,2950,4035,2175,3105,3011.91,5.14,0,-77932,3168,3136,3098,3066,3028,3140,3070,55,930,200,1980,5,1,27674406,816,11.09,0.61,12,1.61,266.00,4866.00,6420,20240508,-54.05,2690,20250409,9.67,3860,-23.58,20250326,2690,9.67,20250409,6280,-53.03,20240513,2690,9.67,20250409,4.97,Y,372910,200,55 억,,1423139,N,N,14769,N,00,N
 20250512,151126,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,2980,-125,5,-4.03,1099802781,363751,443.58,3090,3125,2975,4035,2175,3105,3023.50,5.14,0,-67250,3168,3136,3098,3066,3028,3140,3070,55,930,200,1980,5,1,27674406,825,11.20,0.61,12,1.31,266.00,4866.00,6420,20240508,-53.58,2690,20250409,10.78,3860,-22.80,20250326,2690,10.78,20250409,6280,-52.55,20240513,2690,10.78,20250409,4.97,Y,372910,200,55 억,,1423139,N,N,2526,N,00,N
 20250512,141125,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,2985,-120,5,-3.86,943111950,311270,379.58,3090,3125,2980,4035,2175,3105,3029.88,5.14,0,-35147,3168,3136,3098,3066,3028,3140,3070,55,930,200,1980,5,1,27674406,826,11.22,0.61,12,1.12,266.00,4866.00,6420,20240508,-53.50,2690,20250409,10.97,3860,-22.67,20250326,2690,10.97,20250409,6280,-52.47,20240513,2690,10.97,20250409,4.97,Y,372910,200,55 억,,1423139,N,N,2526,N,00,N
diff --git a/373110/price/prices-20250501.csv b/373110/price/prices-20250501.csv
index e1cbe959a74e..44291a98a4c8 100644
--- a/373110/price/prices-20250501.csv
+++ b/373110/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3845,15,2,0.39,125526461,32755,81.44,3820,3890,3765,4975,2685,3830,3832.28,2.92,0,5081,4053,3941,3868,3756,3683,3905,3720,55,1145,500,2370,5,1,10938462,421,-4.03,4.60,12,0.30,-954.00,835.00,12900,20240715,-70.19,3220,20250407,19.41,5570,-30.97,20250221,3220,19.41,20250407,12900,-70.19,20240715,3220,19.41,20250407,0.35,Y,373110,500,54 억,,319202,N,N,0,N,00,N
+20250513,151133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3860,30,2,0.78,120758696,31519,78.36,3820,3890,3765,4975,2685,3830,3831.30,2.92,0,5296,4053,3941,3868,3756,3683,3905,3720,55,1145,500,2370,5,1,10938462,422,-4.05,4.62,12,0.29,-954.00,835.00,12900,20240715,-70.08,3220,20250407,19.88,5570,-30.70,20250221,3220,19.88,20250407,12900,-70.08,20240715,3220,19.88,20250407,0.35,Y,373110,500,54 억,,319202,N,N,0,N,00,N
+20250513,141134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3830,0,3,0.00,105793951,27632,68.70,3820,3890,3765,4975,2685,3830,3828.68,2.92,0,5880,4053,3941,3868,3756,3683,3905,3720,55,1145,500,2370,5,1,10938462,419,-4.01,4.59,12,0.25,-954.00,835.00,12900,20240715,-70.31,3220,20250407,18.94,5570,-31.24,20250221,3220,18.94,20250407,12900,-70.31,20240715,3220,18.94,20250407,0.35,Y,373110,500,54 억,,319202,N,N,0,N,00,N
+20250513,131135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3845,15,2,0.39,103348441,26995,67.12,3820,3890,3765,4975,2685,3830,3828.43,2.92,0,5899,4053,3941,3868,3756,3683,3905,3720,55,1145,500,2370,5,1,10938462,421,-4.03,4.60,12,0.25,-954.00,835.00,12900,20240715,-70.19,3220,20250407,19.41,5570,-30.97,20250221,3220,19.41,20250407,12900,-70.19,20240715,3220,19.41,20250407,0.35,Y,373110,500,54 억,,319202,N,N,0,N,00,N
+20250513,121139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3860,30,2,0.78,95503411,24948,62.03,3820,3890,3765,4975,2685,3830,3828.10,2.92,0,6209,4053,3941,3868,3756,3683,3905,3720,55,1145,500,2370,5,1,10938462,422,-4.05,4.62,12,0.23,-954.00,835.00,12900,20240715,-70.08,3220,20250407,19.88,5570,-30.70,20250221,3220,19.88,20250407,12900,-70.08,20240715,3220,19.88,20250407,0.35,Y,373110,500,54 억,,319202,N,N,0,N,00,N
+20250513,111137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3860,30,2,0.78,94685821,24736,61.50,3820,3890,3765,4975,2685,3830,3827.85,2.92,0,6175,4053,3941,3868,3756,3683,3905,3720,55,1145,500,2370,5,1,10938462,422,-4.05,4.62,12,0.23,-954.00,835.00,12900,20240715,-70.08,3220,20250407,19.88,5570,-30.70,20250221,3220,19.88,20250407,12900,-70.08,20240715,3220,19.88,20250407,0.35,Y,373110,500,54 억,,319202,N,N,0,N,00,N
+20250513,101138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3800,-30,5,-0.78,60247766,15765,39.20,3820,3890,3765,4975,2685,3830,3821.61,2.92,0,2123,4053,3941,3868,3756,3683,3905,3720,55,1145,500,2370,5,1,10938462,416,-3.98,4.55,12,0.14,-954.00,835.00,12900,20240715,-70.54,3220,20250407,18.01,5570,-31.78,20250221,3220,18.01,20250407,12900,-70.54,20240715,3220,18.01,20250407,0.35,Y,373110,500,54 억,,319202,N,N,0,N,00,N
+20250513,091143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3850,20,2,0.52,9464711,2459,6.11,3820,3890,3820,4975,2685,3830,3849.02,2.92,0,887,4053,3941,3868,3756,3683,3905,3720,55,1145,500,2370,5,1,10938462,421,-4.04,4.61,12,0.02,-954.00,835.00,12900,20240715,-70.16,3220,20250407,19.57,5570,-30.88,20250221,3220,19.57,20250407,12900,-70.16,20240715,3220,19.57,20250407,0.35,Y,373110,500,54 억,,319202,N,N,0,N,00,N
 20250512,161114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3830,-45,5,-1.16,154411496,40142,148.25,3875,3980,3795,5030,2715,3875,3846.67,2.87,0,3273,4005,3940,3890,3825,3775,3915,3800,55,1155,500,2400,5,1,10938462,419,-4.01,4.59,12,0.37,-954.00,835.00,12900,20240715,-70.31,3220,20250407,18.94,5570,-31.24,20250221,3220,18.94,20250407,12900,-70.31,20240715,3220,18.94,20250407,0.35,Y,373110,500,54 억,,314193,N,N,23,N,00,N
 20250512,151127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3835,-40,5,-1.03,149922351,38971,143.93,3875,3980,3795,5030,2715,3875,3847.02,2.87,0,3130,4005,3940,3890,3825,3775,3915,3800,55,1155,500,2400,5,1,10938462,419,-4.02,4.59,12,0.36,-954.00,835.00,12900,20240715,-70.27,3220,20250407,19.10,5570,-31.15,20250221,3220,19.10,20250407,12900,-70.27,20240715,3220,19.10,20250407,0.35,Y,373110,500,54 억,,314193,N,N,23,N,00,N
 20250512,141125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3850,-25,5,-0.65,133360771,34651,127.97,3875,3980,3795,5030,2715,3875,3848.68,2.87,0,909,4005,3940,3890,3825,3775,3915,3800,55,1155,500,2400,5,1,10938462,421,-4.04,4.61,12,0.32,-954.00,835.00,12900,20240715,-70.16,3220,20250407,19.57,5570,-30.88,20250221,3220,19.57,20250407,12900,-70.16,20240715,3220,19.57,20250407,0.35,Y,373110,500,54 억,,314193,N,N,23,N,00,N
diff --git a/373160/price/prices-20250501.csv b/373160/price/prices-20250501.csv
index 81c96b007966..760d8dcf4f15 100644
--- a/373160/price/prices-20250501.csv
+++ b/373160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7220,-90,5,-1.23,957425520,131550,18.14,7290,7480,7120,9500,5120,7310,7278.07,2.30,0,-3073,8076,7692,7396,7012,6716,7885,7205,69,2190,500,5110,10,1,13763530,994,-54.70,3.72,12,0.96,-132.00,1939.00,11000,20250124,-34.36,5890,20250331,22.58,11000,-34.36,20250124,5890,22.58,20250331,11000,-34.36,20250124,5890,22.58,20250331,2.78,Y,373160,500,68 억,,316033,N,N,145,N,00,N
+20250513,151134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,-110,5,-1.50,923486500,126852,17.49,7290,7480,7120,9500,5120,7310,7280.00,2.30,0,-1672,8076,7692,7396,7012,6716,7885,7205,69,2190,500,5110,10,1,13763530,991,-54.55,3.71,12,0.92,-132.00,1939.00,11000,20250124,-34.55,5890,20250331,22.24,11000,-34.55,20250124,5890,22.24,20250331,11000,-34.55,20250124,5890,22.24,20250331,2.78,Y,373160,500,68 억,,316033,N,N,250,N,00,N
+20250513,141134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7190,-120,5,-1.64,836359935,114703,15.82,7290,7480,7120,9500,5120,7310,7291.50,2.30,0,1806,8076,7692,7396,7012,6716,7885,7205,69,2190,500,5110,10,1,13763530,990,-54.47,3.71,12,0.83,-132.00,1939.00,11000,20250124,-34.64,5890,20250331,22.07,11000,-34.64,20250124,5890,22.07,20250331,11000,-34.64,20250124,5890,22.07,20250331,2.78,Y,373160,500,68 억,,316033,N,N,250,N,00,N
+20250513,131136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7280,-30,5,-0.41,657024555,89757,12.38,7290,7480,7220,9500,5120,7310,7320.05,2.30,0,1216,8076,7692,7396,7012,6716,7885,7205,69,2190,500,5110,10,1,13763530,1002,-55.15,3.75,12,0.65,-132.00,1939.00,11000,20250124,-33.82,5890,20250331,23.60,11000,-33.82,20250124,5890,23.60,20250331,11000,-33.82,20250124,5890,23.60,20250331,2.78,Y,373160,500,68 억,,316033,N,N,250,N,00,N
+20250513,121139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7310,0,3,0.00,600017785,81948,11.30,7290,7480,7220,9500,5120,7310,7321.96,2.30,0,3738,8076,7692,7396,7012,6716,7885,7205,69,2190,500,5110,10,1,13763530,1006,-55.38,3.77,12,0.60,-132.00,1939.00,11000,20250124,-33.55,5890,20250331,24.11,11000,-33.55,20250124,5890,24.11,20250331,11000,-33.55,20250124,5890,24.11,20250331,2.78,Y,373160,500,68 억,,316033,N,N,250,N,00,N
+20250513,111138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,-20,5,-0.27,346177725,47475,6.55,7290,7380,7220,9500,5120,7310,7291.73,2.30,0,3984,8076,7692,7396,7012,6716,7885,7205,69,2190,500,5110,10,1,13763530,1003,-55.23,3.76,12,0.34,-132.00,1939.00,11000,20250124,-33.73,5890,20250331,23.77,11000,-33.73,20250124,5890,23.77,20250331,11000,-33.73,20250124,5890,23.77,20250331,2.78,Y,373160,500,68 억,,316033,N,N,250,N,00,N
+20250513,101138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7310,0,3,0.00,253561570,34778,4.80,7290,7380,7220,9500,5120,7310,7290.78,2.30,0,552,8076,7692,7396,7012,6716,7885,7205,69,2190,500,5110,10,1,13763530,1006,-55.38,3.77,12,0.25,-132.00,1939.00,11000,20250124,-33.55,5890,20250331,24.11,11000,-33.55,20250124,5890,24.11,20250331,11000,-33.55,20250124,5890,24.11,20250331,2.78,Y,373160,500,68 억,,316033,N,N,250,N,00,N
+20250513,091143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,30,2,0.41,62405930,8566,1.18,7290,7350,7240,9500,5120,7310,7284.86,2.30,0,-236,8076,7692,7396,7012,6716,7885,7205,69,2190,500,5110,10,1,13763530,1010,-55.61,3.79,12,0.06,-132.00,1939.00,11000,20250124,-33.27,5890,20250331,24.62,11000,-33.27,20250124,5890,24.62,20250331,11000,-33.27,20250124,5890,24.62,20250331,2.78,Y,373160,500,68 억,,316033,N,N,250,N,00,N
 20250512,161114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7310,290,2,4.13,5442461205,722639,750.22,7140,7780,7100,9120,4920,7020,7531.39,1.96,0,46688,7220,7120,6960,6860,6700,7040,6780,69,2100,500,4910,10,1,13763530,1006,-55.38,3.77,12,5.25,-132.00,1939.00,11000,20250124,-33.55,5890,20250331,24.11,11000,-33.55,20250124,5890,24.11,20250331,11000,-33.55,20250124,5890,24.11,20250331,2.81,Y,373160,500,68 억,,269363,N,N,250,N,00,N
 20250512,151127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7280,260,2,3.70,5360248545,711346,738.49,7140,7780,7100,9120,4920,7020,7535.36,1.96,0,45787,7220,7120,6960,6860,6700,7040,6780,69,2100,500,4910,10,1,13763530,1002,-55.15,3.75,12,5.17,-132.00,1939.00,11000,20250124,-33.82,5890,20250331,23.60,11000,-33.82,20250124,5890,23.60,20250331,11000,-33.82,20250124,5890,23.60,20250331,2.81,Y,373160,500,68 억,,269363,N,N,519,N,00,N
 20250512,141125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7400,380,2,5.41,4989816010,660807,686.03,7140,7780,7100,9120,4920,7020,7551.09,1.96,0,34896,7220,7120,6960,6860,6700,7040,6780,69,2100,500,4910,10,1,13763530,1019,-56.06,3.82,12,4.80,-132.00,1939.00,11000,20250124,-32.73,5890,20250331,25.64,11000,-32.73,20250124,5890,25.64,20250331,11000,-32.73,20250124,5890,25.64,20250331,2.81,Y,373160,500,68 억,,269363,N,N,519,N,00,N
diff --git a/373170/price/prices-20250501.csv b/373170/price/prices-20250501.csv
index a14439a1ec41..fadb5a52f6f8 100644
--- a/373170/price/prices-20250501.csv
+++ b/373170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9000,270,2,3.09,368773430,40816,85.23,8940,9250,8670,11340,6120,8730,9035.02,0.62,0,-78,9316,9022,8746,8452,8176,9170,8600,5,2610,100,5930,10,1,5037930,453,-321.43,2.05,12,0.81,-28.00,4395.00,13740,20240503,-34.50,6100,20241209,47.54,13010,-30.82,20250410,6630,35.75,20250331,13150,-31.56,20240523,6100,47.54,20241209,0.53,Y,373170,100,5 억,,31113,N,N,0,N,00,N
+20250513,151134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9010,280,2,3.21,364008110,40286,84.12,8940,9250,8670,11340,6120,8730,9035.60,0.62,0,223,9316,9022,8746,8452,8176,9170,8600,5,2610,100,5930,10,1,5037930,454,-321.79,2.05,12,0.80,-28.00,4395.00,13740,20240503,-34.43,6100,20241209,47.70,13010,-30.75,20250410,6630,35.90,20250331,13150,-31.48,20240523,6100,47.70,20241209,0.53,Y,373170,100,5 억,,31113,N,N,0,N,00,N
+20250513,141134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9020,290,2,3.32,333048580,36839,76.92,8940,9250,8670,11340,6120,8730,9040.65,0.62,0,530,9316,9022,8746,8452,8176,9170,8600,5,2610,100,5930,10,1,5037930,454,-322.14,2.05,12,0.73,-28.00,4395.00,13740,20240503,-34.35,6100,20241209,47.87,13010,-30.67,20250410,6630,36.05,20250331,13150,-31.41,20240523,6100,47.87,20241209,0.53,Y,373170,100,5 억,,31113,N,N,0,N,00,N
+20250513,131136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9110,380,2,4.35,302843430,33502,69.96,8940,9250,8670,11340,6120,8730,9039.56,0.62,0,33,9316,9022,8746,8452,8176,9170,8600,5,2610,100,5930,10,1,5037930,459,-325.36,2.07,12,0.66,-28.00,4395.00,13740,20240503,-33.70,6100,20241209,49.34,13010,-29.98,20250410,6630,37.41,20250331,13150,-30.72,20240523,6100,49.34,20241209,0.53,Y,373170,100,5 억,,31113,N,N,0,N,00,N
+20250513,121140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9070,340,2,3.89,261528845,28956,60.46,8940,9250,8670,11340,6120,8730,9031.94,0.62,0,1121,9316,9022,8746,8452,8176,9170,8600,5,2610,100,5930,10,1,5037930,457,-323.93,2.06,12,0.57,-28.00,4395.00,13740,20240503,-33.99,6100,20241209,48.69,13010,-30.28,20250410,6630,36.80,20250331,13150,-31.03,20240523,6100,48.69,20241209,0.53,Y,373170,100,5 억,,31113,N,N,0,N,00,N
+20250513,111138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9110,380,2,4.35,180066965,20058,41.88,8940,9210,8670,11340,6120,8730,8977.31,0.62,0,3108,9316,9022,8746,8452,8176,9170,8600,5,2610,100,5930,10,1,5037930,459,-325.36,2.07,12,0.40,-28.00,4395.00,13740,20240503,-33.70,6100,20241209,49.34,13010,-29.98,20250410,6630,37.41,20250331,13150,-30.72,20240523,6100,49.34,20241209,0.53,Y,373170,100,5 억,,31113,N,N,0,N,00,N
+20250513,101138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9060,330,2,3.78,101056745,11410,23.83,8940,9070,8670,11340,6120,8730,8856.86,0.62,0,3786,9316,9022,8746,8452,8176,9170,8600,5,2610,100,5930,10,1,5037930,456,-323.57,2.06,12,0.23,-28.00,4395.00,13740,20240503,-34.06,6100,20241209,48.52,13010,-30.36,20250410,6630,36.65,20250331,13150,-31.10,20240523,6100,48.52,20241209,0.53,Y,373170,100,5 억,,31113,N,N,0,N,00,N
+20250513,091144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8760,30,2,0.34,31120420,3545,7.40,8940,8940,8730,11340,6120,8730,8778.68,0.62,0,924,9316,9022,8746,8452,8176,9170,8600,5,2610,100,5930,10,1,5037930,441,-312.86,1.99,12,0.07,-28.00,4395.00,13740,20240503,-36.24,6100,20241209,43.61,13010,-32.67,20250410,6630,32.13,20250331,13150,-33.38,20240523,6100,43.61,20241209,0.53,Y,373170,100,5 억,,31113,N,N,0,N,00,N
 20250512,161114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8730,90,2,1.04,423319140,47886,52.44,8660,9040,8470,11230,6050,8640,8840.18,0.64,0,-93,9693,9166,8633,8106,7573,9430,8370,5,2590,100,5870,10,1,5037930,440,-311.79,1.99,12,0.95,-28.00,4395.00,13740,20240503,-36.46,6100,20241209,43.11,13010,-32.90,20250410,6630,31.67,20250331,13150,-33.61,20240523,6100,43.11,20241209,0.52,Y,373170,100,5 억,,32236,N,N,0,N,00,N
 20250512,151127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8920,280,2,3.24,402284850,45490,49.82,8660,9040,8470,11230,6050,8640,8843.37,0.64,0,-97,9693,9166,8633,8106,7573,9430,8370,5,2590,100,5870,10,1,5037930,449,-318.57,2.03,12,0.90,-28.00,4395.00,13740,20240503,-35.08,6100,20241209,46.23,13010,-31.44,20250410,6630,34.54,20250331,13150,-32.17,20240523,6100,46.23,20241209,0.52,Y,373170,100,5 억,,32236,N,N,0,N,00,N
 20250512,141125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8940,300,2,3.47,343186330,38868,42.57,8660,9040,8470,11230,6050,8640,8829.53,0.64,0,2466,9693,9166,8633,8106,7573,9430,8370,5,2590,100,5870,10,1,5037930,450,-319.29,2.03,12,0.77,-28.00,4395.00,13740,20240503,-34.93,6100,20241209,46.56,13010,-31.28,20250410,6630,34.84,20250331,13150,-32.02,20240523,6100,46.56,20241209,0.52,Y,373170,100,5 억,,32236,N,N,0,N,00,N
diff --git a/373200/price/prices-20250501.csv b/373200/price/prices-20250501.csv
index 546785e457b3..5b7eec47e45a 100644
--- a/373200/price/prices-20250501.csv
+++ b/373200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161119,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,813,9,2,1.12,578935260,709073,59.54,799,850,785,1045,563,804,816.47,1.56,0,-26183,865,834,814,783,763,824,773,99,241,100,540,1,1,99059515,805,-29.04,6.89,12,0.72,-28.00,118.00,2100,20240612,-61.29,410,20241014,98.29,999,-18.62,20250421,565,43.89,20250224,2100,-61.29,20240612,410,98.29,20241014,0.00,Y,373200,100,99 억,,1549578,N,N,23957,N,00,N
+20250513,151134,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,809,5,2,0.62,555958147,680522,57.14,799,850,785,1045,563,804,816.96,1.56,0,-20368,865,834,814,783,763,824,773,99,241,100,540,1,1,99059515,801,-28.89,6.86,12,0.69,-28.00,118.00,2100,20240612,-61.48,410,20241014,97.32,999,-19.02,20250421,565,43.19,20250224,2100,-61.48,20240612,410,97.32,20241014,0.00,Y,373200,100,99 억,,1549578,N,N,24730,N,00,N
+20250513,141135,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,812,8,2,1.00,373752671,453727,38.10,799,850,799,1045,563,804,823.74,1.56,0,-15031,865,834,814,783,763,824,773,99,241,100,540,1,1,99059515,804,-29.00,6.88,12,0.46,-28.00,118.00,2100,20240612,-61.33,410,20241014,98.05,999,-18.72,20250421,565,43.72,20250224,2100,-61.33,20240612,410,98.05,20241014,0.00,Y,373200,100,99 억,,1549578,N,N,24730,N,00,N
+20250513,131136,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,817,13,2,1.62,356977706,433127,36.37,799,850,799,1045,563,804,824.19,1.56,0,-23185,865,834,814,783,763,824,773,99,241,100,540,1,1,99059515,809,-29.18,6.92,12,0.44,-28.00,118.00,2100,20240612,-61.10,410,20241014,99.27,999,-18.22,20250421,565,44.60,20250224,2100,-61.10,20240612,410,99.27,20241014,0.00,Y,373200,100,99 억,,1549578,N,N,24730,N,00,N
+20250513,121140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,822,18,2,2.24,331287002,401709,33.73,799,850,799,1045,563,804,824.69,1.56,0,-29156,865,834,814,783,763,824,773,99,241,100,540,1,1,99059515,814,-29.36,6.97,12,0.41,-28.00,118.00,2100,20240612,-60.86,410,20241014,100.49,999,-17.72,20250421,565,45.49,20250224,2100,-60.86,20240612,410,100.49,20241014,0.00,Y,373200,100,99 억,,1549578,N,N,24730,N,00,N
+20250513,111138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,826,22,2,2.74,218730635,266270,22.36,799,850,799,1045,563,804,821.46,1.56,0,9742,865,834,814,783,763,824,773,99,241,100,540,1,1,99059515,818,-29.50,7.00,12,0.27,-28.00,118.00,2100,20240612,-60.67,410,20241014,101.46,999,-17.32,20250421,565,46.19,20250224,2100,-60.67,20240612,410,101.46,20241014,0.00,Y,373200,100,99 억,,1549578,N,N,24730,N,00,N
+20250513,101139,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,810,6,2,0.75,129373073,157313,13.21,799,850,799,1045,563,804,822.39,1.56,0,-13699,865,834,814,783,763,824,773,99,241,100,540,1,1,99059515,802,-28.93,6.86,12,0.16,-28.00,118.00,2100,20240612,-61.43,410,20241014,97.56,999,-18.92,20250421,565,43.36,20250224,2100,-61.43,20240612,410,97.56,20241014,0.00,Y,373200,100,99 억,,1549578,N,N,24730,N,00,N
+20250513,091144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,821,17,2,2.11,59054288,71010,5.96,799,850,799,1045,563,804,831.63,1.56,0,-39437,865,834,814,783,763,824,773,99,241,100,540,1,1,99059515,813,-29.32,6.96,12,0.07,-28.00,118.00,2100,20240612,-60.90,410,20241014,100.24,999,-17.82,20250421,565,45.31,20250224,2100,-60.90,20240612,410,100.24,20241014,0.00,Y,373200,100,99 억,,1549578,N,N,24730,N,00,N
 20250512,161115,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,804,-27,5,-3.25,971893321,1185202,31.44,836,845,794,1080,582,831,820.15,1.71,0,-153231,890,860,803,773,716,875,788,99,249,100,560,1,1,99059515,796,-28.71,6.81,12,1.20,-28.00,118.00,2100,20240612,-61.71,410,20241014,96.10,999,-19.52,20250421,565,42.30,20250224,2100,-61.71,20240612,410,96.10,20241014,0.00,Y,373200,100,99 억,,1697265,N,N,24730,N,00,N
 20250512,151128,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,817,-14,5,-1.68,835525880,1016083,26.95,836,845,794,1080,582,831,822.30,1.71,0,-100416,890,860,803,773,716,875,788,99,249,100,560,1,1,99059515,809,-29.18,6.92,12,1.03,-28.00,118.00,2100,20240612,-61.10,410,20241014,99.27,999,-18.22,20250421,565,44.60,20250224,2100,-61.10,20240612,410,99.27,20241014,0.00,Y,373200,100,99 억,,1697265,N,N,61738,N,00,N
 20250512,141126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,820,-11,5,-1.32,814548623,990440,26.27,836,845,794,1080,582,831,822.41,1.71,0,-105074,890,860,803,773,716,875,788,99,249,100,560,1,1,99059515,812,-29.29,6.95,12,1.00,-28.00,118.00,2100,20240612,-60.95,410,20241014,100.00,999,-17.92,20250421,565,45.13,20250224,2100,-60.95,20240612,410,100.00,20241014,0.00,Y,373200,100,99 억,,1697265,N,N,61738,N,00,N
diff --git a/373220/price/prices-20250501.csv b/373220/price/prices-20250501.csv
index 211ca2253269..5d51ba875c46 100644
--- a/373220/price/prices-20250501.csv
+++ b/373220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161119,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,312000,-9500,5,-2.95,90046883250,286158,213.84,323500,323500,310500,417500,225500,321500,314675.98,4.26,0,-95545,324500,323000,320500,319000,316500,323750,319750,1170,96000,500,244340,500,1,234000000,730080,-71.66,3.46,12,0.12,-4354.00,90240.00,444000,20241008,-29.73,310500,20250513,0.48,386500,-19.28,20250224,310500,0.48,20250513,444000,-29.73,20241008,310500,0.48,20250513,0.10,Y,373220,500,1170 억,,9957625,N,N,70294,N,00,N
+20250513,151134,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,312500,-9000,5,-2.80,83080017500,263876,197.19,323500,323500,310500,417500,225500,321500,314844.92,4.26,0,-96032,324500,323000,320500,319000,316500,323750,319750,1170,96000,500,244340,500,1,234000000,731250,-71.77,3.46,12,0.11,-4354.00,90240.00,444000,20241008,-29.62,310500,20250513,0.64,386500,-19.15,20250224,310500,0.64,20250513,444000,-29.62,20241008,310500,0.64,20250513,0.10,Y,373220,500,1170 억,,9957625,N,N,28316,N,00,N
+20250513,141135,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,310500,-11000,5,-3.42,61572202250,194778,145.56,323500,323500,310500,417500,225500,321500,316114.77,4.26,0,-68667,324500,323000,320500,319000,316500,323750,319750,1170,96000,500,244340,500,1,234000000,726570,-71.31,3.44,12,0.08,-4354.00,90240.00,444000,20241008,-30.07,310500,20250513,0.00,386500,-19.66,20250224,310500,0.00,20250513,444000,-30.07,20241008,310500,0.00,20250513,0.10,Y,373220,500,1170 억,,9957625,N,N,28316,N,00,N
+20250513,131136,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,315000,-6500,5,-2.02,44234968750,139364,104.15,323500,323500,314500,417500,225500,321500,317405.99,4.26,0,-37681,324500,323000,320500,319000,316500,323750,319750,1170,96000,500,244340,500,1,234000000,737100,-72.35,3.49,12,0.06,-4354.00,90240.00,444000,20241008,-29.05,310500,20250403,1.45,386500,-18.50,20250224,310500,1.45,20250403,444000,-29.05,20241008,310500,1.45,20250403,0.10,Y,373220,500,1170 억,,9957625,N,N,28316,N,00,N
+20250513,121140,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,316000,-5500,5,-1.71,34052942750,107063,80.01,323500,323500,315000,417500,225500,321500,318064.53,4.26,0,-28718,324500,323000,320500,319000,316500,323750,319750,1170,96000,500,244340,500,1,234000000,739440,-72.58,3.50,12,0.05,-4354.00,90240.00,444000,20241008,-28.83,310500,20250403,1.77,386500,-18.24,20250224,310500,1.77,20250403,444000,-28.83,20241008,310500,1.77,20250403,0.10,Y,373220,500,1170 억,,9957625,N,N,28316,N,00,N
+20250513,111138,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,317000,-4500,5,-1.40,28505464500,89526,66.90,323500,323500,315000,417500,225500,321500,318404.31,4.26,0,-22347,324500,323000,320500,319000,316500,323750,319750,1170,96000,500,244340,500,1,234000000,741780,-72.81,3.51,12,0.04,-4354.00,90240.00,444000,20241008,-28.60,310500,20250403,2.09,386500,-17.98,20250224,310500,2.09,20250403,444000,-28.60,20241008,310500,2.09,20250403,0.10,Y,373220,500,1170 억,,9957625,N,N,28316,N,00,N
+20250513,101139,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,317000,-4500,5,-1.40,23654381000,74249,55.49,323500,323500,315000,417500,225500,321500,318581.81,4.26,0,-18607,324500,323000,320500,319000,316500,323750,319750,1170,96000,500,244340,500,1,234000000,741780,-72.81,3.51,12,0.03,-4354.00,90240.00,444000,20241008,-28.60,310500,20250403,2.09,386500,-17.98,20250224,310500,2.09,20250403,444000,-28.60,20241008,310500,2.09,20250403,0.10,Y,373220,500,1170 억,,9957625,N,N,28316,N,00,N
+20250513,091144,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,321000,-500,5,-0.16,5522677750,17122,12.80,323500,323500,320500,417500,225500,321500,322548.64,4.26,0,-4133,324500,323000,320500,319000,316500,323750,319750,1170,96000,500,244340,500,1,234000000,751140,-73.73,3.56,12,0.01,-4354.00,90240.00,444000,20241008,-27.70,310500,20250403,3.38,386500,-16.95,20250224,310500,3.38,20250403,444000,-27.70,20241008,310500,3.38,20250403,0.10,Y,373220,500,1170 억,,9957625,N,N,28316,N,00,N
 20250512,161115,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,321500,3500,2,1.10,42148425750,131620,52.21,320500,322000,318000,413000,223000,318000,320227.45,4.23,0,-12774,331000,324500,321000,314500,311000,322750,312750,1170,95000,500,241680,500,1,234000000,752310,-73.84,3.56,12,0.06,-4354.00,90240.00,444000,20241008,-27.59,310500,20250403,3.54,386500,-16.82,20250224,310500,3.54,20250403,444000,-27.59,20241008,310500,3.54,20250403,0.10,Y,373220,500,1170 억,,9904204,N,N,28316,N,00,N
 20250512,151128,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,321500,3500,2,1.10,37140508750,116040,46.03,320500,322000,318000,413000,223000,318000,320066.43,4.23,0,-13488,331000,324500,321000,314500,311000,322750,312750,1170,95000,500,241680,500,1,234000000,752310,-73.84,3.56,12,0.05,-4354.00,90240.00,444000,20241008,-27.59,310500,20250403,3.54,386500,-16.82,20250224,310500,3.54,20250403,444000,-27.59,20241008,310500,3.54,20250403,0.10,Y,373220,500,1170 억,,9904204,N,N,42060,N,00,N
 20250512,141126,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,321000,3000,2,0.94,27112117250,84788,33.63,320500,321000,318000,413000,223000,318000,319763.61,4.23,0,-10995,331000,324500,321000,314500,311000,322750,312750,1170,95000,500,241680,500,1,234000000,751140,-73.73,3.56,12,0.04,-4354.00,90240.00,444000,20241008,-27.70,310500,20250403,3.38,386500,-16.95,20250224,310500,3.38,20250403,444000,-27.70,20241008,310500,3.38,20250403,0.10,Y,373220,500,1170 억,,9904204,N,N,42060,N,00,N
diff --git a/375500/price/prices-20250501.csv b/375500/price/prices-20250501.csv
index 3b4ae6158fac..b61a2aaada6c 100644
--- a/375500/price/prices-20250501.csv
+++ b/375500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161119,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44500,-1100,5,-2.41,5002583275,112262,51.97,44800,45150,44250,59200,31950,45600,44561.68,33.42,0,-33791,47100,46350,45000,44250,42900,46725,44625,2082,13600,5000,34650,50,1,38693623,17219,8.32,0.39,12,0.29,5347.00,113286.00,46950,20250310,-5.22,28600,20240805,55.59,46950,-5.22,20250310,30000,48.33,20250203,46950,-5.22,20250310,28600,55.59,20240805,0.42,Y,375500,5000,2081 억,,12929857,N,N,10431,N,00,N
+20250513,151135,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44600,-1000,5,-2.19,4538694275,101850,47.15,44800,45150,44250,59200,31950,45600,44562.54,33.42,0,-31286,47100,46350,45000,44250,42900,46725,44625,2082,13600,5000,34650,50,1,38693623,17257,8.34,0.39,12,0.26,5347.00,113286.00,46950,20250310,-5.01,28600,20240805,55.94,46950,-5.01,20250310,30000,48.67,20250203,46950,-5.01,20250310,28600,55.94,20240805,0.42,Y,375500,5000,2081 억,,12929857,N,N,15019,N,00,N
+20250513,141135,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44400,-1200,5,-2.63,3538627250,79468,36.79,44800,45150,44250,59200,31950,45600,44528.96,33.42,0,-25017,47100,46350,45000,44250,42900,46725,44625,2082,13600,5000,34650,50,1,38693623,17180,8.30,0.39,12,0.21,5347.00,113286.00,46950,20250310,-5.43,28600,20240805,55.24,46950,-5.43,20250310,30000,48.00,20250203,46950,-5.43,20250310,28600,55.24,20240805,0.42,Y,375500,5000,2081 억,,12929857,N,N,15019,N,00,N
+20250513,131137,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44400,-1200,5,-2.63,2940922950,65999,30.55,44800,45150,44250,59200,31950,45600,44560.11,33.42,0,-22310,47100,46350,45000,44250,42900,46725,44625,2082,13600,5000,34650,50,1,38693623,17180,8.30,0.39,12,0.17,5347.00,113286.00,46950,20250310,-5.43,28600,20240805,55.24,46950,-5.43,20250310,30000,48.00,20250203,46950,-5.43,20250310,28600,55.24,20240805,0.42,Y,375500,5000,2081 억,,12929857,N,N,15019,N,00,N
+20250513,121141,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44350,-1250,5,-2.74,2715924075,60935,28.21,44800,45150,44250,59200,31950,45600,44570.84,33.42,0,-19515,47100,46350,45000,44250,42900,46725,44625,2082,13600,5000,34650,50,1,38693623,17161,8.29,0.39,12,0.16,5347.00,113286.00,46950,20250310,-5.54,28600,20240805,55.07,46950,-5.54,20250310,30000,47.83,20250203,46950,-5.54,20250310,28600,55.07,20240805,0.42,Y,375500,5000,2081 억,,12929857,N,N,15019,N,00,N
+20250513,111139,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44500,-1100,5,-2.41,2163688350,48486,22.44,44800,45150,44350,59200,31950,45600,44625.01,33.42,0,-16072,47100,46350,45000,44250,42900,46725,44625,2082,13600,5000,34650,50,1,38693623,17219,8.32,0.39,12,0.13,5347.00,113286.00,46950,20250310,-5.22,28600,20240805,55.59,46950,-5.22,20250310,30000,48.33,20250203,46950,-5.22,20250310,28600,55.59,20240805,0.42,Y,375500,5000,2081 억,,12929857,N,N,15019,N,00,N
+20250513,101139,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44650,-950,5,-2.08,1585650800,35492,16.43,44800,45150,44400,59200,31950,45600,44676.29,33.42,0,-11497,47100,46350,45000,44250,42900,46725,44625,2082,13600,5000,34650,50,1,38693623,17277,8.35,0.39,12,0.09,5347.00,113286.00,46950,20250310,-4.90,28600,20240805,56.12,46950,-4.90,20250310,30000,48.83,20250203,46950,-4.90,20250310,28600,56.12,20240805,0.42,Y,375500,5000,2081 억,,12929857,N,N,15019,N,00,N
+20250513,091144,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44800,-800,5,-1.75,448171700,9997,4.63,44800,45150,44650,59200,31950,45600,44830.62,33.42,0,-491,47100,46350,45000,44250,42900,46725,44625,2082,13600,5000,34650,50,1,38693623,17335,8.38,0.40,12,0.03,5347.00,113286.00,46950,20250310,-4.58,28600,20240805,56.64,46950,-4.58,20250310,30000,49.33,20250203,46950,-4.58,20250310,28600,56.64,20240805,0.42,Y,375500,5000,2081 억,,12929857,N,N,15019,N,00,N
 20250512,161115,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45600,2550,2,5.92,9790449175,216027,274.45,43700,45750,43650,55900,30150,43050,45320.48,33.53,0,-31152,45050,44050,43550,42550,42050,43800,42300,2082,12850,5000,32710,50,1,38693623,17644,8.53,0.40,12,0.56,5347.00,113286.00,46950,20250310,-2.88,28600,20240805,59.44,46950,-2.88,20250310,30000,52.00,20250203,46950,-2.88,20250310,28600,59.44,20240805,0.42,Y,375500,5000,2081 억,,12973143,N,N,15019,N,00,N
 20250512,151128,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45700,2650,2,6.16,9065277450,200123,254.24,43700,45750,43650,55900,30150,43050,45298.53,33.53,0,-26374,45050,44050,43550,42550,42050,43800,42300,2082,12850,5000,32710,50,1,38693623,17683,8.55,0.40,12,0.52,5347.00,113286.00,46950,20250310,-2.66,28600,20240805,59.79,46950,-2.66,20250310,30000,52.33,20250203,46950,-2.66,20250310,28600,59.79,20240805,0.42,Y,375500,5000,2081 억,,12973143,N,N,3252,N,00,N
 20250512,141126,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,45450,2400,2,5.57,6215965550,137506,174.69,43700,45750,43650,55900,30150,43050,45205.05,33.53,0,-778,45050,44050,43550,42550,42050,43800,42300,2082,12850,5000,32710,50,1,38693623,17586,8.50,0.40,12,0.36,5347.00,113286.00,46950,20250310,-3.19,28600,20240805,58.92,46950,-3.19,20250310,30000,51.50,20250203,46950,-3.19,20250310,28600,58.92,20240805,0.42,Y,375500,5000,2081 억,,12973143,N,N,3252,N,00,N
diff --git a/376180/price/prices-20250501.csv b/376180/price/prices-20250501.csv
index a77d60ab9ceb..98daeaa578ac 100644
--- a/376180/price/prices-20250501.csv
+++ b/376180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161120,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2400,100,2,4.35,240409545,100512,266.65,2335,2440,2320,2990,1610,2300,2391.82,1.09,0,8971,2356,2327,2301,2272,2246,2342,2287,19,690,100,1380,5,1,18491378,444,6.22,1.02,12,0.54,386.00,2361.00,4575,20240718,-47.54,2010,20250409,19.40,3330,-27.93,20250115,2010,19.40,20250409,4575,-47.54,20240718,2010,19.40,20250409,2.45,Y,376180,100,18 억,,200708,N,N,0,N,00,N
+20250513,151135,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2390,90,2,3.91,226254675,94603,250.97,2335,2440,2320,2990,1610,2300,2391.62,1.09,0,8516,2356,2327,2301,2272,2246,2342,2287,19,690,100,1380,5,1,18491378,442,6.19,1.01,12,0.51,386.00,2361.00,4575,20240718,-47.76,2010,20250409,18.91,3330,-28.23,20250115,2010,18.91,20250409,4575,-47.76,20240718,2010,18.91,20250409,2.45,Y,376180,100,18 억,,200708,N,N,0,N,00,N
+20250513,141135,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2380,80,2,3.48,207906295,86935,230.63,2335,2440,2320,2990,1610,2300,2391.51,1.09,0,8111,2356,2327,2301,2272,2246,2342,2287,19,690,100,1380,5,1,18491378,440,6.17,1.01,12,0.47,386.00,2361.00,4575,20240718,-47.98,2010,20250409,18.41,3330,-28.53,20250115,2010,18.41,20250409,4575,-47.98,20240718,2010,18.41,20250409,2.45,Y,376180,100,18 억,,200708,N,N,0,N,00,N
+20250513,131137,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2365,65,2,2.83,193324015,80766,214.26,2335,2440,2320,2990,1610,2300,2393.63,1.09,0,8253,2356,2327,2301,2272,2246,2342,2287,19,690,100,1380,5,1,18491378,437,6.13,1.00,12,0.44,386.00,2361.00,4575,20240718,-48.31,2010,20250409,17.66,3330,-28.98,20250115,2010,17.66,20250409,4575,-48.31,20240718,2010,17.66,20250409,2.45,Y,376180,100,18 억,,200708,N,N,0,N,00,N
+20250513,121141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2385,85,2,3.70,168947650,70516,187.07,2335,2440,2320,2990,1610,2300,2395.88,1.09,0,6893,2356,2327,2301,2272,2246,2342,2287,19,690,100,1380,5,1,18491378,441,6.18,1.01,12,0.38,386.00,2361.00,4575,20240718,-47.87,2010,20250409,18.66,3330,-28.38,20250115,2010,18.66,20250409,4575,-47.87,20240718,2010,18.66,20250409,2.45,Y,376180,100,18 억,,200708,N,N,0,N,00,N
+20250513,111139,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2385,85,2,3.70,164820885,68787,182.48,2335,2440,2320,2990,1610,2300,2396.11,1.09,0,6877,2356,2327,2301,2272,2246,2342,2287,19,690,100,1380,5,1,18491378,441,6.18,1.01,12,0.37,386.00,2361.00,4575,20240718,-47.87,2010,20250409,18.66,3330,-28.38,20250115,2010,18.66,20250409,4575,-47.87,20240718,2010,18.66,20250409,2.45,Y,376180,100,18 억,,200708,N,N,0,N,00,N
+20250513,101139,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2395,95,2,4.13,121996800,50805,134.78,2335,2440,2320,2990,1610,2300,2401.28,1.09,0,4958,2356,2327,2301,2272,2246,2342,2287,19,690,100,1380,5,1,18491378,443,6.20,1.01,12,0.27,386.00,2361.00,4575,20240718,-47.65,2010,20250409,19.15,3330,-28.08,20250115,2010,19.15,20250409,4575,-47.65,20240718,2010,19.15,20250409,2.45,Y,376180,100,18 억,,200708,N,N,0,N,00,N
+20250513,091145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2355,55,2,2.39,3497075,1490,3.95,2335,2390,2330,2990,1610,2300,2347.03,1.09,0,-207,2356,2327,2301,2272,2246,2342,2287,19,690,100,1380,5,1,18491378,435,6.10,1.00,12,0.01,386.00,2361.00,4575,20240718,-48.52,2010,20250409,17.16,3330,-29.28,20250115,2010,17.16,20250409,4575,-48.52,20240718,2010,17.16,20250409,2.45,Y,376180,100,18 억,,200708,N,N,0,N,00,N
 20250512,161115,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2300,25,2,1.10,86255030,37689,63.16,2290,2330,2275,2955,1595,2275,2288.57,1.05,0,7421,2428,2351,2298,2221,2168,2325,2195,19,680,100,1360,5,1,18491378,425,5.96,0.97,12,0.20,386.00,2361.00,4575,20240718,-49.73,2010,20250409,14.43,3330,-30.93,20250115,2010,14.43,20250409,4575,-49.73,20240718,2010,14.43,20250409,2.43,Y,376180,100,18 억,,194872,N,N,0,N,00,N
 20250512,151128,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2300,25,2,1.10,84761635,37040,62.07,2290,2330,2275,2955,1595,2275,2288.38,1.05,0,7434,2428,2351,2298,2221,2168,2325,2195,19,680,100,1360,5,1,18491378,425,5.96,0.97,12,0.20,386.00,2361.00,4575,20240718,-49.73,2010,20250409,14.43,3330,-30.93,20250115,2010,14.43,20250409,4575,-49.73,20240718,2010,14.43,20250409,2.43,Y,376180,100,18 억,,194872,N,N,0,N,00,N
 20250512,141126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2290,15,2,0.66,61166570,26710,44.76,2290,2330,2275,2955,1595,2275,2290.03,1.05,0,6559,2428,2351,2298,2221,2168,2325,2195,19,680,100,1360,5,1,18491378,423,5.93,0.97,12,0.14,386.00,2361.00,4575,20240718,-49.95,2010,20250409,13.93,3330,-31.23,20250115,2010,13.93,20250409,4575,-49.95,20240718,2010,13.93,20250409,2.43,Y,376180,100,18 억,,194872,N,N,0,N,00,N
diff --git a/376270/price/prices-20250501.csv b/376270/price/prices-20250501.csv
index 8116e0cdaab1..f8c6a30a438d 100644
--- a/376270/price/prices-20250501.csv
+++ b/376270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21400,-700,5,-3.17,800015125,37183,135.27,22100,22150,20900,28700,15500,22100,21515.62,2.81,0,-7924,22766,22432,22016,21682,21266,22600,21850,35,6600,500,15470,50,1,7012237,1501,-17.82,5.71,12,0.53,-1201.00,3751.00,26000,20250325,-17.69,11520,20241125,85.76,26000,-17.69,20250325,16500,29.70,20250102,26000,-17.69,20250325,11520,85.76,20241125,0.32,Y,376270,500,35 억,,197126,N,N,183,N,00,N
+20250513,151135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21650,-450,5,-2.04,779958725,36247,131.86,22100,22150,20900,28700,15500,22100,21517.88,2.81,0,-7607,22766,22432,22016,21682,21266,22600,21850,35,6600,500,15470,50,1,7012237,1518,-18.03,5.77,12,0.52,-1201.00,3751.00,26000,20250325,-16.73,11520,20241125,87.93,26000,-16.73,20250325,16500,31.21,20250102,26000,-16.73,20250325,11520,87.93,20241125,0.32,Y,376270,500,35 억,,197126,N,N,3059,N,00,N
+20250513,141136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21100,-1000,5,-4.52,703228375,32663,118.83,22100,22150,20900,28700,15500,22100,21529.82,2.81,0,-6460,22766,22432,22016,21682,21266,22600,21850,35,6600,500,15470,50,1,7012237,1480,-17.57,5.63,12,0.47,-1201.00,3751.00,26000,20250325,-18.85,11520,20241125,83.16,26000,-18.85,20250325,16500,27.88,20250102,26000,-18.85,20250325,11520,83.16,20241125,0.32,Y,376270,500,35 억,,197126,N,N,3059,N,00,N
+20250513,131137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21400,-700,5,-3.17,497368450,22941,83.46,22100,22150,21350,28700,15500,22100,21680.33,2.81,0,-6032,22766,22432,22016,21682,21266,22600,21850,35,6600,500,15470,50,1,7012237,1501,-17.82,5.71,12,0.33,-1201.00,3751.00,26000,20250325,-17.69,11520,20241125,85.76,26000,-17.69,20250325,16500,29.70,20250102,26000,-17.69,20250325,11520,85.76,20241125,0.32,Y,376270,500,35 억,,197126,N,N,3059,N,00,N
+20250513,121141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21500,-600,5,-2.71,367293050,16886,61.43,22100,22150,21500,28700,15500,22100,21751.34,2.81,0,-6459,22766,22432,22016,21682,21266,22600,21850,35,6600,500,15470,50,1,7012237,1508,-17.90,5.73,12,0.24,-1201.00,3751.00,26000,20250325,-17.31,11520,20241125,86.63,26000,-17.31,20250325,16500,30.30,20250102,26000,-17.31,20250325,11520,86.63,20241125,0.32,Y,376270,500,35 억,,197126,N,N,3059,N,00,N
+20250513,111139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21850,-250,5,-1.13,206920050,9460,34.42,22100,22150,21600,28700,15500,22100,21873.16,2.81,0,-4367,22766,22432,22016,21682,21266,22600,21850,35,6600,500,15470,50,1,7012237,1532,-18.19,5.83,12,0.13,-1201.00,3751.00,26000,20250325,-15.96,11520,20241125,89.67,26000,-15.96,20250325,16500,32.42,20250102,26000,-15.96,20250325,11520,89.67,20241125,0.32,Y,376270,500,35 억,,197126,N,N,3059,N,00,N
+20250513,101140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21900,-200,5,-0.90,131773900,6033,21.95,22100,22150,21600,28700,15500,22100,21842.18,2.81,0,-2674,22766,22432,22016,21682,21266,22600,21850,35,6600,500,15470,50,1,7012237,1536,-18.23,5.84,12,0.09,-1201.00,3751.00,26000,20250325,-15.77,11520,20241125,90.10,26000,-15.77,20250325,16500,32.73,20250102,26000,-15.77,20250325,11520,90.10,20241125,0.32,Y,376270,500,35 억,,197126,N,N,3059,N,00,N
+20250513,091145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21700,-400,5,-1.81,31338100,1433,5.21,22100,22150,21600,28700,15500,22100,21868.88,2.81,0,-556,22766,22432,22016,21682,21266,22600,21850,35,6600,500,15470,50,1,7012237,1522,-18.07,5.79,12,0.02,-1201.00,3751.00,26000,20250325,-16.54,11520,20241125,88.37,26000,-16.54,20250325,16500,31.52,20250102,26000,-16.54,20250325,11520,88.37,20241125,0.32,Y,376270,500,35 억,,197126,N,N,3059,N,00,N
 20250512,161116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22100,50,2,0.23,602053475,27419,112.91,22050,22350,21600,28650,15450,22050,21957.48,2.97,0,-4905,22683,22366,21883,21566,21083,22525,21725,35,6600,500,15430,50,1,7012237,1550,-18.40,5.89,12,0.39,-1201.00,3751.00,26000,20250325,-15.00,11520,20241125,91.84,26000,-15.00,20250325,16500,33.94,20250102,26000,-15.00,20250325,11520,91.84,20241125,0.28,Y,376270,500,35 억,,208046,N,N,3059,N,00,N
 20250512,151129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21800,-250,5,-1.13,579156625,26373,108.60,22050,22350,21600,28650,15450,22050,21960.21,2.97,0,-4044,22683,22366,21883,21566,21083,22525,21725,35,6600,500,15430,50,1,7012237,1529,-18.15,5.81,12,0.38,-1201.00,3751.00,26000,20250325,-16.15,11520,20241125,89.24,26000,-16.15,20250325,16500,32.12,20250102,26000,-16.15,20250325,11520,89.24,20241125,0.28,Y,376270,500,35 억,,208046,N,N,2950,N,00,N
 20250512,141127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22100,50,2,0.23,462508075,21081,86.81,22050,22350,21600,28650,15450,22050,21939.57,2.97,0,-2736,22683,22366,21883,21566,21083,22525,21725,35,6600,500,15430,50,1,7012237,1550,-18.40,5.89,12,0.30,-1201.00,3751.00,26000,20250325,-15.00,11520,20241125,91.84,26000,-15.00,20250325,16500,33.94,20250102,26000,-15.00,20250325,11520,91.84,20241125,0.28,Y,376270,500,35 억,,208046,N,N,2950,N,00,N
diff --git a/376290/price/prices-20250501.csv b/376290/price/prices-20250501.csv
index 982f501640dd..7cf1bd737a3e 100644
--- a/376290/price/prices-20250501.csv
+++ b/376290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,-10,5,-0.30,15094385,4526,46.69,3360,3360,3315,4365,2355,3360,3335.04,69.89,0,-50,3413,3386,3348,3321,3283,3400,3335,88,1005,500,2350,5,1,17657500,592,4.36,0.50,12,0.03,768.00,6651.00,4045,20240604,-17.18,2700,20241209,24.07,3455,-3.04,20250210,2855,17.34,20250203,4045,-17.18,20240604,2700,24.07,20241209,0.66,Y,376290,500,88 억,,12341370,N,N,13,N,00,N
+20250513,151135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-30,5,-0.89,12447885,3736,38.54,3360,3360,3315,4365,2355,3360,3331.88,69.89,0,-17,3413,3386,3348,3321,3283,3400,3335,88,1005,500,2350,5,1,17657500,588,4.34,0.50,12,0.02,768.00,6651.00,4045,20240604,-17.68,2700,20241209,23.33,3455,-3.62,20250210,2855,16.64,20250203,4045,-17.68,20240604,2700,23.33,20241209,0.66,Y,376290,500,88 억,,12341370,N,N,13,N,00,N
+20250513,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-30,5,-0.89,11911755,3575,36.88,3360,3360,3315,4365,2355,3360,3331.96,69.89,0,-17,3413,3386,3348,3321,3283,3400,3335,88,1005,500,2350,5,1,17657500,588,4.34,0.50,12,0.02,768.00,6651.00,4045,20240604,-17.68,2700,20241209,23.33,3455,-3.62,20250210,2855,16.64,20250203,4045,-17.68,20240604,2700,23.33,20241209,0.66,Y,376290,500,88 억,,12341370,N,N,13,N,00,N
+20250513,131138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,-20,5,-0.60,11521855,3458,35.67,3360,3360,3315,4365,2355,3360,3331.94,69.89,0,-17,3413,3386,3348,3321,3283,3400,3335,88,1005,500,2350,5,1,17657500,590,4.35,0.50,12,0.02,768.00,6651.00,4045,20240604,-17.43,2700,20241209,23.70,3455,-3.33,20250210,2855,16.99,20250203,4045,-17.43,20240604,2700,23.70,20241209,0.66,Y,376290,500,88 억,,12341370,N,N,13,N,00,N
+20250513,121141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,-40,5,-1.19,10217325,3068,31.65,3360,3360,3315,4365,2355,3360,3330.29,69.89,0,-17,3413,3386,3348,3321,3283,3400,3335,88,1005,500,2350,5,1,17657500,586,4.32,0.50,12,0.02,768.00,6651.00,4045,20240604,-17.92,2700,20241209,22.96,3455,-3.91,20250210,2855,16.29,20250203,4045,-17.92,20240604,2700,22.96,20241209,0.66,Y,376290,500,88 억,,12341370,N,N,13,N,00,N
+20250513,111139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,-40,5,-1.19,9412265,2826,29.15,3360,3360,3315,4365,2355,3360,3330.60,69.89,0,-5,3413,3386,3348,3321,3283,3400,3335,88,1005,500,2350,5,1,17657500,586,4.32,0.50,12,0.02,768.00,6651.00,4045,20240604,-17.92,2700,20241209,22.96,3455,-3.91,20250210,2855,16.29,20250203,4045,-17.92,20240604,2700,22.96,20241209,0.66,Y,376290,500,88 억,,12341370,N,N,13,N,00,N
+20250513,101140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,-40,5,-1.19,5306360,1589,16.39,3360,3360,3320,4365,2355,3360,3339.43,69.89,0,-101,3413,3386,3348,3321,3283,3400,3335,88,1005,500,2350,5,1,17657500,586,4.32,0.50,12,0.01,768.00,6651.00,4045,20240604,-17.92,2700,20241209,22.96,3455,-3.91,20250210,2855,16.29,20250203,4045,-17.92,20240604,2700,22.96,20241209,0.66,Y,376290,500,88 억,,12341370,N,N,13,N,00,N
+20250513,091145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,-5,5,-0.15,1998950,595,6.14,3360,3360,3340,4365,2355,3360,3359.58,69.89,0,-31,3413,3386,3348,3321,3283,3400,3335,88,1005,500,2350,5,1,17657500,592,4.37,0.50,12,0.00,768.00,6651.00,4045,20240604,-17.06,2700,20241209,24.26,3455,-2.89,20250210,2855,17.51,20250203,4045,-17.06,20240604,2700,24.26,20241209,0.66,Y,376290,500,88 억,,12341370,N,N,13,N,00,N
 20250512,161116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,-15,5,-0.44,32276045,9694,121.91,3335,3375,3310,4385,2365,3375,3329.49,69.89,0,461,3428,3401,3373,3346,3318,3387,3332,88,1010,500,2360,5,1,17657500,593,4.38,0.51,12,0.05,768.00,6651.00,4045,20240604,-16.93,2700,20241209,24.44,3455,-2.75,20250210,2855,17.69,20250203,4045,-16.93,20240604,2700,24.44,20241209,0.67,Y,376290,500,88 억,,12341136,N,N,13,N,00,N
 20250512,151129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,-25,5,-0.74,30441485,9148,115.04,3335,3375,3310,4385,2365,3375,3327.67,69.89,0,476,3428,3401,3373,3346,3318,3387,3332,88,1010,500,2360,5,1,17657500,592,4.36,0.50,12,0.05,768.00,6651.00,4045,20240604,-17.18,2700,20241209,24.07,3455,-3.04,20250210,2855,17.34,20250203,4045,-17.18,20240604,2700,24.07,20241209,0.67,Y,376290,500,88 억,,12341136,N,N,0,N,00,N
 20250512,141127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,-35,5,-1.04,30080535,9040,113.68,3335,3375,3310,4385,2365,3375,3327.49,69.89,0,524,3428,3401,3373,3346,3318,3387,3332,88,1010,500,2360,5,1,17657500,590,4.35,0.50,12,0.05,768.00,6651.00,4045,20240604,-17.43,2700,20241209,23.70,3455,-3.33,20250210,2855,16.99,20250203,4045,-17.43,20240604,2700,23.70,20241209,0.67,Y,376290,500,88 억,,12341136,N,N,0,N,00,N
diff --git a/376300/price/prices-20250501.csv b/376300/price/prices-20250501.csv
index eed2f17ad8cc..c1cf9c00d364 100644
--- a/376300/price/prices-20250501.csv
+++ b/376300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161121,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44300,700,2,1.61,8570802450,195628,88.64,44100,44500,43500,56600,30550,43600,43811.69,4.97,0,8326,45700,44650,44000,42950,42300,44325,42625,119,13000,500,32260,50,1,23738406,10516,43.14,5.36,12,0.82,1027.00,8258.00,50300,20250220,-11.93,17640,20240909,151.13,50300,-11.93,20250220,29250,51.45,20250106,50300,-11.93,20250220,17640,151.13,20240909,1.98,Y,376300,500,118 억,,1179528,N,N,14887,N,00,N
+20250513,151136,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44300,700,2,1.61,8200777800,187268,84.86,44100,44500,43500,56600,30550,43600,43791.67,4.97,0,9529,45700,44650,44000,42950,42300,44325,42625,119,13000,500,32260,50,1,23738406,10516,43.14,5.36,12,0.79,1027.00,8258.00,50300,20250220,-11.93,17640,20240909,151.13,50300,-11.93,20250220,29250,51.45,20250106,50300,-11.93,20250220,17640,151.13,20240909,1.98,Y,376300,500,118 억,,1179528,N,N,2338,N,00,N
+20250513,141136,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,43800,200,2,0.46,6537943200,149492,67.74,44100,44250,43500,56600,30550,43600,43734.40,4.97,0,4728,45700,44650,44000,42950,42300,44325,42625,119,13000,500,32260,50,1,23738406,10397,42.65,5.30,12,0.63,1027.00,8258.00,50300,20250220,-12.92,17640,20240909,148.30,50300,-12.92,20250220,29250,49.74,20250106,50300,-12.92,20250220,17640,148.30,20240909,1.98,Y,376300,500,118 억,,1179528,N,N,2338,N,00,N
+20250513,131138,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,43550,-50,5,-0.11,5390769900,123200,55.82,44100,44250,43550,56600,30550,43600,43756.25,4.97,0,2445,45700,44650,44000,42950,42300,44325,42625,119,13000,500,32260,50,1,23738406,10338,42.41,5.27,12,0.52,1027.00,8258.00,50300,20250220,-13.42,17640,20240909,146.88,50300,-13.42,20250220,29250,48.89,20250106,50300,-13.42,20250220,17640,146.88,20240909,1.98,Y,376300,500,118 억,,1179528,N,N,2338,N,00,N
+20250513,121142,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,43650,50,2,0.11,4544639975,103821,47.04,44100,44250,43550,56600,30550,43600,43773.80,4.97,0,22,45700,44650,44000,42950,42300,44325,42625,119,13000,500,32260,50,1,23738406,10362,42.50,5.29,12,0.44,1027.00,8258.00,50300,20250220,-13.22,17640,20240909,147.45,50300,-13.22,20250220,29250,49.23,20250106,50300,-13.22,20250220,17640,147.45,20240909,1.98,Y,376300,500,118 억,,1179528,N,N,2338,N,00,N
+20250513,111140,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,43750,150,2,0.34,3753704950,85724,38.84,44100,44250,43550,56600,30550,43600,43788.26,4.97,0,-4733,45700,44650,44000,42950,42300,44325,42625,119,13000,500,32260,50,1,23738406,10386,42.60,5.30,12,0.36,1027.00,8258.00,50300,20250220,-13.02,17640,20240909,148.02,50300,-13.02,20250220,29250,49.57,20250106,50300,-13.02,20250220,17640,148.02,20240909,1.98,Y,376300,500,118 억,,1179528,N,N,2338,N,00,N
+20250513,101140,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,43800,200,2,0.46,2803451150,63989,28.99,44100,44250,43550,56600,30550,43600,43811.45,4.97,0,-5429,45700,44650,44000,42950,42300,44325,42625,119,13000,500,32260,50,1,23738406,10397,42.65,5.30,12,0.27,1027.00,8258.00,50300,20250220,-12.92,17640,20240909,148.30,50300,-12.92,20250220,29250,49.74,20250106,50300,-12.92,20250220,17640,148.30,20240909,1.98,Y,376300,500,118 억,,1179528,N,N,2338,N,00,N
+20250513,091146,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,43550,-50,5,-0.11,732822750,16718,7.58,44100,44200,43550,56600,30550,43600,43834.36,4.97,0,-6668,45700,44650,44000,42950,42300,44325,42625,119,13000,500,32260,50,1,23738406,10338,42.41,5.27,12,0.07,1027.00,8258.00,50300,20250220,-13.42,17640,20240909,146.88,50300,-13.42,20250220,29250,48.89,20250106,50300,-13.42,20250220,17640,146.88,20240909,1.98,Y,376300,500,118 억,,1179528,N,N,2338,N,00,N
 20250512,161116,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,43600,-1950,5,-4.28,9712299825,220690,33.03,44550,45050,43350,59200,31900,45550,44008.85,4.76,0,50357,50516,48032,45966,43482,41416,47000,42450,119,13650,500,33700,50,1,23738406,10350,42.45,5.28,12,0.93,1027.00,8258.00,50300,20250220,-13.32,17640,20240909,147.17,50300,-13.32,20250220,29250,49.06,20250106,50300,-13.32,20250220,17640,147.17,20240909,1.84,Y,376300,500,118 억,,1130278,N,N,2338,N,00,N
 20250512,151129,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,43500,-2050,5,-4.50,9342154625,212191,31.76,44550,45050,43350,59200,31900,45550,44027.10,4.76,0,48897,50516,48032,45966,43482,41416,47000,42450,119,13650,500,33700,50,1,23738406,10326,42.36,5.27,12,0.89,1027.00,8258.00,50300,20250220,-13.52,17640,20240909,146.60,50300,-13.52,20250220,29250,48.72,20250106,50300,-13.52,20250220,17640,146.60,20240909,1.84,Y,376300,500,118 억,,1130278,N,N,1950,N,00,N
 20250512,141127,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,43650,-1900,5,-4.17,6715742300,151812,22.72,44550,45050,43650,59200,31900,45550,44237.23,4.76,0,34063,50516,48032,45966,43482,41416,47000,42450,119,13650,500,33700,50,1,23738406,10362,42.50,5.29,12,0.64,1027.00,8258.00,50300,20250220,-13.22,17640,20240909,147.45,50300,-13.22,20250220,29250,49.23,20250106,50300,-13.22,20250220,17640,147.45,20240909,1.84,Y,376300,500,118 억,,1130278,N,N,1950,N,00,N
diff --git a/376930/price/prices-20250501.csv b/376930/price/prices-20250501.csv
index f2cf0864b4e0..60a3e7c97b1b 100644
--- a/376930/price/prices-20250501.csv
+++ b/376930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2235,20,2,0.90,905132012,405488,109.66,2220,2280,2210,2875,1555,2215,2232.20,7.92,0,43890,2275,2245,2220,2190,2165,2232,2177,185,660,500,1410,5,1,36947060,826,-3.68,4.09,12,1.10,-608.00,546.00,3935,20241014,-43.20,1820,20240909,22.80,3750,-40.40,20250110,2155,3.71,20250507,3935,-43.20,20241014,1820,22.80,20240909,1.35,Y,376930,500,184 억,,2924495,N,N,26300,N,00,N
+20250513,151136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2225,10,2,0.45,890082942,398756,107.84,2220,2280,2210,2875,1555,2215,2232.15,7.92,0,42645,2275,2245,2220,2190,2165,2232,2177,185,660,500,1410,5,1,36947060,822,-3.66,4.08,12,1.08,-608.00,546.00,3935,20241014,-43.46,1820,20240909,22.25,3750,-40.67,20250110,2155,3.25,20250507,3935,-43.46,20241014,1820,22.25,20240909,1.35,Y,376930,500,184 억,,2924495,N,N,33190,N,00,N
+20250513,141136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,5,2,0.23,797694202,357275,96.62,2220,2280,2210,2875,1555,2215,2232.72,7.92,0,25402,2275,2245,2220,2190,2165,2232,2177,185,660,500,1410,5,1,36947060,820,-3.65,4.07,12,0.97,-608.00,546.00,3935,20241014,-43.58,1820,20240909,21.98,3750,-40.80,20250110,2155,3.02,20250507,3935,-43.58,20241014,1820,21.98,20240909,1.35,Y,376930,500,184 억,,2924495,N,N,33190,N,00,N
+20250513,131138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,5,2,0.23,670380859,299789,81.07,2220,2280,2220,2875,1555,2215,2236.18,7.92,0,42052,2275,2245,2220,2190,2165,2232,2177,185,660,500,1410,5,1,36947060,820,-3.65,4.07,12,0.81,-608.00,546.00,3935,20241014,-43.58,1820,20240909,21.98,3750,-40.80,20250110,2155,3.02,20250507,3935,-43.58,20241014,1820,21.98,20240909,1.35,Y,376930,500,184 억,,2924495,N,N,33190,N,00,N
+20250513,121142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2225,10,2,0.45,564405979,252178,68.20,2220,2280,2220,2875,1555,2215,2238.13,7.92,0,42587,2275,2245,2220,2190,2165,2232,2177,185,660,500,1410,5,1,36947060,822,-3.66,4.08,12,0.68,-608.00,546.00,3935,20241014,-43.46,1820,20240909,22.25,3750,-40.67,20250110,2155,3.25,20250507,3935,-43.46,20241014,1820,22.25,20240909,1.35,Y,376930,500,184 억,,2924495,N,N,33190,N,00,N
+20250513,111140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2240,25,2,1.13,446038148,199094,53.84,2220,2280,2220,2875,1555,2215,2240.34,7.92,0,35657,2275,2245,2220,2190,2165,2232,2177,185,660,500,1410,5,1,36947060,828,-3.68,4.10,12,0.54,-608.00,546.00,3935,20241014,-43.07,1820,20240909,23.08,3750,-40.27,20250110,2155,3.94,20250507,3935,-43.07,20241014,1820,23.08,20240909,1.35,Y,376930,500,184 억,,2924495,N,N,33190,N,00,N
+20250513,101140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2230,15,2,0.68,277857598,123754,33.47,2220,2280,2220,2875,1555,2215,2245.24,7.92,0,14108,2275,2245,2220,2190,2165,2232,2177,185,660,500,1410,5,1,36947060,824,-3.67,4.08,12,0.33,-608.00,546.00,3935,20241014,-43.33,1820,20240909,22.53,3750,-40.53,20250110,2155,3.48,20250507,3935,-43.33,20241014,1820,22.53,20240909,1.35,Y,376930,500,184 억,,2924495,N,N,33190,N,00,N
+20250513,091146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2260,45,2,2.03,126160845,56069,15.16,2220,2280,2220,2875,1555,2215,2250.10,7.92,0,2810,2275,2245,2220,2190,2165,2232,2177,185,660,500,1410,5,1,36947060,835,-3.72,4.14,12,0.15,-608.00,546.00,3935,20241014,-42.57,1820,20240909,24.18,3750,-39.73,20250110,2155,4.87,20250507,3935,-42.57,20241014,1820,24.18,20240909,1.35,Y,376930,500,184 억,,2924495,N,N,33190,N,00,N
 20250512,161116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2215,-5,5,-0.23,816004883,366427,93.76,2225,2250,2195,2885,1555,2220,2226.94,7.96,0,-16295,2296,2257,2221,2182,2146,2240,2165,185,665,500,1420,5,1,36947060,818,-3.64,4.06,12,0.99,-608.00,546.00,3935,20241014,-43.71,1820,20240909,21.70,3750,-40.93,20250110,2155,2.78,20250507,3935,-43.71,20241014,1820,21.70,20240909,1.36,Y,376930,500,184 억,,2939992,N,N,33190,N,00,N
 20250512,151129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,0,3,0.00,789911388,354646,90.74,2225,2250,2195,2885,1555,2220,2227.32,7.96,0,-18580,2296,2257,2221,2182,2146,2240,2165,185,665,500,1420,5,1,36947060,820,-3.65,4.07,12,0.96,-608.00,546.00,3935,20241014,-43.58,1820,20240909,21.98,3750,-40.80,20250110,2155,3.02,20250507,3935,-43.58,20241014,1820,21.98,20240909,1.36,Y,376930,500,184 억,,2939992,N,N,16342,N,00,N
 20250512,141128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2230,10,2,0.45,689278143,309341,79.15,2225,2250,2195,2885,1555,2220,2228.21,7.96,0,-2640,2296,2257,2221,2182,2146,2240,2165,185,665,500,1420,5,1,36947060,824,-3.67,4.08,12,0.84,-608.00,546.00,3935,20241014,-43.33,1820,20240909,22.53,3750,-40.53,20250110,2155,3.48,20250507,3935,-43.33,20241014,1820,22.53,20240909,1.36,Y,376930,500,184 억,,2939992,N,N,16342,N,00,N
diff --git a/376980/price/prices-20250501.csv b/376980/price/prices-20250501.csv
index fcc4a19aa253..9df7bcfe6500 100644
--- a/376980/price/prices-20250501.csv
+++ b/376980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7520,-240,5,-3.09,3775722825,513600,33.72,7610,7630,7010,10080,5440,7760,7350.66,0.50,0,-69043,8713,8236,7723,7246,6733,8475,7485,49,2320,500,5120,10,1,9766394,734,-58.75,1.58,12,5.26,-128.00,4756.00,11290,20250408,-33.39,3980,20241115,88.94,11290,-33.39,20250408,4785,57.16,20250401,11290,-33.39,20250408,3980,88.94,20241115,1.93,Y,376980,500,48 억,,48787,N,N,2660,N,00,N
+20250513,151136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7570,-190,5,-2.45,3578122085,487346,32.00,7610,7630,7010,10080,5440,7760,7341.34,0.50,0,-60360,8713,8236,7723,7246,6733,8475,7485,49,2320,500,5120,10,1,9766394,739,-59.14,1.59,12,4.99,-128.00,4756.00,11290,20250408,-32.95,3980,20241115,90.20,11290,-32.95,20250408,4785,58.20,20250401,11290,-32.95,20250408,3980,90.20,20241115,1.93,Y,376980,500,48 억,,48787,N,N,90,N,00,N
+20250513,141137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,-440,5,-5.67,2718431845,372590,24.47,7610,7630,7010,10080,5440,7760,7294.99,0.50,0,-48382,8713,8236,7723,7246,6733,8475,7485,49,2320,500,5120,10,1,9766394,715,-57.19,1.54,12,3.82,-128.00,4756.00,11290,20250408,-35.16,3980,20241115,83.92,11290,-35.16,20250408,4785,52.98,20250401,11290,-35.16,20250408,3980,83.92,20241115,1.93,Y,376980,500,48 억,,48787,N,N,90,N,00,N
+20250513,131138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,-460,5,-5.93,2516605410,344836,22.64,7610,7630,7010,10080,5440,7760,7296.85,0.50,0,-47579,8713,8236,7723,7246,6733,8475,7485,49,2320,500,5120,10,1,9766394,713,-57.03,1.53,12,3.53,-128.00,4756.00,11290,20250408,-35.34,3980,20241115,83.42,11290,-35.34,20250408,4785,52.56,20250401,11290,-35.34,20250408,3980,83.42,20241115,1.93,Y,376980,500,48 억,,48787,N,N,90,N,00,N
+20250513,121142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,-440,5,-5.67,2342651815,320990,21.08,7610,7630,7010,10080,5440,7760,7297.00,0.50,0,-45312,8713,8236,7723,7246,6733,8475,7485,49,2320,500,5120,10,1,9766394,715,-57.19,1.54,12,3.29,-128.00,4756.00,11290,20250408,-35.16,3980,20241115,83.92,11290,-35.16,20250408,4785,52.98,20250401,11290,-35.16,20250408,3980,83.92,20241115,1.93,Y,376980,500,48 억,,48787,N,N,90,N,00,N
+20250513,111140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,-450,5,-5.80,2204996105,302191,19.84,7610,7630,7010,10080,5440,7760,7295.41,0.50,0,-42628,8713,8236,7723,7246,6733,8475,7485,49,2320,500,5120,10,1,9766394,714,-57.11,1.54,12,3.09,-128.00,4756.00,11290,20250408,-35.25,3980,20241115,83.67,11290,-35.25,20250408,4785,52.77,20250401,11290,-35.25,20250408,3980,83.67,20241115,1.93,Y,376980,500,48 억,,48787,N,N,90,N,00,N
+20250513,101141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,-480,5,-6.19,1906520200,261405,17.16,7610,7630,7010,10080,5440,7760,7291.85,0.50,0,-40281,8713,8236,7723,7246,6733,8475,7485,49,2320,500,5120,10,1,9766394,711,-56.88,1.53,12,2.68,-128.00,4756.00,11290,20250408,-35.52,3980,20241115,82.91,11290,-35.52,20250408,4785,52.14,20250401,11290,-35.52,20250408,3980,82.91,20241115,1.93,Y,376980,500,48 억,,48787,N,N,90,N,00,N
+20250513,091146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,-500,5,-6.44,1000256470,135691,8.91,7610,7630,7010,10080,5440,7760,7369.16,0.50,0,-27737,8713,8236,7723,7246,6733,8475,7485,49,2320,500,5120,10,1,9766394,709,-56.72,1.53,12,1.39,-128.00,4756.00,11290,20250408,-35.70,3980,20241115,82.41,11290,-35.70,20250408,4785,51.72,20250401,11290,-35.70,20250408,3980,82.41,20241115,1.93,Y,376980,500,48 억,,48787,N,N,90,N,00,N
 20250512,161117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7760,570,2,7.93,11819920310,1511357,665.75,7210,8200,7210,9340,5040,7190,7820.78,0.27,0,28480,7750,7470,7200,6920,6650,7335,6785,49,2150,500,4740,10,1,9766394,758,-60.62,1.63,12,15.48,-128.00,4756.00,11290,20250408,-31.27,3980,20241115,94.97,11290,-31.27,20250408,4785,62.17,20250401,11290,-31.27,20250408,3980,94.97,20241115,1.76,Y,376980,500,48 억,,26179,N,N,90,N,00,N
 20250512,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,560,2,7.79,11632002740,1487132,655.08,7210,8200,7210,9340,5040,7190,7821.77,0.27,0,26934,7750,7470,7200,6920,6650,7335,6785,49,2150,500,4740,10,1,9766394,757,-60.55,1.63,12,15.23,-128.00,4756.00,11290,20250408,-31.36,3980,20241115,94.72,11290,-31.36,20250408,4785,61.96,20250401,11290,-31.36,20250408,3980,94.72,20241115,1.76,Y,376980,500,48 억,,26179,N,N,1198,N,00,N
 20250512,141128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7740,550,2,7.65,11022262095,1408229,620.32,7210,8200,7210,9340,5040,7190,7827.04,0.27,0,31663,7750,7470,7200,6920,6650,7335,6785,49,2150,500,4740,10,1,9766394,756,-60.47,1.63,12,14.42,-128.00,4756.00,11290,20250408,-31.44,3980,20241115,94.47,11290,-31.44,20250408,4785,61.76,20250401,11290,-31.44,20250408,3980,94.47,20241115,1.76,Y,376980,500,48 억,,26179,N,N,1198,N,00,N
diff --git a/377030/price/prices-20250501.csv b/377030/price/prices-20250501.csv
index 9f0b97ac44db..1b160eb6c45f 100644
--- a/377030/price/prices-20250501.csv
+++ b/377030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1932,-57,5,-2.87,442034952,226181,20.80,1989,1998,1922,2585,1393,1989,1954.35,3.46,0,5417,2208,2098,1935,1825,1662,2153,1880,186,596,500,1350,1,1,37231222,719,-1.59,4.10,12,0.61,-1212.00,471.00,4990,20240514,-61.28,1160,20241209,66.55,2650,-27.09,20250220,1181,63.59,20250102,5700,-66.11,20240514,1160,66.55,20241209,0.00,Y,377030,500,186 억,,1288689,N,N,7402,N,00,N
+20250513,151137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1932,-57,5,-2.87,424988091,217356,19.99,1989,1998,1922,2585,1393,1989,1955.26,3.46,0,6955,2208,2098,1935,1825,1662,2153,1880,186,596,500,1350,1,1,37231222,719,-1.59,4.10,12,0.58,-1212.00,471.00,4990,20240514,-61.28,1160,20241209,66.55,2650,-27.09,20250220,1181,63.59,20250102,5700,-66.11,20240514,1160,66.55,20241209,0.00,Y,377030,500,186 억,,1288689,N,N,5355,N,00,N
+20250513,141137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1935,-54,5,-2.71,399946152,204405,18.80,1989,1998,1922,2585,1393,1989,1956.64,3.46,0,8709,2208,2098,1935,1825,1662,2153,1880,186,596,500,1350,1,1,37231222,720,-1.60,4.11,12,0.55,-1212.00,471.00,4990,20240514,-61.22,1160,20241209,66.81,2650,-26.98,20250220,1181,63.84,20250102,5700,-66.05,20240514,1160,66.81,20241209,0.00,Y,377030,500,186 억,,1288689,N,N,5355,N,00,N
+20250513,131139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1942,-47,5,-2.36,377313468,192720,17.73,1989,1998,1922,2585,1393,1989,1957.83,3.46,0,9336,2208,2098,1935,1825,1662,2153,1880,186,596,500,1350,1,1,37231222,723,-1.60,4.12,12,0.52,-1212.00,471.00,4990,20240514,-61.08,1160,20241209,67.41,2650,-26.72,20250220,1181,64.44,20250102,5700,-65.93,20240514,1160,67.41,20241209,0.00,Y,377030,500,186 억,,1288689,N,N,5355,N,00,N
+20250513,121142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1952,-37,5,-1.86,360114616,183898,16.91,1989,1998,1922,2585,1393,1989,1958.23,3.46,0,10259,2208,2098,1935,1825,1662,2153,1880,186,596,500,1350,1,1,37231222,727,-1.61,4.14,12,0.49,-1212.00,471.00,4990,20240514,-60.88,1160,20241209,68.28,2650,-26.34,20250220,1181,65.28,20250102,5700,-65.75,20240514,1160,68.28,20241209,0.00,Y,377030,500,186 억,,1288689,N,N,5355,N,00,N
+20250513,111141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1967,-22,5,-1.11,335891934,171533,15.78,1989,1998,1922,2585,1393,1989,1958.18,3.46,0,8384,2208,2098,1935,1825,1662,2153,1880,186,596,500,1350,1,1,37231222,732,-1.62,4.18,12,0.46,-1212.00,471.00,4990,20240514,-60.58,1160,20241209,69.57,2650,-25.77,20250220,1181,66.55,20250102,5700,-65.49,20240514,1160,69.57,20241209,0.00,Y,377030,500,186 억,,1288689,N,N,5355,N,00,N
+20250513,101141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1929,-60,5,-3.02,273957919,139847,12.86,1989,1998,1927,2585,1393,1989,1958.98,3.46,0,5317,2208,2098,1935,1825,1662,2153,1880,186,596,500,1350,1,1,37231222,718,-1.59,4.10,12,0.38,-1212.00,471.00,4990,20240514,-61.34,1160,20241209,66.29,2650,-27.21,20250220,1181,63.34,20250102,5700,-66.16,20240514,1160,66.29,20241209,0.00,Y,377030,500,186 억,,1288689,N,N,5355,N,00,N
+20250513,091146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1961,-28,5,-1.41,115783908,58507,5.38,1989,1998,1961,2585,1393,1989,1978.97,3.46,0,-12798,2208,2098,1935,1825,1662,2153,1880,186,596,500,1350,1,1,37231222,730,-1.62,4.16,12,0.16,-1212.00,471.00,4990,20240514,-60.70,1160,20241209,69.05,2650,-26.00,20250220,1181,66.05,20250102,5700,-65.60,20240514,1160,69.05,20241209,0.00,Y,377030,500,186 억,,1288689,N,N,5355,N,00,N
 20250512,161117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1989,219,2,12.37,2119714464,1086437,163.33,1789,2045,1772,2300,1239,1770,1951.06,2.53,0,312447,2118,1944,1851,1677,1584,1897,1630,186,530,500,1200,1,1,37231222,741,-1.64,4.22,12,2.92,-1212.00,471.00,4990,20240514,-60.14,1160,20241209,71.47,2650,-24.94,20250220,1181,68.42,20250102,5700,-65.11,20240514,1160,71.47,20241209,0.00,Y,377030,500,186 억,,940667,N,N,5355,N,00,N
 20250512,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1999,229,2,12.94,2062787347,1057711,159.01,1789,2045,1772,2300,1239,1770,1950.24,2.53,0,305393,2118,1944,1851,1677,1584,1897,1630,186,530,500,1200,1,1,37231222,744,-1.65,4.24,12,2.84,-1212.00,471.00,4990,20240514,-59.94,1160,20241209,72.33,2650,-24.57,20250220,1181,69.26,20250102,5700,-64.93,20240514,1160,72.33,20241209,0.00,Y,377030,500,186 억,,940667,N,N,13822,N,00,N
 20250512,141128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1950,180,2,10.17,1527342219,790106,118.78,1789,2010,1772,2300,1239,1770,1933.09,2.53,0,235570,2118,1944,1851,1677,1584,1897,1630,186,530,500,1200,1,1,37231222,726,-1.61,4.14,12,2.12,-1212.00,471.00,4990,20240514,-60.92,1160,20241209,68.10,2650,-26.42,20250220,1181,65.11,20250102,5700,-65.79,20240514,1160,68.10,20241209,0.00,Y,377030,500,186 억,,940667,N,N,13822,N,00,N
diff --git a/377190/price/prices-20250501.csv b/377190/price/prices-20250501.csv
index a0a95b64e165..0839ba82a7c2 100644
--- a/377190/price/prices-20250501.csv
+++ b/377190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3265,40,2,1.24,329182354,101301,294.72,3225,3265,3225,4190,2260,3225,3249.55,0.82,0,36074,3255,3240,3225,3210,3195,3232,3202,884,965,1000,2380,5,1,88400000,2886,0.00,0.00,09,0.11,0.00,0.00,3748,20240826,-12.89,2620,20241112,24.62,3395,-3.83,20250307,2840,14.96,20250121,3785,-13.74,20240826,2620,24.62,20241112,0.00,Y,377190,1000,884 억,,724846,N,N,169,N,00,N
+20250513,151137,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3260,35,2,1.09,285958522,88053,256.18,3225,3265,3225,4190,2260,3225,3247.57,0.82,0,35110,3255,3240,3225,3210,3195,3232,3202,884,965,1000,2380,5,1,88400000,2882,0.00,0.00,09,0.10,0.00,0.00,3748,20240826,-13.02,2620,20241112,24.43,3395,-3.98,20250307,2840,14.79,20250121,3785,-13.87,20240826,2620,24.43,20241112,0.00,Y,377190,1000,884 억,,724846,N,N,585,N,00,N
+20250513,141137,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3255,30,2,0.93,257618657,79347,230.85,3225,3265,3225,4190,2260,3225,3246.73,0.82,0,38917,3255,3240,3225,3210,3195,3232,3202,884,965,1000,2380,5,1,88400000,2877,0.00,0.00,09,0.09,0.00,0.00,3748,20240826,-13.15,2620,20241112,24.24,3395,-4.12,20250307,2840,14.61,20250121,3785,-14.00,20240826,2620,24.24,20241112,0.00,Y,377190,1000,884 억,,724846,N,N,585,N,00,N
+20250513,131139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3255,30,2,0.93,233180569,71839,209.00,3225,3265,3225,4190,2260,3225,3245.88,0.82,0,41739,3255,3240,3225,3210,3195,3232,3202,884,965,1000,2380,5,1,88400000,2877,0.00,0.00,09,0.08,0.00,0.00,3748,20240826,-13.15,2620,20241112,24.24,3395,-4.12,20250307,2840,14.61,20250121,3785,-14.00,20240826,2620,24.24,20241112,0.00,Y,377190,1000,884 억,,724846,N,N,585,N,00,N
+20250513,121143,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3255,30,2,0.93,204666644,63083,183.53,3225,3265,3225,4190,2260,3225,3244.40,0.82,0,36076,3255,3240,3225,3210,3195,3232,3202,884,965,1000,2380,5,1,88400000,2877,0.00,0.00,09,0.07,0.00,0.00,3748,20240826,-13.15,2620,20241112,24.24,3395,-4.12,20250307,2840,14.61,20250121,3785,-14.00,20240826,2620,24.24,20241112,0.00,Y,377190,1000,884 억,,724846,N,N,585,N,00,N
+20250513,111141,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3255,30,2,0.93,169542189,52304,152.17,3225,3260,3225,4190,2260,3225,3241.48,0.82,0,31839,3255,3240,3225,3210,3195,3232,3202,884,965,1000,2380,5,1,88400000,2877,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-13.15,2620,20241112,24.24,3395,-4.12,20250307,2840,14.61,20250121,3785,-14.00,20240826,2620,24.24,20241112,0.00,Y,377190,1000,884 억,,724846,N,N,585,N,00,N
+20250513,101141,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3240,15,2,0.47,89341320,27627,80.38,3225,3245,3225,4190,2260,3225,3233.84,0.82,0,17537,3255,3240,3225,3210,3195,3232,3202,884,965,1000,2380,5,1,88400000,2864,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-13.55,2620,20241112,23.66,3395,-4.57,20250307,2840,14.08,20250121,3785,-14.40,20240826,2620,23.66,20241112,0.00,Y,377190,1000,884 억,,724846,N,N,585,N,00,N
+20250513,091147,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3240,15,2,0.47,7580365,2345,6.82,3225,3240,3225,4190,2260,3225,3232.57,0.82,0,-703,3255,3240,3225,3210,3195,3232,3202,884,965,1000,2380,5,1,88400000,2864,0.00,0.00,09,0.00,0.00,0.00,3748,20240826,-13.55,2620,20241112,23.66,3395,-4.57,20250307,2840,14.08,20250121,3785,-14.40,20240826,2620,23.66,20241112,0.00,Y,377190,1000,884 억,,724846,N,N,585,N,00,N
 20250512,161117,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3225,5,2,0.16,110681739,34372,109.04,3230,3240,3210,4185,2255,3220,3220.11,0.82,0,-9549,3253,3236,3213,3196,3173,3245,3205,884,965,1000,2380,5,1,88400000,2851,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-13.95,2620,20241112,23.09,3395,-5.01,20250307,2840,13.56,20250121,3785,-14.80,20240826,2620,23.09,20241112,0.00,Y,377190,1000,884 억,,726543,N,N,585,N,00,N
 20250512,151130,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3215,-5,5,-0.16,100125702,31095,98.65,3230,3240,3210,4185,2255,3220,3219.99,0.82,0,-8887,3253,3236,3213,3196,3173,3245,3205,884,965,1000,2380,5,1,88400000,2842,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-14.22,2620,20241112,22.71,3395,-5.30,20250307,2840,13.20,20250121,3785,-15.06,20240826,2620,22.71,20241112,0.00,Y,377190,1000,884 억,,726543,N,N,1295,N,00,N
 20250512,141128,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3222,2,2,0.06,87029093,27027,85.74,3230,3240,3210,4185,2255,3220,3220.08,0.82,0,-7941,3253,3236,3213,3196,3173,3245,3205,884,965,1000,2380,5,1,88400000,2848,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-14.03,2620,20241112,22.98,3395,-5.10,20250307,2840,13.45,20250121,3785,-14.87,20240826,2620,22.98,20241112,0.00,Y,377190,1000,884 억,,726543,N,N,1295,N,00,N
diff --git a/377220/price/prices-20250501.csv b/377220/price/prices-20250501.csv
index f8a26e0b7336..8e135fcf1cbe 100644
--- a/377220/price/prices-20250501.csv
+++ b/377220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161122,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,2480,180,2,7.83,76571100086,28534951,6909.57,2360,2990,2320,2990,1610,2300,2684.05,0.98,0,13750,2443,2371,2313,2241,2183,2407,2277,28,690,100,1470,5,1,28310000,702,-2.78,1.40,12,100.79,-893.00,1775.00,2990,20250513,-17.06,1454,20240806,70.56,2990,-17.06,20250513,1732,43.19,20250401,2990,-17.06,20250513,1454,70.56,20240806,2.84,Y,377220,100,28 억,,276852,N,N,8036,N,00,N
+20250513,151137,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,2405,105,2,4.57,74754432971,27794517,6730.28,2360,2990,2320,2990,1610,2300,2689.54,0.98,0,55206,2443,2371,2313,2241,2183,2407,2277,28,690,100,1470,5,1,28310000,681,-2.69,1.35,12,98.18,-893.00,1775.00,2990,20250513,-19.57,1454,20240806,65.41,2990,-19.57,20250513,1732,38.86,20250401,2990,-19.57,20250513,1454,65.41,20240806,2.84,Y,377220,100,28 억,,276852,N,N,0,N,00,N
+20250513,141138,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,2500,200,2,8.70,67250058411,24732459,5988.82,2360,2990,2320,2990,1610,2300,2719.10,0.98,0,55535,2443,2371,2313,2241,2183,2407,2277,28,690,100,1470,5,1,28310000,708,-2.80,1.41,12,87.36,-893.00,1775.00,2990,20250513,-16.39,1454,20240806,71.94,2990,-16.39,20250513,1732,44.34,20250401,2990,-16.39,20250513,1454,71.94,20240806,2.84,Y,377220,100,28 억,,276852,N,N,0,N,00,N
+20250513,131139,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,2710,410,2,17.83,60459832048,22110572,5353.95,2360,2990,2320,2990,1610,2300,2734.43,0.98,0,-123406,2443,2371,2313,2241,2183,2407,2277,28,690,100,1470,5,1,28310000,767,-3.03,1.53,12,78.10,-893.00,1775.00,2990,20250513,-9.36,1454,20240806,86.38,2990,-9.36,20250513,1732,56.47,20250401,2990,-9.36,20250513,1454,86.38,20240806,2.84,Y,377220,100,28 억,,276852,N,N,0,N,00,N
+20250513,121143,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,2735,435,2,18.91,49859127236,18192934,4405.31,2360,2990,2320,2990,1610,2300,2740.58,0.98,0,-41934,2443,2371,2313,2241,2183,2407,2277,28,690,100,1470,5,1,28310000,774,-3.06,1.54,12,64.26,-893.00,1775.00,2990,20250513,-8.53,1454,20240806,88.10,2990,-8.53,20250513,1732,57.91,20250401,2990,-8.53,20250513,1454,88.10,20240806,2.84,Y,377220,100,28 억,,276852,N,N,0,N,00,N
+20250513,111141,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,2810,510,2,22.17,20331328908,7171600,1736.56,2360,2990,2320,2990,1610,2300,2834.98,0.98,0,-55882,2443,2371,2313,2241,2183,2407,2277,28,690,100,1470,5,1,28310000,796,-3.15,1.58,12,25.33,-893.00,1775.00,2990,20250513,-6.02,1454,20240806,93.26,2990,-6.02,20250513,1732,62.24,20250401,2990,-6.02,20250513,1454,93.26,20240806,2.84,Y,377220,100,28 억,,276852,N,N,0,N,00,N
+20250513,101142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2335,35,2,1.52,313673959,132066,31.98,2360,2430,2320,2990,1610,2300,2375.13,0.98,0,-15823,2443,2371,2313,2241,2183,2407,2277,28,690,100,1470,5,1,28310000,661,-2.61,1.32,12,0.47,-893.00,1775.00,2580,20241016,-9.50,1454,20240806,60.59,2465,-5.27,20250424,1732,34.82,20250401,2580,-9.50,20241016,1454,60.59,20240806,2.84,Y,377220,100,28 억,,276852,N,N,0,N,00,N
+20250513,091147,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2335,35,2,1.52,250313300,104953,25.41,2360,2430,2335,2990,1610,2300,2385.00,0.98,0,-15800,2443,2371,2313,2241,2183,2407,2277,28,690,100,1470,5,1,28310000,661,-2.61,1.32,12,0.37,-893.00,1775.00,2580,20241016,-9.50,1454,20240806,60.59,2465,-5.27,20250424,1732,34.82,20250401,2580,-9.50,20241016,1454,60.59,20240806,2.84,Y,377220,100,28 억,,276852,N,N,0,N,00,N
 20250512,161117,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2300,45,2,2.00,898745789,387473,151.50,2255,2385,2255,2930,1580,2255,2319.51,0.92,0,18706,2318,2286,2223,2191,2128,2302,2207,28,675,100,1440,5,1,28310000,651,-2.58,1.30,12,1.37,-893.00,1775.00,2580,20241016,-10.85,1454,20240806,58.18,2465,-6.69,20250424,1732,32.79,20250401,2580,-10.85,20241016,1454,58.18,20240806,2.81,Y,377220,100,28 억,,259656,N,N,10901,N,00,N
 20250512,151130,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2300,45,2,2.00,872542019,376100,147.05,2255,2385,2255,2930,1580,2255,2319.97,0.92,0,20093,2318,2286,2223,2191,2128,2302,2207,28,675,100,1440,5,1,28310000,651,-2.58,1.30,12,1.33,-893.00,1775.00,2580,20241016,-10.85,1454,20240806,58.18,2465,-6.69,20250424,1732,32.79,20250401,2580,-10.85,20241016,1454,58.18,20240806,2.81,Y,377220,100,28 억,,259656,N,N,10901,N,00,N
 20250512,141129,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2305,50,2,2.22,830574934,357892,139.93,2255,2385,2255,2930,1580,2255,2320.74,0.92,0,22193,2318,2286,2223,2191,2128,2302,2207,28,675,100,1440,5,1,28310000,653,-2.58,1.30,12,1.26,-893.00,1775.00,2580,20241016,-10.66,1454,20240806,58.53,2465,-6.49,20250424,1732,33.08,20250401,2580,-10.66,20241016,1454,58.53,20240806,2.81,Y,377220,100,28 억,,259656,N,N,10901,N,00,N
diff --git a/377300/price/prices-20250501.csv b/377300/price/prices-20250501.csv
index b502865f40ce..3e1a668b726a 100644
--- a/377300/price/prices-20250501.csv
+++ b/377300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161122,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29650,150,2,0.51,6283214375,213317,111.26,29600,29700,29150,38350,20650,29500,29454.82,37.57,0,-13479,30100,29800,29550,29250,29000,29675,29125,673,8850,500,21830,50,1,134680121,39933,-290.69,2.14,12,0.16,-102.00,13824.00,37400,20240508,-20.72,21200,20241115,39.86,35200,-15.77,20250226,25200,17.66,20250123,36450,-18.66,20240516,21200,39.86,20241115,0.42,Y,377300,500,673 억,,50604721,N,N,19000,N,00,N
+20250513,151137,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29550,50,2,0.17,5620480575,190941,99.59,29600,29700,29150,38350,20650,29500,29435.69,37.57,0,-17301,30100,29800,29550,29250,29000,29675,29125,673,8850,500,21830,50,1,134680121,39798,-289.71,2.14,12,0.14,-102.00,13824.00,37400,20240508,-20.99,21200,20241115,39.39,35200,-16.05,20250226,25200,17.26,20250123,36450,-18.93,20240516,21200,39.39,20241115,0.42,Y,377300,500,673 억,,50604721,N,N,15634,N,00,N
+20250513,141138,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29350,-150,5,-0.51,4692196650,159445,83.17,29600,29700,29150,38350,20650,29500,29428.31,37.57,0,-20086,30100,29800,29550,29250,29000,29675,29125,673,8850,500,21830,50,1,134680121,39529,-287.75,2.12,12,0.12,-102.00,13824.00,37400,20240508,-21.52,21200,20241115,38.44,35200,-16.62,20250226,25200,16.47,20250123,36450,-19.48,20240516,21200,38.44,20241115,0.42,Y,377300,500,673 억,,50604721,N,N,15634,N,00,N
+20250513,131139,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29450,-50,5,-0.17,3583167125,121710,63.48,29600,29700,29150,38350,20650,29500,29440.20,37.57,0,-23933,30100,29800,29550,29250,29000,29675,29125,673,8850,500,21830,50,1,134680121,39663,-288.73,2.13,12,0.09,-102.00,13824.00,37400,20240508,-21.26,21200,20241115,38.92,35200,-16.34,20250226,25200,16.87,20250123,36450,-19.20,20240516,21200,38.92,20241115,0.42,Y,377300,500,673 억,,50604721,N,N,15634,N,00,N
+20250513,121143,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29400,-100,5,-0.34,3099736125,105303,54.93,29600,29700,29150,38350,20650,29500,29436.35,37.57,0,-23138,30100,29800,29550,29250,29000,29675,29125,673,8850,500,21830,50,1,134680121,39596,-288.24,2.13,12,0.08,-102.00,13824.00,37400,20240508,-21.39,21200,20241115,38.68,35200,-16.48,20250226,25200,16.67,20250123,36450,-19.34,20240516,21200,38.68,20241115,0.42,Y,377300,500,673 억,,50604721,N,N,15634,N,00,N
+20250513,111141,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29550,50,2,0.17,2558235325,86939,45.35,29600,29700,29150,38350,20650,29500,29425.64,37.57,0,-21303,30100,29800,29550,29250,29000,29675,29125,673,8850,500,21830,50,1,134680121,39798,-289.71,2.14,12,0.06,-102.00,13824.00,37400,20240508,-20.99,21200,20241115,39.39,35200,-16.05,20250226,25200,17.26,20250123,36450,-18.93,20240516,21200,39.39,20241115,0.42,Y,377300,500,673 억,,50604721,N,N,15634,N,00,N
+20250513,101142,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29350,-150,5,-0.51,1893396750,64341,33.56,29600,29700,29150,38350,20650,29500,29427.53,37.57,0,-18962,30100,29800,29550,29250,29000,29675,29125,673,8850,500,21830,50,1,134680121,39529,-287.75,2.12,12,0.05,-102.00,13824.00,37400,20240508,-21.52,21200,20241115,38.44,35200,-16.62,20250226,25200,16.47,20250123,36450,-19.48,20240516,21200,38.44,20241115,0.42,Y,377300,500,673 억,,50604721,N,N,15634,N,00,N
+20250513,091147,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29650,150,2,0.51,490398375,16568,8.64,29600,29700,29500,38350,20650,29500,29599.13,37.57,0,-2894,30100,29800,29550,29250,29000,29675,29125,673,8850,500,21830,50,1,134680121,39933,-290.69,2.14,12,0.01,-102.00,13824.00,37400,20240508,-20.72,21200,20241115,39.86,35200,-15.77,20250226,25200,17.66,20250123,36450,-18.66,20240516,21200,39.86,20241115,0.42,Y,377300,500,673 억,,50604721,N,N,15634,N,00,N
 20250512,161118,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29500,100,2,0.34,5647449975,191721,86.21,29600,29850,29300,38200,20600,29400,29456.54,37.58,0,-17712,30366,29882,29616,29132,28866,29750,29000,673,8800,500,21750,50,1,134680121,39731,-289.22,2.13,12,0.14,-102.00,13824.00,37400,20240508,-21.12,21200,20241115,39.15,35200,-16.19,20250226,25200,17.06,20250123,36450,-19.07,20240516,21200,39.15,20241115,0.34,Y,377300,500,673 억,,50609942,N,N,15634,N,00,N
 20250512,151131,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29400,0,3,0.00,5299151875,179902,80.89,29600,29850,29300,38200,20600,29400,29455.77,37.58,0,-19491,30366,29882,29616,29132,28866,29750,29000,673,8800,500,21750,50,1,134680121,39596,-288.24,2.13,12,0.13,-102.00,13824.00,37400,20240508,-21.39,21200,20241115,38.68,35200,-16.48,20250226,25200,16.67,20250123,36450,-19.34,20240516,21200,38.68,20241115,0.34,Y,377300,500,673 억,,50609942,N,N,14700,N,00,N
 20250512,141129,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29400,0,3,0.00,4383503225,148759,66.89,29600,29850,29300,38200,20600,29400,29467.15,37.58,0,-10860,30366,29882,29616,29132,28866,29750,29000,673,8800,500,21750,50,1,134680121,39596,-288.24,2.13,12,0.11,-102.00,13824.00,37400,20240508,-21.39,21200,20241115,38.68,35200,-16.48,20250226,25200,16.67,20250123,36450,-19.34,20240516,21200,38.68,20241115,0.34,Y,377300,500,673 억,,50609942,N,N,14700,N,00,N
diff --git a/377330/price/prices-20250501.csv b/377330/price/prices-20250501.csv
index 0f67e9ab27e6..33cdb1bc3e71 100644
--- a/377330/price/prices-20250501.csv
+++ b/377330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4870,-170,5,-3.37,97646560,19848,141.69,4870,5030,4870,6550,3530,5040,4919.72,1.15,0,873,5113,5076,5003,4966,4893,5095,4985,41,1510,500,3420,5,1,8139954,396,-11.79,0.73,12,0.24,-413.00,6635.00,7800,20240529,-37.56,4015,20241209,21.30,5990,-18.70,20250227,4125,18.06,20250204,7800,-37.56,20240529,4015,21.30,20241209,0.34,Y,377330,500,40 억,,93578,N,N,0,N,00,N
+20250513,151138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4920,-120,5,-2.38,81555830,16554,118.18,4870,5030,4870,6550,3530,5040,4926.65,1.15,0,1124,5113,5076,5003,4966,4893,5095,4985,41,1510,500,3420,5,1,8139954,400,-11.91,0.74,12,0.20,-413.00,6635.00,7800,20240529,-36.92,4015,20241209,22.54,5990,-17.86,20250227,4125,19.27,20250204,7800,-36.92,20240529,4015,22.54,20241209,0.34,Y,377330,500,40 억,,93578,N,N,0,N,00,N
+20250513,141138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-40,5,-0.79,54664680,11075,79.06,4870,5030,4870,6550,3530,5040,4935.86,1.15,0,263,5113,5076,5003,4966,4893,5095,4985,41,1510,500,3420,10,1,8139954,407,-12.11,0.75,12,0.14,-413.00,6635.00,7800,20240529,-35.90,4015,20241209,24.53,5990,-16.53,20250227,4125,21.21,20250204,7800,-35.90,20240529,4015,24.53,20241209,0.34,Y,377330,500,40 억,,93578,N,N,0,N,00,N
+20250513,131140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4975,-65,5,-1.29,47223200,9578,68.38,4870,5030,4870,6550,3530,5040,4930.38,1.15,0,506,5113,5076,5003,4966,4893,5095,4985,41,1510,500,3420,5,1,8139954,405,-12.05,0.75,12,0.12,-413.00,6635.00,7800,20240529,-36.22,4015,20241209,23.91,5990,-16.94,20250227,4125,20.61,20250204,7800,-36.22,20240529,4015,23.91,20241209,0.34,Y,377330,500,40 억,,93578,N,N,0,N,00,N
+20250513,121143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4990,-50,5,-0.99,37272390,7577,54.09,4870,5030,4870,6550,3530,5040,4919.15,1.15,0,687,5113,5076,5003,4966,4893,5095,4985,41,1510,500,3420,5,1,8139954,406,-12.08,0.75,12,0.09,-413.00,6635.00,7800,20240529,-36.03,4015,20241209,24.28,5990,-16.69,20250227,4125,20.97,20250204,7800,-36.03,20240529,4015,24.28,20241209,0.34,Y,377330,500,40 억,,93578,N,N,0,N,00,N
+20250513,111142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-40,5,-0.79,37117430,7546,53.87,4870,5030,4870,6550,3530,5040,4918.82,1.15,0,690,5113,5076,5003,4966,4893,5095,4985,41,1510,500,3420,10,1,8139954,407,-12.11,0.75,12,0.09,-413.00,6635.00,7800,20240529,-35.90,4015,20241209,24.53,5990,-16.53,20250227,4125,21.21,20250204,7800,-35.90,20240529,4015,24.53,20241209,0.34,Y,377330,500,40 억,,93578,N,N,0,N,00,N
+20250513,101142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-40,5,-0.79,30397550,6202,44.27,4870,5030,4870,6550,3530,5040,4901.25,1.15,0,702,5113,5076,5003,4966,4893,5095,4985,41,1510,500,3420,10,1,8139954,407,-12.11,0.75,12,0.08,-413.00,6635.00,7800,20240529,-35.90,4015,20241209,24.53,5990,-16.53,20250227,4125,21.21,20250204,7800,-35.90,20240529,4015,24.53,20241209,0.34,Y,377330,500,40 억,,93578,N,N,0,N,00,N
+20250513,091147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-40,5,-0.79,27301755,5581,39.84,4870,5030,4870,6550,3530,5040,4891.91,1.15,0,733,5113,5076,5003,4966,4893,5095,4985,41,1510,500,3420,10,1,8139954,407,-12.11,0.75,12,0.07,-413.00,6635.00,7800,20240529,-35.90,4015,20241209,24.53,5990,-16.53,20250227,4125,21.21,20250204,7800,-35.90,20240529,4015,24.53,20241209,0.34,Y,377330,500,40 억,,93578,N,N,0,N,00,N
 20250512,161118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,50,2,1.00,69436760,14008,129.60,4935,5040,4930,6480,3495,4990,4956.94,1.14,0,-846,5056,5022,5006,4972,4956,5015,4965,41,1490,500,3390,10,1,8139954,410,-12.20,0.76,12,0.17,-413.00,6635.00,7800,20240529,-35.38,4015,20241209,25.53,5990,-15.86,20250227,4125,22.18,20250204,7800,-35.38,20240529,4015,25.53,20241209,0.34,Y,377330,500,40 억,,93160,N,N,0,N,00,N
 20250512,151131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,10,2,0.20,69336105,13988,129.41,4935,5040,4930,6480,3495,4990,4956.83,1.14,0,-836,5056,5022,5006,4972,4956,5015,4965,41,1490,500,3390,10,1,8139954,407,-12.11,0.75,12,0.17,-413.00,6635.00,7800,20240529,-35.90,4015,20241209,24.53,5990,-16.53,20250227,4125,21.21,20250204,7800,-35.90,20240529,4015,24.53,20241209,0.34,Y,377330,500,40 억,,93160,N,N,0,N,00,N
 20250512,141129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,30,2,0.60,67485260,13619,126.00,4935,5040,4930,6480,3495,4990,4955.23,1.14,0,-793,5056,5022,5006,4972,4956,5015,4965,41,1490,500,3390,10,1,8139954,409,-12.15,0.76,12,0.17,-413.00,6635.00,7800,20240529,-35.64,4015,20241209,25.03,5990,-16.19,20250227,4125,21.70,20250204,7800,-35.64,20240529,4015,25.03,20241209,0.34,Y,377330,500,40 억,,93160,N,N,0,N,00,N
diff --git a/377450/price/prices-20250501.csv b/377450/price/prices-20250501.csv
index fca3945b0244..88ec9fcda036 100644
--- a/377450/price/prices-20250501.csv
+++ b/377450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161123,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12080,-150,5,-1.23,515489690,42643,111.51,12500,12500,12000,15890,8570,12230,12088.49,2.81,0,6869,12556,12392,12146,11982,11736,12475,12065,17,3660,100,8560,10,1,17330000,2093,10.15,1.05,12,0.25,1190.00,11535.00,16880,20241203,-28.44,10000,20240429,20.80,13980,-13.59,20250227,11040,9.42,20250311,16880,-28.44,20241203,10150,19.01,20240513,4.11,Y,377450,100,17 억,,486527,N,N,4633,N,00,N
+20250513,151138,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12150,-80,5,-0.65,508014750,42026,109.89,12500,12500,12000,15890,8570,12230,12088.11,2.81,0,6840,12556,12392,12146,11982,11736,12475,12065,17,3660,100,8560,10,1,17330000,2106,10.21,1.05,12,0.24,1190.00,11535.00,16880,20241203,-28.02,10000,20240429,21.50,13980,-13.09,20250227,11040,10.05,20250311,16880,-28.02,20241203,10150,19.70,20240513,4.11,Y,377450,100,17 억,,486527,N,N,4846,N,00,N
+20250513,141138,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12080,-150,5,-1.23,484990250,40127,104.93,12500,12500,12000,15890,8570,12230,12086.38,2.81,0,6108,12556,12392,12146,11982,11736,12475,12065,17,3660,100,8560,10,1,17330000,2093,10.15,1.05,12,0.23,1190.00,11535.00,16880,20241203,-28.44,10000,20240429,20.80,13980,-13.59,20250227,11040,9.42,20250311,16880,-28.44,20241203,10150,19.01,20240513,4.11,Y,377450,100,17 억,,486527,N,N,4846,N,00,N
+20250513,131140,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12030,-200,5,-1.64,367220570,30354,79.37,12500,12500,12000,15890,8570,12230,12097.93,2.81,0,552,12556,12392,12146,11982,11736,12475,12065,17,3660,100,8560,10,1,17330000,2085,10.11,1.04,12,0.18,1190.00,11535.00,16880,20241203,-28.73,10000,20240429,20.30,13980,-13.95,20250227,11040,8.97,20250311,16880,-28.73,20241203,10150,18.52,20240513,4.11,Y,377450,100,17 억,,486527,N,N,4846,N,00,N
+20250513,121144,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12060,-170,5,-1.39,292339840,24165,63.19,12500,12500,12000,15890,8570,12230,12097.66,2.81,0,915,12556,12392,12146,11982,11736,12475,12065,17,3660,100,8560,10,1,17330000,2090,10.13,1.05,12,0.14,1190.00,11535.00,16880,20241203,-28.55,10000,20240429,20.60,13980,-13.73,20250227,11040,9.24,20250311,16880,-28.55,20241203,10150,18.82,20240513,4.11,Y,377450,100,17 억,,486527,N,N,4846,N,00,N
+20250513,111142,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12090,-140,5,-1.14,220697300,18232,47.67,12500,12500,12000,15890,8570,12230,12104.94,2.81,0,4,12556,12392,12146,11982,11736,12475,12065,17,3660,100,8560,10,1,17330000,2095,10.16,1.05,12,0.11,1190.00,11535.00,16880,20241203,-28.38,10000,20240429,20.90,13980,-13.52,20250227,11040,9.51,20250311,16880,-28.38,20241203,10150,19.11,20240513,4.11,Y,377450,100,17 억,,486527,N,N,4846,N,00,N
+20250513,101142,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12080,-150,5,-1.23,117743230,9714,25.40,12500,12500,12000,15890,8570,12230,12120.98,2.81,0,-809,12556,12392,12146,11982,11736,12475,12065,17,3660,100,8560,10,1,17330000,2093,10.15,1.05,12,0.06,1190.00,11535.00,16880,20241203,-28.44,10000,20240429,20.80,13980,-13.59,20250227,11040,9.42,20250311,16880,-28.44,20241203,10150,19.01,20240513,4.11,Y,377450,100,17 억,,486527,N,N,4846,N,00,N
+20250513,091148,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12170,-60,5,-0.49,31406170,2568,6.71,12500,12500,12120,15890,8570,12230,12229.82,2.81,0,-1686,12556,12392,12146,11982,11736,12475,12065,17,3660,100,8560,10,1,17330000,2109,10.23,1.06,12,0.01,1190.00,11535.00,16880,20241203,-27.90,10000,20240429,21.70,13980,-12.95,20250227,11040,10.24,20250311,16880,-27.90,20241203,10150,19.90,20240513,4.11,Y,377450,100,17 억,,486527,N,N,4846,N,00,N
 20250512,161118,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12230,230,2,1.92,465345315,38243,137.44,12000,12310,11900,15600,8400,12000,12168.11,2.73,0,12291,12220,12110,11960,11850,11700,12165,11905,17,3600,100,8400,10,1,17330000,2119,10.28,1.06,12,0.22,1190.00,11535.00,16880,20241203,-27.55,9980,20240426,22.55,13980,-12.52,20250227,11040,10.78,20250311,16880,-27.55,20241203,10150,20.49,20240513,4.12,Y,377450,100,17 억,,473507,N,N,4846,N,00,N
 20250512,151131,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12170,170,2,1.42,447968035,36817,132.32,12000,12310,11900,15600,8400,12000,12167.42,2.73,0,12061,12220,12110,11960,11850,11700,12165,11905,17,3600,100,8400,10,1,17330000,2109,10.23,1.06,12,0.21,1190.00,11535.00,16880,20241203,-27.90,9980,20240426,21.94,13980,-12.95,20250227,11040,10.24,20250311,16880,-27.90,20241203,10150,19.90,20240513,4.12,Y,377450,100,17 억,,473507,N,N,4642,N,00,N
 20250512,141129,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12130,130,2,1.08,411859725,33853,121.66,12000,12310,11900,15600,8400,12000,12166.12,2.73,0,11613,12220,12110,11960,11850,11700,12165,11905,17,3600,100,8400,10,1,17330000,2102,10.19,1.05,12,0.20,1190.00,11535.00,16880,20241203,-28.14,9980,20240426,21.54,13980,-13.23,20250227,11040,9.87,20250311,16880,-28.14,20241203,10150,19.51,20240513,4.12,Y,377450,100,17 억,,473507,N,N,4642,N,00,N
diff --git a/377460/price/prices-20250501.csv b/377460/price/prices-20250501.csv
index b2e8f031040e..dbea0ec16978 100644
--- a/377460/price/prices-20250501.csv
+++ b/377460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161123,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240429,0.00,1691,20240429,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240513,1691,0.00,20240513,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
+20250513,151138,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240429,0.00,1691,20240429,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240513,1691,0.00,20240513,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
+20250513,141139,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240429,0.00,1691,20240429,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240513,1691,0.00,20240513,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
+20250513,131140,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240429,0.00,1691,20240429,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240513,1691,0.00,20240513,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
+20250513,121144,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240429,0.00,1691,20240429,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240513,1691,0.00,20240513,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
+20250513,111142,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240429,0.00,1691,20240429,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240513,1691,0.00,20240513,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
+20250513,101143,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240429,0.00,1691,20240429,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240513,1691,0.00,20240513,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
+20250513,091148,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240429,0.00,1691,20240429,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240513,1691,0.00,20240513,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
 20250512,161118,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240426,0.00,1691,20240426,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240513,1691,0.00,20240513,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
 20250512,151132,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240426,0.00,1691,20240426,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240513,1691,0.00,20240513,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
 20250512,141130,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240426,0.00,1691,20240426,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240513,1691,0.00,20240513,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
diff --git a/377480/price/prices-20250501.csv b/377480/price/prices-20250501.csv
index 6d305239065c..994a84d1fa9f 100644
--- a/377480/price/prices-20250501.csv
+++ b/377480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22650,150,2,0.67,56321308950,2434309,53.02,22800,24700,21800,29250,15750,22500,23138.46,0.36,0,1285,25933,24216,22833,21116,19733,25075,21975,34,6750,500,15750,50,1,6747679,1528,-16.18,10.62,12,36.08,-1400.00,2133.00,28900,20250211,-21.63,9900,20240805,128.79,28900,-21.63,20250211,13810,64.01,20250407,28900,-21.63,20250211,9900,128.79,20240805,0.04,Y,377480,500,33 억,,24148,N,N,2390,N,00,N
+20250513,151138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22650,150,2,0.67,55564869250,2400869,52.29,22800,24700,21800,29250,15750,22500,23144.50,0.36,0,2329,25933,24216,22833,21116,19733,25075,21975,34,6750,500,15750,50,1,6747679,1528,-16.18,10.62,12,35.58,-1400.00,2133.00,28900,20250211,-21.63,9900,20240805,128.79,28900,-21.63,20250211,13810,64.01,20250407,28900,-21.63,20250211,9900,128.79,20240805,0.04,Y,377480,500,33 억,,24148,N,N,2856,N,00,N
+20250513,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22500,0,3,0.00,52423542225,2261512,49.25,22800,24700,21800,29250,15750,22500,23181.71,0.36,0,-17632,25933,24216,22833,21116,19733,25075,21975,34,6750,500,15750,50,1,6747679,1518,-16.07,10.55,12,33.52,-1400.00,2133.00,28900,20250211,-22.15,9900,20240805,127.27,28900,-22.15,20250211,13810,62.93,20250407,28900,-22.15,20250211,9900,127.27,20240805,0.04,Y,377480,500,33 억,,24148,N,N,2856,N,00,N
+20250513,131140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23100,600,2,2.67,45316331875,1950076,42.47,22800,24700,21800,29250,15750,22500,23239.44,0.36,0,-32659,25933,24216,22833,21116,19733,25075,21975,34,6750,500,15750,50,1,6747679,1559,-16.50,10.83,12,28.90,-1400.00,2133.00,28900,20250211,-20.07,9900,20240805,133.33,28900,-20.07,20250211,13810,67.27,20250407,28900,-20.07,20250211,9900,133.33,20240805,0.04,Y,377480,500,33 억,,24148,N,N,2856,N,00,N
+20250513,121144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22450,-50,5,-0.22,15205798475,679833,14.81,22800,22850,21800,29250,15750,22500,22366.34,0.36,0,1000,25933,24216,22833,21116,19733,25075,21975,34,6750,500,15750,50,1,6747679,1515,-16.04,10.53,12,10.08,-1400.00,2133.00,28900,20250211,-22.32,9900,20240805,126.77,28900,-22.32,20250211,13810,62.56,20250407,28900,-22.32,20250211,9900,126.77,20240805,0.04,Y,377480,500,33 억,,24148,N,N,2856,N,00,N
+20250513,111142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22500,0,3,0.00,13881762550,620978,13.52,22800,22850,21800,29250,15750,22500,22353.93,0.36,0,5188,25933,24216,22833,21116,19733,25075,21975,34,6750,500,15750,50,1,6747679,1518,-16.07,10.55,12,9.20,-1400.00,2133.00,28900,20250211,-22.15,9900,20240805,127.27,28900,-22.15,20250211,13810,62.93,20250407,28900,-22.15,20250211,9900,127.27,20240805,0.04,Y,377480,500,33 억,,24148,N,N,2856,N,00,N
+20250513,101143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22550,50,2,0.22,11860290075,530800,11.56,22800,22850,21800,29250,15750,22500,22343.24,0.36,0,8093,25933,24216,22833,21116,19733,25075,21975,34,6750,500,15750,50,1,6747679,1522,-16.11,10.57,12,7.87,-1400.00,2133.00,28900,20250211,-21.97,9900,20240805,127.78,28900,-21.97,20250211,13810,63.29,20250407,28900,-21.97,20250211,9900,127.78,20240805,0.04,Y,377480,500,33 억,,24148,N,N,2856,N,00,N
+20250513,091148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22150,-350,5,-1.56,4690291775,208785,4.55,22800,22850,22050,29250,15750,22500,22464.15,0.36,0,1599,25933,24216,22833,21116,19733,25075,21975,34,6750,500,15750,50,1,6747679,1495,-15.82,10.38,12,3.09,-1400.00,2133.00,28900,20250211,-23.36,9900,20240805,123.74,28900,-23.36,20250211,13810,60.39,20250407,28900,-23.36,20250211,9900,123.74,20240805,0.04,Y,377480,500,33 억,,24148,N,N,2856,N,00,N
 20250512,161119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22500,800,2,3.69,104154150825,4564749,116.75,22150,24550,21450,28200,15200,21700,22817.51,0.00,0,42559,25326,23512,19886,18072,14446,24420,18980,34,6500,500,15190,50,1,6747679,1518,-16.07,10.55,12,67.65,-1400.00,2133.00,28900,20250211,-22.15,9900,20240805,127.27,28900,-22.15,20250211,13810,62.93,20250407,28900,-22.15,20250211,9900,127.27,20240805,0.04,Y,377480,500,33 억,,0,N,N,2856,N,00,N
 20250512,151132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22450,750,2,3.46,102442298950,4488676,114.80,22150,24550,21450,28200,15200,21700,22822.47,0.00,0,40613,25326,23512,19886,18072,14446,24420,18980,34,6500,500,15190,50,1,6747679,1515,-16.04,10.53,12,66.52,-1400.00,2133.00,28900,20250211,-22.32,9900,20240805,126.77,28900,-22.32,20250211,13810,62.56,20250407,28900,-22.32,20250211,9900,126.77,20240805,0.04,Y,377480,500,33 억,,0,N,N,8197,N,00,N
 20250512,141130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22350,650,2,3.00,99222627675,4344685,111.12,22150,24550,21450,28200,15200,21700,22837.79,0.00,0,38604,25326,23512,19886,18072,14446,24420,18980,34,6500,500,15190,50,1,6747679,1508,-15.96,10.48,12,64.39,-1400.00,2133.00,28900,20250211,-22.66,9900,20240805,125.76,28900,-22.66,20250211,13810,61.84,20250407,28900,-22.66,20250211,9900,125.76,20240805,0.04,Y,377480,500,33 억,,0,N,N,8197,N,00,N
diff --git a/377740/price/prices-20250501.csv b/377740/price/prices-20250501.csv
index 101f3f2ac1ba..830a7e0035f0 100644
--- a/377740/price/prices-20250501.csv
+++ b/377740/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4650,110,2,2.42,211386750,45649,115.98,4530,4690,4530,5900,3180,4540,4630.70,0.53,0,17807,4636,4587,4536,4487,4436,4612,4512,510,1360,500,3350,5,1,102056048,4746,8.60,0.29,12,0.04,541.00,16059.00,6400,20240819,-27.34,3990,20240805,16.54,5260,-11.60,20250108,4150,12.05,20250409,6400,-27.34,20240819,3990,16.54,20240805,0.28,Y,377740,500,510 억,,541908,N,N,4324,N,00,N
+20250513,151139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4675,135,2,2.97,199422015,43083,109.46,4530,4690,4530,5900,3180,4540,4628.79,0.53,0,16232,4636,4587,4536,4487,4436,4612,4512,510,1360,500,3350,5,1,102056048,4771,8.64,0.29,12,0.04,541.00,16059.00,6400,20240819,-26.95,3990,20240805,17.17,5260,-11.12,20250108,4150,12.65,20250409,6400,-26.95,20240819,3990,17.17,20240805,0.28,Y,377740,500,510 억,,541908,N,N,5219,N,00,N
+20250513,141139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4650,110,2,2.42,145241185,31478,79.98,4530,4655,4530,5900,3180,4540,4614.05,0.53,0,8224,4636,4587,4536,4487,4436,4612,4512,510,1360,500,3350,5,1,102056048,4746,8.60,0.29,12,0.03,541.00,16059.00,6400,20240819,-27.34,3990,20240805,16.54,5260,-11.60,20250108,4150,12.05,20250409,6400,-27.34,20240819,3990,16.54,20240805,0.28,Y,377740,500,510 억,,541908,N,N,5219,N,00,N
+20250513,131141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4605,65,2,1.43,100324830,21796,55.38,4530,4640,4530,5900,3180,4540,4602.90,0.53,0,5186,4636,4587,4536,4487,4436,4612,4512,510,1360,500,3350,5,1,102056048,4700,8.51,0.29,12,0.02,541.00,16059.00,6400,20240819,-28.05,3990,20240805,15.41,5260,-12.45,20250108,4150,10.96,20250409,6400,-28.05,20240819,3990,15.41,20240805,0.28,Y,377740,500,510 억,,541908,N,N,5219,N,00,N
+20250513,121144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4620,80,2,1.76,89187860,19383,49.25,4530,4640,4530,5900,3180,4540,4601.34,0.53,0,5072,4636,4587,4536,4487,4436,4612,4512,510,1360,500,3350,5,1,102056048,4715,8.54,0.29,12,0.02,541.00,16059.00,6400,20240819,-27.81,3990,20240805,15.79,5260,-12.17,20250108,4150,11.33,20250409,6400,-27.81,20240819,3990,15.79,20240805,0.28,Y,377740,500,510 억,,541908,N,N,5219,N,00,N
+20250513,111143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4620,80,2,1.76,78694775,17110,43.47,4530,4640,4530,5900,3180,4540,4599.34,0.53,0,4392,4636,4587,4536,4487,4436,4612,4512,510,1360,500,3350,5,1,102056048,4715,8.54,0.29,12,0.02,541.00,16059.00,6400,20240819,-27.81,3990,20240805,15.79,5260,-12.17,20250108,4150,11.33,20250409,6400,-27.81,20240819,3990,15.79,20240805,0.28,Y,377740,500,510 억,,541908,N,N,5219,N,00,N
+20250513,101143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4580,40,2,0.88,38233530,8337,21.18,4530,4610,4530,5900,3180,4540,4586.01,0.53,0,973,4636,4587,4536,4487,4436,4612,4512,510,1360,500,3350,5,1,102056048,4674,8.47,0.29,12,0.01,541.00,16059.00,6400,20240819,-28.44,3990,20240805,14.79,5260,-12.93,20250108,4150,10.36,20250409,6400,-28.44,20240819,3990,14.79,20240805,0.28,Y,377740,500,510 억,,541908,N,N,5219,N,00,N
+20250513,091148,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4605,65,2,1.43,8814100,1918,4.87,4530,4610,4530,5900,3180,4540,4595.46,0.53,0,500,4636,4587,4536,4487,4436,4612,4512,510,1360,500,3350,5,1,102056048,4700,8.51,0.29,12,0.00,541.00,16059.00,6400,20240819,-28.05,3990,20240805,15.41,5260,-12.45,20250108,4150,10.96,20250409,6400,-28.05,20240819,3990,15.41,20240805,0.28,Y,377740,500,510 억,,541908,N,N,5219,N,00,N
 20250512,161119,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4540,55,2,1.23,178905960,39358,33.50,4525,4585,4485,5830,3140,4485,4545.61,0.53,0,8052,4631,4557,4496,4422,4361,4527,4392,510,1345,500,3310,5,1,102056048,4633,8.39,0.28,12,0.04,541.00,16059.00,6400,20240819,-29.06,3990,20240805,13.78,5260,-13.69,20250108,4150,9.40,20250409,6400,-29.06,20240819,3990,13.78,20240805,0.27,Y,377740,500,510 억,,544448,N,N,5219,N,00,N
 20250512,151132,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4565,80,2,1.78,161134620,35459,30.18,4525,4580,4485,5830,3140,4485,4544.25,0.53,0,7107,4631,4557,4496,4422,4361,4527,4392,510,1345,500,3310,5,1,102056048,4659,8.44,0.28,12,0.03,541.00,16059.00,6400,20240819,-28.67,3990,20240805,14.41,5260,-13.21,20250108,4150,10.00,20250409,6400,-28.67,20240819,3990,14.41,20240805,0.27,Y,377740,500,510 억,,544448,N,N,4221,N,00,N
 20250512,141130,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4550,65,2,1.45,117878390,25983,22.11,4525,4570,4485,5830,3140,4485,4536.75,0.53,0,2045,4631,4557,4496,4422,4361,4527,4392,510,1345,500,3310,5,1,102056048,4644,8.41,0.28,12,0.03,541.00,16059.00,6400,20240819,-28.91,3990,20240805,14.04,5260,-13.50,20250108,4150,9.64,20250409,6400,-28.91,20240819,3990,14.04,20240805,0.27,Y,377740,500,510 억,,544448,N,N,4221,N,00,N
diff --git a/378340/price/prices-20250501.csv b/378340/price/prices-20250501.csv
index 3bb0ea115358..2c9bac55eef3 100644
--- a/378340/price/prices-20250501.csv
+++ b/378340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161124,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14380,-240,5,-1.64,873134840,60261,175.97,14670,14790,14360,19000,10240,14620,14489.25,1.43,0,-6931,14773,14696,14573,14496,14373,14735,14535,107,4380,500,10230,10,1,21377882,3074,21.75,2.14,12,0.28,661.00,6710.00,26200,20240430,-45.11,11200,20241210,28.39,19660,-26.86,20250319,12520,14.86,20250203,25600,-43.83,20240522,11200,28.39,20241210,2.52,Y,378340,500,106 억,,306250,N,N,1129,N,00,N
+20250513,151139,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14440,-180,5,-1.23,821264650,56660,165.45,14670,14790,14360,19000,10240,14620,14494.61,1.43,0,-6710,14773,14696,14573,14496,14373,14735,14535,107,4380,500,10230,10,1,21377882,3087,21.85,2.15,12,0.27,661.00,6710.00,26200,20240430,-44.89,11200,20241210,28.93,19660,-26.55,20250319,12520,15.34,20250203,25600,-43.59,20240522,11200,28.93,20241210,2.52,Y,378340,500,106 억,,306250,N,N,1813,N,00,N
+20250513,141139,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14400,-220,5,-1.50,752902490,51922,151.61,14670,14790,14360,19000,10240,14620,14500.65,1.43,0,-5508,14773,14696,14573,14496,14373,14735,14535,107,4380,500,10230,10,1,21377882,3078,21.79,2.15,12,0.24,661.00,6710.00,26200,20240430,-45.04,11200,20241210,28.57,19660,-26.75,20250319,12520,15.02,20250203,25600,-43.75,20240522,11200,28.57,20241210,2.52,Y,378340,500,106 억,,306250,N,N,1813,N,00,N
+20250513,131141,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14400,-220,5,-1.50,646639135,44535,130.04,14670,14790,14400,19000,10240,14620,14519.80,1.43,0,-1552,14773,14696,14573,14496,14373,14735,14535,107,4380,500,10230,10,1,21377882,3078,21.79,2.15,12,0.21,661.00,6710.00,26200,20240430,-45.04,11200,20241210,28.57,19660,-26.75,20250319,12520,15.02,20250203,25600,-43.75,20240522,11200,28.57,20241210,2.52,Y,378340,500,106 억,,306250,N,N,1813,N,00,N
+20250513,121145,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14500,-120,5,-0.82,501818175,34508,100.77,14670,14790,14450,19000,10240,14620,14542.08,1.43,0,1768,14773,14696,14573,14496,14373,14735,14535,107,4380,500,10230,10,1,21377882,3100,21.94,2.16,12,0.16,661.00,6710.00,26200,20240430,-44.66,11200,20241210,29.46,19660,-26.25,20250319,12520,15.81,20250203,25600,-43.36,20240522,11200,29.46,20241210,2.52,Y,378340,500,106 억,,306250,N,N,1813,N,00,N
+20250513,111143,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14570,-50,5,-0.34,328848095,22569,65.90,14670,14790,14480,19000,10240,14620,14570.79,1.43,0,-217,14773,14696,14573,14496,14373,14735,14535,107,4380,500,10230,10,1,21377882,3115,22.04,2.17,12,0.11,661.00,6710.00,26200,20240430,-44.39,11200,20241210,30.09,19660,-25.89,20250319,12520,16.37,20250203,25600,-43.09,20240522,11200,30.09,20241210,2.52,Y,378340,500,106 억,,306250,N,N,1813,N,00,N
+20250513,101143,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14540,-80,5,-0.55,186198400,12770,37.29,14670,14790,14480,19000,10240,14620,14580.92,1.43,0,-1881,14773,14696,14573,14496,14373,14735,14535,107,4380,500,10230,10,1,21377882,3108,22.00,2.17,12,0.06,661.00,6710.00,26200,20240430,-44.50,11200,20241210,29.82,19660,-26.04,20250319,12520,16.13,20250203,25600,-43.20,20240522,11200,29.82,20241210,2.52,Y,378340,500,106 억,,306250,N,N,1813,N,00,N
+20250513,091149,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14630,10,2,0.07,49053410,3335,9.74,14670,14790,14630,19000,10240,14620,14708.67,1.43,0,628,14773,14696,14573,14496,14373,14735,14535,107,4380,500,10230,10,1,21377882,3128,22.13,2.18,12,0.02,661.00,6710.00,26200,20240430,-44.16,11200,20241210,30.62,19660,-25.58,20250319,12520,16.85,20250203,25600,-42.85,20240522,11200,30.62,20241210,2.52,Y,378340,500,106 억,,306250,N,N,1813,N,00,N
 20250512,161119,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14620,200,2,1.39,498807540,34246,61.53,14520,14650,14450,18740,10100,14420,14565.42,1.39,0,6541,15213,14816,14583,14186,13953,14700,14070,107,4320,500,10090,10,1,21377882,3125,22.12,2.18,12,0.16,661.00,6710.00,26200,20240430,-44.20,11200,20241210,30.54,19660,-25.64,20250319,12520,16.77,20250203,25600,-42.89,20240522,11200,30.54,20241210,2.51,Y,378340,500,106 억,,298109,N,N,1813,N,00,N
 20250512,151132,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14600,180,2,1.25,477732720,32804,58.94,14520,14650,14450,18740,10100,14420,14563.25,1.39,0,5814,15213,14816,14583,14186,13953,14700,14070,107,4320,500,10090,10,1,21377882,3121,22.09,2.18,12,0.15,661.00,6710.00,26200,20240430,-44.27,11200,20241210,30.36,19660,-25.74,20250319,12520,16.61,20250203,25600,-42.97,20240522,11200,30.36,20241210,2.51,Y,378340,500,106 억,,298109,N,N,1270,N,00,N
 20250512,141130,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14600,180,2,1.25,358605870,24647,44.29,14520,14650,14450,18740,10100,14420,14549.68,1.39,0,3442,15213,14816,14583,14186,13953,14700,14070,107,4320,500,10090,10,1,21377882,3121,22.09,2.18,12,0.12,661.00,6710.00,26200,20240430,-44.27,11200,20241210,30.36,19660,-25.74,20250319,12520,16.61,20250203,25600,-42.97,20240522,11200,30.36,20241210,2.51,Y,378340,500,106 억,,298109,N,N,1270,N,00,N
diff --git a/378800/price/prices-20250501.csv b/378800/price/prices-20250501.csv
index b25629a3f748..e3c14bd48673 100644
--- a/378800/price/prices-20250501.csv
+++ b/378800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,0,3,0.00,769163660,272470,67.46,2805,2870,2780,3640,1960,2800,2823.16,1.84,0,-18006,2993,2896,2803,2706,2613,2850,2660,151,840,500,1730,5,1,30143031,844,-5.06,5.27,12,0.90,-553.00,531.00,5900,20241023,-52.54,1389,20240708,101.58,5390,-48.05,20250114,2625,6.67,20250409,5900,-52.54,20241023,1389,101.58,20240708,0.06,Y,378800,500,150 억,,554376,N,N,817,N,00,N
+20250513,151139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2785,-15,5,-0.54,724033290,256331,63.46,2805,2870,2780,3640,1960,2800,2824.60,1.84,0,-14849,2993,2896,2803,2706,2613,2850,2660,151,840,500,1730,5,1,30143031,839,-5.04,5.24,12,0.85,-553.00,531.00,5900,20241023,-52.80,1389,20240708,100.50,5390,-48.33,20250114,2625,6.10,20250409,5900,-52.80,20241023,1389,100.50,20240708,0.06,Y,378800,500,150 억,,554376,N,N,8599,N,00,N
+20250513,141140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,-10,5,-0.36,652312985,230653,57.10,2805,2870,2780,3640,1960,2800,2828.11,1.84,0,-2128,2993,2896,2803,2706,2613,2850,2660,151,840,500,1730,5,1,30143031,841,-5.05,5.25,12,0.77,-553.00,531.00,5900,20241023,-52.71,1389,20240708,100.86,5390,-48.24,20250114,2625,6.29,20250409,5900,-52.71,20241023,1389,100.86,20240708,0.06,Y,378800,500,150 억,,554376,N,N,8599,N,00,N
+20250513,131141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,15,2,0.54,539935390,190446,47.15,2805,2870,2785,3640,1960,2800,2835.11,1.84,0,-5377,2993,2896,2803,2706,2613,2850,2660,151,840,500,1730,5,1,30143031,849,-5.09,5.30,12,0.63,-553.00,531.00,5900,20241023,-52.29,1389,20240708,102.66,5390,-47.77,20250114,2625,7.24,20250409,5900,-52.29,20241023,1389,102.66,20240708,0.06,Y,378800,500,150 억,,554376,N,N,8599,N,00,N
+20250513,121145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,55,2,1.96,490652774,173016,42.83,2805,2870,2785,3640,1960,2800,2835.88,1.84,0,1487,2993,2896,2803,2706,2613,2850,2660,151,840,500,1730,5,1,30143031,861,-5.16,5.38,12,0.57,-553.00,531.00,5900,20241023,-51.61,1389,20240708,105.54,5390,-47.03,20250114,2625,8.76,20250409,5900,-51.61,20241023,1389,105.54,20240708,0.06,Y,378800,500,150 억,,554376,N,N,8599,N,00,N
+20250513,111143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2845,45,2,1.61,380753329,134214,33.23,2805,2870,2785,3640,1960,2800,2836.91,1.84,0,16519,2993,2896,2803,2706,2613,2850,2660,151,840,500,1730,5,1,30143031,858,-5.14,5.36,12,0.45,-553.00,531.00,5900,20241023,-51.78,1389,20240708,104.82,5390,-47.22,20250114,2625,8.38,20250409,5900,-51.78,20241023,1389,104.82,20240708,0.06,Y,378800,500,150 억,,554376,N,N,8599,N,00,N
+20250513,101144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,55,2,1.96,272391179,96171,23.81,2805,2855,2785,3640,1960,2800,2832.36,1.84,0,11849,2993,2896,2803,2706,2613,2850,2660,151,840,500,1730,5,1,30143031,861,-5.16,5.38,12,0.32,-553.00,531.00,5900,20241023,-51.61,1389,20240708,105.54,5390,-47.03,20250114,2625,8.76,20250409,5900,-51.61,20241023,1389,105.54,20240708,0.06,Y,378800,500,150 억,,554376,N,N,8599,N,00,N
+20250513,091149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,20,2,0.71,104801444,37117,9.19,2805,2840,2785,3640,1960,2800,2823.54,1.84,0,984,2993,2896,2803,2706,2613,2850,2660,151,840,500,1730,5,1,30143031,850,-5.10,5.31,12,0.12,-553.00,531.00,5900,20241023,-52.20,1389,20240708,103.02,5390,-47.68,20250114,2625,7.43,20250409,5900,-52.20,20241023,1389,103.02,20240708,0.06,Y,378800,500,150 억,,554376,N,N,8599,N,00,N
 20250512,161119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,-80,5,-2.78,1127393871,401104,125.44,2875,2900,2710,3740,2020,2880,2810.75,1.70,0,38210,3040,2960,2910,2830,2780,2935,2805,151,860,500,1780,5,1,30143031,844,-5.06,5.27,12,1.33,-553.00,531.00,5900,20241023,-52.54,1389,20240708,101.58,5390,-48.05,20250114,2625,6.67,20250409,5900,-52.54,20241023,1389,101.58,20240708,0.06,Y,378800,500,150 억,,513233,N,N,8599,N,00,N
 20250512,151132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,-70,5,-2.43,1090480756,387895,121.31,2875,2900,2710,3740,2020,2880,2811.28,1.70,0,37750,3040,2960,2910,2830,2780,2935,2805,151,860,500,1780,5,1,30143031,847,-5.08,5.29,12,1.29,-553.00,531.00,5900,20241023,-52.37,1389,20240708,102.30,5390,-47.87,20250114,2625,7.05,20250409,5900,-52.37,20241023,1389,102.30,20240708,0.06,Y,378800,500,150 억,,513233,N,N,11253,N,00,N
 20250512,141131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,-60,5,-2.08,996396932,354367,110.83,2875,2900,2710,3740,2020,2880,2811.77,1.70,0,34849,3040,2960,2910,2830,2780,2935,2805,151,860,500,1780,5,1,30143031,850,-5.10,5.31,12,1.18,-553.00,531.00,5900,20241023,-52.20,1389,20240708,103.02,5390,-47.68,20250114,2625,7.43,20250409,5900,-52.20,20241023,1389,103.02,20240708,0.06,Y,378800,500,150 억,,513233,N,N,11253,N,00,N
diff --git a/378850/price/prices-20250501.csv b/378850/price/prices-20250501.csv
index 20303c7c108d..bbb90d0ed96a 100644
--- a/378850/price/prices-20250501.csv
+++ b/378850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3225,-15,5,-0.46,82702590,25610,67.90,3240,3245,3220,4210,2270,3240,3229.34,1.71,0,1144,3276,3257,3226,3207,3176,3267,3217,95,970,500,2070,5,1,18993623,613,1.89,0.41,12,0.13,1707.00,7924.00,5560,20240621,-42.00,2755,20241209,17.06,3740,-13.77,20250304,2775,16.22,20250204,5560,-42.00,20240621,2755,17.06,20241209,1.08,Y,378850,500,94 억,,325208,N,N,53,N,00,N
+20250513,151139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3220,-20,5,-0.62,80154855,24820,65.80,3240,3245,3220,4210,2270,3240,3229.45,1.71,0,1368,3276,3257,3226,3207,3176,3267,3217,95,970,500,2070,5,1,18993623,612,1.89,0.41,12,0.13,1707.00,7924.00,5560,20240621,-42.09,2755,20241209,16.88,3740,-13.90,20250304,2775,16.04,20250204,5560,-42.09,20240621,2755,16.88,20241209,1.08,Y,378850,500,94 억,,325208,N,N,19,N,00,N
+20250513,141140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3225,-15,5,-0.46,73414665,22727,60.26,3240,3245,3220,4210,2270,3240,3230.28,1.71,0,1371,3276,3257,3226,3207,3176,3267,3217,95,970,500,2070,5,1,18993623,613,1.89,0.41,12,0.12,1707.00,7924.00,5560,20240621,-42.00,2755,20241209,17.06,3740,-13.77,20250304,2775,16.22,20250204,5560,-42.00,20240621,2755,17.06,20241209,1.08,Y,378850,500,94 억,,325208,N,N,19,N,00,N
+20250513,131141,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3225,-15,5,-0.46,57779450,17890,47.43,3240,3245,3220,4210,2270,3240,3229.71,1.71,0,1583,3276,3257,3226,3207,3176,3267,3217,95,970,500,2070,5,1,18993623,613,1.89,0.41,12,0.09,1707.00,7924.00,5560,20240621,-42.00,2755,20241209,17.06,3740,-13.77,20250304,2775,16.22,20250204,5560,-42.00,20240621,2755,17.06,20241209,1.08,Y,378850,500,94 억,,325208,N,N,19,N,00,N
+20250513,121145,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3240,0,3,0.00,47691735,14764,39.14,3240,3245,3220,4210,2270,3240,3230.27,1.71,0,1679,3276,3257,3226,3207,3176,3267,3217,95,970,500,2070,5,1,18993623,615,1.90,0.41,12,0.08,1707.00,7924.00,5560,20240621,-41.73,2755,20241209,17.60,3740,-13.37,20250304,2775,16.76,20250204,5560,-41.73,20240621,2755,17.60,20241209,1.08,Y,378850,500,94 억,,325208,N,N,19,N,00,N
+20250513,111143,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3235,-5,5,-0.15,41636365,12891,34.18,3240,3245,3220,4210,2270,3240,3229.88,1.71,0,1406,3276,3257,3226,3207,3176,3267,3217,95,970,500,2070,5,1,18993623,614,1.90,0.41,12,0.07,1707.00,7924.00,5560,20240621,-41.82,2755,20241209,17.42,3740,-13.50,20250304,2775,16.58,20250204,5560,-41.82,20240621,2755,17.42,20241209,1.08,Y,378850,500,94 억,,325208,N,N,19,N,00,N
+20250513,101144,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3235,-5,5,-0.15,29970095,9280,24.60,3240,3245,3220,4210,2270,3240,3229.54,1.71,0,-1624,3276,3257,3226,3207,3176,3267,3217,95,970,500,2070,5,1,18993623,614,1.90,0.41,12,0.05,1707.00,7924.00,5560,20240621,-41.82,2755,20241209,17.42,3740,-13.50,20250304,2775,16.58,20250204,5560,-41.82,20240621,2755,17.42,20241209,1.08,Y,378850,500,94 억,,325208,N,N,19,N,00,N
+20250513,091149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3235,-5,5,-0.15,5975060,1845,4.89,3240,3245,3235,4210,2270,3240,3238.51,1.71,0,-529,3276,3257,3226,3207,3176,3267,3217,95,970,500,2070,5,1,18993623,614,1.90,0.41,12,0.01,1707.00,7924.00,5560,20240621,-41.82,2755,20241209,17.42,3740,-13.50,20250304,2775,16.58,20250204,5560,-41.82,20240621,2755,17.42,20241209,1.08,Y,378850,500,94 억,,325208,N,N,19,N,00,N
 20250512,161120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3240,45,2,1.41,121517045,37713,118.60,3195,3245,3195,4150,2240,3195,3222.15,1.68,0,7050,3248,3221,3188,3161,3128,3205,3145,95,955,500,2040,5,1,18993623,615,1.90,0.41,12,0.20,1707.00,7924.00,5560,20240621,-41.73,2755,20241209,17.60,3740,-13.37,20250304,2775,16.76,20250204,5560,-41.73,20240621,2755,17.60,20241209,1.07,Y,378850,500,94 억,,318984,N,N,19,N,00,N
 20250512,151133,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3240,45,2,1.41,116885355,36283,114.10,3195,3245,3195,4150,2240,3195,3221.49,1.68,0,7050,3248,3221,3188,3161,3128,3205,3145,95,955,500,2040,5,1,18993623,615,1.90,0.41,12,0.19,1707.00,7924.00,5560,20240621,-41.73,2755,20241209,17.60,3740,-13.37,20250304,2775,16.76,20250204,5560,-41.73,20240621,2755,17.60,20241209,1.07,Y,378850,500,94 억,,318984,N,N,27,N,00,N
 20250512,141131,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3240,45,2,1.41,115505455,35856,112.76,3195,3245,3195,4150,2240,3195,3221.37,1.68,0,7024,3248,3221,3188,3161,3128,3205,3145,95,955,500,2040,5,1,18993623,615,1.90,0.41,12,0.19,1707.00,7924.00,5560,20240621,-41.73,2755,20241209,17.60,3740,-13.37,20250304,2775,16.76,20250204,5560,-41.73,20240621,2755,17.60,20241209,1.07,Y,378850,500,94 억,,318984,N,N,27,N,00,N
diff --git a/379390/price/prices-20250501.csv b/379390/price/prices-20250501.csv
index f8d6f9150306..e18ac6691870 100644
--- a/379390/price/prices-20250501.csv
+++ b/379390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161124,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
+20250513,151140,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
+20250513,141140,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
+20250513,131142,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
+20250513,121146,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
+20250513,111144,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
+20250513,101144,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
+20250513,091149,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
 20250512,161120,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,7400,1,0.00,7400,7400,7400,8510,6290,7400,7400.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
 20250512,151133,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
 20250512,141131,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
diff --git a/380540/price/prices-20250501.csv b/380540/price/prices-20250501.csv
index 0daa0b6a0148..0582287df770 100644
--- a/380540/price/prices-20250501.csv
+++ b/380540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1760,-121,5,-6.43,4765314058,2767128,146.86,1810,1877,1589,2445,1317,1881,1722.12,6.42,0,389147,2295,2087,1952,1744,1609,2020,1677,40,564,100,1120,1,1,39886785,702,-7.89,3.56,12,6.94,-223.00,495.00,2930,20250428,-39.93,855,20250212,105.85,2930,-39.93,20250428,855,105.85,20250212,2930,-39.93,20250428,855,105.85,20250212,1.34,Y,380540,100,39 억,,2559007,N,N,28798,N,00,N
+20250513,151140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1733,-148,5,-7.87,4682378110,2719730,144.35,1810,1877,1589,2445,1317,1881,1721.63,6.42,0,388915,2295,2087,1952,1744,1609,2020,1677,40,564,100,1120,1,1,39886785,691,-7.77,3.50,12,6.82,-223.00,495.00,2930,20250428,-40.85,855,20250212,102.69,2930,-40.85,20250428,855,102.69,20250212,2930,-40.85,20250428,855,102.69,20250212,1.34,Y,380540,100,39 억,,2559007,N,N,11856,N,00,N
+20250513,141140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1685,-196,5,-10.42,4322505004,2512085,133.33,1810,1877,1589,2445,1317,1881,1720.68,6.42,0,387899,2295,2087,1952,1744,1609,2020,1677,40,564,100,1120,1,1,39886785,672,-7.56,3.40,12,6.30,-223.00,495.00,2930,20250428,-42.49,855,20250212,97.08,2930,-42.49,20250428,855,97.08,20250212,2930,-42.49,20250428,855,97.08,20250212,1.34,Y,380540,100,39 억,,2559007,N,N,11856,N,00,N
+20250513,131142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1704,-177,5,-9.41,4088723159,2373394,125.97,1810,1877,1589,2445,1317,1881,1722.73,6.42,0,415050,2295,2087,1952,1744,1609,2020,1677,40,564,100,1120,1,1,39886785,680,-7.64,3.44,12,5.95,-223.00,495.00,2930,20250428,-41.84,855,20250212,99.30,2930,-41.84,20250428,855,99.30,20250212,2930,-41.84,20250428,855,99.30,20250212,1.34,Y,380540,100,39 억,,2559007,N,N,11856,N,00,N
+20250513,121146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1711,-170,5,-9.04,3800140469,2202882,116.92,1810,1877,1589,2445,1317,1881,1725.08,6.42,0,316762,2295,2087,1952,1744,1609,2020,1677,40,564,100,1120,1,1,39886785,682,-7.67,3.46,12,5.52,-223.00,495.00,2930,20250428,-41.60,855,20250212,100.12,2930,-41.60,20250428,855,100.12,20250212,2930,-41.60,20250428,855,100.12,20250212,1.34,Y,380540,100,39 억,,2559007,N,N,11856,N,00,N
+20250513,111144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1721,-160,5,-8.51,2998916943,1730491,91.85,1810,1877,1589,2445,1317,1881,1732.99,6.42,0,114202,2295,2087,1952,1744,1609,2020,1677,40,564,100,1120,1,1,39886785,686,-7.72,3.48,12,4.34,-223.00,495.00,2930,20250428,-41.26,855,20250212,101.29,2930,-41.26,20250428,855,101.29,20250212,2930,-41.26,20250428,855,101.29,20250212,1.34,Y,380540,100,39 억,,2559007,N,N,11856,N,00,N
+20250513,101144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1793,-88,5,-4.68,2537887072,1468405,77.94,1810,1877,1589,2445,1317,1881,1728.33,6.42,0,134647,2295,2087,1952,1744,1609,2020,1677,40,564,100,1120,1,1,39886785,715,-8.04,3.62,12,3.68,-223.00,495.00,2930,20250428,-38.81,855,20250212,109.71,2930,-38.81,20250428,855,109.71,20250212,2930,-38.81,20250428,855,109.71,20250212,1.34,Y,380540,100,39 억,,2559007,N,N,11856,N,00,N
+20250513,091150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1740,-141,5,-7.50,1359328224,813883,43.20,1810,1877,1589,2445,1317,1881,1670.18,6.42,0,158012,2295,2087,1952,1744,1609,2020,1677,40,564,100,1120,1,1,39886785,694,-7.80,3.52,12,2.04,-223.00,495.00,2930,20250428,-40.61,855,20250212,103.51,2930,-40.61,20250428,855,103.51,20250212,2930,-40.61,20250428,855,103.51,20250212,1.34,Y,380540,100,39 억,,2559007,Y,N,11856,N,00,N
 20250512,161120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1881,-204,5,-9.78,3605046086,1860461,149.80,2105,2160,1817,2710,1460,2085,1937.92,5.39,0,408386,2541,2312,2186,1957,1831,2250,1895,40,625,100,1250,1,1,39886785,750,-8.43,3.80,12,4.66,-223.00,495.00,2930,20250428,-35.80,855,20250212,120.00,2930,-35.80,20250428,855,120.00,20250212,2930,-35.80,20250428,855,120.00,20250212,1.35,Y,380540,100,39 억,,2148643,N,N,11856,N,00,N
 20250512,151133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1876,-209,5,-10.02,3501823600,1805634,145.39,2105,2160,1817,2710,1460,2085,1939.39,5.39,0,389960,2541,2312,2186,1957,1831,2250,1895,40,625,100,1250,1,1,39886785,748,-8.41,3.79,12,4.53,-223.00,495.00,2930,20250428,-35.97,855,20250212,119.42,2930,-35.97,20250428,855,119.42,20250212,2930,-35.97,20250428,855,119.42,20250212,1.35,Y,380540,100,39 억,,2148643,N,N,26216,N,00,N
 20250512,141131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,-75,5,-3.60,1011111865,487453,39.25,2105,2160,2000,2710,1460,2085,2074.28,5.39,0,-60909,2541,2312,2186,1957,1831,2250,1895,40,625,100,1250,5,1,39886785,802,-9.01,4.06,12,1.22,-223.00,495.00,2930,20250428,-31.40,855,20250212,135.09,2930,-31.40,20250428,855,135.09,20250212,2930,-31.40,20250428,855,135.09,20250212,1.35,Y,380540,100,39 억,,2148643,N,N,26216,N,00,N
diff --git a/381620/price/prices-20250501.csv b/381620/price/prices-20250501.csv
index cda7f4cffb4e..396cac16fdf3 100644
--- a/381620/price/prices-20250501.csv
+++ b/381620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7980,0,3,0.00,621921550,76840,199.12,8010,8190,7970,10370,5590,7980,8093.73,3.00,0,19413,8126,8052,7966,7892,7806,8090,7930,13,2390,100,4940,10,1,13117920,1047,16.19,1.83,12,0.59,493.00,4363.00,21407,20240930,-62.72,6600,20250409,20.91,16890,-52.75,20250214,6600,20.91,20250409,64200,-87.57,20240930,6600,20.91,20250409,3.64,Y,381620,100,13 억,,392957,N,N,103,N,00,N
+20250513,151140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8020,40,2,0.50,609443720,75278,195.08,8010,8190,7970,10370,5590,7980,8095.91,3.00,0,19712,8126,8052,7966,7892,7806,8090,7930,13,2390,100,4940,10,1,13117920,1052,16.27,1.84,12,0.57,493.00,4363.00,21407,20240930,-62.54,6600,20250409,21.52,16890,-52.52,20250214,6600,21.52,20250409,64200,-87.51,20240930,6600,21.52,20250409,3.64,Y,381620,100,13 억,,392957,N,N,83,N,00,N
+20250513,141141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8020,40,2,0.50,574388590,70890,183.71,8010,8190,8010,10370,5590,7980,8102.53,3.00,0,19233,8126,8052,7966,7892,7806,8090,7930,13,2390,100,4940,10,1,13117920,1052,16.27,1.84,12,0.54,493.00,4363.00,21407,20240930,-62.54,6600,20250409,21.52,16890,-52.52,20250214,6600,21.52,20250409,64200,-87.51,20240930,6600,21.52,20250409,3.64,Y,381620,100,13 억,,392957,N,N,83,N,00,N
+20250513,131142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8060,80,2,1.00,523955480,64607,167.42,8010,8190,8010,10370,5590,7980,8109.89,3.00,0,20616,8126,8052,7966,7892,7806,8090,7930,13,2390,100,4940,10,1,13117920,1057,16.35,1.85,12,0.49,493.00,4363.00,21407,20240930,-62.35,6600,20250409,22.12,16890,-52.28,20250214,6600,22.12,20250409,64200,-87.45,20240930,6600,22.12,20250409,3.64,Y,381620,100,13 억,,392957,N,N,83,N,00,N
+20250513,121146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8090,110,2,1.38,461225990,56834,147.28,8010,8190,8010,10370,5590,7980,8115.32,3.00,0,22421,8126,8052,7966,7892,7806,8090,7930,13,2390,100,4940,10,1,13117920,1061,16.41,1.85,12,0.43,493.00,4363.00,21407,20240930,-62.21,6600,20250409,22.58,16890,-52.10,20250214,6600,22.58,20250409,64200,-87.40,20240930,6600,22.58,20250409,3.64,Y,381620,100,13 억,,392957,N,N,83,N,00,N
+20250513,111144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8090,110,2,1.38,409248815,50393,130.59,8010,8190,8010,10370,5590,7980,8121.14,3.00,0,22471,8126,8052,7966,7892,7806,8090,7930,13,2390,100,4940,10,1,13117920,1061,16.41,1.85,12,0.38,493.00,4363.00,21407,20240930,-62.21,6600,20250409,22.58,16890,-52.10,20250214,6600,22.58,20250409,64200,-87.40,20240930,6600,22.58,20250409,3.64,Y,381620,100,13 억,,392957,N,N,83,N,00,N
+20250513,101145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8110,130,2,1.63,304399590,37461,97.08,8010,8190,8010,10370,5590,7980,8125.77,3.00,0,15669,8126,8052,7966,7892,7806,8090,7930,13,2390,100,4940,10,1,13117920,1064,16.45,1.86,12,0.29,493.00,4363.00,21407,20240930,-62.12,6600,20250409,22.88,16890,-51.98,20250214,6600,22.88,20250409,64200,-87.37,20240930,6600,22.88,20250409,3.64,Y,381620,100,13 억,,392957,N,N,83,N,00,N
+20250513,091150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8130,150,2,1.88,102597090,12658,32.80,8010,8170,8010,10370,5590,7980,8105.32,3.00,0,5850,8126,8052,7966,7892,7806,8090,7930,13,2390,100,4940,10,1,13117920,1066,16.49,1.86,12,0.10,493.00,4363.00,21407,20240930,-62.02,6600,20250409,23.18,16890,-51.87,20250214,6600,23.18,20250409,64200,-87.34,20240930,6600,23.18,20250409,3.64,Y,381620,100,13 억,,392957,N,N,83,N,00,N
 20250512,161120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7980,140,2,1.79,307667735,38589,66.14,7910,8040,7880,10190,5490,7840,7972.94,2.90,0,10459,8180,8010,7910,7740,7640,7960,7690,13,2350,100,4860,10,1,13117920,1047,16.19,1.83,12,0.29,493.00,4363.00,21407,20240930,-62.72,6600,20250409,20.91,16890,-52.75,20250214,6600,20.91,20250409,64200,-87.57,20240930,6600,20.91,20250409,3.68,Y,381620,100,13 억,,380789,N,N,83,N,00,N
 20250512,151133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,150,2,1.91,274997705,34484,59.11,7910,8040,7880,10190,5490,7840,7974.65,2.90,0,8451,8180,8010,7910,7740,7640,7960,7690,13,2350,100,4860,10,1,13117920,1048,16.21,1.83,12,0.26,493.00,4363.00,21407,20240930,-62.68,6600,20250409,21.06,16890,-52.69,20250214,6600,21.06,20250409,64200,-87.55,20240930,6600,21.06,20250409,3.68,Y,381620,100,13 억,,380789,N,N,1798,N,00,N
 20250512,141132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,150,2,1.91,236098645,29600,50.73,7910,8040,7880,10190,5490,7840,7976.31,2.90,0,7936,8180,8010,7910,7740,7640,7960,7690,13,2350,100,4860,10,1,13117920,1048,16.21,1.83,12,0.23,493.00,4363.00,21407,20240930,-62.68,6600,20250409,21.06,16890,-52.69,20250214,6600,21.06,20250409,64200,-87.55,20240930,6600,21.06,20250409,3.68,Y,381620,100,13 억,,380789,N,N,1798,N,00,N
diff --git a/381970/price/prices-20250501.csv b/381970/price/prices-20250501.csv
index 24392d9bd0ef..f4470ffcde3c 100644
--- a/381970/price/prices-20250501.csv
+++ b/381970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161125,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14100,-50,5,-0.35,1044531660,74423,68.75,14260,14260,13920,18390,9910,14150,14035.07,8.17,0,-5294,14476,14312,14066,13902,13656,14395,13985,241,4240,500,10470,10,1,48182073,6794,15.46,3.01,12,0.15,912.00,4686.00,15000,20240618,-6.00,11100,20240805,27.03,14260,-1.12,20250513,12440,13.34,20250311,15000,-6.00,20240618,11100,27.03,20240805,0.17,Y,381970,500,240 억,,3936623,N,N,1701,N,00,N
+20250513,151140,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13990,-160,5,-1.13,983049340,70050,64.71,14260,14260,13920,18390,9910,14150,14033.54,8.17,0,-4150,14476,14312,14066,13902,13656,14395,13985,241,4240,500,10470,10,1,48182073,6741,15.34,2.99,12,0.15,912.00,4686.00,15000,20240618,-6.73,11100,20240805,26.04,14260,-1.89,20250513,12440,12.46,20250311,15000,-6.73,20240618,11100,26.04,20240805,0.17,Y,381970,500,240 억,,3936623,N,N,35,N,00,N
+20250513,141141,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13950,-200,5,-1.41,848772480,60450,55.84,14260,14260,13920,18390,9910,14150,14040.90,8.17,0,-2517,14476,14312,14066,13902,13656,14395,13985,241,4240,500,10470,10,1,48182073,6721,15.30,2.98,12,0.13,912.00,4686.00,15000,20240618,-7.00,11100,20240805,25.68,14260,-2.17,20250513,12440,12.14,20250311,15000,-7.00,20240618,11100,25.68,20240805,0.17,Y,381970,500,240 억,,3936623,N,N,35,N,00,N
+20250513,131143,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13970,-180,5,-1.27,768938405,54733,50.56,14260,14260,13920,18390,9910,14150,14048.90,8.17,0,-1966,14476,14312,14066,13902,13656,14395,13985,241,4240,500,10470,10,1,48182073,6731,15.32,2.98,12,0.11,912.00,4686.00,15000,20240618,-6.87,11100,20240805,25.86,14260,-2.03,20250513,12440,12.30,20250311,15000,-6.87,20240618,11100,25.86,20240805,0.17,Y,381970,500,240 억,,3936623,N,N,35,N,00,N
+20250513,121146,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13970,-180,5,-1.27,658048405,46804,43.23,14260,14260,13920,18390,9910,14150,14059.66,8.17,0,-1587,14476,14312,14066,13902,13656,14395,13985,241,4240,500,10470,10,1,48182073,6731,15.32,2.98,12,0.10,912.00,4686.00,15000,20240618,-6.87,11100,20240805,25.86,14260,-2.03,20250513,12440,12.30,20250311,15000,-6.87,20240618,11100,25.86,20240805,0.17,Y,381970,500,240 억,,3936623,N,N,35,N,00,N
+20250513,111144,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13960,-190,5,-1.34,566352305,40230,37.16,14260,14260,13920,18390,9910,14150,14077.86,8.17,0,781,14476,14312,14066,13902,13656,14395,13985,241,4240,500,10470,10,1,48182073,6726,15.31,2.98,12,0.08,912.00,4686.00,15000,20240618,-6.93,11100,20240805,25.77,14260,-2.10,20250513,12440,12.22,20250311,15000,-6.93,20240618,11100,25.77,20240805,0.17,Y,381970,500,240 억,,3936623,N,N,35,N,00,N
+20250513,101145,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14010,-140,5,-0.99,396106735,28056,25.92,14260,14260,14000,18390,9910,14150,14118.43,8.17,0,3859,14476,14312,14066,13902,13656,14395,13985,241,4240,500,10470,10,1,48182073,6750,15.36,2.99,12,0.06,912.00,4686.00,15000,20240618,-6.60,11100,20240805,26.22,14260,-1.75,20250513,12440,12.62,20250311,15000,-6.60,20240618,11100,26.22,20240805,0.17,Y,381970,500,240 억,,3936623,N,N,35,N,00,N
+20250513,091150,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14160,10,2,0.07,113961380,8036,7.42,14260,14260,14140,18390,9910,14150,14181.36,8.17,0,3899,14476,14312,14066,13902,13656,14395,13985,241,4240,500,10470,10,1,48182073,6823,15.53,3.02,12,0.02,912.00,4686.00,15000,20240618,-5.60,11100,20240805,27.57,14260,-0.70,20250513,12440,13.83,20250311,15000,-5.60,20240618,11100,27.57,20240805,0.17,Y,381970,500,240 억,,3936623,N,N,35,N,00,N
 20250512,161121,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14150,260,2,1.87,1528090015,108257,143.19,13820,14230,13820,18050,9730,13890,14115.39,8.18,0,-1996,14016,13952,13876,13812,13736,13985,13845,241,4160,500,10270,10,1,48182073,6818,15.52,3.02,12,0.22,912.00,4686.00,15000,20240618,-5.67,11100,20240805,27.48,14230,-0.56,20250512,12440,13.75,20250311,15000,-5.67,20240618,11100,27.48,20240805,0.17,Y,381970,500,240 억,,3942849,N,N,35,N,00,N
 20250512,151134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14170,280,2,2.02,1478079175,104725,138.52,13820,14230,13820,18050,9730,13890,14113.91,8.18,0,-1010,14016,13952,13876,13812,13736,13985,13845,241,4160,500,10270,10,1,48182073,6827,15.54,3.02,12,0.22,912.00,4686.00,15000,20240618,-5.53,11100,20240805,27.66,14230,-0.42,20250512,12440,13.91,20250311,15000,-5.53,20240618,11100,27.66,20240805,0.17,Y,381970,500,240 억,,3942849,N,N,193,N,00,N
 20250512,141132,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14120,230,2,1.66,1263988865,89587,118.50,13820,14230,13820,18050,9730,13890,14109.07,8.18,0,1535,14016,13952,13876,13812,13736,13985,13845,241,4160,500,10270,10,1,48182073,6803,15.48,3.01,12,0.19,912.00,4686.00,15000,20240618,-5.87,11100,20240805,27.21,14230,-0.77,20250512,12440,13.50,20250311,15000,-5.87,20240618,11100,27.21,20240805,0.17,Y,381970,500,240 억,,3942849,N,N,193,N,00,N
diff --git a/382150/price/prices-20250501.csv b/382150/price/prices-20250501.csv
index 59ed1f61eb3d..b735f3bc952d 100644
--- a/382150/price/prices-20250501.csv
+++ b/382150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14200,690,2,5.11,24627478555,1756875,192.65,13630,14290,13570,17560,9460,13510,14017.16,0.58,0,40775,14376,13942,13566,13132,12756,13755,12945,59,4050,500,9450,10,1,11896437,1689,-22.94,8.23,12,14.77,-619.00,1725.00,16700,20250421,-14.97,6260,20250102,126.84,16700,-14.97,20250421,6260,126.84,20250102,16700,-14.97,20250421,6260,126.84,20250102,2.47,Y,382150,500,59 억,,69489,N,N,200,N,00,N
+20250513,151141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14260,750,2,5.55,23404030315,1670906,183.23,13630,14290,13570,17560,9460,13510,14006.81,0.58,0,51903,14376,13942,13566,13132,12756,13755,12945,59,4050,500,9450,10,1,11896437,1696,-23.04,8.27,12,14.05,-619.00,1725.00,16700,20250421,-14.61,6260,20250102,127.80,16700,-14.61,20250421,6260,127.80,20250102,16700,-14.61,20250421,6260,127.80,20250102,2.47,Y,382150,500,59 억,,69489,N,N,492,N,00,N
+20250513,141141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14160,650,2,4.81,17295487820,1241529,136.14,13630,14230,13570,17560,9460,13510,13930.82,0.58,0,51109,14376,13942,13566,13132,12756,13755,12945,59,4050,500,9450,10,1,11896437,1685,-22.88,8.21,12,10.44,-619.00,1725.00,16700,20250421,-15.21,6260,20250102,126.20,16700,-15.21,20250421,6260,126.20,20250102,16700,-15.21,20250421,6260,126.20,20250102,2.47,Y,382150,500,59 억,,69489,N,N,492,N,00,N
+20250513,131143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13980,470,2,3.48,14136797600,1016984,111.52,13630,14140,13570,17560,9460,13510,13900.73,0.58,0,21042,14376,13942,13566,13132,12756,13755,12945,59,4050,500,9450,10,1,11896437,1663,-22.58,8.10,12,8.55,-619.00,1725.00,16700,20250421,-16.29,6260,20250102,123.32,16700,-16.29,20250421,6260,123.32,20250102,16700,-16.29,20250421,6260,123.32,20250102,2.47,Y,382150,500,59 억,,69489,N,N,492,N,00,N
+20250513,121147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13940,430,2,3.18,12772766335,919454,100.82,13630,14140,13570,17560,9460,13510,13891.71,0.58,0,23082,14376,13942,13566,13132,12756,13755,12945,59,4050,500,9450,10,1,11896437,1658,-22.52,8.08,12,7.73,-619.00,1725.00,16700,20250421,-16.53,6260,20250102,122.68,16700,-16.53,20250421,6260,122.68,20250102,16700,-16.53,20250421,6260,122.68,20250102,2.47,Y,382150,500,59 억,,69489,N,N,492,N,00,N
+20250513,111145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14040,530,2,3.92,11494848520,827622,90.75,13630,14140,13570,17560,9460,13510,13889.03,0.58,0,27940,14376,13942,13566,13132,12756,13755,12945,59,4050,500,9450,10,1,11896437,1670,-22.68,8.14,12,6.96,-619.00,1725.00,16700,20250421,-15.93,6260,20250102,124.28,16700,-15.93,20250421,6260,124.28,20250102,16700,-15.93,20250421,6260,124.28,20250102,2.47,Y,382150,500,59 억,,69489,N,N,492,N,00,N
+20250513,101145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13860,350,2,2.59,4826832745,351079,38.50,13630,13950,13570,17560,9460,13510,13748.60,0.58,0,22895,14376,13942,13566,13132,12756,13755,12945,59,4050,500,9450,10,1,11896437,1649,-22.39,8.03,12,2.95,-619.00,1725.00,16700,20250421,-17.01,6260,20250102,121.41,16700,-17.01,20250421,6260,121.41,20250102,16700,-17.01,20250421,6260,121.41,20250102,2.47,Y,382150,500,59 억,,69489,N,N,492,N,00,N
+20250513,091150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13710,200,2,1.48,1274370750,93165,10.22,13630,13850,13600,17560,9460,13510,13678.74,0.58,0,9784,14376,13942,13566,13132,12756,13755,12945,59,4050,500,9450,10,1,11896437,1631,-22.15,7.95,12,0.78,-619.00,1725.00,16700,20250421,-17.90,6260,20250102,119.01,16700,-17.90,20250421,6260,119.01,20250102,16700,-17.90,20250421,6260,119.01,20250102,2.47,Y,382150,500,59 억,,69489,N,N,492,N,00,N
 20250512,161121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13510,10,2,0.07,12214267135,897706,24.81,13620,14000,13190,17550,9450,13500,13606.73,0.56,0,2880,15666,14582,13866,12782,12066,14225,12425,59,4050,500,9450,10,1,11896437,1607,-21.83,7.83,12,7.55,-619.00,1725.00,16700,20250421,-19.10,6260,20250102,115.81,16700,-19.10,20250421,6260,115.81,20250102,16700,-19.10,20250421,6260,115.81,20250102,2.03,Y,382150,500,59 억,,66569,N,N,492,N,00,N
 20250512,151134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13430,-70,5,-0.52,11725781540,861513,23.81,13620,14000,13190,17550,9450,13500,13610.97,0.56,0,6551,15666,14582,13866,12782,12066,14225,12425,59,4050,500,9450,10,1,11896437,1598,-21.70,7.79,12,7.24,-619.00,1725.00,16700,20250421,-19.58,6260,20250102,114.54,16700,-19.58,20250421,6260,114.54,20250102,16700,-19.58,20250421,6260,114.54,20250102,2.03,Y,382150,500,59 억,,66569,N,N,120,N,00,N
 20250512,141132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13510,10,2,0.07,10399601520,762506,21.07,13620,14000,13190,17550,9450,13500,13639.12,0.56,0,8552,15666,14582,13866,12782,12066,14225,12425,59,4050,500,9450,10,1,11896437,1607,-21.83,7.83,12,6.41,-619.00,1725.00,16700,20250421,-19.10,6260,20250102,115.81,16700,-19.10,20250421,6260,115.81,20250102,16700,-19.10,20250421,6260,115.81,20250102,2.03,Y,382150,500,59 억,,66569,N,N,120,N,00,N
diff --git a/382480/price/prices-20250501.csv b/382480/price/prices-20250501.csv
index 728a91984dc5..a1171bfb4fc3 100644
--- a/382480/price/prices-20250501.csv
+++ b/382480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2470,0,3,0.00,362523428,146932,63.07,2475,2485,2445,3210,1730,2470,2467.28,1.95,0,-34279,2516,2492,2446,2422,2376,2505,2435,39,740,100,1820,5,1,39357140,972,17.64,1.16,12,0.37,140.00,2124.00,3090,20240620,-20.06,1794,20241209,37.68,3050,-19.02,20250424,1929,28.05,20250203,3090,-20.06,20240620,1794,37.68,20241209,3.34,Y,382480,100,39 억,,765726,N,N,2381,N,00,N
+20250513,151141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2470,0,3,0.00,344102822,139467,59.87,2475,2485,2445,3210,1730,2470,2467.27,1.95,0,-33335,2516,2492,2446,2422,2376,2505,2435,39,740,100,1820,5,1,39357140,972,17.64,1.16,12,0.35,140.00,2124.00,3090,20240620,-20.06,1794,20241209,37.68,3050,-19.02,20250424,1929,28.05,20250203,3090,-20.06,20240620,1794,37.68,20241209,3.34,Y,382480,100,39 억,,765726,N,N,0,N,00,N
+20250513,141141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2460,-10,5,-0.40,318958512,129244,55.48,2475,2485,2445,3210,1730,2470,2467.88,1.95,0,-37087,2516,2492,2446,2422,2376,2505,2435,39,740,100,1820,5,1,39357140,968,17.57,1.16,12,0.33,140.00,2124.00,3090,20240620,-20.39,1794,20241209,37.12,3050,-19.34,20250424,1929,27.53,20250203,3090,-20.39,20240620,1794,37.12,20241209,3.34,Y,382480,100,39 억,,765726,N,N,0,N,00,N
+20250513,131143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2455,-15,5,-0.61,302212967,122427,52.56,2475,2485,2445,3210,1730,2470,2468.51,1.95,0,-39919,2516,2492,2446,2422,2376,2505,2435,39,740,100,1820,5,1,39357140,966,17.54,1.16,12,0.31,140.00,2124.00,3090,20240620,-20.55,1794,20241209,36.85,3050,-19.51,20250424,1929,27.27,20250203,3090,-20.55,20240620,1794,36.85,20241209,3.34,Y,382480,100,39 억,,765726,N,N,0,N,00,N
+20250513,121147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2470,0,3,0.00,184822817,74886,32.15,2475,2485,2445,3210,1730,2470,2468.05,1.95,0,-1051,2516,2492,2446,2422,2376,2505,2435,39,740,100,1820,5,1,39357140,972,17.64,1.16,12,0.19,140.00,2124.00,3090,20240620,-20.06,1794,20241209,37.68,3050,-19.02,20250424,1929,28.05,20250203,3090,-20.06,20240620,1794,37.68,20241209,3.34,Y,382480,100,39 억,,765726,N,N,0,N,00,N
+20250513,111145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2475,5,2,0.20,137167122,55609,23.87,2475,2485,2445,3210,1730,2470,2466.62,1.95,0,-801,2516,2492,2446,2422,2376,2505,2435,39,740,100,1820,5,1,39357140,974,17.68,1.17,12,0.14,140.00,2124.00,3090,20240620,-19.90,1794,20241209,37.96,3050,-18.85,20250424,1929,28.30,20250203,3090,-19.90,20240620,1794,37.96,20241209,3.34,Y,382480,100,39 억,,765726,N,N,0,N,00,N
+20250513,101145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2470,0,3,0.00,84468192,34311,14.73,2475,2480,2445,3210,1730,2470,2461.79,1.95,0,2488,2516,2492,2446,2422,2376,2505,2435,39,740,100,1820,5,1,39357140,972,17.64,1.16,12,0.09,140.00,2124.00,3090,20240620,-20.06,1794,20241209,37.68,3050,-19.02,20250424,1929,28.05,20250203,3090,-20.06,20240620,1794,37.68,20241209,3.34,Y,382480,100,39 억,,765726,N,N,0,N,00,N
+20250513,091151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2475,5,2,0.20,31787250,12876,5.53,2475,2480,2460,3210,1730,2470,2468.70,1.95,0,-5672,2516,2492,2446,2422,2376,2505,2435,39,740,100,1820,5,1,39357140,974,17.68,1.17,12,0.03,140.00,2124.00,3090,20240620,-19.90,1794,20241209,37.96,3050,-18.85,20250424,1929,28.30,20250203,3090,-19.90,20240620,1794,37.96,20241209,3.34,Y,382480,100,39 억,,765726,N,N,0,N,00,N
 20250512,161121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2470,30,2,1.23,555287114,227741,95.13,2445,2470,2400,3170,1710,2440,2437.94,2.04,0,-8313,2543,2491,2443,2391,2343,2467,2367,39,730,100,1800,5,1,39357140,972,17.64,1.16,12,0.58,140.00,2124.00,3090,20240620,-20.06,1794,20241209,37.68,3050,-19.02,20250424,1929,28.05,20250203,3090,-20.06,20240620,1794,37.68,20241209,3.37,Y,382480,100,39 억,,801852,N,N,678,N,00,N
 20250512,151134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2455,15,2,0.61,499346590,204996,85.63,2445,2460,2400,3170,1710,2440,2435.88,2.04,0,300,2543,2491,2443,2391,2343,2467,2367,39,730,100,1800,5,1,39357140,966,17.54,1.16,12,0.52,140.00,2124.00,3090,20240620,-20.55,1794,20241209,36.85,3050,-19.51,20250424,1929,27.27,20250203,3090,-20.55,20240620,1794,36.85,20241209,3.37,Y,382480,100,39 억,,801852,N,N,678,N,00,N
 20250512,141132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,0,3,0.00,446561510,183400,76.61,2445,2460,2400,3170,1710,2440,2434.90,2.04,0,1977,2543,2491,2443,2391,2343,2467,2367,39,730,100,1800,5,1,39357140,960,17.43,1.15,12,0.47,140.00,2124.00,3090,20240620,-21.04,1794,20241209,36.01,3050,-20.00,20250424,1929,26.49,20250203,3090,-21.04,20240620,1794,36.01,20241209,3.37,Y,382480,100,39 억,,801852,N,N,678,N,00,N
diff --git a/382800/price/prices-20250501.csv b/382800/price/prices-20250501.csv
index c0461ac0a369..5e52e3fc51a8 100644
--- a/382800/price/prices-20250501.csv
+++ b/382800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4260,45,2,1.07,749776809,178272,16.74,4215,4265,4140,5470,2955,4215,4205.75,7.87,0,-13186,4645,4430,4235,4020,3825,4537,4127,160,1255,500,2950,5,1,31831041,1356,10.76,1.21,12,0.56,396.00,3521.00,6230,20240502,-31.62,2410,20241206,76.76,4450,-4.27,20250512,2715,56.91,20250409,5820,-26.80,20240523,2410,76.76,20241206,3.26,Y,382800,500,159 억,,2506237,N,N,14462,N,00,N
+20250513,151141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4245,30,2,0.71,727095279,172938,16.24,4215,4265,4140,5470,2955,4215,4204.37,7.87,0,-12232,4645,4430,4235,4020,3825,4537,4127,160,1255,500,2950,5,1,31831041,1351,10.72,1.21,12,0.54,396.00,3521.00,6230,20240502,-31.86,2410,20241206,76.14,4450,-4.61,20250512,2715,56.35,20250409,5820,-27.06,20240523,2410,76.14,20241206,3.26,Y,382800,500,159 억,,2506237,N,N,12642,N,00,N
+20250513,141142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4235,20,2,0.47,688987569,163961,15.40,4215,4265,4140,5470,2955,4215,4202.14,7.87,0,-14524,4645,4430,4235,4020,3825,4537,4127,160,1255,500,2950,5,1,31831041,1348,10.69,1.20,12,0.52,396.00,3521.00,6230,20240502,-32.02,2410,20241206,75.73,4450,-4.83,20250512,2715,55.99,20250409,5820,-27.23,20240523,2410,75.73,20241206,3.26,Y,382800,500,159 억,,2506237,N,N,12642,N,00,N
+20250513,131143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4245,30,2,0.71,615693919,146596,13.77,4215,4265,4140,5470,2955,4215,4199.94,7.87,0,-18469,4645,4430,4235,4020,3825,4537,4127,160,1255,500,2950,5,1,31831041,1351,10.72,1.21,12,0.46,396.00,3521.00,6230,20240502,-31.86,2410,20241206,76.14,4450,-4.61,20250512,2715,56.35,20250409,5820,-27.06,20240523,2410,76.14,20241206,3.26,Y,382800,500,159 억,,2506237,N,N,12642,N,00,N
+20250513,121147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4180,-35,5,-0.83,560096899,133396,12.53,4215,4265,4140,5470,2955,4215,4198.75,7.87,0,-18564,4645,4430,4235,4020,3825,4537,4127,160,1255,500,2950,5,1,31831041,1331,10.56,1.19,12,0.42,396.00,3521.00,6230,20240502,-32.91,2410,20241206,73.44,4450,-6.07,20250512,2715,53.96,20250409,5820,-28.18,20240523,2410,73.44,20241206,3.26,Y,382800,500,159 억,,2506237,N,N,12642,N,00,N
+20250513,111145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4165,-50,5,-1.19,447869097,106400,9.99,4215,4265,4160,5470,2955,4215,4209.30,7.87,0,-20102,4645,4430,4235,4020,3825,4537,4127,160,1255,500,2950,5,1,31831041,1326,10.52,1.18,12,0.33,396.00,3521.00,6230,20240502,-33.15,2410,20241206,72.82,4450,-6.40,20250512,2715,53.41,20250409,5820,-28.44,20240523,2410,72.82,20241206,3.26,Y,382800,500,159 억,,2506237,N,N,12642,N,00,N
+20250513,101146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4190,-25,5,-0.59,317703850,75327,7.08,4215,4265,4160,5470,2955,4215,4217.66,7.87,0,-11371,4645,4430,4235,4020,3825,4537,4127,160,1255,500,2950,5,1,31831041,1334,10.58,1.19,12,0.24,396.00,3521.00,6230,20240502,-32.74,2410,20241206,73.86,4450,-5.84,20250512,2715,54.33,20250409,5820,-28.01,20240523,2410,73.86,20241206,3.26,Y,382800,500,159 억,,2506237,N,N,12642,N,00,N
+20250513,091151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4245,30,2,0.71,89302305,21185,1.99,4215,4265,4160,5470,2955,4215,4215.36,7.87,0,-4181,4645,4430,4235,4020,3825,4537,4127,160,1255,500,2950,5,1,31831041,1351,10.72,1.21,12,0.07,396.00,3521.00,6230,20240502,-31.86,2410,20241206,76.14,4450,-4.61,20250512,2715,56.35,20250409,5820,-27.06,20240523,2410,76.14,20241206,3.26,Y,382800,500,159 억,,2506237,N,N,12642,N,00,N
 20250512,161121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4215,315,2,8.08,4516752772,1061941,768.83,4080,4450,4040,5070,2730,3900,4253.33,7.52,0,114332,4070,3985,3910,3825,3750,3947,3787,160,1170,500,2730,5,1,31831041,1342,10.64,1.20,12,3.34,396.00,3521.00,6230,20240502,-32.34,2410,20241206,74.90,4450,-5.28,20250512,2715,55.25,20250409,5820,-27.58,20240523,2410,74.90,20241206,3.03,Y,382800,500,159 억,,2393115,N,N,12642,N,00,N
 20250512,151134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4235,335,2,8.59,4456723287,1047706,758.52,4080,4450,4040,5070,2730,3900,4253.79,7.52,0,114190,4070,3985,3910,3825,3750,3947,3787,160,1170,500,2730,5,1,31831041,1348,10.69,1.20,12,3.29,396.00,3521.00,6230,20240502,-32.02,2410,20241206,75.73,4450,-4.83,20250512,2715,55.99,20250409,5820,-27.23,20240523,2410,75.73,20241206,3.03,Y,382800,500,159 억,,2393115,N,N,7506,N,00,N
 20250512,141133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4250,350,2,8.97,4241072292,996604,721.52,4080,4450,4040,5070,2730,3900,4255.52,7.52,0,96277,4070,3985,3910,3825,3750,3947,3787,160,1170,500,2730,5,1,31831041,1353,10.73,1.21,12,3.13,396.00,3521.00,6230,20240502,-31.78,2410,20241206,76.35,4450,-4.49,20250512,2715,56.54,20250409,5820,-26.98,20240523,2410,76.35,20241206,3.03,Y,382800,500,159 억,,2393115,N,N,7506,N,00,N
diff --git a/382840/price/prices-20250501.csv b/382840/price/prices-20250501.csv
index a62079b11080..d7a03784f15a 100644
--- a/382840/price/prices-20250501.csv
+++ b/382840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161126,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9350,40,2,0.43,1331756260,140042,211.85,9360,9880,9280,12100,6520,9310,9509.69,1.70,0,-5886,9610,9460,9310,9160,9010,9535,9235,15,2790,100,6700,10,1,15271581,1428,38.16,1.18,12,0.92,245.00,7935.00,17400,20241007,-46.26,7750,20250409,20.65,12690,-26.32,20250109,7750,20.65,20250409,17400,-46.26,20241007,7750,20.65,20250409,4.26,Y,382840,100,15 억,,259828,N,N,11074,N,00,N
+20250513,151142,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9400,90,2,0.97,1299767490,136627,206.68,9360,9880,9280,12100,6520,9310,9513.25,1.70,0,-5543,9610,9460,9310,9160,9010,9535,9235,15,2790,100,6700,10,1,15271581,1436,38.37,1.18,12,0.89,245.00,7935.00,17400,20241007,-45.98,7750,20250409,21.29,12690,-25.93,20250109,7750,21.29,20250409,17400,-45.98,20241007,7750,21.29,20250409,4.26,Y,382840,100,15 억,,259828,N,N,9397,N,00,N
+20250513,141142,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9360,50,2,0.54,1165092520,122223,184.90,9360,9880,9280,12100,6520,9310,9532.51,1.70,0,-9503,9610,9460,9310,9160,9010,9535,9235,15,2790,100,6700,10,1,15271581,1429,38.20,1.18,12,0.80,245.00,7935.00,17400,20241007,-46.21,7750,20250409,20.77,12690,-26.24,20250109,7750,20.77,20250409,17400,-46.21,20241007,7750,20.77,20250409,4.26,Y,382840,100,15 억,,259828,N,N,9397,N,00,N
+20250513,131144,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9340,30,2,0.32,250252520,26785,40.52,9360,9480,9310,12100,6520,9310,9343.01,1.70,0,5132,9610,9460,9310,9160,9010,9535,9235,15,2790,100,6700,10,1,15271581,1426,38.12,1.18,12,0.18,245.00,7935.00,17400,20241007,-46.32,7750,20250409,20.52,12690,-26.40,20250109,7750,20.52,20250409,17400,-46.32,20241007,7750,20.52,20250409,4.26,Y,382840,100,15 억,,259828,N,N,9397,N,00,N
+20250513,121147,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9350,40,2,0.43,205583360,21993,33.27,9360,9480,9310,12100,6520,9310,9347.67,1.70,0,4508,9610,9460,9310,9160,9010,9535,9235,15,2790,100,6700,10,1,15271581,1428,38.16,1.18,12,0.14,245.00,7935.00,17400,20241007,-46.26,7750,20250409,20.65,12690,-26.32,20250109,7750,20.65,20250409,17400,-46.26,20241007,7750,20.65,20250409,4.26,Y,382840,100,15 억,,259828,N,N,9397,N,00,N
+20250513,111145,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9350,40,2,0.43,174885220,18702,28.29,9360,9480,9310,12100,6520,9310,9351.15,1.70,0,5345,9610,9460,9310,9160,9010,9535,9235,15,2790,100,6700,10,1,15271581,1428,38.16,1.18,12,0.12,245.00,7935.00,17400,20241007,-46.26,7750,20250409,20.65,12690,-26.32,20250109,7750,20.65,20250409,17400,-46.26,20241007,7750,20.65,20250409,4.26,Y,382840,100,15 억,,259828,N,N,9397,N,00,N
+20250513,101146,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9320,10,2,0.11,141482200,15123,22.88,9360,9480,9310,12100,6520,9310,9355.43,1.70,0,6342,9610,9460,9310,9160,9010,9535,9235,15,2790,100,6700,10,1,15271581,1423,38.04,1.17,12,0.10,245.00,7935.00,17400,20241007,-46.44,7750,20250409,20.26,12690,-26.56,20250109,7750,20.26,20250409,17400,-46.44,20241007,7750,20.26,20250409,4.26,Y,382840,100,15 억,,259828,N,N,9397,N,00,N
+20250513,091151,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9420,110,2,1.18,32876380,3484,5.27,9360,9480,9360,12100,6520,9310,9436.39,1.70,0,1119,9610,9460,9310,9160,9010,9535,9235,15,2790,100,6700,10,1,15271581,1439,38.45,1.19,12,0.02,245.00,7935.00,17400,20241007,-45.86,7750,20250409,21.55,12690,-25.77,20250109,7750,21.55,20250409,17400,-45.86,20241007,7750,21.55,20250409,4.26,Y,382840,100,15 억,,259828,N,N,9397,N,00,N
 20250512,161122,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9310,130,2,1.42,616711765,66104,106.91,9180,9460,9160,11930,6430,9180,9329.42,1.54,0,19593,9460,9320,9170,9030,8880,9245,8955,15,2750,100,6600,10,1,15271581,1422,38.00,1.17,12,0.43,245.00,7935.00,17400,20241007,-46.49,7750,20250409,20.13,12690,-26.64,20250109,7750,20.13,20250409,17400,-46.49,20241007,7750,20.13,20250409,4.36,Y,382840,100,15 억,,235650,N,N,9397,N,00,N
 20250512,151135,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9330,150,2,1.63,599456275,64250,103.91,9180,9460,9160,11930,6430,9180,9330.06,1.54,0,19220,9460,9320,9170,9030,8880,9245,8955,15,2750,100,6600,10,1,15271581,1425,38.08,1.18,12,0.42,245.00,7935.00,17400,20241007,-46.38,7750,20250409,20.39,12690,-26.48,20250109,7750,20.39,20250409,17400,-46.38,20241007,7750,20.39,20250409,4.36,Y,382840,100,15 억,,235650,N,N,15151,N,00,N
 20250512,141133,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9300,120,2,1.31,542715765,58156,94.06,9180,9460,9160,11930,6430,9180,9332.07,1.54,0,17638,9460,9320,9170,9030,8880,9245,8955,15,2750,100,6600,10,1,15271581,1420,37.96,1.17,12,0.38,245.00,7935.00,17400,20241007,-46.55,7750,20250409,20.00,12690,-26.71,20250109,7750,20.00,20250409,17400,-46.55,20241007,7750,20.00,20250409,4.36,Y,382840,100,15 억,,235650,N,N,15151,N,00,N
diff --git a/382900/price/prices-20250501.csv b/382900/price/prices-20250501.csv
index a07acee43f01..c94544a6ce9a 100644
--- a/382900/price/prices-20250501.csv
+++ b/382900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16610,-60,5,-0.36,800700630,47985,45.54,16550,16870,16550,21650,11670,16670,16687.25,2.05,0,7158,17450,17060,16850,16460,16250,16955,16355,44,4980,500,12000,10,1,8761000,1455,174.84,0.86,12,0.55,95.00,19365.00,29500,20240527,-43.69,11300,20241209,46.99,18700,-11.18,20250425,12590,31.93,20250409,29500,-43.69,20240527,11300,46.99,20241209,2.25,Y,382900,500,43 억,,179178,N,N,196,N,00,N
+20250513,151142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16600,-70,5,-0.42,763213850,45728,43.40,16550,16870,16550,21650,11670,16670,16690.31,2.05,0,7141,17450,17060,16850,16460,16250,16955,16355,44,4980,500,12000,10,1,8761000,1454,174.74,0.86,12,0.52,95.00,19365.00,29500,20240527,-43.73,11300,20241209,46.90,18700,-11.23,20250425,12590,31.85,20250409,29500,-43.73,20240527,11300,46.90,20241209,2.25,Y,382900,500,43 억,,179178,N,N,68,N,00,N
+20250513,141142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16690,20,2,0.12,701455720,42017,39.88,16550,16870,16550,21650,11670,16670,16694.58,2.05,0,5711,17450,17060,16850,16460,16250,16955,16355,44,4980,500,12000,10,1,8761000,1462,175.68,0.86,12,0.48,95.00,19365.00,29500,20240527,-43.42,11300,20241209,47.70,18700,-10.75,20250425,12590,32.57,20250409,29500,-43.42,20240527,11300,47.70,20241209,2.25,Y,382900,500,43 억,,179178,N,N,68,N,00,N
+20250513,131144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16650,-20,5,-0.12,625745940,37465,35.56,16550,16870,16550,21650,11670,16670,16702.17,2.05,0,5368,17450,17060,16850,16460,16250,16955,16355,44,4980,500,12000,10,1,8761000,1459,175.26,0.86,12,0.43,95.00,19365.00,29500,20240527,-43.56,11300,20241209,47.35,18700,-10.96,20250425,12590,32.25,20250409,29500,-43.56,20240527,11300,47.35,20241209,2.25,Y,382900,500,43 억,,179178,N,N,68,N,00,N
+20250513,121148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16700,30,2,0.18,494109540,29571,28.07,16550,16870,16550,21650,11670,16670,16709.29,2.05,0,2651,17450,17060,16850,16460,16250,16955,16355,44,4980,500,12000,10,1,8761000,1463,175.79,0.86,12,0.34,95.00,19365.00,29500,20240527,-43.39,11300,20241209,47.79,18700,-10.70,20250425,12590,32.64,20250409,29500,-43.39,20240527,11300,47.79,20241209,2.25,Y,382900,500,43 억,,179178,N,N,68,N,00,N
+20250513,111146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16760,90,2,0.54,427096070,25565,24.26,16550,16870,16550,21650,11670,16670,16706.32,2.05,0,3952,17450,17060,16850,16460,16250,16955,16355,44,4980,500,12000,10,1,8761000,1468,176.42,0.87,12,0.29,95.00,19365.00,29500,20240527,-43.19,11300,20241209,48.32,18700,-10.37,20250425,12590,33.12,20250409,29500,-43.19,20240527,11300,48.32,20241209,2.25,Y,382900,500,43 억,,179178,N,N,68,N,00,N
+20250513,101146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16760,90,2,0.54,344497730,20646,19.59,16550,16870,16550,21650,11670,16670,16685.95,2.05,0,1762,17450,17060,16850,16460,16250,16955,16355,44,4980,500,12000,10,1,8761000,1468,176.42,0.87,12,0.24,95.00,19365.00,29500,20240527,-43.19,11300,20241209,48.32,18700,-10.37,20250425,12590,33.12,20250409,29500,-43.19,20240527,11300,48.32,20241209,2.25,Y,382900,500,43 억,,179178,N,N,68,N,00,N
+20250513,091152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16600,-70,5,-0.42,164695930,9912,9.41,16550,16730,16550,21650,11670,16670,16615.68,2.05,0,3125,17450,17060,16850,16460,16250,16955,16355,44,4980,500,12000,10,1,8761000,1454,174.74,0.86,12,0.11,95.00,19365.00,29500,20240527,-43.73,11300,20241209,46.90,18700,-11.23,20250425,12590,31.85,20250409,29500,-43.73,20240527,11300,46.90,20241209,2.25,Y,382900,500,43 억,,179178,N,N,68,N,00,N
 20250512,161122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16670,-180,5,-1.07,1776915260,104767,92.57,16810,17240,16640,21900,11800,16850,16960.70,2.20,0,-10843,17783,17316,17033,16566,16283,17175,16425,44,5050,500,12130,10,1,8761000,1460,175.47,0.86,12,1.20,95.00,19365.00,29500,20240527,-43.49,11300,20241209,47.52,18700,-10.86,20250425,12590,32.41,20250409,29500,-43.49,20240527,11300,47.52,20241209,2.15,Y,382900,500,43 억,,192526,N,N,68,N,00,N
 20250512,151135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16720,-130,5,-0.77,1740724240,102596,90.65,16810,17240,16640,21900,11800,16850,16966.78,2.20,0,-11195,17783,17316,17033,16566,16283,17175,16425,44,5050,500,12130,10,1,8761000,1465,176.00,0.86,12,1.17,95.00,19365.00,29500,20240527,-43.32,11300,20241209,47.96,18700,-10.59,20250425,12590,32.80,20250409,29500,-43.32,20240527,11300,47.96,20241209,2.15,Y,382900,500,43 억,,192526,N,N,987,N,00,N
 20250512,141133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16780,-70,5,-0.42,1527603320,89842,79.38,16810,17240,16760,21900,11800,16850,17003.22,2.20,0,-9804,17783,17316,17033,16566,16283,17175,16425,44,5050,500,12130,10,1,8761000,1470,176.63,0.87,12,1.03,95.00,19365.00,29500,20240527,-43.12,11300,20241209,48.50,18700,-10.27,20250425,12590,33.28,20250409,29500,-43.12,20240527,11300,48.50,20241209,2.15,Y,382900,500,43 억,,192526,N,N,987,N,00,N
diff --git a/383220/price/prices-20250501.csv b/383220/price/prices-20250501.csv
index cbb487ed7de4..70ec298b3c51 100644
--- a/383220/price/prices-20250501.csv
+++ b/383220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161127,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69500,-200,5,-0.29,1732034850,25001,106.61,68900,70700,68500,90600,48800,69700,69278.56,11.46,0,1540,71100,70400,69200,68500,67300,70750,68850,38,20900,100,50180,100,1,38307075,26623,7.39,1.65,12,0.07,9408.00,42153.00,76400,20240717,-9.03,47150,20240805,47.40,74800,-7.09,20250220,54000,28.70,20250102,76400,-9.03,20240717,47150,47.40,20240805,0.32,Y,383220,100,38 억,,4389260,N,N,8283,N,00,N
+20250513,151142,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69400,-300,5,-0.43,1487900650,21479,91.59,68900,70700,68700,90600,48800,69700,69272.34,11.46,0,900,71100,70400,69200,68500,67300,70750,68850,38,20900,100,50180,100,1,38307075,26585,7.38,1.65,12,0.06,9408.00,42153.00,76400,20240717,-9.16,47150,20240805,47.19,74800,-7.22,20250220,54000,28.52,20250102,76400,-9.16,20240717,47150,47.19,20240805,0.32,Y,383220,100,38 억,,4389260,N,N,5146,N,00,N
+20250513,141143,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69100,-600,5,-0.86,1166742500,16847,71.84,68900,70700,68700,90600,48800,69700,69255.21,11.46,0,659,71100,70400,69200,68500,67300,70750,68850,38,20900,100,50180,100,1,38307075,26470,7.34,1.64,12,0.04,9408.00,42153.00,76400,20240717,-9.55,47150,20240805,46.55,74800,-7.62,20250220,54000,27.96,20250102,76400,-9.55,20240717,47150,46.55,20240805,0.32,Y,383220,100,38 억,,4389260,N,N,5146,N,00,N
+20250513,131144,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69100,-600,5,-0.86,950110900,13715,58.48,68900,70700,68700,90600,48800,69700,69275.31,11.46,0,278,71100,70400,69200,68500,67300,70750,68850,38,20900,100,50180,100,1,38307075,26470,7.34,1.64,12,0.04,9408.00,42153.00,76400,20240717,-9.55,47150,20240805,46.55,74800,-7.62,20250220,54000,27.96,20250102,76400,-9.55,20240717,47150,46.55,20240805,0.32,Y,383220,100,38 억,,4389260,N,N,5146,N,00,N
+20250513,121148,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69300,-400,5,-0.57,793171050,11446,48.81,68900,70700,68700,90600,48800,69700,69296.79,11.46,0,-489,71100,70400,69200,68500,67300,70750,68850,38,20900,100,50180,100,1,38307075,26547,7.37,1.64,12,0.03,9408.00,42153.00,76400,20240717,-9.29,47150,20240805,46.98,74800,-7.35,20250220,54000,28.33,20250102,76400,-9.29,20240717,47150,46.98,20240805,0.32,Y,383220,100,38 억,,4389260,N,N,5146,N,00,N
+20250513,111146,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69000,-700,5,-1.00,622234400,8974,38.27,68900,70700,68700,90600,48800,69700,69337.46,11.46,0,-1301,71100,70400,69200,68500,67300,70750,68850,38,20900,100,50180,100,1,38307075,26432,7.33,1.64,12,0.02,9408.00,42153.00,76400,20240717,-9.69,47150,20240805,46.34,74800,-7.75,20250220,54000,27.78,20250102,76400,-9.69,20240717,47150,46.34,20240805,0.32,Y,383220,100,38 억,,4389260,N,N,5146,N,00,N
+20250513,101146,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69100,-600,5,-0.86,422706050,6082,25.93,68900,70700,68700,90600,48800,69700,69501.16,11.46,0,-573,71100,70400,69200,68500,67300,70750,68850,38,20900,100,50180,100,1,38307075,26470,7.34,1.64,12,0.02,9408.00,42153.00,76400,20240717,-9.55,47150,20240805,46.55,74800,-7.62,20250220,54000,27.96,20250102,76400,-9.55,20240717,47150,46.55,20240805,0.32,Y,383220,100,38 억,,4389260,N,N,5146,N,00,N
+20250513,091152,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,70100,400,2,0.57,164673400,2376,10.13,68900,70600,68700,90600,48800,69700,69306.99,11.46,0,307,71100,70400,69200,68500,67300,70750,68850,38,20900,100,50180,100,1,38307075,26853,7.45,1.66,12,0.01,9408.00,42153.00,76400,20240717,-8.25,47150,20240805,48.67,74800,-6.28,20250220,54000,29.81,20250102,76400,-8.25,20240717,47150,48.67,20240805,0.32,Y,383220,100,38 억,,4389260,N,N,5146,N,00,N
 20250512,161122,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69700,1300,2,1.90,1628845200,23451,53.48,68600,69900,68000,88900,47900,68400,69457.23,11.46,0,675,70466,69432,68366,67332,66266,69450,67350,38,20500,100,49240,100,1,38307075,26700,7.41,1.65,12,0.06,9408.00,42153.00,76400,20240717,-8.77,47150,20240805,47.83,74800,-6.82,20250220,54000,29.07,20250102,76400,-8.77,20240717,47150,47.83,20240805,0.32,Y,383220,100,38 억,,4389482,N,N,5144,N,00,N
 20250512,151135,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69600,1200,2,1.75,1417101100,20411,46.55,68600,69900,68000,88900,47900,68400,69428.30,11.46,0,813,70466,69432,68366,67332,66266,69450,67350,38,20500,100,49240,100,1,38307075,26662,7.40,1.65,12,0.05,9408.00,42153.00,76400,20240717,-8.90,47150,20240805,47.61,74800,-6.95,20250220,54000,28.89,20250102,76400,-8.90,20240717,47150,47.61,20240805,0.32,Y,383220,100,38 억,,4389482,N,N,8048,N,00,N
 20250512,141134,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69600,1200,2,1.75,1247257000,17974,40.99,68600,69900,68000,88900,47900,68400,69392.29,11.46,0,960,70466,69432,68366,67332,66266,69450,67350,38,20500,100,49240,100,1,38307075,26662,7.40,1.65,12,0.05,9408.00,42153.00,76400,20240717,-8.90,47150,20240805,47.61,74800,-6.95,20250220,54000,28.89,20250102,76400,-8.90,20240717,47150,47.61,20240805,0.32,Y,383220,100,38 억,,4389482,N,N,8048,N,00,N
diff --git a/383310/price/prices-20250501.csv b/383310/price/prices-20250501.csv
index a1655a154d20..88a9711f0546 100644
--- a/383310/price/prices-20250501.csv
+++ b/383310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161127,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27100,-650,5,-2.34,767487650,27885,84.13,28000,28100,27100,36050,19450,27750,27523.32,10.11,0,-3103,28283,28016,27533,27266,26783,28150,27400,105,8300,500,19420,50,1,20974932,5684,20.21,1.90,12,0.13,1341.00,14226.00,69565,20240607,-61.04,23550,20250409,15.07,34750,-22.01,20250103,23550,15.07,20250409,74400,-63.58,20240607,23550,15.07,20250409,1.90,Y,383310,500,104 억,,2120952,N,N,3116,N,00,N
+20250513,151142,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27100,-650,5,-2.34,697975800,25323,76.40,28000,28100,27100,36050,19450,27750,27562.92,10.11,0,-2250,28283,28016,27533,27266,26783,28150,27400,105,8300,500,19420,50,1,20974932,5684,20.21,1.90,12,0.12,1341.00,14226.00,69565,20240607,-61.04,23550,20250409,15.07,34750,-22.01,20250103,23550,15.07,20250409,74400,-63.58,20240607,23550,15.07,20250409,1.90,Y,383310,500,104 억,,2120952,N,N,3507,N,00,N
+20250513,141143,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27200,-550,5,-1.98,597991400,21644,65.30,28000,28100,27200,36050,19450,27750,27628.51,10.11,0,-857,28283,28016,27533,27266,26783,28150,27400,105,8300,500,19420,50,1,20974932,5705,20.28,1.91,12,0.10,1341.00,14226.00,69565,20240607,-60.90,23550,20250409,15.50,34750,-21.73,20250103,23550,15.50,20250409,74400,-63.44,20240607,23550,15.50,20250409,1.90,Y,383310,500,104 억,,2120952,N,N,3507,N,00,N
+20250513,131144,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27500,-250,5,-0.90,505712150,18263,55.10,28000,28100,27350,36050,19450,27750,27690.53,10.11,0,-200,28283,28016,27533,27266,26783,28150,27400,105,8300,500,19420,50,1,20974932,5768,20.51,1.93,12,0.09,1341.00,14226.00,69565,20240607,-60.47,23550,20250409,16.77,34750,-20.86,20250103,23550,16.77,20250409,74400,-63.04,20240607,23550,16.77,20250409,1.90,Y,383310,500,104 억,,2120952,N,N,3507,N,00,N
+20250513,121148,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27550,-200,5,-0.72,454494175,16400,49.48,28000,28100,27350,36050,19450,27750,27713.06,10.11,0,-747,28283,28016,27533,27266,26783,28150,27400,105,8300,500,19420,50,1,20974932,5779,20.54,1.94,12,0.08,1341.00,14226.00,69565,20240607,-60.40,23550,20250409,16.99,34750,-20.72,20250103,23550,16.99,20250409,74400,-62.97,20240607,23550,16.99,20250409,1.90,Y,383310,500,104 억,,2120952,N,N,3507,N,00,N
+20250513,111146,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27600,-150,5,-0.54,391277900,14109,42.56,28000,28100,27350,36050,19450,27750,27732.50,10.11,0,-513,28283,28016,27533,27266,26783,28150,27400,105,8300,500,19420,50,1,20974932,5789,20.58,1.94,12,0.07,1341.00,14226.00,69565,20240607,-60.32,23550,20250409,17.20,34750,-20.58,20250103,23550,17.20,20250409,74400,-62.90,20240607,23550,17.20,20250409,1.90,Y,383310,500,104 억,,2120952,N,N,3507,N,00,N
+20250513,101147,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27650,-100,5,-0.36,295778000,10659,32.16,28000,28100,27350,36050,19450,27750,27749.13,10.11,0,-671,28283,28016,27533,27266,26783,28150,27400,105,8300,500,19420,50,1,20974932,5800,20.62,1.94,12,0.05,1341.00,14226.00,69565,20240607,-60.25,23550,20250409,17.41,34750,-20.43,20250103,23550,17.41,20250409,74400,-62.84,20240607,23550,17.41,20250409,1.90,Y,383310,500,104 억,,2120952,N,N,3507,N,00,N
+20250513,091152,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27850,100,2,0.36,113767350,4068,12.27,28000,28100,27750,36050,19450,27750,27966.41,10.11,0,-220,28283,28016,27533,27266,26783,28150,27400,105,8300,500,19420,50,1,20974932,5842,20.77,1.96,12,0.02,1341.00,14226.00,69565,20240607,-59.97,23550,20250409,18.26,34750,-19.86,20250103,23550,18.26,20250409,74400,-62.57,20240607,23550,18.26,20250409,1.90,Y,383310,500,104 억,,2120952,N,N,3507,N,00,N
 20250512,161122,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27750,550,2,2.02,913189950,33147,69.88,27500,27800,27050,35350,19050,27200,27549.70,10.06,0,11198,28833,28016,27483,26666,26133,27750,26400,105,8150,500,19040,50,1,20974932,5821,20.69,1.95,12,0.16,1341.00,14226.00,69565,20240607,-60.11,23550,20250409,17.83,34750,-20.14,20250103,23550,17.83,20250409,74400,-62.70,20240607,23550,17.83,20250409,1.90,Y,383310,500,104 억,,2109371,N,N,3507,N,00,N
 20250512,151136,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27700,500,2,1.84,873221300,31705,66.84,27500,27800,27050,35350,19050,27200,27542.07,10.06,0,10830,28833,28016,27483,26666,26133,27750,26400,105,8150,500,19040,50,1,20974932,5810,20.66,1.95,12,0.15,1341.00,14226.00,69565,20240607,-60.18,23550,20250409,17.62,34750,-20.29,20250103,23550,17.62,20250409,74400,-62.77,20240607,23550,17.62,20250409,1.90,Y,383310,500,104 억,,2109371,N,N,8066,N,00,N
 20250512,141134,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27650,450,2,1.65,709767300,25800,54.39,27500,27800,27050,35350,19050,27200,27510.36,10.06,0,10383,28833,28016,27483,26666,26133,27750,26400,105,8150,500,19040,50,1,20974932,5800,20.62,1.94,12,0.12,1341.00,14226.00,69565,20240607,-60.25,23550,20250409,17.41,34750,-20.43,20250103,23550,17.41,20250409,74400,-62.84,20240607,23550,17.41,20250409,1.90,Y,383310,500,104 억,,2109371,N,N,8066,N,00,N
diff --git a/383800/price/prices-20250501.csv b/383800/price/prices-20250501.csv
index 0aa103914e9e..e1f0e2cf2253 100644
--- a/383800/price/prices-20250501.csv
+++ b/383800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,180,2,2.61,1307784955,185228,103.18,7000,7120,6950,8970,4830,6900,7060.41,11.26,0,69214,7033,6966,6833,6766,6633,7000,6800,763,2070,1000,5240,10,1,76280690,5401,3.43,0.29,12,0.24,2062.00,24055.00,7350,20240520,-3.67,5920,20250408,19.59,7120,-0.56,20250513,5920,19.59,20250408,7350,-3.67,20240520,5920,19.59,20250408,0.27,Y,383800,1000,762 억,,8590074,N,N,4257,N,00,N
+20250513,151143,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7070,170,2,2.46,1206286265,170904,95.20,7000,7120,6950,8970,4830,6900,7058.27,11.26,0,75340,7033,6966,6833,6766,6633,7000,6800,763,2070,1000,5240,10,1,76280690,5393,3.43,0.29,12,0.22,2062.00,24055.00,7350,20240520,-3.81,5920,20250408,19.43,7120,-0.70,20250513,5920,19.43,20250408,7350,-3.81,20240520,5920,19.43,20250408,0.27,Y,383800,1000,762 억,,8590074,N,N,1941,N,00,N
+20250513,141143,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7070,170,2,2.46,1049869705,148807,82.89,7000,7120,6950,8970,4830,6900,7055.24,11.26,0,67087,7033,6966,6833,6766,6633,7000,6800,763,2070,1000,5240,10,1,76280690,5393,3.43,0.29,12,0.20,2062.00,24055.00,7350,20240520,-3.81,5920,20250408,19.43,7120,-0.70,20250513,5920,19.43,20250408,7350,-3.81,20240520,5920,19.43,20250408,0.27,Y,383800,1000,762 억,,8590074,N,N,1941,N,00,N
+20250513,131145,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7050,150,2,2.17,904585755,128223,71.43,7000,7120,6950,8970,4830,6900,7054.79,11.26,0,55138,7033,6966,6833,6766,6633,7000,6800,763,2070,1000,5240,10,1,76280690,5378,3.42,0.29,12,0.17,2062.00,24055.00,7350,20240520,-4.08,5920,20250408,19.09,7120,-0.98,20250513,5920,19.09,20250408,7350,-4.08,20240520,5920,19.09,20250408,0.27,Y,383800,1000,762 억,,8590074,N,N,1941,N,00,N
+20250513,121149,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7040,140,2,2.03,695253460,98491,54.86,7000,7120,6950,8970,4830,6900,7059.06,11.26,0,30758,7033,6966,6833,6766,6633,7000,6800,763,2070,1000,5240,10,1,76280690,5370,3.41,0.29,12,0.13,2062.00,24055.00,7350,20240520,-4.22,5920,20250408,18.92,7120,-1.12,20250513,5920,18.92,20250408,7350,-4.22,20240520,5920,18.92,20250408,0.27,Y,383800,1000,762 억,,8590074,N,N,1941,N,00,N
+20250513,111146,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7030,130,2,1.88,656643535,92998,51.80,7000,7120,6950,8970,4830,6900,7060.84,11.26,0,29154,7033,6966,6833,6766,6633,7000,6800,763,2070,1000,5240,10,1,76280690,5363,3.41,0.29,12,0.12,2062.00,24055.00,7350,20240520,-4.35,5920,20250408,18.75,7120,-1.26,20250513,5920,18.75,20250408,7350,-4.35,20240520,5920,18.75,20250408,0.27,Y,383800,1000,762 억,,8590074,N,N,1941,N,00,N
+20250513,101147,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7060,160,2,2.32,547107075,77429,43.13,7000,7120,6950,8970,4830,6900,7065.92,11.26,0,24818,7033,6966,6833,6766,6633,7000,6800,763,2070,1000,5240,10,1,76280690,5385,3.42,0.29,12,0.10,2062.00,24055.00,7350,20240520,-3.95,5920,20250408,19.26,7120,-0.84,20250513,5920,19.26,20250408,7350,-3.95,20240520,5920,19.26,20250408,0.27,Y,383800,1000,762 억,,8590074,N,N,1941,N,00,N
+20250513,091152,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7090,190,2,2.75,314583635,44496,24.79,7000,7120,6950,8970,4830,6900,7069.93,11.26,0,13101,7033,6966,6833,6766,6633,7000,6800,763,2070,1000,5240,10,1,76280690,5408,3.44,0.29,12,0.06,2062.00,24055.00,7350,20240520,-3.54,5920,20250408,19.76,7120,-0.42,20250513,5920,19.76,20250408,7350,-3.54,20240520,5920,19.76,20250408,0.27,Y,383800,1000,762 억,,8590074,N,N,1941,N,00,N
 20250512,161123,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6900,230,2,3.45,1224199635,179516,451.70,6700,6900,6700,8670,4670,6670,6819.39,11.20,0,48462,6716,6692,6656,6632,6596,6705,6645,763,2000,1000,5060,10,1,76280690,5263,3.35,0.29,12,0.24,2062.00,24055.00,7350,20240520,-6.12,5920,20250408,16.55,6940,-0.58,20250207,5920,16.55,20250408,7350,-6.12,20240520,5920,16.55,20250408,0.25,Y,383800,1000,762 억,,8543356,N,N,1941,N,00,N
 20250512,151136,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6880,210,2,3.15,1153237125,169227,425.81,6700,6900,6700,8670,4670,6670,6814.73,11.20,0,46904,6716,6692,6656,6632,6596,6705,6645,763,2000,1000,5060,10,1,76280690,5248,3.34,0.29,12,0.22,2062.00,24055.00,7350,20240520,-6.39,5920,20250408,16.22,6940,-0.86,20250207,5920,16.22,20250408,7350,-6.39,20240520,5920,16.22,20250408,0.25,Y,383800,1000,762 억,,8543356,N,N,1927,N,00,N
 20250512,141134,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6830,160,2,2.40,918618260,135050,339.82,6700,6850,6700,8670,4670,6670,6802.06,11.20,0,34246,6716,6692,6656,6632,6596,6705,6645,763,2000,1000,5060,10,1,76280690,5210,3.31,0.28,12,0.18,2062.00,24055.00,7350,20240520,-7.07,5920,20250408,15.37,6940,-1.59,20250207,5920,15.37,20250408,7350,-7.07,20240520,5920,15.37,20250408,0.25,Y,383800,1000,762 억,,8543356,N,N,1927,N,00,N
diff --git a/383930/price/prices-20250501.csv b/383930/price/prices-20250501.csv
index 9e8dd3abd4d9..876231f3f3cc 100644
--- a/383930/price/prices-20250501.csv
+++ b/383930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4375,-55,5,-1.24,838613400,190501,41.34,4460,4470,4290,5750,3105,4430,4402.16,1.04,0,-6153,4630,4530,4355,4255,4080,4580,4305,64,1320,500,3100,5,1,12784128,559,-27.87,1.95,12,1.49,-157.00,2245.00,10600,20240617,-58.73,4100,20250507,6.71,9370,-53.31,20250407,4100,6.71,20250507,10600,-58.73,20240617,4100,6.71,20250507,2.31,Y,383930,500,63 억,,133570,N,N,699,N,00,N
+20250513,151143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4385,-45,5,-1.02,799853175,181649,39.42,4460,4470,4290,5750,3105,4430,4403.29,1.04,0,-7121,4630,4530,4355,4255,4080,4580,4305,64,1320,500,3100,5,1,12784128,561,-27.93,1.95,12,1.42,-157.00,2245.00,10600,20240617,-58.63,4100,20250507,6.95,9370,-53.20,20250407,4100,6.95,20250507,10600,-58.63,20240617,4100,6.95,20250507,2.31,Y,383930,500,63 억,,133570,N,N,728,N,00,N
+20250513,141143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4405,-25,5,-0.56,750426960,170382,36.98,4460,4470,4290,5750,3105,4430,4404.38,1.04,0,-9423,4630,4530,4355,4255,4080,4580,4305,64,1320,500,3100,5,1,12784128,563,-28.06,1.96,12,1.33,-157.00,2245.00,10600,20240617,-58.44,4100,20250507,7.44,9370,-52.99,20250407,4100,7.44,20250507,10600,-58.44,20240617,4100,7.44,20250507,2.31,Y,383930,500,63 억,,133570,N,N,728,N,00,N
+20250513,131145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4400,-30,5,-0.68,700128900,158919,34.49,4460,4470,4290,5750,3105,4430,4405.57,1.04,0,-8437,4630,4530,4355,4255,4080,4580,4305,64,1320,500,3100,5,1,12784128,563,-28.03,1.96,12,1.24,-157.00,2245.00,10600,20240617,-58.49,4100,20250507,7.32,9370,-53.04,20250407,4100,7.32,20250507,10600,-58.49,20240617,4100,7.32,20250507,2.31,Y,383930,500,63 억,,133570,N,N,728,N,00,N
+20250513,121149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4380,-50,5,-1.13,654285155,148476,32.22,4460,4470,4290,5750,3105,4430,4406.67,1.04,0,-8260,4630,4530,4355,4255,4080,4580,4305,64,1320,500,3100,5,1,12784128,560,-27.90,1.95,12,1.16,-157.00,2245.00,10600,20240617,-58.68,4100,20250507,6.83,9370,-53.26,20250407,4100,6.83,20250507,10600,-58.68,20240617,4100,6.83,20250507,2.31,Y,383930,500,63 억,,133570,N,N,728,N,00,N
+20250513,111147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4405,-25,5,-0.56,523623320,118813,25.78,4460,4470,4290,5750,3105,4430,4407.12,1.04,0,-5235,4630,4530,4355,4255,4080,4580,4305,64,1320,500,3100,5,1,12784128,563,-28.06,1.96,12,0.93,-157.00,2245.00,10600,20240617,-58.44,4100,20250507,7.44,9370,-52.99,20250407,4100,7.44,20250507,10600,-58.44,20240617,4100,7.44,20250507,2.31,Y,383930,500,63 억,,133570,N,N,728,N,00,N
+20250513,101147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4400,-30,5,-0.68,430560475,97581,21.18,4460,4470,4290,5750,3105,4430,4412.34,1.04,0,-6591,4630,4530,4355,4255,4080,4580,4305,64,1320,500,3100,5,1,12784128,563,-28.03,1.96,12,0.76,-157.00,2245.00,10600,20240617,-58.49,4100,20250507,7.32,9370,-53.04,20250407,4100,7.32,20250507,10600,-58.49,20240617,4100,7.32,20250507,2.31,Y,383930,500,63 억,,133570,N,N,728,N,00,N
+20250513,091153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4430,0,3,0.00,145350205,33023,7.17,4460,4460,4290,5750,3105,4430,4401.48,1.04,0,-10924,4630,4530,4355,4255,4080,4580,4305,64,1320,500,3100,5,1,12784128,566,-28.22,1.97,12,0.26,-157.00,2245.00,10600,20240617,-58.21,4100,20250507,8.05,9370,-52.72,20250407,4100,8.05,20250507,10600,-58.21,20240617,4100,8.05,20250507,2.31,Y,383930,500,63 억,,133570,N,N,728,N,00,N
 20250512,161123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4430,230,2,5.48,2002188311,457994,138.64,4200,4455,4180,5460,2940,4200,4371.48,0.38,0,88488,4393,4296,4223,4126,4053,4260,4090,64,1260,500,2940,5,1,12784128,566,-28.22,1.97,12,3.58,-157.00,2245.00,10600,20240617,-58.21,4100,20250507,8.05,9370,-52.72,20250407,4100,8.05,20250507,10600,-58.21,20240617,4100,8.05,20250507,2.34,Y,383930,500,63 억,,48692,N,N,728,N,00,N
 20250512,151136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4410,210,2,5.00,1940466066,444044,134.42,4200,4455,4180,5460,2940,4200,4369.99,0.38,0,88860,4393,4296,4223,4126,4053,4260,4090,64,1260,500,2940,5,1,12784128,564,-28.09,1.96,12,3.47,-157.00,2245.00,10600,20240617,-58.40,4100,20250507,7.56,9370,-52.93,20250407,4100,7.56,20250507,10600,-58.40,20240617,4100,7.56,20250507,2.34,Y,383930,500,63 억,,48692,N,N,413,N,00,N
 20250512,141134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4415,215,2,5.12,1657777428,379557,114.90,4200,4455,4180,5460,2940,4200,4367.66,0.38,0,79938,4393,4296,4223,4126,4053,4260,4090,64,1260,500,2940,5,1,12784128,564,-28.12,1.97,12,2.97,-157.00,2245.00,10600,20240617,-58.35,4100,20250507,7.68,9370,-52.88,20250407,4100,7.68,20250507,10600,-58.35,20240617,4100,7.68,20250507,2.34,Y,383930,500,63 억,,48692,N,N,413,N,00,N
diff --git a/384470/price/prices-20250501.csv b/384470/price/prices-20250501.csv
index 99c411c057e1..5b07853ace59 100644
--- a/384470/price/prices-20250501.csv
+++ b/384470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5980,-170,5,-2.76,1282117320,209466,163.08,6140,6410,5910,7990,4310,6150,6120.90,1.35,0,-28004,6376,6262,6136,6022,5896,6200,5960,64,1840,500,4180,10,1,12841064,768,-5.42,20.84,12,1.63,-1103.00,287.00,13085,20240509,-54.30,4858,20250409,23.10,10780,-44.53,20250218,4858,23.10,20250409,13240,-54.83,20240513,5040,18.65,20250428,0.16,Y,384470,500,64 억,,173903,N,N,17877,N,00,N
+20250513,151143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,-120,5,-1.95,1250831100,204245,159.01,6140,6410,5910,7990,4310,6150,6124.17,1.35,0,-28710,6376,6262,6136,6022,5896,6200,5960,64,1840,500,4180,10,1,12841064,774,-5.47,21.01,12,1.59,-1103.00,287.00,13085,20240509,-53.92,4858,20250409,24.13,10780,-44.06,20250218,4858,24.13,20250409,13240,-54.46,20240513,5040,19.64,20250428,0.16,Y,384470,500,64 억,,173903,N,N,14118,N,00,N
+20250513,141144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,-150,5,-2.44,1159898715,189174,147.28,6140,6410,5910,7990,4310,6150,6131.39,1.35,0,-28278,6376,6262,6136,6022,5896,6200,5960,64,1840,500,4180,10,1,12841064,770,-5.44,20.91,12,1.47,-1103.00,287.00,13085,20240509,-54.15,4858,20250409,23.51,10780,-44.34,20250218,4858,23.51,20250409,13240,-54.68,20240513,5040,19.05,20250428,0.16,Y,384470,500,64 억,,173903,N,N,14118,N,00,N
+20250513,131145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6060,-90,5,-1.46,1058103405,172298,134.14,6140,6410,5910,7990,4310,6150,6141.12,1.35,0,-28024,6376,6262,6136,6022,5896,6200,5960,64,1840,500,4180,10,1,12841064,778,-5.49,21.11,12,1.34,-1103.00,287.00,13085,20240509,-53.69,4858,20250409,24.74,10780,-43.78,20250218,4858,24.74,20250409,13240,-54.23,20240513,5040,20.24,20250428,0.16,Y,384470,500,64 억,,173903,N,N,14118,N,00,N
+20250513,121149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,-40,5,-0.65,966349885,157315,122.48,6140,6410,5910,7990,4310,6150,6142.77,1.35,0,-25986,6376,6262,6136,6022,5896,6200,5960,64,1840,500,4180,10,1,12841064,785,-5.54,21.29,12,1.23,-1103.00,287.00,13085,20240509,-53.31,4858,20250409,25.77,10780,-43.32,20250218,4858,25.77,20250409,13240,-53.85,20240513,5040,21.23,20250428,0.16,Y,384470,500,64 억,,173903,N,N,14118,N,00,N
+20250513,111147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6180,30,2,0.49,887280810,144438,112.45,6140,6410,5910,7990,4310,6150,6142.99,1.35,0,-20378,6376,6262,6136,6022,5896,6200,5960,64,1840,500,4180,10,1,12841064,794,-5.60,21.53,12,1.12,-1103.00,287.00,13085,20240509,-52.77,4858,20250409,27.21,10780,-42.67,20250218,4858,27.21,20250409,13240,-53.32,20240513,5040,22.62,20250428,0.16,Y,384470,500,64 억,,173903,N,N,14118,N,00,N
+20250513,101147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5920,-230,5,-3.74,643385160,104654,81.48,6140,6410,5910,7990,4310,6150,6147.74,1.35,0,-14986,6376,6262,6136,6022,5896,6200,5960,64,1840,500,4180,10,1,12841064,760,-5.37,20.63,12,0.81,-1103.00,287.00,13085,20240509,-54.76,4858,20250409,21.86,10780,-45.08,20250218,4858,21.86,20250409,13240,-55.29,20240513,5040,17.46,20250428,0.16,Y,384470,500,64 억,,173903,N,N,14118,N,00,N
+20250513,091153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-30,5,-0.49,83271440,13576,10.57,6140,6180,6080,7990,4310,6150,6133.72,1.35,0,-1923,6376,6262,6136,6022,5896,6200,5960,64,1840,500,4180,10,1,12841064,786,-5.55,21.32,12,0.11,-1103.00,287.00,13085,20240509,-53.23,4858,20250409,25.98,10780,-43.23,20250218,4858,25.98,20250409,13240,-53.78,20240513,5040,21.43,20250428,0.16,Y,384470,500,64 억,,173903,N,N,14118,N,00,N
 20250512,161123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6150,-40,5,-0.65,769179565,126431,26.50,6200,6250,6010,8040,4340,6190,6083.64,0.99,0,-6569,7103,6646,6413,5956,5723,6530,5840,64,1850,500,4200,10,1,12841064,790,-5.58,21.43,12,0.98,-1103.00,287.00,13085,20240509,-53.00,4858,20250409,26.60,10780,-42.95,20250218,4858,26.60,20250409,13240,-53.55,20240513,5040,22.02,20250428,0.18,Y,384470,500,64 억,,127472,N,N,14118,N,00,N
 20250512,151136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,-160,5,-2.58,688616615,113235,23.74,6200,6250,6010,8040,4340,6190,6081.15,0.99,0,-2984,7103,6646,6413,5956,5723,6530,5840,64,1850,500,4200,10,1,12841064,774,-5.47,21.01,12,0.88,-1103.00,287.00,13085,20240509,-53.92,4858,20250409,24.13,10780,-44.06,20250218,4858,24.13,20250409,13240,-54.46,20240513,5040,19.64,20250428,0.18,Y,384470,500,64 억,,127472,N,N,8059,N,00,N
 20250512,141135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,-80,5,-1.29,539363300,88510,18.55,6200,6250,6020,8040,4340,6190,6093.64,0.99,0,-103,7103,6646,6413,5956,5723,6530,5840,64,1850,500,4200,10,1,12841064,785,-5.54,21.29,12,0.69,-1103.00,287.00,13085,20240509,-53.31,4858,20250409,25.77,10780,-43.32,20250218,4858,25.77,20250409,13240,-53.85,20240513,5040,21.23,20250428,0.18,Y,384470,500,64 억,,127472,N,N,8059,N,00,N
diff --git a/387570/price/prices-20250501.csv b/387570/price/prices-20250501.csv
index a4c757cd56b5..2c2e9e9a82e2 100644
--- a/387570/price/prices-20250501.csv
+++ b/387570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7740,-40,5,-0.51,221366130,28496,93.56,7920,7920,7710,10110,5450,7780,7768.32,4.93,0,525,8070,7925,7835,7690,7600,7880,7645,6,2330,100,4820,10,1,5625900,435,-1548.00,2.08,12,0.51,-5.00,3729.00,27000,20241226,-71.33,7020,20250307,10.26,14980,-48.33,20250102,7020,10.26,20250307,27000,-71.33,20241226,7020,10.26,20250307,2.45,Y,387570,100,5 억,,277579,N,N,1212,N,00,N
+20250513,151143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7750,-30,5,-0.39,210091920,27040,88.78,7920,7920,7710,10110,5450,7780,7769.67,4.93,0,264,8070,7925,7835,7690,7600,7880,7645,6,2330,100,4820,10,1,5625900,436,-1550.00,2.08,12,0.48,-5.00,3729.00,27000,20241226,-71.30,7020,20250307,10.40,14980,-48.26,20250102,7020,10.40,20250307,27000,-71.30,20241226,7020,10.40,20250307,2.45,Y,387570,100,5 억,,277579,N,N,862,N,00,N
+20250513,141144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7750,-30,5,-0.39,176676985,22732,74.64,7920,7920,7710,10110,5450,7780,7772.17,4.93,0,708,8070,7925,7835,7690,7600,7880,7645,6,2330,100,4820,10,1,5625900,436,-1550.00,2.08,12,0.40,-5.00,3729.00,27000,20241226,-71.30,7020,20250307,10.40,14980,-48.26,20250102,7020,10.40,20250307,27000,-71.30,20241226,7020,10.40,20250307,2.45,Y,387570,100,5 억,,277579,N,N,862,N,00,N
+20250513,131145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7780,0,3,0.00,165455185,21283,69.88,7920,7920,7710,10110,5450,7780,7774.05,4.93,0,1488,8070,7925,7835,7690,7600,7880,7645,6,2330,100,4820,10,1,5625900,438,-1556.00,2.09,12,0.38,-5.00,3729.00,27000,20241226,-71.19,7020,20250307,10.83,14980,-48.06,20250102,7020,10.83,20250307,27000,-71.19,20241226,7020,10.83,20250307,2.45,Y,387570,100,5 억,,277579,N,N,862,N,00,N
+20250513,121149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7800,20,2,0.26,136490525,17550,57.62,7920,7920,7710,10110,5450,7780,7777.24,4.93,0,2518,8070,7925,7835,7690,7600,7880,7645,6,2330,100,4820,10,1,5625900,439,-1560.00,2.09,12,0.31,-5.00,3729.00,27000,20241226,-71.11,7020,20250307,11.11,14980,-47.93,20250102,7020,11.11,20250307,27000,-71.11,20241226,7020,11.11,20250307,2.45,Y,387570,100,5 억,,277579,N,N,862,N,00,N
+20250513,111147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7790,10,2,0.13,120927940,15549,51.05,7920,7920,7710,10110,5450,7780,7777.22,4.93,0,2903,8070,7925,7835,7690,7600,7880,7645,6,2330,100,4820,10,1,5625900,438,-1558.00,2.09,12,0.28,-5.00,3729.00,27000,20241226,-71.15,7020,20250307,10.97,14980,-48.00,20250102,7020,10.97,20250307,27000,-71.15,20241226,7020,10.97,20250307,2.45,Y,387570,100,5 억,,277579,N,N,862,N,00,N
+20250513,101148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7850,70,2,0.90,90577340,11659,38.28,7920,7920,7710,10110,5450,7780,7768.88,4.93,0,2584,8070,7925,7835,7690,7600,7880,7645,6,2330,100,4820,10,1,5625900,442,-1570.00,2.11,12,0.21,-5.00,3729.00,27000,20241226,-70.93,7020,20250307,11.82,14980,-47.60,20250102,7020,11.82,20250307,27000,-70.93,20241226,7020,11.82,20250307,2.45,Y,387570,100,5 억,,277579,N,N,862,N,00,N
+20250513,091153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7800,20,2,0.26,20900100,2673,8.78,7920,7920,7770,10110,5450,7780,7818.97,4.93,0,1186,8070,7925,7835,7690,7600,7880,7645,6,2330,100,4820,10,1,5625900,439,-1560.00,2.09,12,0.05,-5.00,3729.00,27000,20241226,-71.11,7020,20250307,11.11,14980,-47.93,20250102,7020,11.11,20250307,27000,-71.11,20241226,7020,11.11,20250307,2.45,Y,387570,100,5 억,,277579,N,N,862,N,00,N
 20250512,161123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7780,0,3,0.00,235365250,30097,79.06,7800,7980,7745,10110,5450,7780,7820.22,4.90,0,2933,8200,7990,7870,7660,7540,7930,7600,6,2330,100,4820,10,1,5625900,438,-1556.00,2.09,12,0.53,-5.00,3729.00,27000,20241226,-71.19,7020,20250307,10.83,14980,-48.06,20250102,7020,10.83,20250307,27000,-71.19,20241226,7020,10.83,20250307,2.43,Y,387570,100,5 억,,275476,N,N,862,N,00,N
 20250512,151137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7770,-10,5,-0.13,224453230,28694,75.37,7800,7980,7745,10110,5450,7780,7822.31,4.90,0,3370,8200,7990,7870,7660,7540,7930,7600,6,2330,100,4820,10,1,5625900,437,-1554.00,2.08,12,0.51,-5.00,3729.00,27000,20241226,-71.22,7020,20250307,10.68,14980,-48.13,20250102,7020,10.68,20250307,27000,-71.22,20241226,7020,10.68,20250307,2.43,Y,387570,100,5 억,,275476,N,N,0,N,00,N
 20250512,141135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7850,70,2,0.90,179056420,22859,60.04,7800,7980,7770,10110,5450,7780,7833.08,4.90,0,2582,8200,7990,7870,7660,7540,7930,7600,6,2330,100,4820,10,1,5625900,442,-1570.00,2.11,12,0.41,-5.00,3729.00,27000,20241226,-70.93,7020,20250307,11.82,14980,-47.60,20250102,7020,11.82,20250307,27000,-70.93,20241226,7020,11.82,20250307,2.43,Y,387570,100,5 억,,275476,N,N,0,N,00,N
diff --git a/388050/price/prices-20250501.csv b/388050/price/prices-20250501.csv
index b74a6e1a9606..a2a6b1c06353 100644
--- a/388050/price/prices-20250501.csv
+++ b/388050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161128,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7720,0,3,0.00,1015808100,131155,16.68,7730,7810,7680,10030,5410,7720,7745.10,2.01,0,-22071,8393,8056,7843,7506,7293,8225,7675,94,2310,500,4780,10,1,18709437,1444,34.31,3.94,12,0.70,225.00,1961.00,12740,20240529,-39.40,4960,20241004,55.65,9360,-17.52,20250124,5550,39.10,20250409,12740,-39.40,20240529,4960,55.65,20241004,7.43,Y,388050,500,93 억,,376719,N,N,10459,N,00,N
+20250513,151144,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7730,10,2,0.13,963938660,124436,15.83,7730,7810,7680,10030,5410,7720,7746.46,2.01,0,-21938,8393,8056,7843,7506,7293,8225,7675,94,2310,500,4780,10,1,18709437,1446,34.36,3.94,12,0.67,225.00,1961.00,12740,20240529,-39.32,4960,20241004,55.85,9360,-17.41,20250124,5550,39.28,20250409,12740,-39.32,20240529,4960,55.85,20241004,7.43,Y,388050,500,93 억,,376719,N,N,36645,N,00,N
+20250513,141144,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7700,-20,5,-0.26,875417840,112965,14.37,7730,7810,7690,10030,5410,7720,7749.46,2.01,0,-23411,8393,8056,7843,7506,7293,8225,7675,94,2310,500,4780,10,1,18709437,1441,34.22,3.93,12,0.60,225.00,1961.00,12740,20240529,-39.56,4960,20241004,55.24,9360,-17.74,20250124,5550,38.74,20250409,12740,-39.56,20240529,4960,55.24,20241004,7.43,Y,388050,500,93 억,,376719,N,N,36645,N,00,N
+20250513,131146,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7700,-20,5,-0.26,824318800,106332,13.52,7730,7810,7690,10030,5410,7720,7752.31,2.01,0,-22419,8393,8056,7843,7506,7293,8225,7675,94,2310,500,4780,10,1,18709437,1441,34.22,3.93,12,0.57,225.00,1961.00,12740,20240529,-39.56,4960,20241004,55.24,9360,-17.74,20250124,5550,38.74,20250409,12740,-39.56,20240529,4960,55.24,20241004,7.43,Y,388050,500,93 억,,376719,N,N,36645,N,00,N
+20250513,121150,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7730,10,2,0.13,708217500,91275,11.61,7730,7810,7700,10030,5410,7720,7759.16,2.01,0,-13805,8393,8056,7843,7506,7293,8225,7675,94,2310,500,4780,10,1,18709437,1446,34.36,3.94,12,0.49,225.00,1961.00,12740,20240529,-39.32,4960,20241004,55.85,9360,-17.41,20250124,5550,39.28,20250409,12740,-39.32,20240529,4960,55.85,20241004,7.43,Y,388050,500,93 억,,376719,N,N,36645,N,00,N
+20250513,111148,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7730,10,2,0.13,639644990,82421,10.48,7730,7810,7700,10030,5410,7720,7760.70,2.01,0,-13141,8393,8056,7843,7506,7293,8225,7675,94,2310,500,4780,10,1,18709437,1446,34.36,3.94,12,0.44,225.00,1961.00,12740,20240529,-39.32,4960,20241004,55.85,9360,-17.41,20250124,5550,39.28,20250409,12740,-39.32,20240529,4960,55.85,20241004,7.43,Y,388050,500,93 억,,376719,N,N,36645,N,00,N
+20250513,101148,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7750,30,2,0.39,406337970,52383,6.66,7730,7810,7700,10030,5410,7720,7757.06,2.01,0,611,8393,8056,7843,7506,7293,8225,7675,94,2310,500,4780,10,1,18709437,1450,34.44,3.95,12,0.28,225.00,1961.00,12740,20240529,-39.17,4960,20241004,56.25,9360,-17.20,20250124,5550,39.64,20250409,12740,-39.17,20240529,4960,56.25,20241004,7.43,Y,388050,500,93 억,,376719,N,N,36645,N,00,N
+20250513,091153,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7730,10,2,0.13,113505960,14687,1.87,7730,7810,7700,10030,5410,7720,7728.33,2.01,0,2919,8393,8056,7843,7506,7293,8225,7675,94,2310,500,4780,10,1,18709437,1446,34.36,3.94,12,0.08,225.00,1961.00,12740,20240529,-39.32,4960,20241004,55.85,9360,-17.41,20250124,5550,39.28,20250409,12740,-39.32,20240529,4960,55.85,20241004,7.43,Y,388050,500,93 억,,376719,N,N,36645,N,00,N
 20250512,161124,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7720,200,2,2.66,6192511660,786314,518.35,7700,8180,7630,9770,5270,7520,7875.37,2.13,0,-34669,7980,7750,7400,7170,6820,7575,6995,94,2250,500,4660,10,1,18709437,1444,34.31,3.94,12,4.20,225.00,1961.00,12740,20240529,-39.40,4960,20241004,55.65,9360,-17.52,20250124,5550,39.10,20250409,12740,-39.40,20240529,4960,55.65,20241004,7.49,Y,388050,500,93 억,,397820,N,N,36645,N,00,N
 20250512,151137,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7680,160,2,2.13,6086246925,772485,509.23,7700,8180,7630,9770,5270,7520,7878.79,2.13,0,-37663,7980,7750,7400,7170,6820,7575,6995,94,2250,500,4660,10,1,18709437,1437,34.13,3.92,12,4.13,225.00,1961.00,12740,20240529,-39.72,4960,20241004,54.84,9360,-17.95,20250124,5550,38.38,20250409,12740,-39.72,20240529,4960,54.84,20241004,7.49,Y,388050,500,93 억,,397820,N,N,41473,N,00,N
 20250512,141135,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7740,220,2,2.93,5814427975,737088,485.89,7700,8180,7630,9770,5270,7520,7888.38,2.13,0,-42263,7980,7750,7400,7170,6820,7575,6995,94,2250,500,4660,10,1,18709437,1448,34.40,3.95,12,3.94,225.00,1961.00,12740,20240529,-39.25,4960,20241004,56.05,9360,-17.31,20250124,5550,39.46,20250409,12740,-39.25,20240529,4960,56.05,20241004,7.49,Y,388050,500,93 억,,397820,N,N,41473,N,00,N
diff --git a/388610/price/prices-20250501.csv b/388610/price/prices-20250501.csv
index e3c66d001f17..ea63a82c807f 100644
--- a/388610/price/prices-20250501.csv
+++ b/388610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161129,57,100.00,KONEX,,,N,N,N,N, ,N,17400,400,2,2.35,64810210,3767,32.11,17500,18980,16990,19550,14450,17000,17204.73,0.00,0,0,18333,17666,16833,16166,15333,18000,16500,22,2550,500,10200,10,1,4402509,766,-12.28,6.90,12,0.09,-1417.00,2521.00,19690,20240814,-11.63,5850,20240507,197.44,18980,-8.32,20250513,12500,39.20,20250313,19690,-11.63,20240814,6990,148.93,20240513,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
+20250513,151144,57,100.00,KONEX,,,N,N,N,N, ,N,17400,400,2,2.35,64810210,3767,32.11,17500,18980,16990,19550,14450,17000,17204.73,0.00,0,0,18333,17666,16833,16166,15333,18000,16500,22,2550,500,10200,10,1,4402509,766,-12.28,6.90,12,0.09,-1417.00,2521.00,19690,20240814,-11.63,5850,20240507,197.44,18980,-8.32,20250513,12500,39.20,20250313,19690,-11.63,20240814,6990,148.93,20240513,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
+20250513,141144,57,100.00,KONEX,,,N,N,N,N, ,N,17400,400,2,2.35,63992410,3720,31.71,17500,18980,16990,19550,14450,17000,17202.26,0.00,0,0,18333,17666,16833,16166,15333,18000,16500,22,2550,500,10200,10,1,4402509,766,-12.28,6.90,12,0.08,-1417.00,2521.00,19690,20240814,-11.63,5850,20240507,197.44,18980,-8.32,20250513,12500,39.20,20250313,19690,-11.63,20240814,6990,148.93,20240513,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
+20250513,131146,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,39595070,2310,19.69,17500,18980,17000,19550,14450,17000,17140.72,0.00,0,0,18333,17666,16833,16166,15333,18000,16500,22,2550,500,10200,10,1,4402509,748,-12.00,6.74,12,0.05,-1417.00,2521.00,19690,20240814,-13.66,5850,20240507,190.60,18980,-10.43,20250513,12500,36.00,20250313,19690,-13.66,20240814,6990,143.20,20240513,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
+20250513,121150,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,29293070,1704,14.53,17500,18980,17000,19550,14450,17000,17190.77,0.00,0,0,18333,17666,16833,16166,15333,18000,16500,22,2550,500,10200,10,1,4402509,748,-12.00,6.74,12,0.04,-1417.00,2521.00,19690,20240814,-13.66,5850,20240507,190.60,18980,-10.43,20250513,12500,36.00,20250313,19690,-13.66,20240814,6990,143.20,20240513,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
+20250513,111148,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,29242070,1701,14.50,17500,18980,17000,19550,14450,17000,17191.11,0.00,0,0,18333,17666,16833,16166,15333,18000,16500,22,2550,500,10200,10,1,4402509,748,-12.00,6.74,12,0.04,-1417.00,2521.00,19690,20240814,-13.66,5850,20240507,190.60,18980,-10.43,20250513,12500,36.00,20250313,19690,-13.66,20240814,6990,143.20,20240513,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
+20250513,101148,57,100.00,KONEX,,,N,N,N,N, ,N,17030,30,2,0.18,13673600,789,6.73,17500,18980,17010,19550,14450,17000,17330.29,0.00,0,0,18333,17666,16833,16166,15333,18000,16500,22,2550,500,10200,10,1,4402509,750,-12.02,6.76,12,0.02,-1417.00,2521.00,19690,20240814,-13.51,5850,20240507,191.11,18980,-10.27,20250513,12500,36.24,20250313,19690,-13.51,20240814,6990,143.63,20240513,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
+20250513,091154,57,100.00,KONEX,,,N,N,N,N, ,N,18980,1980,2,11.65,252980,14,0.12,17500,18980,17500,19550,14450,17000,18070.00,0.00,0,0,18333,17666,16833,16166,15333,18000,16500,22,2550,500,10200,10,1,4402509,836,-13.39,7.53,12,0.00,-1417.00,2521.00,19690,20240814,-3.61,5850,20240507,224.44,18980,0.00,20250513,12500,51.84,20250313,19690,-3.61,20240814,6990,171.53,20240513,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
 20250512,161124,57,100.00,KONEX,,,N,N,N,N, ,N,17000,20,2,0.12,195640110,11730,640.63,16640,17500,16000,19520,14440,16980,16678.61,0.00,0,0,19926,18452,17326,15852,14726,17890,15290,22,2540,500,10180,10,1,4402509,748,-12.00,6.74,12,0.27,-1417.00,2521.00,19690,20240814,-13.66,5850,20240507,190.60,18800,-9.57,20250509,12500,36.00,20250313,19690,-13.66,20240814,6990,143.20,20240513,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
 20250512,151137,57,100.00,KONEX,,,N,N,N,N, ,N,17000,20,2,0.12,190948110,11454,625.56,16640,17500,16000,19520,14440,16980,16670.87,0.00,0,0,19926,18452,17326,15852,14726,17890,15290,22,2540,500,10180,10,1,4402509,748,-12.00,6.74,12,0.26,-1417.00,2521.00,19690,20240814,-13.66,5850,20240507,190.60,18800,-9.57,20250509,12500,36.00,20250313,19690,-13.66,20240814,6990,143.20,20240513,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
 20250512,141135,57,100.00,KONEX,,,N,N,N,N, ,N,16800,-180,5,-1.06,136976310,8243,450.19,16640,17500,16000,19520,14440,16980,16617.29,0.00,0,0,19926,18452,17326,15852,14726,17890,15290,22,2540,500,10180,10,1,4402509,740,-11.86,6.66,12,0.19,-1417.00,2521.00,19690,20240814,-14.68,5850,20240507,187.18,18800,-10.64,20250509,12500,34.40,20250313,19690,-14.68,20240814,6990,140.34,20240513,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
diff --git a/388720/price/prices-20250501.csv b/388720/price/prices-20250501.csv
index 774bf473c2be..0cc5a8864a94 100644
--- a/388720/price/prices-20250501.csv
+++ b/388720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161129,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,72700,2900,2,4.15,13602780650,186006,374.85,71200,74500,71100,90700,48900,69800,73130.87,14.83,0,1679,71266,70532,69766,69032,68266,70150,68650,57,20900,500,50250,100,1,11483026,8348,-85.93,8.76,12,1.62,-846.00,8297.00,101900,20250404,-28.66,22350,20240805,225.28,101900,-28.66,20250404,30500,138.36,20250203,101900,-28.66,20250404,22350,225.28,20240805,1.71,Y,388720,500,57 억,,1702907,N,N,1708,N,00,N
+20250513,151144,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,72400,2600,2,3.72,13383722050,182988,368.77,71200,74500,71100,90700,48900,69800,73139.89,14.83,0,498,71266,70532,69766,69032,68266,70150,68650,57,20900,500,50250,100,1,11483026,8314,-85.58,8.73,12,1.59,-846.00,8297.00,101900,20250404,-28.95,22350,20240805,223.94,101900,-28.95,20250404,30500,137.38,20250203,101900,-28.95,20250404,22350,223.94,20240805,1.71,Y,388720,500,57 억,,1702907,N,N,1524,N,00,N
+20250513,141145,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,72500,2700,2,3.87,12945829450,176941,356.58,71200,74500,71100,90700,48900,69800,73164.67,14.83,0,-578,71266,70532,69766,69032,68266,70150,68650,57,20900,500,50250,100,1,11483026,8325,-85.70,8.74,12,1.54,-846.00,8297.00,101900,20250404,-28.85,22350,20240805,224.38,101900,-28.85,20250404,30500,137.70,20250203,101900,-28.85,20250404,22350,224.38,20240805,1.71,Y,388720,500,57 억,,1702907,N,N,1524,N,00,N
+20250513,131146,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,72900,3100,2,4.44,12262604800,167528,337.62,71200,74500,71100,90700,48900,69800,73197.34,14.83,0,-3155,71266,70532,69766,69032,68266,70150,68650,57,20900,500,50250,100,1,11483026,8371,-86.17,8.79,12,1.46,-846.00,8297.00,101900,20250404,-28.46,22350,20240805,226.17,101900,-28.46,20250404,30500,139.02,20250203,101900,-28.46,20250404,22350,226.17,20240805,1.71,Y,388720,500,57 억,,1702907,N,N,1524,N,00,N
+20250513,121150,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,73050,3250,2,4.66,11853723550,161928,326.33,71200,74500,71100,90700,48900,69800,73203.67,14.83,0,-2914,71266,70532,69766,69032,68266,70150,68650,57,20900,500,50250,100,1,11483026,8388,-86.35,8.80,12,1.41,-846.00,8297.00,101900,20250404,-28.31,22350,20240805,226.85,101900,-28.31,20250404,30500,139.51,20250203,101900,-28.31,20250404,22350,226.85,20240805,1.71,Y,388720,500,57 억,,1702907,N,N,1524,N,00,N
+20250513,111148,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,72700,2900,2,4.15,10594573250,144706,291.62,71200,74500,71100,90700,48900,69800,73214.47,14.83,0,-1480,71266,70532,69766,69032,68266,70150,68650,57,20900,500,50250,100,1,11483026,8348,-85.93,8.76,12,1.26,-846.00,8297.00,101900,20250404,-28.66,22350,20240805,225.28,101900,-28.66,20250404,30500,138.36,20250203,101900,-28.66,20250404,22350,225.28,20240805,1.71,Y,388720,500,57 억,,1702907,N,N,1524,N,00,N
+20250513,101148,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,72100,2300,2,3.30,9807799200,133860,269.76,71200,74500,71100,90700,48900,69800,73269.08,14.83,0,-1393,71266,70532,69766,69032,68266,70150,68650,57,20900,500,50250,100,1,11483026,8279,-85.22,8.69,12,1.17,-846.00,8297.00,101900,20250404,-29.24,22350,20240805,222.60,101900,-29.24,20250404,30500,136.39,20250203,101900,-29.24,20250404,22350,222.60,20240805,1.71,Y,388720,500,57 억,,1702907,N,N,1524,N,00,N
+20250513,091154,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,73900,4100,2,5.87,3898813450,53295,107.40,71200,74500,71100,90700,48900,69800,73155.33,14.83,0,3358,71266,70532,69766,69032,68266,70150,68650,57,20900,500,50250,100,1,11483026,8486,-87.35,8.91,12,0.46,-846.00,8297.00,101900,20250404,-27.48,22350,20240805,230.65,101900,-27.48,20250404,30500,142.30,20250203,101900,-27.48,20250404,22350,230.65,20240805,1.71,Y,388720,500,57 억,,1702907,N,N,1524,N,00,N
 20250512,161124,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,69800,300,2,0.43,3447613850,49621,57.10,69900,70500,69000,90300,48700,69500,69478.91,14.77,0,8129,73500,71500,70500,68500,67500,71000,68000,57,20800,500,50040,100,1,11483026,8015,-82.51,8.41,12,0.43,-846.00,8297.00,101900,20250404,-31.50,22350,20240805,212.30,101900,-31.50,20250404,30500,128.85,20250203,101900,-31.50,20250404,22350,212.30,20240805,1.75,Y,388720,500,57 억,,1696122,N,N,1524,N,00,N
 20250512,151137,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,69900,400,2,0.58,3234836150,46575,53.60,69900,70500,69000,90300,48700,69500,69454.35,14.77,0,7966,73500,71500,70500,68500,67500,71000,68000,57,20800,500,50040,100,1,11483026,8027,-82.62,8.42,12,0.41,-846.00,8297.00,101900,20250404,-31.40,22350,20240805,212.75,101900,-31.40,20250404,30500,129.18,20250203,101900,-31.40,20250404,22350,212.75,20240805,1.75,Y,388720,500,57 억,,1696122,N,N,6494,N,00,N
 20250512,141136,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,69400,-100,5,-0.14,2823590250,40659,46.79,69900,70500,69000,90300,48700,69500,69445.64,14.77,0,6600,73500,71500,70500,68500,67500,71000,68000,57,20800,500,50040,100,1,11483026,7969,-82.03,8.36,12,0.35,-846.00,8297.00,101900,20250404,-31.89,22350,20240805,210.51,101900,-31.89,20250404,30500,127.54,20250203,101900,-31.89,20250404,22350,210.51,20240805,1.75,Y,388720,500,57 억,,1696122,N,N,6494,N,00,N
diff --git a/388790/price/prices-20250501.csv b/388790/price/prices-20250501.csv
index 6fda886cf18b..88838d471db7 100644
--- a/388790/price/prices-20250501.csv
+++ b/388790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2655,25,2,0.95,274308872,104430,34.56,2640,2660,2605,3415,1845,2630,2625.66,2.49,0,13274,2746,2687,2611,2552,2476,2717,2582,31,785,100,1630,5,1,30590343,812,-21.24,3.77,12,0.34,-125.00,704.00,5270,20240627,-49.62,2020,20250409,31.44,3395,-21.80,20250110,2020,31.44,20250409,5270,-49.62,20240627,2020,31.44,20250409,2.41,Y,388790,100,30 억,,760390,N,N,3643,N,00,N
+20250513,151144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,0,3,0.00,253954432,96733,32.01,2640,2660,2605,3415,1845,2630,2625.31,2.49,0,13392,2746,2687,2611,2552,2476,2717,2582,31,785,100,1630,5,1,30590343,805,-21.04,3.74,12,0.32,-125.00,704.00,5270,20240627,-50.09,2020,20250409,30.20,3395,-22.53,20250110,2020,30.20,20250409,5270,-50.09,20240627,2020,30.20,20250409,2.41,Y,388790,100,30 억,,760390,N,N,8481,N,00,N
+20250513,141145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,-10,5,-0.38,217298760,82730,27.38,2640,2660,2605,3415,1845,2630,2626.60,2.49,0,9780,2746,2687,2611,2552,2476,2717,2582,31,785,100,1630,5,1,30590343,801,-20.96,3.72,12,0.27,-125.00,704.00,5270,20240627,-50.28,2020,20250409,29.70,3395,-22.83,20250110,2020,29.70,20250409,5270,-50.28,20240627,2020,29.70,20250409,2.41,Y,388790,100,30 억,,760390,N,N,8481,N,00,N
+20250513,131146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2625,-5,5,-0.19,202142125,76944,25.47,2640,2660,2605,3415,1845,2630,2627.13,2.49,0,9940,2746,2687,2611,2552,2476,2717,2582,31,785,100,1630,5,1,30590343,803,-21.00,3.73,12,0.25,-125.00,704.00,5270,20240627,-50.19,2020,20250409,29.95,3395,-22.68,20250110,2020,29.95,20250409,5270,-50.19,20240627,2020,29.95,20250409,2.41,Y,388790,100,30 억,,760390,N,N,8481,N,00,N
+20250513,121150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2625,-5,5,-0.19,146663150,55759,18.45,2640,2660,2605,3415,1845,2630,2630.30,2.49,0,4861,2746,2687,2611,2552,2476,2717,2582,31,785,100,1630,5,1,30590343,803,-21.00,3.73,12,0.18,-125.00,704.00,5270,20240627,-50.19,2020,20250409,29.95,3395,-22.68,20250110,2020,29.95,20250409,5270,-50.19,20240627,2020,29.95,20250409,2.41,Y,388790,100,30 억,,760390,N,N,8481,N,00,N
+20250513,111148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2645,15,2,0.57,123927925,47114,15.59,2640,2660,2605,3415,1845,2630,2630.38,2.49,0,4239,2746,2687,2611,2552,2476,2717,2582,31,785,100,1630,5,1,30590343,809,-21.16,3.76,12,0.15,-125.00,704.00,5270,20240627,-49.81,2020,20250409,30.94,3395,-22.09,20250110,2020,30.94,20250409,5270,-49.81,20240627,2020,30.94,20250409,2.41,Y,388790,100,30 억,,760390,N,N,8481,N,00,N
+20250513,101149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,-20,5,-0.76,90351245,34355,11.37,2640,2660,2605,3415,1845,2630,2629.93,2.49,0,-218,2746,2687,2611,2552,2476,2717,2582,31,785,100,1630,5,1,30590343,798,-20.88,3.71,12,0.11,-125.00,704.00,5270,20240627,-50.47,2020,20250409,29.21,3395,-23.12,20250110,2020,29.21,20250409,5270,-50.47,20240627,2020,29.21,20250409,2.41,Y,388790,100,30 억,,760390,N,N,8481,N,00,N
+20250513,091154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,-10,5,-0.38,49319095,18679,6.18,2640,2660,2620,3415,1845,2630,2640.35,2.49,0,-3320,2746,2687,2611,2552,2476,2717,2582,31,785,100,1630,5,1,30590343,801,-20.96,3.72,12,0.06,-125.00,704.00,5270,20240627,-50.28,2020,20250409,29.70,3395,-22.83,20250110,2020,29.70,20250409,5270,-50.28,20240627,2020,29.70,20250409,2.41,Y,388790,100,30 억,,760390,N,N,8481,N,00,N
 20250512,161124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,105,2,4.16,787015580,300206,372.42,2585,2670,2535,3280,1770,2525,2621.60,2.22,0,85644,2635,2580,2535,2480,2435,2557,2457,31,755,100,1560,5,1,30590343,805,-21.04,3.74,12,0.98,-125.00,704.00,5270,20240627,-50.09,2020,20250409,30.20,3395,-22.53,20250110,2020,30.20,20250409,5270,-50.09,20240627,2020,30.20,20250409,2.45,Y,388790,100,30 억,,680084,N,N,8481,N,00,N
 20250512,151138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,105,2,4.16,769158655,293416,363.99,2585,2670,2535,3280,1770,2525,2621.43,2.22,0,84669,2635,2580,2535,2480,2435,2557,2457,31,755,100,1560,5,1,30590343,805,-21.04,3.74,12,0.96,-125.00,704.00,5270,20240627,-50.09,2020,20250409,30.20,3395,-22.53,20250110,2020,30.20,20250409,5270,-50.09,20240627,2020,30.20,20250409,2.45,Y,388790,100,30 억,,680084,N,N,1750,N,00,N
 20250512,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2645,120,2,4.75,664009265,253677,314.70,2585,2670,2535,3280,1770,2525,2617.57,2.22,0,78789,2635,2580,2535,2480,2435,2557,2457,31,755,100,1560,5,1,30590343,809,-21.16,3.76,12,0.83,-125.00,704.00,5270,20240627,-49.81,2020,20250409,30.94,3395,-22.09,20250110,2020,30.94,20250409,5270,-49.81,20240627,2020,30.94,20250409,2.45,Y,388790,100,30 억,,680084,N,N,1750,N,00,N
diff --git a/388870/price/prices-20250501.csv b/388870/price/prices-20250501.csv
index 8309645a41fa..1581e58ed378 100644
--- a/388870/price/prices-20250501.csv
+++ b/388870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7100,50,2,0.71,1010962390,143342,35.59,7230,7290,6870,9160,4940,7050,7052.80,0.00,0,-16932,7796,7422,7236,6862,6676,7330,6770,65,2110,500,4930,10,1,12945932,919,-8.69,4.94,12,1.11,-817.00,1438.00,16360,20240508,-56.60,5300,20250409,33.96,9740,-27.10,20250212,5300,33.96,20250409,15300,-53.59,20240516,5300,33.96,20250409,0.76,Y,388870,500,64 억,,0,N,N,8105,N,00,N
+20250513,151145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7090,40,2,0.57,974960340,138269,34.33,7230,7290,6870,9160,4940,7050,7051.19,0.00,0,-18292,7796,7422,7236,6862,6676,7330,6770,65,2110,500,4930,10,1,12945932,918,-8.68,4.93,12,1.07,-817.00,1438.00,16360,20240508,-56.66,5300,20250409,33.77,9740,-27.21,20250212,5300,33.77,20250409,15300,-53.66,20240516,5300,33.77,20250409,0.76,Y,388870,500,64 억,,0,N,N,16133,N,00,N
+20250513,141145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7030,-20,5,-0.28,913893070,129614,32.18,7230,7290,6870,9160,4940,7050,7050.88,0.00,0,-14867,7796,7422,7236,6862,6676,7330,6770,65,2110,500,4930,10,1,12945932,910,-8.60,4.89,12,1.00,-817.00,1438.00,16360,20240508,-57.03,5300,20250409,32.64,9740,-27.82,20250212,5300,32.64,20250409,15300,-54.05,20240516,5300,32.64,20250409,0.76,Y,388870,500,64 억,,0,N,N,16133,N,00,N
+20250513,131147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6990,-60,5,-0.85,729276220,103092,25.60,7230,7290,6980,9160,4940,7050,7074.03,0.00,0,-6894,7796,7422,7236,6862,6676,7330,6770,65,2110,500,4930,10,1,12945932,905,-8.56,4.86,12,0.80,-817.00,1438.00,16360,20240508,-57.27,5300,20250409,31.89,9740,-28.23,20250212,5300,31.89,20250409,15300,-54.31,20240516,5300,31.89,20250409,0.76,Y,388870,500,64 억,,0,N,N,16133,N,00,N
+20250513,121151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7050,0,3,0.00,572226640,80727,20.05,7230,7290,6990,9160,4940,7050,7088.42,0.00,0,878,7796,7422,7236,6862,6676,7330,6770,65,2110,500,4930,10,1,12945932,913,-8.63,4.90,12,0.62,-817.00,1438.00,16360,20240508,-56.91,5300,20250409,33.02,9740,-27.62,20250212,5300,33.02,20250409,15300,-53.92,20240516,5300,33.02,20250409,0.76,Y,388870,500,64 억,,0,N,N,16133,N,00,N
+20250513,111149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7080,30,2,0.43,523015650,73737,18.31,7230,7290,6990,9160,4940,7050,7092.99,0.00,0,4020,7796,7422,7236,6862,6676,7330,6770,65,2110,500,4930,10,1,12945932,917,-8.67,4.92,12,0.57,-817.00,1438.00,16360,20240508,-56.72,5300,20250409,33.58,9740,-27.31,20250212,5300,33.58,20250409,15300,-53.73,20240516,5300,33.58,20250409,0.76,Y,388870,500,64 억,,0,N,N,16133,N,00,N
+20250513,101149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7020,-30,5,-0.43,396738880,55891,13.88,7230,7290,6990,9160,4940,7050,7098.44,0.00,0,4614,7796,7422,7236,6862,6676,7330,6770,65,2110,500,4930,10,1,12945932,909,-8.59,4.88,12,0.43,-817.00,1438.00,16360,20240508,-57.09,5300,20250409,32.45,9740,-27.93,20250212,5300,32.45,20250409,15300,-54.12,20240516,5300,32.45,20250409,0.76,Y,388870,500,64 억,,0,N,N,16133,N,00,N
+20250513,091154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7060,10,2,0.14,164293710,22896,5.69,7230,7290,7050,9160,4940,7050,7175.65,0.00,0,735,7796,7422,7236,6862,6676,7330,6770,65,2110,500,4930,10,1,12945932,914,-8.64,4.91,12,0.18,-817.00,1438.00,16360,20240508,-56.85,5300,20250409,33.21,9740,-27.52,20250212,5300,33.21,20250409,15300,-53.86,20240516,5300,33.21,20250409,0.76,Y,388870,500,64 억,,0,N,N,16133,N,00,N
 20250512,161125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7050,-620,5,-8.08,2892948065,402726,15.34,7540,7610,7050,9970,5370,7670,7183.40,0.00,0,-8813,8896,8282,7446,6832,5996,8590,7140,65,2300,500,5360,10,1,12945932,913,-8.63,4.90,12,3.11,-817.00,1438.00,16360,20240508,-56.91,5300,20250409,33.02,9740,-27.62,20250212,5300,33.02,20250409,15300,-53.92,20240516,5300,33.02,20250409,0.78,Y,388870,500,64 억,,0,N,N,16133,N,00,N
 20250512,151138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7120,-550,5,-7.17,2734369085,380333,14.49,7540,7610,7050,9970,5370,7670,7189.40,0.00,0,-539,8896,8282,7446,6832,5996,8590,7140,65,2300,500,5360,10,1,12945932,922,-8.71,4.95,12,2.94,-817.00,1438.00,16360,20240508,-56.48,5300,20250409,34.34,9740,-26.90,20250212,5300,34.34,20250409,15300,-53.46,20240516,5300,34.34,20250409,0.78,Y,388870,500,64 억,,0,N,N,16658,N,00,N
 20250512,141136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,-470,5,-6.13,2572289195,357650,13.62,7540,7610,7050,9970,5370,7670,7192.18,0.00,0,6963,8896,8282,7446,6832,5996,8590,7140,65,2300,500,5360,10,1,12945932,932,-8.81,5.01,12,2.76,-817.00,1438.00,16360,20240508,-55.99,5300,20250409,35.85,9740,-26.08,20250212,5300,35.85,20250409,15300,-52.94,20240516,5300,35.85,20250409,0.78,Y,388870,500,64 억,,0,N,N,16658,N,00,N
diff --git a/389020/price/prices-20250501.csv b/389020/price/prices-20250501.csv
index 07fc02bb5e74..40e51aada6ab 100644
--- a/389020/price/prices-20250501.csv
+++ b/389020/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161130,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38500,-500,5,-1.28,1052897500,27083,107.39,39300,39850,38250,50700,27300,39000,38876.92,1.22,0,1653,40333,39666,38333,37666,36333,40000,38000,32,11700,500,27300,50,1,6197730,2386,120.31,5.61,12,0.44,320.00,6860.00,107800,20240429,-64.29,25900,20241120,48.65,54000,-28.70,20250214,30700,25.41,20250409,94500,-59.26,20240516,25900,48.65,20241120,4.59,Y,389020,500,32 억,,75903,N,N,1135,N,00,N
+20250513,151145,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38650,-350,5,-0.90,1033865750,26589,105.43,39300,39850,38250,50700,27300,39000,38883.21,1.22,0,1748,40333,39666,38333,37666,36333,40000,38000,32,11700,500,27300,50,1,6197730,2395,120.78,5.63,12,0.43,320.00,6860.00,107800,20240429,-64.15,25900,20241120,49.23,54000,-28.43,20250214,30700,25.90,20250409,94500,-59.10,20240516,25900,49.23,20241120,4.59,Y,389020,500,32 억,,75903,N,N,1133,N,00,N
+20250513,141145,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38750,-250,5,-0.64,978972500,25170,99.81,39300,39850,38250,50700,27300,39000,38894.42,1.22,0,1319,40333,39666,38333,37666,36333,40000,38000,32,11700,500,27300,50,1,6197730,2402,121.09,5.65,12,0.41,320.00,6860.00,107800,20240429,-64.05,25900,20241120,49.61,54000,-28.24,20250214,30700,26.22,20250409,94500,-58.99,20240516,25900,49.61,20241120,4.59,Y,389020,500,32 억,,75903,N,N,1133,N,00,N
+20250513,131147,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38550,-450,5,-1.15,903569100,23214,92.05,39300,39850,38250,50700,27300,39000,38923.46,1.22,0,1493,40333,39666,38333,37666,36333,40000,38000,32,11700,500,27300,50,1,6197730,2389,120.47,5.62,12,0.37,320.00,6860.00,107800,20240429,-64.24,25900,20241120,48.84,54000,-28.61,20250214,30700,25.57,20250409,94500,-59.21,20240516,25900,48.84,20241120,4.59,Y,389020,500,32 억,,75903,N,N,1133,N,00,N
+20250513,121151,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38800,-200,5,-0.51,843718900,21668,85.92,39300,39850,38250,50700,27300,39000,38938.48,1.22,0,2201,40333,39666,38333,37666,36333,40000,38000,32,11700,500,27300,50,1,6197730,2405,121.25,5.66,12,0.35,320.00,6860.00,107800,20240429,-64.01,25900,20241120,49.81,54000,-28.15,20250214,30700,26.38,20250409,94500,-58.94,20240516,25900,49.81,20241120,4.59,Y,389020,500,32 억,,75903,N,N,1133,N,00,N
+20250513,111149,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38750,-250,5,-0.64,802859450,20614,81.74,39300,39850,38250,50700,27300,39000,38947.29,1.22,0,2682,40333,39666,38333,37666,36333,40000,38000,32,11700,500,27300,50,1,6197730,2402,121.09,5.65,12,0.33,320.00,6860.00,107800,20240429,-64.05,25900,20241120,49.61,54000,-28.24,20250214,30700,26.22,20250409,94500,-58.99,20240516,25900,49.61,20241120,4.59,Y,389020,500,32 억,,75903,N,N,1133,N,00,N
+20250513,101149,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38500,-500,5,-1.28,614462750,15760,62.49,39300,39850,38250,50700,27300,39000,38988.75,1.22,0,1419,40333,39666,38333,37666,36333,40000,38000,32,11700,500,27300,50,1,6197730,2386,120.31,5.61,12,0.25,320.00,6860.00,107800,20240429,-64.29,25900,20241120,48.65,54000,-28.70,20250214,30700,25.41,20250409,94500,-59.26,20240516,25900,48.65,20241120,4.59,Y,389020,500,32 억,,75903,N,N,1133,N,00,N
+20250513,091155,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,39400,400,2,1.03,142516400,3608,14.31,39300,39850,39300,50700,27300,39000,39500.11,1.22,0,626,40333,39666,38333,37666,36333,40000,38000,32,11700,500,27300,50,1,6197730,2442,123.12,5.74,12,0.06,320.00,6860.00,107800,20240429,-63.45,25900,20241120,52.12,54000,-27.04,20250214,30700,28.34,20250409,94500,-58.31,20240516,25900,52.12,20241120,4.59,Y,389020,500,32 억,,75903,N,N,1133,N,00,N
 20250512,161125,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,39000,1500,2,4.00,964903500,25219,224.13,37950,39000,37000,48750,26250,37500,38260.15,1.08,0,7123,39333,38416,37733,36816,36133,38075,36475,32,11250,500,26250,50,1,6197730,2417,121.88,5.69,12,0.41,320.00,6860.00,111100,20240426,-64.90,25900,20241120,50.58,54000,-27.78,20250214,30700,27.04,20250409,94500,-58.73,20240516,25900,50.58,20241120,4.63,Y,389020,500,32 억,,67089,N,N,1126,N,00,N
 20250512,151138,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38900,1400,2,3.73,878395650,22998,204.39,37950,38950,37000,48750,26250,37500,38194.44,1.08,0,7166,39333,38416,37733,36816,36133,38075,36475,32,11250,500,26250,50,1,6197730,2411,121.56,5.67,12,0.37,320.00,6860.00,111100,20240426,-64.99,25900,20241120,50.19,54000,-27.96,20250214,30700,26.71,20250409,94500,-58.84,20240516,25900,50.19,20241120,4.63,Y,389020,500,32 억,,67089,N,N,740,N,00,N
 20250512,141136,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38400,900,2,2.40,740125450,19422,172.61,37950,38850,37000,48750,26250,37500,38107.58,1.08,0,5785,39333,38416,37733,36816,36133,38075,36475,32,11250,500,26250,50,1,6197730,2380,120.00,5.60,12,0.31,320.00,6860.00,111100,20240426,-65.44,25900,20241120,48.26,54000,-28.89,20250214,30700,25.08,20250409,94500,-59.37,20240516,25900,48.26,20241120,4.63,Y,389020,500,32 억,,67089,N,N,740,N,00,N
diff --git a/389030/price/prices-20250501.csv b/389030/price/prices-20250501.csv
index 5fd7a27f959a..6c4acd7029a6 100644
--- a/389030/price/prices-20250501.csv
+++ b/389030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1641,65,2,4.12,232391971,142975,77.56,1583,1661,1565,2045,1104,1576,1625.40,0.99,0,33716,1704,1640,1607,1543,1510,1623,1526,167,469,500,1070,1,1,33351845,547,-4.46,2.46,12,0.43,-368.00,667.00,1981,20240529,-17.16,1080,20250409,51.94,1720,-4.59,20250424,1080,51.94,20250409,1981,-17.16,20240529,1080,51.94,20250409,1.07,Y,389030,500,166 억,,328535,N,N,216,N,00,N
+20250513,151145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1636,60,2,3.81,222216437,136746,74.18,1583,1661,1565,2045,1104,1576,1625.03,0.99,0,33611,1704,1640,1607,1543,1510,1623,1526,167,469,500,1070,1,1,33351845,546,-4.45,2.45,12,0.41,-368.00,667.00,1981,20240529,-17.42,1080,20250409,51.48,1720,-4.88,20250424,1080,51.48,20250409,1981,-17.42,20240529,1080,51.48,20250409,1.07,Y,389030,500,166 억,,328535,N,N,8112,N,00,N
+20250513,141146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1635,59,2,3.74,202081305,124447,67.51,1583,1661,1565,2045,1104,1576,1623.83,0.99,0,30375,1704,1640,1607,1543,1510,1623,1526,167,469,500,1070,1,1,33351845,545,-4.44,2.45,12,0.37,-368.00,667.00,1981,20240529,-17.47,1080,20250409,51.39,1720,-4.94,20250424,1080,51.39,20250409,1981,-17.47,20240529,1080,51.39,20250409,1.07,Y,389030,500,166 억,,328535,N,N,8112,N,00,N
+20250513,131147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1612,36,2,2.28,119787233,74026,40.16,1583,1661,1565,2045,1104,1576,1618.18,0.99,0,13038,1704,1640,1607,1543,1510,1623,1526,167,469,500,1070,1,1,33351845,538,-4.38,2.42,12,0.22,-368.00,667.00,1981,20240529,-18.63,1080,20250409,49.26,1720,-6.28,20250424,1080,49.26,20250409,1981,-18.63,20240529,1080,49.26,20250409,1.07,Y,389030,500,166 억,,328535,N,N,8112,N,00,N
+20250513,121151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1616,40,2,2.54,117307416,72488,39.32,1583,1661,1565,2045,1104,1576,1618.30,0.99,0,13257,1704,1640,1607,1543,1510,1623,1526,167,469,500,1070,1,1,33351845,539,-4.39,2.42,12,0.22,-368.00,667.00,1981,20240529,-18.43,1080,20250409,49.63,1720,-6.05,20250424,1080,49.63,20250409,1981,-18.43,20240529,1080,49.63,20250409,1.07,Y,389030,500,166 억,,328535,N,N,8112,N,00,N
+20250513,111149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1608,32,2,2.03,110690791,68372,37.09,1583,1661,1565,2045,1104,1576,1618.95,0.99,0,14229,1704,1640,1607,1543,1510,1623,1526,167,469,500,1070,1,1,33351845,536,-4.37,2.41,12,0.21,-368.00,667.00,1981,20240529,-18.83,1080,20250409,48.89,1720,-6.51,20250424,1080,48.89,20250409,1981,-18.83,20240529,1080,48.89,20250409,1.07,Y,389030,500,166 억,,328535,N,N,8112,N,00,N
+20250513,101149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1629,53,2,3.36,86874220,53625,29.09,1583,1661,1565,2045,1104,1576,1620.03,0.99,0,10795,1704,1640,1607,1543,1510,1623,1526,167,469,500,1070,1,1,33351845,543,-4.43,2.44,12,0.16,-368.00,667.00,1981,20240529,-17.77,1080,20250409,50.83,1720,-5.29,20250424,1080,50.83,20250409,1981,-17.77,20240529,1080,50.83,20250409,1.07,Y,389030,500,166 억,,328535,N,N,8112,N,00,N
+20250513,091155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1586,10,2,0.63,13051175,8309,4.51,1583,1586,1565,2045,1104,1576,1570.73,0.99,0,886,1704,1640,1607,1543,1510,1623,1526,167,469,500,1070,1,1,33351845,529,-4.31,2.38,12,0.02,-368.00,667.00,1981,20240529,-19.94,1080,20250409,46.85,1720,-7.79,20250424,1080,46.85,20250409,1981,-19.94,20240529,1080,46.85,20250409,1.07,Y,389030,500,166 억,,328535,N,N,8112,N,00,N
 20250512,161125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1576,-82,5,-4.95,293191545,183505,105.47,1658,1671,1574,2155,1161,1658,1597.73,1.09,0,-34417,1743,1700,1645,1602,1547,1673,1575,167,497,500,1120,1,1,33351845,526,-4.28,2.36,12,0.55,-368.00,667.00,1981,20240529,-20.44,1080,20250409,45.93,1720,-8.37,20250424,1080,45.93,20250409,1981,-20.44,20240529,1080,45.93,20250409,1.16,Y,389030,500,166 억,,362326,N,N,8112,N,00,N
 20250512,151138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1606,-52,5,-3.14,284239911,177836,102.21,1658,1671,1574,2155,1161,1658,1598.33,1.09,0,-32811,1743,1700,1645,1602,1547,1673,1575,167,497,500,1120,1,1,33351845,536,-4.36,2.41,12,0.53,-368.00,667.00,1981,20240529,-18.93,1080,20250409,48.70,1720,-6.63,20250424,1080,48.70,20250409,1981,-18.93,20240529,1080,48.70,20250409,1.16,Y,389030,500,166 억,,362326,N,N,3648,N,00,N
 20250512,141137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1590,-68,5,-4.10,211316638,131702,75.70,1658,1671,1588,2155,1161,1658,1604.51,1.09,0,-19174,1743,1700,1645,1602,1547,1673,1575,167,497,500,1120,1,1,33351845,530,-4.32,2.38,12,0.39,-368.00,667.00,1981,20240529,-19.74,1080,20250409,47.22,1720,-7.56,20250424,1080,47.22,20250409,1981,-19.74,20240529,1080,47.22,20250409,1.16,Y,389030,500,166 억,,362326,N,N,3648,N,00,N
diff --git a/389140/price/prices-20250501.csv b/389140/price/prices-20250501.csv
index d290b7d5bc82..bf9a3a4354ab 100644
--- a/389140/price/prices-20250501.csv
+++ b/389140/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161130,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,26650,-1850,5,-6.49,54638414650,1986350,29.85,28500,28500,26650,37050,19950,28500,27506.60,0.36,0,-18168,32433,30466,28733,26766,25033,31450,27750,56,8550,500,0,50,1,11112735,2962,-25.70,9.66,12,17.87,-1037.00,2758.00,33100,20250423,-19.49,3945,20241209,575.54,33100,-19.49,20250423,4655,472.50,20250203,33100,-19.49,20250423,3945,575.54,20241209,0.15,Y,389140,500,55 억,,39830,N,N,165,N,02,N
+20250513,151145,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,26800,-1700,5,-5.96,52849726025,1919373,28.84,28500,28500,26650,37050,19950,28500,27533.26,0.36,0,-18147,32433,30466,28733,26766,25033,31450,27750,56,8550,500,0,50,1,11112735,2978,-25.84,9.72,12,17.27,-1037.00,2758.00,33100,20250423,-19.03,3945,20241209,579.34,33100,-19.03,20250423,4655,475.73,20250203,33100,-19.03,20250423,3945,579.34,20241209,0.15,Y,389140,500,55 억,,39830,N,N,4077,N,02,N
+20250513,141146,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27350,-1150,5,-4.04,45610943700,1651067,24.81,28500,28500,26900,37050,19950,28500,27623.41,0.36,0,-16799,32433,30466,28733,26766,25033,31450,27750,56,8550,500,0,50,1,11112735,3039,-26.37,9.92,12,14.86,-1037.00,2758.00,33100,20250423,-17.37,3945,20241209,593.28,33100,-17.37,20250423,4655,487.54,20250203,33100,-17.37,20250423,3945,593.28,20241209,0.15,Y,389140,500,55 억,,39830,N,N,4077,N,02,N
+20250513,131147,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27750,-750,5,-2.63,40065624050,1450066,21.79,28500,28500,26900,37050,19950,28500,27628.26,0.36,0,3016,32433,30466,28733,26766,25033,31450,27750,56,8550,500,0,50,1,11112735,3084,-26.76,10.06,12,13.05,-1037.00,2758.00,33100,20250423,-16.16,3945,20241209,603.42,33100,-16.16,20250423,4655,496.13,20250203,33100,-16.16,20250423,3945,603.42,20241209,0.15,Y,389140,500,55 억,,39830,N,N,4077,N,02,N
+20250513,121151,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27350,-1150,5,-4.04,36765018150,1329794,19.98,28500,28500,26900,37050,19950,28500,27645.07,0.36,0,-8664,32433,30466,28733,26766,25033,31450,27750,56,8550,500,0,50,1,11112735,3039,-26.37,9.92,12,11.97,-1037.00,2758.00,33100,20250423,-17.37,3945,20241209,593.28,33100,-17.37,20250423,4655,487.54,20250203,33100,-17.37,20250423,3945,593.28,20241209,0.15,Y,389140,500,55 억,,39830,N,N,4077,N,02,N
+20250513,111149,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27600,-900,5,-3.16,33961277350,1227819,18.45,28500,28500,26900,37050,19950,28500,27657.62,0.36,0,1191,32433,30466,28733,26766,25033,31450,27750,56,8550,500,0,50,1,11112735,3067,-26.62,10.01,12,11.05,-1037.00,2758.00,33100,20250423,-16.62,3945,20241209,599.62,33100,-16.62,20250423,4655,492.91,20250203,33100,-16.62,20250423,3945,599.62,20241209,0.15,Y,389140,500,55 억,,39830,N,N,4077,N,02,N
+20250513,101150,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27500,-1000,5,-3.51,29243526275,1056718,15.88,28500,28500,26900,37050,19950,28500,27671.37,0.36,0,12939,32433,30466,28733,26766,25033,31450,27750,56,8550,500,0,50,1,11112735,3056,-26.52,9.97,12,9.51,-1037.00,2758.00,33100,20250423,-16.92,3945,20241209,597.08,33100,-16.92,20250423,4655,490.76,20250203,33100,-16.92,20250423,3945,597.08,20241209,0.15,Y,389140,500,55 억,,39830,N,N,4077,N,02,N
+20250513,091155,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27450,-1050,5,-3.68,11454795075,409844,6.16,28500,28500,27400,37050,19950,28500,27944.77,0.36,0,-174,32433,30466,28733,26766,25033,31450,27750,56,8550,500,0,50,1,11112735,3050,-26.47,9.95,12,3.69,-1037.00,2758.00,33100,20250423,-17.07,3945,20241209,595.82,33100,-17.07,20250423,4655,489.69,20250203,33100,-17.07,20250423,3945,595.82,20241209,0.15,Y,389140,500,55 억,,39830,N,N,4077,N,02,N
 20250512,161125,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28500,2150,2,8.16,189248374975,6586520,97.97,28250,30700,27000,34250,18450,26350,28732.49,0.72,0,-19304,32050,29200,26850,24000,21650,30625,25425,56,7900,500,0,50,1,11112735,3167,-27.48,10.33,12,59.27,-1037.00,2758.00,33100,20250423,-13.90,3945,20241209,622.43,33100,-13.90,20250423,4655,512.24,20250203,33100,-13.90,20250423,3945,622.43,20241209,0.15,Y,389140,500,55 억,,79488,N,N,4077,N,02,N
 20250512,151139,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27800,1450,2,5.50,184055001675,6402916,95.24,28250,30700,27000,34250,18450,26350,28745.52,0.72,0,-16759,32050,29200,26850,24000,21650,30625,25425,56,7900,500,0,50,1,11112735,3089,-26.81,10.08,12,57.62,-1037.00,2758.00,33100,20250423,-16.01,3945,20241209,604.69,33100,-16.01,20250423,4655,497.21,20250203,33100,-16.01,20250423,3945,604.69,20241209,0.15,Y,389140,500,55 억,,79488,N,N,1954,N,02,N
 20250512,141137,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28200,1850,2,7.02,165393562975,5734314,85.30,28250,30700,27000,34250,18450,26350,28842.81,0.72,0,-13726,32050,29200,26850,24000,21650,30625,25425,56,7900,500,0,50,1,11112735,3134,-27.19,10.22,12,51.60,-1037.00,2758.00,33100,20250423,-14.80,3945,20241209,614.83,33100,-14.80,20250423,4655,505.80,20250203,33100,-14.80,20250423,3945,614.83,20241209,0.15,Y,389140,500,55 억,,79488,N,N,1954,N,02,N
diff --git a/389260/price/prices-20250501.csv b/389260/price/prices-20250501.csv
index 55af19eb5469..e55e30bbe59c 100644
--- a/389260/price/prices-20250501.csv
+++ b/389260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15640,-50,5,-0.32,645089810,41619,55.81,15360,15700,15290,20350,10990,15690,15499.89,0.47,0,3555,16263,15976,15713,15426,15163,16120,15570,17,4660,100,10350,10,1,17050000,2667,34.22,2.07,12,0.24,457.00,7551.00,21400,20240527,-26.92,9710,20241113,61.07,16300,-4.05,20250422,11000,42.18,20250203,21400,-26.92,20240527,9710,61.07,20241113,1.16,Y,389260,100,17 억,,80238,N,N,1840,N,00,N
+20250513,151146,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15610,-80,5,-0.51,619074130,39955,53.57,15360,15700,15290,20350,10990,15690,15494.28,0.47,0,3404,16263,15976,15713,15426,15163,16120,15570,17,4660,100,10350,10,1,17050000,2662,34.16,2.07,12,0.23,457.00,7551.00,21400,20240527,-27.06,9710,20241113,60.76,16300,-4.23,20250422,11000,41.91,20250203,21400,-27.06,20240527,9710,60.76,20241113,1.16,Y,389260,100,17 억,,80238,N,N,1430,N,00,N
+20250513,141146,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15580,-110,5,-0.70,579481060,37420,50.17,15360,15700,15290,20350,10990,15690,15485.86,0.47,0,2649,16263,15976,15713,15426,15163,16120,15570,17,4660,100,10350,10,1,17050000,2656,34.09,2.06,12,0.22,457.00,7551.00,21400,20240527,-27.20,9710,20241113,60.45,16300,-4.42,20250422,11000,41.64,20250203,21400,-27.20,20240527,9710,60.45,20241113,1.16,Y,389260,100,17 억,,80238,N,N,1430,N,00,N
+20250513,131148,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15540,-150,5,-0.96,443683380,28704,38.49,15360,15600,15290,20350,10990,15690,15457.20,0.47,0,-2244,16263,15976,15713,15426,15163,16120,15570,17,4660,100,10350,10,1,17050000,2650,34.00,2.06,12,0.17,457.00,7551.00,21400,20240527,-27.38,9710,20241113,60.04,16300,-4.66,20250422,11000,41.27,20250203,21400,-27.38,20240527,9710,60.04,20241113,1.16,Y,389260,100,17 억,,80238,N,N,1430,N,00,N
+20250513,121152,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15380,-310,5,-1.98,335031210,21711,29.11,15360,15600,15290,20350,10990,15690,15431.40,0.47,0,-813,16263,15976,15713,15426,15163,16120,15570,17,4660,100,10350,10,1,17050000,2622,33.65,2.04,12,0.13,457.00,7551.00,21400,20240527,-28.13,9710,20241113,58.39,16300,-5.64,20250422,11000,39.82,20250203,21400,-28.13,20240527,9710,58.39,20241113,1.16,Y,389260,100,17 억,,80238,N,N,1430,N,00,N
+20250513,111150,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15430,-260,5,-1.66,252593520,16355,21.93,15360,15600,15290,20350,10990,15690,15444.42,0.47,0,231,16263,15976,15713,15426,15163,16120,15570,17,4660,100,10350,10,1,17050000,2631,33.76,2.04,12,0.10,457.00,7551.00,21400,20240527,-27.90,9710,20241113,58.91,16300,-5.34,20250422,11000,40.27,20250203,21400,-27.90,20240527,9710,58.91,20241113,1.16,Y,389260,100,17 억,,80238,N,N,1430,N,00,N
+20250513,101150,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15530,-160,5,-1.02,230034300,14894,19.97,15360,15600,15290,20350,10990,15690,15444.76,0.47,0,680,16263,15976,15713,15426,15163,16120,15570,17,4660,100,10350,10,1,17050000,2648,33.98,2.06,12,0.09,457.00,7551.00,21400,20240527,-27.43,9710,20241113,59.94,16300,-4.72,20250422,11000,41.18,20250203,21400,-27.43,20240527,9710,59.94,20241113,1.16,Y,389260,100,17 억,,80238,N,N,1430,N,00,N
+20250513,091155,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15490,-200,5,-1.27,114546330,7425,9.96,15360,15530,15290,20350,10990,15690,15427.12,0.47,0,-1349,16263,15976,15713,15426,15163,16120,15570,17,4660,100,10350,10,1,17050000,2641,33.89,2.05,12,0.04,457.00,7551.00,21400,20240527,-27.62,9710,20241113,59.53,16300,-4.97,20250422,11000,40.82,20250203,21400,-27.62,20240527,9710,59.53,20241113,1.16,Y,389260,100,17 억,,80238,N,N,1430,N,00,N
 20250512,161126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15690,220,2,1.42,1171375190,74579,123.08,15670,16000,15450,20100,10830,15470,15706.50,0.46,0,-2770,15823,15646,15423,15246,15023,15735,15335,17,4630,100,10210,10,1,17050000,2675,34.33,2.08,12,0.44,457.00,7551.00,21400,20240527,-26.68,9710,20241113,61.59,16300,-3.74,20250422,11000,42.64,20250203,21400,-26.68,20240527,9710,61.59,20241113,1.19,Y,389260,100,17 억,,77842,N,N,1430,N,00,N
 20250512,151139,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15520,50,2,0.32,1076507320,68521,113.09,15670,16000,15450,20100,10830,15470,15710.62,0.46,0,-2266,15823,15646,15423,15246,15023,15735,15335,17,4630,100,10210,10,1,17050000,2646,33.96,2.06,12,0.40,457.00,7551.00,21400,20240527,-27.48,9710,20241113,59.84,16300,-4.79,20250422,11000,41.09,20250203,21400,-27.48,20240527,9710,59.84,20241113,1.19,Y,389260,100,17 억,,77842,N,N,1696,N,00,N
 20250512,141137,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15450,-20,5,-0.13,970250450,61666,101.77,15670,16000,15450,20100,10830,15470,15733.96,0.46,0,-1174,15823,15646,15423,15246,15023,15735,15335,17,4630,100,10210,10,1,17050000,2634,33.81,2.05,12,0.36,457.00,7551.00,21400,20240527,-27.80,9710,20241113,59.11,16300,-5.21,20250422,11000,40.45,20250203,21400,-27.80,20240527,9710,59.11,20241113,1.19,Y,389260,100,17 억,,77842,N,N,1696,N,00,N
diff --git a/389470/price/prices-20250501.csv b/389470/price/prices-20250501.csv
index ce2c323b50c8..e92d55c160f2 100644
--- a/389470/price/prices-20250501.csv
+++ b/389470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161131,52,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,50300,-3700,5,-6.85,87338242150,1690511,0.00,54100,56100,48250,70200,37800,54000,51667.57,1.30,0,2997,54000,54000,54000,54000,54000,54000,54000,53,16200,500,0,100,1,10624200,5344,-29.89,15.61,12,15.91,-1683.00,3223.00,61000,20250509,-17.54,9450,20240619,432.28,61000,-17.54,20250509,12100,315.70,20250409,61000,-17.54,20250509,9450,432.28,20240619,0.00,Y,389470,500,53 억,,138399,N,N,2566,N,03,N
+20250513,151146,52,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,49900,-4100,5,-7.59,81981746700,1582598,0.00,54100,56100,48250,70200,37800,54000,51802.00,1.30,0,4105,54000,54000,54000,54000,54000,54000,54000,53,16200,500,0,50,1,10624200,5301,-29.65,15.48,12,14.90,-1683.00,3223.00,61000,20250509,-18.20,9450,20240619,428.04,61000,-18.20,20250509,12100,312.40,20250409,61000,-18.20,20250509,9450,428.04,20240619,0.00,Y,389470,500,53 억,,138399,N,N,0,N,03,N
+20250513,141146,52,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,50800,-3200,5,-5.93,75358641375,1451816,0.00,54100,56100,48250,70200,37800,54000,51906.47,1.30,0,8190,54000,54000,54000,54000,54000,54000,54000,53,16200,500,0,100,1,10624200,5397,-30.18,15.76,12,13.67,-1683.00,3223.00,61000,20250509,-16.72,9450,20240619,437.57,61000,-16.72,20250509,12100,319.83,20250409,61000,-16.72,20250509,9450,437.57,20240619,0.00,Y,389470,500,53 억,,138399,N,N,0,N,03,N
+20250513,131148,52,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,51700,-2300,5,-4.26,68730929725,1321366,0.00,54100,56100,48250,70200,37800,54000,52015.06,1.30,0,13545,54000,54000,54000,54000,54000,54000,54000,53,16200,500,0,100,1,10624200,5493,-30.72,16.04,12,12.44,-1683.00,3223.00,61000,20250509,-15.25,9450,20240619,447.09,61000,-15.25,20250509,12100,327.27,20250409,61000,-15.25,20250509,9450,447.09,20240619,0.00,Y,389470,500,53 억,,138399,N,N,0,N,03,N
+20250513,121152,52,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,52600,-1400,5,-2.59,64573697075,1241137,0.00,54100,56100,48250,70200,37800,54000,52027.86,1.30,0,16158,54000,54000,54000,54000,54000,54000,54000,53,16200,500,0,100,1,10624200,5588,-31.25,16.32,12,11.68,-1683.00,3223.00,61000,20250509,-13.77,9450,20240619,456.61,61000,-13.77,20250509,12100,334.71,20250409,61000,-13.77,20250509,9450,456.61,20240619,0.00,Y,389470,500,53 억,,138399,N,N,0,N,03,N
+20250513,111150,52,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,53400,-600,5,-1.11,60173310875,1157247,0.00,54100,56100,48250,70200,37800,54000,51996.95,1.30,0,16819,54000,54000,54000,54000,54000,54000,54000,53,16200,500,0,100,1,10624200,5673,-31.73,16.57,12,10.89,-1683.00,3223.00,61000,20250509,-12.46,9450,20240619,465.08,61000,-12.46,20250509,12100,341.32,20250409,61000,-12.46,20250509,9450,465.08,20240619,0.00,Y,389470,500,53 억,,138399,N,N,0,N,03,N
+20250513,101150,52,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,50900,-3100,5,-5.74,41970755275,816909,0.00,54100,56100,48250,70200,37800,54000,51377.52,1.30,0,22035,54000,54000,54000,54000,54000,54000,54000,53,16200,500,0,100,1,10624200,5408,-30.24,15.79,12,7.69,-1683.00,3223.00,61000,20250509,-16.56,9450,20240619,438.62,61000,-16.56,20250509,12100,320.66,20250409,61000,-16.56,20250509,9450,438.62,20240619,0.00,Y,389470,500,53 억,,138399,N,N,0,N,03,N
+20250513,091156,52,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,52300,-1700,5,-3.15,11428350800,214289,0.00,54100,56100,50000,70200,37800,54000,53331.49,1.30,0,-609,54000,54000,54000,54000,54000,54000,54000,53,16200,500,0,100,1,10624200,5556,-31.08,16.23,12,2.02,-1683.00,3223.00,61000,20250509,-14.26,9450,20240619,453.44,61000,-14.26,20250509,12100,332.23,20250409,61000,-14.26,20250509,9450,453.44,20240619,0.00,Y,389470,500,53 억,,138399,N,N,0,N,03,N
 20250512,161126,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,54000,0,3,0.00,0,0,0.00,0,0,0,70200,37800,54000,0.00,1.24,0,0,65066,59532,55466,49932,45866,57500,47900,53,16200,500,0,100,1,10624200,5737,-32.09,16.75,12,0.00,-1683.00,3223.00,61000,20250509,-11.48,9450,20240619,471.43,61000,-11.48,20250509,12100,346.28,20250409,61000,-11.48,20250509,9450,471.43,20240619,0.00,Y,389470,500,53 억,,131645,N,N,7340,N,03,N
 20250512,151139,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,54000,0,3,0.00,0,0,0.00,0,0,0,70200,37800,54000,0.00,1.24,0,0,65066,59532,55466,49932,45866,57500,47900,53,16200,500,0,100,1,10624200,5737,-32.09,16.75,12,0.00,-1683.00,3223.00,61000,20250509,-11.48,9450,20240619,471.43,61000,-11.48,20250509,12100,346.28,20250409,61000,-11.48,20250509,9450,471.43,20240619,0.00,Y,389470,500,53 억,,131645,N,N,7340,N,03,N
 20250512,141138,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,54000,0,3,0.00,0,0,0.00,0,0,0,70200,37800,54000,0.00,1.24,0,0,65066,59532,55466,49932,45866,57500,47900,53,16200,500,0,100,1,10624200,5737,-32.09,16.75,12,0.00,-1683.00,3223.00,61000,20250509,-11.48,9450,20240619,471.43,61000,-11.48,20250509,12100,346.28,20250409,61000,-11.48,20250509,9450,471.43,20240619,0.00,Y,389470,500,53 억,,131645,N,N,7340,N,03,N
diff --git a/389500/price/prices-20250501.csv b/389500/price/prices-20250501.csv
index 42b70b85d412..c42f35a4fd24 100644
--- a/389500/price/prices-20250501.csv
+++ b/389500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22600,400,2,1.80,2095318300,91236,307.58,22500,23700,22200,28850,15550,22200,22965.92,1.19,0,-4780,22700,22450,22050,21800,21400,22575,21925,32,6650,500,15090,50,1,6333904,1431,-155.86,11.49,12,1.44,-145.00,1967.00,29800,20250205,-24.16,12000,20240805,88.33,29800,-24.16,20250205,17610,28.34,20250409,29800,-24.16,20250205,12000,88.33,20240805,0.03,Y,389500,500,31 억,,75478,N,N,2805,N,00,N
+20250513,151146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22700,500,2,2.25,2057910950,89582,302.00,22500,23700,22200,28850,15550,22200,22972.37,1.19,0,-5097,22700,22450,22050,21800,21400,22575,21925,32,6650,500,15090,50,1,6333904,1438,-156.55,11.54,12,1.41,-145.00,1967.00,29800,20250205,-23.83,12000,20240805,89.17,29800,-23.83,20250205,17610,28.90,20250409,29800,-23.83,20250205,12000,89.17,20240805,0.03,Y,389500,500,31 억,,75478,N,N,1885,N,00,N
+20250513,141147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22750,550,2,2.48,1950439600,84842,286.02,22500,23700,22200,28850,15550,22200,22989.08,1.19,0,-6401,22700,22450,22050,21800,21400,22575,21925,32,6650,500,15090,50,1,6333904,1441,-156.90,11.57,12,1.34,-145.00,1967.00,29800,20250205,-23.66,12000,20240805,89.58,29800,-23.66,20250205,17610,29.19,20250409,29800,-23.66,20250205,12000,89.58,20240805,0.03,Y,389500,500,31 억,,75478,N,N,1885,N,00,N
+20250513,131148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22800,600,2,2.70,1895138850,82407,277.81,22500,23700,22200,28850,15550,22200,22997.30,1.19,0,-6304,22700,22450,22050,21800,21400,22575,21925,32,6650,500,15090,50,1,6333904,1444,-157.24,11.59,12,1.30,-145.00,1967.00,29800,20250205,-23.49,12000,20240805,90.00,29800,-23.49,20250205,17610,29.47,20250409,29800,-23.49,20250205,12000,90.00,20240805,0.03,Y,389500,500,31 억,,75478,N,N,1885,N,00,N
+20250513,121152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22750,550,2,2.48,1859854050,80857,272.59,22500,23700,22200,28850,15550,22200,23001.77,1.19,0,-6211,22700,22450,22050,21800,21400,22575,21925,32,6650,500,15090,50,1,6333904,1441,-156.90,11.57,12,1.28,-145.00,1967.00,29800,20250205,-23.66,12000,20240805,89.58,29800,-23.66,20250205,17610,29.19,20250409,29800,-23.66,20250205,12000,89.58,20240805,0.03,Y,389500,500,31 억,,75478,N,N,1885,N,00,N
+20250513,111150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22850,650,2,2.93,1764527375,76668,258.46,22500,23700,22200,28850,15550,22200,23015.17,1.19,0,-4061,22700,22450,22050,21800,21400,22575,21925,32,6650,500,15090,50,1,6333904,1447,-157.59,11.62,12,1.21,-145.00,1967.00,29800,20250205,-23.32,12000,20240805,90.42,29800,-23.32,20250205,17610,29.76,20250409,29800,-23.32,20250205,12000,90.42,20240805,0.03,Y,389500,500,31 억,,75478,N,N,1885,N,00,N
+20250513,101150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22700,500,2,2.25,1649139725,71582,241.32,22500,23700,22200,28850,15550,22200,23038.47,1.19,0,-4313,22700,22450,22050,21800,21400,22575,21925,32,6650,500,15090,50,1,6333904,1438,-156.55,11.54,12,1.13,-145.00,1967.00,29800,20250205,-23.83,12000,20240805,89.17,29800,-23.83,20250205,17610,28.90,20250409,29800,-23.83,20250205,12000,89.17,20240805,0.03,Y,389500,500,31 억,,75478,N,N,1885,N,00,N
+20250513,091156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22750,550,2,2.48,274431650,12088,40.75,22500,22950,22200,28850,15550,22200,22702.82,1.19,0,-326,22700,22450,22050,21800,21400,22575,21925,32,6650,500,15090,50,1,6333904,1441,-156.90,11.57,12,0.19,-145.00,1967.00,29800,20250205,-23.66,12000,20240805,89.58,29800,-23.66,20250205,17610,29.19,20250409,29800,-23.66,20250205,12000,89.58,20240805,0.03,Y,389500,500,31 억,,75478,N,N,1885,N,00,N
 20250512,161126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22200,500,2,2.30,643428425,29168,75.09,21850,22300,21650,28200,15200,21700,22059.29,1.19,0,3664,23133,22416,21833,21116,20533,22125,20825,32,6500,500,14750,50,1,6333904,1406,-153.10,11.29,12,0.46,-145.00,1967.00,29800,20250205,-25.50,12000,20240805,85.00,29800,-25.50,20250205,17610,26.06,20250409,29800,-25.50,20250205,12000,85.00,20240805,0.03,Y,389500,500,31 억,,75671,N,N,1885,N,00,N
 20250512,151139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22200,500,2,2.30,605347350,27455,70.68,21850,22300,21650,28200,15200,21700,22048.71,1.19,0,3809,23133,22416,21833,21116,20533,22125,20825,32,6500,500,14750,50,1,6333904,1406,-153.10,11.29,12,0.43,-145.00,1967.00,29800,20250205,-25.50,12000,20240805,85.00,29800,-25.50,20250205,17610,26.06,20250409,29800,-25.50,20250205,12000,85.00,20240805,0.03,Y,389500,500,31 억,,75671,N,N,1790,N,00,N
 20250512,141138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22000,300,2,1.38,503555550,22857,58.84,21850,22300,21650,28200,15200,21700,22030.69,1.19,0,1356,23133,22416,21833,21116,20533,22125,20825,32,6500,500,14750,50,1,6333904,1393,-151.72,11.18,12,0.36,-145.00,1967.00,29800,20250205,-26.17,12000,20240805,83.33,29800,-26.17,20250205,17610,24.93,20250409,29800,-26.17,20250205,12000,83.33,20240805,0.03,Y,389500,500,31 억,,75671,N,N,1790,N,00,N
diff --git a/389650/price/prices-20250501.csv b/389650/price/prices-20250501.csv
index 4332a17e4334..f51f0acbd368 100644
--- a/389650/price/prices-20250501.csv
+++ b/389650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,39700,700,2,1.79,2423323875,60916,171.01,38800,40700,38800,50700,27300,39000,39781.40,6.44,0,14335,40000,39500,38900,38400,37800,39200,38100,40,11700,500,28080,50,1,8088186,3211,102.58,7.10,12,0.75,387.00,5588.00,60800,20250211,-34.70,21400,20240821,85.51,60800,-34.70,20250211,35600,11.52,20250409,60800,-34.70,20250211,21400,85.51,20240821,2.32,Y,389650,500,40 억,,520496,N,N,762,N,00,N
+20250513,151147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,39800,800,2,2.05,2383184925,59905,168.17,38800,40700,38800,50700,27300,39000,39782.74,6.44,0,14780,40000,39500,38900,38400,37800,39200,38100,40,11700,500,28080,50,1,8088186,3219,102.84,7.12,12,0.74,387.00,5588.00,60800,20250211,-34.54,21400,20240821,85.98,60800,-34.54,20250211,35600,11.80,20250409,60800,-34.54,20250211,21400,85.98,20240821,2.32,Y,389650,500,40 억,,520496,N,N,217,N,00,N
+20250513,141147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,39700,700,2,1.79,2225130525,55929,157.01,38800,40700,38800,50700,27300,39000,39784.92,6.44,0,14694,40000,39500,38900,38400,37800,39200,38100,40,11700,500,28080,50,1,8088186,3211,102.58,7.10,12,0.69,387.00,5588.00,60800,20250211,-34.70,21400,20240821,85.51,60800,-34.70,20250211,35600,11.52,20250409,60800,-34.70,20250211,21400,85.51,20240821,2.32,Y,389650,500,40 억,,520496,N,N,217,N,00,N
+20250513,131149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,39950,950,2,2.44,2019729200,50767,142.52,38800,40700,38800,50700,27300,39000,39784.29,6.44,0,14720,40000,39500,38900,38400,37800,39200,38100,40,11700,500,28080,50,1,8088186,3231,103.23,7.15,12,0.63,387.00,5588.00,60800,20250211,-34.29,21400,20240821,86.68,60800,-34.29,20250211,35600,12.22,20250409,60800,-34.29,20250211,21400,86.68,20240821,2.32,Y,389650,500,40 억,,520496,N,N,217,N,00,N
+20250513,121152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,40150,1150,2,2.95,1901127400,47803,134.20,38800,40700,38800,50700,27300,39000,39770.04,6.44,0,15664,40000,39500,38900,38400,37800,39200,38100,40,11700,500,28080,50,1,8088186,3247,103.75,7.19,12,0.59,387.00,5588.00,60800,20250211,-33.96,21400,20240821,87.62,60800,-33.96,20250211,35600,12.78,20250409,60800,-33.96,20250211,21400,87.62,20240821,2.32,Y,389650,500,40 억,,520496,N,N,217,N,00,N
+20250513,111150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,40250,1250,2,3.21,1760251525,44300,124.36,38800,40700,38800,50700,27300,39000,39734.80,6.44,0,16647,40000,39500,38900,38400,37800,39200,38100,40,11700,500,28080,50,1,8088186,3255,104.01,7.20,12,0.55,387.00,5588.00,60800,20250211,-33.80,21400,20240821,88.08,60800,-33.80,20250211,35600,13.06,20250409,60800,-33.80,20250211,21400,88.08,20240821,2.32,Y,389650,500,40 억,,520496,N,N,217,N,00,N
+20250513,101151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,39900,900,2,2.31,1063695075,27021,75.86,38800,39950,38800,50700,27300,39000,39365.50,6.44,0,10993,40000,39500,38900,38400,37800,39200,38100,40,11700,500,28080,50,1,8088186,3227,103.10,7.14,12,0.33,387.00,5588.00,60800,20250211,-34.38,21400,20240821,86.45,60800,-34.38,20250211,35600,12.08,20250409,60800,-34.38,20250211,21400,86.45,20240821,2.32,Y,389650,500,40 억,,520496,N,N,217,N,00,N
+20250513,091156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,39350,350,2,0.90,286330150,7309,20.52,38800,39650,38800,50700,27300,39000,39175.01,6.44,0,2112,40000,39500,38900,38400,37800,39200,38100,40,11700,500,28080,50,1,8088186,3183,101.68,7.04,12,0.09,387.00,5588.00,60800,20250211,-35.28,21400,20240821,83.88,60800,-35.28,20250211,35600,10.53,20250409,60800,-35.28,20250211,21400,83.88,20240821,2.32,Y,389650,500,40 억,,520496,N,N,217,N,00,N
 20250512,161126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,39000,0,3,0.00,1382583975,35621,62.59,39350,39400,38300,50700,27300,39000,38813.71,6.49,0,918,40333,39666,38983,38316,37633,39325,37975,40,11700,500,28080,50,1,8088186,3154,100.78,6.98,12,0.44,387.00,5588.00,60800,20250211,-35.86,21400,20240821,82.24,60800,-35.86,20250211,35600,9.55,20250409,60800,-35.86,20250211,21400,82.24,20240821,2.34,Y,389650,500,40 억,,524962,N,N,217,N,00,N
 20250512,151140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,38750,-250,5,-0.64,1300889825,33519,58.90,39350,39400,38300,50700,27300,39000,38810.52,6.49,0,776,40333,39666,38983,38316,37633,39325,37975,40,11700,500,28080,50,1,8088186,3134,100.13,6.93,12,0.41,387.00,5588.00,60800,20250211,-36.27,21400,20240821,81.07,60800,-36.27,20250211,35600,8.85,20250409,60800,-36.27,20250211,21400,81.07,20240821,2.34,Y,389650,500,40 억,,524962,N,N,1608,N,00,N
 20250512,141138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,38800,-200,5,-0.51,1206435975,31086,54.62,39350,39400,38300,50700,27300,39000,38809.62,6.49,0,-13,40333,39666,38983,38316,37633,39325,37975,40,11700,500,28080,50,1,8088186,3138,100.26,6.94,12,0.38,387.00,5588.00,60800,20250211,-36.18,21400,20240821,81.31,60800,-36.18,20250211,35600,8.99,20250409,60800,-36.18,20250211,21400,81.31,20240821,2.34,Y,389650,500,40 억,,524962,N,N,1608,N,00,N
diff --git a/389680/price/prices-20250501.csv b/389680/price/prices-20250501.csv
index e542ac7e7894..5fc812b4c17d 100644
--- a/389680/price/prices-20250501.csv
+++ b/389680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,727,-28,5,-3.71,416126989,567303,91.53,750,754,725,981,529,755,733.52,1.55,0,14157,802,778,740,716,678,790,728,42,226,100,450,1,1,41559465,302,-5.59,2.24,12,1.37,-130.00,325.00,1649,20241120,-55.91,620,20250331,17.26,1014,-28.30,20250121,620,17.26,20250331,1649,-55.91,20241120,620,17.26,20250331,0.15,Y,389680,100,41 억,,645923,N,N,0,N,00,N
+20250513,151147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,736,-19,5,-2.52,382883116,521736,84.18,750,754,725,981,529,755,733.86,1.55,0,18792,802,778,740,716,678,790,728,42,226,100,450,1,1,41559465,306,-5.66,2.26,12,1.26,-130.00,325.00,1649,20241120,-55.37,620,20250331,18.71,1014,-27.42,20250121,620,18.71,20250331,1649,-55.37,20241120,620,18.71,20250331,0.15,Y,389680,100,41 억,,645923,N,N,0,N,00,N
+20250513,141147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,733,-22,5,-2.91,333851550,454567,73.34,750,754,725,981,529,755,734.44,1.55,0,24322,802,778,740,716,678,790,728,42,226,100,450,1,1,41559465,305,-5.64,2.26,12,1.09,-130.00,325.00,1649,20241120,-55.55,620,20250331,18.23,1014,-27.71,20250121,620,18.23,20250331,1649,-55.55,20241120,620,18.23,20250331,0.15,Y,389680,100,41 억,,645923,N,N,0,N,00,N
+20250513,131149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,737,-18,5,-2.38,196091840,265780,42.88,750,754,729,981,529,755,737.80,1.55,0,-5412,802,778,740,716,678,790,728,42,226,100,450,1,1,41559465,306,-5.67,2.27,12,0.64,-130.00,325.00,1649,20241120,-55.31,620,20250331,18.87,1014,-27.32,20250121,620,18.87,20250331,1649,-55.31,20241120,620,18.87,20250331,0.15,Y,389680,100,41 억,,645923,N,N,0,N,00,N
+20250513,121153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,741,-14,5,-1.85,184383468,249919,40.32,750,754,729,981,529,755,737.77,1.55,0,-2851,802,778,740,716,678,790,728,42,226,100,450,1,1,41559465,308,-5.70,2.28,12,0.60,-130.00,325.00,1649,20241120,-55.06,620,20250331,19.52,1014,-26.92,20250121,620,19.52,20250331,1649,-55.06,20241120,620,19.52,20250331,0.15,Y,389680,100,41 억,,645923,N,N,0,N,00,N
+20250513,111151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,735,-20,5,-2.65,172574300,233888,37.74,750,754,729,981,529,755,737.85,1.55,0,-1655,802,778,740,716,678,790,728,42,226,100,450,1,1,41559465,305,-5.65,2.26,12,0.56,-130.00,325.00,1649,20241120,-55.43,620,20250331,18.55,1014,-27.51,20250121,620,18.55,20250331,1649,-55.43,20241120,620,18.55,20250331,0.15,Y,389680,100,41 억,,645923,N,N,0,N,00,N
+20250513,101151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,736,-19,5,-2.52,105621625,142703,23.02,750,754,731,981,529,755,740.15,1.55,0,-1738,802,778,740,716,678,790,728,42,226,100,450,1,1,41559465,306,-5.66,2.26,12,0.34,-130.00,325.00,1649,20241120,-55.37,620,20250331,18.71,1014,-27.42,20250121,620,18.71,20250331,1649,-55.37,20241120,620,18.71,20250331,0.15,Y,389680,100,41 억,,645923,N,N,0,N,00,N
+20250513,091156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,743,-12,5,-1.59,24747119,33191,5.36,750,754,740,981,529,755,745.60,1.55,0,4,802,778,740,716,678,790,728,42,226,100,450,1,1,41559465,309,-5.72,2.29,12,0.08,-130.00,325.00,1649,20241120,-54.94,620,20250331,19.84,1014,-26.73,20250121,620,19.84,20250331,1649,-54.94,20241120,620,19.84,20250331,0.15,Y,389680,100,41 억,,645923,N,N,0,N,00,N
 20250512,161127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,755,36,2,5.01,446571748,601248,88.11,719,764,702,934,504,719,742.71,1.29,0,132513,748,733,721,706,694,727,700,40,215,100,430,1,1,40012799,302,-5.81,2.32,12,1.50,-130.00,325.00,1649,20241120,-54.21,620,20250331,21.77,1014,-25.54,20250121,620,21.77,20250331,1649,-54.21,20241120,620,21.77,20250331,0.15,Y,389680,100,40 억,,516515,N,N,0,N,00,N
 20250512,151140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,755,36,2,5.01,422349746,569108,83.40,719,764,702,934,504,719,742.13,1.29,0,126568,748,733,721,706,694,727,700,40,215,100,430,1,1,40012799,302,-5.81,2.32,12,1.42,-130.00,325.00,1649,20241120,-54.21,620,20250331,21.77,1014,-25.54,20250121,620,21.77,20250331,1649,-54.21,20241120,620,21.77,20250331,0.15,Y,389680,100,40 억,,516515,N,N,0,N,00,N
 20250512,141138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,753,34,2,4.73,356089610,480971,70.49,719,764,702,934,504,719,740.36,1.29,0,107301,748,733,721,706,694,727,700,40,215,100,430,1,1,40012799,301,-5.79,2.32,12,1.20,-130.00,325.00,1649,20241120,-54.34,620,20250331,21.45,1014,-25.74,20250121,620,21.45,20250331,1649,-54.34,20241120,620,21.45,20250331,0.15,Y,389680,100,40 억,,516515,N,N,0,N,00,N
diff --git a/390110/price/prices-20250501.csv b/390110/price/prices-20250501.csv
index 902a80574ada..63f94ae0791b 100644
--- a/390110/price/prices-20250501.csv
+++ b/390110/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161132,57,100.00,KONEX,,,N,N,N,N, ,N,1350,-14,5,-1.03,13500,10,1000.00,1350,1350,1350,1568,1160,1364,1350.00,0.00,0,0,1364,1364,1364,1364,1364,1364,1364,45,204,500,840,1,1,9087297,123,-5.23,26.47,12,0.00,-258.00,51.00,2300,20250304,-41.30,807,20250424,67.29,2300,-41.30,20250304,807,67.29,20250424,2300,-41.30,20250304,807,67.29,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
+20250513,151147,57,100.00,KONEX,,,N,N,N,N, ,N,1350,-14,5,-1.03,13500,10,1000.00,1350,1350,1350,1568,1160,1364,1350.00,0.00,0,0,1364,1364,1364,1364,1364,1364,1364,45,204,500,840,1,1,9087297,123,-5.23,26.47,12,0.00,-258.00,51.00,2300,20250304,-41.30,807,20250424,67.29,2300,-41.30,20250304,807,67.29,20250424,2300,-41.30,20250304,807,67.29,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
+20250513,141147,57,100.00,KONEX,,,N,N,N,N, ,N,1350,-14,5,-1.03,13500,10,1000.00,1350,1350,1350,1568,1160,1364,1350.00,0.00,0,0,1364,1364,1364,1364,1364,1364,1364,45,204,500,840,1,1,9087297,123,-5.23,26.47,12,0.00,-258.00,51.00,2300,20250304,-41.30,807,20250424,67.29,2300,-41.30,20250304,807,67.29,20250424,2300,-41.30,20250304,807,67.29,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
+20250513,131149,57,100.00,KONEX,,,N,N,N,N, ,N,1350,-14,5,-1.03,13500,10,1000.00,1350,1350,1350,1568,1160,1364,1350.00,0.00,0,0,1364,1364,1364,1364,1364,1364,1364,45,204,500,840,1,1,9087297,123,-5.23,26.47,12,0.00,-258.00,51.00,2300,20250304,-41.30,807,20250424,67.29,2300,-41.30,20250304,807,67.29,20250424,2300,-41.30,20250304,807,67.29,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
+20250513,121153,57,100.00,KONEX,,,N,N,N,N, ,N,1350,-14,5,-1.03,13500,10,1000.00,1350,1350,1350,1568,1160,1364,1350.00,0.00,0,0,1364,1364,1364,1364,1364,1364,1364,45,204,500,840,1,1,9087297,123,-5.23,26.47,12,0.00,-258.00,51.00,2300,20250304,-41.30,807,20250424,67.29,2300,-41.30,20250304,807,67.29,20250424,2300,-41.30,20250304,807,67.29,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
+20250513,111151,57,100.00,KONEX,,,N,N,N,N, ,N,1350,-14,5,-1.03,13500,10,1000.00,1350,1350,1350,1568,1160,1364,1350.00,0.00,0,0,1364,1364,1364,1364,1364,1364,1364,45,204,500,840,1,1,9087297,123,-5.23,26.47,12,0.00,-258.00,51.00,2300,20250304,-41.30,807,20250424,67.29,2300,-41.30,20250304,807,67.29,20250424,2300,-41.30,20250304,807,67.29,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
+20250513,101151,57,100.00,KONEX,,,N,N,N,N, ,N,1364,0,3,0.00,0,0,0.00,0,0,0,1568,1160,1364,0.00,0.00,0,0,1364,1364,1364,1364,1364,1364,1364,45,204,500,840,1,1,9087297,124,-5.29,26.75,12,0.00,-258.00,51.00,2300,20250304,-40.70,807,20250424,69.02,2300,-40.70,20250304,807,69.02,20250424,2300,-40.70,20250304,807,69.02,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
+20250513,091157,57,100.00,KONEX,,,N,N,N,N, ,N,1364,0,3,0.00,0,0,0.00,0,0,0,1568,1160,1364,0.00,0.00,0,0,1364,1364,1364,1364,1364,1364,1364,45,204,500,840,1,1,9087297,124,-5.29,26.75,12,0.00,-258.00,51.00,2300,20250304,-40.70,807,20250424,69.02,2300,-40.70,20250304,807,69.02,20250424,2300,-40.70,20250304,807,69.02,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
 20250512,161127,57,100.00,KONEX,,,N,N,N,N, ,N,1364,29,2,2.17,1364,1,100.00,1364,1364,1364,1535,1135,1335,1364.00,0.00,0,0,1335,1335,1335,1335,1335,1335,1335,45,200,500,820,1,1,9087297,124,-5.29,26.75,12,0.00,-258.00,51.00,2300,20250304,-40.70,807,20250424,69.02,2300,-40.70,20250304,807,69.02,20250424,2300,-40.70,20250304,807,69.02,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
 20250512,151140,57,100.00,KONEX,,,N,N,N,N, ,N,1364,29,2,2.17,1364,1,100.00,1364,1364,1364,1535,1135,1335,1364.00,0.00,0,0,1335,1335,1335,1335,1335,1335,1335,45,200,500,820,1,1,9087297,124,-5.29,26.75,12,0.00,-258.00,51.00,2300,20250304,-40.70,807,20250424,69.02,2300,-40.70,20250304,807,69.02,20250424,2300,-40.70,20250304,807,69.02,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
 20250512,141139,57,100.00,KONEX,,,N,N,N,N, ,N,1364,29,2,2.17,1364,1,100.00,1364,1364,1364,1535,1135,1335,1364.00,0.00,0,0,1335,1335,1335,1335,1335,1335,1335,45,200,500,820,1,1,9087297,124,-5.29,26.75,12,0.00,-258.00,51.00,2300,20250304,-40.70,807,20250424,69.02,2300,-40.70,20250304,807,69.02,20250424,2300,-40.70,20250304,807,69.02,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
diff --git a/391710/price/prices-20250501.csv b/391710/price/prices-20250501.csv
index 1d89dcc93d2f..91b57f5e2c2d 100644
--- a/391710/price/prices-20250501.csv
+++ b/391710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1732,34,2,2.00,152422368,87871,119.57,1700,1760,1700,2205,1189,1698,1734.62,0.28,0,23701,1746,1722,1676,1652,1606,1734,1664,42,507,100,1180,1,1,42065086,729,69.28,2.79,12,0.21,25.00,621.00,3545,20240607,-51.14,1257,20241210,37.79,2320,-25.34,20250212,1366,26.79,20250409,3545,-51.14,20240607,1257,37.79,20241210,0.78,Y,391710,100,42 억,,115979,N,N,2540,N,00,N
+20250513,151147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1734,36,2,2.12,150073005,86515,117.73,1700,1760,1700,2205,1189,1698,1734.65,0.28,0,24022,1746,1722,1676,1652,1606,1734,1664,42,507,100,1180,1,1,42065086,729,69.36,2.79,12,0.21,25.00,621.00,3545,20240607,-51.09,1257,20241210,37.95,2320,-25.26,20250212,1366,26.94,20250409,3545,-51.09,20240607,1257,37.95,20241210,0.78,Y,391710,100,42 억,,115979,N,N,15501,N,00,N
+20250513,141148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1731,33,2,1.94,138865226,80043,108.92,1700,1760,1700,2205,1189,1698,1734.88,0.28,0,24741,1746,1722,1676,1652,1606,1734,1664,42,507,100,1180,1,1,42065086,728,69.24,2.79,12,0.19,25.00,621.00,3545,20240607,-51.17,1257,20241210,37.71,2320,-25.39,20250212,1366,26.72,20250409,3545,-51.17,20240607,1257,37.71,20241210,0.78,Y,391710,100,42 억,,115979,N,N,15501,N,00,N
+20250513,131149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1730,32,2,1.88,113003970,65116,88.61,1700,1760,1700,2205,1189,1698,1735.43,0.28,0,20855,1746,1722,1676,1652,1606,1734,1664,42,507,100,1180,1,1,42065086,728,69.20,2.79,12,0.15,25.00,621.00,3545,20240607,-51.20,1257,20241210,37.63,2320,-25.43,20250212,1366,26.65,20250409,3545,-51.20,20240607,1257,37.63,20241210,0.78,Y,391710,100,42 억,,115979,N,N,15501,N,00,N
+20250513,121153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1725,27,2,1.59,99250988,57179,77.81,1700,1760,1700,2205,1189,1698,1735.79,0.28,0,21422,1746,1722,1676,1652,1606,1734,1664,42,507,100,1180,1,1,42065086,726,69.00,2.78,12,0.14,25.00,621.00,3545,20240607,-51.34,1257,20241210,37.23,2320,-25.65,20250212,1366,26.28,20250409,3545,-51.34,20240607,1257,37.23,20241210,0.78,Y,391710,100,42 억,,115979,N,N,15501,N,00,N
+20250513,111151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1722,24,2,1.41,93384430,53768,73.17,1700,1760,1700,2205,1189,1698,1736.80,0.28,0,19303,1746,1722,1676,1652,1606,1734,1664,42,507,100,1180,1,1,42065086,724,68.88,2.77,12,0.13,25.00,621.00,3545,20240607,-51.42,1257,20241210,36.99,2320,-25.78,20250212,1366,26.06,20250409,3545,-51.42,20240607,1257,36.99,20241210,0.78,Y,391710,100,42 억,,115979,N,N,15501,N,00,N
+20250513,101151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1711,13,2,0.77,81101339,46645,63.47,1700,1760,1700,2205,1189,1698,1738.69,0.28,0,17092,1746,1722,1676,1652,1606,1734,1664,42,507,100,1180,1,1,42065086,720,68.44,2.76,12,0.11,25.00,621.00,3545,20240607,-51.73,1257,20241210,36.12,2320,-26.25,20250212,1366,25.26,20250409,3545,-51.73,20240607,1257,36.12,20241210,0.78,Y,391710,100,42 억,,115979,N,N,15501,N,00,N
+20250513,091157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1732,34,2,2.00,12350600,7187,9.78,1700,1732,1700,2205,1189,1698,1718.46,0.28,0,2254,1746,1722,1676,1652,1606,1734,1664,42,507,100,1180,1,1,42065086,729,69.28,2.79,12,0.02,25.00,621.00,3545,20240607,-51.14,1257,20241210,37.79,2320,-25.34,20250212,1366,26.79,20250409,3545,-51.14,20240607,1257,37.79,20241210,0.78,Y,391710,100,42 억,,115979,N,N,15501,N,00,N
 20250512,161127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1698,52,2,3.16,122809824,73463,131.10,1666,1700,1630,2135,1153,1646,1671.63,0.24,0,18911,1664,1655,1641,1632,1618,1659,1636,42,489,100,1150,1,1,42065086,714,67.92,2.73,12,0.17,25.00,621.00,3545,20240607,-52.10,1257,20241210,35.08,2320,-26.81,20250212,1366,24.30,20250409,3545,-52.10,20240607,1257,35.08,20241210,0.78,Y,391710,100,42 억,,99160,N,N,15501,N,00,N
 20250512,151140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1696,50,2,3.04,118234477,70767,126.29,1666,1700,1630,2135,1153,1646,1670.76,0.24,0,19302,1664,1655,1641,1632,1618,1659,1636,42,489,100,1150,1,1,42065086,713,67.84,2.73,12,0.17,25.00,621.00,3545,20240607,-52.16,1257,20241210,34.92,2320,-26.90,20250212,1366,24.16,20250409,3545,-52.16,20240607,1257,34.92,20241210,0.78,Y,391710,100,42 억,,99160,N,N,13492,N,00,N
 20250512,141139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1698,52,2,3.16,102085167,61232,109.27,1666,1700,1630,2135,1153,1646,1667.19,0.24,0,13420,1664,1655,1641,1632,1618,1659,1636,42,489,100,1150,1,1,42065086,714,67.92,2.73,12,0.15,25.00,621.00,3545,20240607,-52.10,1257,20241210,35.08,2320,-26.81,20250212,1366,24.30,20250409,3545,-52.10,20240607,1257,35.08,20241210,0.78,Y,391710,100,42 억,,99160,N,N,13492,N,00,N
diff --git a/393210/price/prices-20250501.csv b/393210/price/prices-20250501.csv
index 25fb589681f6..89db15d381d7 100644
--- a/393210/price/prices-20250501.csv
+++ b/393210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7990,-320,5,-3.85,8219931425,1012322,32.73,8430,8430,7900,10800,5820,8310,8120.06,0.00,0,-95840,9023,8666,8343,7986,7663,8845,8165,78,2490,500,5810,10,1,15614544,1248,-77.57,4.19,12,6.48,-103.00,1907.00,13060,20240516,-38.82,3855,20241209,107.26,10200,-21.67,20250422,3925,103.57,20250203,13060,-38.82,20240516,3855,107.26,20241209,5.76,Y,393210,500,78 억,,0,N,N,596,N,00,N
+20250513,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8045,-265,5,-3.19,7912836745,973935,31.49,8430,8430,7900,10800,5820,8310,8124.53,0.00,0,-97755,9023,8666,8343,7986,7663,8845,8165,78,2490,500,5810,10,1,15614544,1256,-78.11,4.22,12,6.24,-103.00,1907.00,13060,20240516,-38.40,3855,20241209,108.69,10200,-21.13,20250422,3925,104.97,20250203,13060,-38.40,20240516,3855,108.69,20241209,5.76,Y,393210,500,78 억,,0,N,N,253,N,00,N
+20250513,141148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,-240,5,-2.89,7081753600,870631,28.15,8430,8430,7900,10800,5820,8310,8133.97,0.00,0,-92452,9023,8666,8343,7986,7663,8845,8165,78,2490,500,5810,10,1,15614544,1260,-78.35,4.23,12,5.58,-103.00,1907.00,13060,20240516,-38.21,3855,20241209,109.34,10200,-20.88,20250422,3925,105.61,20250203,13060,-38.21,20240516,3855,109.34,20241209,5.76,Y,393210,500,78 억,,0,N,N,253,N,00,N
+20250513,131150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,-230,5,-2.77,6578855995,808169,26.13,8430,8430,7900,10800,5820,8310,8140.37,0.00,0,-74579,9023,8666,8343,7986,7663,8845,8165,78,2490,500,5810,10,1,15614544,1262,-78.45,4.24,12,5.18,-103.00,1907.00,13060,20240516,-38.13,3855,20241209,109.60,10200,-20.78,20250422,3925,105.86,20250203,13060,-38.13,20240516,3855,109.60,20241209,5.76,Y,393210,500,78 억,,0,N,N,253,N,00,N
+20250513,121154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,-270,5,-3.25,5956603290,731059,23.64,8430,8430,7900,10800,5820,8310,8147.83,0.00,0,-71693,9023,8666,8343,7986,7663,8845,8165,78,2490,500,5810,10,1,15614544,1255,-78.06,4.22,12,4.68,-103.00,1907.00,13060,20240516,-38.44,3855,20241209,108.56,10200,-21.18,20250422,3925,104.84,20250203,13060,-38.44,20240516,3855,108.56,20241209,5.76,Y,393210,500,78 억,,0,N,N,253,N,00,N
+20250513,111151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,-210,5,-2.53,4837374975,591137,19.11,8430,8430,8020,10800,5820,8310,8183.09,0.00,0,-38504,9023,8666,8343,7986,7663,8845,8165,78,2490,500,5810,10,1,15614544,1265,-78.64,4.25,12,3.79,-103.00,1907.00,13060,20240516,-37.98,3855,20241209,110.12,10200,-20.59,20250422,3925,106.37,20250203,13060,-37.98,20240516,3855,110.12,20241209,5.76,Y,393210,500,78 억,,0,N,N,253,N,00,N
+20250513,101152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,-240,5,-2.89,4097012885,499422,16.15,8430,8430,8020,10800,5820,8310,8203.43,0.00,0,-33795,9023,8666,8343,7986,7663,8845,8165,78,2490,500,5810,10,1,15614544,1260,-78.35,4.23,12,3.20,-103.00,1907.00,13060,20240516,-38.21,3855,20241209,109.34,10200,-20.88,20250422,3925,105.61,20250203,13060,-38.21,20240516,3855,109.34,20241209,5.76,Y,393210,500,78 억,,0,N,N,253,N,00,N
+20250513,091157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8150,-160,5,-1.93,2025031645,243693,7.88,8430,8430,8110,10800,5820,8310,8309.76,0.00,0,1482,9023,8666,8343,7986,7663,8845,8165,78,2490,500,5810,10,1,15614544,1273,-79.13,4.27,12,1.56,-103.00,1907.00,13060,20240516,-37.60,3855,20241209,111.41,10200,-20.10,20250422,3925,107.64,20250203,13060,-37.60,20240516,3855,111.41,20241209,5.76,Y,393210,500,78 억,,0,N,N,253,N,00,N
 20250512,161128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8310,220,2,2.72,25556266975,3051816,191.74,8190,8700,8020,10510,5670,8090,8374.27,0.01,0,-9397,8630,8360,8090,7820,7550,8225,7685,78,2420,500,5660,10,1,15614544,1298,-80.68,4.36,12,19.54,-103.00,1907.00,13060,20240516,-36.37,3855,20241209,115.56,10200,-18.53,20250422,3925,111.72,20250203,13060,-36.37,20240516,3855,115.56,20241209,4.52,Y,393210,500,78 억,,1682,N,N,253,N,00,N
 20250512,151141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,180,2,2.22,24791134875,2959714,185.96,8190,8700,8020,10510,5670,8090,8376.21,0.01,0,-22907,8630,8360,8090,7820,7550,8225,7685,78,2420,500,5660,10,1,15614544,1291,-80.29,4.34,12,18.95,-103.00,1907.00,13060,20240516,-36.68,3855,20241209,114.53,10200,-18.92,20250422,3925,110.70,20250203,13060,-36.68,20240516,3855,114.53,20241209,4.52,Y,393210,500,78 억,,1682,N,N,0,N,00,N
 20250512,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8300,210,2,2.60,23105829135,2756114,173.16,8190,8700,8020,10510,5670,8090,8383.50,0.01,0,-30099,8630,8360,8090,7820,7550,8225,7685,78,2420,500,5660,10,1,15614544,1296,-80.58,4.35,12,17.65,-103.00,1907.00,13060,20240516,-36.45,3855,20241209,115.30,10200,-18.63,20250422,3925,111.46,20250203,13060,-36.45,20240516,3855,115.30,20241209,4.52,Y,393210,500,78 억,,1682,N,N,0,N,00,N
diff --git a/393890/price/prices-20250501.csv b/393890/price/prices-20250501.csv
index 9f995232567a..ef70e5904f3a 100644
--- a/393890/price/prices-20250501.csv
+++ b/393890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161132,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8540,-310,5,-3.50,4801760220,555389,69.06,8900,8960,8480,11500,6200,8850,8645.84,3.72,0,-41561,9236,9042,8806,8612,8376,9140,8710,169,2650,500,6370,10,1,33843144,2890,-4.00,0.30,12,1.64,-2134.00,28622.00,38050,20240503,-77.56,6750,20250409,26.52,12400,-31.13,20250107,6750,26.52,20250409,36150,-76.38,20240531,6750,26.52,20250409,5.90,Y,393890,500,169 억,,1260392,N,N,16248,N,00,N
+20250513,151148,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8520,-330,5,-3.73,4538267610,524507,65.22,8900,8960,8480,11500,6200,8850,8652.44,3.72,0,-36849,9236,9042,8806,8612,8376,9140,8710,169,2650,500,6370,10,1,33843144,2883,-3.99,0.30,12,1.55,-2134.00,28622.00,38050,20240503,-77.61,6750,20250409,26.22,12400,-31.29,20250107,6750,26.22,20250409,36150,-76.43,20240531,6750,26.22,20250409,5.90,Y,393890,500,169 억,,1260392,N,N,30312,N,00,N
+20250513,141148,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8500,-350,5,-3.95,4115057640,474806,59.04,8900,8960,8480,11500,6200,8850,8666.82,3.72,0,-41553,9236,9042,8806,8612,8376,9140,8710,169,2650,500,6370,10,1,33843144,2877,-3.98,0.30,12,1.40,-2134.00,28622.00,38050,20240503,-77.66,6750,20250409,25.93,12400,-31.45,20250107,6750,25.93,20250409,36150,-76.49,20240531,6750,25.93,20250409,5.90,Y,393890,500,169 억,,1260392,N,N,30312,N,00,N
+20250513,131150,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8590,-260,5,-2.94,3357227415,385946,47.99,8900,8960,8560,11500,6200,8850,8698.70,3.72,0,-30748,9236,9042,8806,8612,8376,9140,8710,169,2650,500,6370,10,1,33843144,2907,-4.03,0.30,12,1.14,-2134.00,28622.00,38050,20240503,-77.42,6750,20250409,27.26,12400,-30.73,20250107,6750,27.26,20250409,36150,-76.24,20240531,6750,27.26,20250409,5.90,Y,393890,500,169 억,,1260392,N,N,30312,N,00,N
+20250513,121154,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8670,-180,5,-2.03,2665536635,305567,37.99,8900,8960,8600,11500,6200,8850,8723.25,3.72,0,-5681,9236,9042,8806,8612,8376,9140,8710,169,2650,500,6370,10,1,33843144,2934,-4.06,0.30,12,0.90,-2134.00,28622.00,38050,20240503,-77.21,6750,20250409,28.44,12400,-30.08,20250107,6750,28.44,20250409,36150,-76.02,20240531,6750,28.44,20250409,5.90,Y,393890,500,169 억,,1260392,N,N,30312,N,00,N
+20250513,111152,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8690,-160,5,-1.81,2487859110,285096,35.45,8900,8960,8600,11500,6200,8850,8726.39,3.72,0,-6365,9236,9042,8806,8612,8376,9140,8710,169,2650,500,6370,10,1,33843144,2941,-4.07,0.30,12,0.84,-2134.00,28622.00,38050,20240503,-77.16,6750,20250409,28.74,12400,-29.92,20250107,6750,28.74,20250409,36150,-75.96,20240531,6750,28.74,20250409,5.90,Y,393890,500,169 억,,1260392,N,N,30312,N,00,N
+20250513,101152,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8670,-180,5,-2.03,1778704005,203251,25.27,8900,8960,8600,11500,6200,8850,8751.27,3.72,0,-11408,9236,9042,8806,8612,8376,9140,8710,169,2650,500,6370,10,1,33843144,2934,-4.06,0.30,12,0.60,-2134.00,28622.00,38050,20240503,-77.21,6750,20250409,28.44,12400,-30.08,20250107,6750,28.44,20250409,36150,-76.02,20240531,6750,28.44,20250409,5.90,Y,393890,500,169 억,,1260392,N,N,30312,N,00,N
+20250513,091158,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8770,-80,5,-0.90,566695910,64048,7.96,8900,8960,8760,11500,6200,8850,8847.99,3.72,0,-11438,9236,9042,8806,8612,8376,9140,8710,169,2650,500,6370,10,1,33843144,2968,-4.11,0.31,12,0.19,-2134.00,28622.00,38050,20240503,-76.95,6750,20250409,29.93,12400,-29.27,20250107,6750,29.93,20250409,36150,-75.74,20240531,6750,29.93,20250409,5.90,Y,393890,500,169 억,,1260392,N,N,30312,N,00,N
 20250512,161128,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8850,180,2,2.08,7052487385,804231,111.23,8690,9000,8570,11270,6070,8670,8769.21,3.24,0,142157,9443,9056,8823,8436,8203,8940,8320,169,2600,500,6240,10,1,33843144,2995,-4.15,0.31,12,2.38,-2134.00,28622.00,38050,20240503,-76.74,6750,20250409,31.11,12400,-28.63,20250107,6750,31.11,20250409,36150,-75.52,20240531,6750,31.11,20250409,6.03,Y,393890,500,169 억,,1096822,N,N,30312,N,00,N
 20250512,151141,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8870,200,2,2.31,6634690085,757061,104.70,8690,9000,8570,11270,6070,8670,8763.75,3.24,0,129637,9443,9056,8823,8436,8203,8940,8320,169,2600,500,6240,10,1,33843144,3002,-4.16,0.31,12,2.24,-2134.00,28622.00,38050,20240503,-76.69,6750,20250409,31.41,12400,-28.47,20250107,6750,31.41,20250409,36150,-75.46,20240531,6750,31.41,20250409,6.03,Y,393890,500,169 억,,1096822,N,N,22369,N,00,N
 20250512,141139,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8830,160,2,1.85,5080659145,582983,80.63,8690,8910,8570,11270,6070,8670,8714.94,3.24,0,83222,9443,9056,8823,8436,8203,8940,8320,169,2600,500,6240,10,1,33843144,2988,-4.14,0.31,12,1.72,-2134.00,28622.00,38050,20240503,-76.79,6750,20250409,30.81,12400,-28.79,20250107,6750,30.81,20250409,36150,-75.57,20240531,6750,30.81,20250409,6.03,Y,393890,500,169 억,,1096822,N,N,22369,N,00,N
diff --git a/393970/price/prices-20250501.csv b/393970/price/prices-20250501.csv
index 30d35501a064..90d0dee00e4b 100644
--- a/393970/price/prices-20250501.csv
+++ b/393970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12080,60,2,0.50,5246291185,432762,73.29,12100,12290,12010,15620,8420,12020,12122.91,0.42,0,-37810,12800,12410,12040,11650,11280,12225,11465,74,3600,500,8410,10,1,14796820,1787,-163.24,2.31,12,2.92,-74.00,5231.00,19390,20250306,-37.70,10880,20250307,11.03,19390,-37.70,20250306,10880,11.03,20250307,19390,-37.70,20250306,10880,11.03,20250307,2.00,Y,393970,500,73 억,,61659,N,N,2277,N,00,N
+20250513,151148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12030,10,2,0.08,5099738305,420611,71.24,12100,12290,12010,15620,8420,12020,12124.64,0.42,0,-37712,12800,12410,12040,11650,11280,12225,11465,74,3600,500,8410,10,1,14796820,1780,-162.57,2.30,12,2.84,-74.00,5231.00,19390,20250306,-37.96,10880,20250307,10.57,19390,-37.96,20250306,10880,10.57,20250307,19390,-37.96,20250306,10880,10.57,20250307,2.00,Y,393970,500,73 억,,61659,N,N,837,N,00,N
+20250513,141148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12080,60,2,0.50,4781423540,394169,66.76,12100,12290,12010,15620,8420,12020,12130.45,0.42,0,-37344,12800,12410,12040,11650,11280,12225,11465,74,3600,500,8410,10,1,14796820,1787,-163.24,2.31,12,2.66,-74.00,5231.00,19390,20250306,-37.70,10880,20250307,11.03,19390,-37.70,20250306,10880,11.03,20250307,19390,-37.70,20250306,10880,11.03,20250307,2.00,Y,393970,500,73 억,,61659,N,N,837,N,00,N
+20250513,131150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12040,20,2,0.17,4494449325,370316,62.72,12100,12290,12010,15620,8420,12020,12136.86,0.42,0,-36510,12800,12410,12040,11650,11280,12225,11465,74,3600,500,8410,10,1,14796820,1782,-162.70,2.30,12,2.50,-74.00,5231.00,19390,20250306,-37.91,10880,20250307,10.66,19390,-37.91,20250306,10880,10.66,20250307,19390,-37.91,20250306,10880,10.66,20250307,2.00,Y,393970,500,73 억,,61659,N,N,837,N,00,N
+20250513,121154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12050,30,2,0.25,4237636100,348979,59.10,12100,12290,12010,15620,8420,12020,12143.02,0.42,0,-36078,12800,12410,12040,11650,11280,12225,11465,74,3600,500,8410,10,1,14796820,1783,-162.84,2.30,12,2.36,-74.00,5231.00,19390,20250306,-37.85,10880,20250307,10.75,19390,-37.85,20250306,10880,10.75,20250307,19390,-37.85,20250306,10880,10.75,20250307,2.00,Y,393970,500,73 억,,61659,N,N,837,N,00,N
+20250513,111152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12070,50,2,0.42,3830396465,315180,53.38,12100,12290,12010,15620,8420,12020,12153.13,0.42,0,-36537,12800,12410,12040,11650,11280,12225,11465,74,3600,500,8410,10,1,14796820,1786,-163.11,2.31,12,2.13,-74.00,5231.00,19390,20250306,-37.75,10880,20250307,10.94,19390,-37.75,20250306,10880,10.94,20250307,19390,-37.75,20250306,10880,10.94,20250307,2.00,Y,393970,500,73 억,,61659,N,N,837,N,00,N
+20250513,101152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12180,160,2,1.33,3270637095,268914,45.54,12100,12290,12010,15620,8420,12020,12162.50,0.42,0,-32812,12800,12410,12040,11650,11280,12225,11465,74,3600,500,8410,10,1,14796820,1802,-164.59,2.33,12,1.82,-74.00,5231.00,19390,20250306,-37.18,10880,20250307,11.95,19390,-37.18,20250306,10880,11.95,20250307,19390,-37.18,20250306,10880,11.95,20250307,2.00,Y,393970,500,73 억,,61659,N,N,837,N,00,N
+20250513,091158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12020,0,3,0.00,723003900,59637,10.10,12100,12250,12020,15620,8420,12020,12123.76,0.42,0,1427,12800,12410,12040,11650,11280,12225,11465,74,3600,500,8410,10,1,14796820,1779,-162.43,2.30,12,0.40,-74.00,5231.00,19390,20250306,-38.01,10880,20250307,10.48,19390,-38.01,20250306,10880,10.48,20250307,19390,-38.01,20250306,10880,10.48,20250307,2.00,Y,393970,500,73 억,,61659,N,N,837,N,00,N
 20250512,161128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12020,90,2,0.75,6971894325,579149,147.13,12050,12430,11670,15500,8360,11930,12038.32,0.14,0,39369,12643,12286,12093,11736,11543,12190,11640,74,3570,500,8350,10,1,14796820,1779,-162.43,2.30,12,3.91,-74.00,5231.00,19390,20250306,-38.01,10880,20250307,10.48,19390,-38.01,20250306,10880,10.48,20250307,19390,-38.01,20250306,10880,10.48,20250307,2.01,Y,393970,500,73 억,,20259,N,N,837,N,00,N
 20250512,151141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12020,90,2,0.75,6732471405,559217,142.06,12050,12430,11670,15500,8360,11930,12039.10,0.14,0,36309,12643,12286,12093,11736,11543,12190,11640,74,3570,500,8350,10,1,14796820,1779,-162.43,2.30,12,3.78,-74.00,5231.00,19390,20250306,-38.01,10880,20250307,10.48,19390,-38.01,20250306,10880,10.48,20250307,19390,-38.01,20250306,10880,10.48,20250307,2.01,Y,393970,500,73 억,,20259,N,N,701,N,00,N
 20250512,141140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11910,-20,5,-0.17,3372543250,283777,72.09,12050,12150,11670,15500,8360,11930,11884.48,0.14,0,18429,12643,12286,12093,11736,11543,12190,11640,74,3570,500,8350,10,1,14796820,1762,-160.95,2.28,12,1.92,-74.00,5231.00,19390,20250306,-38.58,10880,20250307,9.47,19390,-38.58,20250306,10880,9.47,20250307,19390,-38.58,20250306,10880,9.47,20250307,2.01,Y,393970,500,73 억,,20259,N,N,701,N,00,N
diff --git a/394280/price/prices-20250501.csv b/394280/price/prices-20250501.csv
index e5b75fc8e9d4..4f41faee6089 100644
--- a/394280/price/prices-20250501.csv
+++ b/394280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161133,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13130,-300,5,-2.23,832284050,62074,82.01,13780,13790,13120,17450,9410,13430,13407.96,4.75,0,-8566,13750,13590,13270,13110,12790,13670,13190,22,4020,100,9660,10,1,22003494,2889,-11.09,5.37,12,0.28,-1184.00,2446.00,28500,20240507,-53.93,9550,20241209,37.49,18290,-28.21,20250219,10820,21.35,20250409,26850,-51.10,20240516,9550,37.49,20241209,0.45,Y,394280,100,22 억,,1045428,N,N,6225,N,00,N
+20250513,151148,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13140,-290,5,-2.16,770755050,57389,75.82,13780,13790,13120,17450,9410,13430,13430.36,4.75,0,-8385,13750,13590,13270,13110,12790,13670,13190,22,4020,100,9660,10,1,22003494,2891,-11.10,5.37,12,0.26,-1184.00,2446.00,28500,20240507,-53.89,9550,20241209,37.59,18290,-28.16,20250219,10820,21.44,20250409,26850,-51.06,20240516,9550,37.59,20241209,0.45,Y,394280,100,22 억,,1045428,N,N,15117,N,00,N
+20250513,141149,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13330,-100,5,-0.74,577902885,42812,56.56,13780,13790,13320,17450,9410,13430,13498.62,4.75,0,-7571,13750,13590,13270,13110,12790,13670,13190,22,4020,100,9660,10,1,22003494,2933,-11.26,5.45,12,0.19,-1184.00,2446.00,28500,20240507,-53.23,9550,20241209,39.58,18290,-27.12,20250219,10820,23.20,20250409,26850,-50.35,20240516,9550,39.58,20241209,0.45,Y,394280,100,22 억,,1045428,N,N,15117,N,00,N
+20250513,131150,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13370,-60,5,-0.45,516441055,38206,50.48,13780,13790,13340,17450,9410,13430,13517.28,4.75,0,-4925,13750,13590,13270,13110,12790,13670,13190,22,4020,100,9660,10,1,22003494,2942,-11.29,5.47,12,0.17,-1184.00,2446.00,28500,20240507,-53.09,9550,20241209,40.00,18290,-26.90,20250219,10820,23.57,20250409,26850,-50.20,20240516,9550,40.00,20241209,0.45,Y,394280,100,22 억,,1045428,N,N,15117,N,00,N
+20250513,121154,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13380,-50,5,-0.37,455374160,33644,44.45,13780,13790,13340,17450,9410,13430,13535.08,4.75,0,-4262,13750,13590,13270,13110,12790,13670,13190,22,4020,100,9660,10,1,22003494,2944,-11.30,5.47,12,0.15,-1184.00,2446.00,28500,20240507,-53.05,9550,20241209,40.10,18290,-26.85,20250219,10820,23.66,20250409,26850,-50.17,20240516,9550,40.10,20241209,0.45,Y,394280,100,22 억,,1045428,N,N,15117,N,00,N
+20250513,111152,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13500,70,2,0.52,398105820,29375,38.81,13780,13790,13340,17450,9410,13430,13552.54,4.75,0,-3080,13750,13590,13270,13110,12790,13670,13190,22,4020,100,9660,10,1,22003494,2970,-11.40,5.52,12,0.13,-1184.00,2446.00,28500,20240507,-52.63,9550,20241209,41.36,18290,-26.19,20250219,10820,24.77,20250409,26850,-49.72,20240516,9550,41.36,20241209,0.45,Y,394280,100,22 억,,1045428,N,N,15117,N,00,N
+20250513,101153,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13360,-70,5,-0.52,316870250,23351,30.85,13780,13790,13340,17450,9410,13430,13569.88,4.75,0,-6496,13750,13590,13270,13110,12790,13670,13190,22,4020,100,9660,10,1,22003494,2940,-11.28,5.46,12,0.11,-1184.00,2446.00,28500,20240507,-53.12,9550,20241209,39.90,18290,-26.95,20250219,10820,23.48,20250409,26850,-50.24,20240516,9550,39.90,20241209,0.45,Y,394280,100,22 억,,1045428,N,N,15117,N,00,N
+20250513,091158,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13620,190,2,1.41,138336200,10089,13.33,13780,13790,13610,17450,9410,13430,13711.59,4.75,0,-2315,13750,13590,13270,13110,12790,13670,13190,22,4020,100,9660,10,1,22003494,2997,-11.50,5.57,12,0.05,-1184.00,2446.00,28500,20240507,-52.21,9550,20241209,42.62,18290,-25.53,20250219,10820,25.88,20250409,26850,-49.27,20240516,9550,42.62,20241209,0.45,Y,394280,100,22 억,,1045428,N,N,15117,N,00,N
 20250512,161128,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13430,380,2,2.91,1007442150,75690,148.71,13010,13430,12950,16960,9140,13050,13310.04,4.61,0,30911,13310,13180,12990,12860,12670,13085,12765,22,3910,100,9390,10,1,22003494,2955,-11.34,5.49,12,0.34,-1184.00,2446.00,28500,20240507,-52.88,9550,20241209,40.63,18290,-26.57,20250219,10820,24.12,20250409,26850,-49.98,20240516,9550,40.63,20241209,0.45,Y,394280,100,22 억,,1014994,N,N,15072,N,00,N
 20250512,151141,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13400,350,2,2.68,920621890,69221,136.00,13010,13420,12950,16960,9140,13050,13299.75,4.61,0,28872,13310,13180,12990,12860,12670,13085,12765,22,3910,100,9390,10,1,22003494,2948,-11.32,5.48,12,0.31,-1184.00,2446.00,28500,20240507,-52.98,9550,20241209,40.31,18290,-26.74,20250219,10820,23.84,20250409,26850,-50.09,20240516,9550,40.31,20241209,0.45,Y,394280,100,22 억,,1014994,N,N,15362,N,00,N
 20250512,141140,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13380,330,2,2.53,773735595,58240,114.42,13010,13420,12950,16960,9140,13050,13285.30,4.61,0,24067,13310,13180,12990,12860,12670,13085,12765,22,3910,100,9390,10,1,22003494,2944,-11.30,5.47,12,0.26,-1184.00,2446.00,28500,20240507,-53.05,9550,20241209,40.10,18290,-26.85,20250219,10820,23.66,20250409,26850,-50.17,20240516,9550,40.10,20241209,0.45,Y,394280,100,22 억,,1014994,N,N,15362,N,00,N
diff --git a/394800/price/prices-20250501.csv b/394800/price/prices-20250501.csv
index 3803054e61b9..8c3b95b62792 100644
--- a/394800/price/prices-20250501.csv
+++ b/394800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7160,400,2,5.92,11852267075,1676133,335.91,6800,7240,6760,8780,4740,6760,7071.17,5.49,0,162778,7073,6916,6833,6676,6593,6875,6635,32,2020,100,4730,10,1,31721539,2271,-31.13,8.03,12,5.28,-230.00,892.00,8090,20250421,-11.50,3025,20241119,136.69,8090,-11.50,20250421,4785,49.63,20250106,8090,-11.50,20250421,3025,136.69,20241119,4.61,Y,394800,100,31 억,,1741084,N,N,1592,N,00,N
+20250513,151149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,440,2,6.51,11105007815,1571936,315.03,6800,7240,6760,8780,4740,6760,7064.54,5.49,0,193493,7073,6916,6833,6676,6593,6875,6635,32,2020,100,4730,10,1,31721539,2284,-31.30,8.07,12,4.96,-230.00,892.00,8090,20250421,-11.00,3025,20241119,138.02,8090,-11.00,20250421,4785,50.47,20250106,8090,-11.00,20250421,3025,138.02,20241119,4.61,Y,394800,100,31 억,,1741084,N,N,9059,N,00,N
+20250513,141149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7160,400,2,5.92,7941968480,1131923,226.85,6800,7190,6760,8780,4740,6760,7016.35,5.49,0,124362,7073,6916,6833,6676,6593,6875,6635,32,2020,100,4730,10,1,31721539,2271,-31.13,8.03,12,3.57,-230.00,892.00,8090,20250421,-11.50,3025,20241119,136.69,8090,-11.50,20250421,4785,49.63,20250106,8090,-11.50,20250421,3025,136.69,20241119,4.61,Y,394800,100,31 억,,1741084,N,N,9059,N,00,N
+20250513,131151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7020,260,2,3.85,4801288965,689893,138.26,6800,7090,6760,8780,4740,6760,6959.47,5.49,0,146491,7073,6916,6833,6676,6593,6875,6635,32,2020,100,4730,10,1,31721539,2227,-30.52,7.87,12,2.17,-230.00,892.00,8090,20250421,-13.23,3025,20241119,132.07,8090,-13.23,20250421,4785,46.71,20250106,8090,-13.23,20250421,3025,132.07,20241119,4.61,Y,394800,100,31 억,,1741084,N,N,9059,N,00,N
+20250513,121155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7020,260,2,3.85,4372951540,628965,126.05,6800,7090,6760,8780,4740,6760,6952.62,5.49,0,143680,7073,6916,6833,6676,6593,6875,6635,32,2020,100,4730,10,1,31721539,2227,-30.52,7.87,12,1.98,-230.00,892.00,8090,20250421,-13.23,3025,20241119,132.07,8090,-13.23,20250421,4785,46.71,20250106,8090,-13.23,20250421,3025,132.07,20241119,4.61,Y,394800,100,31 억,,1741084,N,N,9059,N,00,N
+20250513,111152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7050,290,2,4.29,3832172280,551756,110.58,6800,7090,6760,8780,4740,6760,6945.41,5.49,0,128927,7073,6916,6833,6676,6593,6875,6635,32,2020,100,4730,10,1,31721539,2236,-30.65,7.90,12,1.74,-230.00,892.00,8090,20250421,-12.86,3025,20241119,133.06,8090,-12.86,20250421,4785,47.34,20250106,8090,-12.86,20250421,3025,133.06,20241119,4.61,Y,394800,100,31 억,,1741084,N,N,9059,N,00,N
+20250513,101153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6950,190,2,2.81,1999087475,290707,58.26,6800,6990,6760,8780,4740,6760,6876.64,5.49,0,63011,7073,6916,6833,6676,6593,6875,6635,32,2020,100,4730,10,1,31721539,2205,-30.22,7.79,12,0.92,-230.00,892.00,8090,20250421,-14.09,3025,20241119,129.75,8090,-14.09,20250421,4785,45.25,20250106,8090,-14.09,20250421,3025,129.75,20241119,4.61,Y,394800,100,31 억,,1741084,N,N,9059,N,00,N
+20250513,091158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6840,80,2,1.18,847608360,123017,24.65,6800,6990,6800,8780,4740,6760,6890.17,5.49,0,42755,7073,6916,6833,6676,6593,6875,6635,32,2020,100,4730,10,1,31721539,2170,-29.74,7.67,12,0.39,-230.00,892.00,8090,20250421,-15.45,3025,20241119,126.12,8090,-15.45,20250421,4785,42.95,20250106,8090,-15.45,20250421,3025,126.12,20241119,4.61,Y,394800,100,31 억,,1741084,N,N,9059,N,00,N
 20250512,161129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6760,-110,5,-1.60,3424870305,498985,40.36,6980,6990,6750,8930,4810,6870,6863.72,5.53,0,-19464,7403,7136,7003,6736,6603,7070,6670,32,2060,100,4800,10,1,31721539,2144,-29.39,7.58,12,1.57,-230.00,892.00,8090,20250421,-16.44,3025,20241119,123.47,8090,-16.44,20250421,4785,41.27,20250106,8090,-16.44,20250421,3025,123.47,20241119,4.82,Y,394800,100,31 억,,1753226,N,N,9059,N,00,N
 20250512,151142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6770,-100,5,-1.46,3275691855,476929,38.58,6980,6990,6750,8930,4810,6870,6868.30,5.53,0,-19450,7403,7136,7003,6736,6603,7070,6670,32,2060,100,4800,10,1,31721539,2148,-29.43,7.59,12,1.50,-230.00,892.00,8090,20250421,-16.32,3025,20241119,123.80,8090,-16.32,20250421,4785,41.48,20250106,8090,-16.32,20250421,3025,123.80,20241119,4.82,Y,394800,100,31 억,,1753226,N,N,14493,N,00,N
 20250512,141140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6870,0,3,0.00,2803522430,407589,32.97,6980,6990,6750,8930,4810,6870,6878.31,5.53,0,-11698,7403,7136,7003,6736,6603,7070,6670,32,2060,100,4800,10,1,31721539,2179,-29.87,7.70,12,1.28,-230.00,892.00,8090,20250421,-15.08,3025,20241119,127.11,8090,-15.08,20250421,4785,43.57,20250106,8090,-15.08,20250421,3025,127.11,20241119,4.82,Y,394800,100,31 억,,1753226,N,N,14493,N,00,N
diff --git a/395400/price/prices-20250501.csv b/395400/price/prices-20250501.csv
index 8f34718b997c..e13a9f82a9f5 100644
--- a/395400/price/prices-20250501.csv
+++ b/395400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161133,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4950,20,2,0.41,1113701116,226344,165.32,4930,4970,4890,6400,3455,4930,4920.39,7.89,0,-2916,5030,4980,4945,4895,4860,5005,4920,1381,1470,500,3840,5,1,276188774,13671,0.00,0.00,12,0.08,0.00,0.00,5560,20240910,-10.97,4070,20240429,21.62,5250,-5.71,20250306,4430,11.74,20250102,5560,-10.97,20240910,4250,16.47,20240513,0.00,Y,395400,500,1380 억,,21803305,N,N,17379,N,00,N
+20250513,151149,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4930,0,3,0.00,1013675201,206110,150.54,4930,4970,4890,6400,3455,4930,4918.13,7.89,0,-3141,5030,4980,4945,4895,4860,5005,4920,1381,1470,500,3840,5,1,276188774,13616,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-11.33,4070,20240429,21.13,5250,-6.10,20250306,4430,11.29,20250102,5560,-11.33,20240910,4250,16.00,20240513,0.00,Y,395400,500,1380 억,,21803305,N,N,15256,N,00,N
+20250513,141149,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4915,-15,5,-0.30,840336540,170850,124.79,4930,4970,4890,6400,3455,4930,4918.56,7.89,0,-16024,5030,4980,4945,4895,4860,5005,4920,1381,1470,500,3840,5,1,276188774,13575,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-11.60,4070,20240429,20.76,5250,-6.38,20250306,4430,10.95,20250102,5560,-11.60,20240910,4250,15.65,20240513,0.00,Y,395400,500,1380 억,,21803305,N,N,15256,N,00,N
+20250513,131151,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4895,-35,5,-0.71,597448005,121268,88.57,4930,4970,4895,6400,3455,4930,4926.67,7.89,0,-31179,5030,4980,4945,4895,4860,5005,4920,1381,1470,500,3840,5,1,276188774,13519,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-11.96,4070,20240429,20.27,5250,-6.76,20250306,4430,10.50,20250102,5560,-11.96,20240910,4250,15.18,20240513,0.00,Y,395400,500,1380 억,,21803305,N,N,15256,N,00,N
+20250513,121155,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4910,-20,5,-0.41,497342874,100839,73.65,4930,4970,4910,6400,3455,4930,4932.05,7.89,0,-27478,5030,4980,4945,4895,4860,5005,4920,1381,1470,500,3840,5,1,276188774,13561,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-11.69,4070,20240429,20.64,5250,-6.48,20250306,4430,10.84,20250102,5560,-11.69,20240910,4250,15.53,20240513,0.00,Y,395400,500,1380 억,,21803305,N,N,15256,N,00,N
+20250513,111153,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4920,-10,5,-0.20,339553976,68756,50.22,4930,4970,4920,6400,3455,4930,4938.54,7.89,0,-13483,5030,4980,4945,4895,4860,5005,4920,1381,1470,500,3840,5,1,276188774,13588,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-11.51,4070,20240429,20.88,5250,-6.29,20250306,4430,11.06,20250102,5560,-11.51,20240910,4250,15.76,20240513,0.00,Y,395400,500,1380 억,,21803305,N,N,15256,N,00,N
+20250513,101153,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4960,30,2,0.61,106159791,21426,15.65,4930,4970,4930,6400,3455,4930,4954.72,7.89,0,-468,5030,4980,4945,4895,4860,5005,4920,1381,1470,500,3840,5,1,276188774,13699,0.00,0.00,12,0.01,0.00,0.00,5560,20240910,-10.79,4070,20240429,21.87,5250,-5.52,20250306,4430,11.96,20250102,5560,-10.79,20240910,4250,16.71,20240513,0.00,Y,395400,500,1380 억,,21803305,N,N,15256,N,00,N
+20250513,091159,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4945,15,2,0.30,29544720,5966,4.36,4930,4960,4930,6400,3455,4930,4952.18,7.89,0,116,5030,4980,4945,4895,4860,5005,4920,1381,1470,500,3840,5,1,276188774,13658,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-11.06,4070,20240429,21.50,5250,-5.81,20250306,4430,11.63,20250102,5560,-11.06,20240910,4250,16.35,20240513,0.00,Y,395400,500,1380 억,,21803305,N,N,15256,N,00,N
 20250512,161129,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4930,15,2,0.31,675016936,136733,90.22,4925,4995,4910,6380,3445,4915,4936.76,7.91,0,-25439,5018,4966,4938,4886,4858,4952,4872,1381,1465,500,3830,5,1,276188774,13616,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-11.33,4055,20240426,21.58,5250,-6.10,20250306,4430,11.29,20250102,5560,-11.33,20240910,4250,16.00,20240513,0.00,Y,395400,500,1380 억,,21834885,N,N,15256,N,00,N
 20250512,151142,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4920,5,2,0.10,630095231,127616,84.20,4925,4995,4910,6380,3445,4915,4937.43,7.91,0,-22729,5018,4966,4938,4886,4858,4952,4872,1381,1465,500,3830,5,1,276188774,13588,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-11.51,4055,20240426,21.33,5250,-6.29,20250306,4430,11.06,20250102,5560,-11.51,20240910,4250,15.76,20240513,0.00,Y,395400,500,1380 억,,21834885,N,N,13471,N,00,N
 20250512,141140,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4920,5,2,0.10,535286361,108351,71.49,4925,4995,4910,6380,3445,4915,4940.30,7.91,0,-22064,5018,4966,4938,4886,4858,4952,4872,1381,1465,500,3830,5,1,276188774,13588,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-11.51,4055,20240426,21.33,5250,-6.29,20250306,4430,11.06,20250102,5560,-11.51,20240910,4250,15.76,20240513,0.00,Y,395400,500,1380 억,,21834885,N,N,13471,N,00,N
diff --git a/396270/price/prices-20250501.csv b/396270/price/prices-20250501.csv
index 06c0f8a5e91e..7a15b5c2b9de 100644
--- a/396270/price/prices-20250501.csv
+++ b/396270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7150,80,2,1.13,275666680,38641,61.98,7210,7300,7050,9190,4950,7070,7134.01,1.89,0,6466,7183,7126,7033,6976,6883,7155,7005,90,2120,500,4940,10,1,18088940,1293,-6.24,14.68,12,0.21,-1145.00,487.00,16700,20241119,-57.19,5710,20250409,25.22,14930,-52.11,20250107,5710,25.22,20250409,16700,-57.19,20241119,5710,25.22,20250409,1.09,Y,396270,500,90 억,,342133,N,N,1472,N,00,N
+20250513,151149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,30,2,0.42,263537690,36935,59.25,7210,7300,7050,9190,4950,7070,7135.18,1.89,0,6411,7183,7126,7033,6976,6883,7155,7005,90,2120,500,4940,10,1,18088940,1284,-6.20,14.58,12,0.20,-1145.00,487.00,16700,20241119,-57.49,5710,20250409,24.34,14930,-52.44,20250107,5710,24.34,20250409,16700,-57.49,20241119,5710,24.34,20250409,1.09,Y,396270,500,90 억,,342133,N,N,5852,N,00,N
+20250513,141149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,10,2,0.14,234850700,32891,52.76,7210,7300,7050,9190,4950,7070,7140.27,1.89,0,5579,7183,7126,7033,6976,6883,7155,7005,90,2120,500,4940,10,1,18088940,1281,-6.18,14.54,12,0.18,-1145.00,487.00,16700,20241119,-57.60,5710,20250409,23.99,14930,-52.58,20250107,5710,23.99,20250409,16700,-57.60,20241119,5710,23.99,20250409,1.09,Y,396270,500,90 억,,342133,N,N,5852,N,00,N
+20250513,131151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7090,20,2,0.28,199836960,27942,44.82,7210,7300,7050,9190,4950,7070,7151.85,1.89,0,4629,7183,7126,7033,6976,6883,7155,7005,90,2120,500,4940,10,1,18088940,1283,-6.19,14.56,12,0.15,-1145.00,487.00,16700,20241119,-57.54,5710,20250409,24.17,14930,-52.51,20250107,5710,24.17,20250409,16700,-57.54,20241119,5710,24.17,20250409,1.09,Y,396270,500,90 억,,342133,N,N,5852,N,00,N
+20250513,121155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,10,2,0.14,172704050,24113,38.68,7210,7300,7050,9190,4950,7070,7162.28,1.89,0,4366,7183,7126,7033,6976,6883,7155,7005,90,2120,500,4940,10,1,18088940,1281,-6.18,14.54,12,0.13,-1145.00,487.00,16700,20241119,-57.60,5710,20250409,23.99,14930,-52.58,20250107,5710,23.99,20250409,16700,-57.60,20241119,5710,23.99,20250409,1.09,Y,396270,500,90 억,,342133,N,N,5852,N,00,N
+20250513,111153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,60,2,0.85,148352420,20676,33.17,7210,7300,7100,9190,4950,7070,7175.10,1.89,0,5496,7183,7126,7033,6976,6883,7155,7005,90,2120,500,4940,10,1,18088940,1290,-6.23,14.64,12,0.11,-1145.00,487.00,16700,20241119,-57.31,5710,20250409,24.87,14930,-52.24,20250107,5710,24.87,20250409,16700,-57.31,20241119,5710,24.87,20250409,1.09,Y,396270,500,90 억,,342133,N,N,5852,N,00,N
+20250513,101153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,50,2,0.71,113112885,15736,25.24,7210,7300,7100,9190,4950,7070,7188.16,1.89,0,2686,7183,7126,7033,6976,6883,7155,7005,90,2120,500,4940,10,1,18088940,1288,-6.22,14.62,12,0.09,-1145.00,487.00,16700,20241119,-57.37,5710,20250409,24.69,14930,-52.31,20250107,5710,24.69,20250409,16700,-57.37,20241119,5710,24.69,20250409,1.09,Y,396270,500,90 억,,342133,N,N,5852,N,00,N
+20250513,091159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7190,120,2,1.70,65123225,9007,14.45,7210,7300,7180,9190,4950,7070,7230.29,1.89,0,3040,7183,7126,7033,6976,6883,7155,7005,90,2120,500,4940,10,1,18088940,1301,-6.28,14.76,12,0.05,-1145.00,487.00,16700,20241119,-56.95,5710,20250409,25.92,14930,-51.84,20250107,5710,25.92,20250409,16700,-56.95,20241119,5710,25.92,20250409,1.09,Y,396270,500,90 억,,342133,N,N,5852,N,00,N
 20250512,161129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,170,2,2.46,437609870,62341,124.84,6990,7090,6940,8970,4830,6900,7019.62,1.70,0,30567,7333,7116,6983,6766,6633,7050,6700,90,2070,500,4830,10,1,18088940,1279,-6.17,14.52,12,0.34,-1145.00,487.00,16700,20241119,-57.66,5710,20250409,23.82,14930,-52.65,20250107,5710,23.82,20250409,16700,-57.66,20241119,5710,23.82,20250409,1.10,Y,396270,500,90 억,,307233,N,N,5852,N,00,N
 20250512,151142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,140,2,2.03,426869080,60821,121.80,6990,7090,6940,8970,4830,6900,7018.45,1.70,0,29933,7333,7116,6983,6766,6633,7050,6700,90,2070,500,4830,10,1,18088940,1273,-6.15,14.46,12,0.34,-1145.00,487.00,16700,20241119,-57.84,5710,20250409,23.29,14930,-52.85,20250107,5710,23.29,20250409,16700,-57.84,20241119,5710,23.29,20250409,1.10,Y,396270,500,90 억,,307233,N,N,9401,N,00,N
 20250512,141141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,150,2,2.17,342835470,48846,97.82,6990,7090,6940,8970,4830,6900,7018.70,1.70,0,26351,7333,7116,6983,6766,6633,7050,6700,90,2070,500,4830,10,1,18088940,1275,-6.16,14.48,12,0.27,-1145.00,487.00,16700,20241119,-57.78,5710,20250409,23.47,14930,-52.78,20250107,5710,23.47,20250409,16700,-57.78,20241119,5710,23.47,20250409,1.10,Y,396270,500,90 억,,307233,N,N,9401,N,00,N
diff --git a/396300/price/prices-20250501.csv b/396300/price/prices-20250501.csv
index 7a2f19cba22c..f95cab250226 100644
--- a/396300/price/prices-20250501.csv
+++ b/396300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,5,2,0.22,157241826,70618,121.19,2195,2250,2195,2895,1565,2230,2226.53,2.28,0,-4057,2276,2252,2211,2187,2146,2265,2200,26,665,100,1560,5,1,26489500,592,23.28,0.81,12,0.27,96.00,2745.00,4075,20241010,-45.15,1938,20250409,15.33,2830,-21.02,20250224,1938,15.33,20250409,4075,-45.15,20241010,1938,15.33,20250409,2.82,Y,396300,100,26 억,,603221,N,N,8304,N,00,N
+20250513,151149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,15,2,0.67,153507241,68948,118.33,2195,2250,2195,2895,1565,2230,2226.42,2.28,0,-4068,2276,2252,2211,2187,2146,2265,2200,26,665,100,1560,5,1,26489500,595,23.39,0.82,12,0.26,96.00,2745.00,4075,20241010,-44.91,1938,20250409,15.84,2830,-20.67,20250224,1938,15.84,20250409,4075,-44.91,20241010,1938,15.84,20250409,2.82,Y,396300,100,26 억,,603221,N,N,7253,N,00,N
+20250513,141150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,10,2,0.45,145034846,65154,111.82,2195,2250,2195,2895,1565,2230,2226.03,2.28,0,-5009,2276,2252,2211,2187,2146,2265,2200,26,665,100,1560,5,1,26489500,593,23.33,0.82,12,0.25,96.00,2745.00,4075,20241010,-45.03,1938,20250409,15.58,2830,-20.85,20250224,1938,15.58,20250409,4075,-45.03,20241010,1938,15.58,20250409,2.82,Y,396300,100,26 억,,603221,N,N,7253,N,00,N
+20250513,131151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,15,2,0.67,122520640,55093,94.55,2195,2250,2195,2895,1565,2230,2223.89,2.28,0,-2033,2276,2252,2211,2187,2146,2265,2200,26,665,100,1560,5,1,26489500,595,23.39,0.82,12,0.21,96.00,2745.00,4075,20241010,-44.91,1938,20250409,15.84,2830,-20.67,20250224,1938,15.84,20250409,4075,-44.91,20241010,1938,15.84,20250409,2.82,Y,396300,100,26 억,,603221,N,N,7253,N,00,N
+20250513,121155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,10,2,0.45,110382980,49684,85.27,2195,2250,2195,2895,1565,2230,2221.70,2.28,0,-11,2276,2252,2211,2187,2146,2265,2200,26,665,100,1560,5,1,26489500,593,23.33,0.82,12,0.19,96.00,2745.00,4075,20241010,-45.03,1938,20250409,15.58,2830,-20.85,20250224,1938,15.58,20250409,4075,-45.03,20241010,1938,15.58,20250409,2.82,Y,396300,100,26 억,,603221,N,N,7253,N,00,N
+20250513,111153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,10,2,0.45,101084175,45526,78.13,2195,2250,2195,2895,1565,2230,2220.36,2.28,0,-772,2276,2252,2211,2187,2146,2265,2200,26,665,100,1560,5,1,26489500,593,23.33,0.82,12,0.17,96.00,2745.00,4075,20241010,-45.03,1938,20250409,15.58,2830,-20.85,20250224,1938,15.58,20250409,4075,-45.03,20241010,1938,15.58,20250409,2.82,Y,396300,100,26 억,,603221,N,N,7253,N,00,N
+20250513,101154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,5,2,0.22,61340130,27625,47.41,2195,2250,2195,2895,1565,2230,2220.46,2.28,0,-2423,2276,2252,2211,2187,2146,2265,2200,26,665,100,1560,5,1,26489500,592,23.28,0.81,12,0.10,96.00,2745.00,4075,20241010,-45.15,1938,20250409,15.33,2830,-21.02,20250224,1938,15.33,20250409,4075,-45.15,20241010,1938,15.33,20250409,2.82,Y,396300,100,26 억,,603221,N,N,7253,N,00,N
+20250513,091159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,5,2,0.22,23093845,10485,17.99,2195,2250,2195,2895,1565,2230,2202.56,2.28,0,-36,2276,2252,2211,2187,2146,2265,2200,26,665,100,1560,5,1,26489500,592,23.28,0.81,12,0.04,96.00,2745.00,4075,20241010,-45.15,1938,20250409,15.33,2830,-21.02,20250224,1938,15.33,20250409,4075,-45.15,20241010,1938,15.33,20250409,2.82,Y,396300,100,26 억,,603221,N,N,7253,N,00,N
 20250512,161129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,40,2,1.83,128949723,58234,132.22,2190,2235,2170,2845,1535,2190,2214.34,2.23,0,19983,2253,2221,2198,2166,2143,2210,2155,26,655,100,1530,5,1,26489500,591,23.23,0.81,12,0.22,96.00,2745.00,4075,20241010,-45.28,1938,20250409,15.07,2830,-21.20,20250224,1938,15.07,20250409,4075,-45.28,20241010,1938,15.07,20250409,2.84,Y,396300,100,26 억,,591370,N,N,7253,N,00,N
 20250512,151142,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,40,2,1.83,126711638,57229,129.94,2190,2235,2170,2845,1535,2190,2214.12,2.23,0,19552,2253,2221,2198,2166,2143,2210,2155,26,655,100,1530,5,1,26489500,591,23.23,0.81,12,0.22,96.00,2745.00,4075,20241010,-45.28,1938,20250409,15.07,2830,-21.20,20250224,1938,15.07,20250409,4075,-45.28,20241010,1938,15.07,20250409,2.84,Y,396300,100,26 억,,591370,N,N,3590,N,00,N
 20250512,141141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,25,2,1.14,93623823,42343,96.14,2190,2225,2170,2845,1535,2190,2211.08,2.23,0,18752,2253,2221,2198,2166,2143,2210,2155,26,655,100,1530,5,1,26489500,587,23.07,0.81,12,0.16,96.00,2745.00,4075,20241010,-45.64,1938,20250409,14.29,2830,-21.73,20250224,1938,14.29,20250409,4075,-45.64,20241010,1938,14.29,20250409,2.84,Y,396300,100,26 억,,591370,N,N,3590,N,00,N
diff --git a/396470/price/prices-20250501.csv b/396470/price/prices-20250501.csv
index 7675384289ab..b61d82c6d13f 100644
--- a/396470/price/prices-20250501.csv
+++ b/396470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,10,2,0.13,336620760,43264,87.27,7860,7890,7640,9990,5390,7690,7780.62,2.43,0,4431,7863,7776,7623,7536,7383,7820,7580,16,2300,100,5380,10,1,16120000,1241,36.67,1.96,12,0.27,210.00,3925.00,18290,20240626,-57.90,6310,20250409,22.03,10800,-28.70,20250225,6310,22.03,20250409,18290,-57.90,20240626,6310,22.03,20250409,3.60,Y,396470,100,16 억,,391605,N,N,1422,N,00,N
+20250513,151150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7680,-10,5,-0.13,329596800,42349,85.42,7860,7890,7640,9990,5390,7690,7782.87,2.43,0,3968,7863,7776,7623,7536,7383,7820,7580,16,2300,100,5380,10,1,16120000,1238,36.57,1.96,12,0.26,210.00,3925.00,18290,20240626,-58.01,6310,20250409,21.71,10800,-28.89,20250225,6310,21.71,20250409,18290,-58.01,20240626,6310,21.71,20250409,3.60,Y,396470,100,16 억,,391605,N,N,2013,N,00,N
+20250513,141150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7690,0,3,0.00,296909130,38087,76.83,7860,7890,7640,9990,5390,7690,7795.55,2.43,0,2287,7863,7776,7623,7536,7383,7820,7580,16,2300,100,5380,10,1,16120000,1240,36.62,1.96,12,0.24,210.00,3925.00,18290,20240626,-57.96,6310,20250409,21.87,10800,-28.80,20250225,6310,21.87,20250409,18290,-57.96,20240626,6310,21.87,20250409,3.60,Y,396470,100,16 억,,391605,N,N,2013,N,00,N
+20250513,131152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7710,20,2,0.26,274215660,35140,70.88,7860,7890,7710,9990,5390,7690,7803.52,2.43,0,2251,7863,7776,7623,7536,7383,7820,7580,16,2300,100,5380,10,1,16120000,1243,36.71,1.96,12,0.22,210.00,3925.00,18290,20240626,-57.85,6310,20250409,22.19,10800,-28.61,20250225,6310,22.19,20250409,18290,-57.85,20240626,6310,22.19,20250409,3.60,Y,396470,100,16 억,,391605,N,N,2013,N,00,N
+20250513,121156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7750,60,2,0.78,247387120,31673,63.89,7860,7890,7730,9990,5390,7690,7810.66,2.43,0,3657,7863,7776,7623,7536,7383,7820,7580,16,2300,100,5380,10,1,16120000,1249,36.90,1.97,12,0.20,210.00,3925.00,18290,20240626,-57.63,6310,20250409,22.82,10800,-28.24,20250225,6310,22.82,20250409,18290,-57.63,20240626,6310,22.82,20250409,3.60,Y,396470,100,16 억,,391605,N,N,2013,N,00,N
+20250513,111154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7810,120,2,1.56,213431870,27297,55.06,7860,7890,7740,9990,5390,7690,7818.88,2.43,0,4149,7863,7776,7623,7536,7383,7820,7580,16,2300,100,5380,10,1,16120000,1259,37.19,1.99,12,0.17,210.00,3925.00,18290,20240626,-57.30,6310,20250409,23.77,10800,-27.69,20250225,6310,23.77,20250409,18290,-57.30,20240626,6310,23.77,20250409,3.60,Y,396470,100,16 억,,391605,N,N,2013,N,00,N
+20250513,101154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7780,90,2,1.17,158027010,20192,40.73,7860,7890,7770,9990,5390,7690,7826.22,2.43,0,-1662,7863,7776,7623,7536,7383,7820,7580,16,2300,100,5380,10,1,16120000,1254,37.05,1.98,12,0.13,210.00,3925.00,18290,20240626,-57.46,6310,20250409,23.30,10800,-27.96,20250225,6310,23.30,20250409,18290,-57.46,20240626,6310,23.30,20250409,3.60,Y,396470,100,16 억,,391605,N,N,2013,N,00,N
+20250513,091159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7810,120,2,1.56,73653730,9369,18.90,7860,7890,7810,9990,5390,7690,7861.43,2.43,0,-944,7863,7776,7623,7536,7383,7820,7580,16,2300,100,5380,10,1,16120000,1259,37.19,1.99,12,0.06,210.00,3925.00,18290,20240626,-57.30,6310,20250409,23.77,10800,-27.69,20250225,6310,23.77,20250409,18290,-57.30,20240626,6310,23.77,20250409,3.60,Y,396470,100,16 억,,391605,N,N,2013,N,00,N
 20250512,161130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7690,240,2,3.22,377990635,49575,259.01,7470,7710,7470,9680,5220,7450,7624.62,2.28,0,20323,7776,7612,7516,7352,7256,7565,7305,16,2230,100,5210,10,1,16120000,1240,36.62,1.96,12,0.31,210.00,3925.00,18290,20240626,-57.96,6310,20250409,21.87,10800,-28.80,20250225,6310,21.87,20250409,18290,-57.96,20240626,6310,21.87,20250409,3.60,Y,396470,100,16 억,,367516,N,N,2013,N,00,N
 20250512,151143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7680,230,2,3.09,361397375,47417,247.74,7470,7710,7470,9680,5220,7450,7621.68,2.28,0,19325,7776,7612,7516,7352,7256,7565,7305,16,2230,100,5210,10,1,16120000,1238,36.57,1.96,12,0.29,210.00,3925.00,18290,20240626,-58.01,6310,20250409,21.71,10800,-28.89,20250225,6310,21.71,20250409,18290,-58.01,20240626,6310,21.71,20250409,3.60,Y,396470,100,16 억,,367516,N,N,2782,N,00,N
 20250512,141141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7660,210,2,2.82,325047185,42677,222.97,7470,7710,7470,9680,5220,7450,7616.45,2.28,0,16357,7776,7612,7516,7352,7256,7565,7305,16,2230,100,5210,10,1,16120000,1235,36.48,1.95,12,0.26,210.00,3925.00,18290,20240626,-58.12,6310,20250409,21.39,10800,-29.07,20250225,6310,21.39,20250409,18290,-58.12,20240626,6310,21.39,20250409,3.60,Y,396470,100,16 억,,367516,N,N,2782,N,00,N
diff --git a/396690/price/prices-20250501.csv b/396690/price/prices-20250501.csv
index 54465a31f46d..c5d819311dcd 100644
--- a/396690/price/prices-20250501.csv
+++ b/396690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161135,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2820,25,2,0.89,127196609,45500,64.02,2795,2820,2770,3630,1960,2795,2795.53,0.88,0,3859,2821,2807,2781,2767,2741,2815,2775,396,835,1000,2010,5,1,39605940,1117,0.00,0.00,09,0.11,0.00,0.00,3350,20240520,-15.82,2475,20241112,13.94,2845,-0.88,20250307,2495,13.03,20250409,3350,-15.82,20240520,2475,13.94,20241112,0.00,Y,396690,1000,396 억,,347718,N,N,2786,N,00,N
+20250513,151150,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2800,5,2,0.18,108001614,38677,54.42,2795,2800,2770,3630,1960,2795,2792.40,0.88,0,3634,2821,2807,2781,2767,2741,2815,2775,396,835,1000,2010,5,1,39605940,1109,0.00,0.00,09,0.10,0.00,0.00,3350,20240520,-16.42,2475,20241112,13.13,2845,-1.58,20250307,2495,12.22,20250409,3350,-16.42,20240520,2475,13.13,20241112,0.00,Y,396690,1000,396 억,,347718,N,N,2801,N,00,N
+20250513,141150,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2795,0,3,0.00,90274871,32344,45.51,2795,2800,2770,3630,1960,2795,2791.09,0.88,0,-1473,2821,2807,2781,2767,2741,2815,2775,396,835,1000,2010,5,1,39605940,1107,0.00,0.00,09,0.08,0.00,0.00,3350,20240520,-16.57,2475,20241112,12.93,2845,-1.76,20250307,2495,12.02,20250409,3350,-16.57,20240520,2475,12.93,20241112,0.00,Y,396690,1000,396 억,,347718,N,N,2801,N,00,N
+20250513,131152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2795,0,3,0.00,52031271,18652,26.24,2795,2800,2770,3630,1960,2795,2789.58,0.88,0,740,2821,2807,2781,2767,2741,2815,2775,396,835,1000,2010,5,1,39605940,1107,0.00,0.00,09,0.05,0.00,0.00,3350,20240520,-16.57,2475,20241112,12.93,2845,-1.76,20250307,2495,12.02,20250409,3350,-16.57,20240520,2475,12.93,20241112,0.00,Y,396690,1000,396 억,,347718,N,N,2801,N,00,N
+20250513,121156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2800,5,2,0.18,35007361,12562,17.67,2795,2800,2770,3630,1960,2795,2786.77,0.88,0,623,2821,2807,2781,2767,2741,2815,2775,396,835,1000,2010,5,1,39605940,1109,0.00,0.00,09,0.03,0.00,0.00,3350,20240520,-16.42,2475,20241112,13.13,2845,-1.58,20250307,2495,12.22,20250409,3350,-16.42,20240520,2475,13.13,20241112,0.00,Y,396690,1000,396 억,,347718,N,N,2801,N,00,N
+20250513,111154,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2795,0,3,0.00,30156709,10827,15.23,2795,2800,2770,3630,1960,2795,2785.32,0.88,0,-289,2821,2807,2781,2767,2741,2815,2775,396,835,1000,2010,5,1,39605940,1107,0.00,0.00,09,0.03,0.00,0.00,3350,20240520,-16.57,2475,20241112,12.93,2845,-1.76,20250307,2495,12.02,20250409,3350,-16.57,20240520,2475,12.93,20241112,0.00,Y,396690,1000,396 억,,347718,N,N,2801,N,00,N
+20250513,101154,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2780,-15,5,-0.54,12690649,4550,6.40,2795,2800,2770,3630,1960,2795,2789.15,0.88,0,-172,2821,2807,2781,2767,2741,2815,2775,396,835,1000,2010,5,1,39605940,1101,0.00,0.00,09,0.01,0.00,0.00,3350,20240520,-17.01,2475,20241112,12.32,2845,-2.28,20250307,2495,11.42,20250409,3350,-17.01,20240520,2475,12.32,20241112,0.00,Y,396690,1000,396 억,,347718,N,N,2801,N,00,N
+20250513,091200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2795,0,3,0.00,4561445,1632,2.30,2795,2800,2795,3630,1960,2795,2795.00,0.88,0,-321,2821,2807,2781,2767,2741,2815,2775,396,835,1000,2010,5,1,39605940,1107,0.00,0.00,09,0.00,0.00,0.00,3350,20240520,-16.57,2475,20241112,12.93,2845,-1.76,20250307,2495,12.02,20250409,3350,-16.57,20240520,2475,12.93,20241112,0.00,Y,396690,1000,396 억,,347718,N,N,2801,N,00,N
 20250512,161130,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2795,25,2,0.90,197281351,71026,132.62,2770,2795,2755,3600,1940,2770,2777.59,0.84,0,12984,2810,2790,2770,2750,2730,2780,2740,396,830,1000,1990,5,1,39605940,1107,0.00,0.00,09,0.18,0.00,0.00,3350,20240520,-16.57,2475,20241112,12.93,2845,-1.76,20250307,2495,12.02,20250409,3350,-16.57,20240520,2475,12.93,20241112,0.00,Y,396690,1000,396 억,,334517,N,N,2801,N,00,N
 20250512,151143,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2790,20,2,0.72,180550716,65035,121.44,2770,2790,2755,3600,1940,2770,2776.21,0.84,0,13169,2810,2790,2770,2750,2730,2780,2740,396,830,1000,1990,5,1,39605940,1105,0.00,0.00,09,0.16,0.00,0.00,3350,20240520,-16.72,2475,20241112,12.73,2845,-1.93,20250307,2495,11.82,20250409,3350,-16.72,20240520,2475,12.73,20241112,0.00,Y,396690,1000,396 억,,334517,N,N,1597,N,00,N
 20250512,141141,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2785,15,2,0.54,158887676,57258,106.91,2770,2785,2755,3600,1940,2770,2774.94,0.84,0,7679,2810,2790,2770,2750,2730,2780,2740,396,830,1000,1990,5,1,39605940,1103,0.00,0.00,09,0.14,0.00,0.00,3350,20240520,-16.87,2475,20241112,12.53,2845,-2.11,20250307,2495,11.62,20250409,3350,-16.87,20240520,2475,12.53,20241112,0.00,Y,396690,1000,396 억,,334517,N,N,1597,N,00,N
diff --git a/397030/price/prices-20250501.csv b/397030/price/prices-20250501.csv
index 7a500e10b46a..073a83bcc829 100644
--- a/397030/price/prices-20250501.csv
+++ b/397030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161135,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16000,550,2,3.56,3003400350,187239,189.07,15650,16350,15630,20050,10820,15450,16040.46,5.23,0,29903,15956,15702,15456,15202,14956,15580,15080,225,4600,1000,11120,10,1,22486096,3598,17.80,3.94,12,0.83,899.00,4056.00,25900,20241015,-38.22,11980,20250407,33.56,19550,-18.16,20250226,11980,33.56,20250407,25900,-38.22,20241015,11980,33.56,20250407,5.35,Y,397030,1000,224 억,,1177114,N,N,5876,N,00,N
+20250513,151150,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16020,570,2,3.69,2910284380,181407,183.18,15650,16350,15630,20050,10820,15450,16042.84,5.23,0,30158,15956,15702,15456,15202,14956,15580,15080,225,4600,1000,11120,10,1,22486096,3602,17.82,3.95,12,0.81,899.00,4056.00,25900,20241015,-38.15,11980,20250407,33.72,19550,-18.06,20250226,11980,33.72,20250407,25900,-38.15,20241015,11980,33.72,20250407,5.35,Y,397030,1000,224 억,,1177114,N,N,7442,N,00,N
+20250513,141150,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15990,540,2,3.50,2791233660,173981,175.68,15650,16350,15630,20050,10820,15450,16043.32,5.23,0,32112,15956,15702,15456,15202,14956,15580,15080,225,4600,1000,11120,10,1,22486096,3596,17.79,3.94,12,0.77,899.00,4056.00,25900,20241015,-38.26,11980,20250407,33.47,19550,-18.21,20250226,11980,33.47,20250407,25900,-38.26,20241015,11980,33.47,20250407,5.35,Y,397030,1000,224 억,,1177114,N,N,7442,N,00,N
+20250513,131152,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16060,610,2,3.95,2682861850,167203,168.84,15650,16350,15630,20050,10820,15450,16045.54,5.23,0,35623,15956,15702,15456,15202,14956,15580,15080,225,4600,1000,11120,10,1,22486096,3611,17.86,3.96,12,0.74,899.00,4056.00,25900,20241015,-37.99,11980,20250407,34.06,19550,-17.85,20250226,11980,34.06,20250407,25900,-37.99,20241015,11980,34.06,20250407,5.35,Y,397030,1000,224 억,,1177114,N,N,7442,N,00,N
+20250513,121156,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15970,520,2,3.37,2407704640,150022,151.49,15650,16350,15630,20050,10820,15450,16049.01,5.23,0,39716,15956,15702,15456,15202,14956,15580,15080,225,4600,1000,11120,10,1,22486096,3591,17.76,3.94,12,0.67,899.00,4056.00,25900,20241015,-38.34,11980,20250407,33.31,19550,-18.31,20250226,11980,33.31,20250407,25900,-38.34,20241015,11980,33.31,20250407,5.35,Y,397030,1000,224 억,,1177114,N,N,7442,N,00,N
+20250513,111154,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16080,630,2,4.08,2195385820,136739,138.07,15650,16350,15630,20050,10820,15450,16055.30,5.23,0,42285,15956,15702,15456,15202,14956,15580,15080,225,4600,1000,11120,10,1,22486096,3616,17.89,3.96,12,0.61,899.00,4056.00,25900,20241015,-37.92,11980,20250407,34.22,19550,-17.75,20250226,11980,34.22,20250407,25900,-37.92,20241015,11980,34.22,20250407,5.35,Y,397030,1000,224 억,,1177114,N,N,7442,N,00,N
+20250513,101154,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16080,630,2,4.08,1349889200,84588,85.41,15650,16100,15630,20050,10820,15450,15958.40,5.23,0,37634,15956,15702,15456,15202,14956,15580,15080,225,4600,1000,11120,10,1,22486096,3616,17.89,3.96,12,0.38,899.00,4056.00,25900,20241015,-37.92,11980,20250407,34.22,19550,-17.75,20250226,11980,34.22,20250407,25900,-37.92,20241015,11980,34.22,20250407,5.35,Y,397030,1000,224 억,,1177114,N,N,7442,N,00,N
+20250513,091200,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15850,400,2,2.59,336125400,21229,21.44,15650,15950,15630,20050,10820,15450,15833.31,5.23,0,8769,15956,15702,15456,15202,14956,15580,15080,225,4600,1000,11120,10,1,22486096,3564,17.63,3.91,12,0.09,899.00,4056.00,25900,20241015,-38.80,11980,20250407,32.30,19550,-18.93,20250226,11980,32.30,20250407,25900,-38.80,20241015,11980,32.30,20250407,5.35,Y,397030,1000,224 억,,1177114,N,N,7442,N,00,N
 20250512,161130,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15450,-370,5,-2.34,1524875500,99033,67.09,15710,15710,15210,20550,11080,15820,15397.54,5.27,0,-8993,16486,16152,15896,15562,15306,16025,15435,225,4730,1000,11390,10,1,22486096,3474,17.19,3.81,12,0.44,899.00,4056.00,25900,20241015,-40.35,11980,20250407,28.96,19550,-20.97,20250226,11980,28.96,20250407,25900,-40.35,20241015,11980,28.96,20250407,5.31,Y,397030,1000,224 억,,1183971,N,N,7442,N,00,N
 20250512,151143,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15480,-340,5,-2.15,1427806610,92754,62.84,15710,15710,15210,20550,11080,15820,15393.48,5.27,0,-10111,16486,16152,15896,15562,15306,16025,15435,225,4730,1000,11390,10,1,22486096,3481,17.22,3.82,12,0.41,899.00,4056.00,25900,20241015,-40.23,11980,20250407,29.22,19550,-20.82,20250226,11980,29.22,20250407,25900,-40.23,20241015,11980,29.22,20250407,5.31,Y,397030,1000,224 억,,1183971,N,N,20395,N,00,N
 20250512,141142,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15530,-290,5,-1.83,1246363250,81034,54.90,15710,15710,15210,20550,11080,15820,15380.74,5.27,0,-8424,16486,16152,15896,15562,15306,16025,15435,225,4730,1000,11390,10,1,22486096,3492,17.27,3.83,12,0.36,899.00,4056.00,25900,20241015,-40.04,11980,20250407,29.63,19550,-20.56,20250226,11980,29.63,20250407,25900,-40.04,20241015,11980,29.63,20250407,5.31,Y,397030,1000,224 억,,1183971,N,N,20395,N,00,N
diff --git a/398120/price/prices-20250501.csv b/398120/price/prices-20250501.csv
index 54ce838aea13..2b6b3e574f7e 100644
--- a/398120/price/prices-20250501.csv
+++ b/398120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3610,-120,5,-3.22,2205882044,590755,80.97,3820,3865,3605,4845,2615,3730,3734.30,1.03,0,-16321,4090,3910,3795,3615,3500,3852,3557,11,1115,100,2610,5,1,11074700,400,-11.28,1.72,12,5.33,-320.00,2103.00,6880,20241219,-47.53,2200,20250410,64.09,4840,-25.41,20250422,2200,64.09,20250410,6880,-47.53,20241219,2200,64.09,20250410,2.09,Y,398120,100,11 억,,113900,N,N,312,N,00,N
+20250513,151150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3630,-100,5,-2.68,2136486709,571551,78.33,3820,3865,3605,4845,2615,3730,3738.06,1.03,0,-22001,4090,3910,3795,3615,3500,3852,3557,11,1115,100,2610,5,1,11074700,402,-11.34,1.73,12,5.16,-320.00,2103.00,6880,20241219,-47.24,2200,20250410,65.00,4840,-25.00,20250422,2200,65.00,20250410,6880,-47.24,20241219,2200,65.00,20250410,2.09,Y,398120,100,11 억,,113900,N,N,350,N,00,N
+20250513,141151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3665,-65,5,-1.74,1870255132,498251,68.29,3820,3865,3625,4845,2615,3730,3753.67,1.03,0,-26804,4090,3910,3795,3615,3500,3852,3557,11,1115,100,2610,5,1,11074700,406,-11.45,1.74,12,4.50,-320.00,2103.00,6880,20241219,-46.73,2200,20250410,66.59,4840,-24.28,20250422,2200,66.59,20250410,6880,-46.73,20241219,2200,66.59,20250410,2.09,Y,398120,100,11 억,,113900,N,N,350,N,00,N
+20250513,131152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3650,-80,5,-2.14,1777009582,472895,64.81,3820,3865,3625,4845,2615,3730,3757.76,1.03,0,-29639,4090,3910,3795,3615,3500,3852,3557,11,1115,100,2610,5,1,11074700,404,-11.41,1.74,12,4.27,-320.00,2103.00,6880,20241219,-46.95,2200,20250410,65.91,4840,-24.59,20250422,2200,65.91,20250410,6880,-46.95,20241219,2200,65.91,20250410,2.09,Y,398120,100,11 억,,113900,N,N,350,N,00,N
+20250513,121156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3710,-20,5,-0.54,1524386097,404056,55.38,3820,3865,3685,4845,2615,3730,3772.77,1.03,0,-27679,4090,3910,3795,3615,3500,3852,3557,11,1115,100,2610,5,1,11074700,411,-11.59,1.76,12,3.65,-320.00,2103.00,6880,20241219,-46.08,2200,20250410,68.64,4840,-23.35,20250422,2200,68.64,20250410,6880,-46.08,20241219,2200,68.64,20250410,2.09,Y,398120,100,11 억,,113900,N,N,350,N,00,N
+20250513,111154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3750,20,2,0.54,1410084085,373348,51.17,3820,3865,3685,4845,2615,3730,3776.94,1.03,0,-24040,4090,3910,3795,3615,3500,3852,3557,11,1115,100,2610,5,1,11074700,415,-11.72,1.78,12,3.37,-320.00,2103.00,6880,20241219,-45.49,2200,20250410,70.45,4840,-22.52,20250422,2200,70.45,20250410,6880,-45.49,20241219,2200,70.45,20250410,2.09,Y,398120,100,11 억,,113900,N,N,350,N,00,N
+20250513,101155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3730,0,3,0.00,1248172610,330186,45.25,3820,3865,3685,4845,2615,3730,3780.30,1.03,0,-19029,4090,3910,3795,3615,3500,3852,3557,11,1115,100,2610,5,1,11074700,413,-11.66,1.77,12,2.98,-320.00,2103.00,6880,20241219,-45.78,2200,20250410,69.55,4840,-22.93,20250422,2200,69.55,20250410,6880,-45.78,20241219,2200,69.55,20250410,2.09,Y,398120,100,11 억,,113900,N,N,350,N,00,N
+20250513,091200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3800,70,2,1.88,638085342,167185,22.91,3820,3865,3790,4845,2615,3730,3816.96,1.03,0,20358,4090,3910,3795,3615,3500,3852,3557,11,1115,100,2610,5,1,11074700,421,-11.88,1.81,12,1.51,-320.00,2103.00,6880,20241219,-44.77,2200,20250410,72.73,4840,-21.49,20250422,2200,72.73,20250410,6880,-44.77,20241219,2200,72.73,20250410,2.09,Y,398120,100,11 억,,113900,N,N,350,N,00,N
 20250512,161130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3730,-155,5,-3.99,2744809081,721582,27.82,3905,3975,3680,5050,2720,3885,3803.50,1.29,0,-28822,4145,4015,3800,3670,3455,4080,3735,11,1165,100,2710,5,1,11074700,413,-11.66,1.77,12,6.52,-320.00,2103.00,6880,20241219,-45.78,2200,20250410,69.55,4840,-22.93,20250422,2200,69.55,20250410,6880,-45.78,20241219,2200,69.55,20250410,2.01,Y,398120,100,11 억,,142650,N,N,350,N,00,N
 20250512,151143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3710,-175,5,-4.50,2611639631,685603,26.43,3905,3975,3690,5050,2720,3885,3808.58,1.29,0,-29741,4145,4015,3800,3670,3455,4080,3735,11,1165,100,2710,5,1,11074700,411,-11.59,1.76,12,6.19,-320.00,2103.00,6880,20241219,-46.08,2200,20250410,68.64,4840,-23.35,20250422,2200,68.64,20250410,6880,-46.08,20241219,2200,68.64,20250410,2.01,Y,398120,100,11 억,,142650,N,N,388,N,00,N
 20250512,141142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3740,-145,5,-3.73,2335152223,611177,23.56,3905,3975,3720,5050,2720,3885,3820.10,1.29,0,-16034,4145,4015,3800,3670,3455,4080,3735,11,1165,100,2710,5,1,11074700,414,-11.69,1.78,12,5.52,-320.00,2103.00,6880,20241219,-45.64,2200,20250410,70.00,4840,-22.73,20250422,2200,70.00,20250410,6880,-45.64,20241219,2200,70.00,20250410,2.01,Y,398120,100,11 억,,142650,N,N,388,N,00,N
diff --git a/399720/price/prices-20250501.csv b/399720/price/prices-20250501.csv
index 8e4c029ab654..7f839d5b8732 100644
--- a/399720/price/prices-20250501.csv
+++ b/399720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161135,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42950,-1150,5,-2.61,2903528125,66291,108.32,45100,45300,42900,57300,30900,44100,43800.08,0.95,0,-11672,45333,44716,43483,42866,41633,45025,43175,58,13200,500,30870,50,1,11597320,4981,65.57,7.18,12,0.57,655.00,5980.00,93500,20240429,-54.06,27450,20241209,56.47,61500,-30.16,20250214,33000,30.15,20250409,90800,-52.70,20240529,27450,56.47,20241209,3.41,Y,399720,500,57 억,,110289,N,N,5327,N,00,N
+20250513,151151,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43000,-1100,5,-2.49,2765650675,63081,103.08,45100,45300,42900,57300,30900,44100,43842.85,0.95,0,-10787,45333,44716,43483,42866,41633,45025,43175,58,13200,500,30870,50,1,11597320,4987,65.65,7.19,12,0.54,655.00,5980.00,93500,20240429,-54.01,27450,20241209,56.65,61500,-30.08,20250214,33000,30.30,20250409,90800,-52.64,20240529,27450,56.65,20241209,3.41,Y,399720,500,57 억,,110289,N,N,5448,N,00,N
+20250513,141151,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43350,-750,5,-1.70,2245457600,51015,83.36,45100,45300,43150,57300,30900,44100,44015.63,0.95,0,-7045,45333,44716,43483,42866,41633,45025,43175,58,13200,500,30870,50,1,11597320,5027,66.18,7.25,12,0.44,655.00,5980.00,93500,20240429,-53.64,27450,20241209,57.92,61500,-29.51,20250214,33000,31.36,20250409,90800,-52.26,20240529,27450,57.92,20241209,3.41,Y,399720,500,57 억,,110289,N,N,5448,N,00,N
+20250513,131153,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43500,-600,5,-1.36,2031926150,46095,75.32,45100,45300,43150,57300,30900,44100,44081.27,0.95,0,-5273,45333,44716,43483,42866,41633,45025,43175,58,13200,500,30870,50,1,11597320,5045,66.41,7.27,12,0.40,655.00,5980.00,93500,20240429,-53.48,27450,20241209,58.47,61500,-29.27,20250214,33000,31.82,20250409,90800,-52.09,20240529,27450,58.47,20241209,3.41,Y,399720,500,57 억,,110289,N,N,5448,N,00,N
+20250513,121157,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43550,-550,5,-1.25,1941528550,44022,71.93,45100,45300,43150,57300,30900,44100,44103.60,0.95,0,-4488,45333,44716,43483,42866,41633,45025,43175,58,13200,500,30870,50,1,11597320,5051,66.49,7.28,12,0.38,655.00,5980.00,93500,20240429,-53.42,27450,20241209,58.65,61500,-29.19,20250214,33000,31.97,20250409,90800,-52.04,20240529,27450,58.65,20241209,3.41,Y,399720,500,57 억,,110289,N,N,5448,N,00,N
+20250513,111155,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43950,-150,5,-0.34,1699585725,38479,62.88,45100,45300,43150,57300,30900,44100,44169.18,0.95,0,-4049,45333,44716,43483,42866,41633,45025,43175,58,13200,500,30870,50,1,11597320,5097,67.10,7.35,12,0.33,655.00,5980.00,93500,20240429,-52.99,27450,20241209,60.11,61500,-28.54,20250214,33000,33.18,20250409,90800,-51.60,20240529,27450,60.11,20241209,3.41,Y,399720,500,57 억,,110289,N,N,5448,N,00,N
+20250513,101155,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43650,-450,5,-1.02,1385388325,31325,51.19,45100,45300,43150,57300,30900,44100,44226.28,0.95,0,-4619,45333,44716,43483,42866,41633,45025,43175,58,13200,500,30870,50,1,11597320,5062,66.64,7.30,12,0.27,655.00,5980.00,93500,20240429,-53.32,27450,20241209,59.02,61500,-29.02,20250214,33000,32.27,20250409,90800,-51.93,20240529,27450,59.02,20241209,3.41,Y,399720,500,57 억,,110289,N,N,5448,N,00,N
+20250513,091200,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,44250,150,2,0.34,548777200,12247,20.01,45100,45300,44250,57300,30900,44100,44809.11,0.95,0,-3730,45333,44716,43483,42866,41633,45025,43175,58,13200,500,30870,50,1,11597320,5132,67.56,7.40,12,0.11,655.00,5980.00,93500,20240429,-52.67,27450,20241209,61.20,61500,-28.05,20250214,33000,34.09,20250409,90800,-51.27,20240529,27450,61.20,20241209,3.41,Y,399720,500,57 억,,110289,N,N,5448,N,00,N
 20250512,161131,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,44100,1800,2,4.26,2663080825,61197,143.60,42850,44100,42250,54900,29650,42300,43516.48,0.71,0,25003,44066,43182,42366,41482,40666,42775,41075,58,12600,500,29610,50,1,11597320,5114,67.33,7.37,12,0.53,655.00,5980.00,93700,20240426,-52.93,27450,20241209,60.66,61500,-28.29,20250214,33000,33.64,20250409,90800,-51.43,20240529,27450,60.66,20241209,3.43,Y,399720,500,57 억,,82811,N,N,5446,N,00,N
 20250512,151144,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,44050,1750,2,4.14,2508287375,57685,135.36,42850,44100,42250,54900,29650,42300,43482.49,0.71,0,24867,44066,43182,42366,41482,40666,42775,41075,58,12600,500,29610,50,1,11597320,5109,67.25,7.37,12,0.50,655.00,5980.00,93700,20240426,-52.99,27450,20241209,60.47,61500,-28.37,20250214,33000,33.48,20250409,90800,-51.49,20240529,27450,60.47,20241209,3.43,Y,399720,500,57 억,,82811,N,N,3919,N,00,N
 20250512,141142,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43900,1600,2,3.78,1952805575,45037,105.68,42850,43900,42250,54900,29650,42300,43360.03,0.71,0,19427,44066,43182,42366,41482,40666,42775,41075,58,12600,500,29610,50,1,11597320,5091,67.02,7.34,12,0.39,655.00,5980.00,93700,20240426,-53.15,27450,20241209,59.93,61500,-28.62,20250214,33000,33.03,20250409,90800,-51.65,20240529,27450,59.93,20241209,3.43,Y,399720,500,57 억,,82811,N,N,3919,N,00,N
diff --git a/400760/price/prices-20250501.csv b/400760/price/prices-20250501.csv
index 4d09f111b2bf..aff2cdebb980 100644
--- a/400760/price/prices-20250501.csv
+++ b/400760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3640,0,3,0.00,96939745,26656,29.31,3640,3655,3625,4730,2550,3640,3636.66,0.88,0,-1991,3690,3665,3645,3620,3600,3662,3617,219,1090,500,2690,5,1,43767888,1593,0.00,0.00,12,0.06,0.00,0.00,3850,20240801,-5.45,3200,20241115,13.75,3670,-0.82,20250512,3315,9.80,20250120,3850,-5.45,20240801,3200,13.75,20241115,0.00,Y,400760,500,218 억,,383904,N,N,0,N,00,N
+20250513,151151,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3635,-5,5,-0.14,77536686,21324,23.44,3640,3655,3625,4730,2550,3640,3636.12,0.88,0,-1991,3690,3665,3645,3620,3600,3662,3617,219,1090,500,2690,5,1,43767888,1591,0.00,0.00,12,0.05,0.00,0.00,3850,20240801,-5.58,3200,20241115,13.59,3670,-0.95,20250512,3315,9.65,20250120,3850,-5.58,20240801,3200,13.59,20241115,0.00,Y,400760,500,218 억,,383904,N,N,0,N,00,N
+20250513,141151,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3640,0,3,0.00,56507625,15539,17.08,3640,3655,3625,4730,2550,3640,3636.50,0.88,0,-1991,3690,3665,3645,3620,3600,3662,3617,219,1090,500,2690,5,1,43767888,1593,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-5.45,3200,20241115,13.75,3670,-0.82,20250512,3315,9.80,20250120,3850,-5.45,20240801,3200,13.75,20241115,0.00,Y,400760,500,218 억,,383904,N,N,0,N,00,N
+20250513,131153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3640,0,3,0.00,36059412,9914,10.90,3640,3655,3625,4730,2550,3640,3637.22,0.88,0,-1991,3690,3665,3645,3620,3600,3662,3617,219,1090,500,2690,5,1,43767888,1593,0.00,0.00,12,0.02,0.00,0.00,3850,20240801,-5.45,3200,20241115,13.75,3670,-0.82,20250512,3315,9.80,20250120,3850,-5.45,20240801,3200,13.75,20241115,0.00,Y,400760,500,218 억,,383904,N,N,0,N,00,N
+20250513,121157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3640,0,3,0.00,30140300,8287,9.11,3640,3655,3625,4730,2550,3640,3637.06,0.88,0,-1991,3690,3665,3645,3620,3600,3662,3617,219,1090,500,2690,5,1,43767888,1593,0.00,0.00,12,0.02,0.00,0.00,3850,20240801,-5.45,3200,20241115,13.75,3670,-0.82,20250512,3315,9.80,20250120,3850,-5.45,20240801,3200,13.75,20241115,0.00,Y,400760,500,218 억,,383904,N,N,0,N,00,N
+20250513,111155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3640,0,3,0.00,22591405,6211,6.83,3640,3655,3625,4730,2550,3640,3637.32,0.88,0,-1951,3690,3665,3645,3620,3600,3662,3617,219,1090,500,2690,5,1,43767888,1593,0.00,0.00,12,0.01,0.00,0.00,3850,20240801,-5.45,3200,20241115,13.75,3670,-0.82,20250512,3315,9.80,20250120,3850,-5.45,20240801,3200,13.75,20241115,0.00,Y,400760,500,218 억,,383904,N,N,0,N,00,N
+20250513,101155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3635,-5,5,-0.14,12972545,3565,3.92,3640,3655,3625,4730,2550,3640,3638.86,0.88,0,-1205,3690,3665,3645,3620,3600,3662,3617,219,1090,500,2690,5,1,43767888,1591,0.00,0.00,12,0.01,0.00,0.00,3850,20240801,-5.58,3200,20241115,13.59,3670,-0.95,20250512,3315,9.65,20250120,3850,-5.58,20240801,3200,13.59,20241115,0.00,Y,400760,500,218 억,,383904,N,N,0,N,00,N
+20250513,091201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3625,-15,5,-0.41,3908810,1073,1.18,3640,3655,3625,4730,2550,3640,3642.88,0.88,0,-256,3690,3665,3645,3620,3600,3662,3617,219,1090,500,2690,5,1,43767888,1587,0.00,0.00,12,0.00,0.00,0.00,3850,20240801,-5.84,3200,20241115,13.28,3670,-1.23,20250512,3315,9.35,20250120,3850,-5.84,20240801,3200,13.28,20241115,0.00,Y,400760,500,218 억,,383904,N,N,0,N,00,N
 20250512,161131,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3640,5,2,0.14,331908205,90954,133.15,3640,3670,3625,4725,2545,3635,3649.19,0.84,0,18144,3658,3646,3633,3621,3608,3652,3627,219,1090,500,2680,5,1,43767888,1593,0.00,0.00,12,0.21,0.00,0.00,3850,20240801,-5.45,3200,20241115,13.75,3670,-0.82,20250512,3315,9.80,20250120,3850,-5.45,20240801,3200,13.75,20241115,0.00,Y,400760,500,218 억,,368347,N,N,0,N,00,N
 20250512,151144,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3645,10,2,0.28,316508665,86724,126.96,3640,3670,3625,4725,2545,3635,3649.61,0.84,0,18487,3658,3646,3633,3621,3608,3652,3627,219,1090,500,2680,5,1,43767888,1595,0.00,0.00,12,0.20,0.00,0.00,3850,20240801,-5.32,3200,20241115,13.91,3670,-0.68,20250512,3315,9.95,20250120,3850,-5.32,20240801,3200,13.91,20241115,0.00,Y,400760,500,218 억,,368347,N,N,0,N,00,N
 20250512,141142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3655,20,2,0.55,302381095,82852,121.29,3640,3670,3625,4725,2545,3635,3649.65,0.84,0,18542,3658,3646,3633,3621,3608,3652,3627,219,1090,500,2680,5,1,43767888,1600,0.00,0.00,12,0.19,0.00,0.00,3850,20240801,-5.06,3200,20241115,14.22,3670,-0.41,20250512,3315,10.26,20250120,3850,-5.06,20240801,3200,14.22,20241115,0.00,Y,400760,500,218 억,,368347,N,N,0,N,00,N
diff --git a/402030/price/prices-20250501.csv b/402030/price/prices-20250501.csv
index 102ba52ae277..6a085e031ed4 100644
--- a/402030/price/prices-20250501.csv
+++ b/402030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161136,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,28000,-300,5,-1.06,12883838175,444567,470.25,28750,30350,26900,36750,19850,28300,28980.66,0.42,0,-18480,30033,29166,28683,27816,27333,28925,27575,57,8450,500,19240,50,1,11467288,3211,-23.53,16.36,12,3.88,-1190.00,1711.00,30350,20250513,-7.74,12360,20240909,126.54,30350,-7.74,20250513,18510,51.27,20250403,30350,-7.74,20250513,12360,126.54,20240909,0.61,Y,402030,500,57 억,,48113,N,N,5394,N,00,N
+20250513,151151,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,28000,-300,5,-1.06,12744917725,439600,465.00,28750,30350,26900,36750,19850,28300,28992.08,0.42,0,-18978,30033,29166,28683,27816,27333,28925,27575,57,8450,500,19240,50,1,11467288,3211,-23.53,16.36,12,3.83,-1190.00,1711.00,30350,20250513,-7.74,12360,20240909,126.54,30350,-7.74,20250513,18510,51.27,20250403,30350,-7.74,20250513,12360,126.54,20240909,0.61,Y,402030,500,57 억,,48113,N,N,5504,N,00,N
+20250513,141151,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,27950,-350,5,-1.24,12428698525,428297,453.04,28750,30350,26900,36750,19850,28300,29018.88,0.42,0,-18332,30033,29166,28683,27816,27333,28925,27575,57,8450,500,19240,50,1,11467288,3205,-23.49,16.34,12,3.73,-1190.00,1711.00,30350,20250513,-7.91,12360,20240909,126.13,30350,-7.91,20250513,18510,51.00,20250403,30350,-7.91,20250513,12360,126.13,20240909,0.61,Y,402030,500,57 억,,48113,N,N,5504,N,00,N
+20250513,131153,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,28700,400,2,1.41,10993831200,378013,399.85,28750,30350,26900,36750,19850,28300,29083.21,0.42,0,-15704,30033,29166,28683,27816,27333,28925,27575,57,8450,500,19240,50,1,11467288,3291,-24.12,16.77,12,3.30,-1190.00,1711.00,30350,20250513,-5.44,12360,20240909,132.20,30350,-5.44,20250513,18510,55.05,20250403,30350,-5.44,20250513,12360,132.20,20240909,0.61,Y,402030,500,57 억,,48113,N,N,5504,N,00,N
+20250513,121157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28600,300,2,1.06,3859410550,136249,144.12,28750,29200,26900,36750,19850,28300,28326.16,0.42,0,-1950,30033,29166,28683,27816,27333,28925,27575,57,8450,500,19240,50,1,11467288,3280,-24.03,16.72,12,1.19,-1190.00,1711.00,30300,20250423,-5.61,12360,20240909,131.39,30300,-5.61,20250423,18510,54.51,20250403,30300,-5.61,20250423,12360,131.39,20240909,0.61,Y,402030,500,57 억,,48113,N,N,5504,N,00,N
+20250513,111155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28300,0,3,0.00,2892569225,102681,108.61,28750,29100,26900,36750,19850,28300,28170.44,0.42,0,-2661,30033,29166,28683,27816,27333,28925,27575,57,8450,500,19240,50,1,11467288,3245,-23.78,16.54,12,0.90,-1190.00,1711.00,30300,20250423,-6.60,12360,20240909,128.96,30300,-6.60,20250423,18510,52.89,20250403,30300,-6.60,20250423,12360,128.96,20240909,0.61,Y,402030,500,57 억,,48113,N,N,5504,N,00,N
+20250513,101155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28350,50,2,0.18,1676376600,60518,64.01,28750,28750,26900,36750,19850,28300,27700.46,0.42,0,213,30033,29166,28683,27816,27333,28925,27575,57,8450,500,19240,50,1,11467288,3251,-23.82,16.57,12,0.53,-1190.00,1711.00,30300,20250423,-6.44,12360,20240909,129.37,30300,-6.44,20250423,18510,53.16,20250403,30300,-6.44,20250423,12360,129.37,20240909,0.61,Y,402030,500,57 억,,48113,N,N,5504,N,00,N
+20250513,091201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27200,-1100,5,-3.89,395188200,14122,14.94,28750,28750,27150,36750,19850,28300,27983.87,0.42,0,-1670,30033,29166,28683,27816,27333,28925,27575,57,8450,500,19240,50,1,11467288,3119,-22.86,15.90,12,0.12,-1190.00,1711.00,30300,20250423,-10.23,12360,20240909,120.06,30300,-10.23,20250423,18510,46.95,20250403,30300,-10.23,20250423,12360,120.06,20240909,0.61,Y,402030,500,57 억,,48113,N,N,5504,N,00,N
 20250512,161131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28300,150,2,0.53,2713713875,94538,43.82,29500,29550,28200,36550,19750,28150,28705.24,0.67,0,-19356,31183,29666,28183,26666,25183,30425,27425,57,8400,500,19140,50,1,11467288,3245,-23.78,16.54,12,0.82,-1190.00,1711.00,30300,20250423,-6.60,12360,20240909,128.96,30300,-6.60,20250423,18510,52.89,20250403,30300,-6.60,20250423,12360,128.96,20240909,0.60,Y,402030,500,57 억,,76731,N,N,5504,N,00,N
 20250512,151144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28400,250,2,0.89,2598254200,90465,41.94,29500,29550,28200,36550,19750,28150,28721.10,0.67,0,-19762,31183,29666,28183,26666,25183,30425,27425,57,8400,500,19140,50,1,11467288,3257,-23.87,16.60,12,0.79,-1190.00,1711.00,30300,20250423,-6.27,12360,20240909,129.77,30300,-6.27,20250423,18510,53.43,20250403,30300,-6.27,20250423,12360,129.77,20240909,0.60,Y,402030,500,57 억,,76731,N,N,7371,N,00,N
 20250512,141143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28450,300,2,1.07,2295309650,79867,37.02,29500,29550,28200,36550,19750,28150,28739.15,0.67,0,-18907,31183,29666,28183,26666,25183,30425,27425,57,8400,500,19140,50,1,11467288,3262,-23.91,16.63,12,0.70,-1190.00,1711.00,30300,20250423,-6.11,12360,20240909,130.18,30300,-6.11,20250423,18510,53.70,20250403,30300,-6.11,20250423,12360,130.18,20240909,0.60,Y,402030,500,57 억,,76731,N,N,7371,N,00,N
diff --git a/402340/price/prices-20250501.csv b/402340/price/prices-20250501.csv
index bc646173ca29..1afdd4fe0b77 100644
--- a/402340/price/prices-20250501.csv
+++ b/402340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161136,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,99900,4700,2,4.94,32022782050,325365,211.37,94000,100200,92700,123700,66700,95200,98421.10,52.16,0,-38688,97266,96232,95166,94132,93066,96250,94150,141,28500,100,68540,100,1,132540858,132408,3.65,0.70,12,0.25,27346.00,142115.00,109000,20240711,-8.35,67600,20240919,47.78,106600,-6.29,20250219,74000,35.00,20250409,109000,-8.35,20240711,67600,47.78,20240919,0.02,Y,402340,100,141 억,,69129551,N,N,75868,N,00,N
+20250513,151151,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,99200,4000,2,4.20,29795133600,303019,196.85,94000,100200,92700,123700,66700,95200,98327.61,52.16,0,-43019,97266,96232,95166,94132,93066,96250,94150,141,28500,100,68540,100,1,132540858,131481,3.63,0.70,12,0.23,27346.00,142115.00,109000,20240711,-8.99,67600,20240919,46.75,106600,-6.94,20250219,74000,34.05,20250409,109000,-8.99,20240711,67600,46.75,20240919,0.02,Y,402340,100,141 억,,69129551,N,N,19284,N,00,N
+20250513,141152,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,99100,3900,2,4.10,25439110000,258999,168.26,94000,100200,92700,123700,66700,95200,98220.88,52.16,0,-26802,97266,96232,95166,94132,93066,96250,94150,141,28500,100,68540,100,1,132540858,131348,3.62,0.70,12,0.20,27346.00,142115.00,109000,20240711,-9.08,67600,20240919,46.60,106600,-7.04,20250219,74000,33.92,20250409,109000,-9.08,20240711,67600,46.60,20240919,0.02,Y,402340,100,141 억,,69129551,N,N,19284,N,00,N
+20250513,131153,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,99000,3800,2,3.99,20966575200,213772,138.88,94000,100200,92700,123700,66700,95200,98079.15,52.16,0,-5840,97266,96232,95166,94132,93066,96250,94150,141,28500,100,68540,100,1,132540858,131215,3.62,0.70,12,0.16,27346.00,142115.00,109000,20240711,-9.17,67600,20240919,46.45,106600,-7.13,20250219,74000,33.78,20250409,109000,-9.17,20240711,67600,46.45,20240919,0.02,Y,402340,100,141 억,,69129551,N,N,19284,N,00,N
+20250513,121158,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,99900,4700,2,4.94,18433960550,188312,122.34,94000,100200,92700,123700,66700,95200,97890.53,52.16,0,5168,97266,96232,95166,94132,93066,96250,94150,141,28500,100,68540,100,1,132540858,132408,3.65,0.70,12,0.14,27346.00,142115.00,109000,20240711,-8.35,67600,20240919,47.78,106600,-6.29,20250219,74000,35.00,20250409,109000,-8.35,20240711,67600,47.78,20240919,0.02,Y,402340,100,141 억,,69129551,N,N,19284,N,00,N
+20250513,111155,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,100200,5000,2,5.25,15619480800,160147,104.04,94000,100200,92700,123700,66700,95200,97532.15,52.16,0,11504,97266,96232,95166,94132,93066,96250,94150,141,28500,100,68540,100,1,132540858,132806,3.66,0.71,12,0.12,27346.00,142115.00,109000,20240711,-8.07,67600,20240919,48.22,106600,-6.00,20250219,74000,35.41,20250409,109000,-8.07,20240711,67600,48.22,20240919,0.02,Y,402340,100,141 억,,69129551,N,N,19284,N,00,N
+20250513,101156,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,99100,3900,2,4.10,10848110300,112369,73.00,94000,99300,92700,123700,66700,95200,96540.06,52.16,0,1598,97266,96232,95166,94132,93066,96250,94150,141,28500,100,68540,100,1,132540858,131348,3.62,0.70,12,0.08,27346.00,142115.00,109000,20240711,-9.08,67600,20240919,46.60,106600,-7.04,20250219,74000,33.92,20250409,109000,-9.08,20240711,67600,46.60,20240919,0.02,Y,402340,100,141 억,,69129551,N,N,19284,N,00,N
+20250513,091201,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,96400,1200,2,1.26,4421073950,46384,30.13,94000,97500,92700,123700,66700,95200,95314.63,52.16,0,-1688,97266,96232,95166,94132,93066,96250,94150,141,28500,100,68540,100,1,132540858,127769,3.53,0.68,12,0.03,27346.00,142115.00,109000,20240711,-11.56,67600,20240919,42.60,106600,-9.57,20250219,74000,30.27,20250409,109000,-11.56,20240711,67600,42.60,20240919,0.02,Y,402340,100,141 억,,69129551,N,N,19284,N,00,N
 20250512,161131,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,95200,1500,2,1.60,14622143950,153931,55.63,95200,96200,94100,121800,65600,93700,94990.82,52.19,0,19370,95900,94800,93600,92500,91300,95350,93050,141,28100,100,67460,100,1,132540858,126179,3.48,0.67,12,0.12,27346.00,142115.00,109000,20240711,-12.66,67600,20240919,40.83,106600,-10.69,20250219,74000,28.65,20250409,109000,-12.66,20240711,67600,40.83,20240919,0.02,Y,402340,100,141 억,,69174577,N,N,19281,N,00,N
 20250512,151144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,94500,800,2,0.85,12454341600,131114,47.38,95200,96200,94100,121800,65600,93700,94988.65,52.19,0,14392,95900,94800,93600,92500,91300,95350,93050,141,28100,100,67460,100,1,132540858,125251,3.46,0.66,12,0.10,27346.00,142115.00,109000,20240711,-13.30,67600,20240919,39.79,106600,-11.35,20250219,74000,27.70,20250409,109000,-13.30,20240711,67600,39.79,20240919,0.02,Y,402340,100,141 억,,69174577,N,N,116628,N,00,N
 20250512,141143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,94500,800,2,0.85,10204033250,107345,38.79,95200,96200,94100,121800,65600,93700,95058.30,52.19,0,8949,95900,94800,93600,92500,91300,95350,93050,141,28100,100,67460,100,1,132540858,125251,3.46,0.66,12,0.08,27346.00,142115.00,109000,20240711,-13.30,67600,20240919,39.79,106600,-11.35,20250219,74000,27.70,20250409,109000,-13.30,20240711,67600,39.79,20240919,0.02,Y,402340,100,141 억,,69174577,N,N,116628,N,00,N
diff --git a/402420/price/prices-20250501.csv b/402420/price/prices-20250501.csv
index 90082b947f07..f3b616880058 100644
--- a/402420/price/prices-20250501.csv
+++ b/402420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161136,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
+20250513,151152,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
+20250513,141152,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
+20250513,131154,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
+20250513,121158,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
+20250513,111156,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
+20250513,101156,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
+20250513,091201,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
 20250512,161132,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
 20250512,151145,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
 20250512,141143,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
diff --git a/402490/price/prices-20250501.csv b/402490/price/prices-20250501.csv
index f3f71ac57090..64d3536344f4 100644
--- a/402490/price/prices-20250501.csv
+++ b/402490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13650,-60,5,-0.44,319260365,23257,82.09,13790,13880,13580,17820,9600,13710,13727.62,0.76,0,-1288,13956,13832,13666,13542,13376,13895,13605,41,4110,500,9590,10,1,8279444,1130,48.58,1.90,12,0.28,281.00,7177.00,30200,20240529,-54.80,10500,20241210,30.00,22050,-38.10,20250106,12250,11.43,20250407,30200,-54.80,20240529,10500,30.00,20241210,3.61,Y,402490,500,41 억,,63206,N,N,1310,N,00,N
+20250513,151152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13620,-90,5,-0.66,281968975,20527,72.46,13790,13880,13580,17820,9600,13710,13736.49,0.76,0,-849,13956,13832,13666,13542,13376,13895,13605,41,4110,500,9590,10,1,8279444,1128,48.47,1.90,12,0.25,281.00,7177.00,30200,20240529,-54.90,10500,20241210,29.71,22050,-38.23,20250106,12250,11.18,20250407,30200,-54.90,20240529,10500,29.71,20241210,3.61,Y,402490,500,41 억,,63206,N,N,1762,N,00,N
+20250513,141152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13650,-60,5,-0.44,252700735,18376,64.86,13790,13880,13600,17820,9600,13710,13751.67,0.76,0,-268,13956,13832,13666,13542,13376,13895,13605,41,4110,500,9590,10,1,8279444,1130,48.58,1.90,12,0.22,281.00,7177.00,30200,20240529,-54.80,10500,20241210,30.00,22050,-38.10,20250106,12250,11.43,20250407,30200,-54.80,20240529,10500,30.00,20241210,3.61,Y,402490,500,41 억,,63206,N,N,1762,N,00,N
+20250513,131154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13700,-10,5,-0.07,217461675,15791,55.74,13790,13880,13670,17820,9600,13710,13771.24,0.76,0,527,13956,13832,13666,13542,13376,13895,13605,41,4110,500,9590,10,1,8279444,1134,48.75,1.91,12,0.19,281.00,7177.00,30200,20240529,-54.64,10500,20241210,30.48,22050,-37.87,20250106,12250,11.84,20250407,30200,-54.64,20240529,10500,30.48,20241210,3.61,Y,402490,500,41 억,,63206,N,N,1762,N,00,N
+20250513,121158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13730,20,2,0.15,193389545,14035,49.54,13790,13880,13690,17820,9600,13710,13779.09,0.76,0,1922,13956,13832,13666,13542,13376,13895,13605,41,4110,500,9590,10,1,8279444,1137,48.86,1.91,12,0.17,281.00,7177.00,30200,20240529,-54.54,10500,20241210,30.76,22050,-37.73,20250106,12250,12.08,20250407,30200,-54.54,20240529,10500,30.76,20241210,3.61,Y,402490,500,41 억,,63206,N,N,1762,N,00,N
+20250513,111156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13840,130,2,0.95,142953610,10360,36.57,13790,13880,13710,17820,9600,13710,13798.61,0.76,0,2076,13956,13832,13666,13542,13376,13895,13605,41,4110,500,9590,10,1,8279444,1146,49.25,1.93,12,0.13,281.00,7177.00,30200,20240529,-54.17,10500,20241210,31.81,22050,-37.23,20250106,12250,12.98,20250407,30200,-54.17,20240529,10500,31.81,20241210,3.61,Y,402490,500,41 억,,63206,N,N,1762,N,00,N
+20250513,101156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13820,110,2,0.80,113057580,8196,28.93,13790,13880,13710,17820,9600,13710,13794.24,0.76,0,1288,13956,13832,13666,13542,13376,13895,13605,41,4110,500,9590,10,1,8279444,1144,49.18,1.93,12,0.10,281.00,7177.00,30200,20240529,-54.24,10500,20241210,31.62,22050,-37.32,20250106,12250,12.82,20250407,30200,-54.24,20240529,10500,31.62,20241210,3.61,Y,402490,500,41 억,,63206,N,N,1762,N,00,N
+20250513,091202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13800,90,2,0.66,29182500,2108,7.44,13790,13880,13750,17820,9600,13710,13843.69,0.76,0,1033,13956,13832,13666,13542,13376,13895,13605,41,4110,500,9590,10,1,8279444,1143,49.11,1.92,12,0.03,281.00,7177.00,30200,20240529,-54.30,10500,20241210,31.43,22050,-37.41,20250106,12250,12.65,20250407,30200,-54.30,20240529,10500,31.43,20241210,3.61,Y,402490,500,41 억,,63206,N,N,1762,N,00,N
 20250512,161132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13710,70,2,0.51,386566620,28330,73.04,13610,13790,13500,17730,9550,13640,13645.13,0.69,0,9296,14120,13880,13740,13500,13360,13810,13430,41,4090,500,9540,10,1,8279444,1135,48.79,1.91,12,0.34,281.00,7177.00,30200,20240529,-54.60,10500,20241210,30.57,22050,-37.82,20250106,12250,11.92,20250407,30200,-54.60,20240529,10500,30.57,20241210,3.65,Y,402490,500,41 억,,56834,N,N,1762,N,00,N
 20250512,151145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13700,60,2,0.44,359340490,26344,67.92,13610,13790,13500,17730,9550,13640,13640.32,0.69,0,8907,14120,13880,13740,13500,13360,13810,13430,41,4090,500,9540,10,1,8279444,1134,48.75,1.91,12,0.32,281.00,7177.00,30200,20240529,-54.64,10500,20241210,30.48,22050,-37.87,20250106,12250,11.84,20250407,30200,-54.64,20240529,10500,30.48,20241210,3.65,Y,402490,500,41 억,,56834,N,N,4698,N,00,N
 20250512,141143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13710,70,2,0.51,313760070,23014,59.33,13610,13790,13500,17730,9550,13640,13633.44,0.69,0,7164,14120,13880,13740,13500,13360,13810,13430,41,4090,500,9540,10,1,8279444,1135,48.79,1.91,12,0.28,281.00,7177.00,30200,20240529,-54.60,10500,20241210,30.57,22050,-37.82,20250106,12250,11.92,20250407,30200,-54.60,20240529,10500,30.57,20241210,3.65,Y,402490,500,41 억,,56834,N,N,4698,N,00,N
diff --git a/403360/price/prices-20250501.csv b/403360/price/prices-20250501.csv
index c349dd2d51d1..9ca5b99166e2 100644
--- a/403360/price/prices-20250501.csv
+++ b/403360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161137,57,100.00,KONEX,,,N,N,N,N, ,N,7160,-20,5,-0.28,57280,8,19.05,7160,7160,7160,8250,6110,7180,7160.00,0.00,0,0,7300,7240,7120,7060,6940,7270,7090,17,1070,500,4300,10,1,3449454,247,-15.20,2.92,12,0.00,-471.00,2456.00,14750,20240508,-51.46,6780,20250416,5.60,11880,-39.73,20250211,6780,5.60,20250416,14650,-51.13,20240514,6780,5.60,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
+20250513,151152,57,100.00,KONEX,,,N,N,N,N, ,N,7180,0,3,0.00,0,0,0.00,0,0,0,8250,6110,7180,0.00,0.00,0,0,7300,7240,7120,7060,6940,7270,7090,17,1070,500,4300,10,1,3449454,248,-15.24,2.92,12,0.00,-471.00,2456.00,14750,20240508,-51.32,6780,20250416,5.90,11880,-39.56,20250211,6780,5.90,20250416,14650,-50.99,20240514,6780,5.90,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
+20250513,141152,57,100.00,KONEX,,,N,N,N,N, ,N,7180,0,3,0.00,0,0,0.00,0,0,0,8250,6110,7180,0.00,0.00,0,0,7300,7240,7120,7060,6940,7270,7090,17,1070,500,4300,10,1,3449454,248,-15.24,2.92,12,0.00,-471.00,2456.00,14750,20240508,-51.32,6780,20250416,5.90,11880,-39.56,20250211,6780,5.90,20250416,14650,-50.99,20240514,6780,5.90,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
+20250513,131154,57,100.00,KONEX,,,N,N,N,N, ,N,7180,0,3,0.00,0,0,0.00,0,0,0,8250,6110,7180,0.00,0.00,0,0,7300,7240,7120,7060,6940,7270,7090,17,1070,500,4300,10,1,3449454,248,-15.24,2.92,12,0.00,-471.00,2456.00,14750,20240508,-51.32,6780,20250416,5.90,11880,-39.56,20250211,6780,5.90,20250416,14650,-50.99,20240514,6780,5.90,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
+20250513,121158,57,100.00,KONEX,,,N,N,N,N, ,N,7180,0,3,0.00,0,0,0.00,0,0,0,8250,6110,7180,0.00,0.00,0,0,7300,7240,7120,7060,6940,7270,7090,17,1070,500,4300,10,1,3449454,248,-15.24,2.92,12,0.00,-471.00,2456.00,14750,20240508,-51.32,6780,20250416,5.90,11880,-39.56,20250211,6780,5.90,20250416,14650,-50.99,20240514,6780,5.90,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
+20250513,111156,57,100.00,KONEX,,,N,N,N,N, ,N,7180,0,3,0.00,0,0,0.00,0,0,0,8250,6110,7180,0.00,0.00,0,0,7300,7240,7120,7060,6940,7270,7090,17,1070,500,4300,10,1,3449454,248,-15.24,2.92,12,0.00,-471.00,2456.00,14750,20240508,-51.32,6780,20250416,5.90,11880,-39.56,20250211,6780,5.90,20250416,14650,-50.99,20240514,6780,5.90,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
+20250513,101156,57,100.00,KONEX,,,N,N,N,N, ,N,7180,0,3,0.00,0,0,0.00,0,0,0,8250,6110,7180,0.00,0.00,0,0,7300,7240,7120,7060,6940,7270,7090,17,1070,500,4300,10,1,3449454,248,-15.24,2.92,12,0.00,-471.00,2456.00,14750,20240508,-51.32,6780,20250416,5.90,11880,-39.56,20250211,6780,5.90,20250416,14650,-50.99,20240514,6780,5.90,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
+20250513,091202,57,100.00,KONEX,,,N,N,N,N, ,N,7180,0,3,0.00,0,0,0.00,0,0,0,8250,6110,7180,0.00,0.00,0,0,7300,7240,7120,7060,6940,7270,7090,17,1070,500,4300,10,1,3449454,248,-15.24,2.92,12,0.00,-471.00,2456.00,14750,20240508,-51.32,6780,20250416,5.90,11880,-39.56,20250211,6780,5.90,20250416,14650,-50.99,20240514,6780,5.90,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
 20250512,161132,57,100.00,KONEX,,,N,N,N,N, ,N,7180,-220,5,-2.97,296900,42,8.30,7000,7180,7000,8510,6290,7400,7069.05,0.00,0,0,8193,7796,7403,7006,6613,7600,6810,17,1110,500,4440,10,1,3449454,248,-15.24,2.92,12,0.00,-471.00,2456.00,14750,20240508,-51.32,6780,20250416,5.90,11880,-39.56,20250211,6780,5.90,20250416,14650,-50.99,20240514,6780,5.90,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
 20250512,151145,57,100.00,KONEX,,,N,N,N,N, ,N,7180,-220,5,-2.97,232280,33,6.52,7000,7180,7000,8510,6290,7400,7038.79,0.00,0,0,8193,7796,7403,7006,6613,7600,6810,17,1110,500,4440,10,1,3449454,248,-15.24,2.92,12,0.00,-471.00,2456.00,14750,20240508,-51.32,6780,20250416,5.90,11880,-39.56,20250211,6780,5.90,20250416,14650,-50.99,20240514,6780,5.90,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
 20250512,141144,57,100.00,KONEX,,,N,N,N,N, ,N,7100,-300,5,-4.05,148100,21,4.15,7000,7100,7000,8510,6290,7400,7052.38,0.00,0,0,8193,7796,7403,7006,6613,7600,6810,17,1110,500,4440,10,1,3449454,245,-15.07,2.89,12,0.00,-471.00,2456.00,14750,20240508,-51.86,6780,20250416,4.72,11880,-40.24,20250211,6780,4.72,20250416,14650,-51.54,20240514,6780,4.72,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
diff --git a/403490/price/prices-20250501.csv b/403490/price/prices-20250501.csv
index d5069c128a2f..513d215e9926 100644
--- a/403490/price/prices-20250501.csv
+++ b/403490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2155,115,2,5.64,257271288527,116500721,178.51,2100,2425,1997,2650,1430,2040,2208.35,0.80,0,338310,2356,2198,1882,1724,1408,2277,1803,45,610,100,1420,5,1,45212464,974,33.15,2.39,12,257.67,65.00,903.00,2970,20240527,-27.44,1308,20250407,64.76,2425,-11.13,20250513,1308,64.76,20250407,2970,-27.44,20240527,1308,64.76,20250407,6.66,Y,403490,100,45 억,,362389,N,N,131758,N,00,N
+20250513,151152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2145,105,2,5.15,254606936878,115259719,176.61,2100,2425,1997,2650,1430,2040,2208.98,0.80,0,282929,2356,2198,1882,1724,1408,2277,1803,45,610,100,1420,5,1,45212464,970,33.00,2.38,12,254.93,65.00,903.00,2970,20240527,-27.78,1308,20250407,63.99,2425,-11.55,20250513,1308,63.99,20250407,2970,-27.78,20240527,1308,63.99,20250407,6.66,Y,403490,100,45 억,,362389,N,N,20244,N,00,N
+20250513,141153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2250,210,2,10.29,231869944661,104863150,160.68,2100,2425,1997,2650,1430,2040,2211.17,0.80,0,-256936,2356,2198,1882,1724,1408,2277,1803,45,610,100,1420,5,1,45212464,1017,34.62,2.49,12,231.93,65.00,903.00,2970,20240527,-24.24,1308,20250407,72.02,2425,-7.22,20250513,1308,72.02,20250407,2970,-24.24,20240527,1308,72.02,20250407,6.66,Y,403490,100,45 억,,362389,N,N,20244,N,00,N
+20250513,131155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2270,230,2,11.27,161943119913,75104046,115.08,2100,2325,1997,2650,1430,2040,2156.25,0.80,0,-231608,2356,2198,1882,1724,1408,2277,1803,45,610,100,1420,5,1,45212464,1026,34.92,2.51,12,166.11,65.00,903.00,2970,20240527,-23.57,1308,20250407,73.55,2335,-2.78,20250423,1308,73.55,20250407,2970,-23.57,20240527,1308,73.55,20250407,6.66,Y,403490,100,45 억,,362389,N,N,20244,N,00,N
+20250513,121159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2085,45,2,2.21,90171672320,43022944,65.92,2100,2185,1997,2650,1430,2040,2095.90,0.80,0,-170496,2356,2198,1882,1724,1408,2277,1803,45,610,100,1420,5,1,45212464,943,32.08,2.31,12,95.16,65.00,903.00,2970,20240527,-29.80,1308,20250407,59.40,2335,-10.71,20250423,1308,59.40,20250407,2970,-29.80,20240527,1308,59.40,20250407,6.66,Y,403490,100,45 억,,362389,N,N,20244,N,00,N
+20250513,111156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2020,-20,5,-0.98,68757055174,32887853,50.39,2100,2185,1997,2650,1430,2040,2090.65,0.80,0,30896,2356,2198,1882,1724,1408,2277,1803,45,610,100,1420,5,1,45212464,913,31.08,2.24,12,72.74,65.00,903.00,2970,20240527,-31.99,1308,20250407,54.43,2335,-13.49,20250423,1308,54.43,20250407,2970,-31.99,20240527,1308,54.43,20250407,6.66,Y,403490,100,45 억,,362389,N,N,20244,N,00,N
+20250513,101157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2040,0,3,0.00,64284043701,30668661,46.99,2100,2185,2005,2650,1430,2040,2096.08,0.80,0,13011,2356,2198,1882,1724,1408,2277,1803,45,610,100,1420,5,1,45212464,922,31.38,2.26,12,67.83,65.00,903.00,2970,20240527,-31.31,1308,20250407,55.96,2335,-12.63,20250423,1308,55.96,20250407,2970,-31.31,20240527,1308,55.96,20250407,6.66,Y,403490,100,45 억,,362389,N,N,20244,N,00,N
+20250513,091202,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2080,40,2,1.96,26552883503,12691428,19.45,2100,2160,2030,2650,1430,2040,2092.19,0.80,0,-7472,2356,2198,1882,1724,1408,2277,1803,45,610,100,1420,5,1,45212464,940,32.00,2.30,12,28.07,65.00,903.00,2970,20240527,-29.97,1308,20250407,59.02,2335,-10.92,20250423,1308,59.02,20250407,2970,-29.97,20240527,1308,59.02,20250407,6.66,Y,403490,100,45 억,,362389,N,N,20244,N,00,N
 20250512,161132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2040,470,1,29.94,121649234298,65234312,10416.39,1580,2040,1566,2040,1099,1570,1864.75,1.55,0,-313542,1618,1594,1575,1551,1532,1584,1541,45,470,100,1090,5,1,45212464,922,31.38,2.26,12,144.28,65.00,903.00,2970,20240527,-31.31,1308,20250407,55.96,2335,-12.63,20250423,1308,55.96,20250407,2970,-31.31,20240527,1308,55.96,20250407,6.55,Y,403490,100,45 억,,701183,N,N,20244,N,00,N
 20250512,151146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1929,359,2,22.87,111208108280,60040897,9587.12,1580,2005,1566,2040,1099,1570,1852.21,1.55,0,-431363,1618,1594,1575,1551,1532,1584,1541,45,470,100,1090,1,1,45212464,872,29.68,2.14,12,132.80,65.00,903.00,2970,20240527,-35.05,1308,20250407,47.48,2335,-17.39,20250423,1308,47.48,20250407,2970,-35.05,20240527,1308,47.48,20250407,6.55,Y,403490,100,45 억,,701183,N,N,65,N,00,N
 20250512,141144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1911,341,2,21.72,73979994474,40882264,6527.94,1580,1981,1566,2040,1099,1570,1809.59,1.55,0,-435352,1618,1594,1575,1551,1532,1584,1541,45,470,100,1090,1,1,45212464,864,29.40,2.12,12,90.42,65.00,903.00,2970,20240527,-35.66,1308,20250407,46.10,2335,-18.16,20250423,1308,46.10,20250407,2970,-35.66,20240527,1308,46.10,20250407,6.55,Y,403490,100,45 억,,701183,N,N,65,N,00,N
diff --git a/403550/price/prices-20250501.csv b/403550/price/prices-20250501.csv
index 3c42d4cd6d41..7731b5d7ed08 100644
--- a/403550/price/prices-20250501.csv
+++ b/403550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161137,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14120,110,2,0.79,77641230,5545,143.32,14010,14450,13970,18210,9810,14010,14000.91,0.98,0,-1500,14290,14150,14070,13930,13850,14220,14000,33,4200,100,9800,10,1,32841902,4637,-14.94,2.53,12,0.02,-945.00,5587.00,22000,20240626,-35.82,13480,20250404,4.75,18190,-22.37,20250102,13480,4.75,20250404,22000,-35.82,20240626,13480,4.75,20250404,0.00,Y,403550,100,32 억,,323410,N,N,283,N,00,N
+20250513,151153,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14030,20,2,0.14,76131010,5438,140.55,14010,14450,13970,18210,9810,14010,13999.82,0.98,0,-1467,14290,14150,14070,13930,13850,14220,14000,33,4200,100,9800,10,1,32841902,4608,-14.85,2.51,12,0.02,-945.00,5587.00,22000,20240626,-36.23,13480,20250404,4.08,18190,-22.87,20250102,13480,4.08,20250404,22000,-36.23,20240626,13480,4.08,20250404,0.00,Y,403550,100,32 억,,323410,N,N,226,N,00,N
+20250513,141153,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,13990,-20,5,-0.14,72183380,5156,133.26,14010,14450,13970,18210,9810,14010,13999.88,0.98,0,-1469,14290,14150,14070,13930,13850,14220,14000,33,4200,100,9800,10,1,32841902,4595,-14.80,2.50,12,0.02,-945.00,5587.00,22000,20240626,-36.41,13480,20250404,3.78,18190,-23.09,20250102,13480,3.78,20250404,22000,-36.41,20240626,13480,3.78,20250404,0.00,Y,403550,100,32 억,,323410,N,N,226,N,00,N
+20250513,131155,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14020,10,2,0.07,67806750,4843,125.17,14010,14450,13970,18210,9810,14010,14000.98,0.98,0,-1490,14290,14150,14070,13930,13850,14220,14000,33,4200,100,9800,10,1,32841902,4604,-14.84,2.51,12,0.01,-945.00,5587.00,22000,20240626,-36.27,13480,20250404,4.01,18190,-22.92,20250102,13480,4.01,20250404,22000,-36.27,20240626,13480,4.01,20250404,0.00,Y,403550,100,32 억,,323410,N,N,226,N,00,N
+20250513,121159,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,13970,-40,5,-0.29,50942150,3637,94.00,14010,14450,13970,18210,9810,14010,14006.64,0.98,0,-884,14290,14150,14070,13930,13850,14220,14000,33,4200,100,9800,10,1,32841902,4588,-14.78,2.50,12,0.01,-945.00,5587.00,22000,20240626,-36.50,13480,20250404,3.64,18190,-23.20,20250102,13480,3.64,20250404,22000,-36.50,20240626,13480,3.64,20250404,0.00,Y,403550,100,32 억,,323410,N,N,226,N,00,N
+20250513,111157,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14020,10,2,0.07,20064425,1431,36.99,14010,14450,14010,18210,9810,14010,14021.26,0.98,0,-394,14290,14150,14070,13930,13850,14220,14000,33,4200,100,9800,10,1,32841902,4604,-14.84,2.51,12,0.00,-945.00,5587.00,22000,20240626,-36.27,13480,20250404,4.01,18190,-22.92,20250102,13480,4.01,20250404,22000,-36.27,20240626,13480,4.01,20250404,0.00,Y,403550,100,32 억,,323410,N,N,226,N,00,N
+20250513,101157,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14030,20,2,0.14,12296240,877,22.67,14010,14450,14010,18210,9810,14010,14020.80,0.98,0,-177,14290,14150,14070,13930,13850,14220,14000,33,4200,100,9800,10,1,32841902,4608,-14.85,2.51,12,0.00,-945.00,5587.00,22000,20240626,-36.23,13480,20250404,4.08,18190,-22.87,20250102,13480,4.08,20250404,22000,-36.23,20240626,13480,4.08,20250404,0.00,Y,403550,100,32 억,,323410,N,N,226,N,00,N
+20250513,091203,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14070,60,2,0.43,6616990,472,12.20,14010,14450,14010,18210,9810,14010,14019.05,0.98,0,69,14290,14150,14070,13930,13850,14220,14000,33,4200,100,9800,10,1,32841902,4621,-14.89,2.52,12,0.00,-945.00,5587.00,22000,20240626,-36.05,13480,20250404,4.38,18190,-22.65,20250102,13480,4.38,20250404,22000,-36.05,20240626,13480,4.38,20250404,0.00,Y,403550,100,32 억,,323410,N,N,226,N,00,N
 20250512,161133,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14010,-210,5,-1.48,54284435,3869,108.01,14000,14210,13990,18480,9960,14220,14030.61,0.99,0,-102,14446,14332,14186,14072,13926,14350,14090,33,4260,100,9950,10,1,32841902,4601,-14.83,2.51,12,0.01,-945.00,5587.00,22000,20240626,-36.32,13480,20250404,3.93,18190,-22.98,20250102,13480,3.93,20250404,22000,-36.32,20240626,13480,3.93,20250404,0.00,Y,403550,100,32 억,,323734,N,N,226,N,00,N
 20250512,151146,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14030,-190,5,-1.34,52463025,3739,104.38,14000,14210,13990,18480,9960,14220,14031.30,0.99,0,-60,14446,14332,14186,14072,13926,14350,14090,33,4260,100,9950,10,1,32841902,4608,-14.85,2.51,12,0.01,-945.00,5587.00,22000,20240626,-36.23,13480,20250404,4.08,18190,-22.87,20250102,13480,4.08,20250404,22000,-36.23,20240626,13480,4.08,20250404,0.00,Y,403550,100,32 억,,323734,N,N,121,N,00,N
 20250512,141144,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14040,-180,5,-1.27,46657535,3325,92.83,14000,14210,13990,18480,9960,14220,14032.34,0.99,0,7,14446,14332,14186,14072,13926,14350,14090,33,4260,100,9950,10,1,32841902,4611,-14.86,2.51,12,0.01,-945.00,5587.00,22000,20240626,-36.18,13480,20250404,4.15,18190,-22.81,20250102,13480,4.15,20250404,22000,-36.18,20240626,13480,4.15,20250404,0.00,Y,403550,100,32 억,,323734,N,N,121,N,00,N
diff --git a/403870/price/prices-20250501.csv b/403870/price/prices-20250501.csv
index a8c920bf4236..c44a64621885 100644
--- a/403870/price/prices-20250501.csv
+++ b/403870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161138,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23850,400,2,1.71,9652183275,403569,126.22,24200,24500,23550,30450,16450,23450,23917.06,20.33,0,21682,23950,23700,23200,22950,22450,23825,23075,417,7000,500,16880,50,1,83498568,19914,22.93,5.40,12,0.48,1040.00,4415.00,45600,20240529,-47.70,22000,20250409,8.41,34200,-30.26,20250124,22000,8.41,20250409,45600,-47.70,20240529,22000,8.41,20250409,2.02,Y,403870,500,417 억,,16971783,N,N,17970,N,00,N
+20250513,151153,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23850,400,2,1.71,9044402600,378075,118.25,24200,24500,23550,30450,16450,23450,23922.24,20.33,0,15407,23950,23700,23200,22950,22450,23825,23075,417,7000,500,16880,50,1,83498568,19914,22.93,5.40,12,0.45,1040.00,4415.00,45600,20240529,-47.70,22000,20250409,8.41,34200,-30.26,20250124,22000,8.41,20250409,45600,-47.70,20240529,22000,8.41,20250409,2.02,Y,403870,500,417 억,,16971783,N,N,17116,N,00,N
+20250513,141153,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23800,350,2,1.49,8279719625,345936,108.19,24200,24500,23550,30450,16450,23450,23934.25,20.33,0,5663,23950,23700,23200,22950,22450,23825,23075,417,7000,500,16880,50,1,83498568,19873,22.88,5.39,12,0.41,1040.00,4415.00,45600,20240529,-47.81,22000,20250409,8.18,34200,-30.41,20250124,22000,8.18,20250409,45600,-47.81,20240529,22000,8.18,20250409,2.02,Y,403870,500,417 억,,16971783,N,N,17116,N,00,N
+20250513,131155,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23750,300,2,1.28,7553217800,315362,98.63,24200,24500,23550,30450,16450,23450,23950.94,20.33,0,-1651,23950,23700,23200,22950,22450,23825,23075,417,7000,500,16880,50,1,83498568,19831,22.84,5.38,12,0.38,1040.00,4415.00,45600,20240529,-47.92,22000,20250409,7.95,34200,-30.56,20250124,22000,7.95,20250409,45600,-47.92,20240529,22000,7.95,20250409,2.02,Y,403870,500,417 억,,16971783,N,N,17116,N,00,N
+20250513,121159,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23700,250,2,1.07,7121264925,297152,92.94,24200,24500,23550,30450,16450,23450,23965.06,20.33,0,-1448,23950,23700,23200,22950,22450,23825,23075,417,7000,500,16880,50,1,83498568,19789,22.79,5.37,12,0.36,1040.00,4415.00,45600,20240529,-48.03,22000,20250409,7.73,34200,-30.70,20250124,22000,7.73,20250409,45600,-48.03,20240529,22000,7.73,20250409,2.02,Y,403870,500,417 억,,16971783,N,N,17116,N,00,N
+20250513,111157,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23800,350,2,1.49,6530461325,272243,85.15,24200,24500,23550,30450,16450,23450,23987.62,20.33,0,404,23950,23700,23200,22950,22450,23825,23075,417,7000,500,16880,50,1,83498568,19873,22.88,5.39,12,0.33,1040.00,4415.00,45600,20240529,-47.81,22000,20250409,8.18,34200,-30.41,20250124,22000,8.18,20250409,45600,-47.81,20240529,22000,8.18,20250409,2.02,Y,403870,500,417 억,,16971783,N,N,17116,N,00,N
+20250513,101157,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23650,200,2,0.85,5467095550,227579,71.18,24200,24500,23600,30450,16450,23450,24022.85,20.33,0,-204,23950,23700,23200,22950,22450,23825,23075,417,7000,500,16880,50,1,83498568,19747,22.74,5.36,12,0.27,1040.00,4415.00,45600,20240529,-48.14,22000,20250409,7.50,34200,-30.85,20250124,22000,7.50,20250409,45600,-48.14,20240529,22000,7.50,20250409,2.02,Y,403870,500,417 억,,16971783,N,N,17116,N,00,N
+20250513,091203,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24100,650,2,2.77,2319908500,95658,29.92,24200,24500,23950,30450,16450,23450,24252.11,20.33,0,-967,23950,23700,23200,22950,22450,23825,23075,417,7000,500,16880,50,1,83498568,20123,23.17,5.46,12,0.11,1040.00,4415.00,45600,20240529,-47.15,22000,20250409,9.55,34200,-29.53,20250124,22000,9.55,20250409,45600,-47.15,20240529,22000,9.55,20250409,2.02,Y,403870,500,417 억,,16971783,N,N,17116,N,00,N
 20250512,161133,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23450,900,2,3.99,7399746700,319737,154.37,22800,23450,22700,29300,15800,22550,23143.19,20.09,0,144259,23383,22966,22683,22266,21983,22825,22125,417,6750,500,16230,50,1,83498568,19580,22.55,5.31,12,0.38,1040.00,4415.00,45600,20240529,-48.57,22000,20250409,6.59,34200,-31.43,20250124,22000,6.59,20250409,45600,-48.57,20240529,22000,6.59,20250409,2.03,Y,403870,500,417 억,,16776979,N,N,17095,N,00,N
 20250512,151146,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23450,900,2,3.99,6919371275,299249,144.48,22800,23450,22700,29300,15800,22550,23122.45,20.09,0,138467,23383,22966,22683,22266,21983,22825,22125,417,6750,500,16230,50,1,83498568,19580,22.55,5.31,12,0.36,1040.00,4415.00,45600,20240529,-48.57,22000,20250409,6.59,34200,-31.43,20250124,22000,6.59,20250409,45600,-48.57,20240529,22000,6.59,20250409,2.03,Y,403870,500,417 억,,16776979,N,N,22751,N,00,N
 20250512,141145,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23300,750,2,3.33,5725300700,248151,119.81,22800,23350,22700,29300,15800,22550,23071.84,20.09,0,119478,23383,22966,22683,22266,21983,22825,22125,417,6750,500,16230,50,1,83498568,19455,22.40,5.28,12,0.30,1040.00,4415.00,45600,20240529,-48.90,22000,20250409,5.91,34200,-31.87,20250124,22000,5.91,20250409,45600,-48.90,20240529,22000,5.91,20250409,2.03,Y,403870,500,417 억,,16776979,N,N,22751,N,00,N
diff --git a/404990/price/prices-20250501.csv b/404990/price/prices-20250501.csv
index ca247cc51a92..dbecd6c6b798 100644
--- a/404990/price/prices-20250501.csv
+++ b/404990/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161138,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3520,-15,5,-0.42,155490653,44447,105.44,3535,3535,3470,4595,2475,3535,3498.34,0.77,0,-9139,3568,3551,3518,3501,3468,3560,3510,560,1060,1000,2610,5,1,55955884,1970,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-21.78,2970,20250313,18.52,3555,-0.98,20250102,2970,18.52,20250313,4500,-21.78,20240613,2970,18.52,20250313,0.00,Y,404990,1000,559 억,,428486,N,N,61,N,00,N
+20250513,151153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3490,-45,5,-1.27,132793878,37995,90.14,3535,3535,3470,4595,2475,3535,3495.04,0.77,0,-8854,3568,3551,3518,3501,3468,3560,3510,560,1060,1000,2610,5,1,55955884,1953,0.00,0.00,12,0.07,0.00,0.00,4500,20240613,-22.44,2970,20250313,17.51,3555,-1.83,20250102,2970,17.51,20250313,4500,-22.44,20240613,2970,17.51,20250313,0.00,Y,404990,1000,559 억,,428486,N,N,280,N,00,N
+20250513,141153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3500,-35,5,-0.99,120313348,34419,81.65,3535,3535,3470,4595,2475,3535,3495.55,0.77,0,-6536,3568,3551,3518,3501,3468,3560,3510,560,1060,1000,2610,5,1,55955884,1958,0.00,0.00,12,0.06,0.00,0.00,4500,20240613,-22.22,2970,20250313,17.85,3555,-1.55,20250102,2970,17.85,20250313,4500,-22.22,20240613,2970,17.85,20250313,0.00,Y,404990,1000,559 억,,428486,N,N,280,N,00,N
+20250513,131155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3500,-35,5,-0.99,105995388,30328,71.95,3535,3535,3470,4595,2475,3535,3494.97,0.77,0,-4019,3568,3551,3518,3501,3468,3560,3510,560,1060,1000,2610,5,1,55955884,1958,0.00,0.00,12,0.05,0.00,0.00,4500,20240613,-22.22,2970,20250313,17.85,3555,-1.55,20250102,2970,17.85,20250313,4500,-22.22,20240613,2970,17.85,20250313,0.00,Y,404990,1000,559 억,,428486,N,N,280,N,00,N
+20250513,121159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3505,-30,5,-0.85,69403303,19855,47.10,3535,3535,3470,4595,2475,3535,3495.51,0.77,0,-2403,3568,3551,3518,3501,3468,3560,3510,560,1060,1000,2610,5,1,55955884,1961,0.00,0.00,12,0.04,0.00,0.00,4500,20240613,-22.11,2970,20250313,18.01,3555,-1.41,20250102,2970,18.01,20250313,4500,-22.11,20240613,2970,18.01,20250313,0.00,Y,404990,1000,559 억,,428486,N,N,280,N,00,N
+20250513,111157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3505,-30,5,-0.85,60037630,17183,40.76,3535,3535,3470,4595,2475,3535,3494.01,0.77,0,-1075,3568,3551,3518,3501,3468,3560,3510,560,1060,1000,2610,5,1,55955884,1961,0.00,0.00,12,0.03,0.00,0.00,4500,20240613,-22.11,2970,20250313,18.01,3555,-1.41,20250102,2970,18.01,20250313,4500,-22.11,20240613,2970,18.01,20250313,0.00,Y,404990,1000,559 억,,428486,N,N,280,N,00,N
+20250513,101157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3500,-35,5,-0.99,46909575,13441,31.89,3535,3535,3470,4595,2475,3535,3490.04,0.77,0,1303,3568,3551,3518,3501,3468,3560,3510,560,1060,1000,2610,5,1,55955884,1958,0.00,0.00,12,0.02,0.00,0.00,4500,20240613,-22.22,2970,20250313,17.85,3555,-1.55,20250102,2970,17.85,20250313,4500,-22.22,20240613,2970,17.85,20250313,0.00,Y,404990,1000,559 억,,428486,N,N,280,N,00,N
+20250513,091203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3520,-15,5,-0.42,3309015,941,2.23,3535,3535,3505,4595,2475,3535,3516.49,0.77,0,-357,3568,3551,3518,3501,3468,3560,3510,560,1060,1000,2610,5,1,55955884,1970,0.00,0.00,12,0.00,0.00,0.00,4500,20240613,-21.78,2970,20250313,18.52,3555,-0.98,20250102,2970,18.52,20250313,4500,-21.78,20240613,2970,18.52,20250313,0.00,Y,404990,1000,559 억,,428486,N,N,280,N,00,N
 20250512,161133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3535,35,2,1.00,148101370,42152,91.52,3500,3535,3485,4550,2450,3500,3513.51,0.75,0,-1602,3576,3537,3491,3452,3406,3557,3472,560,1050,1000,2590,5,1,55955884,1978,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-21.44,2970,20250313,19.02,3555,-0.56,20250102,2970,19.02,20250313,4500,-21.44,20240613,2970,19.02,20250313,0.00,Y,404990,1000,559 억,,419686,N,N,280,N,00,N
 20250512,151146,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3535,35,2,1.00,137662830,39197,85.10,3500,3535,3485,4550,2450,3500,3512.08,0.75,0,-2233,3576,3537,3491,3452,3406,3557,3472,560,1050,1000,2590,5,1,55955884,1978,0.00,0.00,12,0.07,0.00,0.00,4500,20240613,-21.44,2970,20250313,19.02,3555,-0.56,20250102,2970,19.02,20250313,4500,-21.44,20240613,2970,19.02,20250313,0.00,Y,404990,1000,559 억,,419686,N,N,981,N,00,N
 20250512,141145,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3510,10,2,0.29,108635450,30965,67.23,3500,3530,3485,4550,2450,3500,3508.33,0.75,0,-1658,3576,3537,3491,3452,3406,3557,3472,560,1050,1000,2590,5,1,55955884,1964,0.00,0.00,12,0.06,0.00,0.00,4500,20240613,-22.00,2970,20250313,18.18,3555,-1.27,20250102,2970,18.18,20250313,4500,-22.00,20240613,2970,18.18,20250313,0.00,Y,404990,1000,559 억,,419686,N,N,981,N,00,N
diff --git a/405000/price/prices-20250501.csv b/405000/price/prices-20250501.csv
index e7c25d202902..eca84fa73440 100644
--- a/405000/price/prices-20250501.csv
+++ b/405000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161138,51,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,10140,2340,1,30.00,1201075400,127560,379.77,7800,10140,7800,10140,5460,7800,9415.77,6.97,0,345,8813,8306,7783,7276,6753,8560,7530,13,2340,500,0,10,1,2607684,264,-1.11,5.84,12,4.89,-9153.00,1736.00,38233,20240719,-73.48,5170,20250307,96.13,14708,-31.06,20250106,5170,96.13,20250307,10140,0.00,20250513,522,1842.53,20250307,0.00,Y,405000,500,13 억,,181837,N,N,1,N,00,N
+20250513,151153,51,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,10140,2340,1,30.00,1198905440,127346,379.13,7800,10140,7800,10140,5460,7800,9414.55,6.97,0,345,8813,8306,7783,7276,6753,8560,7530,13,2340,500,0,10,1,2607684,264,-1.11,5.84,12,4.88,-9153.00,1736.00,38233,20240719,-73.48,5170,20250307,96.13,14708,-31.06,20250106,5170,96.13,20250307,10140,0.00,20250513,522,1842.53,20250307,0.00,Y,405000,500,13 억,,181837,N,N,1,N,00,N
+20250513,141154,51,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,10140,2340,1,30.00,1191482960,126614,376.95,7800,10140,7800,10140,5460,7800,9410.36,6.97,0,345,8813,8306,7783,7276,6753,8560,7530,13,2340,500,0,10,1,2607684,264,-1.11,5.84,12,4.86,-9153.00,1736.00,38233,20240719,-73.48,5170,20250307,96.13,14708,-31.06,20250106,5170,96.13,20250307,10140,0.00,20250513,522,1842.53,20250307,0.00,Y,405000,500,13 억,,181837,N,N,1,N,00,N
+20250513,131156,51,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,10140,2340,1,30.00,1181454500,125625,374.01,7800,10140,7800,10140,5460,7800,9404.61,6.97,0,345,8813,8306,7783,7276,6753,8560,7530,13,2340,500,0,10,1,2607684,264,-1.11,5.84,12,4.82,-9153.00,1736.00,38233,20240719,-73.48,5170,20250307,96.13,14708,-31.06,20250106,5170,96.13,20250307,10140,0.00,20250513,522,1842.53,20250307,0.00,Y,405000,500,13 억,,181837,N,N,1,N,00,N
+20250513,121200,51,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,10140,2340,1,30.00,1180410080,125522,373.70,7800,10140,7800,10140,5460,7800,9404.01,6.97,0,345,8813,8306,7783,7276,6753,8560,7530,13,2340,500,0,10,1,2607684,264,-1.11,5.84,12,4.81,-9153.00,1736.00,38233,20240719,-73.48,5170,20250307,96.13,14708,-31.06,20250106,5170,96.13,20250307,10140,0.00,20250513,522,1842.53,20250307,0.00,Y,405000,500,13 억,,181837,N,N,1,N,00,N
+20250513,111158,51,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,10140,2340,1,30.00,1165402880,124042,369.29,7800,10140,7800,10140,5460,7800,9395.23,6.97,0,544,8813,8306,7783,7276,6753,8560,7530,13,2340,500,0,10,1,2607684,264,-1.11,5.84,12,4.76,-9153.00,1736.00,38233,20240719,-73.48,5170,20250307,96.13,14708,-31.06,20250106,5170,96.13,20250307,10140,0.00,20250513,522,1842.53,20250307,0.00,Y,405000,500,13 억,,181837,N,N,1,N,00,N
+20250513,101158,51,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,10140,2340,1,30.00,1147292840,122256,363.98,7800,10140,7800,10140,5460,7800,9384.35,6.97,0,811,8813,8306,7783,7276,6753,8560,7530,13,2340,500,0,10,1,2607684,264,-1.11,5.84,12,4.69,-9153.00,1736.00,38233,20240719,-73.48,5170,20250307,96.13,14708,-31.06,20250106,5170,96.13,20250307,10140,0.00,20250513,522,1842.53,20250307,0.00,Y,405000,500,13 억,,181837,N,N,1,N,00,N
+20250513,091203,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7940,140,2,1.79,11799720,1504,4.48,7800,7950,7800,10140,5460,7800,7845.56,6.97,0,273,8813,8306,7783,7276,6753,8560,7530,13,2340,500,0,10,1,2607684,207,-0.87,4.57,12,0.06,-9153.00,1736.00,38233,20240719,-79.23,5170,20250307,53.58,14708,-46.02,20250106,5170,53.58,20250307,8500,-6.59,20250509,522,1421.07,20250307,0.00,Y,405000,500,13 억,,181837,N,N,1,N,00,N
 20250512,161133,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7800,80,2,1.04,257075870,33529,48.20,7730,8290,7260,10030,5410,7720,7667.25,7.27,0,-7635,9160,8440,7780,7060,6400,8800,7420,13,2310,500,0,10,1,2607684,203,-0.85,4.49,12,1.29,-9153.00,1736.00,38233,20240719,-79.60,5170,20250307,50.87,14708,-46.97,20250106,5170,50.87,20250307,8500,-8.24,20250509,522,1394.25,20250307,0.00,Y,405000,500,13 억,,189532,N,N,1,N,00,N
 20250512,151147,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7790,70,2,0.91,250478070,32684,46.98,7730,8290,7260,10030,5410,7720,7663.63,7.27,0,-7719,9160,8440,7780,7060,6400,8800,7420,13,2310,500,0,10,1,2607684,203,-0.85,4.49,12,1.25,-9153.00,1736.00,38233,20240719,-79.62,5170,20250307,50.68,14708,-47.04,20250106,5170,50.68,20250307,8500,-8.35,20250509,522,1392.34,20250307,0.00,Y,405000,500,13 억,,189532,N,N,0,N,00,N
 20250512,141145,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7790,70,2,0.91,208332950,27334,39.29,7730,8020,7260,10030,5410,7720,7621.75,7.27,0,-6955,9160,8440,7780,7060,6400,8800,7420,13,2310,500,0,10,1,2607684,203,-0.85,4.49,12,1.05,-9153.00,1736.00,38233,20240719,-79.62,5170,20250307,50.68,14708,-47.04,20250106,5170,50.68,20250307,8500,-8.35,20250509,522,1392.34,20250307,0.00,Y,405000,500,13 억,,189532,N,N,0,N,00,N
diff --git a/405100/price/prices-20250501.csv b/405100/price/prices-20250501.csv
index ef41cd289442..2829b3258abb 100644
--- a/405100/price/prices-20250501.csv
+++ b/405100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161138,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12850,150,2,1.18,517489165,40048,107.45,12730,13150,12730,16510,8890,12700,12921.77,3.70,0,3158,12966,12832,12566,12432,12166,12900,12500,61,3810,500,8630,10,1,12289301,1579,55.15,1.57,12,0.33,233.00,8164.00,26650,20240507,-51.78,9880,20241210,30.06,15250,-15.74,20250224,10000,28.50,20250409,24600,-47.76,20240613,9880,30.06,20241210,2.62,Y,405100,500,61 억,,454150,N,N,3193,N,00,N
+20250513,151154,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12830,130,2,1.02,502382555,38872,104.29,12730,13150,12730,16510,8890,12700,12924.02,3.70,0,3373,12966,12832,12566,12432,12166,12900,12500,61,3810,500,8630,10,1,12289301,1577,55.06,1.57,12,0.32,233.00,8164.00,26650,20240507,-51.86,9880,20241210,29.86,15250,-15.87,20250224,10000,28.30,20250409,24600,-47.85,20240613,9880,29.86,20241210,2.62,Y,405100,500,61 억,,454150,N,N,3648,N,00,N
+20250513,141154,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12760,60,2,0.47,431308685,33316,89.39,12730,13150,12730,16510,8890,12700,12945.99,3.70,0,4406,12966,12832,12566,12432,12166,12900,12500,61,3810,500,8630,10,1,12289301,1568,54.76,1.56,12,0.27,233.00,8164.00,26650,20240507,-52.12,9880,20241210,29.15,15250,-16.33,20250224,10000,27.60,20250409,24600,-48.13,20240613,9880,29.15,20241210,2.62,Y,405100,500,61 억,,454150,N,N,3648,N,00,N
+20250513,131156,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12820,120,2,0.94,411822035,31792,85.30,12730,13150,12730,16510,8890,12700,12953.64,3.70,0,4561,12966,12832,12566,12432,12166,12900,12500,61,3810,500,8630,10,1,12289301,1575,55.02,1.57,12,0.26,233.00,8164.00,26650,20240507,-51.89,9880,20241210,29.76,15250,-15.93,20250224,10000,28.20,20250409,24600,-47.89,20240613,9880,29.76,20241210,2.62,Y,405100,500,61 억,,454150,N,N,3648,N,00,N
+20250513,121200,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12850,150,2,1.18,394089125,30409,81.59,12730,13150,12730,16510,8890,12700,12959.62,3.70,0,4461,12966,12832,12566,12432,12166,12900,12500,61,3810,500,8630,10,1,12289301,1579,55.15,1.57,12,0.25,233.00,8164.00,26650,20240507,-51.78,9880,20241210,30.06,15250,-15.74,20250224,10000,28.50,20250409,24600,-47.76,20240613,9880,30.06,20241210,2.62,Y,405100,500,61 억,,454150,N,N,3648,N,00,N
+20250513,111158,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12890,190,2,1.50,373707455,28824,77.33,12730,13150,12730,16510,8890,12700,12965.15,3.70,0,4691,12966,12832,12566,12432,12166,12900,12500,61,3810,500,8630,10,1,12289301,1584,55.32,1.58,12,0.23,233.00,8164.00,26650,20240507,-51.63,9880,20241210,30.47,15250,-15.48,20250224,10000,28.90,20250409,24600,-47.60,20240613,9880,30.47,20241210,2.62,Y,405100,500,61 억,,454150,N,N,3648,N,00,N
+20250513,101158,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12890,190,2,1.50,239239925,18433,49.46,12730,13150,12730,16510,8890,12700,12978.89,3.70,0,336,12966,12832,12566,12432,12166,12900,12500,61,3810,500,8630,10,1,12289301,1584,55.32,1.58,12,0.15,233.00,8164.00,26650,20240507,-51.63,9880,20241210,30.47,15250,-15.48,20250224,10000,28.90,20250409,24600,-47.60,20240613,9880,30.47,20241210,2.62,Y,405100,500,61 억,,454150,N,N,3648,N,00,N
+20250513,091204,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12990,290,2,2.28,169686885,13032,34.96,12730,13150,12730,16510,8890,12700,13020.79,3.70,0,468,12966,12832,12566,12432,12166,12900,12500,61,3810,500,8630,10,1,12289301,1596,55.75,1.59,12,0.11,233.00,8164.00,26650,20240507,-51.26,9880,20241210,31.48,15250,-14.82,20250224,10000,29.90,20250409,24600,-47.20,20240613,9880,31.48,20241210,2.62,Y,405100,500,61 억,,454150,N,N,3648,N,00,N
 20250512,161134,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12700,410,2,3.34,470451975,37240,118.17,12390,12700,12300,15970,8610,12290,12632.54,3.59,0,14272,12923,12606,12073,11756,11223,12340,11490,61,3680,500,8350,10,1,12289301,1561,54.51,1.56,12,0.30,233.00,8164.00,26650,20240507,-52.35,9880,20241210,28.54,15250,-16.72,20250224,10000,27.00,20250409,24600,-48.37,20240613,9880,28.54,20241210,2.62,Y,405100,500,61 억,,440693,N,N,3648,N,00,N
 20250512,151147,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12690,400,2,3.25,430856135,34121,108.27,12390,12700,12300,15970,8610,12290,12627.32,3.59,0,13055,12923,12606,12073,11756,11223,12340,11490,61,3680,500,8350,10,1,12289301,1560,54.46,1.55,12,0.28,233.00,8164.00,26650,20240507,-52.38,9880,20241210,28.44,15250,-16.79,20250224,10000,26.90,20250409,24600,-48.41,20240613,9880,28.44,20241210,2.62,Y,405100,500,61 억,,440693,N,N,2657,N,00,N
 20250512,141145,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12670,380,2,3.09,368688035,29209,92.68,12390,12700,12300,15970,8610,12290,12622.43,3.59,0,10214,12923,12606,12073,11756,11223,12340,11490,61,3680,500,8350,10,1,12289301,1557,54.38,1.55,12,0.24,233.00,8164.00,26650,20240507,-52.46,9880,20241210,28.24,15250,-16.92,20250224,10000,26.70,20250409,24600,-48.50,20240613,9880,28.24,20241210,2.62,Y,405100,500,61 억,,440693,N,N,2657,N,00,N
diff --git a/405920/price/prices-20250501.csv b/405920/price/prices-20250501.csv
index 89781864715c..2fa25919936a 100644
--- a/405920/price/prices-20250501.csv
+++ b/405920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161139,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,-65,5,-2.51,20436225,7979,16.48,2600,2610,2520,3360,1810,2585,2561.25,0.21,0,1070,2681,2632,2571,2522,2461,2602,2492,644,775,5000,1650,5,1,12878076,325,-5.69,0.49,12,0.06,-443.00,5115.00,5650,20240522,-55.40,2100,20250407,20.00,3170,-20.50,20250109,2100,20.00,20250407,5650,-55.40,20240522,2100,20.00,20250407,0.68,Y,405920,5000,643 억,,27442,N,N,0,N,00,N
+20250513,151154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-45,5,-1.74,18563840,7236,14.95,2600,2610,2535,3360,1810,2585,2565.48,0.21,0,1555,2681,2632,2571,2522,2461,2602,2492,644,775,5000,1650,5,1,12878076,327,-5.73,0.50,12,0.06,-443.00,5115.00,5650,20240522,-55.04,2100,20250407,20.95,3170,-19.87,20250109,2100,20.95,20250407,5650,-55.04,20240522,2100,20.95,20250407,0.68,Y,405920,5000,643 억,,27442,N,N,0,N,00,N
+20250513,141154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2545,-40,5,-1.55,15601875,6071,12.54,2600,2610,2545,3360,1810,2585,2569.90,0.21,0,1624,2681,2632,2571,2522,2461,2602,2492,644,775,5000,1650,5,1,12878076,328,-5.74,0.50,12,0.05,-443.00,5115.00,5650,20240522,-54.96,2100,20250407,21.19,3170,-19.72,20250109,2100,21.19,20250407,5650,-54.96,20240522,2100,21.19,20250407,0.68,Y,405920,5000,643 억,,27442,N,N,0,N,00,N
+20250513,131156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,-35,5,-1.35,15109885,5878,12.14,2600,2610,2545,3360,1810,2585,2570.58,0.21,0,1597,2681,2632,2571,2522,2461,2602,2492,644,775,5000,1650,5,1,12878076,328,-5.76,0.50,12,0.05,-443.00,5115.00,5650,20240522,-54.87,2100,20250407,21.43,3170,-19.56,20250109,2100,21.43,20250407,5650,-54.87,20240522,2100,21.43,20250407,0.68,Y,405920,5000,643 억,,27442,N,N,0,N,00,N
+20250513,121200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,-15,5,-0.58,13227315,5139,10.62,2600,2610,2545,3360,1810,2585,2573.91,0.21,0,1538,2681,2632,2571,2522,2461,2602,2492,644,775,5000,1650,5,1,12878076,331,-5.80,0.50,12,0.04,-443.00,5115.00,5650,20240522,-54.51,2100,20250407,22.38,3170,-18.93,20250109,2100,22.38,20250407,5650,-54.51,20240522,2100,22.38,20250407,0.68,Y,405920,5000,643 억,,27442,N,N,0,N,00,N
+20250513,111158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,-15,5,-0.58,11721005,4551,9.40,2600,2610,2545,3360,1810,2585,2575.48,0.21,0,1334,2681,2632,2571,2522,2461,2602,2492,644,775,5000,1650,5,1,12878076,331,-5.80,0.50,12,0.04,-443.00,5115.00,5650,20240522,-54.51,2100,20250407,22.38,3170,-18.93,20250109,2100,22.38,20250407,5650,-54.51,20240522,2100,22.38,20250407,0.68,Y,405920,5000,643 억,,27442,N,N,0,N,00,N
+20250513,101158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,-30,5,-1.16,11145345,4327,8.94,2600,2610,2545,3360,1810,2585,2575.77,0.21,0,1376,2681,2632,2571,2522,2461,2602,2492,644,775,5000,1650,5,1,12878076,329,-5.77,0.50,12,0.03,-443.00,5115.00,5650,20240522,-54.78,2100,20250407,21.67,3170,-19.40,20250109,2100,21.67,20250407,5650,-54.78,20240522,2100,21.67,20250407,0.68,Y,405920,5000,643 억,,27442,N,N,0,N,00,N
+20250513,091204,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,5,2,0.19,8777150,3399,7.02,2600,2600,2560,3360,1810,2585,2582.27,0.21,0,1194,2681,2632,2571,2522,2461,2602,2492,644,775,5000,1650,5,1,12878076,334,-5.85,0.51,12,0.03,-443.00,5115.00,5650,20240522,-54.16,2100,20250407,23.33,3170,-18.30,20250109,2100,23.33,20250407,5650,-54.16,20240522,2100,23.33,20250407,0.68,Y,405920,5000,643 억,,27442,N,N,0,N,00,N
 20250512,161134,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,0,3,0.00,125782750,48402,420.01,2590,2620,2510,3360,1810,2585,2598.71,0.22,0,-227,2618,2601,2573,2556,2528,2610,2565,644,775,5000,1650,5,1,12878076,333,-5.84,0.51,12,0.38,-443.00,5115.00,5650,20240522,-54.25,2100,20250407,23.10,3170,-18.45,20250109,2100,23.10,20250407,5650,-54.25,20240522,2100,23.10,20250407,0.69,Y,405920,5000,643 억,,27793,N,N,0,N,00,N
 20250512,151147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,15,2,0.58,124907670,48064,417.08,2590,2620,2510,3360,1810,2585,2598.78,0.22,0,-161,2618,2601,2573,2556,2528,2610,2565,644,775,5000,1650,5,1,12878076,335,-5.87,0.51,12,0.37,-443.00,5115.00,5650,20240522,-53.98,2100,20250407,23.81,3170,-17.98,20250109,2100,23.81,20250407,5650,-53.98,20240522,2100,23.81,20250407,0.69,Y,405920,5000,643 억,,27793,N,N,0,N,00,N
 20250512,141146,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,20,2,0.77,78164830,30086,261.07,2590,2620,2510,3360,1810,2585,2598.05,0.22,0,-101,2618,2601,2573,2556,2528,2610,2565,644,775,5000,1650,5,1,12878076,335,-5.88,0.51,12,0.23,-443.00,5115.00,5650,20240522,-53.89,2100,20250407,24.05,3170,-17.82,20250109,2100,24.05,20250407,5650,-53.89,20240522,2100,24.05,20250407,0.69,Y,405920,5000,643 억,,27793,N,N,0,N,00,N
diff --git a/406820/price/prices-20250501.csv b/406820/price/prices-20250501.csv
index d55ec7495d44..19982afccf6a 100644
--- a/406820/price/prices-20250501.csv
+++ b/406820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13460,-80,5,-0.59,90190360,6725,73.69,13550,13550,13370,17600,9480,13540,13411.21,1.51,0,-555,13986,13762,13646,13422,13306,13705,13365,18,4060,500,8660,10,1,3534040,476,-9.40,1.39,12,0.19,-1432.00,9649.00,29150,20240604,-53.83,9280,20241210,45.04,15290,-11.97,20250414,10600,26.98,20250102,29150,-53.83,20240604,9280,45.04,20241210,0.56,Y,406820,500,17 억,,53321,N,N,262,N,00,N
+20250513,151154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13450,-90,5,-0.66,86812940,6474,70.94,13550,13550,13370,17600,9480,13540,13409.47,1.51,0,-434,13986,13762,13646,13422,13306,13705,13365,18,4060,500,8660,10,1,3534040,475,-9.39,1.39,12,0.18,-1432.00,9649.00,29150,20240604,-53.86,9280,20241210,44.94,15290,-12.03,20250414,10600,26.89,20250102,29150,-53.86,20240604,9280,44.94,20241210,0.56,Y,406820,500,17 억,,53321,N,N,292,N,00,N
+20250513,141154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13370,-170,5,-1.26,78803955,5876,64.39,13550,13550,13370,17600,9480,13540,13411.16,1.51,0,-445,13986,13762,13646,13422,13306,13705,13365,18,4060,500,8660,10,1,3534040,473,-9.34,1.39,12,0.17,-1432.00,9649.00,29150,20240604,-54.13,9280,20241210,44.07,15290,-12.56,20250414,10600,26.13,20250102,29150,-54.13,20240604,9280,44.07,20241210,0.56,Y,406820,500,17 억,,53321,N,N,292,N,00,N
+20250513,131156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13375,-165,5,-1.22,71831680,5355,58.68,13550,13550,13370,17600,9480,13540,13413.95,1.51,0,-132,13986,13762,13646,13422,13306,13705,13365,18,4060,500,8660,10,1,3534040,473,-9.34,1.39,12,0.15,-1432.00,9649.00,29150,20240604,-54.12,9280,20241210,44.13,15290,-12.52,20250414,10600,26.18,20250102,29150,-54.12,20240604,9280,44.13,20241210,0.56,Y,406820,500,17 억,,53321,N,N,292,N,00,N
+20250513,121201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13460,-80,5,-0.59,59346955,4424,48.48,13550,13550,13370,17600,9480,13540,13414.77,1.51,0,14,13986,13762,13646,13422,13306,13705,13365,18,4060,500,8660,10,1,3534040,476,-9.40,1.39,12,0.13,-1432.00,9649.00,29150,20240604,-53.83,9280,20241210,45.04,15290,-11.97,20250414,10600,26.98,20250102,29150,-53.83,20240604,9280,45.04,20241210,0.56,Y,406820,500,17 억,,53321,N,N,292,N,00,N
+20250513,111158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13450,-90,5,-0.66,54234665,4044,44.31,13550,13550,13370,17600,9480,13540,13411.14,1.51,0,101,13986,13762,13646,13422,13306,13705,13365,18,4060,500,8660,10,1,3534040,475,-9.39,1.39,12,0.11,-1432.00,9649.00,29150,20240604,-53.86,9280,20241210,44.94,15290,-12.03,20250414,10600,26.89,20250102,29150,-53.86,20240604,9280,44.94,20241210,0.56,Y,406820,500,17 억,,53321,N,N,292,N,00,N
+20250513,101158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13390,-150,5,-1.11,50132635,3738,40.96,13550,13550,13370,17600,9480,13540,13411.62,1.51,0,98,13986,13762,13646,13422,13306,13705,13365,18,4060,500,8660,10,1,3534040,473,-9.35,1.39,12,0.11,-1432.00,9649.00,29150,20240604,-54.07,9280,20241210,44.29,15290,-12.43,20250414,10600,26.32,20250102,29150,-54.07,20240604,9280,44.29,20241210,0.56,Y,406820,500,17 억,,53321,N,N,292,N,00,N
+20250513,091204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13440,-100,5,-0.74,4270960,317,3.47,13550,13550,13420,17600,9480,13540,13473.06,1.51,0,-34,13986,13762,13646,13422,13306,13705,13365,18,4060,500,8660,10,1,3534040,475,-9.39,1.39,12,0.01,-1432.00,9649.00,29150,20240604,-53.89,9280,20241210,44.83,15290,-12.10,20250414,10600,26.79,20250102,29150,-53.89,20240604,9280,44.83,20241210,0.56,Y,406820,500,17 억,,53321,N,N,292,N,00,N
 20250512,161134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13540,-90,5,-0.66,125146375,9116,107.32,13700,13870,13530,17710,9550,13630,13728.21,1.57,0,-1363,13870,13750,13630,13510,13390,13690,13450,18,4080,500,8720,10,1,3534040,479,-9.46,1.40,12,0.26,-1432.00,9649.00,29150,20240604,-53.55,9280,20241210,45.91,15290,-11.45,20250414,10600,27.74,20250102,29150,-53.55,20240604,9280,45.91,20241210,0.55,Y,406820,500,17 억,,55546,N,N,292,N,00,N
 20250512,151147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13560,-70,5,-0.51,119483395,8698,102.40,13700,13870,13530,17710,9550,13630,13736.88,1.57,0,-1351,13870,13750,13630,13510,13390,13690,13450,18,4080,500,8720,10,1,3534040,479,-9.47,1.41,12,0.25,-1432.00,9649.00,29150,20240604,-53.48,9280,20241210,46.12,15290,-11.31,20250414,10600,27.92,20250102,29150,-53.48,20240604,9280,46.12,20241210,0.55,Y,406820,500,17 억,,55546,N,N,160,N,00,N
 20250512,141146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13610,-20,5,-0.15,113369805,8247,97.09,13700,13870,13600,17710,9550,13630,13746.79,1.57,0,-1127,13870,13750,13630,13510,13390,13690,13450,18,4080,500,8720,10,1,3534040,481,-9.50,1.41,12,0.23,-1432.00,9649.00,29150,20240604,-53.31,9280,20241210,46.66,15290,-10.99,20250414,10600,28.40,20250102,29150,-53.31,20240604,9280,46.66,20241210,0.55,Y,406820,500,17 억,,55546,N,N,160,N,00,N
diff --git a/407400/price/prices-20250501.csv b/407400/price/prices-20250501.csv
index 7ad2683c5ef3..c038102b0669 100644
--- a/407400/price/prices-20250501.csv
+++ b/407400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161139,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11070,-270,5,-2.38,7097723200,644169,17.05,11280,11280,10780,14740,7940,11340,11016.87,0.70,0,17771,12653,11996,11373,10716,10093,12325,11045,14,3400,100,7030,10,1,13657333,1512,-51.01,4.05,12,4.72,-217.00,2736.00,15870,20250408,-30.25,4955,20241115,123.41,15870,-30.25,20250408,6920,59.97,20250401,15870,-30.25,20250408,4955,123.41,20241115,2.15,Y,407400,100,13 억,,95408,N,N,1352,N,00,N
+20250513,151155,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11090,-250,5,-2.20,6886237230,625068,16.55,11280,11280,10780,14740,7940,11340,11015.21,0.70,0,15118,12653,11996,11373,10716,10093,12325,11045,14,3400,100,7030,10,1,13657333,1515,-51.11,4.05,12,4.58,-217.00,2736.00,15870,20250408,-30.12,4955,20241115,123.81,15870,-30.12,20250408,6920,60.26,20250401,15870,-30.12,20250408,4955,123.81,20241115,2.15,Y,407400,100,13 억,,95408,N,N,11608,N,00,N
+20250513,141155,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11020,-320,5,-2.82,6280706535,570379,15.10,11280,11280,10780,14740,7940,11340,11009.71,0.70,0,14381,12653,11996,11373,10716,10093,12325,11045,14,3400,100,7030,10,1,13657333,1505,-50.78,4.03,12,4.18,-217.00,2736.00,15870,20250408,-30.56,4955,20241115,122.40,15870,-30.56,20250408,6920,59.25,20250401,15870,-30.56,20250408,4955,122.40,20241115,2.15,Y,407400,100,13 억,,95408,N,N,11608,N,00,N
+20250513,131157,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11000,-340,5,-3.00,5622817830,510463,13.51,11280,11280,10780,14740,7940,11340,11013.20,0.70,0,12069,12653,11996,11373,10716,10093,12325,11045,14,3400,100,7030,10,1,13657333,1502,-50.69,4.02,12,3.74,-217.00,2736.00,15870,20250408,-30.69,4955,20241115,122.00,15870,-30.69,20250408,6920,58.96,20250401,15870,-30.69,20250408,4955,122.00,20241115,2.15,Y,407400,100,13 억,,95408,N,N,11608,N,00,N
+20250513,121201,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11150,-190,5,-1.68,4983012570,452738,11.99,11280,11280,10780,14740,7940,11340,11004.15,0.70,0,13589,12653,11996,11373,10716,10093,12325,11045,14,3400,100,7030,10,1,13657333,1523,-51.38,4.08,12,3.31,-217.00,2736.00,15870,20250408,-29.74,4955,20241115,125.03,15870,-29.74,20250408,6920,61.13,20250401,15870,-29.74,20250408,4955,125.03,20241115,2.15,Y,407400,100,13 억,,95408,N,N,11608,N,00,N
+20250513,111159,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11100,-240,5,-2.12,4527290560,411740,10.90,11280,11280,10780,14740,7940,11340,10992.96,0.70,0,8032,12653,11996,11373,10716,10093,12325,11045,14,3400,100,7030,10,1,13657333,1516,-51.15,4.06,12,3.01,-217.00,2736.00,15870,20250408,-30.06,4955,20241115,124.02,15870,-30.06,20250408,6920,60.40,20250401,15870,-30.06,20250408,4955,124.02,20241115,2.15,Y,407400,100,13 억,,95408,N,N,11608,N,00,N
+20250513,101159,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11075,-265,5,-2.34,3913834140,356397,9.44,11280,11280,10780,14740,7940,11340,10978.61,0.70,0,6232,12653,11996,11373,10716,10093,12325,11045,14,3400,100,7030,10,1,13657333,1513,-51.04,4.05,12,2.61,-217.00,2736.00,15870,20250408,-30.21,4955,20241115,123.51,15870,-30.21,20250408,6920,60.04,20250401,15870,-30.21,20250408,4955,123.51,20241115,2.15,Y,407400,100,13 억,,95408,N,N,11608,N,00,N
+20250513,091204,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11000,-340,5,-3.00,1944239810,176433,4.67,11280,11280,10830,14740,7940,11340,11014.13,0.70,0,-3601,12653,11996,11373,10716,10093,12325,11045,14,3400,100,7030,10,1,13657333,1502,-50.69,4.02,12,1.29,-217.00,2736.00,15870,20250408,-30.69,4955,20241115,122.00,15870,-30.69,20250408,6920,58.96,20250401,15870,-30.69,20250408,4955,122.00,20241115,2.15,Y,407400,100,13 억,,95408,N,N,11608,N,00,N
 20250512,161134,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11340,570,2,5.29,43210826780,3746455,323.38,10930,12030,10750,14000,7540,10770,11533.91,0.63,0,8602,11350,11060,10680,10390,10010,11205,10535,14,3230,100,6670,10,1,13657333,1549,-52.26,4.14,12,27.43,-217.00,2736.00,15870,20250408,-28.54,4955,20241115,128.86,15870,-28.54,20250408,6920,63.87,20250401,15870,-28.54,20250408,4955,128.86,20241115,1.90,Y,407400,100,13 억,,86657,N,N,11608,N,00,N
 20250512,151148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11230,460,2,4.27,42733198680,3704207,319.73,10930,12030,10750,14000,7540,10770,11536.40,0.63,0,7195,11350,11060,10680,10390,10010,11205,10535,14,3230,100,6670,10,1,13657333,1534,-51.75,4.10,12,27.12,-217.00,2736.00,15870,20250408,-29.24,4955,20241115,126.64,15870,-29.24,20250408,6920,62.28,20250401,15870,-29.24,20250408,4955,126.64,20241115,1.90,Y,407400,100,13 억,,86657,N,N,10071,N,00,N
 20250512,141146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11230,460,2,4.27,41339018530,3579653,308.98,10930,12030,10750,14000,7540,10770,11548.33,0.63,0,-7136,11350,11060,10680,10390,10010,11205,10535,14,3230,100,6670,10,1,13657333,1534,-51.75,4.10,12,26.21,-217.00,2736.00,15870,20250408,-29.24,4955,20241115,126.64,15870,-29.24,20250408,6920,62.28,20250401,15870,-29.24,20250408,4955,126.64,20241115,1.90,Y,407400,100,13 억,,86657,N,N,10071,N,00,N
diff --git a/408900/price/prices-20250501.csv b/408900/price/prices-20250501.csv
index 46526ba4e4aa..22be7ced20b7 100644
--- a/408900/price/prices-20250501.csv
+++ b/408900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161139,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3580,-130,5,-3.50,6369031592,1766320,12.77,3645,3725,3530,4820,2600,3710,3605.73,0.39,0,3083,4516,4112,3726,3322,2936,4315,3525,33,1110,100,2300,5,1,32729532,1172,1193.33,2.99,12,5.40,3.00,1199.00,5930,20240510,-39.63,2225,20240909,60.90,4380,-18.26,20250307,2295,55.99,20250203,5830,-38.59,20240513,2225,60.90,20240909,5.14,Y,408900,100,32 억,,127517,N,N,4825,N,00,N
+20250513,151155,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3570,-140,5,-3.77,6205579222,1720661,12.44,3645,3725,3530,4820,2600,3710,3606.43,0.39,0,2075,4516,4112,3726,3322,2936,4315,3525,33,1110,100,2300,5,1,32729532,1168,1190.00,2.98,12,5.26,3.00,1199.00,5930,20240510,-39.80,2225,20240909,60.45,4380,-18.49,20250307,2295,55.56,20250203,5830,-38.77,20240513,2225,60.45,20240909,5.14,Y,408900,100,32 억,,127517,N,N,1166,N,00,N
+20250513,141155,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3535,-175,5,-4.72,4490532262,1246866,9.02,3645,3700,3530,4820,2600,3710,3601.34,0.39,0,37207,4516,4112,3726,3322,2936,4315,3525,33,1110,100,2300,5,1,32729532,1157,1178.33,2.95,12,3.81,3.00,1199.00,5930,20240510,-40.39,2225,20240909,58.88,4380,-19.29,20250307,2295,54.03,20250203,5830,-39.37,20240513,2225,58.88,20240909,5.14,Y,408900,100,32 억,,127517,N,N,1166,N,00,N
+20250513,131157,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3545,-165,5,-4.45,4199983123,1164934,8.42,3645,3700,3530,4820,2600,3710,3605.22,0.39,0,57204,4516,4112,3726,3322,2936,4315,3525,33,1110,100,2300,5,1,32729532,1160,1181.67,2.96,12,3.56,3.00,1199.00,5930,20240510,-40.22,2225,20240909,59.33,4380,-19.06,20250307,2295,54.47,20250203,5830,-39.19,20240513,2225,59.33,20240909,5.14,Y,408900,100,32 억,,127517,N,N,1166,N,00,N
+20250513,121201,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3570,-140,5,-3.77,4039847042,1119891,8.10,3645,3700,3530,4820,2600,3710,3607.24,0.39,0,59883,4516,4112,3726,3322,2936,4315,3525,33,1110,100,2300,5,1,32729532,1168,1190.00,2.98,12,3.42,3.00,1199.00,5930,20240510,-39.80,2225,20240909,60.45,4380,-18.49,20250307,2295,55.56,20250203,5830,-38.77,20240513,2225,60.45,20240909,5.14,Y,408900,100,32 억,,127517,N,N,1166,N,00,N
+20250513,111159,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3570,-140,5,-3.77,3746697710,1037663,7.50,3645,3700,3530,4820,2600,3710,3610.58,0.39,0,86423,4516,4112,3726,3322,2936,4315,3525,33,1110,100,2300,5,1,32729532,1168,1190.00,2.98,12,3.17,3.00,1199.00,5930,20240510,-39.80,2225,20240909,60.45,4380,-18.49,20250307,2295,55.56,20250203,5830,-38.77,20240513,2225,60.45,20240909,5.14,Y,408900,100,32 억,,127517,N,N,1166,N,00,N
+20250513,101159,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3580,-130,5,-3.50,3079660499,850226,6.15,3645,3700,3560,4820,2600,3710,3622.03,0.39,0,100007,4516,4112,3726,3322,2936,4315,3525,33,1110,100,2300,5,1,32729532,1172,1193.33,2.99,12,2.60,3.00,1199.00,5930,20240510,-39.63,2225,20240909,60.90,4380,-18.26,20250307,2295,55.99,20250203,5830,-38.59,20240513,2225,60.90,20240909,5.14,Y,408900,100,32 억,,127517,N,N,1166,N,00,N
+20250513,091205,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3605,-105,5,-2.83,1743721439,477967,3.46,3645,3700,3595,4820,2600,3710,3648.04,0.39,0,98704,4516,4112,3726,3322,2936,4315,3525,33,1110,100,2300,5,1,32729532,1180,1201.67,3.01,12,1.46,3.00,1199.00,5930,20240510,-39.21,2225,20240909,62.02,4380,-17.69,20250307,2295,57.08,20250203,5830,-38.16,20240513,2225,62.02,20240909,5.14,Y,408900,100,32 억,,127517,N,N,1166,N,00,N
 20250512,161135,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3710,220,2,6.30,52351988530,13477515,1006.60,3445,4130,3340,4535,2445,3490,3885.32,0.43,0,-9393,3943,3716,3603,3376,3263,3660,3320,33,1045,100,2160,5,1,32729532,1214,1236.67,3.09,12,41.18,3.00,1199.00,5930,20240510,-37.44,2225,20240909,66.74,4380,-15.30,20250307,2295,61.66,20250203,5830,-36.36,20240513,2225,66.74,20240909,5.07,Y,408900,100,32 억,,141445,N,N,1166,N,00,N
 20250512,151148,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3980,490,2,14.04,45756898774,11755772,878.01,3445,4130,3340,4535,2445,3490,3892.29,0.43,0,-61374,3943,3716,3603,3376,3263,3660,3320,33,1045,100,2160,5,1,32729532,1303,1326.67,3.32,12,35.92,3.00,1199.00,5930,20240510,-32.88,2225,20240909,78.88,4380,-9.13,20250307,2295,73.42,20250203,5830,-31.73,20240513,2225,78.88,20240909,5.07,Y,408900,100,32 억,,141445,N,N,7708,N,00,N
 20250512,141146,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3455,-35,5,-1.00,1426311168,417368,31.17,3445,3485,3340,4535,2445,3490,3417.38,0.43,0,22225,3943,3716,3603,3376,3263,3660,3320,33,1045,100,2160,5,1,32729532,1131,1151.67,2.88,12,1.28,3.00,1199.00,5930,20240510,-41.74,2225,20240909,55.28,4380,-21.12,20250307,2295,50.54,20250203,5830,-40.74,20240513,2225,55.28,20240909,5.07,Y,408900,100,32 억,,141445,N,N,7708,N,00,N
diff --git a/408920/price/prices-20250501.csv b/408920/price/prices-20250501.csv
index 075671be2c1b..6c6b82ff28df 100644
--- a/408920/price/prices-20250501.csv
+++ b/408920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,30,2,1.35,74676644,33266,13.87,2225,2270,2220,2885,1555,2220,2244.84,0.22,0,4506,2483,2351,2258,2126,2033,2305,2080,43,665,100,1590,5,1,43232455,973,7.19,1.38,12,0.08,313.00,1625.00,2560,20240613,-12.11,1947,20241113,15.56,2500,-10.00,20250228,1964,14.56,20250102,2560,-12.11,20240613,1947,15.56,20241113,0.31,Y,408920,100,43 억,,95120,N,N,0,N,00,N
+20250513,151155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,35,2,1.58,73423214,32709,13.64,2225,2270,2220,2885,1555,2220,2244.75,0.22,0,4319,2483,2351,2258,2126,2033,2305,2080,43,665,100,1590,5,1,43232455,975,7.20,1.39,12,0.08,313.00,1625.00,2560,20240613,-11.91,1947,20241113,15.82,2500,-9.80,20250228,1964,14.82,20250102,2560,-11.91,20240613,1947,15.82,20241113,0.31,Y,408920,100,43 억,,95120,N,N,0,N,00,N
+20250513,141155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,35,2,1.58,69504244,30970,12.92,2225,2270,2220,2885,1555,2220,2244.25,0.22,0,4006,2483,2351,2258,2126,2033,2305,2080,43,665,100,1590,5,1,43232455,975,7.20,1.39,12,0.07,313.00,1625.00,2560,20240613,-11.91,1947,20241113,15.82,2500,-9.80,20250228,1964,14.82,20250102,2560,-11.91,20240613,1947,15.82,20241113,0.31,Y,408920,100,43 억,,95120,N,N,0,N,00,N
+20250513,131157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,30,2,1.35,63060154,28106,11.72,2225,2270,2220,2885,1555,2220,2243.66,0.22,0,4702,2483,2351,2258,2126,2033,2305,2080,43,665,100,1590,5,1,43232455,973,7.19,1.38,12,0.07,313.00,1625.00,2560,20240613,-12.11,1947,20241113,15.56,2500,-10.00,20250228,1964,14.56,20250102,2560,-12.11,20240613,1947,15.56,20241113,0.31,Y,408920,100,43 억,,95120,N,N,0,N,00,N
+20250513,121201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,30,2,1.35,61079689,27225,11.35,2225,2270,2220,2885,1555,2220,2243.52,0.22,0,5009,2483,2351,2258,2126,2033,2305,2080,43,665,100,1590,5,1,43232455,973,7.19,1.38,12,0.06,313.00,1625.00,2560,20240613,-12.11,1947,20241113,15.56,2500,-10.00,20250228,1964,14.56,20250102,2560,-12.11,20240613,1947,15.56,20241113,0.31,Y,408920,100,43 억,,95120,N,N,0,N,00,N
+20250513,111159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,30,2,1.35,59690204,26605,11.10,2225,2270,2220,2885,1555,2220,2243.58,0.22,0,5139,2483,2351,2258,2126,2033,2305,2080,43,665,100,1590,5,1,43232455,973,7.19,1.38,12,0.06,313.00,1625.00,2560,20240613,-12.11,1947,20241113,15.56,2500,-10.00,20250228,1964,14.56,20250102,2560,-12.11,20240613,1947,15.56,20241113,0.31,Y,408920,100,43 억,,95120,N,N,0,N,00,N
+20250513,101159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,40,2,1.80,17808934,7949,3.32,2225,2265,2220,2885,1555,2220,2240.42,0.22,0,651,2483,2351,2258,2126,2033,2305,2080,43,665,100,1590,5,1,43232455,977,7.22,1.39,12,0.02,313.00,1625.00,2560,20240613,-11.72,1947,20241113,16.08,2500,-9.60,20250228,1964,15.07,20250102,2560,-11.72,20240613,1947,16.08,20241113,0.31,Y,408920,100,43 억,,95120,N,N,0,N,00,N
+20250513,091205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,10,2,0.45,6642945,2987,1.25,2225,2245,2220,2885,1555,2220,2223.97,0.22,0,-31,2483,2351,2258,2126,2033,2305,2080,43,665,100,1590,5,1,43232455,964,7.12,1.37,12,0.01,313.00,1625.00,2560,20240613,-12.89,1947,20241113,14.54,2500,-10.80,20250228,1964,13.54,20250102,2560,-12.89,20240613,1947,14.54,20241113,0.31,Y,408920,100,43 억,,95120,N,N,0,N,00,N
 20250512,161135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,-15,5,-0.67,547383649,239716,283.54,2235,2390,2165,2905,1565,2235,2283.51,0.17,0,21198,2388,2311,2273,2196,2158,2292,2177,43,670,100,1600,5,1,43232455,960,7.09,1.37,12,0.55,313.00,1625.00,2560,20240613,-13.28,1947,20241113,14.02,2500,-11.20,20250228,1964,13.03,20250102,2560,-13.28,20240613,1947,14.02,20241113,0.32,Y,408920,100,43 억,,74004,N,N,0,N,00,N
 20250512,151148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2235,0,3,0.00,541176619,236925,280.24,2235,2390,2165,2905,1565,2235,2284.17,0.17,0,22668,2388,2311,2273,2196,2158,2292,2177,43,670,100,1600,5,1,43232455,966,7.14,1.38,12,0.55,313.00,1625.00,2560,20240613,-12.70,1947,20241113,14.79,2500,-10.60,20250228,1964,13.80,20250102,2560,-12.70,20240613,1947,14.79,20241113,0.32,Y,408920,100,43 억,,74004,N,N,0,N,00,N
 20250512,141147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,15,2,0.67,438067272,190496,225.32,2235,2390,2165,2905,1565,2235,2299.61,0.17,0,11896,2388,2311,2273,2196,2158,2292,2177,43,670,100,1600,5,1,43232455,973,7.19,1.38,12,0.44,313.00,1625.00,2560,20240613,-12.11,1947,20241113,15.56,2500,-10.00,20250228,1964,14.56,20250102,2560,-12.11,20240613,1947,15.56,20241113,0.32,Y,408920,100,43 억,,74004,N,N,0,N,00,N
diff --git a/411080/price/prices-20250501.csv b/411080/price/prices-20250501.csv
index d8adbe8e8b7e..063cba61d2fc 100644
--- a/411080/price/prices-20250501.csv
+++ b/411080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8430,-80,5,-0.94,1581367795,187298,84.71,8460,8550,8370,11060,5960,8510,8442.84,0.56,0,-11522,8790,8650,8490,8350,8190,8720,8420,15,2550,100,5270,10,1,15267638,1287,-55.83,2.70,12,1.23,-151.00,3128.00,13730,20240429,-38.60,5220,20240805,61.49,11980,-29.63,20250206,6320,33.39,20250409,12580,-32.99,20240925,5220,61.49,20240805,6.18,Y,411080,100,15 억,,86168,N,N,2427,N,00,N
+20250513,151155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8410,-100,5,-1.18,1499518735,177580,80.32,8460,8550,8370,11060,5960,8510,8443.95,0.56,0,-14061,8790,8650,8490,8350,8190,8720,8420,15,2550,100,5270,10,1,15267638,1284,-55.70,2.69,12,1.16,-151.00,3128.00,13730,20240429,-38.75,5220,20240805,61.11,11980,-29.80,20250206,6320,33.07,20250409,12580,-33.15,20240925,5220,61.11,20240805,6.18,Y,411080,100,15 억,,86168,N,N,2423,N,00,N
+20250513,141155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8440,-70,5,-0.82,1230138680,145523,65.82,8460,8550,8400,11060,5960,8510,8452.98,0.56,0,-9864,8790,8650,8490,8350,8190,8720,8420,15,2550,100,5270,10,1,15267638,1289,-55.89,2.70,12,0.95,-151.00,3128.00,13730,20240429,-38.53,5220,20240805,61.69,11980,-29.55,20250206,6320,33.54,20250409,12580,-32.91,20240925,5220,61.69,20240805,6.18,Y,411080,100,15 억,,86168,N,N,2423,N,00,N
+20250513,131157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8450,-60,5,-0.71,994900825,117601,53.19,8460,8550,8410,11060,5960,8510,8459.70,0.56,0,-3854,8790,8650,8490,8350,8190,8720,8420,15,2550,100,5270,10,1,15267638,1290,-55.96,2.70,12,0.77,-151.00,3128.00,13730,20240429,-38.46,5220,20240805,61.88,11980,-29.47,20250206,6320,33.70,20250409,12580,-32.83,20240925,5220,61.88,20240805,6.18,Y,411080,100,15 억,,86168,N,N,2423,N,00,N
+20250513,121202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,-20,5,-0.24,848317680,100299,45.36,8460,8550,8410,11060,5960,8510,8457.56,0.56,0,-991,8790,8650,8490,8350,8190,8720,8420,15,2550,100,5270,10,1,15267638,1296,-56.23,2.71,12,0.66,-151.00,3128.00,13730,20240429,-38.16,5220,20240805,62.64,11980,-29.13,20250206,6320,34.34,20250409,12580,-32.51,20240925,5220,62.64,20240805,6.18,Y,411080,100,15 억,,86168,N,N,2423,N,00,N
+20250513,111159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,-20,5,-0.24,776721620,91848,41.54,8460,8550,8410,11060,5960,8510,8456.23,0.56,0,1607,8790,8650,8490,8350,8190,8720,8420,15,2550,100,5270,10,1,15267638,1296,-56.23,2.71,12,0.60,-151.00,3128.00,13730,20240429,-38.16,5220,20240805,62.64,11980,-29.13,20250206,6320,34.34,20250409,12580,-32.51,20240925,5220,62.64,20240805,6.18,Y,411080,100,15 억,,86168,N,N,2423,N,00,N
+20250513,101200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8460,-50,5,-0.59,604392320,71468,32.32,8460,8550,8410,11060,5960,8510,8456.35,0.56,0,2552,8790,8650,8490,8350,8190,8720,8420,15,2550,100,5270,10,1,15267638,1292,-56.03,2.70,12,0.47,-151.00,3128.00,13730,20240429,-38.38,5220,20240805,62.07,11980,-29.38,20250206,6320,33.86,20250409,12580,-32.75,20240925,5220,62.07,20240805,6.18,Y,411080,100,15 억,,86168,N,N,2423,N,00,N
+20250513,091205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8440,-70,5,-0.82,302773770,35706,16.15,8460,8550,8440,11060,5960,8510,8479.09,0.56,0,-612,8790,8650,8490,8350,8190,8720,8420,15,2550,100,5270,10,1,15267638,1289,-55.89,2.70,12,0.23,-151.00,3128.00,13730,20240429,-38.53,5220,20240805,61.69,11980,-29.55,20250206,6320,33.54,20250409,12580,-32.91,20240925,5220,61.69,20240805,6.18,Y,411080,100,15 억,,86168,N,N,2423,N,00,N
 20250512,161135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8510,90,2,1.07,1783084725,209405,39.71,8430,8630,8330,10940,5900,8420,8515.03,0.40,0,26882,8906,8662,8536,8292,8166,8600,8230,15,2520,100,5220,10,1,15267638,1299,-56.36,2.72,12,1.37,-151.00,3128.00,14100,20240426,-39.65,5220,20240805,63.03,11980,-28.96,20250206,6320,34.65,20250409,12580,-32.35,20240925,5220,63.03,20240805,6.15,Y,411080,100,15 억,,60901,N,N,2355,N,00,N
 20250512,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8520,100,2,1.19,1654229225,194259,36.84,8430,8630,8330,10940,5900,8420,8515.59,0.40,0,26089,8906,8662,8536,8292,8166,8600,8230,15,2520,100,5220,10,1,15267638,1301,-56.42,2.72,12,1.27,-151.00,3128.00,14100,20240426,-39.57,5220,20240805,63.22,11980,-28.88,20250206,6320,34.81,20250409,12580,-32.27,20240925,5220,63.22,20240805,6.15,Y,411080,100,15 억,,60901,N,N,4655,N,00,N
 20250512,141147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,140,2,1.66,1389449395,163221,30.95,8430,8630,8330,10940,5900,8420,8512.69,0.40,0,16910,8906,8662,8536,8292,8166,8600,8230,15,2520,100,5220,10,1,15267638,1307,-56.69,2.74,12,1.07,-151.00,3128.00,14100,20240426,-39.29,5220,20240805,63.98,11980,-28.55,20250206,6320,35.44,20250409,12580,-31.96,20240925,5220,63.98,20240805,6.15,Y,411080,100,15 억,,60901,N,N,4655,N,00,N
diff --git a/412350/price/prices-20250501.csv b/412350/price/prices-20250501.csv
index 35d5924c3d0e..d0bd64b0e312 100644
--- a/412350/price/prices-20250501.csv
+++ b/412350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3210,0,3,0.00,93614835,28917,78.16,3315,3315,3205,4170,2250,3210,3239.27,3.12,0,1370,3276,3242,3196,3162,3116,3260,3180,44,960,500,1990,5,1,8726972,280,-3.37,0.98,12,0.33,-953.00,3268.00,13610,20240507,-76.41,2655,20250409,20.90,5410,-40.67,20250211,2655,20.90,20250409,12050,-73.36,20240530,2655,20.90,20250409,1.50,Y,412350,500,43 억,,272094,N,N,1895,N,00,N
+20250513,151156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3210,0,3,0.00,85436020,26369,71.27,3315,3315,3210,4170,2250,3210,3240.02,3.12,0,1564,3276,3242,3196,3162,3116,3260,3180,44,960,500,1990,5,1,8726972,280,-3.37,0.98,12,0.30,-953.00,3268.00,13610,20240507,-76.41,2655,20250409,20.90,5410,-40.67,20250211,2655,20.90,20250409,12050,-73.36,20240530,2655,20.90,20250409,1.50,Y,412350,500,43 억,,272094,N,N,5143,N,00,N
+20250513,141156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3225,15,2,0.47,66360005,20435,55.23,3315,3315,3215,4170,2250,3210,3247.37,3.12,0,1957,3276,3242,3196,3162,3116,3260,3180,44,960,500,1990,5,1,8726972,281,-3.38,0.99,12,0.23,-953.00,3268.00,13610,20240507,-76.30,2655,20250409,21.47,5410,-40.39,20250211,2655,21.47,20250409,12050,-73.24,20240530,2655,21.47,20250409,1.50,Y,412350,500,43 억,,272094,N,N,5143,N,00,N
+20250513,131158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3245,35,2,1.09,53641490,16496,44.59,3315,3315,3230,4170,2250,3210,3251.79,3.12,0,3578,3276,3242,3196,3162,3116,3260,3180,44,960,500,1990,5,1,8726972,283,-3.41,0.99,12,0.19,-953.00,3268.00,13610,20240507,-76.16,2655,20250409,22.22,5410,-40.02,20250211,2655,22.22,20250409,12050,-73.07,20240530,2655,22.22,20250409,1.50,Y,412350,500,43 억,,272094,N,N,5143,N,00,N
+20250513,121202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3260,50,2,1.56,38823855,11936,32.26,3315,3315,3230,4170,2250,3210,3252.67,3.12,0,4630,3276,3242,3196,3162,3116,3260,3180,44,960,500,1990,5,1,8726972,284,-3.42,1.00,12,0.14,-953.00,3268.00,13610,20240507,-76.05,2655,20250409,22.79,5410,-39.74,20250211,2655,22.79,20250409,12050,-72.95,20240530,2655,22.79,20250409,1.50,Y,412350,500,43 억,,272094,N,N,5143,N,00,N
+20250513,111200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3250,40,2,1.25,33602680,10332,27.93,3315,3315,3230,4170,2250,3210,3252.29,3.12,0,3829,3276,3242,3196,3162,3116,3260,3180,44,960,500,1990,5,1,8726972,284,-3.41,0.99,12,0.12,-953.00,3268.00,13610,20240507,-76.12,2655,20250409,22.41,5410,-39.93,20250211,2655,22.41,20250409,12050,-73.03,20240530,2655,22.41,20250409,1.50,Y,412350,500,43 억,,272094,N,N,5143,N,00,N
+20250513,101200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3245,35,2,1.09,24199735,7444,20.12,3315,3315,3230,4170,2250,3210,3250.90,3.12,0,2503,3276,3242,3196,3162,3116,3260,3180,44,960,500,1990,5,1,8726972,283,-3.41,0.99,12,0.09,-953.00,3268.00,13610,20240507,-76.16,2655,20250409,22.22,5410,-40.02,20250211,2655,22.22,20250409,12050,-73.07,20240530,2655,22.22,20250409,1.50,Y,412350,500,43 억,,272094,N,N,5143,N,00,N
+20250513,091206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3250,40,2,1.25,6042150,1842,4.98,3315,3315,3240,4170,2250,3210,3280.21,3.12,0,-175,3276,3242,3196,3162,3116,3260,3180,44,960,500,1990,5,1,8726972,284,-3.41,0.99,12,0.02,-953.00,3268.00,13610,20240507,-76.12,2655,20250409,22.41,5410,-39.93,20250211,2655,22.41,20250409,12050,-73.03,20240530,2655,22.41,20250409,1.50,Y,412350,500,43 억,,272094,N,N,5143,N,00,N
 20250512,161135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3210,5,2,0.16,117102765,36789,158.75,3205,3230,3150,4165,2245,3205,3182.87,3.04,0,7198,3341,3272,3216,3147,3091,3245,3120,44,960,500,1980,5,1,8726972,280,-3.37,0.98,12,0.42,-953.00,3268.00,13610,20240507,-76.41,2655,20250409,20.90,5410,-40.67,20250211,2655,20.90,20250409,12050,-73.36,20240530,2655,20.90,20250409,1.48,Y,412350,500,43 억,,265334,N,N,5143,N,00,N
 20250512,151149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3200,-5,5,-0.16,114561365,35998,155.34,3205,3230,3150,4165,2245,3205,3182.44,3.04,0,6881,3341,3272,3216,3147,3091,3245,3120,44,960,500,1980,5,1,8726972,279,-3.36,0.98,12,0.41,-953.00,3268.00,13610,20240507,-76.49,2655,20250409,20.53,5410,-40.85,20250211,2655,20.53,20250409,12050,-73.44,20240530,2655,20.53,20250409,1.48,Y,412350,500,43 억,,265334,N,N,1678,N,00,N
 20250512,141147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3180,-25,5,-0.78,105140320,33042,142.58,3205,3230,3150,4165,2245,3205,3182.02,3.04,0,8137,3341,3272,3216,3147,3091,3245,3120,44,960,500,1980,5,1,8726972,278,-3.34,0.97,12,0.38,-953.00,3268.00,13610,20240507,-76.63,2655,20250409,19.77,5410,-41.22,20250211,2655,19.77,20250409,12050,-73.61,20240530,2655,19.77,20250409,1.48,Y,412350,500,43 억,,265334,N,N,1678,N,00,N
diff --git a/412540/price/prices-20250501.csv b/412540/price/prices-20250501.csv
index c8104e5b1379..4e30fe2152a1 100644
--- a/412540/price/prices-20250501.csv
+++ b/412540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161141,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,20850,-81.13,20240517,3845,2.34,20250404,0.50,Y,412540,500,103 억,,163729,N,N,0,N,00,N
+20250513,151156,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,20850,-81.13,20240517,3845,2.34,20250404,0.50,Y,412540,500,103 억,,163729,N,N,0,N,00,N
+20250513,141156,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,20850,-81.13,20240517,3845,2.34,20250404,0.50,Y,412540,500,103 억,,163729,N,N,0,N,00,N
+20250513,131158,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,20850,-81.13,20240517,3845,2.34,20250404,0.50,Y,412540,500,103 억,,163729,N,N,0,N,00,N
+20250513,121202,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,20850,-81.13,20240517,3845,2.34,20250404,0.50,Y,412540,500,103 억,,163729,N,N,0,N,00,N
+20250513,111200,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,20850,-81.13,20240517,3845,2.34,20250404,0.50,Y,412540,500,103 억,,163729,N,N,0,N,00,N
+20250513,101200,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,20850,-81.13,20240517,3845,2.34,20250404,0.50,Y,412540,500,103 억,,163729,N,N,0,N,00,N
+20250513,091206,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,20850,-81.13,20240517,3845,2.34,20250404,0.50,Y,412540,500,103 억,,163729,N,N,0,N,00,N
 20250512,161136,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,20850,-81.13,20240517,3845,2.34,20250404,0.51,Y,412540,500,103 억,,161729,N,N,0,N,00,N
 20250512,151149,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,20850,-81.13,20240517,3845,2.34,20250404,0.51,Y,412540,500,103 억,,161729,N,N,0,N,00,N
 20250512,141147,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,20850,-81.13,20240517,3845,2.34,20250404,0.51,Y,412540,500,103 억,,161729,N,N,0,N,00,N
diff --git a/413300/price/prices-20250501.csv b/413300/price/prices-20250501.csv
index 92bf3fd7c12c..be86615af2aa 100644
--- a/413300/price/prices-20250501.csv
+++ b/413300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161141,57,100.00,KONEX,,,N,N,N,N, ,N,1880,168,2,9.81,10451,6,1.50,1889,1889,1456,1968,1456,1712,1741.83,0.00,0,0,2008,1859,1563,1414,1118,1934,1489,7,256,500,1020,1,1,1351515,25,-5.73,2.28,12,0.00,-328.00,825.00,3320,20240523,-43.37,450,20241220,317.78,1889,-0.48,20250513,648,190.12,20250102,3320,-43.37,20240523,450,317.78,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
+20250513,151156,57,100.00,KONEX,,,N,N,N,N, ,N,1885,173,2,10.11,7115,4,1.00,1889,1889,1456,1968,1456,1712,1778.75,0.00,0,0,2008,1859,1563,1414,1118,1934,1489,7,256,500,1020,1,1,1351515,25,-5.75,2.28,12,0.00,-328.00,825.00,3320,20240523,-43.22,450,20241220,318.89,1889,-0.21,20250513,648,190.90,20250102,3320,-43.22,20240523,450,318.89,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
+20250513,141156,57,100.00,KONEX,,,N,N,N,N, ,N,1885,173,2,10.11,7115,4,1.00,1889,1889,1456,1968,1456,1712,1778.75,0.00,0,0,2008,1859,1563,1414,1118,1934,1489,7,256,500,1020,1,1,1351515,25,-5.75,2.28,12,0.00,-328.00,825.00,3320,20240523,-43.22,450,20241220,318.89,1889,-0.21,20250513,648,190.90,20250102,3320,-43.22,20240523,450,318.89,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
+20250513,131158,57,100.00,KONEX,,,N,N,N,N, ,N,1885,173,2,10.11,7115,4,1.00,1889,1889,1456,1968,1456,1712,1778.75,0.00,0,0,2008,1859,1563,1414,1118,1934,1489,7,256,500,1020,1,1,1351515,25,-5.75,2.28,12,0.00,-328.00,825.00,3320,20240523,-43.22,450,20241220,318.89,1889,-0.21,20250513,648,190.90,20250102,3320,-43.22,20240523,450,318.89,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
+20250513,121202,57,100.00,KONEX,,,N,N,N,N, ,N,1885,173,2,10.11,3774,2,0.50,1889,1889,1885,1968,1456,1712,1887.00,0.00,0,0,2008,1859,1563,1414,1118,1934,1489,7,256,500,1020,1,1,1351515,25,-5.75,2.28,12,0.00,-328.00,825.00,3320,20240523,-43.22,450,20241220,318.89,1889,-0.21,20250513,648,190.90,20250102,3320,-43.22,20240523,450,318.89,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
+20250513,111200,57,100.00,KONEX,,,N,N,N,N, ,N,1889,177,2,10.34,1889,1,0.25,1889,1889,1889,1968,1456,1712,1889.00,0.00,0,0,2008,1859,1563,1414,1118,1934,1489,7,256,500,1020,1,1,1351515,26,-5.76,2.29,12,0.00,-328.00,825.00,3320,20240523,-43.10,450,20241220,319.78,1889,0.00,20250513,648,191.51,20250102,3320,-43.10,20240523,450,319.78,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
+20250513,101200,57,100.00,KONEX,,,N,N,N,N, ,N,1889,177,2,10.34,1889,1,0.25,1889,1889,1889,1968,1456,1712,1889.00,0.00,0,0,2008,1859,1563,1414,1118,1934,1489,7,256,500,1020,1,1,1351515,26,-5.76,2.29,12,0.00,-328.00,825.00,3320,20240523,-43.10,450,20241220,319.78,1889,0.00,20250513,648,191.51,20250102,3320,-43.10,20240523,450,319.78,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
+20250513,091206,57,100.00,KONEX,,,N,N,N,N, ,N,1889,177,2,10.34,1889,1,0.25,1889,1889,1889,1968,1456,1712,1889.00,0.00,0,0,2008,1859,1563,1414,1118,1934,1489,7,256,500,1020,1,1,1351515,26,-5.76,2.29,12,0.00,-328.00,825.00,3320,20240523,-43.10,450,20241220,319.78,1889,0.00,20250513,648,191.51,20250102,3320,-43.10,20240523,450,319.78,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
 20250512,161136,57,100.00,KONEX,,,N,N,N,N, ,N,1712,222,2,14.90,523464,399,6650.00,1267,1712,1267,1713,1267,1490,1311.94,0.00,0,0,1502,1496,1493,1487,1484,1494,1485,7,223,500,890,1,1,1351515,23,-5.22,2.08,12,0.03,-328.00,825.00,3320,20240523,-48.43,450,20241220,280.44,1712,0.00,20250512,648,164.20,20250102,3320,-48.43,20240523,450,280.44,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
 20250512,151149,57,100.00,KONEX,,,N,N,N,N, ,N,1267,-223,4,-14.97,2534,2,33.33,1267,1267,1267,1713,1267,1490,1267.00,0.00,0,0,1502,1496,1493,1487,1484,1494,1485,7,223,500,890,1,1,1351515,17,-3.86,1.54,12,0.00,-328.00,825.00,3320,20240523,-61.84,450,20241220,181.56,1499,-15.48,20250509,648,95.52,20250102,3320,-61.84,20240523,450,181.56,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
 20250512,141148,57,100.00,KONEX,,,N,N,N,N, ,N,1267,-223,4,-14.97,2534,2,33.33,1267,1267,1267,1713,1267,1490,1267.00,0.00,0,0,1502,1496,1493,1487,1484,1494,1485,7,223,500,890,1,1,1351515,17,-3.86,1.54,12,0.00,-328.00,825.00,3320,20240523,-61.84,450,20241220,181.56,1499,-15.48,20250509,648,95.52,20250102,3320,-61.84,20240523,450,181.56,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
diff --git a/413390/price/prices-20250501.csv b/413390/price/prices-20250501.csv
index ee298ffa72e8..cade3124b9b9 100644
--- a/413390/price/prices-20250501.csv
+++ b/413390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8370,-130,5,-1.53,1200989860,141804,87.97,8570,8600,8350,11050,5950,8500,8469.38,1.38,0,16613,8760,8630,8410,8280,8060,8695,8345,58,2550,500,5440,10,1,11580180,969,13.77,1.69,12,1.22,608.00,4963.00,12260,20250319,-31.73,5040,20250203,66.07,12260,-31.73,20250319,5040,66.07,20250203,12260,-31.73,20250319,5040,66.07,20250203,2.67,Y,413390,500,57 억,,159691,N,N,736,N,00,N
+20250513,151156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8390,-110,5,-1.29,1153734690,136153,84.46,8570,8600,8380,11050,5950,8500,8473.81,1.38,0,15158,8760,8630,8410,8280,8060,8695,8345,58,2550,500,5440,10,1,11580180,972,13.80,1.69,12,1.18,608.00,4963.00,12260,20250319,-31.57,5040,20250203,66.47,12260,-31.57,20250319,5040,66.47,20250203,12260,-31.57,20250319,5040,66.47,20250203,2.67,Y,413390,500,57 억,,159691,N,N,296,N,00,N
+20250513,141156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8390,-110,5,-1.29,1064428740,125514,77.86,8570,8600,8380,11050,5950,8500,8480.56,1.38,0,11747,8760,8630,8410,8280,8060,8695,8345,58,2550,500,5440,10,1,11580180,972,13.80,1.69,12,1.08,608.00,4963.00,12260,20250319,-31.57,5040,20250203,66.47,12260,-31.57,20250319,5040,66.47,20250203,12260,-31.57,20250319,5040,66.47,20250203,2.67,Y,413390,500,57 억,,159691,N,N,296,N,00,N
+20250513,131159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8420,-80,5,-0.94,947952615,111660,69.27,8570,8600,8400,11050,5950,8500,8489.63,1.38,0,13738,8760,8630,8410,8280,8060,8695,8345,58,2550,500,5440,10,1,11580180,975,13.85,1.70,12,0.96,608.00,4963.00,12260,20250319,-31.32,5040,20250203,67.06,12260,-31.32,20250319,5040,67.06,20250203,12260,-31.32,20250319,5040,67.06,20250203,2.67,Y,413390,500,57 억,,159691,N,N,296,N,00,N
+20250513,121203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8420,-80,5,-0.94,826241395,97207,60.30,8570,8600,8400,11050,5950,8500,8499.81,1.38,0,7756,8760,8630,8410,8280,8060,8695,8345,58,2550,500,5440,10,1,11580180,975,13.85,1.70,12,0.84,608.00,4963.00,12260,20250319,-31.32,5040,20250203,67.06,12260,-31.32,20250319,5040,67.06,20250203,12260,-31.32,20250319,5040,67.06,20250203,2.67,Y,413390,500,57 억,,159691,N,N,296,N,00,N
+20250513,111200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8490,-10,5,-0.12,686890935,80675,50.05,8570,8600,8420,11050,5950,8500,8514.30,1.38,0,12156,8760,8630,8410,8280,8060,8695,8345,58,2550,500,5440,10,1,11580180,983,13.96,1.71,12,0.70,608.00,4963.00,12260,20250319,-30.75,5040,20250203,68.45,12260,-30.75,20250319,5040,68.45,20250203,12260,-30.75,20250319,5040,68.45,20250203,2.67,Y,413390,500,57 억,,159691,N,N,296,N,00,N
+20250513,101201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8520,20,2,0.24,473720415,55643,34.52,8570,8600,8420,11050,5950,8500,8513.57,1.38,0,2459,8760,8630,8410,8280,8060,8695,8345,58,2550,500,5440,10,1,11580180,987,14.01,1.72,12,0.48,608.00,4963.00,12260,20250319,-30.51,5040,20250203,69.05,12260,-30.51,20250319,5040,69.05,20250203,12260,-30.51,20250319,5040,69.05,20250203,2.67,Y,413390,500,57 억,,159691,N,N,296,N,00,N
+20250513,091206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8475,-25,5,-0.29,134898580,15895,9.86,8570,8570,8440,11050,5950,8500,8486.86,1.38,0,5108,8760,8630,8410,8280,8060,8695,8345,58,2550,500,5440,10,1,11580180,981,13.94,1.71,12,0.14,608.00,4963.00,12260,20250319,-30.87,5040,20250203,68.15,12260,-30.87,20250319,5040,68.15,20250203,12260,-30.87,20250319,5040,68.15,20250203,2.67,Y,413390,500,57 억,,159691,N,N,296,N,00,N
 20250512,161136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8500,320,2,3.91,1343923630,159601,58.45,8190,8540,8190,10630,5730,8180,8420.43,0.93,0,53087,8806,8492,8336,8022,7866,8415,7945,58,2450,500,5230,10,1,11580180,984,13.98,1.71,12,1.38,608.00,4963.00,12260,20250319,-30.67,5040,20250203,68.65,12260,-30.67,20250319,5040,68.65,20250203,12260,-30.67,20250319,5040,68.65,20250203,2.68,Y,413390,500,57 억,,107472,N,N,296,N,00,N
 20250512,151149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8460,280,2,3.42,1271116170,151018,55.31,8190,8540,8190,10630,5730,8180,8416.98,0.93,0,50791,8806,8492,8336,8022,7866,8415,7945,58,2450,500,5230,10,1,11580180,980,13.91,1.70,12,1.30,608.00,4963.00,12260,20250319,-31.00,5040,20250203,67.86,12260,-31.00,20250319,5040,67.86,20250203,12260,-31.00,20250319,5040,67.86,20250203,2.68,Y,413390,500,57 억,,107472,N,N,196,N,00,N
 20250512,141148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8480,300,2,3.67,1002873280,119338,43.71,8190,8540,8190,10630,5730,8180,8403.64,0.93,0,39739,8806,8492,8336,8022,7866,8415,7945,58,2450,500,5230,10,1,11580180,982,13.95,1.71,12,1.03,608.00,4963.00,12260,20250319,-30.83,5040,20250203,68.25,12260,-30.83,20250319,5040,68.25,20250203,12260,-30.83,20250319,5040,68.25,20250203,2.68,Y,413390,500,57 억,,107472,N,N,196,N,00,N
diff --git a/413630/price/prices-20250501.csv b/413630/price/prices-20250501.csv
index 0de4749df3be..0b9206414d70 100644
--- a/413630/price/prices-20250501.csv
+++ b/413630/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1349,10,2,0.75,54430896,40501,136.65,1339,1359,1333,1740,938,1339,1343.94,2.09,0,2237,1360,1349,1344,1333,1328,1347,1331,40,401,100,880,1,1,38198021,515,-4.50,1.01,12,0.11,-300.00,1333.00,4995,20240430,-72.99,1224,20250409,10.21,2075,-34.99,20250115,1224,10.21,20250409,4870,-72.30,20240513,1224,10.21,20250409,0.14,Y,413630,100,40 억,,797279,N,N,4355,N,00,N
+20250513,151157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1340,1,2,0.07,54167868,40306,135.99,1339,1359,1333,1740,938,1339,1343.92,2.09,0,2300,1360,1349,1344,1333,1328,1347,1331,40,401,100,880,1,1,38198021,512,-4.47,1.01,12,0.11,-300.00,1333.00,4995,20240430,-73.17,1224,20250409,9.48,2075,-35.42,20250115,1224,9.48,20250409,4870,-72.48,20240513,1224,9.48,20250409,0.14,Y,413630,100,40 억,,797279,N,N,560,N,00,N
+20250513,141157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1338,-1,5,-0.07,50546709,37604,126.88,1339,1359,1333,1740,938,1339,1344.18,2.09,0,1969,1360,1349,1344,1333,1328,1347,1331,40,401,100,880,1,1,38198021,511,-4.46,1.00,12,0.10,-300.00,1333.00,4995,20240430,-73.21,1224,20250409,9.31,2075,-35.52,20250115,1224,9.31,20250409,4870,-72.53,20240513,1224,9.31,20250409,0.14,Y,413630,100,40 억,,797279,N,N,560,N,00,N
+20250513,131159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1347,8,2,0.60,46752417,34774,117.33,1339,1359,1333,1740,938,1339,1344.46,2.09,0,3304,1360,1349,1344,1333,1328,1347,1331,40,401,100,880,1,1,38198021,515,-4.49,1.01,12,0.09,-300.00,1333.00,4995,20240430,-73.03,1224,20250409,10.05,2075,-35.08,20250115,1224,10.05,20250409,4870,-72.34,20240513,1224,10.05,20250409,0.14,Y,413630,100,40 억,,797279,N,N,560,N,00,N
+20250513,121203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1344,5,2,0.37,45885278,34129,115.15,1339,1359,1333,1740,938,1339,1344.47,2.09,0,3622,1360,1349,1344,1333,1328,1347,1331,40,401,100,880,1,1,38198021,513,-4.48,1.01,12,0.09,-300.00,1333.00,4995,20240430,-73.09,1224,20250409,9.80,2075,-35.23,20250115,1224,9.80,20250409,4870,-72.40,20240513,1224,9.80,20250409,0.14,Y,413630,100,40 억,,797279,N,N,560,N,00,N
+20250513,111201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1355,16,2,1.19,43774120,32566,109.88,1339,1359,1333,1740,938,1339,1344.17,2.09,0,2500,1360,1349,1344,1333,1328,1347,1331,40,401,100,880,1,1,38198021,518,-4.52,1.02,12,0.09,-300.00,1333.00,4995,20240430,-72.87,1224,20250409,10.70,2075,-34.70,20250115,1224,10.70,20250409,4870,-72.18,20240513,1224,10.70,20250409,0.14,Y,413630,100,40 억,,797279,N,N,560,N,00,N
+20250513,101201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1351,12,2,0.90,21399078,15867,53.54,1339,1359,1339,1740,938,1339,1348.65,2.09,0,1529,1360,1349,1344,1333,1328,1347,1331,40,401,100,880,1,1,38198021,516,-4.50,1.01,12,0.04,-300.00,1333.00,4995,20240430,-72.95,1224,20250409,10.38,2075,-34.89,20250115,1224,10.38,20250409,4870,-72.26,20240513,1224,10.38,20250409,0.14,Y,413630,100,40 억,,797279,N,N,560,N,00,N
+20250513,091207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1358,19,2,1.42,12391342,9187,31.00,1339,1359,1339,1740,938,1339,1348.79,2.09,0,11,1360,1349,1344,1333,1328,1347,1331,40,401,100,880,1,1,38198021,519,-4.53,1.02,12,0.02,-300.00,1333.00,4995,20240430,-72.81,1224,20250409,10.95,2075,-34.55,20250115,1224,10.95,20250409,4870,-72.11,20240513,1224,10.95,20250409,0.14,Y,413630,100,40 억,,797279,N,N,560,N,00,N
 20250512,161136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1339,-18,5,-1.33,39803125,29638,134.77,1346,1355,1339,1764,950,1357,1343.00,2.08,0,5084,1383,1369,1356,1342,1329,1363,1336,40,407,100,890,1,1,38198021,511,-4.46,1.00,12,0.08,-300.00,1333.00,5100,20240426,-73.75,1224,20250409,9.40,2075,-35.47,20250115,1224,9.40,20250409,4870,-72.51,20240513,1224,9.40,20250409,0.14,Y,413630,100,40 억,,794939,N,N,560,N,00,N
 20250512,151150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1347,-10,5,-0.74,36673972,27302,124.15,1346,1355,1339,1764,950,1357,1343.27,2.08,0,5525,1383,1369,1356,1342,1329,1363,1336,40,407,100,890,1,1,38198021,515,-4.49,1.01,12,0.07,-300.00,1333.00,5100,20240426,-73.59,1224,20250409,10.05,2075,-35.08,20250115,1224,10.05,20250409,4870,-72.34,20240513,1224,10.05,20250409,0.14,Y,413630,100,40 억,,794939,N,N,1402,N,00,N
 20250512,141148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1344,-13,5,-0.96,33570210,24991,113.64,1346,1355,1339,1764,950,1357,1343.29,2.08,0,4817,1383,1369,1356,1342,1329,1363,1336,40,407,100,890,1,1,38198021,513,-4.48,1.01,12,0.07,-300.00,1333.00,5100,20240426,-73.65,1224,20250409,9.80,2075,-35.23,20250115,1224,9.80,20250409,4870,-72.40,20240513,1224,9.80,20250409,0.14,Y,413630,100,40 억,,794939,N,N,1402,N,00,N
diff --git a/413640/price/prices-20250501.csv b/413640/price/prices-20250501.csv
index ebcfd37ac6a6..57849a267354 100644
--- a/413640/price/prices-20250501.csv
+++ b/413640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12640,-830,5,-6.16,2080366100,159203,229.54,13760,13760,12510,17510,9430,13470,13069.33,6.42,0,-2393,13970,13720,13450,13200,12930,13585,13065,36,4040,500,8620,10,1,7206940,911,24.74,2.97,12,2.21,511.00,4254.00,15990,20250418,-20.95,7280,20250124,73.63,15990,-20.95,20250418,7280,73.63,20250124,15990,-20.95,20250418,7280,73.63,20250124,2.19,Y,413640,500,36 억,,462705,N,N,73,N,00,N
+20250513,151157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12670,-800,5,-5.94,2018903890,154347,222.54,13760,13760,12510,17510,9430,13470,13080.29,6.42,0,-3256,13970,13720,13450,13200,12930,13585,13065,36,4040,500,8620,10,1,7206940,913,24.79,2.98,12,2.14,511.00,4254.00,15990,20250418,-20.76,7280,20250124,74.04,15990,-20.76,20250418,7280,74.04,20250124,15990,-20.76,20250418,7280,74.04,20250124,2.19,Y,413640,500,36 억,,462705,N,N,213,N,00,N
+20250513,141157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12600,-870,5,-6.46,1720883560,130940,188.79,13760,13760,12600,17510,9430,13470,13142.54,6.42,0,3094,13970,13720,13450,13200,12930,13585,13065,36,4040,500,8620,10,1,7206940,908,24.66,2.96,12,1.82,511.00,4254.00,15990,20250418,-21.20,7280,20250124,73.08,15990,-21.20,20250418,7280,73.08,20250124,15990,-21.20,20250418,7280,73.08,20250124,2.19,Y,413640,500,36 억,,462705,N,N,213,N,00,N
+20250513,131159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12740,-730,5,-5.42,1421807250,107411,154.87,13760,13760,12740,17510,9430,13470,13237.07,6.42,0,5168,13970,13720,13450,13200,12930,13585,13065,36,4040,500,8620,10,1,7206940,918,24.93,2.99,12,1.49,511.00,4254.00,15990,20250418,-20.33,7280,20250124,75.00,15990,-20.33,20250418,7280,75.00,20250124,15990,-20.33,20250418,7280,75.00,20250124,2.19,Y,413640,500,36 억,,462705,N,N,213,N,00,N
+20250513,121203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13020,-450,5,-3.34,1147470075,86161,124.23,13760,13760,12880,17510,9430,13470,13317.74,6.42,0,8807,13970,13720,13450,13200,12930,13585,13065,36,4040,500,8620,10,1,7206940,938,25.48,3.06,12,1.20,511.00,4254.00,15990,20250418,-18.57,7280,20250124,78.85,15990,-18.57,20250418,7280,78.85,20250124,15990,-18.57,20250418,7280,78.85,20250124,2.19,Y,413640,500,36 억,,462705,N,N,213,N,00,N
+20250513,111201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13360,-110,5,-0.82,924999365,69109,99.64,13760,13760,13230,17510,9430,13470,13384.64,6.42,0,9467,13970,13720,13450,13200,12930,13585,13065,36,4040,500,8620,10,1,7206940,963,26.14,3.14,12,0.96,511.00,4254.00,15990,20250418,-16.45,7280,20250124,83.52,15990,-16.45,20250418,7280,83.52,20250124,15990,-16.45,20250418,7280,83.52,20250124,2.19,Y,413640,500,36 억,,462705,N,N,213,N,00,N
+20250513,101201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13330,-140,5,-1.04,764785595,57122,82.36,13760,13760,13230,17510,9430,13470,13388.63,6.42,0,12900,13970,13720,13450,13200,12930,13585,13065,36,4040,500,8620,10,1,7206940,961,26.09,3.13,12,0.79,511.00,4254.00,15990,20250418,-16.64,7280,20250124,83.10,15990,-16.64,20250418,7280,83.10,20250124,15990,-16.64,20250418,7280,83.10,20250124,2.19,Y,413640,500,36 억,,462705,N,N,213,N,00,N
+20250513,091207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13370,-100,5,-0.74,88997300,6557,9.45,13760,13760,13270,17510,9430,13470,13572.87,6.42,0,-2677,13970,13720,13450,13200,12930,13585,13065,36,4040,500,8620,10,1,7206940,964,26.16,3.14,12,0.09,511.00,4254.00,15990,20250418,-16.39,7280,20250124,83.65,15990,-16.39,20250418,7280,83.65,20250124,15990,-16.39,20250418,7280,83.65,20250124,2.19,Y,413640,500,36 억,,462705,N,N,213,N,00,N
 20250512,161137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13470,20,2,0.15,925538385,69058,52.58,13650,13700,13180,17480,9420,13450,13402.20,6.41,0,-3418,14263,13856,13363,12956,12463,13610,12710,36,4030,500,8600,10,1,7206940,971,26.36,3.17,12,0.96,511.00,4254.00,15990,20250418,-15.76,7280,20250124,85.03,15990,-15.76,20250418,7280,85.03,20250124,15990,-15.76,20250418,7280,85.03,20250124,2.27,Y,413640,500,36 억,,462075,N,N,213,N,00,N
 20250512,151150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13490,40,2,0.30,896406645,66885,50.93,13650,13700,13180,17480,9420,13450,13402.07,6.41,0,-3655,14263,13856,13363,12956,12463,13610,12710,36,4030,500,8600,10,1,7206940,972,26.40,3.17,12,0.93,511.00,4254.00,15990,20250418,-15.63,7280,20250124,85.30,15990,-15.63,20250418,7280,85.30,20250124,15990,-15.63,20250418,7280,85.30,20250124,2.27,Y,413640,500,36 억,,462075,N,N,25,N,00,N
 20250512,141148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13300,-150,5,-1.12,623989035,46654,35.52,13650,13700,13180,17480,9420,13450,13374.51,6.41,0,-3179,14263,13856,13363,12956,12463,13610,12710,36,4030,500,8600,10,1,7206940,959,26.03,3.13,12,0.65,511.00,4254.00,15990,20250418,-16.82,7280,20250124,82.69,15990,-16.82,20250418,7280,82.69,20250124,15990,-16.82,20250418,7280,82.69,20250124,2.27,Y,413640,500,36 억,,462075,N,N,25,N,00,N
diff --git a/415380/price/prices-20250501.csv b/415380/price/prices-20250501.csv
index 69a7666d1e5d..7bf91155a87f 100644
--- a/415380/price/prices-20250501.csv
+++ b/415380/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161142,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8340,-10,5,-0.12,29775170,3593,167.51,8350,8400,8230,10850,5850,8350,8286.99,1.38,0,-213,8503,8426,8343,8266,8183,8385,8225,21,2500,500,5840,10,1,4225498,352,9.50,1.01,12,0.09,878.00,8269.00,12930,20240507,-35.50,7050,20241115,18.30,8690,-4.03,20250106,7280,14.56,20250404,12080,-30.96,20240618,7050,18.30,20241115,2.23,Y,415380,500,21 억,,58290,N,N,0,N,00,N
+20250513,151157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8260,-90,5,-1.08,26225620,3165,147.55,8350,8400,8240,10850,5850,8350,8286.14,1.38,0,-164,8503,8426,8343,8266,8183,8385,8225,21,2500,500,5840,10,1,4225498,349,9.41,1.00,12,0.07,878.00,8269.00,12930,20240507,-36.12,7050,20241115,17.16,8690,-4.95,20250106,7280,13.46,20250404,12080,-31.62,20240618,7050,17.16,20241115,2.23,Y,415380,500,21 억,,58290,N,N,0,N,00,N
+20250513,141157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8250,-100,5,-1.20,24551640,2962,138.09,8350,8400,8250,10850,5850,8350,8288.87,1.38,0,-157,8503,8426,8343,8266,8183,8385,8225,21,2500,500,5840,10,1,4225498,349,9.40,1.00,12,0.07,878.00,8269.00,12930,20240507,-36.19,7050,20241115,17.02,8690,-5.06,20250106,7280,13.32,20250404,12080,-31.71,20240618,7050,17.02,20241115,2.23,Y,415380,500,21 억,,58290,N,N,0,N,00,N
+20250513,131159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8280,-70,5,-0.84,20512370,2473,115.29,8350,8400,8260,10850,5850,8350,8294.53,1.38,0,-149,8503,8426,8343,8266,8183,8385,8225,21,2500,500,5840,10,1,4225498,350,9.43,1.00,12,0.06,878.00,8269.00,12930,20240507,-35.96,7050,20241115,17.45,8690,-4.72,20250106,7280,13.74,20250404,12080,-31.46,20240618,7050,17.45,20241115,2.23,Y,415380,500,21 억,,58290,N,N,0,N,00,N
+20250513,121204,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8300,-50,5,-0.60,18849440,2272,105.92,8350,8400,8260,10850,5850,8350,8296.41,1.38,0,-132,8503,8426,8343,8266,8183,8385,8225,21,2500,500,5840,10,1,4225498,351,9.45,1.00,12,0.05,878.00,8269.00,12930,20240507,-35.81,7050,20241115,17.73,8690,-4.49,20250106,7280,14.01,20250404,12080,-31.29,20240618,7050,17.73,20241115,2.23,Y,415380,500,21 억,,58290,N,N,0,N,00,N
+20250513,111201,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8260,-90,5,-1.08,13604030,1641,76.50,8350,8400,8260,10850,5850,8350,8290.09,1.38,0,-97,8503,8426,8343,8266,8183,8385,8225,21,2500,500,5840,10,1,4225498,349,9.41,1.00,12,0.04,878.00,8269.00,12930,20240507,-36.12,7050,20241115,17.16,8690,-4.95,20250106,7280,13.46,20250404,12080,-31.62,20240618,7050,17.16,20241115,2.23,Y,415380,500,21 억,,58290,N,N,0,N,00,N
+20250513,101201,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8300,-50,5,-0.60,4344620,521,24.29,8350,8400,8290,10850,5850,8350,8339.00,1.38,0,-196,8503,8426,8343,8266,8183,8385,8225,21,2500,500,5840,10,1,4225498,351,9.45,1.00,12,0.01,878.00,8269.00,12930,20240507,-35.81,7050,20241115,17.73,8690,-4.49,20250106,7280,14.01,20250404,12080,-31.29,20240618,7050,17.73,20241115,2.23,Y,415380,500,21 억,,58290,N,N,0,N,00,N
+20250513,091207,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8390,40,2,0.48,1631980,195,9.09,8350,8400,8350,10850,5850,8350,8369.13,1.38,0,-176,8503,8426,8343,8266,8183,8385,8225,21,2500,500,5840,10,1,4225498,355,9.56,1.01,12,0.00,878.00,8269.00,12930,20240507,-35.11,7050,20241115,19.01,8690,-3.45,20250106,7280,15.25,20250404,12080,-30.55,20240618,7050,19.01,20241115,2.23,Y,415380,500,21 억,,58290,N,N,0,N,00,N
 20250512,161137,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8350,-20,5,-0.24,17742820,2121,66.34,8370,8420,8260,10880,5860,8370,8365.31,1.39,0,0,8550,8460,8380,8290,8210,8420,8250,21,2510,500,5850,10,1,4225498,353,9.51,1.01,12,0.05,878.00,8269.00,13180,20240426,-36.65,7050,20241115,18.44,8690,-3.91,20250106,7280,14.70,20250404,12080,-30.88,20240618,7050,18.44,20241115,2.23,Y,415380,500,21 억,,58808,N,N,0,N,00,N
 20250512,151150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8360,-10,5,-0.12,17650960,2110,66.00,8370,8420,8260,10880,5860,8370,8365.38,1.39,0,3,8550,8460,8380,8290,8210,8420,8250,21,2510,500,5850,10,1,4225498,353,9.52,1.01,12,0.05,878.00,8269.00,13180,20240426,-36.57,7050,20241115,18.58,8690,-3.80,20250106,7280,14.84,20250404,12080,-30.79,20240618,7050,18.58,20241115,2.23,Y,415380,500,21 억,,58808,N,N,0,N,00,N
 20250512,141149,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8360,-10,5,-0.12,17458680,2087,65.28,8370,8420,8260,10880,5860,8370,8365.44,1.39,0,1,8550,8460,8380,8290,8210,8420,8250,21,2510,500,5850,10,1,4225498,353,9.52,1.01,12,0.05,878.00,8269.00,13180,20240426,-36.57,7050,20241115,18.58,8690,-3.80,20250106,7280,14.84,20250404,12080,-30.79,20240618,7050,18.58,20241115,2.23,Y,415380,500,21 억,,58808,N,N,0,N,00,N
diff --git a/415640/price/prices-20250501.csv b/415640/price/prices-20250501.csv
index 9e50a08a7c3c..187a97d8e604 100644
--- a/415640/price/prices-20250501.csv
+++ b/415640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161142,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7830,0,3,0.00,242225510,31042,59.95,7830,7840,7740,10170,5490,7830,7803.15,0.08,0,-4073,7910,7870,7810,7770,7710,7890,7790,8256,2340,0,6100,10,1,122545548,9595,0.00,0.00,12,0.03,0.00,0.00,8690,20241129,-9.90,7070,20250311,10.75,7980,-1.88,20250109,7070,10.75,20250311,8690,-9.90,20241129,7070,10.75,20250311,0.00,Y,415640,0,8256 억,,103426,N,N,283,N,00,N
+20250513,151158,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7780,-50,5,-0.64,224884300,28825,55.67,7830,7840,7740,10170,5490,7830,7801.71,0.08,0,-3991,7910,7870,7810,7770,7710,7890,7790,8256,2340,0,6100,10,1,122545548,9534,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-10.47,7070,20250311,10.04,7980,-2.51,20250109,7070,10.04,20250311,8690,-10.47,20241129,7070,10.04,20250311,0.00,Y,415640,0,8256 억,,103426,N,N,1250,N,00,N
+20250513,141158,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7790,-40,5,-0.51,213423800,27354,52.83,7830,7840,7740,10170,5490,7830,7802.29,0.08,0,-4134,7910,7870,7810,7770,7710,7890,7790,8256,2340,0,6100,10,1,122545548,9546,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-10.36,7070,20250311,10.18,7980,-2.38,20250109,7070,10.18,20250311,8690,-10.36,20241129,7070,10.18,20250311,0.00,Y,415640,0,8256 억,,103426,N,N,1250,N,00,N
+20250513,131200,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7790,-40,5,-0.51,153870420,19706,38.06,7830,7840,7740,10170,5490,7830,7808.30,0.08,0,-4841,7910,7870,7810,7770,7710,7890,7790,8256,2340,0,6100,10,1,122545548,9546,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-10.36,7070,20250311,10.18,7980,-2.38,20250109,7070,10.18,20250311,8690,-10.36,20241129,7070,10.18,20250311,0.00,Y,415640,0,8256 억,,103426,N,N,1250,N,00,N
+20250513,121204,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7820,-10,5,-0.13,123471960,15812,30.54,7830,7840,7740,10170,5490,7830,7808.75,0.08,0,-5101,7910,7870,7810,7770,7710,7890,7790,8256,2340,0,6100,10,1,122545548,9583,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-10.01,7070,20250311,10.61,7980,-2.01,20250109,7070,10.61,20250311,8690,-10.01,20241129,7070,10.61,20250311,0.00,Y,415640,0,8256 억,,103426,N,N,1250,N,00,N
+20250513,111201,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7830,0,3,0.00,102063390,13077,25.26,7830,7840,7740,10170,5490,7830,7804.80,0.08,0,-4407,7910,7870,7810,7770,7710,7890,7790,8256,2340,0,6100,10,1,122545548,9595,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-9.90,7070,20250311,10.75,7980,-1.88,20250109,7070,10.75,20250311,8690,-9.90,20241129,7070,10.75,20250311,0.00,Y,415640,0,8256 억,,103426,N,N,1250,N,00,N
+20250513,101202,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7810,-20,5,-0.26,48276070,6204,11.98,7830,7830,7740,10170,5490,7830,7781.44,0.08,0,-2116,7910,7870,7810,7770,7710,7890,7790,8256,2340,0,6100,10,1,122545548,9571,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-10.13,7070,20250311,10.47,7980,-2.13,20250109,7070,10.47,20250311,8690,-10.13,20241129,7070,10.47,20250311,0.00,Y,415640,0,8256 억,,103426,N,N,1250,N,00,N
+20250513,091208,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7780,-50,5,-0.64,20876890,2680,5.18,7830,7830,7740,10170,5490,7830,7789.88,0.08,0,-1781,7910,7870,7810,7770,7710,7890,7790,8256,2340,0,6100,10,1,122545548,9534,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-10.47,7070,20250311,10.04,7980,-2.51,20250109,7070,10.04,20250311,8690,-10.47,20241129,7070,10.04,20250311,0.00,Y,415640,0,8256 억,,103426,N,N,1250,N,00,N
 20250512,161137,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7830,60,2,0.77,403211980,51774,330.42,7770,7850,7750,10100,5440,7770,7787.92,0.08,0,7750,7830,7800,7750,7720,7670,7815,7735,8256,2330,0,6060,10,1,122545548,9595,0.00,0.00,12,0.04,0.00,0.00,8690,20241129,-9.90,7070,20250311,10.75,7980,-1.88,20250109,7070,10.75,20250311,8690,-9.90,20241129,7070,10.75,20250311,0.00,Y,415640,0,8256 억,,95650,N,N,1250,N,00,N
 20250512,151150,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7780,10,2,0.13,396010420,50853,324.55,7770,7850,7750,10100,5440,7770,7787.36,0.08,0,8053,7830,7800,7750,7720,7670,7815,7735,8256,2330,0,6060,10,1,122545548,9534,0.00,0.00,12,0.04,0.00,0.00,8690,20241129,-10.47,7070,20250311,10.04,7980,-2.51,20250109,7070,10.04,20250311,8690,-10.47,20241129,7070,10.04,20250311,0.00,Y,415640,0,8256 억,,95650,N,N,0,N,00,N
 20250512,141149,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7770,0,3,0.00,329092780,42230,269.51,7770,7850,7750,10100,5440,7770,7792.87,0.08,0,6740,7830,7800,7750,7720,7670,7815,7735,8256,2330,0,6060,10,1,122545548,9522,0.00,0.00,12,0.03,0.00,0.00,8690,20241129,-10.59,7070,20250311,9.90,7980,-2.63,20250109,7070,9.90,20250311,8690,-10.59,20241129,7070,9.90,20250311,0.00,Y,415640,0,8256 억,,95650,N,N,0,N,00,N
diff --git a/416180/price/prices-20250501.csv b/416180/price/prices-20250501.csv
index 9538f926ed58..d53965892e88 100644
--- a/416180/price/prices-20250501.csv
+++ b/416180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161142,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31900,-50,5,-0.16,716839500,22201,105.94,32100,32700,31800,41500,22400,31950,32288.61,1.40,0,-3297,32316,32132,31766,31582,31216,32225,31675,45,9550,500,23000,50,1,9039778,2884,40.59,2.71,12,0.25,786.00,11774.00,50100,20240710,-36.33,22350,20241209,42.73,42600,-25.12,20250219,24750,28.89,20250409,50100,-36.33,20240710,22350,42.73,20241209,2.58,Y,416180,500,45 억,,126709,N,N,5250,N,00,N
+20250513,151158,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31950,0,3,0.00,702815100,21762,103.85,32100,32700,31800,41500,22400,31950,32295.52,1.40,0,-3339,32316,32132,31766,31582,31216,32225,31675,45,9550,500,23000,50,1,9039778,2888,40.65,2.71,12,0.24,786.00,11774.00,50100,20240710,-36.23,22350,20241209,42.95,42600,-25.00,20250219,24750,29.09,20250409,50100,-36.23,20240710,22350,42.95,20241209,2.58,Y,416180,500,45 억,,126709,N,N,5936,N,00,N
+20250513,141158,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,32000,50,2,0.16,657785850,20358,97.15,32100,32700,31800,41500,22400,31950,32310.93,1.40,0,-2378,32316,32132,31766,31582,31216,32225,31675,45,9550,500,23000,50,1,9039778,2893,40.71,2.72,12,0.23,786.00,11774.00,50100,20240710,-36.13,22350,20241209,43.18,42600,-24.88,20250219,24750,29.29,20250409,50100,-36.13,20240710,22350,43.18,20241209,2.58,Y,416180,500,45 억,,126709,N,N,5936,N,00,N
+20250513,131200,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,32100,150,2,0.47,547725100,16911,80.70,32100,32700,31800,41500,22400,31950,32388.69,1.40,0,321,32316,32132,31766,31582,31216,32225,31675,45,9550,500,23000,50,1,9039778,2902,40.84,2.73,12,0.19,786.00,11774.00,50100,20240710,-35.93,22350,20241209,43.62,42600,-24.65,20250219,24750,29.70,20250409,50100,-35.93,20240710,22350,43.62,20241209,2.58,Y,416180,500,45 억,,126709,N,N,5936,N,00,N
+20250513,121204,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,32200,250,2,0.78,495506050,15289,72.96,32100,32700,31800,41500,22400,31950,32409.32,1.40,0,389,32316,32132,31766,31582,31216,32225,31675,45,9550,500,23000,50,1,9039778,2911,40.97,2.73,12,0.17,786.00,11774.00,50100,20240710,-35.73,22350,20241209,44.07,42600,-24.41,20250219,24750,30.10,20250409,50100,-35.73,20240710,22350,44.07,20241209,2.58,Y,416180,500,45 억,,126709,N,N,5936,N,00,N
+20250513,111202,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,32450,500,2,1.56,447715400,13808,65.89,32100,32700,31800,41500,22400,31950,32424.35,1.40,0,739,32316,32132,31766,31582,31216,32225,31675,45,9550,500,23000,50,1,9039778,2933,41.28,2.76,12,0.15,786.00,11774.00,50100,20240710,-35.23,22350,20241209,45.19,42600,-23.83,20250219,24750,31.11,20250409,50100,-35.23,20240710,22350,45.19,20241209,2.58,Y,416180,500,45 억,,126709,N,N,5936,N,00,N
+20250513,101202,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,32300,350,2,1.10,367892900,11341,54.12,32100,32700,31800,41500,22400,31950,32439.19,1.40,0,489,32316,32132,31766,31582,31216,32225,31675,45,9550,500,23000,50,1,9039778,2920,41.09,2.74,12,0.13,786.00,11774.00,50100,20240710,-35.53,22350,20241209,44.52,42600,-24.18,20250219,24750,30.51,20250409,50100,-35.53,20240710,22350,44.52,20241209,2.58,Y,416180,500,45 억,,126709,N,N,5936,N,00,N
+20250513,091208,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,32300,350,2,1.10,104043950,3227,15.40,32100,32500,31800,41500,22400,31950,32241.70,1.40,0,483,32316,32132,31766,31582,31216,32225,31675,45,9550,500,23000,50,1,9039778,2920,41.09,2.74,12,0.04,786.00,11774.00,50100,20240710,-35.53,22350,20241209,44.52,42600,-24.18,20250219,24750,30.51,20250409,50100,-35.53,20240710,22350,44.52,20241209,2.58,Y,416180,500,45 억,,126709,N,N,5936,N,00,N
 20250512,161138,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31950,200,2,0.63,665417625,20956,82.62,31400,31950,31400,41250,22250,31750,31753.08,1.38,0,2823,33250,32500,31950,31200,30650,32225,30925,45,9500,500,22860,50,1,9039778,2888,40.65,2.71,12,0.23,786.00,11774.00,50100,20240710,-36.23,22350,20241209,42.95,42600,-25.00,20250219,24750,29.09,20250409,50100,-36.23,20240710,22350,42.95,20241209,2.59,Y,416180,500,45 억,,124890,N,N,5936,N,00,N
 20250512,151151,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31850,100,2,0.31,648341250,20420,80.51,31400,31950,31400,41250,22250,31750,31750.31,1.38,0,2773,33250,32500,31950,31200,30650,32225,30925,45,9500,500,22860,50,1,9039778,2879,40.52,2.71,12,0.23,786.00,11774.00,50100,20240710,-36.43,22350,20241209,42.51,42600,-25.23,20250219,24750,28.69,20250409,50100,-36.43,20240710,22350,42.51,20241209,2.59,Y,416180,500,45 억,,124890,N,N,4866,N,00,N
 20250512,141149,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31850,100,2,0.31,519401250,16363,64.52,31400,31900,31400,41250,22250,31750,31742.42,1.38,0,2629,33250,32500,31950,31200,30650,32225,30925,45,9500,500,22860,50,1,9039778,2879,40.52,2.71,12,0.18,786.00,11774.00,50100,20240710,-36.43,22350,20241209,42.51,42600,-25.23,20250219,24750,28.69,20250409,50100,-36.43,20240710,22350,42.51,20241209,2.59,Y,416180,500,45 억,,124890,N,N,4866,N,00,N
diff --git a/417010/price/prices-20250501.csv b/417010/price/prices-20250501.csv
index bbf21576257d..3429af8a47b6 100644
--- a/417010/price/prices-20250501.csv
+++ b/417010/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161143,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6460,120,2,1.89,337012070,52279,217.29,6390,6580,6340,8240,4440,6340,6446.41,1.75,0,12360,6533,6436,6323,6226,6113,6380,6170,101,1900,500,4430,10,1,20161328,1302,-34.18,2.85,12,0.26,-189.00,2266.00,16500,20240625,-60.85,5370,20250409,20.30,8440,-23.46,20250225,5370,20.30,20250409,16500,-60.85,20240625,5370,20.30,20250409,2.41,Y,417010,500,100 억,,353296,N,N,5213,N,00,N
+20250513,151158,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6440,100,2,1.58,330585800,51284,213.15,6390,6580,6340,8240,4440,6340,6446.18,1.75,0,12782,6533,6436,6323,6226,6113,6380,6170,101,1900,500,4430,10,1,20161328,1298,-34.07,2.84,12,0.25,-189.00,2266.00,16500,20240625,-60.97,5370,20250409,19.93,8440,-23.70,20250225,5370,19.93,20250409,16500,-60.97,20240625,5370,19.93,20250409,2.41,Y,417010,500,100 억,,353296,N,N,6498,N,00,N
+20250513,141158,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6430,90,2,1.42,252653240,39121,162.60,6390,6580,6340,8240,4440,6340,6458.25,1.75,0,7466,6533,6436,6323,6226,6113,6380,6170,101,1900,500,4430,10,1,20161328,1296,-34.02,2.84,12,0.19,-189.00,2266.00,16500,20240625,-61.03,5370,20250409,19.74,8440,-23.82,20250225,5370,19.74,20250409,16500,-61.03,20240625,5370,19.74,20250409,2.41,Y,417010,500,100 억,,353296,N,N,6498,N,00,N
+20250513,131200,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6490,150,2,2.37,156960790,24236,100.73,6390,6580,6340,8240,4440,6340,6476.35,1.75,0,6149,6533,6436,6323,6226,6113,6380,6170,101,1900,500,4430,10,1,20161328,1308,-34.34,2.86,12,0.12,-189.00,2266.00,16500,20240625,-60.67,5370,20250409,20.86,8440,-23.10,20250225,5370,20.86,20250409,16500,-60.67,20240625,5370,20.86,20250409,2.41,Y,417010,500,100 억,,353296,N,N,6498,N,00,N
+20250513,121204,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6500,160,2,2.52,152857810,23604,98.10,6390,6580,6340,8240,4440,6340,6475.93,1.75,0,5815,6533,6436,6323,6226,6113,6380,6170,101,1900,500,4430,10,1,20161328,1310,-34.39,2.87,12,0.12,-189.00,2266.00,16500,20240625,-60.61,5370,20250409,21.04,8440,-22.99,20250225,5370,21.04,20250409,16500,-60.61,20240625,5370,21.04,20250409,2.41,Y,417010,500,100 억,,353296,N,N,6498,N,00,N
+20250513,111202,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6530,190,2,3.00,142580100,22025,91.54,6390,6580,6340,8240,4440,6340,6473.56,1.75,0,5746,6533,6436,6323,6226,6113,6380,6170,101,1900,500,4430,10,1,20161328,1317,-34.55,2.88,12,0.11,-189.00,2266.00,16500,20240625,-60.42,5370,20250409,21.60,8440,-22.63,20250225,5370,21.60,20250409,16500,-60.42,20240625,5370,21.60,20250409,2.41,Y,417010,500,100 억,,353296,N,N,6498,N,00,N
+20250513,101202,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6520,180,2,2.84,98425090,15274,63.48,6390,6540,6340,8240,4440,6340,6443.96,1.75,0,2930,6533,6436,6323,6226,6113,6380,6170,101,1900,500,4430,10,1,20161328,1315,-34.50,2.88,12,0.08,-189.00,2266.00,16500,20240625,-60.48,5370,20250409,21.42,8440,-22.75,20250225,5370,21.42,20250409,16500,-60.48,20240625,5370,21.42,20250409,2.41,Y,417010,500,100 억,,353296,N,N,6498,N,00,N
+20250513,091208,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6400,60,2,0.95,5885510,916,3.81,6390,6480,6390,8240,4440,6340,6425.23,1.75,0,249,6533,6436,6323,6226,6113,6380,6170,101,1900,500,4430,10,1,20161328,1290,-33.86,2.82,12,0.00,-189.00,2266.00,16500,20240625,-61.21,5370,20250409,19.18,8440,-24.17,20250225,5370,19.18,20250409,16500,-61.21,20240625,5370,19.18,20250409,2.41,Y,417010,500,100 억,,353296,N,N,6498,N,00,N
 20250512,161138,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6340,-20,5,-0.31,152442605,24060,100.50,6360,6420,6210,8260,4460,6360,6335.94,1.75,0,4009,6520,6440,6340,6260,6160,6390,6210,101,1900,500,4450,10,1,20161328,1278,-33.54,2.80,12,0.12,-189.00,2266.00,16500,20240625,-61.58,5370,20250409,18.06,8440,-24.88,20250225,5370,18.06,20250409,16500,-61.58,20240625,5370,18.06,20250409,2.39,Y,417010,500,100 억,,353354,N,N,6498,N,00,N
 20250512,151151,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6360,0,3,0.00,140919475,22249,92.94,6360,6420,6210,8260,4460,6360,6333.74,1.75,0,4083,6520,6440,6340,6260,6160,6390,6210,101,1900,500,4450,10,1,20161328,1282,-33.65,2.81,12,0.11,-189.00,2266.00,16500,20240625,-61.45,5370,20250409,18.44,8440,-24.64,20250225,5370,18.44,20250409,16500,-61.45,20240625,5370,18.44,20250409,2.39,Y,417010,500,100 억,,353354,N,N,3996,N,00,N
 20250512,141149,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6350,-10,5,-0.16,131447065,20761,86.72,6360,6420,6210,8260,4460,6360,6331.44,1.75,0,3630,6520,6440,6340,6260,6160,6390,6210,101,1900,500,4450,10,1,20161328,1280,-33.60,2.80,12,0.10,-189.00,2266.00,16500,20240625,-61.52,5370,20250409,18.25,8440,-24.76,20250225,5370,18.25,20250409,16500,-61.52,20240625,5370,18.25,20250409,2.39,Y,417010,500,100 억,,353354,N,N,3996,N,00,N
diff --git a/417180/price/prices-20250501.csv b/417180/price/prices-20250501.csv
index bdeeeb5e8696..404073cfb03c 100644
--- a/417180/price/prices-20250501.csv
+++ b/417180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2710,-135,5,-4.75,1602693585,580152,85.21,2865,2940,2665,3695,1995,2845,2762.98,0.73,0,65714,2998,2921,2833,2756,2668,2877,2712,17,850,100,1820,5,1,16816209,456,27.10,1.76,12,3.45,100.00,1540.00,3990,20250418,-32.08,2025,20241115,33.83,3990,-32.08,20250418,2075,30.60,20250403,3990,-32.08,20250418,2025,33.83,20241115,3.85,Y,417180,100,16 억,,122015,N,N,453,N,00,N
+20250513,151158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2700,-145,5,-5.10,1445698093,522418,76.73,2865,2940,2665,3695,1995,2845,2767.32,0.73,0,48657,2998,2921,2833,2756,2668,2877,2712,17,850,100,1820,5,1,16816209,454,27.00,1.75,12,3.11,100.00,1540.00,3990,20250418,-32.33,2025,20241115,33.33,3990,-32.33,20250418,2075,30.12,20250403,3990,-32.33,20250418,2025,33.33,20241115,3.85,Y,417180,100,16 억,,122015,N,N,585,N,00,N
+20250513,141158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2745,-100,5,-3.51,1177797203,423805,62.25,2865,2940,2715,3695,1995,2845,2779.10,0.73,0,40347,2998,2921,2833,2756,2668,2877,2712,17,850,100,1820,5,1,16816209,462,27.45,1.78,12,2.52,100.00,1540.00,3990,20250418,-31.20,2025,20241115,35.56,3990,-31.20,20250418,2075,32.29,20250403,3990,-31.20,20250418,2025,35.56,20241115,3.85,Y,417180,100,16 억,,122015,N,N,585,N,00,N
+20250513,131200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2735,-110,5,-3.87,957394520,343115,50.40,2865,2940,2730,3695,1995,2845,2790.30,0.73,0,18573,2998,2921,2833,2756,2668,2877,2712,17,850,100,1820,5,1,16816209,460,27.35,1.78,12,2.04,100.00,1540.00,3990,20250418,-31.45,2025,20241115,35.06,3990,-31.45,20250418,2075,31.81,20250403,3990,-31.45,20250418,2025,35.06,20241115,3.85,Y,417180,100,16 억,,122015,N,N,585,N,00,N
+20250513,121205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2765,-80,5,-2.81,789180304,281939,41.41,2865,2940,2750,3695,1995,2845,2799.11,0.73,0,8965,2998,2921,2833,2756,2668,2877,2712,17,850,100,1820,5,1,16816209,465,27.65,1.80,12,1.68,100.00,1540.00,3990,20250418,-30.70,2025,20241115,36.54,3990,-30.70,20250418,2075,33.25,20250403,3990,-30.70,20250418,2025,36.54,20241115,3.85,Y,417180,100,16 억,,122015,N,N,585,N,00,N
+20250513,111202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,-55,5,-1.93,619676609,220649,32.41,2865,2940,2765,3695,1995,2845,2808.42,0.73,0,8078,2998,2921,2833,2756,2668,2877,2712,17,850,100,1820,5,1,16816209,469,27.90,1.81,12,1.31,100.00,1540.00,3990,20250418,-30.08,2025,20241115,37.78,3990,-30.08,20250418,2075,34.46,20250403,3990,-30.08,20250418,2025,37.78,20241115,3.85,Y,417180,100,16 억,,122015,N,N,585,N,00,N
+20250513,101202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2810,-35,5,-1.23,402410810,142449,20.92,2865,2940,2765,3695,1995,2845,2824.94,0.73,0,1300,2998,2921,2833,2756,2668,2877,2712,17,850,100,1820,5,1,16816209,473,28.10,1.82,12,0.85,100.00,1540.00,3990,20250418,-29.57,2025,20241115,38.77,3990,-29.57,20250418,2075,35.42,20250403,3990,-29.57,20250418,2025,38.77,20241115,3.85,Y,417180,100,16 억,,122015,N,N,585,N,00,N
+20250513,091208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2825,-20,5,-0.70,176291500,61613,9.05,2865,2940,2825,3695,1995,2845,2861.28,0.73,0,-13664,2998,2921,2833,2756,2668,2877,2712,17,850,100,1820,5,1,16816209,475,28.25,1.83,12,0.37,100.00,1540.00,3990,20250418,-29.20,2025,20241115,39.51,3990,-29.20,20250418,2075,36.14,20250403,3990,-29.20,20250418,2025,39.51,20241115,3.85,Y,417180,100,16 억,,122015,N,N,585,N,00,N
 20250512,161138,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2845,-55,5,-1.90,1890843118,666168,6.83,2890,2910,2745,3770,2030,2900,2838.39,0.57,0,28064,3723,3311,3088,2676,2453,3200,2565,17,870,100,1850,5,1,16816209,478,28.45,1.85,12,3.96,100.00,1540.00,3990,20250418,-28.70,2025,20241115,40.49,3990,-28.70,20250418,2075,37.11,20250403,3990,-28.70,20250418,2025,40.49,20241115,3.45,Y,417180,100,16 억,,96081,N,N,585,N,01,N
 20250512,151151,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2870,-30,5,-1.03,1800946745,634642,6.51,2890,2910,2745,3770,2030,2900,2837.74,0.57,0,30322,3723,3311,3088,2676,2453,3200,2565,17,870,100,1850,5,1,16816209,483,28.70,1.86,12,3.77,100.00,1540.00,3990,20250418,-28.07,2025,20241115,41.73,3990,-28.07,20250418,2075,38.31,20250403,3990,-28.07,20250418,2025,41.73,20241115,3.45,Y,417180,100,16 억,,96081,N,N,10964,N,01,N
 20250512,141150,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2845,-55,5,-1.90,1671459022,589306,6.04,2890,2910,2745,3770,2030,2900,2836.32,0.57,0,15703,3723,3311,3088,2676,2453,3200,2565,17,870,100,1850,5,1,16816209,478,28.45,1.85,12,3.50,100.00,1540.00,3990,20250418,-28.70,2025,20241115,40.49,3990,-28.70,20250418,2075,37.11,20250403,3990,-28.70,20250418,2025,40.49,20241115,3.45,Y,417180,100,16 억,,96081,N,N,10964,N,01,N
diff --git a/417200/price/prices-20250501.csv b/417200/price/prices-20250501.csv
index db91308c1d0e..6aa9af5d391f 100644
--- a/417200/price/prices-20250501.csv
+++ b/417200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161143,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11110,10,2,0.09,2008432050,181167,76.98,11150,11220,10990,14430,7770,11100,11086.08,4.50,0,9254,11380,11240,11060,10920,10740,11310,10990,338,3330,500,7990,10,1,67652659,7516,132.26,4.07,12,0.27,84.00,2728.00,31950,20240610,-65.23,9050,20250409,22.76,16000,-30.56,20250117,9050,22.76,20250409,31950,-65.23,20240610,9050,22.76,20250409,1.91,Y,417200,500,338 억,,3046398,N,N,9939,N,00,N
+20250513,151159,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11130,30,2,0.27,1941643490,175159,74.43,11150,11220,10990,14430,7770,11100,11085.03,4.50,0,8662,11380,11240,11060,10920,10740,11310,10990,338,3330,500,7990,10,1,67652659,7530,132.50,4.08,12,0.26,84.00,2728.00,31950,20240610,-65.16,9050,20250409,22.98,16000,-30.44,20250117,9050,22.98,20250409,31950,-65.16,20240610,9050,22.98,20250409,1.91,Y,417200,500,338 억,,3046398,N,N,27640,N,00,N
+20250513,141159,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11130,30,2,0.27,1535524250,138636,58.91,11150,11220,10990,14430,7770,11100,11075.94,4.50,0,-15176,11380,11240,11060,10920,10740,11310,10990,338,3330,500,7990,10,1,67652659,7530,132.50,4.08,12,0.20,84.00,2728.00,31950,20240610,-65.16,9050,20250409,22.98,16000,-30.44,20250117,9050,22.98,20250409,31950,-65.16,20240610,9050,22.98,20250409,1.91,Y,417200,500,338 억,,3046398,N,N,27640,N,00,N
+20250513,131201,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11040,-60,5,-0.54,1060119710,95712,40.67,11150,11220,10990,14430,7770,11100,11076.14,4.50,0,-3687,11380,11240,11060,10920,10740,11310,10990,338,3330,500,7990,10,1,67652659,7469,131.43,4.05,12,0.14,84.00,2728.00,31950,20240610,-65.45,9050,20250409,21.99,16000,-31.00,20250117,9050,21.99,20250409,31950,-65.45,20240610,9050,21.99,20250409,1.91,Y,417200,500,338 억,,3046398,N,N,27640,N,00,N
+20250513,121205,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11040,-60,5,-0.54,949752230,85712,36.42,11150,11220,10990,14430,7770,11100,11080.74,4.50,0,-1595,11380,11240,11060,10920,10740,11310,10990,338,3330,500,7990,10,1,67652659,7469,131.43,4.05,12,0.13,84.00,2728.00,31950,20240610,-65.45,9050,20250409,21.99,16000,-31.00,20250117,9050,21.99,20250409,31950,-65.45,20240610,9050,21.99,20250409,1.91,Y,417200,500,338 억,,3046398,N,N,27640,N,00,N
+20250513,111202,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11090,-10,5,-0.09,776104220,69966,29.73,11150,11220,11030,14430,7770,11100,11092.59,4.50,0,7836,11380,11240,11060,10920,10740,11310,10990,338,3330,500,7990,10,1,67652659,7503,132.02,4.07,12,0.10,84.00,2728.00,31950,20240610,-65.29,9050,20250409,22.54,16000,-30.69,20250117,9050,22.54,20250409,31950,-65.29,20240610,9050,22.54,20250409,1.91,Y,417200,500,338 억,,3046398,N,N,27640,N,00,N
+20250513,101203,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11100,0,3,0.00,542278880,48847,20.76,11150,11220,11040,14430,7770,11100,11101.58,4.50,0,1738,11380,11240,11060,10920,10740,11310,10990,338,3330,500,7990,10,1,67652659,7509,132.14,4.07,12,0.07,84.00,2728.00,31950,20240610,-65.26,9050,20250409,22.65,16000,-30.62,20250117,9050,22.65,20250409,31950,-65.26,20240610,9050,22.65,20250409,1.91,Y,417200,500,338 억,,3046398,N,N,27640,N,00,N
+20250513,091208,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11120,20,2,0.18,201233365,18056,7.67,11150,11220,11090,14430,7770,11100,11144.96,4.50,0,-2110,11380,11240,11060,10920,10740,11310,10990,338,3330,500,7990,10,1,67652659,7523,132.38,4.08,12,0.03,84.00,2728.00,31950,20240610,-65.20,9050,20250409,22.87,16000,-30.50,20250117,9050,22.87,20250409,31950,-65.20,20240610,9050,22.87,20250409,1.91,Y,417200,500,338 억,,3046398,N,N,27640,N,00,N
 20250512,161138,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11100,200,2,1.83,2611661725,235344,98.53,10910,11200,10880,14170,7630,10900,11097.23,4.41,0,66810,11386,11142,10886,10642,10386,11015,10515,338,3270,500,7840,10,1,67652659,7509,132.14,4.07,12,0.35,84.00,2728.00,31950,20240610,-65.26,9050,20250409,22.65,16000,-30.62,20250117,9050,22.65,20250409,31950,-65.26,20240610,9050,22.65,20250409,1.93,Y,417200,500,338 억,,2984798,N,N,27640,N,00,N
 20250512,151151,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11090,190,2,1.74,2502539540,225507,94.41,10910,11200,10880,14170,7630,10900,11097.41,4.41,0,66739,11386,11142,10886,10642,10386,11015,10515,338,3270,500,7840,10,1,67652659,7503,132.02,4.07,12,0.33,84.00,2728.00,31950,20240610,-65.29,9050,20250409,22.54,16000,-30.69,20250117,9050,22.54,20250409,31950,-65.29,20240610,9050,22.54,20250409,1.93,Y,417200,500,338 억,,2984798,N,N,60807,N,00,N
 20250512,141150,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11120,220,2,2.02,2143815420,193202,80.89,10910,11200,10880,14170,7630,10900,11096.26,4.41,0,61406,11386,11142,10886,10642,10386,11015,10515,338,3270,500,7840,10,1,67652659,7523,132.38,4.08,12,0.29,84.00,2728.00,31950,20240610,-65.20,9050,20250409,22.87,16000,-30.50,20250117,9050,22.87,20250409,31950,-65.20,20240610,9050,22.87,20250409,1.93,Y,417200,500,338 억,,2984798,N,N,60807,N,00,N
diff --git a/417310/price/prices-20250501.csv b/417310/price/prices-20250501.csv
index 4edaf190b8c9..1a2d27bad6ff 100644
--- a/417310/price/prices-20250501.csv
+++ b/417310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161143,57,100.00,KOSPI,신고가,리츠,N,N,N,N, ,N,5410,90,2,1.69,865824400,161053,84.71,5320,5430,5250,6910,3730,5320,5376.02,0.23,0,-4662,5420,5370,5270,5220,5120,5395,5245,202,1590,500,4040,10,1,40400000,2186,0.00,0.00,11,0.40,0.00,0.00,5430,20250513,-0.37,3950,20241209,36.96,5430,-0.37,20250513,4220,28.20,20250102,5430,-0.37,20250513,3950,36.96,20241209,0.00,Y,417310,500,202 억,,94918,N,N,83,N,00,N
+20250513,151159,57,100.00,KOSPI,신고가,리츠,N,N,N,N, ,N,5420,100,2,1.88,829442090,154327,81.17,5320,5430,5250,6910,3730,5320,5374.58,0.23,0,-3618,5420,5370,5270,5220,5120,5395,5245,202,1590,500,4040,10,1,40400000,2190,0.00,0.00,11,0.38,0.00,0.00,5430,20250513,-0.18,3950,20241209,37.22,5430,-0.18,20250513,4220,28.44,20250102,5430,-0.18,20250513,3950,37.22,20241209,0.00,Y,417310,500,202 억,,94918,N,N,2,N,00,N
+20250513,141159,57,100.00,KOSPI,신고가,리츠,N,N,N,N, ,N,5400,80,2,1.50,710005395,132193,69.53,5320,5430,5250,6910,3730,5320,5370.98,0.23,0,6441,5420,5370,5270,5220,5120,5395,5245,202,1590,500,4040,10,1,40400000,2182,0.00,0.00,11,0.33,0.00,0.00,5430,20250513,-0.55,3950,20241209,36.71,5430,-0.55,20250513,4220,27.96,20250102,5430,-0.55,20250513,3950,36.71,20241209,0.00,Y,417310,500,202 억,,94918,N,N,2,N,00,N
+20250513,131201,57,100.00,KOSPI,신고가,리츠,N,N,N,N, ,N,5410,90,2,1.69,610985435,113880,59.90,5320,5430,5250,6910,3730,5320,5365.17,0.23,0,13291,5420,5370,5270,5220,5120,5395,5245,202,1590,500,4040,10,1,40400000,2186,0.00,0.00,11,0.28,0.00,0.00,5430,20250513,-0.37,3950,20241209,36.96,5430,-0.37,20250513,4220,28.20,20250102,5430,-0.37,20250513,3950,36.96,20241209,0.00,Y,417310,500,202 억,,94918,N,N,2,N,00,N
+20250513,121205,57,100.00,KOSPI,신고가,리츠,N,N,N,N, ,N,5410,90,2,1.69,513935005,95953,50.47,5320,5420,5250,6910,3730,5320,5356.11,0.23,0,13933,5420,5370,5270,5220,5120,5395,5245,202,1590,500,4040,10,1,40400000,2186,0.00,0.00,11,0.24,0.00,0.00,5420,20250513,-0.18,3950,20241209,36.96,5420,-0.18,20250513,4220,28.20,20250102,5420,-0.18,20250513,3950,36.96,20241209,0.00,Y,417310,500,202 억,,94918,N,N,2,N,00,N
+20250513,111203,57,100.00,KOSPI,신고가,리츠,N,N,N,N, ,N,5410,90,2,1.69,427497175,79968,42.06,5320,5410,5250,6910,3730,5320,5345.85,0.23,0,13474,5420,5370,5270,5220,5120,5395,5245,202,1590,500,4040,10,1,40400000,2186,0.00,0.00,11,0.20,0.00,0.00,5410,20250513,0.00,3950,20241209,36.96,5410,0.00,20250513,4220,28.20,20250102,5410,0.00,20250513,3950,36.96,20241209,0.00,Y,417310,500,202 억,,94918,N,N,2,N,00,N
+20250513,101203,57,100.00,KOSPI,신고가,리츠,N,N,N,N, ,N,5350,30,2,0.56,224130235,42099,22.14,5320,5360,5250,6910,3730,5320,5323.89,0.23,0,2133,5420,5370,5270,5220,5120,5395,5245,202,1590,500,4040,10,1,40400000,2161,0.00,0.00,11,0.10,0.00,0.00,5360,20250513,-0.19,3950,20241209,35.44,5360,-0.19,20250513,4220,26.78,20250102,5360,-0.19,20250513,3950,35.44,20241209,0.00,Y,417310,500,202 억,,94918,N,N,2,N,00,N
+20250513,091209,57,100.00,KOSPI,신고가,리츠,N,N,N,N, ,N,5320,0,3,0.00,8093040,1524,0.80,5320,5320,5310,6910,3730,5320,5310.39,0.23,0,-416,5420,5370,5270,5220,5120,5395,5245,202,1590,500,4040,10,1,40400000,2149,0.00,0.00,11,0.00,0.00,0.00,5320,20250512,0.00,3950,20241209,34.68,5320,0.00,20250512,4220,26.07,20250102,5320,0.00,20250512,3950,34.68,20241209,0.00,Y,417310,500,202 억,,94918,N,N,2,N,00,N
 20250512,161139,57,100.00,KOSPI,신고가,리츠,N,N,N,N, ,N,5320,160,2,3.10,1000737110,190127,245.53,5180,5320,5170,6700,3620,5160,5263.52,0.22,0,3040,5220,5190,5150,5120,5080,5205,5135,202,1540,500,3920,10,1,40400000,2149,0.00,0.00,11,0.47,0.00,0.00,5320,20250512,0.00,3950,20241209,34.68,5320,0.00,20250512,4220,26.07,20250102,5320,0.00,20250512,3950,34.68,20241209,0.00,Y,417310,500,202 억,,87664,N,N,2,N,00,N
 20250512,151152,57,100.00,KOSPI,신고가,리츠,N,N,N,N, ,N,5280,120,2,2.33,966207910,183616,237.12,5180,5320,5170,6700,3620,5160,5262.11,0.22,0,7127,5220,5190,5150,5120,5080,5205,5135,202,1540,500,3920,10,1,40400000,2133,0.00,0.00,11,0.45,0.00,0.00,5320,20250512,-0.75,3950,20241209,33.67,5320,-0.75,20250512,4220,25.12,20250102,5320,-0.75,20250512,3950,33.67,20241209,0.00,Y,417310,500,202 억,,87664,N,N,513,N,00,N
 20250512,141150,57,100.00,KOSPI,신고가,리츠,N,N,N,N, ,N,5300,140,2,2.71,815357470,155169,200.39,5180,5310,5170,6700,3620,5160,5254.64,0.22,0,16489,5220,5190,5150,5120,5080,5205,5135,202,1540,500,3920,10,1,40400000,2141,0.00,0.00,11,0.38,0.00,0.00,5310,20250512,-0.19,3950,20241209,34.18,5310,-0.19,20250512,4220,25.59,20250102,5310,-0.19,20250512,3950,34.18,20241209,0.00,Y,417310,500,202 억,,87664,N,N,513,N,00,N
diff --git a/417500/price/prices-20250501.csv b/417500/price/prices-20250501.csv
index 31006a67f0cc..9399b48cc9fe 100644
--- a/417500/price/prices-20250501.csv
+++ b/417500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3475,-45,5,-1.28,286452545,82145,113.08,3560,3560,3445,4575,2465,3520,3487.16,0.99,0,-3993,3603,3561,3483,3441,3363,3582,3462,33,1055,100,2530,5,1,32784744,1139,10.63,1.48,12,0.25,327.00,2343.00,5400,20240507,-35.65,2645,20241209,31.38,4250,-18.24,20250106,2885,20.45,20250409,4930,-29.51,20240516,2645,31.38,20241209,3.25,Y,417500,100,32 억,,326117,N,N,2682,N,00,N
+20250513,151159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3465,-55,5,-1.56,283376295,81259,111.86,3560,3560,3445,4575,2465,3520,3487.32,0.99,0,-3319,3603,3561,3483,3441,3363,3582,3462,33,1055,100,2530,5,1,32784744,1136,10.60,1.48,12,0.25,327.00,2343.00,5400,20240507,-35.83,2645,20241209,31.00,4250,-18.47,20250106,2885,20.10,20250409,4930,-29.72,20240516,2645,31.00,20241209,3.25,Y,417500,100,32 억,,326117,N,N,2610,N,00,N
+20250513,141159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3460,-60,5,-1.70,267513550,76665,105.54,3560,3560,3445,4575,2465,3520,3489.38,0.99,0,-3481,3603,3561,3483,3441,3363,3582,3462,33,1055,100,2530,5,1,32784744,1134,10.58,1.48,12,0.23,327.00,2343.00,5400,20240507,-35.93,2645,20241209,30.81,4250,-18.59,20250106,2885,19.93,20250409,4930,-29.82,20240516,2645,30.81,20241209,3.25,Y,417500,100,32 억,,326117,N,N,2610,N,00,N
+20250513,131201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3465,-55,5,-1.56,235908320,67509,92.93,3560,3560,3445,4575,2465,3520,3494.47,0.99,0,-3829,3603,3561,3483,3441,3363,3582,3462,33,1055,100,2530,5,1,32784744,1136,10.60,1.48,12,0.21,327.00,2343.00,5400,20240507,-35.83,2645,20241209,31.00,4250,-18.47,20250106,2885,20.10,20250409,4930,-29.72,20240516,2645,31.00,20241209,3.25,Y,417500,100,32 억,,326117,N,N,2610,N,00,N
+20250513,121205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3485,-35,5,-0.99,195107075,55713,76.69,3560,3560,3455,4575,2465,3520,3502.00,0.99,0,-3417,3603,3561,3483,3441,3363,3582,3462,33,1055,100,2530,5,1,32784744,1143,10.66,1.49,12,0.17,327.00,2343.00,5400,20240507,-35.46,2645,20241209,31.76,4250,-18.00,20250106,2885,20.80,20250409,4930,-29.31,20240516,2645,31.76,20241209,3.25,Y,417500,100,32 억,,326117,N,N,2610,N,00,N
+20250513,111203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3505,-15,5,-0.43,174964985,49900,68.69,3560,3560,3460,4575,2465,3520,3506.31,0.99,0,-776,3603,3561,3483,3441,3363,3582,3462,33,1055,100,2530,5,1,32784744,1149,10.72,1.50,12,0.15,327.00,2343.00,5400,20240507,-35.09,2645,20241209,32.51,4250,-17.53,20250106,2885,21.49,20250409,4930,-28.90,20240516,2645,32.51,20241209,3.25,Y,417500,100,32 억,,326117,N,N,2610,N,00,N
+20250513,101203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3485,-35,5,-0.99,148988655,42442,58.43,3560,3560,3460,4575,2465,3520,3510.41,0.99,0,-3192,3603,3561,3483,3441,3363,3582,3462,33,1055,100,2530,5,1,32784744,1143,10.66,1.49,12,0.13,327.00,2343.00,5400,20240507,-35.46,2645,20241209,31.76,4250,-18.00,20250106,2885,20.80,20250409,4930,-29.31,20240516,2645,31.76,20241209,3.25,Y,417500,100,32 억,,326117,N,N,2610,N,00,N
+20250513,091209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3535,15,2,0.43,87777085,24943,34.34,3560,3560,3500,4575,2465,3520,3519.11,0.99,0,7419,3603,3561,3483,3441,3363,3582,3462,33,1055,100,2530,5,1,32784744,1159,10.81,1.51,12,0.08,327.00,2343.00,5400,20240507,-34.54,2645,20241209,33.65,4250,-16.82,20250106,2885,22.53,20250409,4930,-28.30,20240516,2645,33.65,20241209,3.25,Y,417500,100,32 억,,326117,N,N,2610,N,00,N
 20250512,161139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3520,125,2,3.68,251560835,72182,169.04,3445,3525,3405,4410,2380,3395,3485.04,0.90,0,37577,3515,3455,3425,3365,3335,3440,3350,33,1015,100,2440,5,1,32784744,1154,10.76,1.50,12,0.22,327.00,2343.00,5400,20240507,-34.81,2645,20241209,33.08,4250,-17.18,20250106,2885,22.01,20250409,4930,-28.60,20240516,2645,33.08,20241209,3.24,Y,417500,100,32 억,,296605,N,N,2610,N,00,N
 20250512,151152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3515,120,2,3.53,234134045,67229,157.44,3445,3525,3405,4410,2380,3395,3482.63,0.90,0,34869,3515,3455,3425,3365,3335,3440,3350,33,1015,100,2440,5,1,32784744,1152,10.75,1.50,12,0.21,327.00,2343.00,5400,20240507,-34.91,2645,20241209,32.89,4250,-17.29,20250106,2885,21.84,20250409,4930,-28.70,20240516,2645,32.89,20241209,3.24,Y,417500,100,32 억,,296605,N,N,2065,N,00,N
 20250512,141150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3500,105,2,3.09,169123345,48706,114.06,3445,3510,3405,4410,2380,3395,3472.33,0.90,0,20635,3515,3455,3425,3365,3335,3440,3350,33,1015,100,2440,5,1,32784744,1147,10.70,1.49,12,0.15,327.00,2343.00,5400,20240507,-35.19,2645,20241209,32.33,4250,-17.65,20250106,2885,21.32,20250409,4930,-29.01,20240516,2645,32.33,20241209,3.24,Y,417500,100,32 억,,296605,N,N,2065,N,00,N
diff --git a/417790/price/prices-20250501.csv b/417790/price/prices-20250501.csv
index caf66877c532..d602f8a98573 100644
--- a/417790/price/prices-20250501.csv
+++ b/417790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,70,2,0.76,400677040,43378,153.84,9200,9300,9180,11990,6470,9230,9236.87,2.31,0,17400,9330,9280,9190,9140,9050,9305,9165,11,2760,100,6640,10,1,10999650,1023,7.12,0.97,12,0.39,1306.00,9558.00,11020,20250221,-15.61,7730,20240805,20.31,11020,-15.61,20250221,8250,12.73,20250409,11020,-15.61,20250221,7730,20.31,20240805,0.94,Y,417790,100,10 억,,253827,N,N,2893,N,00,N
+20250513,151159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,60,2,0.65,392934960,42544,150.89,9200,9300,9180,11990,6470,9230,9235.97,2.31,0,17517,9330,9280,9190,9140,9050,9305,9165,11,2760,100,6640,10,1,10999650,1022,7.11,0.97,12,0.39,1306.00,9558.00,11020,20250221,-15.70,7730,20240805,20.18,11020,-15.70,20250221,8250,12.61,20250409,11020,-15.70,20250221,7730,20.18,20240805,0.94,Y,417790,100,10 억,,253827,N,N,2893,N,00,N
+20250513,141159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,10,2,0.11,352942010,38229,135.58,9200,9290,9180,11990,6470,9230,9232.31,2.31,0,16085,9330,9280,9190,9140,9050,9305,9165,11,2760,100,6640,10,1,10999650,1016,7.08,0.97,12,0.35,1306.00,9558.00,11020,20250221,-16.15,7730,20240805,19.53,11020,-16.15,20250221,8250,12.00,20250409,11020,-16.15,20250221,7730,19.53,20240805,0.94,Y,417790,100,10 억,,253827,N,N,2893,N,00,N
+20250513,131201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,0,3,0.00,223526580,24183,85.77,9200,9290,9180,11990,6470,9230,9243.13,2.31,0,9671,9330,9280,9190,9140,9050,9305,9165,11,2760,100,6640,10,1,10999650,1015,7.07,0.97,12,0.22,1306.00,9558.00,11020,20250221,-16.24,7730,20240805,19.40,11020,-16.24,20250221,8250,11.88,20250409,11020,-16.24,20250221,7730,19.40,20240805,0.94,Y,417790,100,10 억,,253827,N,N,2893,N,00,N
+20250513,121206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,10,2,0.11,189847500,20540,72.85,9200,9290,9180,11990,6470,9230,9242.82,2.31,0,7632,9330,9280,9190,9140,9050,9305,9165,11,2760,100,6640,10,1,10999650,1016,7.08,0.97,12,0.19,1306.00,9558.00,11020,20250221,-16.15,7730,20240805,19.53,11020,-16.15,20250221,8250,12.00,20250409,11020,-16.15,20250221,7730,19.53,20240805,0.94,Y,417790,100,10 억,,253827,N,N,2893,N,00,N
+20250513,111203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,40,2,0.43,161218990,17443,61.86,9200,9290,9180,11990,6470,9230,9242.62,2.31,0,5009,9330,9280,9190,9140,9050,9305,9165,11,2760,100,6640,10,1,10999650,1020,7.10,0.97,12,0.16,1306.00,9558.00,11020,20250221,-15.88,7730,20240805,19.92,11020,-15.88,20250221,8250,12.36,20250409,11020,-15.88,20250221,7730,19.92,20240805,0.94,Y,417790,100,10 억,,253827,N,N,2893,N,00,N
+20250513,101203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,40,2,0.43,111526715,12080,42.84,9200,9280,9180,11990,6470,9230,9232.34,2.31,0,2004,9330,9280,9190,9140,9050,9305,9165,11,2760,100,6640,10,1,10999650,1020,7.10,0.97,12,0.11,1306.00,9558.00,11020,20250221,-15.88,7730,20240805,19.92,11020,-15.88,20250221,8250,12.36,20250409,11020,-15.88,20250221,7730,19.92,20240805,0.94,Y,417790,100,10 억,,253827,N,N,2893,N,00,N
+20250513,091209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,0,3,0.00,36270490,3930,13.94,9200,9280,9200,11990,6470,9230,9229.13,2.31,0,-194,9330,9280,9190,9140,9050,9305,9165,11,2760,100,6640,10,1,10999650,1015,7.07,0.97,12,0.04,1306.00,9558.00,11020,20250221,-16.24,7730,20240805,19.40,11020,-16.24,20250221,8250,11.88,20250409,11020,-16.24,20250221,7730,19.40,20240805,0.94,Y,417790,100,10 억,,253827,N,N,2893,N,00,N
 20250512,161139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,0,3,0.00,256569005,28116,54.61,9220,9240,9100,11990,6470,9230,9125.37,2.26,0,6175,9363,9296,9173,9106,8983,9235,9045,11,2760,100,6640,10,1,10999650,1015,7.07,0.97,12,0.26,1306.00,9558.00,11020,20250221,-16.24,7730,20240805,19.40,11020,-16.24,20250221,8250,11.88,20250409,11020,-16.24,20250221,7730,19.40,20240805,0.95,Y,417790,100,10 억,,248446,N,N,2893,N,00,N
 20250512,151152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9180,-50,5,-0.54,248606135,27250,52.92,9220,9220,9100,11990,6470,9230,9123.16,2.26,0,6529,9363,9296,9173,9106,8983,9235,9045,11,2760,100,6640,10,1,10999650,1010,7.03,0.96,12,0.25,1306.00,9558.00,11020,20250221,-16.70,7730,20240805,18.76,11020,-16.70,20250221,8250,11.27,20250409,11020,-16.70,20250221,7730,18.76,20240805,0.95,Y,417790,100,10 억,,248446,N,N,3241,N,00,N
 20250512,141151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9150,-80,5,-0.87,200728545,22006,42.74,9220,9220,9100,11990,6470,9230,9121.54,2.26,0,4854,9363,9296,9173,9106,8983,9235,9045,11,2760,100,6640,10,1,10999650,1006,7.01,0.96,12,0.20,1306.00,9558.00,11020,20250221,-16.97,7730,20240805,18.37,11020,-16.97,20250221,8250,10.91,20250409,11020,-16.97,20250221,7730,18.37,20240805,0.95,Y,417790,100,10 억,,248446,N,N,3241,N,00,N
diff --git a/417840/price/prices-20250501.csv b/417840/price/prices-20250501.csv
index ffb961d1557d..f41304b028b1 100644
--- a/417840/price/prices-20250501.csv
+++ b/417840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,40,2,0.51,142454190,18180,45.01,7790,7950,7770,10140,5460,7800,7835.80,2.12,0,1155,8053,7926,7683,7556,7313,7990,7620,36,2340,500,5300,10,1,7249175,568,-26.58,1.15,12,0.25,-295.00,6792.00,14950,20240513,-47.56,4925,20241209,59.19,11300,-30.62,20250108,6470,21.17,20250409,14950,-47.56,20240513,4925,59.19,20241209,2.45,Y,417840,500,36 억,,153653,N,N,452,N,00,N
+20250513,151200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7880,80,2,1.03,138614340,17691,43.80,7790,7950,7770,10140,5460,7800,7835.34,2.12,0,1256,8053,7926,7683,7556,7313,7990,7620,36,2340,500,5300,10,1,7249175,571,-26.71,1.16,12,0.24,-295.00,6792.00,14950,20240513,-47.29,4925,20241209,60.00,11300,-30.27,20250108,6470,21.79,20250409,14950,-47.29,20240513,4925,60.00,20241209,2.45,Y,417840,500,36 억,,153653,N,N,1456,N,00,N
+20250513,141200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7880,80,2,1.03,128529595,16408,40.62,7790,7950,7770,10140,5460,7800,7833.39,2.12,0,1631,8053,7926,7683,7556,7313,7990,7620,36,2340,500,5300,10,1,7249175,571,-26.71,1.16,12,0.23,-295.00,6792.00,14950,20240513,-47.29,4925,20241209,60.00,11300,-30.27,20250108,6470,21.79,20250409,14950,-47.29,20240513,4925,60.00,20241209,2.45,Y,417840,500,36 억,,153653,N,N,1456,N,00,N
+20250513,131202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,40,2,0.51,119496715,15256,37.77,7790,7950,7770,10140,5460,7800,7832.81,2.12,0,1845,8053,7926,7683,7556,7313,7990,7620,36,2340,500,5300,10,1,7249175,568,-26.58,1.15,12,0.21,-295.00,6792.00,14950,20240513,-47.56,4925,20241209,59.19,11300,-30.62,20250108,6470,21.17,20250409,14950,-47.56,20240513,4925,59.19,20241209,2.45,Y,417840,500,36 억,,153653,N,N,1456,N,00,N
+20250513,121206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7890,90,2,1.15,111005885,14176,35.10,7790,7950,7770,10140,5460,7800,7830.59,2.12,0,1868,8053,7926,7683,7556,7313,7990,7620,36,2340,500,5300,10,1,7249175,572,-26.75,1.16,12,0.20,-295.00,6792.00,14950,20240513,-47.22,4925,20241209,60.20,11300,-30.18,20250108,6470,21.95,20250409,14950,-47.22,20240513,4925,60.20,20241209,2.45,Y,417840,500,36 억,,153653,N,N,1456,N,00,N
+20250513,111204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7850,50,2,0.64,100070475,12781,31.64,7790,7950,7770,10140,5460,7800,7829.67,2.12,0,1500,8053,7926,7683,7556,7313,7990,7620,36,2340,500,5300,10,1,7249175,569,-26.61,1.16,12,0.18,-295.00,6792.00,14950,20240513,-47.49,4925,20241209,59.39,11300,-30.53,20250108,6470,21.33,20250409,14950,-47.49,20240513,4925,59.39,20241209,2.45,Y,417840,500,36 억,,153653,N,N,1456,N,00,N
+20250513,101204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,0,3,0.00,73880190,9463,23.43,7790,7890,7770,10140,5460,7800,7807.28,2.12,0,1260,8053,7926,7683,7556,7313,7990,7620,36,2340,500,5300,10,1,7249175,565,-26.44,1.15,12,0.13,-295.00,6792.00,14950,20240513,-47.83,4925,20241209,58.38,11300,-30.97,20250108,6470,20.56,20250409,14950,-47.83,20240513,4925,58.38,20241209,2.45,Y,417840,500,36 억,,153653,N,N,1456,N,00,N
+20250513,091210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7810,10,2,0.13,27987810,3578,8.86,7790,7890,7770,10140,5460,7800,7822.32,2.12,0,1287,8053,7926,7683,7556,7313,7990,7620,36,2340,500,5300,10,1,7249175,566,-26.47,1.15,12,0.05,-295.00,6792.00,14950,20240513,-47.76,4925,20241209,58.58,11300,-30.88,20250108,6470,20.71,20250409,14950,-47.76,20240513,4925,58.58,20241209,2.45,Y,417840,500,36 억,,153653,N,N,1456,N,00,N
 20250512,161139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,320,2,4.28,306808420,39980,181.75,7440,7810,7440,9720,5240,7480,7674.02,1.90,0,17895,7673,7576,7453,7356,7233,7515,7295,36,2240,500,5080,10,1,7249175,565,-26.44,1.15,12,0.55,-295.00,6792.00,14950,20240513,-47.83,4925,20241209,58.38,11300,-30.97,20250108,6470,20.56,20250409,14950,-47.83,20240513,4925,58.38,20241209,2.45,Y,417840,500,36 억,,137790,N,N,1456,N,00,N
 20250512,151153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7790,310,2,4.14,287782275,37540,170.66,7440,7790,7440,9720,5240,7480,7666.02,1.90,0,17721,7673,7576,7453,7356,7233,7515,7295,36,2240,500,5080,10,1,7249175,565,-26.41,1.15,12,0.52,-295.00,6792.00,14950,20240513,-47.89,4925,20241209,58.17,11300,-31.06,20250108,6470,20.40,20250409,14950,-47.89,20240513,4925,58.17,20241209,2.45,Y,417840,500,36 억,,137790,N,N,916,N,00,N
 20250512,141151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7710,230,2,3.07,243708635,31849,144.79,7440,7780,7440,9720,5240,7480,7652.00,1.90,0,15270,7673,7576,7453,7356,7233,7515,7295,36,2240,500,5080,10,1,7249175,559,-26.14,1.14,12,0.44,-295.00,6792.00,14950,20240513,-48.43,4925,20241209,56.55,11300,-31.77,20250108,6470,19.17,20250409,14950,-48.43,20240513,4925,56.55,20241209,2.45,Y,417840,500,36 억,,137790,N,N,916,N,00,N
diff --git a/417860/price/prices-20250501.csv b/417860/price/prices-20250501.csv
index 145efb58d888..7e0598487af6 100644
--- a/417860/price/prices-20250501.csv
+++ b/417860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10400,-30,5,-0.29,96205360,9382,65.91,10430,10430,10130,13550,7310,10430,10254.25,1.39,0,-2173,10743,10586,10403,10246,10063,10495,10155,22,3120,500,6670,10,1,4430614,461,-13.03,4.61,12,0.21,-798.00,2256.00,18900,20240802,-44.97,7610,20241209,36.66,11290,-7.88,20250508,7930,31.15,20250403,18900,-44.97,20240802,7610,36.66,20241209,0.02,Y,417860,500,22 억,,61731,N,N,0,N,00,N
+20250513,151200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10350,-80,5,-0.77,92081370,8985,63.12,10430,10430,10130,13550,7310,10430,10248.34,1.39,0,-2159,10743,10586,10403,10246,10063,10495,10155,22,3120,500,6670,10,1,4430614,459,-12.97,4.59,12,0.20,-798.00,2256.00,18900,20240802,-45.24,7610,20241209,36.01,11290,-8.33,20250508,7930,30.52,20250403,18900,-45.24,20240802,7610,36.01,20241209,0.02,Y,417860,500,22 억,,61731,N,N,0,N,00,N
+20250513,141200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10240,-190,5,-1.82,86849410,8479,59.57,10430,10430,10130,13550,7310,10430,10242.88,1.39,0,-2061,10743,10586,10403,10246,10063,10495,10155,22,3120,500,6670,10,1,4430614,454,-12.83,4.54,12,0.19,-798.00,2256.00,18900,20240802,-45.82,7610,20241209,34.56,11290,-9.30,20250508,7930,29.13,20250403,18900,-45.82,20240802,7610,34.56,20241209,0.02,Y,417860,500,22 억,,61731,N,N,0,N,00,N
+20250513,131202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10320,-110,5,-1.05,66596690,6507,45.71,10430,10430,10130,13550,7310,10430,10234.62,1.39,0,-1689,10743,10586,10403,10246,10063,10495,10155,22,3120,500,6670,10,1,4430614,457,-12.93,4.57,12,0.15,-798.00,2256.00,18900,20240802,-45.40,7610,20241209,35.61,11290,-8.59,20250508,7930,30.14,20250403,18900,-45.40,20240802,7610,35.61,20241209,0.02,Y,417860,500,22 억,,61731,N,N,0,N,00,N
+20250513,121206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10330,-100,5,-0.96,53162890,5204,36.56,10430,10430,10130,13550,7310,10430,10215.77,1.39,0,-463,10743,10586,10403,10246,10063,10495,10155,22,3120,500,6670,10,1,4430614,458,-12.94,4.58,12,0.12,-798.00,2256.00,18900,20240802,-45.34,7610,20241209,35.74,11290,-8.50,20250508,7930,30.26,20250403,18900,-45.34,20240802,7610,35.74,20241209,0.02,Y,417860,500,22 억,,61731,N,N,0,N,00,N
+20250513,111204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10210,-220,5,-2.11,48373790,4737,33.28,10430,10430,10130,13550,7310,10430,10211.90,1.39,0,-236,10743,10586,10403,10246,10063,10495,10155,22,3120,500,6670,10,1,4430614,452,-12.79,4.53,12,0.11,-798.00,2256.00,18900,20240802,-45.98,7610,20241209,34.17,11290,-9.57,20250508,7930,28.75,20250403,18900,-45.98,20240802,7610,34.17,20241209,0.02,Y,417860,500,22 억,,61731,N,N,0,N,00,N
+20250513,101204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10200,-230,5,-2.21,36181490,3545,24.91,10430,10430,10130,13550,7310,10430,10206.34,1.39,0,-173,10743,10586,10403,10246,10063,10495,10155,22,3120,500,6670,10,1,4430614,452,-12.78,4.52,12,0.08,-798.00,2256.00,18900,20240802,-46.03,7610,20241209,34.03,11290,-9.65,20250508,7930,28.63,20250403,18900,-46.03,20240802,7610,34.03,20241209,0.02,Y,417860,500,22 억,,61731,N,N,0,N,00,N
+20250513,091210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10270,-160,5,-1.53,10804360,1054,7.40,10430,10430,10220,13550,7310,10430,10250.82,1.39,0,284,10743,10586,10403,10246,10063,10495,10155,22,3120,500,6670,10,1,4430614,455,-12.87,4.55,12,0.02,-798.00,2256.00,18900,20240802,-45.66,7610,20241209,34.95,11290,-9.03,20250508,7930,29.51,20250403,18900,-45.66,20240802,7610,34.95,20241209,0.02,Y,417860,500,22 억,,61731,N,N,0,N,00,N
 20250512,161140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10430,-180,5,-1.70,147608090,14234,67.56,10480,10560,10220,13790,7430,10610,10370.11,1.36,0,1437,11183,10896,10393,10106,9603,11040,10250,22,3180,500,6790,10,1,4430614,462,-13.07,4.62,12,0.32,-798.00,2256.00,18900,20240802,-44.81,7610,20241209,37.06,11290,-7.62,20250508,7930,31.53,20250403,18900,-44.81,20240802,7610,37.06,20241209,0.02,Y,417860,500,22 억,,60334,N,N,0,N,00,N
 20250512,151153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10420,-190,5,-1.79,141769320,13674,64.90,10480,10560,10220,13790,7430,10610,10367.80,1.36,0,1531,11183,10896,10393,10106,9603,11040,10250,22,3180,500,6790,10,1,4430614,462,-13.06,4.62,12,0.31,-798.00,2256.00,18900,20240802,-44.87,7610,20241209,36.93,11290,-7.71,20250508,7930,31.40,20250403,18900,-44.87,20240802,7610,36.93,20241209,0.02,Y,417860,500,22 억,,60334,N,N,0,N,00,N
 20250512,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10430,-180,5,-1.70,114423640,11033,52.37,10480,10560,10220,13790,7430,10610,10371.04,1.36,0,671,11183,10896,10393,10106,9603,11040,10250,22,3180,500,6790,10,1,4430614,462,-13.07,4.62,12,0.25,-798.00,2256.00,18900,20240802,-44.81,7610,20241209,37.06,11290,-7.62,20250508,7930,31.53,20250403,18900,-44.81,20240802,7610,37.06,20241209,0.02,Y,417860,500,22 억,,60334,N,N,0,N,00,N
diff --git a/417970/price/prices-20250501.csv b/417970/price/prices-20250501.csv
index 69814a67e2e4..515a3353860a 100644
--- a/417970/price/prices-20250501.csv
+++ b/417970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11440,80,2,0.70,147428440,12980,111.39,11200,11480,11200,14760,7960,11360,11358.12,2.72,0,795,11580,11470,11310,11200,11040,11525,11255,32,3400,500,7040,10,1,6396700,732,13.83,1.10,12,0.20,827.00,10444.00,18370,20240611,-37.72,7660,20241209,49.35,14230,-19.61,20250107,8900,28.54,20250102,18370,-37.72,20240611,7660,49.35,20241209,3.20,Y,417970,500,31 억,,174285,N,N,125,N,00,N
+20250513,151200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11410,50,2,0.44,144792480,12749,109.41,11200,11480,11200,14760,7960,11360,11357.16,2.72,0,928,11580,11470,11310,11200,11040,11525,11255,32,3400,500,7040,10,1,6396700,730,13.80,1.09,12,0.20,827.00,10444.00,18370,20240611,-37.89,7660,20241209,48.96,14230,-19.82,20250107,8900,28.20,20250102,18370,-37.89,20240611,7660,48.96,20241209,3.20,Y,417970,500,31 억,,174285,N,N,1201,N,00,N
+20250513,141200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11310,-50,5,-0.44,128401720,11305,97.01,11200,11480,11200,14760,7960,11360,11357.96,2.72,0,662,11580,11470,11310,11200,11040,11525,11255,32,3400,500,7040,10,1,6396700,723,13.68,1.08,12,0.18,827.00,10444.00,18370,20240611,-38.43,7660,20241209,47.65,14230,-20.52,20250107,8900,27.08,20250102,18370,-38.43,20240611,7660,47.65,20241209,3.20,Y,417970,500,31 억,,174285,N,N,1201,N,00,N
+20250513,131202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11390,30,2,0.26,115561620,10174,87.31,11200,11480,11200,14760,7960,11360,11358.52,2.72,0,1517,11580,11470,11310,11200,11040,11525,11255,32,3400,500,7040,10,1,6396700,729,13.77,1.09,12,0.16,827.00,10444.00,18370,20240611,-38.00,7660,20241209,48.69,14230,-19.96,20250107,8900,27.98,20250102,18370,-38.00,20240611,7660,48.69,20241209,3.20,Y,417970,500,31 억,,174285,N,N,1201,N,00,N
+20250513,121206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11420,60,2,0.53,104380590,9195,78.91,11200,11480,11200,14760,7960,11360,11351.89,2.72,0,2258,11580,11470,11310,11200,11040,11525,11255,32,3400,500,7040,10,1,6396700,731,13.81,1.09,12,0.14,827.00,10444.00,18370,20240611,-37.83,7660,20241209,49.09,14230,-19.75,20250107,8900,28.31,20250102,18370,-37.83,20240611,7660,49.09,20241209,3.20,Y,417970,500,31 억,,174285,N,N,1201,N,00,N
+20250513,111204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11470,110,2,0.97,95052970,8380,71.91,11200,11480,11200,14760,7960,11360,11342.84,2.72,0,2588,11580,11470,11310,11200,11040,11525,11255,32,3400,500,7040,10,1,6396700,734,13.87,1.10,12,0.13,827.00,10444.00,18370,20240611,-37.56,7660,20241209,49.74,14230,-19.40,20250107,8900,28.88,20250102,18370,-37.56,20240611,7660,49.74,20241209,3.20,Y,417970,500,31 억,,174285,N,N,1201,N,00,N
+20250513,101204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11460,100,2,0.88,76106740,6725,57.71,11200,11480,11200,14760,7960,11360,11316.99,2.72,0,2333,11580,11470,11310,11200,11040,11525,11255,32,3400,500,7040,10,1,6396700,733,13.86,1.10,12,0.11,827.00,10444.00,18370,20240611,-37.62,7660,20241209,49.61,14230,-19.47,20250107,8900,28.76,20250102,18370,-37.62,20240611,7660,49.61,20241209,3.20,Y,417970,500,31 억,,174285,N,N,1201,N,00,N
+20250513,091210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11300,-60,5,-0.53,50175300,4453,38.21,11200,11390,11200,14760,7960,11360,11267.75,2.72,0,1050,11580,11470,11310,11200,11040,11525,11255,32,3400,500,7040,10,1,6396700,723,13.66,1.08,12,0.07,827.00,10444.00,18370,20240611,-38.49,7660,20241209,47.52,14230,-20.59,20250107,8900,26.97,20250102,18370,-38.49,20240611,7660,47.52,20241209,3.20,Y,417970,500,31 억,,174285,N,N,1201,N,00,N
 20250512,161140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11360,210,2,1.88,132017380,11653,66.65,11150,11420,11150,14490,7810,11150,11329.08,2.67,0,2992,11763,11456,11243,10936,10723,11350,10830,32,3340,500,6910,10,1,6396700,727,13.74,1.09,12,0.18,827.00,10444.00,18370,20240611,-38.16,7660,20241209,48.30,14230,-20.17,20250107,8900,27.64,20250102,18370,-38.16,20240611,7660,48.30,20241209,3.20,Y,417970,500,31 억,,170964,N,N,1201,N,00,N
 20250512,151153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11370,220,2,1.97,120148280,10604,60.65,11150,11420,11150,14490,7810,11150,11330.50,2.67,0,2912,11763,11456,11243,10936,10723,11350,10830,32,3340,500,6910,10,1,6396700,727,13.75,1.09,12,0.17,827.00,10444.00,18370,20240611,-38.11,7660,20241209,48.43,14230,-20.10,20250107,8900,27.75,20250102,18370,-38.11,20240611,7660,48.43,20241209,3.20,Y,417970,500,31 억,,170964,N,N,808,N,00,N
 20250512,141151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11370,220,2,1.97,106922720,9439,53.99,11150,11420,11150,14490,7810,11150,11327.80,2.67,0,2824,11763,11456,11243,10936,10723,11350,10830,32,3340,500,6910,10,1,6396700,727,13.75,1.09,12,0.15,827.00,10444.00,18370,20240611,-38.11,7660,20241209,48.43,14230,-20.10,20250107,8900,27.75,20250102,18370,-38.11,20240611,7660,48.43,20241209,3.20,Y,417970,500,31 억,,170964,N,N,808,N,00,N
diff --git a/418250/price/prices-20250501.csv b/418250/price/prices-20250501.csv
index 1c9cbf17961e..712d8c58cf3b 100644
--- a/418250/price/prices-20250501.csv
+++ b/418250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161145,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240429,0.00,6550,20240429,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240513,6550,0.00,20240513,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
+20250513,151200,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240429,0.00,6550,20240429,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240513,6550,0.00,20240513,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
+20250513,141201,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240429,0.00,6550,20240429,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240513,6550,0.00,20240513,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
+20250513,131202,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240429,0.00,6550,20240429,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240513,6550,0.00,20240513,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
+20250513,121207,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240429,0.00,6550,20240429,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240513,6550,0.00,20240513,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
+20250513,111204,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240429,0.00,6550,20240429,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240513,6550,0.00,20240513,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
+20250513,101204,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240429,0.00,6550,20240429,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240513,6550,0.00,20240513,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
+20250513,091210,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240429,0.00,6550,20240429,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240513,6550,0.00,20240513,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
 20250512,161140,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240426,0.00,6550,20240426,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240513,6550,0.00,20240513,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
 20250512,151153,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240426,0.00,6550,20240426,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240513,6550,0.00,20240513,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
 20250512,141152,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240426,0.00,6550,20240426,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240513,6550,0.00,20240513,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
diff --git a/418420/price/prices-20250501.csv b/418420/price/prices-20250501.csv
index 103c91148af0..216f4a62ab7c 100644
--- a/418420/price/prices-20250501.csv
+++ b/418420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-90,5,-3.02,254681415,86322,167.81,2990,3025,2865,3870,2090,2980,2950.37,1.27,0,8846,3120,3050,3000,2930,2880,3025,2905,32,890,100,2020,5,1,30337558,877,-13.38,5.27,12,0.28,-216.00,548.00,6540,20240517,-55.81,2270,20250407,27.31,4090,-29.34,20250107,2270,27.31,20250407,6540,-55.81,20240517,2270,27.31,20250407,0.58,Y,418420,100,31 억,,385743,N,N,2368,N,00,N
+20250513,151201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-60,5,-2.01,246002425,83321,161.98,2990,3025,2865,3870,2090,2980,2952.47,1.27,0,9451,3120,3050,3000,2930,2880,3025,2905,32,890,100,2020,5,1,30337558,886,-13.52,5.33,12,0.27,-216.00,548.00,6540,20240517,-55.35,2270,20250407,28.63,4090,-28.61,20250107,2270,28.63,20250407,6540,-55.35,20240517,2270,28.63,20250407,0.58,Y,418420,100,31 억,,385743,N,N,4966,N,00,N
+20250513,141201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-55,5,-1.85,198299235,66893,130.04,2990,3025,2865,3870,2090,2980,2964.42,1.27,0,813,3120,3050,3000,2930,2880,3025,2905,32,890,100,2020,5,1,30337558,887,-13.54,5.34,12,0.22,-216.00,548.00,6540,20240517,-55.28,2270,20250407,28.85,4090,-28.48,20250107,2270,28.85,20250407,6540,-55.28,20240517,2270,28.85,20250407,0.58,Y,418420,100,31 억,,385743,N,N,4966,N,00,N
+20250513,131203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,-5,5,-0.17,183622385,61910,120.35,2990,3025,2865,3870,2090,2980,2965.96,1.27,0,2285,3120,3050,3000,2930,2880,3025,2905,32,890,100,2020,5,1,30337558,903,-13.77,5.43,12,0.20,-216.00,548.00,6540,20240517,-54.51,2270,20250407,31.06,4090,-27.26,20250107,2270,31.06,20250407,6540,-54.51,20240517,2270,31.06,20250407,0.58,Y,418420,100,31 억,,385743,N,N,4966,N,00,N
+20250513,121207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,-5,5,-0.17,161769140,54567,106.08,2990,3025,2865,3870,2090,2980,2964.60,1.27,0,3699,3120,3050,3000,2930,2880,3025,2905,32,890,100,2020,5,1,30337558,903,-13.77,5.43,12,0.18,-216.00,548.00,6540,20240517,-54.51,2270,20250407,31.06,4090,-27.26,20250107,2270,31.06,20250407,6540,-54.51,20240517,2270,31.06,20250407,0.58,Y,418420,100,31 억,,385743,N,N,4966,N,00,N
+20250513,111205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,20,2,0.67,121040330,40857,79.43,2990,3025,2865,3870,2090,2980,2962.54,1.27,0,-4323,3120,3050,3000,2930,2880,3025,2905,32,890,100,2020,5,1,30337558,910,-13.89,5.47,12,0.13,-216.00,548.00,6540,20240517,-54.13,2270,20250407,32.16,4090,-26.65,20250107,2270,32.16,20250407,6540,-54.13,20240517,2270,32.16,20250407,0.58,Y,418420,100,31 억,,385743,N,N,4966,N,00,N
+20250513,101205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,-25,5,-0.84,69744015,23684,46.04,2990,3010,2865,3870,2090,2980,2944.77,1.27,0,1906,3120,3050,3000,2930,2880,3025,2905,32,890,100,2020,5,1,30337558,896,-13.68,5.39,12,0.08,-216.00,548.00,6540,20240517,-54.82,2270,20250407,30.18,4090,-27.75,20250107,2270,30.18,20250407,6540,-54.82,20240517,2270,30.18,20250407,0.58,Y,418420,100,31 억,,385743,N,N,4966,N,00,N
+20250513,091211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-45,5,-1.51,48694920,16561,32.19,2990,3010,2865,3870,2090,2980,2940.34,1.27,0,2023,3120,3050,3000,2930,2880,3025,2905,32,890,100,2020,5,1,30337558,890,-13.59,5.36,12,0.05,-216.00,548.00,6540,20240517,-55.12,2270,20250407,29.30,4090,-28.24,20250107,2270,29.30,20250407,6540,-55.12,20240517,2270,29.30,20250407,0.58,Y,418420,100,31 억,,385743,N,N,4966,N,00,N
 20250512,161140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,-15,5,-0.50,153214400,51341,85.38,3070,3070,2950,3890,2100,2995,2984.25,1.27,0,-11605,3125,3060,2990,2925,2855,3025,2890,32,895,100,2030,5,1,30337558,904,-13.80,5.44,12,0.17,-216.00,548.00,6540,20240517,-54.43,2270,20250407,31.28,4090,-27.14,20250107,2270,31.28,20250407,6540,-54.43,20240517,2270,31.28,20250407,0.57,Y,418420,100,31 억,,386030,N,N,4966,N,00,N
 20250512,151154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,0,3,0.00,146206755,48992,81.47,3070,3070,2950,3890,2100,2995,2984.30,1.27,0,-11156,3125,3060,2990,2925,2855,3025,2890,32,895,100,2030,5,1,30337558,909,-13.87,5.47,12,0.16,-216.00,548.00,6540,20240517,-54.20,2270,20250407,31.94,4090,-26.77,20250107,2270,31.94,20250407,6540,-54.20,20240517,2270,31.94,20250407,0.57,Y,418420,100,31 억,,386030,N,N,8096,N,00,N
 20250512,141152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,0,3,0.00,140888320,47214,78.52,3070,3070,2950,3890,2100,2995,2984.04,1.27,0,-11830,3125,3060,2990,2925,2855,3025,2890,32,895,100,2030,5,1,30337558,909,-13.87,5.47,12,0.16,-216.00,548.00,6540,20240517,-54.20,2270,20250407,31.94,4090,-26.77,20250107,2270,31.94,20250407,6540,-54.20,20240517,2270,31.94,20250407,0.57,Y,418420,100,31 억,,386030,N,N,8096,N,00,N
diff --git a/418470/price/prices-20250501.csv b/418470/price/prices-20250501.csv
index a31dceb0c05d..dedd5a8865b1 100644
--- a/418470/price/prices-20250501.csv
+++ b/418470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14010,1020,2,7.85,1643693110,120698,354.20,13280,14060,13040,16880,9100,12990,13618.11,4.71,0,17210,13316,13152,12886,12722,12456,13235,12805,42,3890,500,9350,10,1,8499289,1191,10.32,1.69,12,1.42,1358.00,8287.00,22100,20241014,-36.61,10600,20250409,32.17,16940,-17.30,20250207,10600,32.17,20250409,22100,-36.61,20241014,10600,32.17,20250409,3.10,Y,418470,500,42 억,,399969,N,N,2984,N,00,N
+20250513,151201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13980,990,2,7.62,1610889850,118355,347.33,13280,14060,13040,16880,9100,12990,13610.66,4.71,0,16586,13316,13152,12886,12722,12456,13235,12805,42,3890,500,9350,10,1,8499289,1188,10.29,1.69,12,1.39,1358.00,8287.00,22100,20241014,-36.74,10600,20250409,31.89,16940,-17.47,20250207,10600,31.89,20250409,22100,-36.74,20241014,10600,31.89,20250409,3.10,Y,418470,500,42 억,,399969,N,N,3061,N,00,N
+20250513,141201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13890,900,2,6.93,1270543595,93953,275.72,13280,13920,13040,16880,9100,12990,13523.18,4.71,0,11196,13316,13152,12886,12722,12456,13235,12805,42,3890,500,9350,10,1,8499289,1181,10.23,1.68,12,1.11,1358.00,8287.00,22100,20241014,-37.15,10600,20250409,31.04,16940,-18.00,20250207,10600,31.04,20250409,22100,-37.15,20241014,10600,31.04,20250409,3.10,Y,418470,500,42 억,,399969,N,N,3061,N,00,N
+20250513,131203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13860,870,2,6.70,1096332550,81337,238.69,13280,13920,13040,16880,9100,12990,13478.89,4.71,0,13346,13316,13152,12886,12722,12456,13235,12805,42,3890,500,9350,10,1,8499289,1178,10.21,1.67,12,0.96,1358.00,8287.00,22100,20241014,-37.29,10600,20250409,30.75,16940,-18.18,20250207,10600,30.75,20250409,22100,-37.29,20241014,10600,30.75,20250409,3.10,Y,418470,500,42 억,,399969,N,N,3061,N,00,N
+20250513,121207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13580,590,2,4.54,769898825,57637,169.14,13280,13650,13040,16880,9100,12990,13357.72,4.71,0,8676,13316,13152,12886,12722,12456,13235,12805,42,3890,500,9350,10,1,8499289,1154,10.00,1.64,12,0.68,1358.00,8287.00,22100,20241014,-38.55,10600,20250409,28.11,16940,-19.83,20250207,10600,28.11,20250409,22100,-38.55,20241014,10600,28.11,20250409,3.10,Y,418470,500,42 억,,399969,N,N,3061,N,00,N
+20250513,111205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13550,560,2,4.31,673503895,50541,148.32,13280,13600,13040,16880,9100,12990,13325.89,4.71,0,7609,13316,13152,12886,12722,12456,13235,12805,42,3890,500,9350,10,1,8499289,1152,9.98,1.64,12,0.59,1358.00,8287.00,22100,20241014,-38.69,10600,20250409,27.83,16940,-20.01,20250207,10600,27.83,20250409,22100,-38.69,20241014,10600,27.83,20250409,3.10,Y,418470,500,42 억,,399969,N,N,3061,N,00,N
+20250513,101205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13360,370,2,2.85,408928940,30892,90.66,13280,13370,13040,16880,9100,12990,13237.37,4.71,0,4982,13316,13152,12886,12722,12456,13235,12805,42,3890,500,9350,10,1,8499289,1136,9.84,1.61,12,0.36,1358.00,8287.00,22100,20241014,-39.55,10600,20250409,26.04,16940,-21.13,20250207,10600,26.04,20250409,22100,-39.55,20241014,10600,26.04,20250409,3.10,Y,418470,500,42 억,,399969,N,N,3061,N,00,N
+20250513,091211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13110,120,2,0.92,83180010,6321,18.55,13280,13290,13040,16880,9100,12990,13159.31,4.71,0,-1918,13316,13152,12886,12722,12456,13235,12805,42,3890,500,9350,10,1,8499289,1114,9.65,1.58,12,0.07,1358.00,8287.00,22100,20241014,-40.68,10600,20250409,23.68,16940,-22.61,20250207,10600,23.68,20250409,22100,-40.68,20241014,10600,23.68,20250409,3.10,Y,418470,500,42 억,,399969,N,N,3061,N,00,N
 20250512,161141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12990,390,2,3.10,437415550,34076,97.37,12640,13050,12620,16380,8820,12600,12836.47,4.72,0,1750,13160,12880,12730,12450,12300,12805,12375,42,3780,500,9070,10,1,8499289,1104,9.57,1.57,12,0.40,1358.00,8287.00,22100,20241014,-41.22,10600,20250409,22.55,16940,-23.32,20250207,10600,22.55,20250409,22100,-41.22,20241014,10600,22.55,20250409,3.12,Y,418470,500,42 억,,401167,N,N,3061,N,00,N
 20250512,151154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12990,390,2,3.10,413491680,32232,92.10,12640,13050,12620,16380,8820,12600,12828.61,4.72,0,2065,13160,12880,12730,12450,12300,12805,12375,42,3780,500,9070,10,1,8499289,1104,9.57,1.57,12,0.38,1358.00,8287.00,22100,20241014,-41.22,10600,20250409,22.55,16940,-23.32,20250207,10600,22.55,20250409,22100,-41.22,20241014,10600,22.55,20250409,3.12,Y,418470,500,42 억,,401167,N,N,2934,N,00,N
 20250512,141152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12910,310,2,2.46,233340175,18355,52.45,12640,12930,12620,16380,8820,12600,12712.62,4.72,0,3091,13160,12880,12730,12450,12300,12805,12375,42,3780,500,9070,10,1,8499289,1097,9.51,1.56,12,0.22,1358.00,8287.00,22100,20241014,-41.58,10600,20250409,21.79,16940,-23.79,20250207,10600,21.79,20250409,22100,-41.58,20241014,10600,21.79,20250409,3.12,Y,418470,500,42 억,,401167,N,N,2934,N,00,N
diff --git a/418550/price/prices-20250501.csv b/418550/price/prices-20250501.csv
index 359d4991a940..68079159f920 100644
--- a/418550/price/prices-20250501.csv
+++ b/418550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161146,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9550,120,2,1.27,950821105,98557,179.69,9520,9770,9520,12250,6610,9430,9647.42,1.34,0,13220,9616,9522,9366,9272,9116,9570,9320,32,2820,100,6600,10,1,32017673,3058,-34.23,1.71,12,0.31,-279.00,5590.00,27600,20240611,-65.40,8170,20250409,16.89,17800,-46.35,20250107,8170,16.89,20250409,27600,-65.40,20240611,8170,16.89,20250409,1.96,Y,418550,100,32 억,,430558,N,N,5045,N,00,N
+20250513,151201,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9550,120,2,1.27,883815775,91536,166.89,9520,9770,9520,12250,6610,9430,9655.39,1.34,0,11352,9616,9522,9366,9272,9116,9570,9320,32,2820,100,6600,10,1,32017673,3058,-34.23,1.71,12,0.29,-279.00,5590.00,27600,20240611,-65.40,8170,20250409,16.89,17800,-46.35,20250107,8170,16.89,20250409,27600,-65.40,20240611,8170,16.89,20250409,1.96,Y,418550,100,32 억,,430558,N,N,12473,N,00,N
+20250513,141201,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9630,200,2,2.12,745996515,77175,140.71,9520,9770,9520,12250,6610,9430,9666.30,1.34,0,12391,9616,9522,9366,9272,9116,9570,9320,32,2820,100,6600,10,1,32017673,3083,-34.52,1.72,12,0.24,-279.00,5590.00,27600,20240611,-65.11,8170,20250409,17.87,17800,-45.90,20250107,8170,17.87,20250409,27600,-65.11,20240611,8170,17.87,20250409,1.96,Y,418550,100,32 억,,430558,N,N,12473,N,00,N
+20250513,131203,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9650,220,2,2.33,678010615,70128,127.86,9520,9770,9520,12250,6610,9430,9668.19,1.34,0,16383,9616,9522,9366,9272,9116,9570,9320,32,2820,100,6600,10,1,32017673,3090,-34.59,1.73,12,0.22,-279.00,5590.00,27600,20240611,-65.04,8170,20250409,18.12,17800,-45.79,20250107,8170,18.12,20250409,27600,-65.04,20240611,8170,18.12,20250409,1.96,Y,418550,100,32 억,,430558,N,N,12473,N,00,N
+20250513,121208,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9650,220,2,2.33,607767995,62852,114.59,9520,9770,9520,12250,6610,9430,9669.83,1.34,0,15685,9616,9522,9366,9272,9116,9570,9320,32,2820,100,6600,10,1,32017673,3090,-34.59,1.73,12,0.20,-279.00,5590.00,27600,20240611,-65.04,8170,20250409,18.12,17800,-45.79,20250107,8170,18.12,20250409,27600,-65.04,20240611,8170,18.12,20250409,1.96,Y,418550,100,32 억,,430558,N,N,12473,N,00,N
+20250513,111205,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9700,270,2,2.86,494857990,51204,93.36,9520,9770,9520,12250,6610,9430,9664.44,1.34,0,21753,9616,9522,9366,9272,9116,9570,9320,32,2820,100,6600,10,1,32017673,3106,-34.77,1.74,12,0.16,-279.00,5590.00,27600,20240611,-64.86,8170,20250409,18.73,17800,-45.51,20250107,8170,18.73,20250409,27600,-64.86,20240611,8170,18.73,20250409,1.96,Y,418550,100,32 억,,430558,N,N,12473,N,00,N
+20250513,101205,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9680,250,2,2.65,252710520,26251,47.86,9520,9730,9520,12250,6610,9430,9626.70,1.34,0,11306,9616,9522,9366,9272,9116,9570,9320,32,2820,100,6600,10,1,32017673,3099,-34.70,1.73,12,0.08,-279.00,5590.00,27600,20240611,-64.93,8170,20250409,18.48,17800,-45.62,20250107,8170,18.48,20250409,27600,-64.93,20240611,8170,18.48,20250409,1.96,Y,418550,100,32 억,,430558,N,N,12473,N,00,N
+20250513,091211,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9650,220,2,2.33,83618260,8667,15.80,9520,9730,9520,12250,6610,9430,9647.89,1.34,0,4606,9616,9522,9366,9272,9116,9570,9320,32,2820,100,6600,10,1,32017673,3090,-34.59,1.73,12,0.03,-279.00,5590.00,27600,20240611,-65.04,8170,20250409,18.12,17800,-45.79,20250107,8170,18.12,20250409,27600,-65.04,20240611,8170,18.12,20250409,1.96,Y,418550,100,32 억,,430558,N,N,12473,N,00,N
 20250512,161141,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9430,130,2,1.40,514058305,54848,54.98,9300,9460,9210,12090,6510,9300,9372.40,1.29,0,23469,9646,9472,9286,9112,8926,9380,9020,32,2790,100,6510,10,1,32017673,3019,-33.80,1.69,12,0.17,-279.00,5590.00,27600,20240611,-65.83,8170,20250409,15.42,17800,-47.02,20250107,8170,15.42,20250409,27600,-65.83,20240611,8170,15.42,20250409,1.99,Y,418550,100,32 억,,412153,N,N,12473,N,00,N
 20250512,151154,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9420,120,2,1.29,480578695,51294,51.42,9300,9460,9210,12090,6510,9300,9369.10,1.29,0,22581,9646,9472,9286,9112,8926,9380,9020,32,2790,100,6510,10,1,32017673,3016,-33.76,1.69,12,0.16,-279.00,5590.00,27600,20240611,-65.87,8170,20250409,15.30,17800,-47.08,20250107,8170,15.30,20250409,27600,-65.87,20240611,8170,15.30,20250409,1.99,Y,418550,100,32 억,,412153,N,N,11873,N,00,N
 20250512,141152,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9380,80,2,0.86,401091615,42828,42.93,9300,9460,9210,12090,6510,9300,9365.17,1.29,0,20607,9646,9472,9286,9112,8926,9380,9020,32,2790,100,6510,10,1,32017673,3003,-33.62,1.68,12,0.13,-279.00,5590.00,27600,20240611,-66.01,8170,20250409,14.81,17800,-47.30,20250107,8170,14.81,20250409,27600,-66.01,20240611,8170,14.81,20250409,1.99,Y,418550,100,32 억,,412153,N,N,11873,N,00,N
diff --git a/418620/price/prices-20250501.csv b/418620/price/prices-20250501.csv
index f941dad68de9..871c2c0a1036 100644
--- a/418620/price/prices-20250501.csv
+++ b/418620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3255,155,2,5.00,261720565,81023,270.81,3100,3345,3070,4030,2170,3100,3230.20,5.46,0,10356,3240,3170,3095,3025,2950,3205,3060,64,930,500,2100,5,1,12850477,418,-3.03,4.43,12,0.63,-1075.00,734.00,19319,20240711,-83.15,2360,20250407,37.92,6044,-46.14,20250107,2360,37.92,20250407,21000,-84.50,20240711,2360,37.92,20250407,0.13,Y,418620,500,64 억,,702207,N,N,0,N,00,N
+20250513,151201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3270,170,2,5.48,253875230,78616,262.76,3100,3345,3070,4030,2170,3100,3229.31,5.46,0,10207,3240,3170,3095,3025,2950,3205,3060,64,930,500,2100,5,1,12850477,420,-3.04,4.46,12,0.61,-1075.00,734.00,19319,20240711,-83.07,2360,20250407,38.56,6044,-45.90,20250107,2360,38.56,20250407,21000,-84.43,20240711,2360,38.56,20250407,0.13,Y,418620,500,64 억,,702207,N,N,0,N,00,N
+20250513,141202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3290,190,2,6.13,229116215,71095,237.62,3100,3345,3070,4030,2170,3100,3222.68,5.46,0,11564,3240,3170,3095,3025,2950,3205,3060,64,930,500,2100,5,1,12850477,423,-3.06,4.48,12,0.55,-1075.00,734.00,19319,20240711,-82.97,2360,20250407,39.41,6044,-45.57,20250107,2360,39.41,20250407,21000,-84.33,20240711,2360,39.41,20250407,0.13,Y,418620,500,64 억,,702207,N,N,0,N,00,N
+20250513,131204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3280,180,2,5.81,162307605,50933,170.24,3100,3330,3070,4030,2170,3100,3186.69,5.46,0,8998,3240,3170,3095,3025,2950,3205,3060,64,930,500,2100,5,1,12850477,421,-3.05,4.47,12,0.40,-1075.00,734.00,19319,20240711,-83.02,2360,20250407,38.98,6044,-45.73,20250107,2360,38.98,20250407,21000,-84.38,20240711,2360,38.98,20250407,0.13,Y,418620,500,64 억,,702207,N,N,0,N,00,N
+20250513,121208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,165,2,5.32,120357350,38161,127.55,3100,3275,3070,4030,2170,3100,3153.94,5.46,0,8562,3240,3170,3095,3025,2950,3205,3060,64,930,500,2100,5,1,12850477,420,-3.04,4.45,12,0.30,-1075.00,734.00,19319,20240711,-83.10,2360,20250407,38.35,6044,-45.98,20250107,2360,38.35,20250407,21000,-84.45,20240711,2360,38.35,20250407,0.13,Y,418620,500,64 억,,702207,N,N,0,N,00,N
+20250513,111205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,30,2,0.97,47690385,15374,51.39,3100,3160,3070,4030,2170,3100,3102.02,5.46,0,-1619,3240,3170,3095,3025,2950,3205,3060,64,930,500,2100,5,1,12850477,402,-2.91,4.26,12,0.12,-1075.00,734.00,19319,20240711,-83.80,2360,20250407,32.63,6044,-48.21,20250107,2360,32.63,20250407,21000,-85.10,20240711,2360,32.63,20250407,0.13,Y,418620,500,64 억,,702207,N,N,0,N,00,N
+20250513,101206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,-10,5,-0.32,20043590,6481,21.66,3100,3160,3075,4030,2170,3100,3092.67,5.46,0,-2400,3240,3170,3095,3025,2950,3205,3060,64,930,500,2100,5,1,12850477,397,-2.87,4.21,12,0.05,-1075.00,734.00,19319,20240711,-84.01,2360,20250407,30.93,6044,-48.87,20250107,2360,30.93,20250407,21000,-85.29,20240711,2360,30.93,20250407,0.13,Y,418620,500,64 억,,702207,N,N,0,N,00,N
+20250513,091211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,0,3,0.00,5562455,1797,6.01,3100,3100,3075,4030,2170,3100,3095.41,5.46,0,-731,3240,3170,3095,3025,2950,3205,3060,64,930,500,2100,5,1,12850477,398,-2.88,4.22,12,0.01,-1075.00,734.00,19319,20240711,-83.95,2360,20250407,31.36,6044,-48.71,20250107,2360,31.36,20250407,21000,-85.24,20240711,2360,31.36,20250407,0.13,Y,418620,500,64 억,,702207,N,N,0,N,00,N
 20250512,161141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,10,2,0.32,92938615,29919,82.65,3020,3165,3020,4015,2165,3090,3106.35,5.44,0,6505,3196,3142,3116,3062,3036,3130,3050,64,925,500,2100,5,1,12850477,398,-2.88,4.22,12,0.23,-1075.00,734.00,19319,20240711,-83.95,2360,20250407,31.36,6044,-48.71,20250107,2360,31.36,20250407,21000,-85.24,20240711,2360,31.36,20250407,0.12,Y,418620,500,64 억,,698492,N,N,0,N,00,N
 20250512,151154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,40,2,1.29,84675600,27254,75.29,3020,3165,3020,4015,2165,3090,3106.91,5.44,0,6910,3196,3142,3116,3062,3036,3130,3050,64,925,500,2100,5,1,12850477,402,-2.91,4.26,12,0.21,-1075.00,734.00,19319,20240711,-83.80,2360,20250407,32.63,6044,-48.21,20250107,2360,32.63,20250407,21000,-85.10,20240711,2360,32.63,20250407,0.12,Y,418620,500,64 억,,698492,N,N,0,N,00,N
 20250512,141153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,0,3,0.00,58345980,18754,51.81,3020,3165,3020,4015,2165,3090,3111.12,5.44,0,6949,3196,3142,3116,3062,3036,3130,3050,64,925,500,2100,5,1,12850477,397,-2.87,4.21,12,0.15,-1075.00,734.00,19319,20240711,-84.01,2360,20250407,30.93,6044,-48.87,20250107,2360,30.93,20250407,21000,-85.29,20240711,2360,30.93,20250407,0.12,Y,418620,500,64 억,,698492,N,N,0,N,00,N
diff --git a/419050/price/prices-20250501.csv b/419050/price/prices-20250501.csv
index 5aeb3851445d..f29f222359ba 100644
--- a/419050/price/prices-20250501.csv
+++ b/419050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161146,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1754,12,2,0.69,283325917,162570,61.86,1742,1777,1731,2260,1220,1742,1742.79,1.82,0,14292,1788,1764,1731,1707,1674,1777,1720,57,518,100,1250,1,1,57196240,1003,-159.45,1.36,12,0.28,-11.00,1291.00,3170,20240509,-44.67,1467,20250409,19.56,1979,-11.37,20250402,1467,19.56,20250409,3090,-43.24,20240513,1467,19.56,20250409,2.46,Y,419050,100,57 억,,1042111,N,N,0,N,00,N
+20250513,151202,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1752,10,2,0.57,277365780,159170,60.57,1742,1777,1731,2260,1220,1742,1742.58,1.82,0,13718,1788,1764,1731,1707,1674,1777,1720,57,518,100,1250,1,1,57196240,1002,-159.27,1.36,12,0.28,-11.00,1291.00,3170,20240509,-44.73,1467,20250409,19.43,1979,-11.47,20250402,1467,19.43,20250409,3090,-43.30,20240513,1467,19.43,20250409,2.46,Y,419050,100,57 억,,1042111,N,N,0,N,00,N
+20250513,141202,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1742,0,3,0.00,244859970,140543,53.48,1742,1777,1731,2260,1220,1742,1742.24,1.82,0,4202,1788,1764,1731,1707,1674,1777,1720,57,518,100,1250,1,1,57196240,996,-158.36,1.35,12,0.25,-11.00,1291.00,3170,20240509,-45.05,1467,20250409,18.75,1979,-11.98,20250402,1467,18.75,20250409,3090,-43.62,20240513,1467,18.75,20250409,2.46,Y,419050,100,57 억,,1042111,N,N,0,N,00,N
+20250513,131204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1733,-9,5,-0.52,182810016,104870,39.90,1742,1777,1731,2260,1220,1742,1743.21,1.82,0,7060,1788,1764,1731,1707,1674,1777,1720,57,518,100,1250,1,1,57196240,991,-157.55,1.34,12,0.18,-11.00,1291.00,3170,20240509,-45.33,1467,20250409,18.13,1979,-12.43,20250402,1467,18.13,20250409,3090,-43.92,20240513,1467,18.13,20250409,2.46,Y,419050,100,57 억,,1042111,N,N,0,N,00,N
+20250513,121208,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1740,-2,5,-0.11,164659033,94425,35.93,1742,1777,1731,2260,1220,1742,1743.81,1.82,0,12653,1788,1764,1731,1707,1674,1777,1720,57,518,100,1250,1,1,57196240,995,-158.18,1.35,12,0.17,-11.00,1291.00,3170,20240509,-45.11,1467,20250409,18.61,1979,-12.08,20250402,1467,18.61,20250409,3090,-43.69,20240513,1467,18.61,20250409,2.46,Y,419050,100,57 억,,1042111,N,N,0,N,00,N
+20250513,111206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1737,-5,5,-0.29,137636552,78911,30.03,1742,1777,1731,2260,1220,1742,1744.20,1.82,0,12667,1788,1764,1731,1707,1674,1777,1720,57,518,100,1250,1,1,57196240,993,-157.91,1.35,12,0.14,-11.00,1291.00,3170,20240509,-45.21,1467,20250409,18.40,1979,-12.23,20250402,1467,18.40,20250409,3090,-43.79,20240513,1467,18.40,20250409,2.46,Y,419050,100,57 억,,1042111,N,N,0,N,00,N
+20250513,101206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1741,-1,5,-0.06,121821266,69818,26.57,1742,1777,1731,2260,1220,1742,1744.84,1.82,0,11521,1788,1764,1731,1707,1674,1777,1720,57,518,100,1250,1,1,57196240,996,-158.27,1.35,12,0.12,-11.00,1291.00,3170,20240509,-45.08,1467,20250409,18.68,1979,-12.03,20250402,1467,18.68,20250409,3090,-43.66,20240513,1467,18.68,20250409,2.46,Y,419050,100,57 억,,1042111,N,N,0,N,00,N
+20250513,091212,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1753,11,2,0.63,47693961,27150,10.33,1742,1777,1742,2260,1220,1742,1756.68,1.82,0,-11626,1788,1764,1731,1707,1674,1777,1720,57,518,100,1250,1,1,57196240,1003,-159.36,1.36,12,0.05,-11.00,1291.00,3170,20240509,-44.70,1467,20250409,19.50,1979,-11.42,20250402,1467,19.50,20250409,3090,-43.27,20240513,1467,19.50,20250409,2.46,Y,419050,100,57 억,,1042111,N,N,0,N,00,N
 20250512,161141,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1742,46,2,2.71,455085505,261814,224.34,1717,1755,1698,2200,1188,1696,1738.19,1.69,0,83372,1736,1716,1703,1683,1670,1709,1676,57,504,100,1220,1,1,57196240,996,-158.36,1.35,12,0.46,-11.00,1291.00,3170,20240509,-45.05,1467,20250409,18.75,1979,-11.98,20250402,1467,18.75,20250409,3090,-43.62,20240513,1467,18.75,20250409,2.53,Y,419050,100,57 억,,966333,N,N,0,N,00,N
 20250512,151155,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1745,49,2,2.89,438252806,252165,216.07,1717,1755,1698,2200,1188,1696,1737.96,1.69,0,81901,1736,1716,1703,1683,1670,1709,1676,57,504,100,1220,1,1,57196240,998,-158.64,1.35,12,0.44,-11.00,1291.00,3170,20240509,-44.95,1467,20250409,18.95,1979,-11.82,20250402,1467,18.95,20250409,3090,-43.53,20240513,1467,18.95,20250409,2.53,Y,419050,100,57 억,,966333,N,N,0,N,00,N
 20250512,141153,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1741,45,2,2.65,403776178,232354,199.10,1717,1755,1698,2200,1188,1696,1737.76,1.69,0,76964,1736,1716,1703,1683,1670,1709,1676,57,504,100,1220,1,1,57196240,996,-158.27,1.35,12,0.41,-11.00,1291.00,3170,20240509,-45.08,1467,20250409,18.68,1979,-12.03,20250402,1467,18.68,20250409,3090,-43.66,20240513,1467,18.68,20250409,2.53,Y,419050,100,57 억,,966333,N,N,0,N,00,N
diff --git a/419080/price/prices-20250501.csv b/419080/price/prices-20250501.csv
index 079a9e53ad7a..e635d854aad1 100644
--- a/419080/price/prices-20250501.csv
+++ b/419080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7830,80,2,1.03,109563115,14016,77.96,7970,7970,7700,10070,5430,7750,7817.00,0.00,0,474,7890,7820,7740,7670,7590,7780,7630,53,2320,500,5270,10,1,10565477,827,-23.66,1.81,12,0.13,-331.00,4322.00,13800,20240503,-43.26,7050,20241210,11.06,11010,-28.88,20250220,7520,4.12,20250409,13440,-41.74,20240612,7050,11.06,20241210,1.27,Y,419080,500,52 억,,0,N,N,1751,N,00,N
+20250513,151202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7820,70,2,0.90,86527065,11080,61.63,7970,7970,7700,10070,5430,7750,7809.30,0.00,0,2873,7890,7820,7740,7670,7590,7780,7630,53,2320,500,5270,10,1,10565477,826,-23.63,1.81,12,0.10,-331.00,4322.00,13800,20240503,-43.33,7050,20241210,10.92,11010,-28.97,20250220,7520,3.99,20250409,13440,-41.82,20240612,7050,10.92,20241210,1.27,Y,419080,500,52 억,,0,N,N,2413,N,00,N
+20250513,141202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7780,30,2,0.39,78818475,10092,56.14,7970,7970,7700,10070,5430,7750,7810.00,0.00,0,2422,7890,7820,7740,7670,7590,7780,7630,53,2320,500,5270,10,1,10565477,822,-23.50,1.80,12,0.10,-331.00,4322.00,13800,20240503,-43.62,7050,20241210,10.35,11010,-29.34,20250220,7520,3.46,20250409,13440,-42.11,20240612,7050,10.35,20241210,1.27,Y,419080,500,52 억,,0,N,N,2413,N,00,N
+20250513,131204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7790,40,2,0.52,75909325,9718,54.05,7970,7970,7700,10070,5430,7750,7811.21,0.00,0,2422,7890,7820,7740,7670,7590,7780,7630,53,2320,500,5270,10,1,10565477,823,-23.53,1.80,12,0.09,-331.00,4322.00,13800,20240503,-43.55,7050,20241210,10.50,11010,-29.25,20250220,7520,3.59,20250409,13440,-42.04,20240612,7050,10.50,20241210,1.27,Y,419080,500,52 억,,0,N,N,2413,N,00,N
+20250513,121208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7820,70,2,0.90,71950995,9211,51.23,7970,7970,7700,10070,5430,7750,7811.42,0.00,0,2246,7890,7820,7740,7670,7590,7780,7630,53,2320,500,5270,10,1,10565477,826,-23.63,1.81,12,0.09,-331.00,4322.00,13800,20240503,-43.33,7050,20241210,10.92,11010,-28.97,20250220,7520,3.99,20250409,13440,-41.82,20240612,7050,10.92,20241210,1.27,Y,419080,500,52 억,,0,N,N,2413,N,00,N
+20250513,111206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7860,110,2,1.42,57630845,7374,41.02,7970,7970,7700,10070,5430,7750,7815.41,0.00,0,1031,7890,7820,7740,7670,7590,7780,7630,53,2320,500,5270,10,1,10565477,830,-23.75,1.82,12,0.07,-331.00,4322.00,13800,20240503,-43.04,7050,20241210,11.49,11010,-28.61,20250220,7520,4.52,20250409,13440,-41.52,20240612,7050,11.49,20241210,1.27,Y,419080,500,52 억,,0,N,N,2413,N,00,N
+20250513,101206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7810,60,2,0.77,33040415,4235,23.56,7970,7970,7700,10070,5430,7750,7801.75,0.00,0,48,7890,7820,7740,7670,7590,7780,7630,53,2320,500,5270,10,1,10565477,825,-23.60,1.81,12,0.04,-331.00,4322.00,13800,20240503,-43.41,7050,20241210,10.78,11010,-29.06,20250220,7520,3.86,20250409,13440,-41.89,20240612,7050,10.78,20241210,1.27,Y,419080,500,52 억,,0,N,N,2413,N,00,N
+20250513,091212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7770,20,2,0.26,2856600,365,2.03,7970,7970,7770,10070,5430,7750,7826.30,0.00,0,-260,7890,7820,7740,7670,7590,7780,7630,53,2320,500,5270,10,1,10565477,821,-23.47,1.80,12,0.00,-331.00,4322.00,13800,20240503,-43.70,7050,20241210,10.21,11010,-29.43,20250220,7520,3.32,20250409,13440,-42.19,20240612,7050,10.21,20241210,1.27,Y,419080,500,52 억,,0,N,N,2413,N,00,N
 20250512,161142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7750,0,3,0.00,138914650,17978,90.56,7760,7810,7660,10070,5430,7750,7726.92,0.00,0,709,8263,8006,7843,7586,7423,7925,7505,53,2320,500,5270,10,1,10565477,819,-23.41,1.79,12,0.17,-331.00,4322.00,13800,20240503,-43.84,7050,20241210,9.93,11010,-29.61,20250220,7520,3.06,20250409,13440,-42.34,20240612,7050,9.93,20241210,1.26,Y,419080,500,52 억,,0,N,N,2413,N,00,N
 20250512,151155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7760,10,2,0.13,126227470,16341,82.32,7760,7810,7660,10070,5430,7750,7724.59,0.00,0,739,8263,8006,7843,7586,7423,7925,7505,53,2320,500,5270,10,1,10565477,820,-23.44,1.80,12,0.15,-331.00,4322.00,13800,20240503,-43.77,7050,20241210,10.07,11010,-29.52,20250220,7520,3.19,20250409,13440,-42.26,20240612,7050,10.07,20241210,1.26,Y,419080,500,52 억,,0,N,N,1805,N,00,N
 20250512,141153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7760,10,2,0.13,97530870,12630,63.62,7760,7810,7660,10070,5430,7750,7722.16,0.00,0,1551,8263,8006,7843,7586,7423,7925,7505,53,2320,500,5270,10,1,10565477,820,-23.44,1.80,12,0.12,-331.00,4322.00,13800,20240503,-43.77,7050,20241210,10.07,11010,-29.52,20250220,7520,3.19,20250409,13440,-42.26,20240612,7050,10.07,20241210,1.26,Y,419080,500,52 억,,0,N,N,1805,N,00,N
diff --git a/419120/price/prices-20250501.csv b/419120/price/prices-20250501.csv
index 17f09381c311..b37d5f5d67eb 100644
--- a/419120/price/prices-20250501.csv
+++ b/419120/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7520,10,2,0.13,318546265,42400,153.36,7580,7610,7320,9760,5260,7510,7512.80,2.40,0,-2235,7663,7586,7473,7396,7283,7625,7435,39,2250,500,5250,10,1,7774326,585,11.11,0.95,12,0.55,677.00,7919.00,9380,20240517,-19.83,5110,20241209,47.16,8220,-8.52,20250306,5390,39.52,20250203,9380,-19.83,20240517,5110,47.16,20241209,1.97,Y,419120,500,38 억,,186588,N,N,1230,N,00,N
+20250513,151202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7510,0,3,0.00,292966085,38992,141.03,7580,7610,7320,9760,5260,7510,7513.49,2.40,0,-1852,7663,7586,7473,7396,7283,7625,7435,39,2250,500,5250,10,1,7774326,584,11.09,0.95,12,0.50,677.00,7919.00,9380,20240517,-19.94,5110,20241209,46.97,8220,-8.64,20250306,5390,39.33,20250203,9380,-19.94,20240517,5110,46.97,20241209,1.97,Y,419120,500,38 억,,186588,N,N,2067,N,00,N
+20250513,141202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,-110,5,-1.46,126669140,16960,61.34,7580,7590,7320,9760,5260,7510,7468.70,2.40,0,-2700,7663,7586,7473,7396,7283,7625,7435,39,2250,500,5250,10,1,7774326,575,10.93,0.93,12,0.22,677.00,7919.00,9380,20240517,-21.11,5110,20241209,44.81,8220,-9.98,20250306,5390,37.29,20250203,9380,-21.11,20240517,5110,44.81,20241209,1.97,Y,419120,500,38 억,,186588,N,N,2067,N,00,N
+20250513,131204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7470,-40,5,-0.53,87412720,11648,42.13,7580,7590,7430,9760,5260,7510,7504.53,2.40,0,-1810,7663,7586,7473,7396,7283,7625,7435,39,2250,500,5250,10,1,7774326,581,11.03,0.94,12,0.15,677.00,7919.00,9380,20240517,-20.36,5110,20241209,46.18,8220,-9.12,20250306,5390,38.59,20250203,9380,-20.36,20240517,5110,46.18,20241209,1.97,Y,419120,500,38 억,,186588,N,N,2067,N,00,N
+20250513,121209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,-20,5,-0.27,78839650,10496,37.96,7580,7590,7430,9760,5260,7510,7511.40,2.40,0,-2055,7663,7586,7473,7396,7283,7625,7435,39,2250,500,5250,10,1,7774326,582,11.06,0.95,12,0.14,677.00,7919.00,9380,20240517,-20.15,5110,20241209,46.58,8220,-8.88,20250306,5390,38.96,20250203,9380,-20.15,20240517,5110,46.58,20241209,1.97,Y,419120,500,38 억,,186588,N,N,2067,N,00,N
+20250513,111206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,-10,5,-0.13,69673170,9269,33.53,7580,7590,7430,9760,5260,7510,7516.79,2.40,0,-2206,7663,7586,7473,7396,7283,7625,7435,39,2250,500,5250,10,1,7774326,583,11.08,0.95,12,0.12,677.00,7919.00,9380,20240517,-20.04,5110,20241209,46.77,8220,-8.76,20250306,5390,39.15,20250203,9380,-20.04,20240517,5110,46.77,20241209,1.97,Y,419120,500,38 억,,186588,N,N,2067,N,00,N
+20250513,101206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7510,0,3,0.00,44565470,5940,21.48,7580,7590,7430,9760,5260,7510,7502.60,2.40,0,-1457,7663,7586,7473,7396,7283,7625,7435,39,2250,500,5250,10,1,7774326,584,11.09,0.95,12,0.08,677.00,7919.00,9380,20240517,-19.94,5110,20241209,46.97,8220,-8.64,20250306,5390,39.33,20250203,9380,-19.94,20240517,5110,46.97,20241209,1.97,Y,419120,500,38 억,,186588,N,N,2067,N,00,N
+20250513,091212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,20,2,0.27,9312890,1240,4.48,7580,7590,7430,9760,5260,7510,7510.40,2.40,0,-573,7663,7586,7473,7396,7283,7625,7435,39,2250,500,5250,10,1,7774326,585,11.12,0.95,12,0.02,677.00,7919.00,9380,20240517,-19.72,5110,20241209,47.36,8220,-8.39,20250306,5390,39.70,20250203,9380,-19.72,20240517,5110,47.36,20241209,1.97,Y,419120,500,38 억,,186588,N,N,2067,N,00,N
 20250512,161142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7510,20,2,0.27,205773250,27636,56.73,7490,7550,7360,9730,5250,7490,7444.92,2.34,0,2804,7730,7610,7380,7260,7030,7670,7320,39,2240,500,5240,10,1,7774326,584,11.09,0.95,12,0.36,677.00,7919.00,9380,20240517,-19.94,5110,20241209,46.97,8220,-8.64,20250306,5390,39.33,20250203,9380,-19.94,20240517,5110,46.97,20241209,2.00,Y,419120,500,38 억,,182089,N,N,2067,N,00,N
 20250512,151155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7480,-10,5,-0.13,177989660,23934,49.13,7490,7550,7360,9730,5250,7490,7436.69,2.34,0,3932,7730,7610,7380,7260,7030,7670,7320,39,2240,500,5240,10,1,7774326,582,11.05,0.94,12,0.31,677.00,7919.00,9380,20240517,-20.26,5110,20241209,46.38,8220,-9.00,20250306,5390,38.78,20250203,9380,-20.26,20240517,5110,46.38,20241209,2.00,Y,419120,500,38 억,,182089,N,N,2306,N,00,N
 20250512,141153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7470,-20,5,-0.27,154782280,20814,42.73,7490,7550,7360,9730,5250,7490,7436.45,2.34,0,4583,7730,7610,7380,7260,7030,7670,7320,39,2240,500,5240,10,1,7774326,581,11.03,0.94,12,0.27,677.00,7919.00,9380,20240517,-20.36,5110,20241209,46.18,8220,-9.12,20250306,5390,38.59,20250203,9380,-20.36,20240517,5110,46.18,20241209,2.00,Y,419120,500,38 억,,182089,N,N,2306,N,00,N
diff --git a/419530/price/prices-20250501.csv b/419530/price/prices-20250501.csv
index 22f78fdde716..14be354285f9 100644
--- a/419530/price/prices-20250501.csv
+++ b/419530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161147,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,39100,1250,2,3.30,4978857525,130508,94.50,37350,39200,37050,49200,26500,37850,38148.83,15.23,0,6558,39916,38882,38016,36982,36116,38450,36550,44,11350,500,28000,50,1,8770930,3429,-17.28,11.58,12,1.49,-2263.00,3377.00,41550,20250508,-5.90,8800,20240625,344.32,41550,-5.90,20250508,12340,216.86,20250102,41550,-5.90,20250508,8800,344.32,20240625,2.10,Y,419530,500,43 억,,1336170,N,N,6334,N,00,N
+20250513,151202,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,39050,1200,2,3.17,4740308325,124405,90.08,37350,39200,37050,49200,26500,37850,38103.84,15.23,0,6816,39916,38882,38016,36982,36116,38450,36550,44,11350,500,28000,50,1,8770930,3425,-17.26,11.56,12,1.42,-2263.00,3377.00,41550,20250508,-6.02,8800,20240625,343.75,41550,-6.02,20250508,12340,216.45,20250102,41550,-6.02,20250508,8800,343.75,20240625,2.10,Y,419530,500,43 억,,1336170,N,N,2470,N,00,N
+20250513,141203,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,38550,700,2,1.85,3738789175,98682,71.45,37350,38650,37050,49200,26500,37850,37887.25,15.23,0,962,39916,38882,38016,36982,36116,38450,36550,44,11350,500,28000,50,1,8770930,3381,-17.03,11.42,12,1.13,-2263.00,3377.00,41550,20250508,-7.22,8800,20240625,338.07,41550,-7.22,20250508,12340,212.40,20250102,41550,-7.22,20250508,8800,338.07,20240625,2.10,Y,419530,500,43 억,,1336170,N,N,2470,N,00,N
+20250513,131205,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,38025,175,2,0.46,3333958275,88071,63.77,37350,38650,37050,49200,26500,37850,37855.35,15.23,0,-336,39916,38882,38016,36982,36116,38450,36550,44,11350,500,28000,50,1,8770930,3335,-16.80,11.26,12,1.00,-2263.00,3377.00,41550,20250508,-8.48,8800,20240625,332.10,41550,-8.48,20250508,12340,208.14,20250102,41550,-8.48,20250508,8800,332.10,20240625,2.10,Y,419530,500,43 억,,1336170,N,N,2470,N,00,N
+20250513,121209,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,38250,400,2,1.06,2803565750,74224,53.74,37350,38350,37050,49200,26500,37850,37771.69,15.23,0,-1104,39916,38882,38016,36982,36116,38450,36550,44,11350,500,28000,50,1,8770930,3355,-16.90,11.33,12,0.85,-2263.00,3377.00,41550,20250508,-7.94,8800,20240625,334.66,41550,-7.94,20250508,12340,209.97,20250102,41550,-7.94,20250508,8800,334.66,20240625,2.10,Y,419530,500,43 억,,1336170,N,N,2470,N,00,N
+20250513,111207,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,38000,150,2,0.40,2530190350,67029,48.53,37350,38350,37050,49200,26500,37850,37747.70,15.23,0,-868,39916,38882,38016,36982,36116,38450,36550,44,11350,500,28000,50,1,8770930,3333,-16.79,11.25,12,0.76,-2263.00,3377.00,41550,20250508,-8.54,8800,20240625,331.82,41550,-8.54,20250508,12340,207.94,20250102,41550,-8.54,20250508,8800,331.82,20240625,2.10,Y,419530,500,43 억,,1336170,N,N,2470,N,00,N
+20250513,101207,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,38000,150,2,0.40,1801112525,47808,34.62,37350,38350,37050,49200,26500,37850,37673.87,15.23,0,-4837,39916,38882,38016,36982,36116,38450,36550,44,11350,500,28000,50,1,8770930,3333,-16.79,11.25,12,0.55,-2263.00,3377.00,41550,20250508,-8.54,8800,20240625,331.82,41550,-8.54,20250508,12340,207.94,20250102,41550,-8.54,20250508,8800,331.82,20240625,2.10,Y,419530,500,43 억,,1336170,N,N,2470,N,00,N
+20250513,091213,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,37100,-750,5,-1.98,398797575,10710,7.75,37350,37800,37050,49200,26500,37850,37236.00,15.23,0,-556,39916,38882,38016,36982,36116,38450,36550,44,11350,500,28000,50,1,8770930,3254,-16.39,10.99,12,0.12,-2263.00,3377.00,41550,20250508,-10.71,8800,20240625,321.59,41550,-10.71,20250508,12340,200.65,20250102,41550,-10.71,20250508,8800,321.59,20240625,2.10,Y,419530,500,43 억,,1336170,N,N,2470,N,00,N
 20250512,161142,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,37850,-1200,5,-3.07,5177886025,136716,73.71,39000,39050,37150,50700,27350,39050,37873.39,15.34,0,-8952,41083,40066,39283,38266,37483,39675,37875,44,11650,500,28890,50,1,8770930,3320,-16.73,11.21,12,1.56,-2263.00,3377.00,41550,20250508,-8.90,8800,20240625,330.11,41550,-8.90,20250508,12340,206.73,20250102,41550,-8.90,20250508,8800,330.11,20240625,2.14,Y,419530,500,43 억,,1345423,N,N,2470,N,00,N
 20250512,151155,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,37650,-1400,5,-3.59,5001636200,132051,71.20,39000,39050,37150,50700,27350,39050,37876.54,15.34,0,-8871,41083,40066,39283,38266,37483,39675,37875,44,11650,500,28890,50,1,8770930,3302,-16.64,11.15,12,1.51,-2263.00,3377.00,41550,20250508,-9.39,8800,20240625,327.84,41550,-9.39,20250508,12340,205.11,20250102,41550,-9.39,20250508,8800,327.84,20240625,2.14,Y,419530,500,43 억,,1345423,N,N,6251,N,00,N
 20250512,141154,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,37900,-1150,5,-2.94,4024868000,106108,57.21,39000,39050,37150,50700,27350,39050,37931.79,15.34,0,-12604,41083,40066,39283,38266,37483,39675,37875,44,11650,500,28890,50,1,8770930,3324,-16.75,11.22,12,1.21,-2263.00,3377.00,41550,20250508,-8.78,8800,20240625,330.68,41550,-8.78,20250508,12340,207.13,20250102,41550,-8.78,20250508,8800,330.68,20240625,2.14,Y,419530,500,43 억,,1345423,N,N,6251,N,00,N
diff --git a/419540/price/prices-20250501.csv b/419540/price/prices-20250501.csv
index 8b269c4e3250..4ba44488b9af 100644
--- a/419540/price/prices-20250501.csv
+++ b/419540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1837,-58,5,-3.06,688933144,374183,109.15,1899,1905,1804,2460,1327,1895,1841.18,3.28,0,77227,1962,1928,1881,1847,1800,1945,1864,23,565,100,1360,1,1,22992511,422,49.65,2.16,12,1.63,37.00,851.00,2595,20240620,-29.21,1419,20241209,29.46,2210,-16.88,20250409,1560,17.76,20250203,2595,-29.21,20240620,1419,29.46,20241209,2.93,Y,419540,100,22 억,,753537,N,N,0,N,00,N
+20250513,151203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1839,-56,5,-2.96,672196362,365061,106.49,1899,1905,1804,2460,1327,1895,1841.33,3.28,0,78510,1962,1928,1881,1847,1800,1945,1864,23,565,100,1360,1,1,22992511,423,49.70,2.16,12,1.59,37.00,851.00,2595,20240620,-29.13,1419,20241209,29.60,2210,-16.79,20250409,1560,17.88,20250203,2595,-29.13,20240620,1419,29.60,20241209,2.93,Y,419540,100,22 억,,753537,N,N,0,N,00,N
+20250513,141203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1829,-66,5,-3.48,636475431,345600,100.81,1899,1905,1804,2460,1327,1895,1841.65,3.28,0,79266,1962,1928,1881,1847,1800,1945,1864,23,565,100,1360,1,1,22992511,421,49.43,2.15,12,1.50,37.00,851.00,2595,20240620,-29.52,1419,20241209,28.89,2210,-17.24,20250409,1560,17.24,20250203,2595,-29.52,20240620,1419,28.89,20241209,2.93,Y,419540,100,22 억,,753537,N,N,0,N,00,N
+20250513,131205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1838,-57,5,-3.01,571641267,310198,90.48,1899,1905,1804,2460,1327,1895,1842.83,3.28,0,99540,1962,1928,1881,1847,1800,1945,1864,23,565,100,1360,1,1,22992511,423,49.68,2.16,12,1.35,37.00,851.00,2595,20240620,-29.17,1419,20241209,29.53,2210,-16.83,20250409,1560,17.82,20250203,2595,-29.17,20240620,1419,29.53,20241209,2.93,Y,419540,100,22 억,,753537,N,N,0,N,00,N
+20250513,121209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1842,-53,5,-2.80,546895353,296763,86.57,1899,1905,1804,2460,1327,1895,1842.87,3.28,0,100096,1962,1928,1881,1847,1800,1945,1864,23,565,100,1360,1,1,22992511,424,49.78,2.16,12,1.29,37.00,851.00,2595,20240620,-29.02,1419,20241209,29.81,2210,-16.65,20250409,1560,18.08,20250203,2595,-29.02,20240620,1419,29.81,20241209,2.93,Y,419540,100,22 억,,753537,N,N,0,N,00,N
+20250513,111207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1864,-31,5,-1.64,191159017,101888,29.72,1899,1905,1860,2460,1327,1895,1876.17,3.28,0,10694,1962,1928,1881,1847,1800,1945,1864,23,565,100,1360,1,1,22992511,429,50.38,2.19,12,0.44,37.00,851.00,2595,20240620,-28.17,1419,20241209,31.36,2210,-15.66,20250409,1560,19.49,20250203,2595,-28.17,20240620,1419,31.36,20241209,2.93,Y,419540,100,22 억,,753537,N,N,0,N,00,N
+20250513,101207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1868,-27,5,-1.42,178487503,95104,27.74,1899,1905,1860,2460,1327,1895,1876.76,3.28,0,10331,1962,1928,1881,1847,1800,1945,1864,23,565,100,1360,1,1,22992511,430,50.49,2.20,12,0.41,37.00,851.00,2595,20240620,-28.02,1419,20241209,31.64,2210,-15.48,20250409,1560,19.74,20250203,2595,-28.02,20240620,1419,31.64,20241209,2.93,Y,419540,100,22 억,,753537,N,N,0,N,00,N
+20250513,091213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1888,-7,5,-0.37,57139415,30197,8.81,1899,1905,1876,2460,1327,1895,1892.22,3.28,0,-5608,1962,1928,1881,1847,1800,1945,1864,23,565,100,1360,1,1,22992511,434,51.03,2.22,12,0.13,37.00,851.00,2595,20240620,-27.24,1419,20241209,33.05,2210,-14.57,20250409,1560,21.03,20250203,2595,-27.24,20240620,1419,33.05,20241209,2.93,Y,419540,100,22 억,,753537,N,N,0,N,00,N
 20250512,161142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1895,61,2,3.33,644831269,342342,158.78,1845,1915,1834,2380,1284,1834,1883.55,2.90,0,91476,1890,1861,1839,1810,1788,1851,1800,23,546,100,1320,1,1,22992511,436,51.22,2.23,12,1.49,37.00,851.00,2595,20240620,-26.97,1419,20241209,33.54,2210,-14.25,20250409,1560,21.47,20250203,2595,-26.97,20240620,1419,33.54,20241209,2.92,Y,419540,100,22 억,,667697,N,N,0,N,00,N
 20250512,151156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1899,65,2,3.54,613259056,325652,151.04,1845,1915,1834,2380,1284,1834,1883.17,2.90,0,91280,1890,1861,1839,1810,1788,1851,1800,23,546,100,1320,1,1,22992511,437,51.32,2.23,12,1.42,37.00,851.00,2595,20240620,-26.82,1419,20241209,33.83,2210,-14.07,20250409,1560,21.73,20250203,2595,-26.82,20240620,1419,33.83,20241209,2.92,Y,419540,100,22 억,,667697,N,N,0,N,00,N
 20250512,141154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1886,52,2,2.84,575496186,305711,141.79,1845,1915,1834,2380,1284,1834,1882.48,2.90,0,85267,1890,1861,1839,1810,1788,1851,1800,23,546,100,1320,1,1,22992511,434,50.97,2.22,12,1.33,37.00,851.00,2595,20240620,-27.32,1419,20241209,32.91,2210,-14.66,20250409,1560,20.90,20250203,2595,-27.32,20240620,1419,32.91,20241209,2.92,Y,419540,100,22 억,,667697,N,N,0,N,00,N
diff --git a/420570/price/prices-20250501.csv b/420570/price/prices-20250501.csv
index 5c1ef1d7ac56..eb43a6c8413c 100644
--- a/420570/price/prices-20250501.csv
+++ b/420570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11050,-350,5,-3.07,472109340,42583,82.02,11300,11440,10550,14820,7980,11400,11086.80,2.02,0,-3065,12106,11752,11576,11222,11046,11665,11135,29,3420,500,7060,10,1,5847483,646,-38.37,2.02,12,0.73,-288.00,5467.00,41250,20240530,-73.21,7940,20241209,39.17,16340,-32.37,20250306,8200,34.76,20250203,41250,-73.21,20240530,7940,39.17,20241209,1.48,Y,420570,500,29 억,,118021,N,N,1331,N,00,N
+20250513,151203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11110,-290,5,-2.54,448985190,40493,78.00,11300,11440,10550,14820,7980,11400,11087.97,2.02,0,-3029,12106,11752,11576,11222,11046,11665,11135,29,3420,500,7060,10,1,5847483,650,-38.58,2.03,12,0.69,-288.00,5467.00,41250,20240530,-73.07,7940,20241209,39.92,16340,-32.01,20250306,8200,35.49,20250203,41250,-73.07,20240530,7940,39.92,20241209,1.48,Y,420570,500,29 억,,118021,N,N,1831,N,00,N
+20250513,141203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11130,-270,5,-2.37,414020570,37342,71.93,11300,11440,10550,14820,7980,11400,11087.26,2.02,0,-3601,12106,11752,11576,11222,11046,11665,11135,29,3420,500,7060,10,1,5847483,651,-38.65,2.04,12,0.64,-288.00,5467.00,41250,20240530,-73.02,7940,20241209,40.18,16340,-31.88,20250306,8200,35.73,20250203,41250,-73.02,20240530,7940,40.18,20241209,1.48,Y,420570,500,29 억,,118021,N,N,1831,N,00,N
+20250513,131205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11110,-290,5,-2.54,385867250,34806,67.04,11300,11440,10550,14820,7980,11400,11086.23,2.02,0,-2671,12106,11752,11576,11222,11046,11665,11135,29,3420,500,7060,10,1,5847483,650,-38.58,2.03,12,0.60,-288.00,5467.00,41250,20240530,-73.07,7940,20241209,39.92,16340,-32.01,20250306,8200,35.49,20250203,41250,-73.07,20240530,7940,39.92,20241209,1.48,Y,420570,500,29 억,,118021,N,N,1831,N,00,N
+20250513,121209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11010,-390,5,-3.42,346646040,31255,60.20,11300,11440,10550,14820,7980,11400,11090.90,2.02,0,-1083,12106,11752,11576,11222,11046,11665,11135,29,3420,500,7060,10,1,5847483,644,-38.23,2.01,12,0.53,-288.00,5467.00,41250,20240530,-73.31,7940,20241209,38.66,16340,-32.62,20250306,8200,34.27,20250203,41250,-73.31,20240530,7940,38.66,20241209,1.48,Y,420570,500,29 억,,118021,N,N,1831,N,00,N
+20250513,111207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11110,-290,5,-2.54,293929580,26476,51.00,11300,11440,10550,14820,7980,11400,11101.74,2.02,0,-738,12106,11752,11576,11222,11046,11665,11135,29,3420,500,7060,10,1,5847483,650,-38.58,2.03,12,0.45,-288.00,5467.00,41250,20240530,-73.07,7940,20241209,39.92,16340,-32.01,20250306,8200,35.49,20250203,41250,-73.07,20240530,7940,39.92,20241209,1.48,Y,420570,500,29 억,,118021,N,N,1831,N,00,N
+20250513,101207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11070,-330,5,-2.89,247952580,22341,43.03,11300,11440,10550,14820,7980,11400,11098.54,2.02,0,1957,12106,11752,11576,11222,11046,11665,11135,29,3420,500,7060,10,1,5847483,647,-38.44,2.02,12,0.38,-288.00,5467.00,41250,20240530,-73.16,7940,20241209,39.42,16340,-32.25,20250306,8200,35.00,20250203,41250,-73.16,20240530,7940,39.42,20241209,1.48,Y,420570,500,29 억,,118021,N,N,1831,N,00,N
+20250513,091213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11060,-340,5,-2.98,119786120,10796,20.79,11300,11440,10550,14820,7980,11400,11095.42,2.02,0,690,12106,11752,11576,11222,11046,11665,11135,29,3420,500,7060,10,1,5847483,647,-38.40,2.02,12,0.18,-288.00,5467.00,41250,20240530,-73.19,7940,20241209,39.29,16340,-32.31,20250306,8200,34.88,20250203,41250,-73.19,20240530,7940,39.29,20241209,1.48,Y,420570,500,29 억,,118021,N,N,1831,N,00,N
 20250512,161143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11400,-260,5,-2.23,582695350,50310,80.25,11670,11930,11400,15150,8170,11660,11584.32,2.09,0,-3732,12266,11962,11806,11502,11346,11885,11425,29,3490,500,7220,10,1,5847483,667,-39.58,2.09,12,0.86,-288.00,5467.00,41250,20240530,-72.36,7940,20241209,43.58,16340,-30.23,20250306,8200,39.02,20250203,41250,-72.36,20240530,7940,43.58,20241209,1.78,Y,420570,500,29 억,,122434,N,N,1831,N,00,N
 20250512,151156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11530,-130,5,-1.11,536076030,46224,73.73,11670,11930,11440,15150,8170,11660,11597.35,2.09,0,-4047,12266,11962,11806,11502,11346,11885,11425,29,3490,500,7220,10,1,5847483,674,-40.03,2.11,12,0.79,-288.00,5467.00,41250,20240530,-72.05,7940,20241209,45.21,16340,-29.44,20250306,8200,40.61,20250203,41250,-72.05,20240530,7940,45.21,20241209,1.78,Y,420570,500,29 억,,122434,N,N,1277,N,00,N
 20250512,141154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11600,-60,5,-0.51,417767665,35946,57.34,11670,11930,11460,15150,8170,11660,11622.09,2.09,0,-2212,12266,11962,11806,11502,11346,11885,11425,29,3490,500,7220,10,1,5847483,678,-40.28,2.12,12,0.61,-288.00,5467.00,41250,20240530,-71.88,7940,20241209,46.10,16340,-29.01,20250306,8200,41.46,20250203,41250,-71.88,20240530,7940,46.10,20241209,1.78,Y,420570,500,29 억,,122434,N,N,1277,N,00,N
diff --git a/420770/price/prices-20250501.csv b/420770/price/prices-20250501.csv
index ca4444178cbb..06c8f5f3a8ee 100644
--- a/420770/price/prices-20250501.csv
+++ b/420770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161148,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26800,-450,5,-1.65,320412900,11784,37.47,27600,27700,26700,35400,19100,27250,27190.50,1.34,0,-3024,27850,27550,27050,26750,26250,27700,26900,25,8150,200,19620,50,1,12675758,3397,99.63,1.65,12,0.09,269.00,16227.00,68700,20240509,-60.99,20300,20241209,32.02,35750,-25.03,20250217,22000,21.82,20250409,65500,-59.08,20240524,20300,32.02,20241209,1.38,Y,420770,200,25 억,,169679,N,N,1137,N,00,N
+20250513,151203,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26900,-350,5,-1.28,287338350,10550,33.55,27600,27700,26700,35400,19100,27250,27235.86,1.34,0,-2240,27850,27550,27050,26750,26250,27700,26900,25,8150,200,19620,50,1,12675758,3410,100.00,1.66,12,0.08,269.00,16227.00,68700,20240509,-60.84,20300,20241209,32.51,35750,-24.76,20250217,22000,22.27,20250409,65500,-58.93,20240524,20300,32.51,20241209,1.38,Y,420770,200,25 억,,169679,N,N,3391,N,00,N
+20250513,141203,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26750,-500,5,-1.83,249891575,9153,29.11,27600,27700,26750,35400,19100,27250,27301.60,1.34,0,-1117,27850,27550,27050,26750,26250,27700,26900,25,8150,200,19620,50,1,12675758,3391,99.44,1.65,12,0.07,269.00,16227.00,68700,20240509,-61.06,20300,20241209,31.77,35750,-25.17,20250217,22000,21.59,20250409,65500,-59.16,20240524,20300,31.77,20241209,1.38,Y,420770,200,25 억,,169679,N,N,3391,N,00,N
+20250513,131205,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27000,-250,5,-0.92,220655525,8065,25.65,27600,27700,27000,35400,19100,27250,27359.64,1.34,0,-1040,27850,27550,27050,26750,26250,27700,26900,25,8150,200,19620,50,1,12675758,3422,100.37,1.66,12,0.06,269.00,16227.00,68700,20240509,-60.70,20300,20241209,33.00,35750,-24.48,20250217,22000,22.73,20250409,65500,-58.78,20240524,20300,33.00,20241209,1.38,Y,420770,200,25 억,,169679,N,N,3391,N,00,N
+20250513,121210,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27000,-250,5,-0.92,205813375,7517,23.90,27600,27700,27000,35400,19100,27250,27379.72,1.34,0,-852,27850,27550,27050,26750,26250,27700,26900,25,8150,200,19620,50,1,12675758,3422,100.37,1.66,12,0.06,269.00,16227.00,68700,20240509,-60.70,20300,20241209,33.00,35750,-24.48,20250217,22000,22.73,20250409,65500,-58.78,20240524,20300,33.00,20241209,1.38,Y,420770,200,25 억,,169679,N,N,3391,N,00,N
+20250513,111207,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27250,0,3,0.00,180174475,6572,20.90,27600,27700,27150,35400,19100,27250,27415.47,1.34,0,-42,27850,27550,27050,26750,26250,27700,26900,25,8150,200,19620,50,1,12675758,3454,101.30,1.68,12,0.05,269.00,16227.00,68700,20240509,-60.33,20300,20241209,34.24,35750,-23.78,20250217,22000,23.86,20250409,65500,-58.40,20240524,20300,34.24,20241209,1.38,Y,420770,200,25 억,,169679,N,N,3391,N,00,N
+20250513,101207,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27350,100,2,0.37,152542825,5558,17.67,27600,27700,27250,35400,19100,27250,27445.63,1.34,0,-200,27850,27550,27050,26750,26250,27700,26900,25,8150,200,19620,50,1,12675758,3467,101.67,1.69,12,0.04,269.00,16227.00,68700,20240509,-60.19,20300,20241209,34.73,35750,-23.50,20250217,22000,24.32,20250409,65500,-58.24,20240524,20300,34.73,20241209,1.38,Y,420770,200,25 억,,169679,N,N,3391,N,00,N
+20250513,091213,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27500,250,2,0.92,83025600,3014,9.58,27600,27700,27350,35400,19100,27250,27546.65,1.34,0,-254,27850,27550,27050,26750,26250,27700,26900,25,8150,200,19620,50,1,12675758,3486,102.23,1.69,12,0.02,269.00,16227.00,68700,20240509,-59.97,20300,20241209,35.47,35750,-23.08,20250217,22000,25.00,20250409,65500,-58.02,20240524,20300,35.47,20241209,1.38,Y,420770,200,25 억,,169679,N,N,3391,N,00,N
 20250512,161143,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27250,550,2,2.06,847930000,31446,208.27,27150,27350,26550,34700,18700,26700,26964.46,1.23,0,14008,27900,27300,26800,26200,25700,27050,25950,25,8000,200,19220,50,1,12675758,3454,101.30,1.68,12,0.25,269.00,16227.00,68700,20240509,-60.33,20300,20241209,34.24,35750,-23.78,20250217,22000,23.86,20250409,65500,-58.40,20240524,20300,34.24,20241209,1.40,Y,420770,200,25 억,,155560,N,N,3391,N,00,N
 20250512,151156,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26950,250,2,0.94,816597850,30288,200.60,27150,27350,26550,34700,18700,26700,26961.10,1.23,0,14457,27900,27300,26800,26200,25700,27050,25950,25,8000,200,19220,50,1,12675758,3416,100.19,1.66,12,0.24,269.00,16227.00,68700,20240509,-60.77,20300,20241209,32.76,35750,-24.62,20250217,22000,22.50,20250409,65500,-58.85,20240524,20300,32.76,20241209,1.40,Y,420770,200,25 억,,155560,N,N,2997,N,00,N
 20250512,141154,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26950,250,2,0.94,574541800,21265,140.84,27150,27350,26550,34700,18700,26700,27018.19,1.23,0,9754,27900,27300,26800,26200,25700,27050,25950,25,8000,200,19220,50,1,12675758,3416,100.19,1.66,12,0.17,269.00,16227.00,68700,20240509,-60.77,20300,20241209,32.76,35750,-24.62,20250217,22000,22.50,20250409,65500,-58.85,20240524,20300,32.76,20241209,1.40,Y,420770,200,25 억,,155560,N,N,2997,N,00,N
diff --git a/424760/price/prices-20250501.csv b/424760/price/prices-20250501.csv
index dd47279e0977..f7b615a30c2f 100644
--- a/424760/price/prices-20250501.csv
+++ b/424760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1000,-50,5,-4.76,262115578,259380,46.96,1050,1050,997,1365,735,1050,1010.55,1.47,0,-57889,1104,1077,1036,1009,968,1090,1022,20,315,100,650,1,1,19665002,197,-16.39,0.80,12,1.32,-61.00,1256.00,2065,20240514,-51.57,673,20241209,48.59,1172,-14.68,20250424,770,29.87,20250319,2065,-51.57,20240514,673,48.59,20241209,0.32,Y,424760,100,19 억,,289254,N,N,906,N,00,N
+20250513,151204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,999,-51,5,-4.86,255632441,252891,45.78,1050,1050,997,1365,735,1050,1010.84,1.47,0,-54296,1104,1077,1036,1009,968,1090,1022,20,315,100,650,1,1,19665002,196,-16.38,0.80,12,1.29,-61.00,1256.00,2065,20240514,-51.62,673,20241209,48.44,1172,-14.76,20250424,770,29.74,20250319,2065,-51.62,20240514,673,48.44,20241209,0.32,Y,424760,100,19 억,,289254,N,N,906,N,00,N
+20250513,141204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1009,-41,5,-3.90,195149759,192464,34.84,1050,1050,1000,1365,735,1050,1013.95,1.47,0,-37717,1104,1077,1036,1009,968,1090,1022,20,315,100,650,1,1,19665002,198,-16.54,0.80,12,0.98,-61.00,1256.00,2065,20240514,-51.14,673,20241209,49.93,1172,-13.91,20250424,770,31.04,20250319,2065,-51.14,20240514,673,49.93,20241209,0.32,Y,424760,100,19 억,,289254,N,N,906,N,00,N
+20250513,131206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1010,-40,5,-3.81,174760954,172304,31.19,1050,1050,1000,1365,735,1050,1014.26,1.47,0,-28309,1104,1077,1036,1009,968,1090,1022,20,315,100,650,1,1,19665002,199,-16.56,0.80,12,0.88,-61.00,1256.00,2065,20240514,-51.09,673,20241209,50.07,1172,-13.82,20250424,770,31.17,20250319,2065,-51.09,20240514,673,50.07,20241209,0.32,Y,424760,100,19 억,,289254,N,N,906,N,00,N
+20250513,121210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1013,-37,5,-3.52,158627037,156291,28.29,1050,1050,1000,1365,735,1050,1014.95,1.47,0,-30453,1104,1077,1036,1009,968,1090,1022,20,315,100,650,1,1,19665002,199,-16.61,0.81,12,0.79,-61.00,1256.00,2065,20240514,-50.94,673,20241209,50.52,1172,-13.57,20250424,770,31.56,20250319,2065,-50.94,20240514,673,50.52,20241209,0.32,Y,424760,100,19 억,,289254,N,N,906,N,00,N
+20250513,111208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1014,-36,5,-3.43,157122188,154798,28.02,1050,1050,1000,1365,735,1050,1015.01,1.47,0,-30126,1104,1077,1036,1009,968,1090,1022,20,315,100,650,1,1,19665002,199,-16.62,0.81,12,0.79,-61.00,1256.00,2065,20240514,-50.90,673,20241209,50.67,1172,-13.48,20250424,770,31.69,20250319,2065,-50.90,20240514,673,50.67,20241209,0.32,Y,424760,100,19 억,,289254,N,N,906,N,00,N
+20250513,101208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1008,-42,5,-4.00,117335764,115568,20.92,1050,1050,1000,1365,735,1050,1015.30,1.47,0,-20064,1104,1077,1036,1009,968,1090,1022,20,315,100,650,1,1,19665002,198,-16.52,0.80,12,0.59,-61.00,1256.00,2065,20240514,-51.19,673,20241209,49.78,1172,-13.99,20250424,770,30.91,20250319,2065,-51.19,20240514,673,49.78,20241209,0.32,Y,424760,100,19 억,,289254,N,N,906,N,00,N
+20250513,091214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1026,-24,5,-2.29,52075355,50640,9.17,1050,1050,1000,1365,735,1050,1028.34,1.47,0,-14288,1104,1077,1036,1009,968,1090,1022,20,315,100,650,1,1,19665002,202,-16.82,0.82,12,0.26,-61.00,1256.00,2065,20240514,-50.31,673,20241209,52.45,1172,-12.46,20250424,770,33.25,20250319,2065,-50.31,20240514,673,52.45,20241209,0.32,Y,424760,100,19 억,,289254,N,N,906,N,00,N
 20250512,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1050,55,2,5.53,567881636,551755,151.33,1010,1063,995,1293,697,995,1029.18,0.99,0,94853,1069,1032,1011,974,953,1021,963,20,298,100,610,1,1,19665002,206,-17.21,0.84,12,2.81,-61.00,1256.00,2065,20240514,-49.15,673,20241209,56.02,1172,-10.41,20250424,770,36.36,20250319,2065,-49.15,20240514,673,56.02,20241209,0.32,Y,424760,100,19 억,,194733,N,N,906,N,00,N
 20250512,151156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1049,54,2,5.43,555304449,539724,148.03,1010,1063,995,1293,697,995,1028.87,0.99,0,95941,1069,1032,1011,974,953,1021,963,20,298,100,610,1,1,19665002,206,-17.20,0.84,12,2.74,-61.00,1256.00,2065,20240514,-49.20,673,20241209,55.87,1172,-10.49,20250424,770,36.23,20250319,2065,-49.20,20240514,673,55.87,20241209,0.32,Y,424760,100,19 억,,194733,N,N,18564,N,00,N
 20250512,141155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1038,43,2,4.32,513390143,499486,136.99,1010,1063,995,1293,697,995,1027.84,0.99,0,94504,1069,1032,1011,974,953,1021,963,20,298,100,610,1,1,19665002,204,-17.02,0.83,12,2.54,-61.00,1256.00,2065,20240514,-49.73,673,20241209,54.23,1172,-11.43,20250424,770,34.81,20250319,2065,-49.73,20240514,673,54.23,20241209,0.32,Y,424760,100,19 억,,194733,N,N,18564,N,00,N
diff --git a/424960/price/prices-20250501.csv b/424960/price/prices-20250501.csv
index a7b4a1359e3d..ccb046c8f22f 100644
--- a/424960/price/prices-20250501.csv
+++ b/424960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10200,160,2,1.59,906255630,89098,62.20,10280,10340,10040,13050,7030,10040,10171.45,2.48,0,-19567,10580,10310,10050,9780,9520,10445,9915,78,3010,500,7020,10,1,15677340,1599,-24.52,9.89,12,0.57,-416.00,1031.00,16930,20250219,-39.75,5740,20240805,77.70,16930,-39.75,20250219,7560,34.92,20250409,16930,-39.75,20250219,5740,77.70,20240805,1.23,Y,424960,500,78 억,,388261,N,N,4966,N,00,N
+20250513,151204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10180,140,2,1.39,874569190,85989,60.03,10280,10340,10040,13050,7030,10040,10170.71,2.48,0,-19119,10580,10310,10050,9780,9520,10445,9915,78,3010,500,7020,10,1,15677340,1596,-24.47,9.87,12,0.55,-416.00,1031.00,16930,20250219,-39.87,5740,20240805,77.35,16930,-39.87,20250219,7560,34.66,20250409,16930,-39.87,20250219,5740,77.35,20240805,1.23,Y,424960,500,78 억,,388261,N,N,5993,N,00,N
+20250513,141204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10150,110,2,1.10,823984090,81021,56.56,10280,10340,10040,13050,7030,10040,10170.01,2.48,0,-21032,10580,10310,10050,9780,9520,10445,9915,78,3010,500,7020,10,1,15677340,1591,-24.40,9.84,12,0.52,-416.00,1031.00,16930,20250219,-40.05,5740,20240805,76.83,16930,-40.05,20250219,7560,34.26,20250409,16930,-40.05,20250219,5740,76.83,20240805,1.23,Y,424960,500,78 억,,388261,N,N,5993,N,00,N
+20250513,131206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10200,160,2,1.59,692179890,68055,47.51,10280,10340,10040,13050,7030,10040,10170.89,2.48,0,-16156,10580,10310,10050,9780,9520,10445,9915,78,3010,500,7020,10,1,15677340,1599,-24.52,9.89,12,0.43,-416.00,1031.00,16930,20250219,-39.75,5740,20240805,77.70,16930,-39.75,20250219,7560,34.92,20250409,16930,-39.75,20250219,5740,77.70,20240805,1.23,Y,424960,500,78 억,,388261,N,N,5993,N,00,N
+20250513,121210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10080,40,2,0.40,287270185,28360,19.80,10280,10280,10040,13050,7030,10040,10129.41,2.48,0,-4409,10580,10310,10050,9780,9520,10445,9915,78,3010,500,7020,10,1,15677340,1580,-24.23,9.78,12,0.18,-416.00,1031.00,16930,20250219,-40.46,5740,20240805,75.61,16930,-40.46,20250219,7560,33.33,20250409,16930,-40.46,20250219,5740,75.61,20240805,1.23,Y,424960,500,78 억,,388261,N,N,5993,N,00,N
+20250513,111208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10080,40,2,0.40,250793940,24736,17.27,10280,10280,10040,13050,7030,10040,10138.82,2.48,0,-3399,10580,10310,10050,9780,9520,10445,9915,78,3010,500,7020,10,1,15677340,1580,-24.23,9.78,12,0.16,-416.00,1031.00,16930,20250219,-40.46,5740,20240805,75.61,16930,-40.46,20250219,7560,33.33,20250409,16930,-40.46,20250219,5740,75.61,20240805,1.23,Y,424960,500,78 억,,388261,N,N,5993,N,00,N
+20250513,101208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10070,30,2,0.30,196217320,19317,13.48,10280,10280,10040,13050,7030,10040,10157.75,2.48,0,-4143,10580,10310,10050,9780,9520,10445,9915,78,3010,500,7020,10,1,15677340,1579,-24.21,9.77,12,0.12,-416.00,1031.00,16930,20250219,-40.52,5740,20240805,75.44,16930,-40.52,20250219,7560,33.20,20250409,16930,-40.52,20250219,5740,75.44,20240805,1.23,Y,424960,500,78 억,,388261,N,N,5993,N,00,N
+20250513,091214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10120,80,2,0.80,124976110,12244,8.55,10280,10280,10100,13050,7030,10040,10207.13,2.48,0,-5041,10580,10310,10050,9780,9520,10445,9915,78,3010,500,7020,10,1,15677340,1587,-24.33,9.82,12,0.08,-416.00,1031.00,16930,20250219,-40.22,5740,20240805,76.31,16930,-40.22,20250219,7560,33.86,20250409,16930,-40.22,20250219,5740,76.31,20240805,1.23,Y,424960,500,78 억,,388261,N,N,5993,N,00,N
 20250512,161143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10040,480,2,5.02,1439244390,143250,170.75,9810,10320,9790,12420,6700,9560,10047.08,2.10,0,42548,10193,9876,9673,9356,9153,9775,9255,78,2860,500,6690,10,1,15677340,1574,-24.13,9.74,12,0.91,-416.00,1031.00,16930,20250219,-40.70,5740,20240805,74.91,16930,-40.70,20250219,7560,32.80,20250409,16930,-40.70,20250219,5740,74.91,20240805,1.20,Y,424960,500,78 억,,329491,N,N,5993,N,00,N
 20250512,151157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9980,420,2,4.39,1406332150,139964,166.84,9810,10320,9790,12420,6700,9560,10047.81,2.10,0,43643,10193,9876,9673,9356,9153,9775,9255,78,2860,500,6690,10,1,15677340,1565,-23.99,9.68,12,0.89,-416.00,1031.00,16930,20250219,-41.05,5740,20240805,73.87,16930,-41.05,20250219,7560,32.01,20250409,16930,-41.05,20250219,5740,73.87,20240805,1.20,Y,424960,500,78 억,,329491,N,N,5923,N,00,N
 20250512,141155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10000,440,2,4.60,1345972300,133907,159.62,9810,10320,9790,12420,6700,9560,10051.55,2.10,0,43072,10193,9876,9673,9356,9153,9775,9255,78,2860,500,6690,10,1,15677340,1568,-24.04,9.70,12,0.85,-416.00,1031.00,16930,20250219,-40.93,5740,20240805,74.22,16930,-40.93,20250219,7560,32.28,20250409,16930,-40.93,20250219,5740,74.22,20240805,1.20,Y,424960,500,78 억,,329491,N,N,5923,N,00,N
diff --git a/424980/price/prices-20250501.csv b/424980/price/prices-20250501.csv
index 284214937077..7cc8e5a43103 100644
--- a/424980/price/prices-20250501.csv
+++ b/424980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7950,-290,5,-3.52,911487235,111012,105.75,8590,8660,7920,10710,5770,8240,8210.74,0.99,0,-24478,8600,8420,8150,7970,7700,8510,8060,30,2470,500,5100,10,1,5918890,471,-5.99,1.55,12,1.88,-1328.00,5115.00,23750,20240503,-66.53,4445,20250409,78.85,9990,-20.42,20250428,4445,78.85,20250409,18190,-56.29,20240516,4445,78.85,20250409,2.45,Y,424980,500,29 억,,58731,N,N,3574,N,00,N
+20250513,151204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-270,5,-3.28,890607105,108389,103.25,8590,8660,7920,10710,5770,8240,8216.77,0.99,0,-24374,8600,8420,8150,7970,7700,8510,8060,30,2470,500,5100,10,1,5918890,472,-6.00,1.56,12,1.83,-1328.00,5115.00,23750,20240503,-66.44,4445,20250409,79.30,9990,-20.22,20250428,4445,79.30,20250409,18190,-56.18,20240516,4445,79.30,20250409,2.45,Y,424980,500,29 억,,58731,N,N,2080,N,00,N
+20250513,141204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,-240,5,-2.91,839725695,101994,97.16,8590,8660,7970,10710,5770,8240,8233.09,0.99,0,-23861,8600,8420,8150,7970,7700,8510,8060,30,2470,500,5100,10,1,5918890,474,-6.02,1.56,12,1.72,-1328.00,5115.00,23750,20240503,-66.32,4445,20250409,79.98,9990,-19.92,20250428,4445,79.98,20250409,18190,-56.02,20240516,4445,79.98,20250409,2.45,Y,424980,500,29 억,,58731,N,N,2080,N,00,N
+20250513,131206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,-220,5,-2.67,726762935,87895,83.73,8590,8660,8010,10710,5770,8240,8268.54,0.99,0,-15011,8600,8420,8150,7970,7700,8510,8060,30,2470,500,5100,10,1,5918890,475,-6.04,1.57,12,1.48,-1328.00,5115.00,23750,20240503,-66.23,4445,20250409,80.43,9990,-19.72,20250428,4445,80.43,20250409,18190,-55.91,20240516,4445,80.43,20250409,2.45,Y,424980,500,29 억,,58731,N,N,2080,N,00,N
+20250513,121211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8090,-150,5,-1.82,640147815,77128,73.47,8590,8660,8090,10710,5770,8240,8299.81,0.99,0,-13828,8600,8420,8150,7970,7700,8510,8060,30,2470,500,5100,10,1,5918890,479,-6.09,1.58,12,1.30,-1328.00,5115.00,23750,20240503,-65.94,4445,20250409,82.00,9990,-19.02,20250428,4445,82.00,20250409,18190,-55.53,20240516,4445,82.00,20250409,2.45,Y,424980,500,29 억,,58731,N,N,2080,N,00,N
+20250513,111208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,-50,5,-0.61,563014905,67632,64.43,8590,8660,8090,10710,5770,8240,8324.68,0.99,0,-11499,8600,8420,8150,7970,7700,8510,8060,30,2470,500,5100,10,1,5918890,485,-6.17,1.60,12,1.14,-1328.00,5115.00,23750,20240503,-65.52,4445,20250409,84.25,9990,-18.02,20250428,4445,84.25,20250409,18190,-54.98,20240516,4445,84.25,20250409,2.45,Y,424980,500,29 억,,58731,N,N,2080,N,00,N
+20250513,101208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-130,5,-1.58,512181105,61395,58.48,8590,8660,8090,10710,5770,8240,8342.39,0.99,0,-11196,8600,8420,8150,7970,7700,8510,8060,30,2470,500,5100,10,1,5918890,480,-6.11,1.59,12,1.04,-1328.00,5115.00,23750,20240503,-65.85,4445,20250409,82.45,9990,-18.82,20250428,4445,82.45,20250409,18190,-55.42,20240516,4445,82.45,20250409,2.45,Y,424980,500,29 억,,58731,N,N,2080,N,00,N
+20250513,091214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8310,70,2,0.85,281776650,33291,31.71,8590,8660,8310,10710,5770,8240,8464.05,0.99,0,-7724,8600,8420,8150,7970,7700,8510,8060,30,2470,500,5100,10,1,5918890,492,-6.26,1.62,12,0.56,-1328.00,5115.00,23750,20240503,-65.01,4445,20250409,86.95,9990,-16.82,20250428,4445,86.95,20250409,18190,-54.32,20240516,4445,86.95,20250409,2.45,Y,424980,500,29 억,,58731,N,N,2080,N,00,N
 20250512,161144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,140,2,1.73,805219760,99048,67.81,8050,8330,7880,10530,5670,8100,8129.31,0.83,0,8861,8806,8452,8176,7822,7546,8315,7685,30,2430,500,5020,10,1,5918890,488,-6.20,1.61,12,1.67,-1328.00,5115.00,23750,20240503,-65.31,4445,20250409,85.38,9990,-17.52,20250428,4445,85.38,20250409,18190,-54.70,20240516,4445,85.38,20250409,2.43,Y,424980,500,29 억,,49256,N,N,2080,N,00,N
 20250512,151157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,30,2,0.37,755894750,93042,63.70,8050,8330,7880,10530,5670,8100,8124.31,0.83,0,8756,8806,8452,8176,7822,7546,8315,7685,30,2430,500,5020,10,1,5918890,481,-6.12,1.59,12,1.57,-1328.00,5115.00,23750,20240503,-65.77,4445,20250409,82.90,9990,-18.62,20250428,4445,82.90,20250409,18190,-55.31,20240516,4445,82.90,20250409,2.43,Y,424980,500,29 억,,49256,N,N,6631,N,00,N
 20250512,141155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,30,2,0.37,684879980,84296,57.71,8050,8330,7880,10530,5670,8100,8124.79,0.83,0,6238,8806,8452,8176,7822,7546,8315,7685,30,2430,500,5020,10,1,5918890,481,-6.12,1.59,12,1.42,-1328.00,5115.00,23750,20240503,-65.77,4445,20250409,82.90,9990,-18.62,20250428,4445,82.90,20250409,18190,-55.31,20240516,4445,82.90,20250409,2.43,Y,424980,500,29 억,,49256,N,N,6631,N,00,N
diff --git a/425040/price/prices-20250501.csv b/425040/price/prices-20250501.csv
index 715d4ce9e9af..d4859fccb2cb 100644
--- a/425040/price/prices-20250501.csv
+++ b/425040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161149,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6780,-10,5,-0.15,421849725,61909,105.27,6900,6970,6730,8820,4760,6790,6814.03,4.28,0,-1434,6963,6876,6703,6616,6443,6920,6660,107,2030,500,4610,10,1,21316062,1445,11.21,0.77,12,0.29,605.00,8773.00,21000,20240529,-67.71,5920,20250409,14.53,9820,-30.96,20250220,5920,14.53,20250409,21000,-67.71,20240529,5920,14.53,20250409,3.35,Y,425040,500,106 억,,912049,N,N,8655,N,00,N
+20250513,151204,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6740,-50,5,-0.74,406478205,59638,101.40,6900,6970,6730,8820,4760,6790,6815.76,4.28,0,-844,6963,6876,6703,6616,6443,6920,6660,107,2030,500,4610,10,1,21316062,1437,11.14,0.77,12,0.28,605.00,8773.00,21000,20240529,-67.90,5920,20250409,13.85,9820,-31.36,20250220,5920,13.85,20250409,21000,-67.90,20240529,5920,13.85,20250409,3.35,Y,425040,500,106 억,,912049,N,N,5829,N,00,N
+20250513,141204,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6770,-20,5,-0.29,357063310,52333,88.98,6900,6970,6730,8820,4760,6790,6822.91,4.28,0,-1260,6963,6876,6703,6616,6443,6920,6660,107,2030,500,4610,10,1,21316062,1443,11.19,0.77,12,0.25,605.00,8773.00,21000,20240529,-67.76,5920,20250409,14.36,9820,-31.06,20250220,5920,14.36,20250409,21000,-67.76,20240529,5920,14.36,20250409,3.35,Y,425040,500,106 억,,912049,N,N,5829,N,00,N
+20250513,131207,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6770,-20,5,-0.29,341415830,50023,85.06,6900,6970,6730,8820,4760,6790,6825.18,4.28,0,-104,6963,6876,6703,6616,6443,6920,6660,107,2030,500,4610,10,1,21316062,1443,11.19,0.77,12,0.23,605.00,8773.00,21000,20240529,-67.76,5920,20250409,14.36,9820,-31.06,20250220,5920,14.36,20250409,21000,-67.76,20240529,5920,14.36,20250409,3.35,Y,425040,500,106 억,,912049,N,N,5829,N,00,N
+20250513,121211,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6770,-20,5,-0.29,315379590,46180,78.52,6900,6970,6730,8820,4760,6790,6829.35,4.28,0,407,6963,6876,6703,6616,6443,6920,6660,107,2030,500,4610,10,1,21316062,1443,11.19,0.77,12,0.22,605.00,8773.00,21000,20240529,-67.76,5920,20250409,14.36,9820,-31.06,20250220,5920,14.36,20250409,21000,-67.76,20240529,5920,14.36,20250409,3.35,Y,425040,500,106 억,,912049,N,N,5829,N,00,N
+20250513,111208,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6810,20,2,0.29,263420220,38513,65.48,6900,6970,6730,8820,4760,6790,6839.77,4.28,0,1097,6963,6876,6703,6616,6443,6920,6660,107,2030,500,4610,10,1,21316062,1452,11.26,0.78,12,0.18,605.00,8773.00,21000,20240529,-67.57,5920,20250409,15.03,9820,-30.65,20250220,5920,15.03,20250409,21000,-67.57,20240529,5920,15.03,20250409,3.35,Y,425040,500,106 억,,912049,N,N,5829,N,00,N
+20250513,101208,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6730,-60,5,-0.88,209175490,30531,51.91,6900,6970,6730,8820,4760,6790,6851.25,4.28,0,-732,6963,6876,6703,6616,6443,6920,6660,107,2030,500,4610,10,1,21316062,1435,11.12,0.77,12,0.14,605.00,8773.00,21000,20240529,-67.95,5920,20250409,13.68,9820,-31.47,20250220,5920,13.68,20250409,21000,-67.95,20240529,5920,13.68,20250409,3.35,Y,425040,500,106 억,,912049,N,N,5829,N,00,N
+20250513,091214,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6870,80,2,1.18,97387760,14121,24.01,6900,6970,6800,8820,4760,6790,6896.66,4.28,0,-494,6963,6876,6703,6616,6443,6920,6660,107,2030,500,4610,10,1,21316062,1464,11.36,0.78,12,0.07,605.00,8773.00,21000,20240529,-67.29,5920,20250409,16.05,9820,-30.04,20250220,5920,16.05,20250409,21000,-67.29,20240529,5920,16.05,20250409,3.35,Y,425040,500,106 억,,912049,N,N,5829,N,00,N
 20250512,161144,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6790,270,2,4.14,392702700,58812,86.89,6590,6790,6530,8470,4570,6520,6677.21,4.14,0,27790,6713,6616,6513,6416,6313,6565,6365,107,1950,500,4430,10,1,21316062,1447,11.22,0.77,12,0.28,605.00,8773.00,21000,20240529,-67.67,5920,20250409,14.70,9820,-30.86,20250220,5920,14.70,20250409,21000,-67.67,20240529,5920,14.70,20250409,3.38,Y,425040,500,106 억,,882433,N,N,5829,N,00,N
 20250512,151157,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6750,230,2,3.53,360134250,54004,79.79,6590,6760,6530,8470,4570,6520,6668.66,4.14,0,28132,6713,6616,6513,6416,6313,6565,6365,107,1950,500,4430,10,1,21316062,1439,11.16,0.77,12,0.25,605.00,8773.00,21000,20240529,-67.86,5920,20250409,14.02,9820,-31.26,20250220,5920,14.02,20250409,21000,-67.86,20240529,5920,14.02,20250409,3.38,Y,425040,500,106 억,,882433,N,N,16776,N,00,N
 20250512,141155,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6710,190,2,2.91,280071830,42103,62.21,6590,6730,6530,8470,4570,6520,6652.06,4.14,0,22704,6713,6616,6513,6416,6313,6565,6365,107,1950,500,4430,10,1,21316062,1430,11.09,0.76,12,0.20,605.00,8773.00,21000,20240529,-68.05,5920,20250409,13.34,9820,-31.67,20250220,5920,13.34,20250409,21000,-68.05,20240529,5920,13.34,20250409,3.38,Y,425040,500,106 억,,882433,N,N,16776,N,00,N
diff --git a/425420/price/prices-20250501.csv b/425420/price/prices-20250501.csv
index c20764c81d7f..bcd681c270e1 100644
--- a/425420/price/prices-20250501.csv
+++ b/425420/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161149,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17430,-190,5,-1.08,2438932455,131338,299.78,18110,19920,17180,22900,12340,17620,18570.33,1.43,0,5943,18400,18010,17230,16840,16060,18205,17035,11,5280,100,11980,10,1,11381000,1984,136.17,2.37,12,1.15,128.00,7343.00,40200,20240429,-56.64,11390,20241115,53.03,22650,-23.05,20250219,14540,19.88,20250203,37300,-53.27,20240516,11390,53.03,20241115,3.23,Y,425420,100,11 억,,162563,N,N,2618,N,00,N
+20250513,151205,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17410,-210,5,-1.19,2383285485,128142,292.49,18110,19920,17180,22900,12340,17620,18598.78,1.43,0,6907,18400,18010,17230,16840,16060,18205,17035,11,5280,100,11980,10,1,11381000,1981,136.02,2.37,12,1.13,128.00,7343.00,40200,20240429,-56.69,11390,20241115,52.85,22650,-23.13,20250219,14540,19.74,20250203,37300,-53.32,20240516,11390,52.85,20241115,3.23,Y,425420,100,11 억,,162563,N,N,2496,N,00,N
+20250513,141205,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17590,-30,5,-0.17,2172579795,116021,264.82,18110,19920,17480,22900,12340,17620,18725.75,1.43,0,6029,18400,18010,17230,16840,16060,18205,17035,11,5280,100,11980,10,1,11381000,2002,137.42,2.40,12,1.02,128.00,7343.00,40200,20240429,-56.24,11390,20241115,54.43,22650,-22.34,20250219,14540,20.98,20250203,37300,-52.84,20240516,11390,54.43,20241115,3.23,Y,425420,100,11 억,,162563,N,N,2496,N,00,N
+20250513,131207,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17940,320,2,1.82,1967205725,104418,238.34,18110,19920,17870,22900,12340,17620,18839.72,1.43,0,2816,18400,18010,17230,16840,16060,18205,17035,11,5280,100,11980,10,1,11381000,2042,140.16,2.44,12,0.92,128.00,7343.00,40200,20240429,-55.37,11390,20241115,57.51,22650,-20.79,20250219,14540,23.38,20250203,37300,-51.90,20240516,11390,57.51,20241115,3.23,Y,425420,100,11 억,,162563,N,N,2496,N,00,N
+20250513,121211,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18090,470,2,2.67,1893346285,100308,228.96,18110,19920,17930,22900,12340,17620,18875.33,1.43,0,2627,18400,18010,17230,16840,16060,18205,17035,11,5280,100,11980,10,1,11381000,2059,141.33,2.46,12,0.88,128.00,7343.00,40200,20240429,-55.00,11390,20241115,58.82,22650,-20.13,20250219,14540,24.42,20250203,37300,-51.50,20240516,11390,58.82,20241115,3.23,Y,425420,100,11 억,,162563,N,N,2496,N,00,N
+20250513,111209,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18320,700,2,3.97,1788732525,94549,215.81,18110,19920,17930,22900,12340,17620,18918.58,1.43,0,5283,18400,18010,17230,16840,16060,18205,17035,11,5280,100,11980,10,1,11381000,2085,143.12,2.49,12,0.83,128.00,7343.00,40200,20240429,-54.43,11390,20241115,60.84,22650,-19.12,20250219,14540,26.00,20250203,37300,-50.88,20240516,11390,60.84,20241115,3.23,Y,425420,100,11 억,,162563,N,N,2496,N,00,N
+20250513,101209,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18370,750,2,4.26,1666243035,87858,200.54,18110,19920,17930,22900,12340,17620,18965.18,1.43,0,2618,18400,18010,17230,16840,16060,18205,17035,11,5280,100,11980,10,1,11381000,2091,143.52,2.50,12,0.77,128.00,7343.00,40200,20240429,-54.30,11390,20241115,61.28,22650,-18.90,20250219,14540,26.34,20250203,37300,-50.75,20240516,11390,61.28,20241115,3.23,Y,425420,100,11 억,,162563,N,N,2496,N,00,N
+20250513,091215,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18770,1150,2,6.53,1173972250,61161,139.60,18110,19920,17930,22900,12340,17620,19194.79,1.43,0,4146,18400,18010,17230,16840,16060,18205,17035,11,5280,100,11980,10,1,11381000,2136,146.64,2.56,12,0.54,128.00,7343.00,40200,20240429,-53.31,11390,20241115,64.79,22650,-17.13,20250219,14540,29.09,20250203,37300,-49.68,20240516,11390,64.79,20241115,3.23,Y,425420,100,11 억,,162563,N,N,2496,N,00,N
 20250512,161144,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17620,1220,2,7.44,734601505,43310,131.79,16750,17620,16450,21300,11480,16400,16961.22,1.31,0,14654,17440,16920,16660,16140,15880,16790,16010,11,4900,100,11150,10,1,11381000,2005,137.66,2.40,12,0.38,128.00,7343.00,40500,20240426,-56.49,11390,20241115,54.70,22650,-22.21,20250219,14540,21.18,20250203,37300,-52.76,20240516,11390,54.70,20241115,3.32,Y,425420,100,11 억,,148668,N,N,2496,N,00,N
 20250512,151158,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17540,1140,2,6.95,703455080,41539,126.40,16750,17620,16450,21300,11480,16400,16934.81,1.31,0,14334,17440,16920,16660,16140,15880,16790,16010,11,4900,100,11150,10,1,11381000,1996,137.03,2.39,12,0.36,128.00,7343.00,40500,20240426,-56.69,11390,20241115,53.99,22650,-22.56,20250219,14540,20.63,20250203,37300,-52.98,20240516,11390,53.99,20241115,3.32,Y,425420,100,11 억,,148668,N,N,1513,N,00,N
 20250512,141156,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17140,740,2,4.51,499823185,29785,90.63,16750,17350,16450,21300,11480,16400,16781.04,1.31,0,8257,17440,16920,16660,16140,15880,16790,16010,11,4900,100,11150,10,1,11381000,1951,133.91,2.33,12,0.26,128.00,7343.00,40500,20240426,-57.68,11390,20241115,50.48,22650,-24.33,20250219,14540,17.88,20250203,37300,-54.05,20240516,11390,50.48,20241115,3.32,Y,425420,100,11 억,,148668,N,N,1513,N,00,N
diff --git a/429270/price/prices-20250501.csv b/429270/price/prices-20250501.csv
index 75ccb7a7ea19..0afd180df5a1 100644
--- a/429270/price/prices-20250501.csv
+++ b/429270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,-150,5,-2.88,537801435,105384,198.20,5390,5390,4975,6760,3640,5200,5103.26,2.88,0,-18114,5433,5316,5173,5056,4913,5375,5115,23,1560,500,3220,10,1,4506250,228,-4.00,0.97,12,2.34,-1263.00,5221.00,18700,20240517,-72.99,3700,20250331,36.49,8950,-43.58,20250421,3700,36.49,20250331,18700,-72.99,20240517,3700,36.49,20250331,0.03,Y,429270,500,22 억,,129753,N,N,1728,N,00,N
+20250513,151205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,-130,5,-2.50,529385845,103717,195.06,5390,5390,4975,6760,3640,5200,5104.14,2.88,0,-18003,5433,5316,5173,5056,4913,5375,5115,23,1560,500,3220,10,1,4506250,228,-4.01,0.97,12,2.30,-1263.00,5221.00,18700,20240517,-72.89,3700,20250331,37.03,8950,-43.35,20250421,3700,37.03,20250331,18700,-72.89,20240517,3700,37.03,20250331,0.03,Y,429270,500,22 억,,129753,N,N,1401,N,00,N
+20250513,141205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4990,-210,5,-4.04,496920430,97236,182.87,5390,5390,4975,6760,3640,5200,5110.46,2.88,0,-16035,5433,5316,5173,5056,4913,5375,5115,23,1560,500,3220,5,1,4506250,225,-3.95,0.96,12,2.16,-1263.00,5221.00,18700,20240517,-73.32,3700,20250331,34.86,8950,-44.25,20250421,3700,34.86,20250331,18700,-73.32,20240517,3700,34.86,20250331,0.03,Y,429270,500,22 억,,129753,N,N,1401,N,00,N
+20250513,131207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,-170,5,-3.27,397860990,77435,145.63,5390,5390,4990,6760,3640,5200,5138.00,2.88,0,-14303,5433,5316,5173,5056,4913,5375,5115,23,1560,500,3220,10,1,4506250,227,-3.98,0.96,12,1.72,-1263.00,5221.00,18700,20240517,-73.10,3700,20250331,35.95,8950,-43.80,20250421,3700,35.95,20250331,18700,-73.10,20240517,3700,35.95,20250331,0.03,Y,429270,500,22 억,,129753,N,N,1401,N,00,N
+20250513,121211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,-160,5,-3.08,389999280,75875,142.70,5390,5390,4990,6760,3640,5200,5140.02,2.88,0,-14024,5433,5316,5173,5056,4913,5375,5115,23,1560,500,3220,10,1,4506250,227,-3.99,0.97,12,1.68,-1263.00,5221.00,18700,20240517,-73.05,3700,20250331,36.22,8950,-43.69,20250421,3700,36.22,20250331,18700,-73.05,20240517,3700,36.22,20250331,0.03,Y,429270,500,22 억,,129753,N,N,1401,N,00,N
+20250513,111209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,-160,5,-3.08,365535270,71034,133.60,5390,5390,4990,6760,3640,5200,5145.92,2.88,0,-13321,5433,5316,5173,5056,4913,5375,5115,23,1560,500,3220,10,1,4506250,227,-3.99,0.97,12,1.58,-1263.00,5221.00,18700,20240517,-73.05,3700,20250331,36.22,8950,-43.69,20250421,3700,36.22,20250331,18700,-73.05,20240517,3700,36.22,20250331,0.03,Y,429270,500,22 억,,129753,N,N,1401,N,00,N
+20250513,101209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,-40,5,-0.77,224761100,43170,81.19,5390,5390,5060,6760,3640,5200,5206.42,2.88,0,-8683,5433,5316,5173,5056,4913,5375,5115,23,1560,500,3220,10,1,4506250,233,-4.09,0.99,12,0.96,-1263.00,5221.00,18700,20240517,-72.41,3700,20250331,39.46,8950,-42.35,20250421,3700,39.46,20250331,18700,-72.41,20240517,3700,39.46,20250331,0.03,Y,429270,500,22 억,,129753,N,N,1401,N,00,N
+20250513,091215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,0,3,0.00,56298980,10704,20.13,5390,5390,5140,6760,3640,5200,5259.62,2.88,0,-3266,5433,5316,5173,5056,4913,5375,5115,23,1560,500,3220,10,1,4506250,234,-4.12,1.00,12,0.24,-1263.00,5221.00,18700,20240517,-72.19,3700,20250331,40.54,8950,-41.90,20250421,3700,40.54,20250331,18700,-72.19,20240517,3700,40.54,20250331,0.03,Y,429270,500,22 억,,129753,N,N,1401,N,00,N
 20250512,161144,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,90,2,1.76,274323540,53011,67.40,5120,5290,5030,6640,3580,5110,5174.57,2.76,0,5074,5580,5345,5165,4930,4750,5255,4840,23,1530,500,3160,10,1,4506250,234,-4.12,1.00,12,1.18,-1263.00,5221.00,18700,20240517,-72.19,3700,20250331,40.54,8950,-41.90,20250421,3700,40.54,20250331,18700,-72.19,20240517,3700,40.54,20250331,0.03,Y,429270,500,22 억,,124204,N,N,1401,N,01,N
 20250512,151158,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,120,2,2.35,266109250,51433,65.40,5120,5290,5030,6640,3580,5110,5173.92,2.76,0,4991,5580,5345,5165,4930,4750,5255,4840,23,1530,500,3160,10,1,4506250,236,-4.14,1.00,12,1.14,-1263.00,5221.00,18700,20240517,-72.03,3700,20250331,41.35,8950,-41.56,20250421,3700,41.35,20250331,18700,-72.03,20240517,3700,41.35,20250331,0.03,Y,429270,500,22 억,,124204,N,N,7639,N,01,N
 20250512,141156,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,90,2,1.76,165371000,32146,40.87,5120,5230,5030,6640,3580,5110,5144.39,2.76,0,6442,5580,5345,5165,4930,4750,5255,4840,23,1530,500,3160,10,1,4506250,234,-4.12,1.00,12,0.71,-1263.00,5221.00,18700,20240517,-72.19,3700,20250331,40.54,8950,-41.90,20250421,3700,40.54,20250331,18700,-72.19,20240517,3700,40.54,20250331,0.03,Y,429270,500,22 억,,124204,N,N,7639,N,01,N
diff --git a/430220/price/prices-20250501.csv b/430220/price/prices-20250501.csv
index a19004e6a432..610b21d20f9a 100644
--- a/430220/price/prices-20250501.csv
+++ b/430220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161149,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2500,20240429,-15.60,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2410,-12.45,20240624,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
+20250513,151205,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2500,20240429,-15.60,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2410,-12.45,20240624,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
+20250513,141205,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2500,20240429,-15.60,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2410,-12.45,20240624,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
+20250513,131207,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2500,20240429,-15.60,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2410,-12.45,20240624,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
+20250513,121212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2500,20240429,-15.60,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2410,-12.45,20240624,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
+20250513,111209,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2500,20240429,-15.60,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2410,-12.45,20240624,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
+20250513,101209,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2500,20240429,-15.60,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2410,-12.45,20240624,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
+20250513,091215,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2500,20240429,-15.60,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2410,-12.45,20240624,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
 20250512,161145,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2500,20240426,-15.60,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2410,-12.45,20240624,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
 20250512,151158,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2500,20240426,-15.60,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2410,-12.45,20240624,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
 20250512,141156,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2500,20240426,-15.60,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2410,-12.45,20240624,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
diff --git a/430690/price/prices-20250501.csv b/430690/price/prices-20250501.csv
index 3828aac96964..0007e14a2590 100644
--- a/430690/price/prices-20250501.csv
+++ b/430690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5980,-60,5,-0.99,2960182885,495091,106.99,6050,6150,5840,7850,4230,6040,5979.03,0.99,0,28764,6400,6220,6120,5940,5840,6170,5890,54,1810,500,3740,10,1,10895327,652,543.64,1.83,12,4.54,11.00,3270.00,13870,20240502,-56.89,3290,20241209,81.76,7680,-22.14,20250429,3790,57.78,20250102,11420,-47.64,20240513,3290,81.76,20241209,7.51,Y,430690,500,54 억,,108140,N,N,4885,N,00,N
+20250513,151205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5940,-100,5,-1.66,2654173545,443710,95.88,6050,6150,5840,7850,4230,6040,5981.77,0.99,0,24221,6400,6220,6120,5940,5840,6170,5890,54,1810,500,3740,10,1,10895327,647,540.00,1.82,12,4.07,11.00,3270.00,13870,20240502,-57.17,3290,20241209,80.55,7680,-22.66,20250429,3790,56.73,20250102,11420,-47.99,20240513,3290,80.55,20241209,7.51,Y,430690,500,54 억,,108140,N,N,3054,N,00,N
+20250513,141206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5980,-60,5,-0.99,2351214685,392817,84.89,6050,6150,5840,7850,4230,6040,5985.52,0.99,0,26531,6400,6220,6120,5940,5840,6170,5890,54,1810,500,3740,10,1,10895327,652,543.64,1.83,12,3.61,11.00,3270.00,13870,20240502,-56.89,3290,20241209,81.76,7680,-22.14,20250429,3790,57.78,20250102,11420,-47.64,20240513,3290,81.76,20241209,7.51,Y,430690,500,54 억,,108140,N,N,3054,N,00,N
+20250513,131208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5930,-110,5,-1.82,1987344755,331882,71.72,6050,6150,5840,7850,4230,6040,5988.10,0.99,0,35949,6400,6220,6120,5940,5840,6170,5890,54,1810,500,3740,10,1,10895327,646,539.09,1.81,12,3.05,11.00,3270.00,13870,20240502,-57.25,3290,20241209,80.24,7680,-22.79,20250429,3790,56.46,20250102,11420,-48.07,20240513,3290,80.24,20241209,7.51,Y,430690,500,54 억,,108140,N,N,3054,N,00,N
+20250513,121212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5970,-70,5,-1.16,1793111565,299127,64.64,6050,6150,5840,7850,4230,6040,5994.48,0.99,0,38732,6400,6220,6120,5940,5840,6170,5890,54,1810,500,3740,10,1,10895327,650,542.73,1.83,12,2.75,11.00,3270.00,13870,20240502,-56.96,3290,20241209,81.46,7680,-22.27,20250429,3790,57.52,20250102,11420,-47.72,20240513,3290,81.46,20241209,7.51,Y,430690,500,54 억,,108140,N,N,3054,N,00,N
+20250513,111209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,0,3,0.00,1521872975,253719,54.83,6050,6150,5840,7850,4230,6040,5998.26,0.99,0,26603,6400,6220,6120,5940,5840,6170,5890,54,1810,500,3740,10,1,10895327,658,549.09,1.85,12,2.33,11.00,3270.00,13870,20240502,-56.45,3290,20241209,83.59,7680,-21.35,20250429,3790,59.37,20250102,11420,-47.11,20240513,3290,83.59,20241209,7.51,Y,430690,500,54 억,,108140,N,N,3054,N,00,N
+20250513,101209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5970,-70,5,-1.16,1192997510,199475,43.11,6050,6150,5840,7850,4230,6040,5980.68,0.99,0,23019,6400,6220,6120,5940,5840,6170,5890,54,1810,500,3740,10,1,10895327,650,542.73,1.83,12,1.83,11.00,3270.00,13870,20240502,-56.96,3290,20241209,81.46,7680,-22.27,20250429,3790,57.52,20250102,11420,-47.72,20240513,3290,81.46,20241209,7.51,Y,430690,500,54 억,,108140,N,N,3054,N,00,N
+20250513,091215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6060,20,2,0.33,334103520,54961,11.88,6050,6150,6010,7850,4230,6040,6078.93,0.99,0,-6203,6400,6220,6120,5940,5840,6170,5890,54,1810,500,3740,10,1,10895327,660,550.91,1.85,12,0.50,11.00,3270.00,13870,20240502,-56.31,3290,20241209,84.19,7680,-21.09,20250429,3790,59.89,20250102,11420,-46.94,20240513,3290,84.19,20241209,7.51,Y,430690,500,54 억,,108140,N,N,3054,N,00,N
 20250512,161145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,-190,5,-3.05,2753074510,449182,6.19,6210,6300,6020,8090,4370,6230,6129.10,1.12,0,-11672,7263,6746,6403,5886,5543,6575,5715,54,1860,500,3860,10,1,10895327,658,549.09,1.85,12,4.12,11.00,3270.00,13870,20240502,-56.45,3290,20241209,83.59,7680,-21.35,20250429,3790,59.37,20250102,11420,-47.11,20240513,3290,83.59,20241209,7.15,Y,430690,500,54 억,,121621,N,N,3054,N,00,N
 20250512,151158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6070,-160,5,-2.57,2485099420,404804,5.58,6210,6300,6050,8090,4370,6230,6138.67,1.12,0,-13853,7263,6746,6403,5886,5543,6575,5715,54,1860,500,3860,10,1,10895327,661,551.82,1.86,12,3.72,11.00,3270.00,13870,20240502,-56.24,3290,20241209,84.50,7680,-20.96,20250429,3790,60.16,20250102,11420,-46.85,20240513,3290,84.50,20241209,7.15,Y,430690,500,54 억,,121621,N,N,6718,N,00,N
 20250512,141156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,-120,5,-1.93,2095221375,340652,4.69,6210,6300,6080,8090,4370,6230,6150.26,1.12,0,-12113,7263,6746,6403,5886,5543,6575,5715,54,1860,500,3860,10,1,10895327,666,555.45,1.87,12,3.13,11.00,3270.00,13870,20240502,-55.95,3290,20241209,85.71,7680,-20.44,20250429,3790,61.21,20250102,11420,-46.50,20240513,3290,85.71,20241209,7.15,Y,430690,500,54 억,,121621,N,N,6718,N,00,N
diff --git a/431190/price/prices-20250501.csv b/431190/price/prices-20250501.csv
index e296b936f267..f4ac9e96083f 100644
--- a/431190/price/prices-20250501.csv
+++ b/431190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,915,2,19.45,73433263712,13118207,9096.03,4770,6070,4690,6110,3295,4705,5597.79,1.44,0,-14049,4861,4782,4691,4612,4521,4822,4652,37,1405,500,3010,10,1,7486442,421,-12.52,1.38,12,175.23,-449.00,4063.00,15950,20240820,-64.76,3755,20250409,49.67,6070,-7.41,20250513,3755,49.67,20250409,15950,-64.76,20240820,3755,49.67,20250409,2.34,Y,431190,500,37 억,,107842,N,N,6069,N,00,N
+20250513,151206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,805,2,17.11,72288094117,12912796,8953.60,4770,6070,4690,6110,3295,4705,5598.18,1.44,0,-28883,4861,4782,4691,4612,4521,4822,4652,37,1405,500,3010,10,1,7486442,413,-12.27,1.36,12,172.48,-449.00,4063.00,15950,20240820,-65.45,3755,20250409,46.74,6070,-9.23,20250513,3755,46.74,20250409,15950,-65.45,20240820,3755,46.74,20250409,2.34,Y,431190,500,37 억,,107842,N,N,4704,N,00,N
+20250513,141206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,875,2,18.60,67323804682,12019114,8333.93,4770,6070,4690,6110,3295,4705,5601.39,1.44,0,-79241,4861,4782,4691,4612,4521,4822,4652,37,1405,500,3010,10,1,7486442,418,-12.43,1.37,12,160.55,-449.00,4063.00,15950,20240820,-65.02,3755,20250409,48.60,6070,-8.07,20250513,3755,48.60,20250409,15950,-65.02,20240820,3755,48.60,20250409,2.34,Y,431190,500,37 억,,107842,N,N,4704,N,00,N
+20250513,131208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5490,785,2,16.68,56932773247,10189577,7065.35,4770,6070,4690,6110,3295,4705,5587.35,1.44,0,-74834,4861,4782,4691,4612,4521,4822,4652,37,1405,500,3010,10,1,7486442,411,-12.23,1.35,12,136.11,-449.00,4063.00,15950,20240820,-65.58,3755,20250409,46.21,6070,-9.56,20250513,3755,46.21,20250409,15950,-65.58,20240820,3755,46.21,20250409,2.34,Y,431190,500,37 억,,107842,N,N,4704,N,00,N
+20250513,121212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5550,845,2,17.96,51230840707,9155911,6348.62,4770,6070,4690,6110,3295,4705,5595.38,1.44,0,-68782,4861,4782,4691,4612,4521,4822,4652,37,1405,500,3010,10,1,7486442,415,-12.36,1.37,12,122.30,-449.00,4063.00,15950,20240820,-65.20,3755,20250409,47.80,6070,-8.57,20250513,3755,47.80,20250409,15950,-65.20,20240820,3755,47.80,20250409,2.34,Y,431190,500,37 억,,107842,N,N,4704,N,00,N
+20250513,111210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5440,735,2,15.62,22929415862,4202260,2913.80,4770,5800,4690,6110,3295,4705,5456.45,1.44,0,-41782,4861,4782,4691,4612,4521,4822,4652,37,1405,500,3010,10,1,7486442,407,-12.12,1.34,12,56.13,-449.00,4063.00,15950,20240820,-65.89,3755,20250409,44.87,5990,-9.18,20250107,3755,44.87,20250409,15950,-65.89,20240820,3755,44.87,20250409,2.34,Y,431190,500,37 억,,107842,N,N,4704,N,00,N
+20250513,101210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4775,70,2,1.49,296370545,62222,43.14,4770,4835,4690,6110,3295,4705,4763.12,1.44,0,2357,4861,4782,4691,4612,4521,4822,4652,37,1405,500,3010,5,1,7486442,357,-10.63,1.18,12,0.83,-449.00,4063.00,15950,20240820,-70.06,3755,20250409,27.16,5990,-20.28,20250107,3755,27.16,20250409,15950,-70.06,20240820,3755,27.16,20250409,2.34,Y,431190,500,37 억,,107842,N,N,4704,N,00,N
+20250513,091216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4770,65,2,1.38,54367590,11373,7.89,4770,4835,4730,6110,3295,4705,4780.41,1.44,0,-1617,4861,4782,4691,4612,4521,4822,4652,37,1405,500,3010,5,1,7486442,357,-10.62,1.17,12,0.15,-449.00,4063.00,15950,20240820,-70.09,3755,20250409,27.03,5990,-20.37,20250107,3755,27.03,20250409,15950,-70.09,20240820,3755,27.03,20250409,2.34,Y,431190,500,37 억,,107842,N,N,4704,N,00,N
 20250512,161145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4705,90,2,1.95,678698952,143756,106.86,4660,4770,4600,5990,3235,4615,4721.25,1.36,0,9187,4815,4715,4655,4555,4495,4685,4525,37,1375,500,2950,5,1,7486442,352,-10.48,1.16,12,1.92,-449.00,4063.00,15950,20240820,-70.50,3755,20250409,25.30,5990,-21.45,20250107,3755,25.30,20250409,15950,-70.50,20240820,3755,25.30,20250409,2.08,Y,431190,500,37 억,,101777,N,N,4704,N,00,N
 20250512,151159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4735,120,2,2.60,647316372,137090,101.90,4660,4770,4600,5990,3235,4615,4721.84,1.36,0,8519,4815,4715,4655,4555,4495,4685,4525,37,1375,500,2950,5,1,7486442,354,-10.55,1.17,12,1.83,-449.00,4063.00,15950,20240820,-70.31,3755,20250409,26.10,5990,-20.95,20250107,3755,26.10,20250409,15950,-70.31,20240820,3755,26.10,20250409,2.08,Y,431190,500,37 억,,101777,N,N,2913,N,00,N
 20250512,141157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4720,105,2,2.28,569275277,120589,89.64,4660,4770,4600,5990,3235,4615,4720.79,1.36,0,4208,4815,4715,4655,4555,4495,4685,4525,37,1375,500,2950,5,1,7486442,353,-10.51,1.16,12,1.61,-449.00,4063.00,15950,20240820,-70.41,3755,20250409,25.70,5990,-21.20,20250107,3755,25.70,20250409,15950,-70.41,20240820,3755,25.70,20250409,2.08,Y,431190,500,37 억,,101777,N,N,2913,N,00,N
diff --git a/432320/price/prices-20250501.csv b/432320/price/prices-20250501.csv
index 63f3bd0f6844..f047df5f7cad 100644
--- a/432320/price/prices-20250501.csv
+++ b/432320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161150,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4005,5,2,0.12,243703665,60931,105.22,3995,4010,3975,5200,2800,4000,3999.67,0.28,0,-859,4040,4020,4000,3980,3960,4030,3990,507,1200,500,2960,5,1,101414285,4062,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-12.55,3085,20250213,29.82,4050,-1.11,20250507,3085,29.82,20250213,4580,-12.55,20240719,3085,29.82,20250213,0.00,Y,432320,500,507 억,,283300,N,N,16,N,00,N
+20250513,151206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4000,0,3,0.00,203914760,50996,88.07,3995,4010,3975,5200,2800,4000,3998.64,0.28,0,-853,4040,4020,4000,3980,3960,4030,3990,507,1200,500,2960,5,1,101414285,4057,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-12.66,3085,20250213,29.66,4050,-1.23,20250507,3085,29.66,20250213,4580,-12.66,20240719,3085,29.66,20250213,0.00,Y,432320,500,507 억,,283300,N,N,2,N,00,N
+20250513,141206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4000,0,3,0.00,175291850,43846,75.72,3995,4010,3975,5200,2800,4000,3997.90,0.28,0,-717,4040,4020,4000,3980,3960,4030,3990,507,1200,500,2960,5,1,101414285,4057,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-12.66,3085,20250213,29.66,4050,-1.23,20250507,3085,29.66,20250213,4580,-12.66,20240719,3085,29.66,20250213,0.00,Y,432320,500,507 억,,283300,N,N,2,N,00,N
+20250513,131208,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4000,0,3,0.00,133462055,33396,57.67,3995,4010,3975,5200,2800,4000,3996.35,0.28,0,-562,4040,4020,4000,3980,3960,4030,3990,507,1200,500,2960,5,1,101414285,4057,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-12.66,3085,20250213,29.66,4050,-1.23,20250507,3085,29.66,20250213,4580,-12.66,20240719,3085,29.66,20250213,0.00,Y,432320,500,507 억,,283300,N,N,2,N,00,N
+20250513,121212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4005,5,2,0.12,113170410,28325,48.92,3995,4010,3975,5200,2800,4000,3995.42,0.28,0,-405,4040,4020,4000,3980,3960,4030,3990,507,1200,500,2960,5,1,101414285,4062,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-12.55,3085,20250213,29.82,4050,-1.11,20250507,3085,29.82,20250213,4580,-12.55,20240719,3085,29.82,20250213,0.00,Y,432320,500,507 억,,283300,N,N,2,N,00,N
+20250513,111210,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4005,5,2,0.12,73406555,18392,31.76,3995,4005,3975,5200,2800,4000,3991.22,0.28,0,-108,4040,4020,4000,3980,3960,4030,3990,507,1200,500,2960,5,1,101414285,4062,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-12.55,3085,20250213,29.82,4050,-1.11,20250507,3085,29.82,20250213,4580,-12.55,20240719,3085,29.82,20250213,0.00,Y,432320,500,507 억,,283300,N,N,2,N,00,N
+20250513,101210,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3980,-20,5,-0.50,41934720,10509,18.15,3995,4005,3975,5200,2800,4000,3990.36,0.28,0,1223,4040,4020,4000,3980,3960,4030,3990,507,1200,500,2960,5,1,101414285,4036,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-13.10,3085,20250213,29.01,4050,-1.73,20250507,3085,29.01,20250213,4580,-13.10,20240719,3085,29.01,20250213,0.00,Y,432320,500,507 억,,283300,N,N,2,N,00,N
+20250513,091216,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3990,-10,5,-0.25,14228775,3565,6.16,3995,4000,3985,5200,2800,4000,3991.24,0.28,0,2503,4040,4020,4000,3980,3960,4030,3990,507,1200,500,2960,5,1,101414285,4046,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-12.88,3085,20250213,29.34,4050,-1.48,20250507,3085,29.34,20250213,4580,-12.88,20240719,3085,29.34,20250213,0.00,Y,432320,500,507 억,,283300,N,N,2,N,00,N
 20250512,161146,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4000,15,2,0.38,231704928,57896,151.54,3985,4020,3980,5180,2790,3985,4002.09,0.29,0,-13304,4011,3997,3976,3962,3941,3987,3952,507,1195,500,2940,5,1,101414285,4057,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-12.66,3085,20250213,29.66,4050,-1.23,20250507,3085,29.66,20250213,4580,-12.66,20240719,3085,29.66,20250213,0.00,Y,432320,500,507 억,,296503,N,N,2,N,00,N
 20250512,151159,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4000,15,2,0.38,216350743,54057,141.49,3985,4020,3980,5180,2790,3985,4002.27,0.29,0,-13302,4011,3997,3976,3962,3941,3987,3952,507,1195,500,2940,5,1,101414285,4057,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-12.66,3085,20250213,29.66,4050,-1.23,20250507,3085,29.66,20250213,4580,-12.66,20240719,3085,29.66,20250213,0.00,Y,432320,500,507 억,,296503,N,N,1583,N,00,N
 20250512,141157,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3995,10,2,0.25,202747398,50652,132.58,3985,4020,3980,5180,2790,3985,4002.75,0.29,0,-12146,4011,3997,3976,3962,3941,3987,3952,507,1195,500,2940,5,1,101414285,4052,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-12.77,3085,20250213,29.50,4050,-1.36,20250507,3085,29.50,20250213,4580,-12.77,20240719,3085,29.50,20250213,0.00,Y,432320,500,507 억,,296503,N,N,1583,N,00,N
diff --git a/432430/price/prices-20250501.csv b/432430/price/prices-20250501.csv
index 7b23be4ba851..df2d8a3bfbec 100644
--- a/432430/price/prices-20250501.csv
+++ b/432430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161150,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5950,-100,5,-1.65,773075450,129079,118.74,6040,6130,5940,7860,4240,6050,5989.01,6.57,0,7631,6256,6152,6046,5942,5836,6100,5890,82,1810,500,3750,10,1,16440320,978,-11.60,2.86,12,0.79,-513.00,2084.00,17990,20240607,-66.93,3700,20241209,60.81,7630,-22.02,20250417,3915,51.98,20250203,17990,-66.93,20240607,3700,60.81,20241209,1.31,Y,432430,500,82 억,,1080095,N,N,1242,N,00,N
+20250513,151206,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5980,-70,5,-1.16,736371140,122919,113.07,6040,6130,5940,7860,4240,6050,5990.41,6.57,0,9895,6256,6152,6046,5942,5836,6100,5890,82,1810,500,3750,10,1,16440320,983,-11.66,2.87,12,0.75,-513.00,2084.00,17990,20240607,-66.76,3700,20241209,61.62,7630,-21.63,20250417,3915,52.75,20250203,17990,-66.76,20240607,3700,61.62,20241209,1.31,Y,432430,500,82 억,,1080095,N,N,666,N,00,N
+20250513,141206,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5960,-90,5,-1.49,666577190,111234,102.32,6040,6130,5940,7860,4240,6050,5992.26,6.57,0,12888,6256,6152,6046,5942,5836,6100,5890,82,1810,500,3750,10,1,16440320,980,-11.62,2.86,12,0.68,-513.00,2084.00,17990,20240607,-66.87,3700,20241209,61.08,7630,-21.89,20250417,3915,52.23,20250203,17990,-66.87,20240607,3700,61.08,20241209,1.31,Y,432430,500,82 억,,1080095,N,N,666,N,00,N
+20250513,131208,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5960,-90,5,-1.49,608606590,101503,93.37,6040,6130,5950,7860,4240,6050,5995.63,6.57,0,18947,6256,6152,6046,5942,5836,6100,5890,82,1810,500,3750,10,1,16440320,980,-11.62,2.86,12,0.62,-513.00,2084.00,17990,20240607,-66.87,3700,20241209,61.08,7630,-21.89,20250417,3915,52.23,20250203,17990,-66.87,20240607,3700,61.08,20241209,1.31,Y,432430,500,82 억,,1080095,N,N,666,N,00,N
+20250513,121213,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5980,-70,5,-1.16,559516450,93273,85.80,6040,6130,5950,7860,4240,6050,5998.37,6.57,0,23110,6256,6152,6046,5942,5836,6100,5890,82,1810,500,3750,10,1,16440320,983,-11.66,2.87,12,0.57,-513.00,2084.00,17990,20240607,-66.76,3700,20241209,61.62,7630,-21.63,20250417,3915,52.75,20250203,17990,-66.76,20240607,3700,61.62,20241209,1.31,Y,432430,500,82 억,,1080095,N,N,666,N,00,N
+20250513,111210,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,-50,5,-0.83,482981490,80458,74.01,6040,6130,5950,7860,4240,6050,6002.55,6.57,0,27522,6256,6152,6046,5942,5836,6100,5890,82,1810,500,3750,10,1,16440320,986,-11.70,2.88,12,0.49,-513.00,2084.00,17990,20240607,-66.65,3700,20241209,62.16,7630,-21.36,20250417,3915,53.26,20250203,17990,-66.65,20240607,3700,62.16,20241209,1.31,Y,432430,500,82 억,,1080095,N,N,666,N,00,N
+20250513,101210,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6020,-30,5,-0.50,214432360,35498,32.65,6040,6130,6000,7860,4240,6050,6040.53,6.57,0,10305,6256,6152,6046,5942,5836,6100,5890,82,1810,500,3750,10,1,16440320,990,-11.73,2.89,12,0.22,-513.00,2084.00,17990,20240607,-66.54,3700,20241209,62.70,7630,-21.10,20250417,3915,53.77,20250203,17990,-66.54,20240607,3700,62.70,20241209,1.31,Y,432430,500,82 억,,1080095,N,N,666,N,00,N
+20250513,091216,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6070,20,2,0.33,55474880,9148,8.42,6040,6130,6040,7860,4240,6050,6065.14,6.57,0,2004,6256,6152,6046,5942,5836,6100,5890,82,1810,500,3750,10,1,16440320,998,-11.83,2.91,12,0.06,-513.00,2084.00,17990,20240607,-66.26,3700,20241209,64.05,7630,-20.45,20250417,3915,55.04,20250203,17990,-66.26,20240607,3700,64.05,20241209,1.31,Y,432430,500,82 억,,1080095,N,N,666,N,00,N
 20250512,161146,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6050,-100,5,-1.63,636239885,105648,41.93,6140,6150,5940,7990,4310,6150,6022.24,6.46,0,12600,6516,6332,6226,6042,5936,6280,5990,82,1840,500,3810,10,1,16440320,995,-11.79,2.90,12,0.64,-513.00,2084.00,17990,20240607,-66.37,3700,20241209,63.51,7630,-20.71,20250417,3915,54.53,20250203,17990,-66.37,20240607,3700,63.51,20241209,1.34,Y,432430,500,82 억,,1061384,N,N,666,N,00,N
 20250512,151159,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6070,-80,5,-1.30,614053520,101982,40.47,6140,6150,5940,7990,4310,6150,6021.20,6.46,0,12578,6516,6332,6226,6042,5936,6280,5990,82,1840,500,3810,10,1,16440320,998,-11.83,2.91,12,0.62,-513.00,2084.00,17990,20240607,-66.26,3700,20241209,64.05,7630,-20.45,20250417,3915,55.04,20250203,17990,-66.26,20240607,3700,64.05,20241209,1.34,Y,432430,500,82 억,,1061384,N,N,1795,N,00,N
 20250512,141157,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6050,-100,5,-1.63,546947470,90880,36.07,6140,6150,5940,7990,4310,6150,6018.35,6.46,0,13741,6516,6332,6226,6042,5936,6280,5990,82,1840,500,3810,10,1,16440320,995,-11.79,2.90,12,0.55,-513.00,2084.00,17990,20240607,-66.37,3700,20241209,63.51,7630,-20.71,20250417,3915,54.53,20250203,17990,-66.37,20240607,3700,63.51,20241209,1.34,Y,432430,500,82 억,,1061384,N,N,1795,N,00,N
diff --git a/432470/price/prices-20250501.csv b/432470/price/prices-20250501.csv
index 7630265b5d8a..5c9562ad7247 100644
--- a/432470/price/prices-20250501.csv
+++ b/432470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10680,90,2,0.85,112221850,10551,137.06,10650,10850,10480,13760,7420,10590,10636.13,0.70,0,1042,11143,10866,10373,10096,9603,10620,9850,9,3170,100,7410,10,1,8674556,926,47.05,1.70,12,0.12,227.00,6265.00,28800,20240717,-62.92,9360,20250409,14.10,17070,-37.43,20250225,9360,14.10,20250409,43550,-75.48,20240617,9360,14.10,20250409,2.41,Y,432470,100,8 억,,60919,N,N,474,N,00,N
+20250513,151206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10660,70,2,0.66,108219390,10175,132.18,10650,10850,10480,13760,7420,10590,10635.81,0.70,0,1040,11143,10866,10373,10096,9603,10620,9850,9,3170,100,7410,10,1,8674556,925,46.96,1.70,12,0.12,227.00,6265.00,28800,20240717,-62.99,9360,20250409,13.89,17070,-37.55,20250225,9360,13.89,20250409,43550,-75.52,20240617,9360,13.89,20250409,2.41,Y,432470,100,8 억,,60919,N,N,679,N,00,N
+20250513,141207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10550,-40,5,-0.38,90754930,8530,110.81,10650,10850,10480,13760,7420,10590,10639.50,0.70,0,1315,11143,10866,10373,10096,9603,10620,9850,9,3170,100,7410,10,1,8674556,915,46.48,1.68,12,0.10,227.00,6265.00,28800,20240717,-63.37,9360,20250409,12.71,17070,-38.20,20250225,9360,12.71,20250409,43550,-75.77,20240617,9360,12.71,20250409,2.41,Y,432470,100,8 억,,60919,N,N,679,N,00,N
+20250513,131209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10580,-10,5,-0.09,85751760,8056,104.65,10650,10850,10480,13760,7420,10590,10644.46,0.70,0,1401,11143,10866,10373,10096,9603,10620,9850,9,3170,100,7410,10,1,8674556,918,46.61,1.69,12,0.09,227.00,6265.00,28800,20240717,-63.26,9360,20250409,13.03,17070,-38.02,20250225,9360,13.03,20250409,43550,-75.71,20240617,9360,13.03,20250409,2.41,Y,432470,100,8 억,,60919,N,N,679,N,00,N
+20250513,121213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10640,50,2,0.47,78806310,7399,96.12,10650,10850,10480,13760,7420,10590,10650.94,0.70,0,1001,11143,10866,10373,10096,9603,10620,9850,9,3170,100,7410,10,1,8674556,923,46.87,1.70,12,0.09,227.00,6265.00,28800,20240717,-63.06,9360,20250409,13.68,17070,-37.67,20250225,9360,13.68,20250409,43550,-75.57,20240617,9360,13.68,20250409,2.41,Y,432470,100,8 억,,60919,N,N,679,N,00,N
+20250513,111210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10645,55,2,0.52,72106670,6762,87.84,10650,10850,10590,13760,7420,10590,10663.51,0.70,0,957,11143,10866,10373,10096,9603,10620,9850,9,3170,100,7410,10,1,8674556,923,46.89,1.70,12,0.08,227.00,6265.00,28800,20240717,-63.04,9360,20250409,13.73,17070,-37.64,20250225,9360,13.73,20250409,43550,-75.56,20240617,9360,13.73,20250409,2.41,Y,432470,100,8 억,,60919,N,N,679,N,00,N
+20250513,101210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10660,70,2,0.66,42376660,3963,51.48,10650,10850,10590,13760,7420,10590,10693.08,0.70,0,472,11143,10866,10373,10096,9603,10620,9850,9,3170,100,7410,10,1,8674556,925,46.96,1.70,12,0.05,227.00,6265.00,28800,20240717,-62.99,9360,20250409,13.89,17070,-37.55,20250225,9360,13.89,20250409,43550,-75.52,20240617,9360,13.89,20250409,2.41,Y,432470,100,8 억,,60919,N,N,679,N,00,N
+20250513,091217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10700,110,2,1.04,16799410,1572,20.42,10650,10720,10630,13760,7420,10590,10686.65,0.70,0,382,11143,10866,10373,10096,9603,10620,9850,9,3170,100,7410,10,1,8674556,928,47.14,1.71,12,0.02,227.00,6265.00,28800,20240717,-62.85,9360,20250409,14.32,17070,-37.32,20250225,9360,14.32,20250409,43550,-75.43,20240617,9360,14.32,20250409,2.41,Y,432470,100,8 억,,60919,N,N,679,N,00,N
 20250512,161146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10590,160,2,1.53,80121540,7698,84.90,10600,10650,9880,13550,7310,10430,10408.10,0.68,0,1430,10716,10572,10496,10352,10276,10535,10315,9,3120,100,7300,10,1,8674556,919,46.65,1.69,12,0.09,227.00,6265.00,28800,20240717,-63.23,9360,20250409,13.14,17070,-37.96,20250225,9360,13.14,20250409,43550,-75.68,20240617,9360,13.14,20250409,2.38,Y,432470,100,8 억,,59210,N,N,679,N,00,N
 20250512,151159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10510,80,2,0.77,76419440,7347,81.03,10600,10650,9880,13550,7310,10430,10401.45,0.68,0,1516,10716,10572,10496,10352,10276,10535,10315,9,3120,100,7300,10,1,8674556,912,46.30,1.68,12,0.08,227.00,6265.00,28800,20240717,-63.51,9360,20250409,12.29,17070,-38.43,20250225,9360,12.29,20250409,43550,-75.87,20240617,9360,12.29,20250409,2.38,Y,432470,100,8 억,,59210,N,N,1023,N,00,N
 20250512,141157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10510,80,2,0.77,71419590,6874,75.81,10600,10650,9880,13550,7310,10430,10389.82,0.68,0,1561,10716,10572,10496,10352,10276,10535,10315,9,3120,100,7300,10,1,8674556,912,46.30,1.68,12,0.08,227.00,6265.00,28800,20240717,-63.51,9360,20250409,12.29,17070,-38.43,20250225,9360,12.29,20250409,43550,-75.87,20240617,9360,12.29,20250409,2.38,Y,432470,100,8 억,,59210,N,N,1023,N,00,N
diff --git a/432720/price/prices-20250501.csv b/432720/price/prices-20250501.csv
index 8869f5fb8253..a3ee12bac15a 100644
--- a/432720/price/prices-20250501.csv
+++ b/432720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15920,150,2,0.95,7137577315,438081,180.12,16790,16900,15750,20500,11040,15770,16292.85,0.51,0,-48622,16303,16036,15523,15256,14743,16170,15390,70,4730,500,11030,10,1,14011412,2231,-10.24,4.38,12,3.13,-1554.00,3637.00,31741,20240429,-49.84,5880,20241209,170.75,19140,-16.82,20250313,8850,79.89,20250115,28450,-44.04,20240605,5880,170.75,20241209,3.25,Y,432720,500,70 억,,71145,N,N,1860,N,00,N
+20250513,151207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15860,90,2,0.57,7006781345,429859,176.74,16790,16900,15750,20500,11040,15770,16300.19,0.51,0,-49210,16303,16036,15523,15256,14743,16170,15390,70,4730,500,11030,10,1,14011412,2222,-10.21,4.36,12,3.07,-1554.00,3637.00,31741,20240429,-50.03,5880,20241209,169.73,19140,-17.14,20250313,8850,79.21,20250115,28450,-44.25,20240605,5880,169.73,20241209,3.25,Y,432720,500,70 억,,71145,N,N,2815,N,00,N
+20250513,141207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15830,60,2,0.38,6680550965,409239,168.26,16790,16900,15780,20500,11040,15770,16324.33,0.51,0,-49179,16303,16036,15523,15256,14743,16170,15390,70,4730,500,11030,10,1,14011412,2218,-10.19,4.35,12,2.92,-1554.00,3637.00,31741,20240429,-50.13,5880,20241209,169.22,19140,-17.29,20250313,8850,78.87,20250115,28450,-44.36,20240605,5880,169.22,20241209,3.25,Y,432720,500,70 억,,71145,N,N,2815,N,00,N
+20250513,131209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15950,180,2,1.14,6250256270,382075,157.09,16790,16900,15950,20500,11040,15770,16358.72,0.51,0,-48742,16303,16036,15523,15256,14743,16170,15390,70,4730,500,11030,10,1,14011412,2235,-10.26,4.39,12,2.73,-1554.00,3637.00,31741,20240429,-49.75,5880,20241209,171.26,19140,-16.67,20250313,8850,80.23,20250115,28450,-43.94,20240605,5880,171.26,20241209,3.25,Y,432720,500,70 억,,71145,N,N,2815,N,00,N
+20250513,121213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16110,340,2,2.16,5761060440,351554,144.54,16790,16900,16010,20500,11040,15770,16387.41,0.51,0,-47551,16303,16036,15523,15256,14743,16170,15390,70,4730,500,11030,10,1,14011412,2257,-10.37,4.43,12,2.51,-1554.00,3637.00,31741,20240429,-49.25,5880,20241209,173.98,19140,-15.83,20250313,8850,82.03,20250115,28450,-43.37,20240605,5880,173.98,20241209,3.25,Y,432720,500,70 억,,71145,N,N,2815,N,00,N
+20250513,111211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16150,380,2,2.41,5558901105,339007,139.39,16790,16900,16010,20500,11040,15770,16397.60,0.51,0,-45872,16303,16036,15523,15256,14743,16170,15390,70,4730,500,11030,10,1,14011412,2263,-10.39,4.44,12,2.42,-1554.00,3637.00,31741,20240429,-49.12,5880,20241209,174.66,19140,-15.62,20250313,8850,82.49,20250115,28450,-43.23,20240605,5880,174.66,20241209,3.25,Y,432720,500,70 억,,71145,N,N,2815,N,00,N
+20250513,101211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16050,280,2,1.78,5024353915,305992,125.81,16790,16900,16010,20500,11040,15770,16419.89,0.51,0,-45055,16303,16036,15523,15256,14743,16170,15390,70,4730,500,11030,10,1,14011412,2249,-10.33,4.41,12,2.18,-1554.00,3637.00,31741,20240429,-49.43,5880,20241209,172.96,19140,-16.14,20250313,8850,81.36,20250115,28450,-43.59,20240605,5880,172.96,20241209,3.25,Y,432720,500,70 억,,71145,N,N,2815,N,00,N
+20250513,091217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16190,420,2,2.66,3109875170,187213,76.97,16790,16900,16180,20500,11040,15770,16611.43,0.51,0,-38912,16303,16036,15523,15256,14743,16170,15390,70,4730,500,11030,10,1,14011412,2268,-10.42,4.45,12,1.34,-1554.00,3637.00,31741,20240429,-48.99,5880,20241209,175.34,19140,-15.41,20250313,8850,82.94,20250115,28450,-43.09,20240605,5880,175.34,20241209,3.25,Y,432720,500,70 억,,71145,N,N,2815,N,00,N
 20250512,161146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15770,910,2,6.12,3753487260,243215,137.33,15280,15790,15010,19310,10410,14860,15431.33,0.05,0,50780,15893,15376,15093,14576,14293,15235,14435,70,4450,500,10400,10,1,14011412,2210,-10.15,4.34,12,1.74,-1554.00,3637.00,31741,20240429,-50.32,5880,20241209,168.20,19140,-17.61,20250313,8850,78.19,20250115,28450,-44.57,20240605,5880,168.20,20241209,2.93,Y,432720,500,70 억,,7272,N,N,2815,N,00,N
 20250512,151200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15770,910,2,6.12,3345306410,217266,122.67,15280,15780,15010,19310,10410,14860,15397.28,0.05,0,46397,15893,15376,15093,14576,14293,15235,14435,70,4450,500,10400,10,1,14011412,2210,-10.15,4.34,12,1.55,-1554.00,3637.00,31741,20240429,-50.32,5880,20241209,168.20,19140,-17.61,20250313,8850,78.19,20250115,28450,-44.57,20240605,5880,168.20,20241209,2.93,Y,432720,500,70 억,,7272,N,N,6325,N,00,N
 20250512,141158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15450,590,2,3.97,2110282825,138071,77.96,15280,15510,15010,19310,10410,14860,15284.04,0.05,0,22874,15893,15376,15093,14576,14293,15235,14435,70,4450,500,10400,10,1,14011412,2165,-9.94,4.25,12,0.99,-1554.00,3637.00,31741,20240429,-51.32,5880,20241209,162.76,19140,-19.28,20250313,8850,74.58,20250115,28450,-45.69,20240605,5880,162.76,20241209,2.93,Y,432720,500,70 억,,7272,N,N,6325,N,00,N
diff --git a/432980/price/prices-20250501.csv b/432980/price/prices-20250501.csv
index adf0d23f1eb3..5e08c69e473d 100644
--- a/432980/price/prices-20250501.csv
+++ b/432980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4320,80,2,1.89,210016383,49191,102.22,4250,4320,4200,5510,2970,4240,4269.41,1.85,0,3929,4433,4336,4228,4131,4023,4282,4077,43,1270,500,2620,5,1,8591742,371,-31.30,1.22,12,0.57,-138.00,3554.00,8440,20241226,-48.82,3575,20250408,20.84,6720,-35.71,20250106,3575,20.84,20250408,8440,-48.82,20241226,3575,20.84,20250408,0.54,Y,432980,500,42 억,,158970,N,N,3618,N,00,N
+20250513,151207,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4290,50,2,1.18,185939278,43604,90.61,4250,4305,4200,5510,2970,4240,4264.27,1.85,0,3427,4433,4336,4228,4131,4023,4282,4077,43,1270,500,2620,5,1,8591742,369,-31.09,1.21,12,0.51,-138.00,3554.00,8440,20241226,-49.17,3575,20250408,20.00,6720,-36.16,20250106,3575,20.00,20250408,8440,-49.17,20241226,3575,20.00,20250408,0.54,Y,432980,500,42 억,,158970,N,N,3618,N,00,N
+20250513,141207,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4245,5,2,0.12,132097915,30991,64.40,4250,4305,4200,5510,2970,4240,4262.46,1.85,0,2000,4433,4336,4228,4131,4023,4282,4077,43,1270,500,2620,5,1,8591742,365,-30.76,1.19,12,0.36,-138.00,3554.00,8440,20241226,-49.70,3575,20250408,18.74,6720,-36.83,20250106,3575,18.74,20250408,8440,-49.70,20241226,3575,18.74,20250408,0.54,Y,432980,500,42 억,,158970,N,N,3618,N,00,N
+20250513,131209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4260,20,2,0.47,102382080,24002,49.88,4250,4305,4200,5510,2970,4240,4265.56,1.85,0,2315,4433,4336,4228,4131,4023,4282,4077,43,1270,500,2620,5,1,8591742,366,-30.87,1.20,12,0.28,-138.00,3554.00,8440,20241226,-49.53,3575,20250408,19.16,6720,-36.61,20250106,3575,19.16,20250408,8440,-49.53,20241226,3575,19.16,20250408,0.54,Y,432980,500,42 억,,158970,N,N,3618,N,00,N
+20250513,121213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4305,65,2,1.53,74050130,17370,36.10,4250,4305,4200,5510,2970,4240,4263.10,1.85,0,1641,4433,4336,4228,4131,4023,4282,4077,43,1270,500,2620,5,1,8591742,370,-31.20,1.21,12,0.20,-138.00,3554.00,8440,20241226,-48.99,3575,20250408,20.42,6720,-35.94,20250106,3575,20.42,20250408,8440,-48.99,20241226,3575,20.42,20250408,0.54,Y,432980,500,42 억,,158970,N,N,3618,N,00,N
+20250513,111211,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4230,-10,5,-0.24,21803605,5152,10.71,4250,4290,4200,5510,2970,4240,4232.07,1.85,0,-264,4433,4336,4228,4131,4023,4282,4077,43,1270,500,2620,5,1,8591742,363,-30.65,1.19,12,0.06,-138.00,3554.00,8440,20241226,-49.88,3575,20250408,18.32,6720,-37.05,20250106,3575,18.32,20250408,8440,-49.88,20241226,3575,18.32,20250408,0.54,Y,432980,500,42 억,,158970,N,N,3618,N,00,N
+20250513,101211,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4240,0,3,0.00,16195340,3828,7.95,4250,4290,4200,5510,2970,4240,4230.76,1.85,0,-179,4433,4336,4228,4131,4023,4282,4077,43,1270,500,2620,5,1,8591742,364,-30.72,1.19,12,0.04,-138.00,3554.00,8440,20241226,-49.76,3575,20250408,18.60,6720,-36.90,20250106,3575,18.60,20250408,8440,-49.76,20241226,3575,18.60,20250408,0.54,Y,432980,500,42 억,,158970,N,N,3618,N,00,N
+20250513,091217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4240,0,3,0.00,6003350,1414,2.94,4250,4290,4215,5510,2970,4240,4245.65,1.85,0,-484,4433,4336,4228,4131,4023,4282,4077,43,1270,500,2620,5,1,8591742,364,-30.72,1.19,12,0.02,-138.00,3554.00,8440,20241226,-49.76,3575,20250408,18.60,6720,-36.90,20250106,3575,18.60,20250408,8440,-49.76,20241226,3575,18.60,20250408,0.54,Y,432980,500,42 억,,158970,N,N,3618,N,00,N
 20250512,161147,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4240,0,3,0.00,203567884,47992,29.25,4310,4325,4120,5510,2970,4240,4241.70,1.87,0,3,4463,4351,4128,4016,3793,4407,4072,43,1270,500,2620,5,1,8591742,364,-30.72,1.19,12,0.56,-138.00,3554.00,8440,20241226,-49.76,3575,20250408,18.60,6720,-36.90,20250106,3575,18.60,20250408,8440,-49.76,20241226,3575,18.60,20250408,0.48,Y,432980,500,42 억,,160581,N,N,3618,N,00,N
 20250512,151200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4230,-10,5,-0.24,199193000,46960,28.62,4310,4325,4120,5510,2970,4240,4241.76,1.87,0,88,4463,4351,4128,4016,3793,4407,4072,43,1270,500,2620,5,1,8591742,363,-30.65,1.19,12,0.55,-138.00,3554.00,8440,20241226,-49.88,3575,20250408,18.32,6720,-37.05,20250106,3575,18.32,20250408,8440,-49.88,20241226,3575,18.32,20250408,0.48,Y,432980,500,42 억,,160581,N,N,5105,N,00,N
 20250512,141158,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4230,-10,5,-0.24,185120370,43627,26.59,4310,4325,4120,5510,2970,4240,4243.25,1.87,0,234,4463,4351,4128,4016,3793,4407,4072,43,1270,500,2620,5,1,8591742,363,-30.65,1.19,12,0.51,-138.00,3554.00,8440,20241226,-49.88,3575,20250408,18.32,6720,-37.05,20250106,3575,18.32,20250408,8440,-49.88,20241226,3575,18.32,20250408,0.48,Y,432980,500,42 억,,160581,N,N,5105,N,00,N
diff --git a/434190/price/prices-20250501.csv b/434190/price/prices-20250501.csv
index a818267f42bf..0ed108fc4a1b 100644
--- a/434190/price/prices-20250501.csv
+++ b/434190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161151,57,100.00,KONEX,,,N,N,N,N, ,N,5930,80,2,1.37,553760,93,24.28,6200,6400,5830,6720,4980,5850,5954.41,0.00,0,0,6316,6082,5966,5732,5616,6025,5675,37,870,500,3970,10,1,7369434,437,66.63,2.77,12,0.00,89.00,2143.00,7000,20250422,-15.29,4440,20240429,33.56,7000,-15.29,20250422,5000,18.60,20250205,7000,-15.29,20250422,4530,30.91,20240516,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
+20250513,151207,57,100.00,KONEX,,,N,N,N,N, ,N,6100,250,2,4.27,334350,56,14.62,6200,6400,5830,6720,4980,5850,5970.54,0.00,0,0,6316,6082,5966,5732,5616,6025,5675,37,870,500,3970,10,1,7369434,450,68.54,2.85,12,0.00,89.00,2143.00,7000,20250422,-12.86,4440,20240429,37.39,7000,-12.86,20250422,5000,22.00,20250205,7000,-12.86,20250422,4530,34.66,20240516,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
+20250513,141207,57,100.00,KONEX,,,N,N,N,N, ,N,5850,0,3,0.00,152500,25,6.53,6200,6400,5850,6720,4980,5850,6100.00,0.00,0,0,6316,6082,5966,5732,5616,6025,5675,37,870,500,3970,10,1,7369434,431,65.73,2.73,12,0.00,89.00,2143.00,7000,20250422,-16.43,4440,20240429,31.76,7000,-16.43,20250422,5000,17.00,20250205,7000,-16.43,20250422,4530,29.14,20240516,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
+20250513,131210,57,100.00,KONEX,,,N,N,N,N, ,N,5850,0,3,0.00,152500,25,6.53,6200,6400,5850,6720,4980,5850,6100.00,0.00,0,0,6316,6082,5966,5732,5616,6025,5675,37,870,500,3970,10,1,7369434,431,65.73,2.73,12,0.00,89.00,2143.00,7000,20250422,-16.43,4440,20240429,31.76,7000,-16.43,20250422,5000,17.00,20250205,7000,-16.43,20250422,4530,29.14,20240516,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
+20250513,121214,57,100.00,KONEX,,,N,N,N,N, ,N,5850,0,3,0.00,152500,25,6.53,6200,6400,5850,6720,4980,5850,6100.00,0.00,0,0,6316,6082,5966,5732,5616,6025,5675,37,870,500,3970,10,1,7369434,431,65.73,2.73,12,0.00,89.00,2143.00,7000,20250422,-16.43,4440,20240429,31.76,7000,-16.43,20250422,5000,17.00,20250205,7000,-16.43,20250422,4530,29.14,20240516,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
+20250513,111211,57,100.00,KONEX,,,N,N,N,N, ,N,5850,0,3,0.00,152500,25,6.53,6200,6400,5850,6720,4980,5850,6100.00,0.00,0,0,6316,6082,5966,5732,5616,6025,5675,37,870,500,3970,10,1,7369434,431,65.73,2.73,12,0.00,89.00,2143.00,7000,20250422,-16.43,4440,20240429,31.76,7000,-16.43,20250422,5000,17.00,20250205,7000,-16.43,20250422,4530,29.14,20240516,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
+20250513,101211,57,100.00,KONEX,,,N,N,N,N, ,N,5850,0,3,0.00,152500,25,6.53,6200,6400,5850,6720,4980,5850,6100.00,0.00,0,0,6316,6082,5966,5732,5616,6025,5675,37,870,500,3970,10,1,7369434,431,65.73,2.73,12,0.00,89.00,2143.00,7000,20250422,-16.43,4440,20240429,31.76,7000,-16.43,20250422,5000,17.00,20250205,7000,-16.43,20250422,4530,29.14,20240516,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
+20250513,091217,57,100.00,KONEX,,,N,N,N,N, ,N,5850,0,3,0.00,86650,14,3.66,6200,6400,5850,6720,4980,5850,6189.29,0.00,0,0,6316,6082,5966,5732,5616,6025,5675,37,870,500,3970,10,1,7369434,431,65.73,2.73,12,0.00,89.00,2143.00,7000,20250422,-16.43,4440,20240429,31.76,7000,-16.43,20250422,5000,17.00,20250205,7000,-16.43,20250422,4530,29.14,20240516,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
 20250512,161147,57,100.00,KONEX,,,N,N,N,N, ,N,5850,-200,5,-3.31,2248380,383,1595.83,6200,6200,5850,6950,5150,6050,5870.44,0.00,0,0,6356,6202,6046,5892,5736,6125,5815,37,900,500,4110,10,1,7369434,431,65.73,2.73,12,0.01,89.00,2143.00,7000,20250422,-16.43,4420,20240426,32.35,7000,-16.43,20250422,5000,17.00,20250205,7000,-16.43,20250422,4530,29.14,20240516,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
 20250512,151200,57,100.00,KONEX,,,N,N,N,N, ,N,6070,20,2,0.33,2072880,353,1470.83,6200,6200,5850,6950,5150,6050,5872.18,0.00,0,0,6356,6202,6046,5892,5736,6125,5815,37,900,500,4110,10,1,7369434,447,68.20,2.83,12,0.00,89.00,2143.00,7000,20250422,-13.29,4420,20240426,37.33,7000,-13.29,20250422,5000,21.40,20250205,7000,-13.29,20250422,4530,34.00,20240516,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
 20250512,141158,57,100.00,KONEX,,,N,N,N,N, ,N,5850,-200,5,-3.31,2066810,352,1466.67,6200,6200,5850,6950,5150,6050,5871.62,0.00,0,0,6356,6202,6046,5892,5736,6125,5815,37,900,500,4110,10,1,7369434,431,65.73,2.73,12,0.00,89.00,2143.00,7000,20250422,-16.43,4420,20240426,32.35,7000,-16.43,20250422,5000,17.00,20250205,7000,-16.43,20250422,4530,29.14,20240516,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
diff --git a/434480/price/prices-20250501.csv b/434480/price/prices-20250501.csv
index e3474d9fcafb..922efc67a4a6 100644
--- a/434480/price/prices-20250501.csv
+++ b/434480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4640,5,2,0.11,981354441,209764,87.58,4635,4725,4625,6020,3245,4635,4678.50,0.70,0,13821,4775,4705,4615,4545,4455,4740,4580,12,1385,100,2870,5,1,12310300,571,28.64,1.57,12,1.70,162.00,2961.00,6510,20240516,-28.73,2780,20241209,66.91,6140,-24.43,20250206,3285,41.25,20250102,6510,-28.73,20240516,2780,66.91,20241209,4.80,Y,434480,100,12 억,,86307,N,N,6895,N,00,N
+20250513,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4650,15,2,0.32,933780436,199519,83.31,4635,4725,4625,6020,3245,4635,4680.16,0.70,0,14853,4775,4705,4615,4545,4455,4740,4580,12,1385,100,2870,5,1,12310300,572,28.70,1.57,12,1.62,162.00,2961.00,6510,20240516,-28.57,2780,20241209,67.27,6140,-24.27,20250206,3285,41.55,20250102,6510,-28.57,20240516,2780,67.27,20241209,4.80,Y,434480,100,12 억,,86307,N,N,3334,N,00,N
+20250513,141208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4680,45,2,0.97,798565136,170491,71.19,4635,4725,4625,6020,3245,4635,4683.92,0.70,0,22358,4775,4705,4615,4545,4455,4740,4580,12,1385,100,2870,5,1,12310300,576,28.89,1.58,12,1.38,162.00,2961.00,6510,20240516,-28.11,2780,20241209,68.35,6140,-23.78,20250206,3285,42.47,20250102,6510,-28.11,20240516,2780,68.35,20241209,4.80,Y,434480,100,12 억,,86307,N,N,3334,N,00,N
+20250513,131210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4695,60,2,1.29,699770276,149379,62.37,4635,4725,4625,6020,3245,4635,4684.53,0.70,0,25593,4775,4705,4615,4545,4455,4740,4580,12,1385,100,2870,5,1,12310300,578,28.98,1.59,12,1.21,162.00,2961.00,6510,20240516,-27.88,2780,20241209,68.88,6140,-23.53,20250206,3285,42.92,20250102,6510,-27.88,20240516,2780,68.88,20241209,4.80,Y,434480,100,12 억,,86307,N,N,3334,N,00,N
+20250513,121214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4700,65,2,1.40,595058584,127128,53.08,4635,4715,4625,6020,3245,4635,4680.79,0.70,0,21194,4775,4705,4615,4545,4455,4740,4580,12,1385,100,2870,5,1,12310300,579,29.01,1.59,12,1.03,162.00,2961.00,6510,20240516,-27.80,2780,20241209,69.06,6140,-23.45,20250206,3285,43.07,20250102,6510,-27.80,20240516,2780,69.06,20241209,4.80,Y,434480,100,12 억,,86307,N,N,3334,N,00,N
+20250513,111212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4675,40,2,0.86,525236570,112259,46.87,4635,4715,4625,6020,3245,4635,4678.79,0.70,0,17252,4775,4705,4615,4545,4455,4740,4580,12,1385,100,2870,5,1,12310300,576,28.86,1.58,12,0.91,162.00,2961.00,6510,20240516,-28.19,2780,20241209,68.17,6140,-23.86,20250206,3285,42.31,20250102,6510,-28.19,20240516,2780,68.17,20241209,4.80,Y,434480,100,12 억,,86307,N,N,3334,N,00,N
+20250513,101212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4675,40,2,0.86,315639980,67526,28.19,4635,4710,4625,6020,3245,4635,4674.35,0.70,0,11935,4775,4705,4615,4545,4455,4740,4580,12,1385,100,2870,5,1,12310300,576,28.86,1.58,12,0.55,162.00,2961.00,6510,20240516,-28.19,2780,20241209,68.17,6140,-23.86,20250206,3285,42.31,20250102,6510,-28.19,20240516,2780,68.17,20241209,4.80,Y,434480,100,12 억,,86307,N,N,3334,N,00,N
+20250513,091218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4640,5,2,0.11,162277950,34654,14.47,4635,4710,4635,6020,3245,4635,4682.81,0.70,0,7155,4775,4705,4615,4545,4455,4740,4580,12,1385,100,2870,5,1,12310300,571,28.64,1.57,12,0.28,162.00,2961.00,6510,20240516,-28.73,2780,20241209,66.91,6140,-24.43,20250206,3285,41.25,20250102,6510,-28.73,20240516,2780,66.91,20241209,4.80,Y,434480,100,12 억,,86307,N,N,3334,N,00,N
 20250512,161147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4635,45,2,0.98,1059981138,228663,37.01,4585,4685,4525,5960,3215,4590,4635.58,0.49,0,25576,4903,4746,4658,4501,4413,4702,4457,12,1370,100,2840,5,1,12310300,571,28.61,1.57,12,1.86,162.00,2961.00,6510,20240516,-28.80,2780,20241209,66.73,6140,-24.51,20250206,3285,41.10,20250102,6510,-28.80,20240516,2780,66.73,20241209,4.36,Y,434480,100,12 억,,60060,N,N,3334,N,00,N
 20250512,151200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4640,50,2,1.09,1004872973,216756,35.08,4585,4685,4525,5960,3215,4590,4635.99,0.49,0,24767,4903,4746,4658,4501,4413,4702,4457,12,1370,100,2840,5,1,12310300,571,28.64,1.57,12,1.76,162.00,2961.00,6510,20240516,-28.73,2780,20241209,66.91,6140,-24.43,20250206,3285,41.25,20250102,6510,-28.73,20240516,2780,66.91,20241209,4.36,Y,434480,100,12 억,,60060,N,N,701,N,00,N
 20250512,141158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4665,75,2,1.63,784141773,168884,27.33,4585,4685,4525,5960,3215,4590,4643.12,0.49,0,17375,4903,4746,4658,4501,4413,4702,4457,12,1370,100,2840,5,1,12310300,574,28.80,1.58,12,1.37,162.00,2961.00,6510,20240516,-28.34,2780,20241209,67.81,6140,-24.02,20250206,3285,42.01,20250102,6510,-28.34,20240516,2780,67.81,20241209,4.36,Y,434480,100,12 억,,60060,N,N,701,N,00,N
diff --git a/435380/price/prices-20250501.csv b/435380/price/prices-20250501.csv
index c232ad74206f..f155b531a5c7 100644
--- a/435380/price/prices-20250501.csv
+++ b/435380/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161152,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,324419885,151968,63.88,2135,2135,2130,0,0,2135,2134.79,0.14,0,0,2138,2136,2133,2131,2128,2137,2132,6,0,100,0,5,1,5730000,122,38.82,1.02,12,2.65,55.00,2093.00,2210,20240701,-3.39,2020,20250107,5.69,2135,0.00,20250502,2020,5.69,20250107,2210,-3.39,20240701,2020,5.69,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N
+20250513,151208,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,323486890,151531,63.69,2135,2135,2130,0,0,2135,2134.79,0.14,0,0,2138,2136,2133,2131,2128,2137,2132,6,0,100,0,5,1,5730000,122,38.82,1.02,12,2.64,55.00,2093.00,2210,20240701,-3.39,2020,20250107,5.69,2135,0.00,20250502,2020,5.69,20250107,2210,-3.39,20240701,2020,5.69,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N
+20250513,141208,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,269832205,126400,53.13,2135,2135,2130,0,0,2135,2134.75,0.14,0,0,2138,2136,2133,2131,2128,2137,2132,6,0,100,0,5,1,5730000,122,38.82,1.02,12,2.21,55.00,2093.00,2210,20240701,-3.39,2020,20250107,5.69,2135,0.00,20250502,2020,5.69,20250107,2210,-3.39,20240701,2020,5.69,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N
+20250513,131210,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,224820000,105317,44.27,2135,2135,2130,0,0,2135,2134.70,0.14,0,0,2138,2136,2133,2131,2128,2137,2132,6,0,100,0,5,1,5730000,122,38.82,1.02,12,1.84,55.00,2093.00,2210,20240701,-3.39,2020,20250107,5.69,2135,0.00,20250502,2020,5.69,20250107,2210,-3.39,20240701,2020,5.69,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N
+20250513,121214,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,179558000,84117,35.36,2135,2135,2130,0,0,2135,2134.62,0.14,0,0,2138,2136,2133,2131,2128,2137,2132,6,0,100,0,5,1,5730000,122,38.82,1.02,12,1.47,55.00,2093.00,2210,20240701,-3.39,2020,20250107,5.69,2135,0.00,20250502,2020,5.69,20250107,2210,-3.39,20240701,2020,5.69,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N
+20250513,111212,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,158919110,74441,31.29,2135,2135,2130,0,0,2135,2134.83,0.14,0,0,2138,2136,2133,2131,2128,2137,2132,6,0,100,0,5,1,5730000,122,38.73,1.02,12,1.30,55.00,2093.00,2210,20240701,-3.62,2020,20250107,5.45,2135,0.00,20250502,2020,5.45,20250107,2210,-3.62,20240701,2020,5.45,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N
+20250513,101212,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,141954015,66489,27.95,2135,2135,2135,0,0,2135,2135.00,0.14,0,0,2138,2136,2133,2131,2128,2137,2132,6,0,100,0,5,1,5730000,122,38.82,1.02,12,1.16,55.00,2093.00,2210,20240701,-3.39,2020,20250107,5.69,2135,0.00,20250502,2020,5.69,20250107,2210,-3.39,20240701,2020,5.69,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N
+20250513,091218,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,22223215,10409,4.38,2135,2135,2135,0,0,2135,2135.00,0.14,0,0,2138,2136,2133,2131,2128,2137,2132,6,0,100,0,5,1,5730000,122,38.82,1.02,12,0.18,55.00,2093.00,2210,20240701,-3.39,2020,20250107,5.69,2135,0.00,20250502,2020,5.69,20250107,2210,-3.39,20240701,2020,5.69,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N
 20250512,161147,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,216889250,101604,214.60,2130,2135,2130,0,0,2130,2134.65,0.14,0,-20992,2136,2132,2131,2127,2126,2132,2127,6,0,100,0,5,1,5730000,122,38.82,1.02,12,1.77,55.00,2093.00,2210,20240701,-3.39,2020,20250107,5.69,2135,0.00,20250502,2020,5.69,20250107,2210,-3.39,20240701,2020,5.69,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N
 20250512,151201,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,206212115,96603,204.04,2130,2135,2130,0,0,2130,2134.63,0.14,0,-20992,2136,2132,2131,2127,2126,2132,2127,6,0,100,0,5,1,5730000,122,38.82,1.02,12,1.69,55.00,2093.00,2210,20240701,-3.39,2020,20250107,5.69,2135,0.00,20250502,2020,5.69,20250107,2210,-3.39,20240701,2020,5.69,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N
 20250512,141159,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,200056910,93720,197.95,2130,2135,2130,0,0,2130,2134.62,0.14,0,-20992,2136,2132,2131,2127,2126,2132,2127,6,0,100,0,5,1,5730000,122,38.82,1.02,12,1.64,55.00,2093.00,2210,20240701,-3.39,2020,20250107,5.69,2135,0.00,20250502,2020,5.69,20250107,2210,-3.39,20240701,2020,5.69,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N
diff --git a/435570/price/prices-20250501.csv b/435570/price/prices-20250501.csv
index fec12c43f5ad..8fa5032bcc94 100644
--- a/435570/price/prices-20250501.csv
+++ b/435570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,25500,-1750,5,-6.42,23440978675,912009,18.09,27250,27250,24650,35400,19100,27250,25700.62,0.87,0,-11775,32483,29866,26183,23566,19883,31175,24875,37,8150,500,19070,50,1,7341556,1872,188.89,4.58,12,12.42,135.00,5562.00,35900,20250414,-28.97,6500,20250326,292.31,35900,-28.97,20250414,6500,292.31,20250326,35900,-28.97,20250414,6500,292.31,20250326,0.01,Y,435570,500,36 억,,63773,N,N,141,N,00,N
+20250513,151208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,25725,-1525,5,-5.60,22757622775,885343,17.57,27250,27250,24650,35400,19100,27250,25702.88,0.87,0,-12038,32483,29866,26183,23566,19883,31175,24875,37,8150,500,19070,50,1,7341556,1889,190.56,4.63,12,12.06,135.00,5562.00,35900,20250414,-28.34,6500,20250326,295.77,35900,-28.34,20250414,6500,295.77,20250326,35900,-28.34,20250414,6500,295.77,20250326,0.01,Y,435570,500,36 억,,63773,N,N,707,N,00,N
+20250513,141208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,25950,-1300,5,-4.77,20125600000,784202,15.56,27250,27250,24650,35400,19100,27250,25661.49,0.87,0,-2794,32483,29866,26183,23566,19883,31175,24875,37,8150,500,19070,50,1,7341556,1905,192.22,4.67,12,10.68,135.00,5562.00,35900,20250414,-27.72,6500,20250326,299.23,35900,-27.72,20250414,6500,299.23,20250326,35900,-27.72,20250414,6500,299.23,20250326,0.01,Y,435570,500,36 억,,63773,N,N,707,N,00,N
+20250513,131210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,25400,-1850,5,-6.79,17572393875,685724,13.61,27250,27250,24650,35400,19100,27250,25623.34,0.87,0,-15039,32483,29866,26183,23566,19883,31175,24875,37,8150,500,19070,50,1,7341556,1865,188.15,4.57,12,9.34,135.00,5562.00,35900,20250414,-29.25,6500,20250326,290.77,35900,-29.25,20250414,6500,290.77,20250326,35900,-29.25,20250414,6500,290.77,20250326,0.01,Y,435570,500,36 억,,63773,N,N,707,N,00,N
+20250513,121214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,25700,-1550,5,-5.69,15952085825,622899,12.36,27250,27250,24650,35400,19100,27250,25606.42,0.87,0,-17621,32483,29866,26183,23566,19883,31175,24875,37,8150,500,19070,50,1,7341556,1887,190.37,4.62,12,8.48,135.00,5562.00,35900,20250414,-28.41,6500,20250326,295.38,35900,-28.41,20250414,6500,295.38,20250326,35900,-28.41,20250414,6500,295.38,20250326,0.01,Y,435570,500,36 억,,63773,N,N,707,N,00,N
+20250513,111212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,25400,-1850,5,-6.79,13900490950,543556,10.78,27250,27250,24650,35400,19100,27250,25569.72,0.87,0,-10768,32483,29866,26183,23566,19883,31175,24875,37,8150,500,19070,50,1,7341556,1865,188.15,4.57,12,7.40,135.00,5562.00,35900,20250414,-29.25,6500,20250326,290.77,35900,-29.25,20250414,6500,290.77,20250326,35900,-29.25,20250414,6500,290.77,20250326,0.01,Y,435570,500,36 억,,63773,N,N,707,N,00,N
+20250513,101212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,25650,-1600,5,-5.87,12571289050,491342,9.75,27250,27250,24650,35400,19100,27250,25581.75,0.87,0,-12778,32483,29866,26183,23566,19883,31175,24875,37,8150,500,19070,50,1,7341556,1883,190.00,4.61,12,6.69,135.00,5562.00,35900,20250414,-28.55,6500,20250326,294.62,35900,-28.55,20250414,6500,294.62,20250326,35900,-28.55,20250414,6500,294.62,20250326,0.01,Y,435570,500,36 억,,63773,N,N,707,N,00,N
+20250513,091218,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,24900,-2350,5,-8.62,6560177725,253695,5.03,27250,27250,24650,35400,19100,27250,25852.25,0.87,0,3620,32483,29866,26183,23566,19883,31175,24875,37,8150,500,19070,50,1,7341556,1828,184.44,4.48,12,3.46,135.00,5562.00,35900,20250414,-30.64,6500,20250326,283.08,35900,-30.64,20250414,6500,283.08,20250326,35900,-30.64,20250414,6500,283.08,20250326,0.01,Y,435570,500,36 억,,63773,N,N,707,N,00,N
 20250512,161148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,27250,4050,2,17.46,134189732975,5019222,429.60,22900,28800,22500,30150,16250,23200,26735.43,0.21,0,53797,25033,24116,22583,21666,20133,24575,22125,37,6950,500,16240,50,1,7341556,2001,201.85,4.90,12,68.37,135.00,5562.00,35900,20250414,-24.09,6500,20250326,319.23,35900,-24.09,20250414,6500,319.23,20250326,35900,-24.09,20250414,6500,319.23,20250326,0.01,Y,435570,500,36 억,,15696,N,N,707,N,00,N
 20250512,151201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,26400,3200,2,13.79,131564860600,4921782,421.26,22900,28800,22500,30150,16250,23200,26731.65,0.21,0,56031,25033,24116,22583,21666,20133,24575,22125,37,6950,500,16240,50,1,7341556,1938,195.56,4.75,12,67.04,135.00,5562.00,35900,20250414,-26.46,6500,20250326,306.15,35900,-26.46,20250414,6500,306.15,20250326,35900,-26.46,20250414,6500,306.15,20250326,0.01,Y,435570,500,36 억,,15696,N,N,0,N,00,N
 20250512,141159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,26800,3600,2,15.52,121535198450,4546048,389.10,22900,28800,22500,30150,16250,23200,26734.81,0.21,0,12930,25033,24116,22583,21666,20133,24575,22125,37,6950,500,16240,50,1,7341556,1968,198.52,4.82,12,61.92,135.00,5562.00,35900,20250414,-25.35,6500,20250326,312.31,35900,-25.35,20250414,6500,312.31,20250326,35900,-25.35,20250414,6500,312.31,20250326,0.01,Y,435570,500,36 억,,15696,N,N,0,N,00,N
diff --git a/435620/price/prices-20250501.csv b/435620/price/prices-20250501.csv
index 1392b3094998..33a8fc623681 100644
--- a/435620/price/prices-20250501.csv
+++ b/435620/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161152,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10700,0,3,0.00,375773310,35119,95.88,10700,10705,10700,13910,7490,10700,10700.00,0.18,0,-2,10718,10706,10698,10686,10678,10702,10682,22,3210,500,0,10,1,4302000,460,47.77,1.04,12,0.82,224.00,10294.00,10710,20250509,-0.09,9910,20240607,7.97,10710,-0.09,20250509,10360,3.28,20250102,10710,-0.09,20250509,9910,7.97,20240607,0.00,Y,435620,500,21 억,,7936,N,N,0,N,00,N
+20250513,151208,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10700,0,3,0.00,305324510,28535,77.90,10700,10705,10700,13910,7490,10700,10700.00,0.18,0,-2,10718,10706,10698,10686,10678,10702,10682,22,3210,500,0,10,1,4302000,460,47.77,1.04,12,0.66,224.00,10294.00,10710,20250509,-0.09,9910,20240607,7.97,10710,-0.09,20250509,10360,3.28,20250102,10710,-0.09,20250509,9910,7.97,20240607,0.00,Y,435620,500,21 억,,7936,N,N,0,N,00,N
+20250513,141208,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10700,0,3,0.00,298861710,27931,76.25,10700,10705,10700,13910,7490,10700,10700.00,0.18,0,-2,10718,10706,10698,10686,10678,10702,10682,22,3210,500,0,10,1,4302000,460,47.77,1.04,12,0.65,224.00,10294.00,10710,20250509,-0.09,9910,20240607,7.97,10710,-0.09,20250509,10360,3.28,20250102,10710,-0.09,20250509,9910,7.97,20240607,0.00,Y,435620,500,21 억,,7936,N,N,0,N,00,N
+20250513,131211,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10700,0,3,0.00,298861710,27931,76.25,10700,10705,10700,13910,7490,10700,10700.00,0.18,0,-2,10718,10706,10698,10686,10678,10702,10682,22,3210,500,0,10,1,4302000,460,47.77,1.04,12,0.65,224.00,10294.00,10710,20250509,-0.09,9910,20240607,7.97,10710,-0.09,20250509,10360,3.28,20250102,10710,-0.09,20250509,9910,7.97,20240607,0.00,Y,435620,500,21 억,,7936,N,N,0,N,00,N
+20250513,121215,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10700,0,3,0.00,295394910,27607,75.37,10700,10705,10700,13910,7490,10700,10700.00,0.18,0,-2,10718,10706,10698,10686,10678,10702,10682,22,3210,500,0,10,1,4302000,460,47.77,1.04,12,0.64,224.00,10294.00,10710,20250509,-0.09,9910,20240607,7.97,10710,-0.09,20250509,10360,3.28,20250102,10710,-0.09,20250509,9910,7.97,20240607,0.00,Y,435620,500,21 억,,7936,N,N,0,N,00,N
+20250513,111212,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10700,0,3,0.00,292206300,27309,74.56,10700,10700,10700,13910,7490,10700,10700.00,0.18,0,0,10718,10706,10698,10686,10678,10702,10682,22,3210,500,0,10,1,4302000,460,47.77,1.04,12,0.63,224.00,10294.00,10710,20250509,-0.09,9910,20240607,7.97,10710,-0.09,20250509,10360,3.28,20250102,10710,-0.09,20250509,9910,7.97,20240607,0.00,Y,435620,500,21 억,,7936,N,N,0,N,00,N
+20250513,101212,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10700,0,3,0.00,292206300,27309,74.56,10700,10700,10700,13910,7490,10700,10700.00,0.18,0,0,10718,10706,10698,10686,10678,10702,10682,22,3210,500,0,10,1,4302000,460,47.77,1.04,12,0.63,224.00,10294.00,10710,20250509,-0.09,9910,20240607,7.97,10710,-0.09,20250509,10360,3.28,20250102,10710,-0.09,20250509,9910,7.97,20240607,0.00,Y,435620,500,21 억,,7936,N,N,0,N,00,N
+20250513,091218,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10700,0,3,0.00,114190400,10672,29.14,10700,10700,10700,13910,7490,10700,10700.00,0.18,0,0,10718,10706,10698,10686,10678,10702,10682,22,3210,500,0,10,1,4302000,460,47.77,1.04,12,0.25,224.00,10294.00,10710,20250509,-0.09,9910,20240607,7.97,10710,-0.09,20250509,10360,3.28,20250102,10710,-0.09,20250509,9910,7.97,20240607,0.00,Y,435620,500,21 억,,7936,N,N,0,N,00,N
 20250512,161148,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10695,-5,5,-0.05,392024975,36629,157.10,10700,10710,10690,13910,7490,10700,10702.58,0.18,0,-361,10720,10710,10700,10690,10680,10715,10695,22,3210,500,0,10,1,4302000,460,47.75,1.04,12,0.85,224.00,10294.00,10710,20250509,-0.14,9910,20240607,7.92,10710,0.00,20250509,10360,3.23,20250102,10710,-0.14,20250509,9910,7.92,20240607,0.00,Y,435620,500,21 억,,7933,N,N,0,N,00,N
 20250512,151201,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10695,-5,5,-0.05,391971500,36624,157.08,10700,10710,10690,13910,7490,10700,10702.59,0.18,0,-356,10720,10710,10700,10690,10680,10715,10695,22,3210,500,0,10,1,4302000,460,47.75,1.04,12,0.85,224.00,10294.00,10710,20250509,-0.14,9910,20240607,7.92,10710,0.00,20250509,10360,3.23,20250102,10710,-0.14,20250509,9910,7.92,20240607,0.00,Y,435620,500,21 억,,7933,N,N,0,N,00,N
 20250512,141159,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10695,-5,5,-0.05,330530135,30881,132.45,10700,10710,10690,13910,7490,10700,10703.35,0.18,0,-294,10720,10710,10700,10690,10680,10715,10695,22,3210,500,0,10,1,4302000,460,47.75,1.04,12,0.72,224.00,10294.00,10710,20250509,-0.14,9910,20240607,7.92,10710,0.00,20250509,10360,3.23,20250102,10710,-0.14,20250509,9910,7.92,20240607,0.00,Y,435620,500,21 억,,7933,N,N,0,N,00,N
diff --git a/435870/price/prices-20250501.csv b/435870/price/prices-20250501.csv
index ee27f88b5704..c3dbf21b62b8 100644
--- a/435870/price/prices-20250501.csv
+++ b/435870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161153,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,106492975,49964,119.81,2135,2135,2130,0,0,2135,2131.39,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,4,0,100,0,5,1,3720000,79,44.38,1.05,12,1.34,48.00,2031.00,2190,20240719,-2.74,2065,20241121,3.15,2137,-0.33,20250508,2070,2.90,20250108,2240,-4.91,20240513,2065,3.15,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N
+20250513,151209,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,80543185,37781,90.60,2135,2135,2130,0,0,2135,2131.84,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,4,0,100,0,5,1,3720000,79,44.38,1.05,12,1.02,48.00,2031.00,2190,20240719,-2.74,2065,20241121,3.15,2137,-0.33,20250508,2070,2.90,20250108,2240,-4.91,20240513,2065,3.15,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N
+20250513,141209,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,48994185,22981,55.11,2135,2135,2130,0,0,2135,2131.94,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,4,0,100,0,5,1,3720000,79,44.38,1.05,12,0.62,48.00,2031.00,2190,20240719,-2.74,2065,20241121,3.15,2137,-0.33,20250508,2070,2.90,20250108,2240,-4.91,20240513,2065,3.15,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N
+20250513,131211,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,33949995,15918,38.17,2135,2135,2130,0,0,2135,2132.81,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,4,0,100,0,5,1,3720000,79,44.38,1.05,12,0.43,48.00,2031.00,2190,20240719,-2.74,2065,20241121,3.15,2137,-0.33,20250508,2070,2.90,20250108,2240,-4.91,20240513,2065,3.15,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N
+20250513,121215,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,32631525,15299,36.69,2135,2135,2130,0,0,2135,2132.92,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,4,0,100,0,5,1,3720000,79,44.38,1.05,12,0.41,48.00,2031.00,2190,20240719,-2.74,2065,20241121,3.15,2137,-0.33,20250508,2070,2.90,20250108,2240,-4.91,20240513,2065,3.15,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N
+20250513,111213,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,25006125,11719,28.10,2135,2135,2130,0,0,2135,2133.81,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,4,0,100,0,5,1,3720000,79,44.38,1.05,12,0.32,48.00,2031.00,2190,20240719,-2.74,2065,20241121,3.15,2137,-0.33,20250508,2070,2.90,20250108,2240,-4.91,20240513,2065,3.15,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N
+20250513,101213,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,24803775,11624,27.87,2135,2135,2130,0,0,2135,2133.84,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,4,0,100,0,5,1,3720000,79,44.38,1.05,12,0.31,48.00,2031.00,2190,20240719,-2.74,2065,20241121,3.15,2137,-0.33,20250508,2070,2.90,20250108,2240,-4.91,20240513,2065,3.15,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N
+20250513,091219,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,0,0,2135,0.00,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,4,0,100,0,5,1,3720000,79,44.48,1.05,12,0.00,48.00,2031.00,2190,20240719,-2.51,2065,20241121,3.39,2137,-0.09,20250508,2070,3.14,20250108,2240,-4.69,20240513,2065,3.39,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N
 20250512,161148,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,88988390,41703,28.55,2130,2135,2130,0,0,2130,2133.86,0.03,0,0,2136,2132,2131,2127,2126,2132,2127,4,0,100,0,5,1,3720000,79,44.48,1.05,12,1.12,48.00,2031.00,2190,20240719,-2.51,2065,20241121,3.39,2137,-0.09,20250508,2070,3.14,20250108,2240,-4.69,20240513,2065,3.39,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N
 20250512,151201,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,84291390,39503,27.05,2130,2135,2130,0,0,2130,2133.80,0.03,0,0,2136,2132,2131,2127,2126,2132,2127,4,0,100,0,5,1,3720000,79,44.38,1.05,12,1.06,48.00,2031.00,2190,20240719,-2.74,2065,20241121,3.15,2137,-0.33,20250508,2070,2.90,20250108,2240,-4.91,20240513,2065,3.15,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N
 20250512,141159,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,84285000,39500,27.04,2130,2135,2130,0,0,2130,2133.80,0.03,0,0,2136,2132,2131,2127,2126,2132,2127,4,0,100,0,5,1,3720000,79,44.38,1.05,12,1.06,48.00,2031.00,2190,20240719,-2.74,2065,20241121,3.15,2137,-0.33,20250508,2070,2.90,20250108,2240,-4.91,20240513,2065,3.15,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N
diff --git a/437730/price/prices-20250501.csv b/437730/price/prices-20250501.csv
index f18c04d41ecf..550a0c7d88f3 100644
--- a/437730/price/prices-20250501.csv
+++ b/437730/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161153,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14540,-130,5,-0.89,37816837205,2446174,506.28,15330,15920,14500,19070,10270,14670,15459.72,1.14,0,-108529,14903,14786,14603,14486,14303,14820,14520,159,4400,500,9090,10,1,31707567,4610,52.87,4.01,12,7.71,275.00,3626.00,16800,20250508,-13.45,5960,20241209,143.96,16800,-13.45,20250508,8110,79.28,20250409,35100,-58.58,20240522,5960,143.96,20241209,4.26,Y,437730,500,158 억,,360591,N,N,3243,N,00,N
+20250513,151209,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14590,-80,5,-0.55,37219637850,2405113,497.78,15330,15920,14580,19070,10270,14670,15475.21,1.14,0,-116290,14903,14786,14603,14486,14303,14820,14520,159,4400,500,9090,10,1,31707567,4626,53.05,4.02,12,7.59,275.00,3626.00,16800,20250508,-13.15,5960,20241209,144.80,16800,-13.15,20250508,8110,79.90,20250409,35100,-58.43,20240522,5960,144.80,20241209,4.26,Y,437730,500,158 억,,360591,N,N,6184,N,00,N
+20250513,141209,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14700,30,2,0.20,36388980235,2348481,486.06,15330,15920,14680,19070,10270,14670,15494.69,1.14,0,-117668,14903,14786,14603,14486,14303,14820,14520,159,4400,500,9090,10,1,31707567,4661,53.45,4.05,12,7.41,275.00,3626.00,16800,20250508,-12.50,5960,20241209,146.64,16800,-12.50,20250508,8110,81.26,20250409,35100,-58.12,20240522,5960,146.64,20241209,4.26,Y,437730,500,158 억,,360591,N,N,6184,N,00,N
+20250513,131211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14750,80,2,0.55,35541352675,2290922,474.15,15330,15920,14700,19070,10270,14670,15514.00,1.14,0,-110104,14903,14786,14603,14486,14303,14820,14520,159,4400,500,9090,10,1,31707567,4677,53.64,4.07,12,7.23,275.00,3626.00,16800,20250508,-12.20,5960,20241209,147.48,16800,-12.20,20250508,8110,81.87,20250409,35100,-57.98,20240522,5960,147.48,20241209,4.26,Y,437730,500,158 억,,360591,N,N,6184,N,00,N
+20250513,121215,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15060,390,2,2.66,33479965115,2152393,445.48,15330,15920,15030,19070,10270,14670,15554.76,1.14,0,-106004,14903,14786,14603,14486,14303,14820,14520,159,4400,500,9090,10,1,31707567,4775,54.76,4.15,12,6.79,275.00,3626.00,16800,20250508,-10.36,5960,20241209,152.68,16800,-10.36,20250508,8110,85.70,20250409,35100,-57.09,20240522,5960,152.68,20241209,4.26,Y,437730,500,158 억,,360591,N,N,6184,N,00,N
+20250513,111213,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15280,610,2,4.16,31717039335,2036084,421.40,15330,15920,15160,19070,10270,14670,15577.47,1.14,0,-86048,14903,14786,14603,14486,14303,14820,14520,159,4400,500,9090,10,1,31707567,4845,55.56,4.21,12,6.42,275.00,3626.00,16800,20250508,-9.05,5960,20241209,156.38,16800,-9.05,20250508,8110,88.41,20250409,35100,-56.47,20240522,5960,156.38,20241209,4.26,Y,437730,500,158 억,,360591,N,N,6184,N,00,N
+20250513,101213,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15390,720,2,4.91,28650637795,1836072,380.01,15330,15920,15160,19070,10270,14670,15604.31,1.14,0,-61590,14903,14786,14603,14486,14303,14820,14520,159,4400,500,9090,10,1,31707567,4880,55.96,4.24,12,5.79,275.00,3626.00,16800,20250508,-8.39,5960,20241209,158.22,16800,-8.39,20250508,8110,89.77,20250409,35100,-56.15,20240522,5960,158.22,20241209,4.26,Y,437730,500,158 억,,360591,N,N,6184,N,00,N
+20250513,091219,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15730,1060,2,7.23,7219704935,466279,96.50,15330,15740,15160,19070,10270,14670,15483.66,1.14,0,-28773,14903,14786,14603,14486,14303,14820,14520,159,4400,500,9090,10,1,31707567,4988,57.20,4.34,12,1.47,275.00,3626.00,16800,20250508,-6.37,5960,20241209,163.93,16800,-6.37,20250508,8110,93.96,20250409,35100,-55.19,20240522,5960,163.93,20241209,4.26,Y,437730,500,158 억,,360591,N,N,6184,N,00,N
 20250512,161148,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14670,-90,5,-0.61,7045093990,483168,58.81,14670,14720,14420,19180,10340,14760,14581.01,1.16,0,-10537,15646,15202,14906,14462,14166,15055,14315,159,4420,500,9150,10,1,31707567,4652,53.35,4.05,12,1.52,275.00,3626.00,16800,20250508,-12.68,5960,20241209,146.14,16800,-12.68,20250508,8110,80.89,20250409,35100,-58.21,20240522,5960,146.14,20241209,4.41,Y,437730,500,158 억,,368481,N,N,6184,N,00,N
 20250512,151202,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14530,-230,5,-1.56,6471773430,443967,54.03,14670,14720,14420,19180,10340,14760,14577.13,1.16,0,-17065,15646,15202,14906,14462,14166,15055,14315,159,4420,500,9150,10,1,31707567,4607,52.84,4.01,12,1.40,275.00,3626.00,16800,20250508,-13.51,5960,20241209,143.79,16800,-13.51,20250508,8110,79.16,20250409,35100,-58.60,20240522,5960,143.79,20241209,4.41,Y,437730,500,158 억,,368481,N,N,181,N,00,N
 20250512,141200,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14640,-120,5,-0.81,5271589130,361487,44.00,14670,14720,14420,19180,10340,14760,14583.04,1.16,0,-3158,15646,15202,14906,14462,14166,15055,14315,159,4420,500,9150,10,1,31707567,4642,53.24,4.04,12,1.14,275.00,3626.00,16800,20250508,-12.86,5960,20241209,145.64,16800,-12.86,20250508,8110,80.52,20250409,35100,-58.29,20240522,5960,145.64,20241209,4.41,Y,437730,500,158 억,,368481,N,N,181,N,00,N
diff --git a/437780/price/prices-20250501.csv b/437780/price/prices-20250501.csv
index 1fd651de397b..5e9eab0bc4af 100644
--- a/437780/price/prices-20250501.csv
+++ b/437780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161153,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,128642454,60219,142.99,2135,2140,2135,2775,1495,2135,2136.24,0.03,0,4,2141,2137,2136,2132,2131,2137,2132,5,640,100,0,5,1,5030000,108,45.53,1.10,12,1.20,47.00,1950.00,2265,20240626,-5.52,2060,20241209,3.88,2145,-0.23,20250509,2075,3.13,20250102,2265,-5.52,20240626,2060,3.88,20241209,0.00,Y,437780,100,5 억,,1556,N,N,0,N,00,N
+20250513,151209,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,128642454,60219,142.99,2135,2140,2135,2775,1495,2135,2136.24,0.03,0,4,2141,2137,2136,2132,2131,2137,2132,5,640,100,0,5,1,5030000,108,45.53,1.10,12,1.20,47.00,1950.00,2265,20240626,-5.52,2060,20241209,3.88,2145,-0.23,20250509,2075,3.13,20250102,2265,-5.52,20240626,2060,3.88,20241209,0.00,Y,437780,100,5 억,,1556,N,N,0,N,00,N
+20250513,141209,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,122543454,57369,136.22,2135,2140,2135,2775,1495,2135,2136.06,0.03,0,4,2141,2137,2136,2132,2131,2137,2132,5,640,100,0,5,1,5030000,108,45.53,1.10,12,1.14,47.00,1950.00,2265,20240626,-5.52,2060,20241209,3.88,2145,-0.23,20250509,2075,3.13,20250102,2265,-5.52,20240626,2060,3.88,20241209,0.00,Y,437780,100,5 억,,1556,N,N,0,N,00,N
+20250513,131211,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,121229494,56755,134.76,2135,2140,2135,2775,1495,2135,2136.01,0.03,0,4,2141,2137,2136,2132,2131,2137,2132,5,640,100,0,5,1,5030000,108,45.53,1.10,12,1.13,47.00,1950.00,2265,20240626,-5.52,2060,20241209,3.88,2145,-0.23,20250509,2075,3.13,20250102,2265,-5.52,20240626,2060,3.88,20241209,0.00,Y,437780,100,5 억,,1556,N,N,0,N,00,N
+20250513,121216,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,120929894,56615,134.43,2135,2140,2135,2775,1495,2135,2136.00,0.03,0,4,2141,2137,2136,2132,2131,2137,2132,5,640,100,0,5,1,5030000,108,45.53,1.10,12,1.13,47.00,1950.00,2265,20240626,-5.52,2060,20241209,3.88,2145,-0.23,20250509,2075,3.13,20250102,2265,-5.52,20240626,2060,3.88,20241209,0.00,Y,437780,100,5 억,,1556,N,N,0,N,00,N
+20250513,111213,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,116082794,54350,129.05,2135,2140,2135,2775,1495,2135,2135.84,0.03,0,4,2141,2137,2136,2132,2131,2137,2132,5,640,100,0,5,1,5030000,108,45.53,1.10,12,1.08,47.00,1950.00,2265,20240626,-5.52,2060,20241209,3.88,2145,-0.23,20250509,2075,3.13,20250102,2265,-5.52,20240626,2060,3.88,20241209,0.00,Y,437780,100,5 억,,1556,N,N,0,N,00,N
+20250513,101213,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,105677479,49481,117.49,2135,2140,2135,2775,1495,2135,2135.72,0.03,0,4,2141,2137,2136,2132,2131,2137,2132,5,640,100,0,5,1,5030000,107,45.43,1.09,12,0.98,47.00,1950.00,2265,20240626,-5.74,2060,20241209,3.64,2145,-0.47,20250509,2075,2.89,20250102,2265,-5.74,20240626,2060,3.64,20241209,0.00,Y,437780,100,5 억,,1556,N,N,0,N,00,N
+20250513,091219,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,1184925,555,1.32,2135,2135,2135,2775,1495,2135,2135.00,0.03,0,0,2141,2137,2136,2132,2131,2137,2132,5,640,100,0,5,1,5030000,107,45.43,1.09,12,0.01,47.00,1950.00,2265,20240626,-5.74,2060,20241209,3.64,2145,-0.47,20250509,2075,2.89,20250102,2265,-5.74,20240626,2060,3.64,20241209,0.00,Y,437780,100,5 억,,1556,N,N,0,N,00,N
 20250512,161149,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,89952564,42115,39.64,2140,2140,2135,2780,1500,2140,2135.88,0.10,0,-3350,2150,2145,2140,2135,2130,2147,2137,5,640,100,0,5,1,5030000,107,45.43,1.09,12,0.84,47.00,1950.00,2265,20240626,-5.74,2060,20241209,3.64,2145,-0.47,20250509,2075,2.89,20250102,2265,-5.74,20240626,2060,3.64,20241209,0.00,Y,437780,100,5 억,,4906,N,N,0,N,00,N
 20250512,151202,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,89952564,42115,39.64,2140,2140,2135,2780,1500,2140,2135.88,0.10,0,-3350,2150,2145,2140,2135,2130,2147,2137,5,640,100,0,5,1,5030000,107,45.43,1.09,12,0.84,47.00,1950.00,2265,20240626,-5.74,2060,20241209,3.64,2145,-0.47,20250509,2075,2.89,20250102,2265,-5.74,20240626,2060,3.64,20241209,0.00,Y,437780,100,5 억,,4906,N,N,0,N,00,N
 20250512,141200,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,88780449,41566,39.13,2140,2140,2135,2780,1500,2140,2135.89,0.10,0,-3350,2150,2145,2140,2135,2130,2147,2137,5,640,100,0,5,1,5030000,107,45.43,1.09,12,0.83,47.00,1950.00,2265,20240626,-5.74,2060,20241209,3.64,2145,-0.47,20250509,2075,2.89,20250102,2265,-5.74,20240626,2060,3.64,20241209,0.00,Y,437780,100,5 억,,4906,N,N,0,N,00,N
diff --git a/438580/price/prices-20250501.csv b/438580/price/prices-20250501.csv
index e85d6880485c..5c6d9816c8d5 100644
--- a/438580/price/prices-20250501.csv
+++ b/438580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161153,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,72805819,34026,735.38,2140,2140,2135,2775,1495,2135,2139.71,0.11,0,-1792,2141,2137,2136,2132,2131,2137,2132,3,640,100,0,5,1,3020000,65,44.58,1.11,12,1.13,48.00,1929.00,2370,20240625,-9.70,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2370,-9.70,20240625,2070,3.38,20241119,0.00,Y,438580,100,3 억,,3329,N,N,0,N,00,N
+20250513,151209,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,72805819,34026,735.38,2140,2140,2135,2775,1495,2135,2139.71,0.11,0,-1792,2141,2137,2136,2132,2131,2137,2132,3,640,100,0,5,1,3020000,65,44.58,1.11,12,1.13,48.00,1929.00,2370,20240625,-9.70,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2370,-9.70,20240625,2070,3.38,20241119,0.00,Y,438580,100,3 억,,3329,N,N,0,N,00,N
+20250513,141209,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,72805819,34026,735.38,2140,2140,2135,2775,1495,2135,2139.71,0.11,0,-1792,2141,2137,2136,2132,2131,2137,2132,3,640,100,0,5,1,3020000,65,44.58,1.11,12,1.13,48.00,1929.00,2370,20240625,-9.70,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2370,-9.70,20240625,2070,3.38,20241119,0.00,Y,438580,100,3 억,,3329,N,N,0,N,00,N
+20250513,131212,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,35955235,16806,363.22,2140,2140,2135,2775,1495,2135,2139.43,0.11,0,-1792,2141,2137,2136,2132,2131,2137,2132,3,640,100,0,5,1,3020000,65,44.58,1.11,12,0.56,48.00,1929.00,2370,20240625,-9.70,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2370,-9.70,20240625,2070,3.38,20241119,0.00,Y,438580,100,3 억,,3329,N,N,0,N,00,N
+20250513,121216,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,28722035,13426,290.17,2140,2140,2135,2775,1495,2135,2139.28,0.11,0,-1792,2141,2137,2136,2132,2131,2137,2132,3,640,100,0,5,1,3020000,65,44.58,1.11,12,0.44,48.00,1929.00,2370,20240625,-9.70,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2370,-9.70,20240625,2070,3.38,20241119,0.00,Y,438580,100,3 억,,3329,N,N,0,N,00,N
+20250513,111213,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,28722035,13426,290.17,2140,2140,2135,2775,1495,2135,2139.28,0.11,0,-1792,2141,2137,2136,2132,2131,2137,2132,3,640,100,0,5,1,3020000,65,44.58,1.11,12,0.44,48.00,1929.00,2370,20240625,-9.70,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2370,-9.70,20240625,2070,3.38,20241119,0.00,Y,438580,100,3 억,,3329,N,N,0,N,00,N
+20250513,101213,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,11550795,5402,116.75,2140,2140,2135,2775,1495,2135,2138.24,0.11,0,-1792,2141,2137,2136,2132,2131,2137,2132,3,640,100,0,5,1,3020000,65,44.58,1.11,12,0.18,48.00,1929.00,2370,20240625,-9.70,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2370,-9.70,20240625,2070,3.38,20241119,0.00,Y,438580,100,3 억,,3329,N,N,0,N,00,N
+20250513,091219,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.11,0,0,2141,2137,2136,2132,2131,2137,2132,3,640,100,0,5,1,3020000,64,44.48,1.11,12,0.00,48.00,1929.00,2370,20240625,-9.92,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2370,-9.92,20240625,2070,3.14,20241119,0.00,Y,438580,100,3 억,,3329,N,N,0,N,00,N
 20250512,161149,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,9889145,4627,10.96,2140,2140,2135,2795,1505,2150,2137.27,0.11,0,-18,2160,2155,2145,2140,2130,2157,2142,3,645,100,0,5,1,3020000,64,44.48,1.11,12,0.15,48.00,1929.00,2375,20240426,-10.11,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2370,-9.92,20240625,2070,3.14,20241119,0.00,Y,438580,100,3 억,,3347,N,N,0,N,00,N
 20250512,151202,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,9649555,4515,10.69,2140,2140,2135,2795,1505,2150,2137.22,0.11,0,0,2160,2155,2145,2140,2130,2157,2142,3,645,100,0,5,1,3020000,65,44.58,1.11,12,0.15,48.00,1929.00,2375,20240426,-9.89,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2370,-9.70,20240625,2070,3.38,20241119,0.00,Y,438580,100,3 억,,3347,N,N,0,N,00,N
 20250512,141200,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,9596055,4490,10.63,2140,2140,2135,2795,1505,2150,2137.21,0.11,0,0,2160,2155,2145,2140,2130,2157,2142,3,645,100,0,5,1,3020000,65,44.58,1.11,12,0.15,48.00,1929.00,2375,20240426,-9.89,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2370,-9.70,20240625,2070,3.38,20241119,0.00,Y,438580,100,3 억,,3347,N,N,0,N,00,N
diff --git a/438700/price/prices-20250501.csv b/438700/price/prices-20250501.csv
index b276309c1fe0..11f1ee79ee04 100644
--- a/438700/price/prices-20250501.csv
+++ b/438700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5460,-550,5,-9.15,4631011970,811333,124.53,5970,6060,5420,7810,4210,6010,5708.35,1.47,0,320,6510,6260,6120,5870,5730,6190,5800,56,1800,500,3960,10,1,11144890,609,-4.80,1.87,12,7.28,-1137.00,2927.00,7340,20250508,-25.61,2425,20241209,125.15,7340,-25.61,20250508,2550,114.12,20250203,7340,-25.61,20250508,2425,125.15,20241209,0.02,Y,438700,500,55 억,,163950,N,N,9953,N,00,N
+20250513,151210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5440,-570,5,-9.48,4490526000,785513,120.56,5970,6060,5420,7810,4210,6010,5716.66,1.47,0,2559,6510,6260,6120,5870,5730,6190,5800,56,1800,500,3960,10,1,11144890,606,-4.78,1.86,12,7.05,-1137.00,2927.00,7340,20250508,-25.89,2425,20241209,124.33,7340,-25.89,20250508,2550,113.33,20250203,7340,-25.89,20250508,2425,124.33,20241209,0.02,Y,438700,500,55 억,,163950,N,N,14968,N,00,N
+20250513,141210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5540,-470,5,-7.82,4024734500,700658,107.54,5970,6060,5430,7810,4210,6010,5744.20,1.47,0,82,6510,6260,6120,5870,5730,6190,5800,56,1800,500,3960,10,1,11144890,617,-4.87,1.89,12,6.29,-1137.00,2927.00,7340,20250508,-24.52,2425,20241209,128.45,7340,-24.52,20250508,2550,117.25,20250203,7340,-24.52,20250508,2425,128.45,20241209,0.02,Y,438700,500,55 억,,163950,N,N,14968,N,00,N
+20250513,131212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5560,-450,5,-7.49,3527375105,610392,93.69,5970,6060,5540,7810,4210,6010,5778.85,1.47,0,-9517,6510,6260,6120,5870,5730,6190,5800,56,1800,500,3960,10,1,11144890,620,-4.89,1.90,12,5.48,-1137.00,2927.00,7340,20250508,-24.25,2425,20241209,129.28,7340,-24.25,20250508,2550,118.04,20250203,7340,-24.25,20250508,2425,129.28,20241209,0.02,Y,438700,500,55 억,,163950,N,N,14968,N,00,N
+20250513,121216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,-380,5,-6.32,3223416885,556168,85.36,5970,6060,5600,7810,4210,6010,5795.74,1.47,0,-4832,6510,6260,6120,5870,5730,6190,5800,56,1800,500,3960,10,1,11144890,627,-4.95,1.92,12,4.99,-1137.00,2927.00,7340,20250508,-23.30,2425,20241209,132.16,7340,-23.30,20250508,2550,120.78,20250203,7340,-23.30,20250508,2425,132.16,20241209,0.02,Y,438700,500,55 억,,163950,N,N,14968,N,00,N
+20250513,111214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5700,-310,5,-5.16,2638609610,452677,69.48,5970,6060,5630,7810,4210,6010,5828.88,1.47,0,9072,6510,6260,6120,5870,5730,6190,5800,56,1800,500,3960,10,1,11144890,635,-5.01,1.95,12,4.06,-1137.00,2927.00,7340,20250508,-22.34,2425,20241209,135.05,7340,-22.34,20250508,2550,123.53,20250203,7340,-22.34,20250508,2425,135.05,20241209,0.02,Y,438700,500,55 억,,163950,N,N,14968,N,00,N
+20250513,101214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5830,-180,5,-3.00,2134911580,365060,56.03,5970,6060,5630,7810,4210,6010,5848.09,1.47,0,9153,6510,6260,6120,5870,5730,6190,5800,56,1800,500,3960,10,1,11144890,650,-5.13,1.99,12,3.28,-1137.00,2927.00,7340,20250508,-20.57,2425,20241209,140.41,7340,-20.57,20250508,2550,128.63,20250203,7340,-20.57,20250508,2425,140.41,20241209,0.02,Y,438700,500,55 억,,163950,N,N,14968,N,00,N
+20250513,091220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,-280,5,-4.66,744772580,127876,19.63,5970,6000,5680,7810,4210,6010,5824.10,1.47,0,-8057,6510,6260,6120,5870,5730,6190,5800,56,1800,500,3960,10,1,11144890,639,-5.04,1.96,12,1.15,-1137.00,2927.00,7340,20250508,-21.93,2425,20241209,136.29,7340,-21.93,20250508,2550,124.71,20250203,7340,-21.93,20250508,2425,136.29,20241209,0.02,Y,438700,500,55 억,,163950,N,N,14968,N,00,N
 20250512,161149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6010,-340,5,-5.35,3925833535,642248,40.22,6340,6370,5980,8250,4450,6350,6112.82,1.47,0,-396,6963,6656,6473,6166,5983,6565,6075,56,1900,500,4190,10,1,11144890,670,-5.29,2.05,12,5.76,-1137.00,2927.00,7340,20250508,-18.12,2425,20241209,147.84,7340,-18.12,20250508,2550,135.69,20250203,7340,-18.12,20250508,2425,147.84,20241209,0.02,Y,438700,500,55 억,,164226,N,N,14968,N,00,N
 20250512,151203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6010,-340,5,-5.35,3773681125,616931,38.64,6340,6370,5980,8250,4450,6350,6116.86,1.47,0,2549,6963,6656,6473,6166,5983,6565,6075,56,1900,500,4190,10,1,11144890,670,-5.29,2.05,12,5.54,-1137.00,2927.00,7340,20250508,-18.12,2425,20241209,147.84,7340,-18.12,20250508,2550,135.69,20250203,7340,-18.12,20250508,2425,147.84,20241209,0.02,Y,438700,500,55 억,,164226,N,N,10410,N,00,N
 20250512,141201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6100,-250,5,-3.94,3134088225,510809,31.99,6340,6370,5980,8250,4450,6350,6135.54,1.47,0,-3788,6963,6656,6473,6166,5983,6565,6075,56,1900,500,4190,10,1,11144890,680,-5.36,2.08,12,4.58,-1137.00,2927.00,7340,20250508,-16.89,2425,20241209,151.55,7340,-16.89,20250508,2550,139.22,20250203,7340,-16.89,20250508,2425,151.55,20241209,0.02,Y,438700,500,55 억,,164226,N,N,10410,N,00,N
diff --git a/439090/price/prices-20250501.csv b/439090/price/prices-20250501.csv
index d6f6534c0a48..d53c5f6e62a2 100644
--- a/439090/price/prices-20250501.csv
+++ b/439090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161154,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18960,-310,5,-1.61,1621694590,84995,49.04,19290,19340,18900,25050,13490,19270,19079.88,1.42,0,-2457,20016,19642,19446,19072,18876,19545,18975,16,5780,100,13480,10,1,16378260,3105,18.98,2.73,12,0.52,999.00,6948.00,30850,20240613,-38.54,13200,20241209,43.64,22200,-14.59,20250228,14450,31.21,20250102,30850,-38.54,20240613,13200,43.64,20241209,5.30,Y,439090,100,16 억,,233314,N,N,5956,N,00,N
+20250513,151210,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18990,-280,5,-1.45,1512566220,79241,45.72,19290,19340,18900,25050,13490,19270,19088.18,1.42,0,-2542,20016,19642,19446,19072,18876,19545,18975,16,5780,100,13480,10,1,16378260,3110,19.01,2.73,12,0.48,999.00,6948.00,30850,20240613,-38.44,13200,20241209,43.86,22200,-14.46,20250228,14450,31.42,20250102,30850,-38.44,20240613,13200,43.86,20241209,5.30,Y,439090,100,16 억,,233314,N,N,16415,N,00,N
+20250513,141210,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19030,-240,5,-1.25,1386150915,72579,41.88,19290,19340,18900,25050,13490,19270,19098.51,1.42,0,-3455,20016,19642,19446,19072,18876,19545,18975,16,5780,100,13480,10,1,16378260,3117,19.05,2.74,12,0.44,999.00,6948.00,30850,20240613,-38.31,13200,20241209,44.17,22200,-14.28,20250228,14450,31.70,20250102,30850,-38.31,20240613,13200,44.17,20241209,5.30,Y,439090,100,16 억,,233314,N,N,16415,N,00,N
+20250513,131212,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18940,-330,5,-1.71,1263978445,66128,38.16,19290,19340,18900,25050,13490,19270,19114.12,1.42,0,-2885,20016,19642,19446,19072,18876,19545,18975,16,5780,100,13480,10,1,16378260,3102,18.96,2.73,12,0.40,999.00,6948.00,30850,20240613,-38.61,13200,20241209,43.48,22200,-14.68,20250228,14450,31.07,20250102,30850,-38.61,20240613,13200,43.48,20241209,5.30,Y,439090,100,16 억,,233314,N,N,16415,N,00,N
+20250513,121216,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19010,-260,5,-1.35,1065140960,55654,32.11,19290,19340,18900,25050,13490,19270,19138.62,1.42,0,-1906,20016,19642,19446,19072,18876,19545,18975,16,5780,100,13480,10,1,16378260,3114,19.03,2.74,12,0.34,999.00,6948.00,30850,20240613,-38.38,13200,20241209,44.02,22200,-14.37,20250228,14450,31.56,20250102,30850,-38.38,20240613,13200,44.02,20241209,5.30,Y,439090,100,16 억,,233314,N,N,16415,N,00,N
+20250513,111214,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19120,-150,5,-0.78,743271635,38743,22.36,19290,19340,19010,25050,13490,19270,19184.67,1.42,0,-1809,20016,19642,19446,19072,18876,19545,18975,16,5780,100,13480,10,1,16378260,3132,19.14,2.75,12,0.24,999.00,6948.00,30850,20240613,-38.02,13200,20241209,44.85,22200,-13.87,20250228,14450,32.32,20250102,30850,-38.02,20240613,13200,44.85,20241209,5.30,Y,439090,100,16 억,,233314,N,N,16415,N,00,N
+20250513,101214,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19210,-60,5,-0.31,504572335,26283,15.17,19290,19340,19010,25050,13490,19270,19197.67,1.42,0,572,20016,19642,19446,19072,18876,19545,18975,16,5780,100,13480,10,1,16378260,3146,19.23,2.76,12,0.16,999.00,6948.00,30850,20240613,-37.73,13200,20241209,45.53,22200,-13.47,20250228,14450,32.94,20250102,30850,-37.73,20240613,13200,45.53,20241209,5.30,Y,439090,100,16 억,,233314,N,N,16415,N,00,N
+20250513,091220,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19260,-10,5,-0.05,277323070,14446,8.34,19290,19340,19010,25050,13490,19270,19197.22,1.42,0,-2854,20016,19642,19446,19072,18876,19545,18975,16,5780,100,13480,10,1,16378260,3154,19.28,2.77,12,0.09,999.00,6948.00,30850,20240613,-37.57,13200,20241209,45.91,22200,-13.24,20250228,14450,33.29,20250102,30850,-37.57,20240613,13200,45.91,20241209,5.30,Y,439090,100,16 억,,233314,N,N,16415,N,00,N
 20250512,161149,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19270,-230,5,-1.18,3379602715,173302,92.48,19760,19820,19250,25350,13650,19500,19501.27,1.45,0,-3295,20413,19956,19643,19186,18873,19800,19030,16,5850,100,13650,10,1,16378260,3156,19.29,2.77,12,1.06,999.00,6948.00,30850,20240613,-37.54,13200,20241209,45.98,22200,-13.20,20250228,14450,33.36,20250102,30850,-37.54,20240613,13200,45.98,20241209,5.16,Y,439090,100,16 억,,238285,N,N,16391,N,00,N
 20250512,151203,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19300,-200,5,-1.03,3197369135,163852,87.43,19760,19820,19250,25350,13650,19500,19513.76,1.45,0,-2497,20413,19956,19643,19186,18873,19800,19030,16,5850,100,13650,10,1,16378260,3161,19.32,2.78,12,1.00,999.00,6948.00,30850,20240613,-37.44,13200,20241209,46.21,22200,-13.06,20250228,14450,33.56,20250102,30850,-37.44,20240613,13200,46.21,20241209,5.16,Y,439090,100,16 억,,238285,N,N,20719,N,00,N
 20250512,141201,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19380,-120,5,-0.62,2795854895,143043,76.33,19760,19820,19250,25350,13650,19500,19545.56,1.45,0,-2802,20413,19956,19643,19186,18873,19800,19030,16,5850,100,13650,10,1,16378260,3174,19.40,2.79,12,0.87,999.00,6948.00,30850,20240613,-37.18,13200,20241209,46.82,22200,-12.70,20250228,14450,34.12,20250102,30850,-37.18,20240613,13200,46.82,20241209,5.16,Y,439090,100,16 억,,238285,N,N,20719,N,00,N
diff --git a/439250/price/prices-20250501.csv b/439250/price/prices-20250501.csv
index 3bd24d8bd47b..bc3dcf7b0282 100644
--- a/439250/price/prices-20250501.csv
+++ b/439250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161154,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10680,0,3,0.00,36007600,3370,13.35,10680,10690,10680,13880,7480,10680,10684.75,0.07,0,-292,10713,10696,10683,10666,10653,10695,10665,18,3200,500,0,10,1,3502000,374,38.28,1.08,12,0.10,279.00,9859.00,10700,20250512,-0.19,9930,20240529,7.55,10700,-0.19,20250512,10360,3.09,20250102,10700,-0.19,20250512,9930,7.55,20240529,0.00,Y,439250,500,17 억,,2295,N,N,0,N,00,N
+20250513,151210,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10680,0,3,0.00,35484280,3321,13.16,10680,10690,10680,13880,7480,10680,10684.82,0.07,0,-292,10713,10696,10683,10666,10653,10695,10665,18,3200,500,0,10,1,3502000,374,38.28,1.08,12,0.09,279.00,9859.00,10700,20250512,-0.19,9930,20240529,7.55,10700,-0.19,20250512,10360,3.09,20250102,10700,-0.19,20250512,9930,7.55,20240529,0.00,Y,439250,500,17 억,,2295,N,N,0,N,00,N
+20250513,141210,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10680,0,3,0.00,31692880,2966,11.75,10680,10690,10680,13880,7480,10680,10685.39,0.07,0,-292,10713,10696,10683,10666,10653,10695,10665,18,3200,500,0,10,1,3502000,374,38.28,1.08,12,0.08,279.00,9859.00,10700,20250512,-0.19,9930,20240529,7.55,10700,-0.19,20250512,10360,3.09,20250102,10700,-0.19,20250512,9930,7.55,20240529,0.00,Y,439250,500,17 억,,2295,N,N,0,N,00,N
+20250513,131213,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10680,0,3,0.00,25060600,2345,9.29,10680,10690,10680,13880,7480,10680,10686.82,0.07,0,-42,10713,10696,10683,10666,10653,10695,10665,18,3200,500,0,10,1,3502000,374,38.28,1.08,12,0.07,279.00,9859.00,10700,20250512,-0.19,9930,20240529,7.55,10700,-0.19,20250512,10360,3.09,20250102,10700,-0.19,20250512,9930,7.55,20240529,0.00,Y,439250,500,17 억,,2295,N,N,0,N,00,N
+20250513,121217,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10690,10,2,0.09,18673960,1747,6.92,10680,10690,10680,13880,7480,10680,10689.16,0.07,0,-42,10713,10696,10683,10666,10653,10695,10665,18,3200,500,0,10,1,3502000,374,38.32,1.08,12,0.05,279.00,9859.00,10700,20250512,-0.09,9930,20240529,7.65,10700,-0.09,20250512,10360,3.19,20250102,10700,-0.09,20250512,9930,7.65,20240529,0.00,Y,439250,500,17 억,,2295,N,N,0,N,00,N
+20250513,111214,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10690,10,2,0.09,14397960,1347,5.34,10680,10690,10680,13880,7480,10680,10688.91,0.07,0,-42,10713,10696,10683,10666,10653,10695,10665,18,3200,500,0,10,1,3502000,374,38.32,1.08,12,0.04,279.00,9859.00,10700,20250512,-0.09,9930,20240529,7.65,10700,-0.09,20250512,10360,3.19,20250102,10700,-0.09,20250512,9930,7.65,20240529,0.00,Y,439250,500,17 억,,2295,N,N,0,N,00,N
+20250513,101214,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10680,0,3,0.00,1569960,147,0.58,10680,10680,10680,13880,7480,10680,10680.00,0.07,0,-42,10713,10696,10683,10666,10653,10695,10665,18,3200,500,0,10,1,3502000,374,38.28,1.08,12,0.00,279.00,9859.00,10700,20250512,-0.19,9930,20240529,7.55,10700,-0.19,20250512,10360,3.09,20250102,10700,-0.19,20250512,9930,7.55,20240529,0.00,Y,439250,500,17 억,,2295,N,N,0,N,00,N
+20250513,091220,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10680,0,3,0.00,10680,1,0.00,10680,10680,10680,13880,7480,10680,10680.00,0.07,0,0,10713,10696,10683,10666,10653,10695,10665,18,3200,500,0,10,1,3502000,374,38.28,1.08,12,0.00,279.00,9859.00,10700,20250512,-0.19,9930,20240529,7.55,10700,-0.19,20250512,10360,3.09,20250102,10700,-0.19,20250512,9930,7.55,20240529,0.00,Y,439250,500,17 억,,2295,N,N,0,N,00,N
 20250512,161150,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10680,0,3,0.00,269656955,25237,106.96,10680,10700,10670,13880,7480,10680,10684.98,0.07,0,-532,10700,10690,10680,10670,10660,10690,10670,18,3200,500,0,10,1,3502000,374,38.28,1.08,12,0.72,279.00,9859.00,10700,20250512,-0.19,9930,20240529,7.55,10700,-0.19,20250512,10360,3.09,20250102,10700,-0.19,20250512,9930,7.55,20240529,0.00,Y,439250,500,17 억,,2322,N,N,0,N,00,N
 20250512,151203,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10680,0,3,0.00,269560835,25228,106.93,10680,10700,10670,13880,7480,10680,10684.99,0.07,0,-523,10700,10690,10680,10670,10660,10690,10670,18,3200,500,0,10,1,3502000,374,38.28,1.08,12,0.72,279.00,9859.00,10700,20250512,-0.19,9930,20240529,7.55,10700,-0.19,20250512,10360,3.09,20250102,10700,-0.19,20250512,9930,7.55,20240529,0.00,Y,439250,500,17 억,,2322,N,N,0,N,00,N
 20250512,141201,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10670,-10,5,-0.09,238841835,22354,94.74,10680,10690,10670,13880,7480,10680,10684.52,0.07,0,-115,10700,10690,10680,10670,10660,10690,10670,18,3200,500,0,10,1,3502000,374,38.24,1.08,12,0.64,279.00,9859.00,10690,20250508,-0.19,9930,20240529,7.45,10690,0.00,20250508,10360,2.99,20250102,10690,-0.19,20250508,9930,7.45,20240529,0.00,Y,439250,500,17 억,,2322,N,N,0,N,00,N
diff --git a/439410/price/prices-20250501.csv b/439410/price/prices-20250501.csv
index d2cb160dae88..ebffaa84a659 100644
--- a/439410/price/prices-20250501.csv
+++ b/439410/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,33069130,15460,31.30,2140,2145,2135,2780,1500,2140,2139.01,0.10,0,-746,2156,2147,2141,2132,2126,2147,2132,9,640,100,1490,5,1,8800000,188,39.54,1.08,12,0.18,54.00,1978.00,2150,20250509,-0.70,2030,20241224,5.17,2150,-0.70,20250509,2070,3.14,20250102,2150,-0.70,20250509,2030,5.17,20241224,0.00,Y,439410,100,8 억,,8625,N,N,0,N,00,N
+20250513,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,32204450,15055,30.48,2140,2145,2135,2780,1500,2140,2139.12,0.10,0,-562,2156,2147,2141,2132,2126,2147,2132,9,640,100,1490,5,1,8800000,188,39.54,1.08,12,0.17,54.00,1978.00,2150,20250509,-0.70,2030,20241224,5.17,2150,-0.70,20250509,2070,3.14,20250102,2150,-0.70,20250509,2030,5.17,20241224,0.00,Y,439410,100,8 억,,8625,N,N,0,N,00,N
+20250513,141211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,28737205,13431,27.19,2140,2145,2135,2780,1500,2140,2139.62,0.10,0,-562,2156,2147,2141,2132,2126,2147,2132,9,640,100,1490,5,1,8800000,188,39.63,1.08,12,0.15,54.00,1978.00,2150,20250509,-0.47,2030,20241224,5.42,2150,-0.47,20250509,2070,3.38,20250102,2150,-0.47,20250509,2030,5.42,20241224,0.00,Y,439410,100,8 억,,8625,N,N,0,N,00,N
+20250513,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,25634205,11981,24.26,2140,2145,2135,2780,1500,2140,2139.57,0.10,0,-562,2156,2147,2141,2132,2126,2147,2132,9,640,100,1490,5,1,8800000,188,39.63,1.08,12,0.14,54.00,1978.00,2150,20250509,-0.47,2030,20241224,5.42,2150,-0.47,20250509,2070,3.38,20250102,2150,-0.47,20250509,2030,5.42,20241224,0.00,Y,439410,100,8 억,,8625,N,N,0,N,00,N
+20250513,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,14947045,6987,14.15,2140,2145,2135,2780,1500,2140,2139.27,0.10,0,-562,2156,2147,2141,2132,2126,2147,2132,9,640,100,1490,5,1,8800000,188,39.63,1.08,12,0.08,54.00,1978.00,2150,20250509,-0.47,2030,20241224,5.42,2150,-0.47,20250509,2070,3.38,20250102,2150,-0.47,20250509,2030,5.42,20241224,0.00,Y,439410,100,8 억,,8625,N,N,0,N,00,N
+20250513,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,14947045,6987,14.15,2140,2145,2135,2780,1500,2140,2139.27,0.10,0,-562,2156,2147,2141,2132,2126,2147,2132,9,640,100,1490,5,1,8800000,188,39.63,1.08,12,0.08,54.00,1978.00,2150,20250509,-0.47,2030,20241224,5.42,2150,-0.47,20250509,2070,3.38,20250102,2150,-0.47,20250509,2030,5.42,20241224,0.00,Y,439410,100,8 억,,8625,N,N,0,N,00,N
+20250513,101214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,13836380,6468,13.10,2140,2140,2135,2780,1500,2140,2139.21,0.10,0,-568,2156,2147,2141,2132,2126,2147,2132,9,640,100,1490,5,1,8800000,188,39.63,1.08,12,0.07,54.00,1978.00,2150,20250509,-0.47,2030,20241224,5.42,2150,-0.47,20250509,2070,3.38,20250102,2150,-0.47,20250509,2030,5.42,20241224,0.00,Y,439410,100,8 억,,8625,N,N,0,N,00,N
+20250513,091221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,10694860,5000,10.12,2140,2140,2135,2780,1500,2140,2138.97,0.10,0,4,2156,2147,2141,2132,2126,2147,2132,9,640,100,1490,5,1,8800000,188,39.54,1.08,12,0.06,54.00,1978.00,2150,20250509,-0.70,2030,20241224,5.17,2150,-0.70,20250509,2070,3.14,20250102,2150,-0.70,20250509,2030,5.17,20241224,0.00,Y,439410,100,8 억,,8625,N,N,0,N,00,N
 20250512,161150,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2140,-10,5,-0.47,105740195,49388,46.96,2140,2150,2135,2795,1505,2150,2141.01,0.10,0,7877,2156,2152,2146,2142,2136,2155,2145,9,645,100,1500,5,1,8800000,188,39.63,1.08,12,0.56,54.00,1978.00,2150,20250509,-0.47,2030,20241224,5.42,2150,0.00,20250509,2070,3.38,20250102,2150,-0.47,20250509,2030,5.42,20241224,0.00,Y,439410,100,8 억,,8445,N,N,0,N,00,N
 20250512,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,100490760,46935,44.63,2140,2145,2135,2795,1505,2150,2141.06,0.10,0,8401,2156,2152,2146,2142,2136,2155,2145,9,645,100,1500,5,1,8800000,189,39.72,1.08,12,0.53,54.00,1978.00,2150,20250509,-0.23,2030,20241224,5.67,2150,-0.23,20250509,2070,3.62,20250102,2150,-0.23,20250509,2030,5.67,20241224,0.00,Y,439410,100,8 억,,8445,N,N,0,N,00,N
 20250512,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,56291685,26305,25.01,2140,2145,2135,2795,1505,2150,2139.96,0.10,0,8119,2156,2152,2146,2142,2136,2155,2145,9,645,100,1500,5,1,8800000,188,39.63,1.08,12,0.30,54.00,1978.00,2150,20250509,-0.47,2030,20241224,5.42,2150,-0.47,20250509,2070,3.38,20250102,2150,-0.47,20250509,2030,5.42,20241224,0.00,Y,439410,100,8 억,,8445,N,N,0,N,00,N
diff --git a/439580/price/prices-20250501.csv b/439580/price/prices-20250501.csv
index ad8e6f5daa74..bffa6ab0e6fb 100644
--- a/439580/price/prices-20250501.csv
+++ b/439580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8360,60,2,0.72,30134606605,3461487,295.50,8450,9270,7880,10790,5810,8300,8705.73,0.75,0,-9695,9426,8862,8576,8012,7726,8720,7870,11,2490,100,5140,10,1,11170221,934,-58.06,5.94,12,30.99,-144.00,1407.00,9822,20241016,-14.88,2955,20250407,182.91,9330,-10.40,20250509,2955,182.91,20250407,29450,-71.61,20241016,7010,19.26,20250508,5.29,Y,439580,100,11 억,,84092,N,N,13045,N,00,N
+20250513,151211,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8280,-20,5,-0.24,29851813470,3427525,292.60,8450,9270,7880,10790,5810,8300,8709.44,0.75,0,-7267,9426,8862,8576,8012,7726,8720,7870,11,2490,100,5140,10,1,11170221,925,-57.50,5.88,12,30.68,-144.00,1407.00,9822,20241016,-15.70,2955,20250407,180.20,9330,-11.25,20250509,2955,180.20,20250407,29450,-71.88,20241016,7010,18.12,20250508,5.29,Y,439580,100,11 억,,84092,N,N,11681,N,00,N
+20250513,141211,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8380,80,2,0.96,29005897365,3326057,283.94,8450,9270,7880,10790,5810,8300,8720.81,0.75,0,-9993,9426,8862,8576,8012,7726,8720,7870,11,2490,100,5140,10,1,11170221,936,-58.19,5.96,12,29.78,-144.00,1407.00,9822,20241016,-14.68,2955,20250407,183.59,9330,-10.18,20250509,2955,183.59,20250407,29450,-71.54,20241016,7010,19.54,20250508,5.29,Y,439580,100,11 억,,84092,N,N,11681,N,00,N
+20250513,131213,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8380,80,2,0.96,28446005125,3259101,278.23,8450,9270,7880,10790,5810,8300,8728.18,0.75,0,-4596,9426,8862,8576,8012,7726,8720,7870,11,2490,100,5140,10,1,11170221,936,-58.19,5.96,12,29.18,-144.00,1407.00,9822,20241016,-14.68,2955,20250407,183.59,9330,-10.18,20250509,2955,183.59,20250407,29450,-71.54,20241016,7010,19.54,20250508,5.29,Y,439580,100,11 억,,84092,N,N,11681,N,00,N
+20250513,121217,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,350,2,4.22,26463213470,3026507,258.37,8450,9270,7880,10790,5810,8300,8743.81,0.75,0,-5253,9426,8862,8576,8012,7726,8720,7870,11,2490,100,5140,10,1,11170221,966,-60.07,6.15,12,27.09,-144.00,1407.00,9822,20241016,-11.93,2955,20250407,192.72,9330,-7.29,20250509,2955,192.72,20250407,29450,-70.63,20241016,7010,23.40,20250508,5.29,Y,439580,100,11 억,,84092,N,N,11681,N,00,N
+20250513,111215,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8410,110,2,1.33,23486081145,2677723,228.59,8450,9270,7880,10790,5810,8300,8770.92,0.75,0,4665,9426,8862,8576,8012,7726,8720,7870,11,2490,100,5140,10,1,11170221,939,-58.40,5.98,12,23.97,-144.00,1407.00,9822,20241016,-14.38,2955,20250407,184.60,9330,-9.86,20250509,2955,184.60,20250407,29450,-71.44,20241016,7010,19.97,20250508,5.29,Y,439580,100,11 억,,84092,N,N,11681,N,00,N
+20250513,101215,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8410,110,2,1.33,4064958880,493912,42.16,8450,8530,7880,10790,5810,8300,8230.13,0.75,0,72908,9426,8862,8576,8012,7726,8720,7870,11,2490,100,5140,10,1,11170221,939,-58.40,5.98,12,4.42,-144.00,1407.00,9822,20241016,-14.38,2955,20250407,184.60,9330,-9.86,20250509,2955,184.60,20250407,29450,-71.44,20241016,7010,19.97,20250508,5.29,Y,439580,100,11 억,,84092,N,N,11681,N,00,N
+20250513,091221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8160,-140,5,-1.69,1191442055,143306,12.23,8450,8500,8110,10790,5810,8300,8313.97,0.75,0,31083,9426,8862,8576,8012,7726,8720,7870,11,2490,100,5140,10,1,11170221,911,-56.67,5.80,12,1.28,-144.00,1407.00,9822,20241016,-16.92,2955,20250407,176.14,9330,-12.54,20250509,2955,176.14,20250407,29450,-72.29,20241016,7010,16.41,20250508,5.29,Y,439580,100,11 억,,84092,N,N,11681,N,00,N
 20250512,161150,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8300,-110,5,-1.31,10200608020,1171385,26.40,8860,9140,8290,10930,5890,8410,8708.31,1.21,0,-29911,9743,9076,8663,7996,7583,8870,7790,11,2520,100,5210,10,1,11170221,927,-19.21,1.97,12,10.49,-432.00,4220.00,9822,20241016,-15.50,2955,20250407,180.88,9330,-11.04,20250509,2955,180.88,20250407,29450,-71.82,20241016,7010,18.40,20250508,5.13,Y,439580,100,11 억,,135568,N,N,11681,N,01,N
 20250512,151204,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8310,-100,5,-1.19,9914376215,1136939,25.62,8860,9140,8290,10930,5890,8410,8720.24,1.21,0,-32328,9743,9076,8663,7996,7583,8870,7790,11,2520,100,5210,10,1,11170221,928,-19.24,1.97,12,10.18,-432.00,4220.00,9822,20241016,-15.39,2955,20250407,181.22,9330,-10.93,20250509,2955,181.22,20250407,29450,-71.78,20241016,7010,18.54,20250508,5.13,Y,439580,100,11 억,,135568,N,N,55253,N,01,N
 20250512,141202,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8530,120,2,1.43,9349923515,1069418,24.10,8860,9140,8290,10930,5890,8410,8743.00,1.21,0,-30201,9743,9076,8663,7996,7583,8870,7790,11,2520,100,5210,10,1,11170221,953,-19.75,2.02,12,9.57,-432.00,4220.00,9822,20241016,-13.15,2955,20250407,188.66,9330,-8.57,20250509,2955,188.66,20250407,29450,-71.04,20241016,7010,21.68,20250508,5.13,Y,439580,100,11 억,,135568,N,N,55253,N,01,N
diff --git a/439730/price/prices-20250501.csv b/439730/price/prices-20250501.csv
index e2ba7ca2bfe4..4d688d8bda41 100644
--- a/439730/price/prices-20250501.csv
+++ b/439730/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161155,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,36066505,16893,159.17,2135,2135,2130,2765,1495,2130,2135.00,0.06,0,722,2136,2132,2131,2127,2126,2132,2127,4,635,100,0,5,1,4310000,92,57.70,1.05,12,0.39,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2140,-0.23,20250509,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,2752,N,N,0,N,00,N
+20250513,151211,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,36066505,16893,159.17,2135,2135,2130,2765,1495,2130,2135.00,0.06,0,722,2136,2132,2131,2127,2126,2132,2127,4,635,100,0,5,1,4310000,92,57.70,1.05,12,0.39,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2140,-0.23,20250509,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,2752,N,N,0,N,00,N
+20250513,141211,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,31091955,14563,137.22,2135,2135,2130,2765,1495,2130,2135.00,0.06,0,722,2136,2132,2131,2127,2126,2132,2127,4,635,100,0,5,1,4310000,92,57.70,1.05,12,0.34,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2140,-0.23,20250509,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,2752,N,N,0,N,00,N
+20250513,131213,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,15418970,7222,68.05,2135,2135,2135,2765,1495,2130,2135.00,0.06,0,722,2136,2132,2131,2127,2126,2132,2127,4,635,100,0,5,1,4310000,92,57.70,1.05,12,0.17,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2140,-0.23,20250509,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,2752,N,N,0,N,00,N
+20250513,121217,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,15418970,7222,68.05,2135,2135,2135,2765,1495,2130,2135.00,0.06,0,722,2136,2132,2131,2127,2126,2132,2127,4,635,100,0,5,1,4310000,92,57.70,1.05,12,0.17,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2140,-0.23,20250509,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,2752,N,N,0,N,00,N
+20250513,111215,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,15418970,7222,68.05,2135,2135,2135,2765,1495,2130,2135.00,0.06,0,722,2136,2132,2131,2127,2126,2132,2127,4,635,100,0,5,1,4310000,92,57.70,1.05,12,0.17,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2140,-0.23,20250509,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,2752,N,N,0,N,00,N
+20250513,101215,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,3202500,1500,14.13,2135,2135,2135,2765,1495,2130,2135.00,0.06,0,0,2136,2132,2131,2127,2126,2132,2127,4,635,100,0,5,1,4310000,92,57.70,1.05,12,0.03,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2140,-0.23,20250509,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,2752,N,N,0,N,00,N
+20250513,091221,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,3202500,1500,14.13,2135,2135,2135,2765,1495,2130,2135.00,0.06,0,0,2136,2132,2131,2127,2126,2132,2127,4,635,100,0,5,1,4310000,92,57.70,1.05,12,0.03,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2140,-0.23,20250509,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,2752,N,N,0,N,00,N
 20250512,161150,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,22655860,10613,105.20,2135,2135,2130,2765,1495,2130,2134.73,0.06,0,0,2143,2136,2133,2126,2123,2135,2125,4,635,100,0,5,1,4310000,92,57.57,1.05,12,0.25,37.00,2029.00,2529,20240503,-15.78,2085,20241114,2.16,2140,-0.47,20250509,2100,1.43,20250102,2590,-17.76,20240620,2100,1.43,20250228,0.00,Y,439730,100,4 억,,2752,N,N,0,N,00,N
 20250512,151204,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,22655860,10613,105.20,2135,2135,2130,2765,1495,2130,2134.73,0.06,0,0,2143,2136,2133,2126,2123,2135,2125,4,635,100,0,5,1,4310000,92,57.57,1.05,12,0.25,37.00,2029.00,2529,20240503,-15.78,2085,20241114,2.16,2140,-0.47,20250509,2100,1.43,20250102,2590,-17.76,20240620,2100,1.43,20250228,0.00,Y,439730,100,4 억,,2752,N,N,0,N,00,N
 20250512,141202,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,22655860,10613,105.20,2135,2135,2130,2765,1495,2130,2134.73,0.06,0,0,2143,2136,2133,2126,2123,2135,2125,4,635,100,0,5,1,4310000,92,57.57,1.05,12,0.25,37.00,2029.00,2529,20240503,-15.78,2085,20241114,2.16,2140,-0.47,20250509,2100,1.43,20250102,2590,-17.76,20240620,2100,1.43,20250228,0.00,Y,439730,100,4 억,,2752,N,N,0,N,00,N
diff --git a/440110/price/prices-20250501.csv b/440110/price/prices-20250501.csv
index 891523110d7e..387ac33d54ba 100644
--- a/440110/price/prices-20250501.csv
+++ b/440110/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11910,1020,2,9.37,2746657175,238539,187.23,11080,11910,11050,14150,7630,10890,11514.39,6.47,0,25037,11316,11102,10686,10472,10056,11210,10580,49,3260,100,7840,10,1,49428413,5887,-6.46,6.12,12,0.48,-1843.00,1946.00,24650,20240613,-51.68,8700,20250409,36.90,19270,-38.19,20250219,8700,36.90,20250409,24650,-51.68,20240613,8700,36.90,20250409,0.27,Y,440110,100,49 억,,3197038,N,N,21440,N,00,N
+20250513,151211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11900,1010,2,9.27,2610243735,227073,178.23,11080,11900,11050,14150,7630,10890,11495.17,6.47,0,24761,11316,11102,10686,10472,10056,11210,10580,49,3260,100,7840,10,1,49428413,5882,-6.46,6.12,12,0.46,-1843.00,1946.00,24650,20240613,-51.72,8700,20250409,36.78,19270,-38.25,20250219,8700,36.78,20250409,24650,-51.72,20240613,8700,36.78,20250409,0.27,Y,440110,100,49 억,,3197038,N,N,21347,N,00,N
+20250513,141211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11650,760,2,6.98,2099499495,183738,144.22,11080,11880,11050,14150,7630,10890,11426.59,6.47,0,20634,11316,11102,10686,10472,10056,11210,10580,49,3260,100,7840,10,1,49428413,5758,-6.32,5.99,12,0.37,-1843.00,1946.00,24650,20240613,-52.74,8700,20250409,33.91,19270,-39.54,20250219,8700,33.91,20250409,24650,-52.74,20240613,8700,33.91,20250409,0.27,Y,440110,100,49 억,,3197038,N,N,21347,N,00,N
+20250513,131214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11660,770,2,7.07,1917962595,168107,131.95,11080,11880,11050,14150,7630,10890,11409.18,6.47,0,18404,11316,11102,10686,10472,10056,11210,10580,49,3260,100,7840,10,1,49428413,5763,-6.33,5.99,12,0.34,-1843.00,1946.00,24650,20240613,-52.70,8700,20250409,34.02,19270,-39.49,20250219,8700,34.02,20250409,24650,-52.70,20240613,8700,34.02,20250409,0.27,Y,440110,100,49 억,,3197038,N,N,21347,N,00,N
+20250513,121218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11340,450,2,4.13,1076308045,95976,75.33,11080,11500,11050,14150,7630,10890,11214.35,6.47,0,-3486,11316,11102,10686,10472,10056,11210,10580,49,3260,100,7840,10,1,49428413,5605,-6.15,5.83,12,0.19,-1843.00,1946.00,24650,20240613,-54.00,8700,20250409,30.34,19270,-41.15,20250219,8700,30.34,20250409,24650,-54.00,20240613,8700,30.34,20250409,0.27,Y,440110,100,49 억,,3197038,N,N,21347,N,00,N
+20250513,111215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11170,280,2,2.57,926883285,82611,64.84,11080,11500,11050,14150,7630,10890,11219.85,6.47,0,-7661,11316,11102,10686,10472,10056,11210,10580,49,3260,100,7840,10,1,49428413,5521,-6.06,5.74,12,0.17,-1843.00,1946.00,24650,20240613,-54.69,8700,20250409,28.39,19270,-42.03,20250219,8700,28.39,20250409,24650,-54.69,20240613,8700,28.39,20250409,0.27,Y,440110,100,49 억,,3197038,N,N,21347,N,00,N
+20250513,101215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11090,200,2,1.84,697274840,62093,48.74,11080,11500,11050,14150,7630,10890,11229.52,6.47,0,-4328,11316,11102,10686,10472,10056,11210,10580,49,3260,100,7840,10,1,49428413,5482,-6.02,5.70,12,0.13,-1843.00,1946.00,24650,20240613,-55.01,8700,20250409,27.47,19270,-42.45,20250219,8700,27.47,20250409,24650,-55.01,20240613,8700,27.47,20250409,0.27,Y,440110,100,49 억,,3197038,N,N,21347,N,00,N
+20250513,091221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11320,430,2,3.95,275938270,24406,19.16,11080,11500,11080,14150,7630,10890,11306.17,6.47,0,-4800,11316,11102,10686,10472,10056,11210,10580,49,3260,100,7840,10,1,49428413,5595,-6.14,5.82,12,0.05,-1843.00,1946.00,24650,20240613,-54.08,8700,20250409,30.11,19270,-41.26,20250219,8700,30.11,20250409,24650,-54.08,20240613,8700,30.11,20250409,0.27,Y,440110,100,49 억,,3197038,N,N,21347,N,00,N
 20250512,161151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10890,640,2,6.24,1361140200,127402,87.25,10500,10900,10270,13320,7180,10250,10683.82,6.36,0,34450,11203,10726,10373,9896,9543,10550,9720,49,3070,100,7380,10,1,49428413,5383,-5.91,5.60,12,0.26,-1843.00,1946.00,24650,20240613,-55.82,8700,20250409,25.17,19270,-43.49,20250219,8700,25.17,20250409,24650,-55.82,20240613,8700,25.17,20250409,0.27,Y,440110,100,49 억,,3141564,N,N,21346,N,00,N
 20250512,151204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10850,600,2,5.85,1239392370,116212,79.59,10500,10890,10270,13320,7180,10250,10664.93,6.36,0,28785,11203,10726,10373,9896,9543,10550,9720,49,3070,100,7380,10,1,49428413,5363,-5.89,5.58,12,0.24,-1843.00,1946.00,24650,20240613,-55.98,8700,20250409,24.71,19270,-43.69,20250219,8700,24.71,20250409,24650,-55.98,20240613,8700,24.71,20250409,0.27,Y,440110,100,49 억,,3141564,N,N,25019,N,00,N
 20250512,141202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10760,510,2,4.98,984998000,92764,63.53,10500,10850,10270,13320,7180,10250,10618.32,6.36,0,21037,11203,10726,10373,9896,9543,10550,9720,49,3070,100,7380,10,1,49428413,5318,-5.84,5.53,12,0.19,-1843.00,1946.00,24650,20240613,-56.35,8700,20250409,23.68,19270,-44.16,20250219,8700,23.68,20250409,24650,-56.35,20240613,8700,23.68,20250409,0.27,Y,440110,100,49 억,,3141564,N,N,25019,N,00,N
diff --git a/440290/price/prices-20250501.csv b/440290/price/prices-20250501.csv
index 411e7d021592..3f2f23c2979b 100644
--- a/440290/price/prices-20250501.csv
+++ b/440290/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,70,2,3.40,523488377,247736,191.76,2080,2165,2060,2675,1445,2060,2113.08,1.47,0,5284,2113,2086,2043,2016,1973,2100,2030,136,615,500,1480,5,1,27107010,577,9.42,0.66,12,0.91,226.00,3222.00,3145,20240508,-32.27,1501,20241210,41.91,2255,-5.54,20250421,1544,37.95,20250124,2935,-27.43,20240516,1501,41.91,20241210,1.04,Y,440290,500,135 억,,397455,N,N,468,N,00,N
+20250513,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,65,2,3.16,502746407,237989,184.21,2080,2165,2060,2675,1445,2060,2112.48,1.47,0,7551,2113,2086,2043,2016,1973,2100,2030,136,615,500,1480,5,1,27107010,576,9.40,0.66,12,0.88,226.00,3222.00,3145,20240508,-32.43,1501,20241210,41.57,2255,-5.76,20250421,1544,37.63,20250124,2935,-27.60,20240516,1501,41.57,20241210,1.04,Y,440290,500,135 억,,397455,N,N,468,N,00,N
+20250513,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,40,2,1.94,441197437,208819,161.63,2080,2165,2060,2675,1445,2060,2112.82,1.47,0,10758,2113,2086,2043,2016,1973,2100,2030,136,615,500,1480,5,1,27107010,569,9.29,0.65,12,0.77,226.00,3222.00,3145,20240508,-33.23,1501,20241210,39.91,2255,-6.87,20250421,1544,36.01,20250124,2935,-28.45,20240516,1501,39.91,20241210,1.04,Y,440290,500,135 억,,397455,N,N,468,N,00,N
+20250513,131214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,50,2,2.43,398683914,188598,145.98,2080,2165,2060,2675,1445,2060,2113.94,1.47,0,2763,2113,2086,2043,2016,1973,2100,2030,136,615,500,1480,5,1,27107010,572,9.34,0.65,12,0.70,226.00,3222.00,3145,20240508,-32.91,1501,20241210,40.57,2255,-6.43,20250421,1544,36.66,20250124,2935,-28.11,20240516,1501,40.57,20241210,1.04,Y,440290,500,135 억,,397455,N,N,468,N,00,N
+20250513,121218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,80,2,3.88,355167209,168121,130.13,2080,2165,2060,2675,1445,2060,2112.57,1.47,0,-319,2113,2086,2043,2016,1973,2100,2030,136,615,500,1480,5,1,27107010,580,9.47,0.66,12,0.62,226.00,3222.00,3145,20240508,-31.96,1501,20241210,42.57,2255,-5.10,20250421,1544,38.60,20250124,2935,-27.09,20240516,1501,42.57,20241210,1.04,Y,440290,500,135 억,,397455,N,N,468,N,00,N
+20250513,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,60,2,2.91,218861039,104685,81.03,2080,2135,2060,2675,1445,2060,2090.66,1.47,0,1261,2113,2086,2043,2016,1973,2100,2030,136,615,500,1480,5,1,27107010,575,9.38,0.66,12,0.39,226.00,3222.00,3145,20240508,-32.59,1501,20241210,41.24,2255,-5.99,20250421,1544,37.31,20250124,2935,-27.77,20240516,1501,41.24,20241210,1.04,Y,440290,500,135 억,,397455,N,N,468,N,00,N
+20250513,101216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,35,2,1.70,126389094,60803,47.06,2080,2095,2060,2675,1445,2060,2078.67,1.47,0,3041,2113,2086,2043,2016,1973,2100,2030,136,615,500,1480,5,1,27107010,568,9.27,0.65,12,0.22,226.00,3222.00,3145,20240508,-33.39,1501,20241210,39.57,2255,-7.10,20250421,1544,35.69,20250124,2935,-28.62,20240516,1501,39.57,20241210,1.04,Y,440290,500,135 억,,397455,N,N,468,N,00,N
+20250513,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,25,2,1.21,23129430,11157,8.64,2080,2085,2060,2675,1445,2060,2073.09,1.47,0,-1468,2113,2086,2043,2016,1973,2100,2030,136,615,500,1480,5,1,27107010,565,9.23,0.65,12,0.04,226.00,3222.00,3145,20240508,-33.70,1501,20241210,38.91,2255,-7.54,20250421,1544,35.04,20250124,2935,-28.96,20240516,1501,38.91,20241210,1.04,Y,440290,500,135 억,,397455,N,N,468,N,00,N
 20250512,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,45,2,2.23,262833779,128539,203.29,2015,2070,2000,2615,1415,2015,2044.77,1.37,0,31826,2065,2040,2020,1995,1975,2030,1985,136,600,500,1450,5,1,27107010,558,9.12,0.64,12,0.47,226.00,3222.00,3145,20240508,-34.50,1501,20241210,37.24,2255,-8.65,20250421,1544,33.42,20250124,2935,-29.81,20240516,1501,37.24,20241210,1.01,Y,440290,500,135 억,,370683,N,N,468,N,00,N
 20250512,151204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,45,2,2.23,243439724,119124,188.40,2015,2070,2000,2615,1415,2015,2043.58,1.37,0,31539,2065,2040,2020,1995,1975,2030,1985,136,600,500,1450,5,1,27107010,558,9.12,0.64,12,0.44,226.00,3222.00,3145,20240508,-34.50,1501,20241210,37.24,2255,-8.65,20250421,1544,33.42,20250124,2935,-29.81,20240516,1501,37.24,20241210,1.01,Y,440290,500,135 억,,370683,N,N,4096,N,00,N
 20250512,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,40,2,1.99,222391974,108870,172.18,2015,2070,2000,2615,1415,2015,2042.73,1.37,0,31256,2065,2040,2020,1995,1975,2030,1985,136,600,500,1450,5,1,27107010,557,9.09,0.64,12,0.40,226.00,3222.00,3145,20240508,-34.66,1501,20241210,36.91,2255,-8.87,20250421,1544,33.10,20250124,2935,-29.98,20240516,1501,36.91,20241210,1.01,Y,440290,500,135 억,,370683,N,N,4096,N,00,N
diff --git a/440320/price/prices-20250501.csv b/440320/price/prices-20250501.csv
index f6626ed1212f..ca0a6cc6ee6d 100644
--- a/440320/price/prices-20250501.csv
+++ b/440320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-500,5,-5.95,2052163700,259250,51.52,8440,8440,7700,10920,5880,8400,7915.77,1.48,0,-29435,9026,8712,8336,8022,7646,8870,8180,10,2520,100,5710,10,1,9805000,775,57.66,1.88,12,2.64,137.00,4204.00,12500,20250407,-36.80,3780,20240909,108.99,12500,-36.80,20250407,6070,30.15,20250102,12500,-36.80,20250407,3780,108.99,20240909,4.02,Y,440320,100,9 억,,145422,N,N,769,N,00,N
+20250513,151212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7970,-430,5,-5.12,1962029800,247867,49.26,8440,8440,7700,10920,5880,8400,7915.66,1.48,0,-24366,9026,8712,8336,8022,7646,8870,8180,10,2520,100,5710,10,1,9805000,781,58.18,1.90,12,2.53,137.00,4204.00,12500,20250407,-36.24,3780,20240909,110.85,12500,-36.24,20250407,6070,31.30,20250102,12500,-36.24,20250407,3780,110.85,20240909,4.02,Y,440320,100,9 억,,145422,N,N,211,N,00,N
+20250513,141212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7840,-560,5,-6.67,1768663610,223428,44.40,8440,8440,7700,10920,5880,8400,7916.03,1.48,0,-21172,9026,8712,8336,8022,7646,8870,8180,10,2520,100,5710,10,1,9805000,769,57.23,1.86,12,2.28,137.00,4204.00,12500,20250407,-37.28,3780,20240909,107.41,12500,-37.28,20250407,6070,29.16,20250102,12500,-37.28,20250407,3780,107.41,20240909,4.02,Y,440320,100,9 억,,145422,N,N,211,N,00,N
+20250513,131214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,-580,5,-6.90,1593937095,201017,39.95,8440,8440,7700,10920,5880,8400,7929.36,1.48,0,-16547,9026,8712,8336,8022,7646,8870,8180,10,2520,100,5710,10,1,9805000,767,57.08,1.86,12,2.05,137.00,4204.00,12500,20250407,-37.44,3780,20240909,106.88,12500,-37.44,20250407,6070,28.83,20250102,12500,-37.44,20250407,3780,106.88,20240909,4.02,Y,440320,100,9 억,,145422,N,N,211,N,00,N
+20250513,121218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,-540,5,-6.43,1385789660,174471,34.67,8440,8440,7700,10920,5880,8400,7942.81,1.48,0,-11375,9026,8712,8336,8022,7646,8870,8180,10,2520,100,5710,10,1,9805000,771,57.37,1.87,12,1.78,137.00,4204.00,12500,20250407,-37.12,3780,20240909,107.94,12500,-37.12,20250407,6070,29.49,20250102,12500,-37.12,20250407,3780,107.94,20240909,4.02,Y,440320,100,9 억,,145422,N,N,211,N,00,N
+20250513,111216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,-530,5,-6.31,1303478070,164006,32.59,8440,8440,7700,10920,5880,8400,7947.75,1.48,0,-9172,9026,8712,8336,8022,7646,8870,8180,10,2520,100,5710,10,1,9805000,772,57.45,1.87,12,1.67,137.00,4204.00,12500,20250407,-37.04,3780,20240909,108.20,12500,-37.04,20250407,6070,29.65,20250102,12500,-37.04,20250407,3780,108.20,20240909,4.02,Y,440320,100,9 억,,145422,N,N,211,N,00,N
+20250513,101216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,-480,5,-5.71,1088432560,136760,27.18,8440,8440,7700,10920,5880,8400,7958.71,1.48,0,-9982,9026,8712,8336,8022,7646,8870,8180,10,2520,100,5710,10,1,9805000,777,57.81,1.88,12,1.39,137.00,4204.00,12500,20250407,-36.64,3780,20240909,109.52,12500,-36.64,20250407,6070,30.48,20250102,12500,-36.64,20250407,3780,109.52,20240909,4.02,Y,440320,100,9 억,,145422,N,N,211,N,00,N
+20250513,091222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,-450,5,-5.36,501527480,62322,12.38,8440,8440,7850,10920,5880,8400,8047.36,1.48,0,-2720,9026,8712,8336,8022,7646,8870,8180,10,2520,100,5710,10,1,9805000,779,58.03,1.89,12,0.64,137.00,4204.00,12500,20250407,-36.40,3780,20240909,110.32,12500,-36.40,20250407,6070,30.97,20250102,12500,-36.40,20250407,3780,110.32,20240909,4.02,Y,440320,100,9 억,,145422,N,N,211,N,00,N
 20250512,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8400,410,2,5.13,4221858100,500605,243.63,8020,8650,7960,10380,5600,7990,8433.65,1.08,0,39602,8423,8206,7973,7756,7523,8090,7640,10,2390,100,5430,10,1,9805000,824,61.31,2.00,12,5.11,137.00,4204.00,12500,20250407,-32.80,3780,20240909,122.22,12500,-32.80,20250407,6070,38.39,20250102,12500,-32.80,20250407,3780,122.22,20240909,4.44,Y,440320,100,9 억,,106160,N,N,211,N,00,N
 20250512,151205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8380,390,2,4.88,4149085380,491927,239.41,8020,8650,7960,10380,5600,7990,8434.35,1.08,0,38265,8423,8206,7973,7756,7523,8090,7640,10,2390,100,5430,10,1,9805000,822,61.17,1.99,12,5.02,137.00,4204.00,12500,20250407,-32.96,3780,20240909,121.69,12500,-32.96,20250407,6070,38.06,20250102,12500,-32.96,20250407,3780,121.69,20240909,4.44,Y,440320,100,9 억,,106160,N,N,1506,N,00,N
 20250512,141203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8450,460,2,5.76,3724543140,441204,214.72,8020,8650,7960,10380,5600,7990,8441.77,1.08,0,43522,8423,8206,7973,7756,7523,8090,7640,10,2390,100,5430,10,1,9805000,829,61.68,2.01,12,4.50,137.00,4204.00,12500,20250407,-32.40,3780,20240909,123.54,12500,-32.40,20250407,6070,39.21,20250102,12500,-32.40,20250407,3780,123.54,20240909,4.44,Y,440320,100,9 억,,106160,N,N,1506,N,00,N
diff --git a/440790/price/prices-20250501.csv b/440790/price/prices-20250501.csv
index df1b25cc4208..faf3c3bffcf2 100644
--- a/440790/price/prices-20250501.csv
+++ b/440790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161156,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2400,-11.04,20240703,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N
+20250513,151212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2400,-11.04,20240703,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N
+20250513,141212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2400,-11.04,20240703,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N
+20250513,131214,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2400,-11.04,20240703,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N
+20250513,121218,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2400,-11.04,20240703,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N
+20250513,111216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2400,-11.04,20240703,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N
+20250513,101216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2400,-11.04,20240703,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N
+20250513,091222,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2400,-11.04,20240703,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N
 20250512,161151,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2400,-11.04,20240703,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N
 20250512,151205,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2400,-11.04,20240703,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N
 20250512,141203,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2400,-11.04,20240703,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N
diff --git a/440820/price/prices-20250501.csv b/440820/price/prices-20250501.csv
index 13eedff4ce83..37d818a6c916 100644
--- a/440820/price/prices-20250501.csv
+++ b/440820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,7491775,3495,8.11,2145,2145,2135,2785,1505,2145,2143.57,0.00,0,0,2155,2150,2140,2135,2125,2152,2137,8,640,100,1500,5,1,7800000,167,40.47,1.11,12,0.04,53.00,1935.00,2190,20240701,-2.05,2020,20240805,6.19,2145,0.00,20250512,2065,3.87,20250102,2190,-2.05,20240701,2020,6.19,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
+20250513,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,7491775,3495,8.11,2145,2145,2135,2785,1505,2145,2143.57,0.00,0,0,2155,2150,2140,2135,2125,2152,2137,8,640,100,1500,5,1,7800000,167,40.47,1.11,12,0.04,53.00,1935.00,2190,20240701,-2.05,2020,20240805,6.19,2145,0.00,20250512,2065,3.87,20250102,2190,-2.05,20240701,2020,6.19,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
+20250513,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,7491775,3495,8.11,2145,2145,2135,2785,1505,2145,2143.57,0.00,0,0,2155,2150,2140,2135,2125,2152,2137,8,640,100,1500,5,1,7800000,167,40.47,1.11,12,0.04,53.00,1935.00,2190,20240701,-2.05,2020,20240805,6.19,2145,0.00,20250512,2065,3.87,20250102,2190,-2.05,20240701,2020,6.19,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
+20250513,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,7491775,3495,8.11,2145,2145,2135,2785,1505,2145,2143.57,0.00,0,0,2155,2150,2140,2135,2125,2152,2137,8,640,100,1500,5,1,7800000,167,40.47,1.11,12,0.04,53.00,1935.00,2190,20240701,-2.05,2020,20240805,6.19,2145,0.00,20250512,2065,3.87,20250102,2190,-2.05,20240701,2020,6.19,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
+20250513,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,7491775,3495,8.11,2145,2145,2135,2785,1505,2145,2143.57,0.00,0,0,2155,2150,2140,2135,2125,2152,2137,8,640,100,1500,5,1,7800000,167,40.47,1.11,12,0.04,53.00,1935.00,2190,20240701,-2.05,2020,20240805,6.19,2145,0.00,20250512,2065,3.87,20250102,2190,-2.05,20240701,2020,6.19,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
+20250513,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,7491775,3495,8.11,2145,2145,2135,2785,1505,2145,2143.57,0.00,0,0,2155,2150,2140,2135,2125,2152,2137,8,640,100,1500,5,1,7800000,167,40.47,1.11,12,0.04,53.00,1935.00,2190,20240701,-2.05,2020,20240805,6.19,2145,0.00,20250512,2065,3.87,20250102,2190,-2.05,20240701,2020,6.19,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
+20250513,101216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,7491775,3495,8.11,2145,2145,2135,2785,1505,2145,2143.57,0.00,0,0,2155,2150,2140,2135,2125,2152,2137,8,640,100,1500,5,1,7800000,167,40.47,1.11,12,0.04,53.00,1935.00,2190,20240701,-2.05,2020,20240805,6.19,2145,0.00,20250512,2065,3.87,20250102,2190,-2.05,20240701,2020,6.19,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
+20250513,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,0,0,0.00,0,0,0,2785,1505,2145,0.00,0.00,0,0,2155,2150,2140,2135,2125,2152,2137,8,640,100,1500,5,1,7800000,167,40.47,1.11,12,0.00,53.00,1935.00,2190,20240701,-2.05,2020,20240805,6.19,2145,0.00,20250512,2065,3.87,20250102,2190,-2.05,20240701,2020,6.19,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
 20250512,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,92167965,43087,1308.04,2130,2145,2130,2780,1500,2140,2139.11,0.00,0,0,2146,2142,2136,2132,2126,2145,2135,8,640,100,1490,5,1,7800000,167,40.47,1.11,12,0.55,53.00,1935.00,2190,20240701,-2.05,2020,20240805,6.19,2145,0.00,20250512,2065,3.87,20250102,2190,-2.05,20240701,2020,6.19,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
 20250512,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,81459385,38083,1156.13,2130,2145,2130,2780,1500,2140,2139.00,0.00,0,0,2146,2142,2136,2132,2126,2145,2135,8,640,100,1490,5,1,7800000,167,40.38,1.11,12,0.49,53.00,1935.00,2190,20240701,-2.28,2020,20240805,5.94,2145,-0.23,20250512,2065,3.63,20250102,2190,-2.28,20240701,2020,5.94,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
 20250512,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,80975745,37857,1149.27,2130,2145,2130,2780,1500,2140,2138.99,0.00,0,0,2146,2142,2136,2132,2126,2145,2135,8,640,100,1490,5,1,7800000,167,40.38,1.11,12,0.49,53.00,1935.00,2190,20240701,-2.28,2020,20240805,5.94,2145,-0.23,20250512,2065,3.63,20250102,2190,-2.28,20240701,2020,5.94,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
diff --git a/441270/price/prices-20250501.csv b/441270/price/prices-20250501.csv
index e795349f96d3..9325d3a47e7a 100644
--- a/441270/price/prices-20250501.csv
+++ b/441270/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161157,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5700,80,2,1.42,840498670,148049,134.40,5690,5760,5550,7300,3940,5620,5677.17,2.51,0,-9886,5906,5762,5646,5502,5386,5705,5445,185,1680,500,4040,10,1,36987901,2108,-12.26,1.51,12,0.40,-465.00,3780.00,11740,20240522,-51.45,3795,20241209,50.20,6450,-11.63,20250212,3855,47.86,20250409,11740,-51.45,20240522,3795,50.20,20241209,4.93,Y,441270,500,184 억,,930161,N,N,18792,N,00,N
+20250513,151213,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5700,80,2,1.42,828449040,145937,132.48,5690,5760,5550,7300,3940,5620,5676.76,2.51,0,-9425,5906,5762,5646,5502,5386,5705,5445,185,1680,500,4040,10,1,36987901,2108,-12.26,1.51,12,0.39,-465.00,3780.00,11740,20240522,-51.45,3795,20241209,50.20,6450,-11.63,20250212,3855,47.86,20250409,11740,-51.45,20240522,3795,50.20,20241209,4.93,Y,441270,500,184 억,,930161,N,N,16641,N,00,N
+20250513,141213,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5740,120,2,2.14,707069760,124752,113.25,5690,5760,5550,7300,3940,5620,5667.80,2.51,0,-11770,5906,5762,5646,5502,5386,5705,5445,185,1680,500,4040,10,1,36987901,2123,-12.34,1.52,12,0.34,-465.00,3780.00,11740,20240522,-51.11,3795,20241209,51.25,6450,-11.01,20250212,3855,48.90,20250409,11740,-51.11,20240522,3795,51.25,20241209,4.93,Y,441270,500,184 억,,930161,N,N,16641,N,00,N
+20250513,131215,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5720,100,2,1.78,593738490,104959,95.28,5690,5760,5550,7300,3940,5620,5656.86,2.51,0,-7294,5906,5762,5646,5502,5386,5705,5445,185,1680,500,4040,10,1,36987901,2116,-12.30,1.51,12,0.28,-465.00,3780.00,11740,20240522,-51.28,3795,20241209,50.72,6450,-11.32,20250212,3855,48.38,20250409,11740,-51.28,20240522,3795,50.72,20241209,4.93,Y,441270,500,184 억,,930161,N,N,16641,N,00,N
+20250513,121219,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5720,100,2,1.78,511287110,90559,82.21,5690,5760,5550,7300,3940,5620,5645.90,2.51,0,-3958,5906,5762,5646,5502,5386,5705,5445,185,1680,500,4040,10,1,36987901,2116,-12.30,1.51,12,0.24,-465.00,3780.00,11740,20240522,-51.28,3795,20241209,50.72,6450,-11.32,20250212,3855,48.38,20250409,11740,-51.28,20240522,3795,50.72,20241209,4.93,Y,441270,500,184 억,,930161,N,N,16641,N,00,N
+20250513,111217,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5730,110,2,1.96,425346840,75544,68.58,5690,5760,5550,7300,3940,5620,5630.45,2.51,0,1658,5906,5762,5646,5502,5386,5705,5445,185,1680,500,4040,10,1,36987901,2119,-12.32,1.52,12,0.20,-465.00,3780.00,11740,20240522,-51.19,3795,20241209,50.99,6450,-11.16,20250212,3855,48.64,20250409,11740,-51.19,20240522,3795,50.99,20241209,4.93,Y,441270,500,184 억,,930161,N,N,16641,N,00,N
+20250513,101217,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5590,-30,5,-0.53,204940880,36656,33.28,5690,5690,5550,7300,3940,5620,5590.92,2.51,0,-10328,5906,5762,5646,5502,5386,5705,5445,185,1680,500,4040,10,1,36987901,2068,-12.02,1.48,12,0.10,-465.00,3780.00,11740,20240522,-52.39,3795,20241209,47.30,6450,-13.33,20250212,3855,45.01,20250409,11740,-52.39,20240522,3795,47.30,20241209,4.93,Y,441270,500,184 억,,930161,N,N,16641,N,00,N
+20250513,091223,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5610,-10,5,-0.18,34235060,6058,5.50,5690,5690,5610,7300,3940,5620,5651.21,2.51,0,830,5906,5762,5646,5502,5386,5705,5445,185,1680,500,4040,10,1,36987901,2075,-12.06,1.48,12,0.02,-465.00,3780.00,11740,20240522,-52.21,3795,20241209,47.83,6450,-13.02,20250212,3855,45.53,20250409,11740,-52.21,20240522,3795,47.83,20241209,4.93,Y,441270,500,184 억,,930161,N,N,16641,N,00,N
 20250512,161152,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5620,-30,5,-0.53,618208730,110155,63.94,5680,5790,5530,7340,3960,5650,5612.17,2.54,0,-3368,6010,5830,5690,5510,5370,5760,5440,185,1690,500,4060,10,1,36987901,2079,-12.09,1.49,12,0.30,-465.00,3780.00,11740,20240522,-52.13,3795,20241209,48.09,6450,-12.87,20250212,3855,45.78,20250409,11740,-52.13,20240522,3795,48.09,20241209,4.95,Y,441270,500,184 억,,938451,N,N,16641,N,00,N
 20250512,151205,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5630,-20,5,-0.35,595837560,106173,61.63,5680,5790,5530,7340,3960,5650,5611.95,2.54,0,-4000,6010,5830,5690,5510,5370,5760,5440,185,1690,500,4060,10,1,36987901,2082,-12.11,1.49,12,0.29,-465.00,3780.00,11740,20240522,-52.04,3795,20241209,48.35,6450,-12.71,20250212,3855,46.04,20250409,11740,-52.04,20240522,3795,48.35,20241209,4.95,Y,441270,500,184 억,,938451,N,N,17885,N,00,N
 20250512,141203,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5600,-50,5,-0.88,572295220,101981,59.20,5680,5790,5530,7340,3960,5650,5611.78,2.54,0,-2709,6010,5830,5690,5510,5370,5760,5440,185,1690,500,4060,10,1,36987901,2071,-12.04,1.48,12,0.28,-465.00,3780.00,11740,20240522,-52.30,3795,20241209,47.56,6450,-13.18,20250212,3855,45.27,20250409,11740,-52.30,20240522,3795,47.56,20241209,4.95,Y,441270,500,184 억,,938451,N,N,17885,N,00,N
diff --git a/442130/price/prices-20250501.csv b/442130/price/prices-20250501.csv
index 8effe9f70345..c013b37edb46 100644
--- a/442130/price/prices-20250501.csv
+++ b/442130/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,1196290,559,13.77,2145,2145,2140,2780,1500,2140,2140.05,0.09,0,-486,2150,2145,2140,2135,2130,2142,2132,3,640,100,1490,5,1,3460000,74,41.15,1.03,12,0.02,52.00,2085.00,2460,20240430,-13.01,2080,20241210,2.88,2145,0.00,20250207,2080,2.88,20250113,2440,-12.30,20240805,2080,2.88,20241210,0.00,Y,442130,100,3 억,,3080,N,N,0,N,00,N
+20250513,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,12870,6,0.15,2145,2145,2145,2780,1500,2140,2145.00,0.09,0,4,2150,2145,2140,2135,2130,2142,2132,3,640,100,1490,5,1,3460000,74,41.25,1.03,12,0.00,52.00,2085.00,2460,20240430,-12.80,2080,20241210,3.12,2145,0.00,20250207,2080,3.12,20250113,2440,-12.09,20240805,2080,3.12,20241210,0.00,Y,442130,100,3 억,,3080,N,N,0,N,00,N
+20250513,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,12870,6,0.15,2145,2145,2145,2780,1500,2140,2145.00,0.09,0,4,2150,2145,2140,2135,2130,2142,2132,3,640,100,1490,5,1,3460000,74,41.25,1.03,12,0.00,52.00,2085.00,2460,20240430,-12.80,2080,20241210,3.12,2145,0.00,20250207,2080,3.12,20250113,2440,-12.09,20240805,2080,3.12,20241210,0.00,Y,442130,100,3 억,,3080,N,N,0,N,00,N
+20250513,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,12870,6,0.15,2145,2145,2145,2780,1500,2140,2145.00,0.09,0,4,2150,2145,2140,2135,2130,2142,2132,3,640,100,1490,5,1,3460000,74,41.25,1.03,12,0.00,52.00,2085.00,2460,20240430,-12.80,2080,20241210,3.12,2145,0.00,20250207,2080,3.12,20250113,2440,-12.09,20240805,2080,3.12,20241210,0.00,Y,442130,100,3 억,,3080,N,N,0,N,00,N
+20250513,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,12870,6,0.15,2145,2145,2145,2780,1500,2140,2145.00,0.09,0,4,2150,2145,2140,2135,2130,2142,2132,3,640,100,1490,5,1,3460000,74,41.25,1.03,12,0.00,52.00,2085.00,2460,20240430,-12.80,2080,20241210,3.12,2145,0.00,20250207,2080,3.12,20250113,2440,-12.09,20240805,2080,3.12,20241210,0.00,Y,442130,100,3 억,,3080,N,N,0,N,00,N
+20250513,111217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,10725,5,0.12,2145,2145,2145,2780,1500,2140,2145.00,0.09,0,4,2150,2145,2140,2135,2130,2142,2132,3,640,100,1490,5,1,3460000,74,41.25,1.03,12,0.00,52.00,2085.00,2460,20240430,-12.80,2080,20241210,3.12,2145,0.00,20250207,2080,3.12,20250113,2440,-12.09,20240805,2080,3.12,20241210,0.00,Y,442130,100,3 억,,3080,N,N,0,N,00,N
+20250513,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,10725,5,0.12,2145,2145,2145,2780,1500,2140,2145.00,0.09,0,4,2150,2145,2140,2135,2130,2142,2132,3,640,100,1490,5,1,3460000,74,41.25,1.03,12,0.00,52.00,2085.00,2460,20240430,-12.80,2080,20241210,3.12,2145,0.00,20250207,2080,3.12,20250113,2440,-12.09,20240805,2080,3.12,20241210,0.00,Y,442130,100,3 억,,3080,N,N,0,N,00,N
+20250513,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,2145,1,0.02,2145,2145,2145,2780,1500,2140,2145.00,0.09,0,0,2150,2145,2140,2135,2130,2142,2132,3,640,100,1490,5,1,3460000,74,41.25,1.03,12,0.00,52.00,2085.00,2460,20240430,-12.80,2080,20241210,3.12,2145,0.00,20250207,2080,3.12,20250113,2440,-12.09,20240805,2080,3.12,20241210,0.00,Y,442130,100,3 억,,3080,N,N,0,N,00,N
 20250512,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,8668240,4060,72.94,2145,2145,2135,2780,1500,2140,2135.03,0.09,0,0,2150,2145,2140,2135,2130,2142,2132,3,640,100,1490,5,1,3460000,74,41.15,1.03,12,0.12,52.00,2085.00,2460,20240430,-13.01,2080,20241210,2.88,2145,0.00,20250207,2080,2.88,20250113,2440,-12.30,20240805,2080,2.88,20241210,0.00,Y,442130,100,3 억,,3080,N,N,0,N,00,N
 20250512,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,8644700,4049,72.75,2145,2145,2135,2780,1500,2140,2135.02,0.09,0,0,2150,2145,2140,2135,2130,2142,2132,3,640,100,1490,5,1,3460000,74,41.15,1.03,12,0.12,52.00,2085.00,2460,20240430,-13.01,2080,20241210,2.88,2145,0.00,20250207,2080,2.88,20250113,2440,-12.30,20240805,2080,2.88,20241210,0.00,Y,442130,100,3 억,,3080,N,N,0,N,00,N
 20250512,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,5036495,2359,42.38,2145,2145,2135,2780,1500,2140,2135.01,0.09,0,0,2150,2145,2140,2135,2130,2142,2132,3,640,100,1490,5,1,3460000,74,41.15,1.03,12,0.07,52.00,2085.00,2460,20240430,-13.01,2080,20241210,2.88,2145,0.00,20250207,2080,2.88,20250113,2440,-12.30,20240805,2080,2.88,20241210,0.00,Y,442130,100,3 억,,3080,N,N,0,N,00,N
diff --git a/442310/price/prices-20250501.csv b/442310/price/prices-20250501.csv
index 14343b5f789e..b5e2c3f0bec9 100644
--- a/442310/price/prices-20250501.csv
+++ b/442310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,38370340,17965,75.51,2145,2145,2135,2780,1500,2140,2135.84,0.14,0,-367,2146,2142,2136,2132,2126,2145,2135,7,640,100,1490,5,1,6710000,144,53.62,1.11,12,0.27,40.00,1925.00,2430,20240708,-11.73,2065,20250113,3.87,2185,-1.83,20250218,2065,3.87,20250113,2430,-11.73,20240708,2065,3.87,20250113,0.00,Y,442310,100,6 억,,9273,N,N,0,N,00,N
+20250513,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,38359615,17960,75.49,2145,2145,2135,2780,1500,2140,2135.84,0.14,0,-367,2146,2142,2136,2132,2126,2145,2135,7,640,100,1490,5,1,6710000,144,53.62,1.11,12,0.27,40.00,1925.00,2430,20240708,-11.73,2065,20250113,3.87,2185,-1.83,20250218,2065,3.87,20250113,2430,-11.73,20240708,2065,3.87,20250113,0.00,Y,442310,100,6 억,,9273,N,N,0,N,00,N
+20250513,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,36060185,16883,70.96,2145,2145,2135,2780,1500,2140,2135.89,0.14,0,-191,2146,2142,2136,2132,2126,2145,2135,7,640,100,1490,5,1,6710000,143,53.38,1.11,12,0.25,40.00,1925.00,2430,20240708,-12.14,2065,20250113,3.39,2185,-2.29,20250218,2065,3.39,20250113,2430,-12.14,20240708,2065,3.39,20250113,0.00,Y,442310,100,6 억,,9273,N,N,0,N,00,N
+20250513,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,5956685,2783,11.70,2145,2145,2140,2780,1500,2140,2140.38,0.14,0,-191,2146,2142,2136,2132,2126,2145,2135,7,640,100,1490,5,1,6710000,144,53.50,1.11,12,0.04,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9273,N,N,0,N,00,N
+20250513,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,194800,91,0.38,2145,2145,2140,2780,1500,2140,2140.66,0.14,0,0,2146,2142,2136,2132,2126,2145,2135,7,640,100,1490,5,1,6710000,144,53.50,1.11,12,0.00,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9273,N,N,0,N,00,N
+20250513,111217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,23595,11,0.05,2145,2145,2145,2780,1500,2140,2145.00,0.14,0,0,2146,2142,2136,2132,2126,2145,2135,7,640,100,1490,5,1,6710000,144,53.62,1.11,12,0.00,40.00,1925.00,2430,20240708,-11.73,2065,20250113,3.87,2185,-1.83,20250218,2065,3.87,20250113,2430,-11.73,20240708,2065,3.87,20250113,0.00,Y,442310,100,6 억,,9273,N,N,0,N,00,N
+20250513,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,23595,11,0.05,2145,2145,2145,2780,1500,2140,2145.00,0.14,0,0,2146,2142,2136,2132,2126,2145,2135,7,640,100,1490,5,1,6710000,144,53.62,1.11,12,0.00,40.00,1925.00,2430,20240708,-11.73,2065,20250113,3.87,2185,-1.83,20250218,2065,3.87,20250113,2430,-11.73,20240708,2065,3.87,20250113,0.00,Y,442310,100,6 억,,9273,N,N,0,N,00,N
+20250513,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.14,0,0,2146,2142,2136,2132,2126,2145,2135,7,640,100,1490,5,1,6710000,144,53.50,1.11,12,0.00,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9273,N,N,0,N,00,N
 20250512,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,50784445,23792,139.16,2135,2140,2130,2765,1495,2130,2134.52,0.14,0,-449,2163,2146,2138,2121,2113,2142,2117,7,635,100,1490,5,1,6710000,144,53.50,1.11,12,0.35,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9722,N,N,0,N,00,N
 20250512,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,50773745,23787,139.13,2135,2140,2130,2765,1495,2130,2134.52,0.14,0,-449,2163,2146,2138,2121,2113,2142,2117,7,635,100,1490,5,1,6710000,144,53.50,1.11,12,0.35,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9722,N,N,0,N,00,N
 20250512,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,34842250,16325,95.48,2135,2140,2130,2765,1495,2130,2134.29,0.14,0,-133,2163,2146,2138,2121,2113,2142,2117,7,635,100,1490,5,1,6710000,144,53.50,1.11,12,0.24,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9722,N,N,0,N,00,N
diff --git a/442770/price/prices-20250501.csv b/442770/price/prices-20250501.csv
index 7bbe3efd844c..b57e788fdef4 100644
--- a/442770/price/prices-20250501.csv
+++ b/442770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,50,2,2.20,165609690,71633,322.09,2290,2350,2205,2950,1590,2270,2311.92,0.03,0,-25,2323,2296,2263,2236,2203,2310,2250,4,680,100,1580,5,1,4210000,98,52.73,1.12,12,1.70,44.00,2075.00,2620,20240503,-11.45,2065,20241226,12.35,2350,-1.28,20250513,2085,11.27,20250114,2530,-8.30,20240514,2065,12.35,20241226,0.34,Y,442770,100,4 억,,1329,N,N,0,N,00,N
+20250513,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,35,2,1.54,165318680,71507,321.52,2290,2350,2205,2950,1590,2270,2311.92,0.03,0,39,2323,2296,2263,2236,2203,2310,2250,4,680,100,1580,5,1,4210000,97,52.39,1.11,12,1.70,44.00,2075.00,2620,20240503,-12.02,2065,20241226,11.62,2350,-1.91,20250513,2085,10.55,20250114,2530,-8.89,20240514,2065,11.62,20241226,0.34,Y,442770,100,4 억,,1329,N,N,0,N,00,N
+20250513,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,30,2,1.32,156741175,67782,304.78,2290,2350,2205,2950,1590,2270,2312.43,0.03,0,263,2323,2296,2263,2236,2203,2310,2250,4,680,100,1580,5,1,4210000,97,52.27,1.11,12,1.61,44.00,2075.00,2620,20240503,-12.21,2065,20241226,11.38,2350,-2.13,20250513,2085,10.31,20250114,2530,-9.09,20240514,2065,11.38,20241226,0.34,Y,442770,100,4 억,,1329,N,N,0,N,00,N
+20250513,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,50,2,2.20,147366375,63706,286.45,2290,2350,2205,2950,1590,2270,2313.23,0.03,0,263,2323,2296,2263,2236,2203,2310,2250,4,680,100,1580,5,1,4210000,98,52.73,1.12,12,1.51,44.00,2075.00,2620,20240503,-11.45,2065,20241226,12.35,2350,-1.28,20250513,2085,11.27,20250114,2530,-8.30,20240514,2065,12.35,20241226,0.34,Y,442770,100,4 억,,1329,N,N,0,N,00,N
+20250513,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,30,2,1.32,146137840,63172,284.05,2290,2350,2205,2950,1590,2270,2313.33,0.03,0,264,2323,2296,2263,2236,2203,2310,2250,4,680,100,1580,5,1,4210000,97,52.27,1.11,12,1.50,44.00,2075.00,2620,20240503,-12.21,2065,20241226,11.38,2350,-2.13,20250513,2085,10.31,20250114,2530,-9.09,20240514,2065,11.38,20241226,0.34,Y,442770,100,4 억,,1329,N,N,0,N,00,N
+20250513,111217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,30,2,1.32,57224640,24787,111.45,2290,2350,2205,2950,1590,2270,2308.66,0.03,0,447,2323,2296,2263,2236,2203,2310,2250,4,680,100,1580,5,1,4210000,97,52.27,1.11,12,0.59,44.00,2075.00,2620,20240503,-12.21,2065,20241226,11.38,2350,-2.13,20250513,2085,10.31,20250114,2530,-9.09,20240514,2065,11.38,20241226,0.34,Y,442770,100,4 억,,1329,N,N,0,N,00,N
+20250513,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,30,2,1.32,53974920,23375,105.10,2290,2350,2205,2950,1590,2270,2309.09,0.03,0,39,2323,2296,2263,2236,2203,2310,2250,4,680,100,1580,5,1,4210000,97,52.27,1.11,12,0.56,44.00,2075.00,2620,20240503,-12.21,2065,20241226,11.38,2350,-2.13,20250513,2085,10.31,20250114,2530,-9.09,20240514,2065,11.38,20241226,0.34,Y,442770,100,4 억,,1329,N,N,0,N,00,N
+20250513,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,10,2,0.44,12205600,5413,24.34,2290,2290,2205,2950,1590,2270,2254.87,0.03,0,-169,2323,2296,2263,2236,2203,2310,2250,4,680,100,1580,5,1,4210000,96,51.82,1.10,12,0.13,44.00,2075.00,2620,20240503,-12.98,2065,20241226,10.41,2290,0.00,20250512,2085,9.35,20250114,2530,-9.88,20240514,2065,10.41,20241226,0.34,Y,442770,100,4 억,,1329,N,N,0,N,00,N
 20250512,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,30,2,1.34,50429495,22240,112.41,2250,2290,2230,2910,1570,2240,2267.51,0.03,0,185,2273,2256,2228,2211,2183,2265,2220,4,670,100,1560,5,1,4210000,96,51.59,1.09,12,0.53,44.00,2075.00,2620,20240503,-13.36,2065,20241226,9.93,2290,-0.87,20250512,2085,8.87,20250114,2530,-10.28,20240514,2065,9.93,20241226,0.34,Y,442770,100,4 억,,1144,N,N,0,N,00,N
 20250512,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,30,2,1.34,50415875,22234,112.38,2250,2290,2230,2910,1570,2240,2267.51,0.03,0,186,2273,2256,2228,2211,2183,2265,2220,4,670,100,1560,5,1,4210000,96,51.59,1.09,12,0.53,44.00,2075.00,2620,20240503,-13.36,2065,20241226,9.93,2290,-0.87,20250512,2085,8.87,20250114,2530,-10.28,20240514,2065,9.93,20241226,0.34,Y,442770,100,4 억,,1144,N,N,0,N,00,N
 20250512,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,10,2,0.45,44043240,19424,98.18,2250,2290,2230,2910,1570,2240,2267.46,0.03,0,201,2273,2256,2228,2211,2183,2265,2220,4,670,100,1560,5,1,4210000,95,51.14,1.08,12,0.46,44.00,2075.00,2620,20240503,-14.12,2065,20241226,8.96,2290,-1.75,20250512,2085,7.91,20250114,2530,-11.07,20240514,2065,8.96,20241226,0.34,Y,442770,100,4 억,,1144,N,N,0,N,00,N
diff --git a/442900/price/prices-20250501.csv b/442900/price/prices-20250501.csv
index d33d1ffcaae2..f90f331cb94c 100644
--- a/442900/price/prices-20250501.csv
+++ b/442900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161158,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10310,-10,5,-0.10,180100790,17468,110.17,10310,10320,10300,13410,7230,10320,10310.33,4.06,0,-3,10336,10327,10311,10302,10286,10332,10307,38,3090,500,7630,10,1,7680000,792,44.63,1.02,12,0.23,231.00,10114.00,10320,20250512,-0.10,9570,20240503,7.73,10320,0.00,20250512,9940,3.72,20250102,10320,-0.10,20250512,9590,7.51,20240520,0.00,Y,442900,500,38 억,,311735,N,N,0,N,00,N
+20250513,151214,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10300,-20,5,-0.19,179523970,17412,109.81,10310,10320,10300,13410,7230,10320,10310.36,4.06,0,-3,10336,10327,10311,10302,10286,10332,10307,38,3090,500,7630,10,1,7680000,791,44.59,1.02,12,0.23,231.00,10114.00,10320,20250512,-0.19,9570,20240503,7.63,10320,0.00,20250512,9940,3.62,20250102,10320,-0.19,20250512,9590,7.40,20240520,0.00,Y,442900,500,38 억,,311735,N,N,0,N,00,N
+20250513,141214,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10320,0,3,0.00,153874220,14924,94.12,10310,10320,10310,13410,7230,10320,10310.52,4.06,0,-3,10336,10327,10311,10302,10286,10332,10307,38,3090,500,7630,10,1,7680000,793,44.68,1.02,12,0.19,231.00,10114.00,10320,20250512,0.00,9570,20240503,7.84,10320,0.00,20250512,9940,3.82,20250102,10320,0.00,20250512,9590,7.61,20240520,0.00,Y,442900,500,38 억,,311735,N,N,0,N,00,N
+20250513,131216,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10310,-10,5,-0.10,60970800,5913,37.29,10310,10320,10310,13410,7230,10320,10311.31,4.06,0,-4,10336,10327,10311,10302,10286,10332,10307,38,3090,500,7630,10,1,7680000,792,44.63,1.02,12,0.08,231.00,10114.00,10320,20250512,-0.10,9570,20240503,7.73,10320,0.00,20250512,9940,3.72,20250102,10320,-0.10,20250512,9590,7.51,20240520,0.00,Y,442900,500,38 억,,311735,N,N,0,N,00,N
+20250513,121220,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10310,-10,5,-0.10,50660800,4913,30.99,10310,10320,10310,13410,7230,10320,10311.58,4.06,0,-4,10336,10327,10311,10302,10286,10332,10307,38,3090,500,7630,10,1,7680000,792,44.63,1.02,12,0.06,231.00,10114.00,10320,20250512,-0.10,9570,20240503,7.73,10320,0.00,20250512,9940,3.72,20250102,10320,-0.10,20250512,9590,7.51,20240520,0.00,Y,442900,500,38 억,,311735,N,N,0,N,00,N
+20250513,111218,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10310,-10,5,-0.10,50660800,4913,30.99,10310,10320,10310,13410,7230,10320,10311.58,4.06,0,-4,10336,10327,10311,10302,10286,10332,10307,38,3090,500,7630,10,1,7680000,792,44.63,1.02,12,0.06,231.00,10114.00,10320,20250512,-0.10,9570,20240503,7.73,10320,0.00,20250512,9940,3.72,20250102,10320,-0.10,20250512,9590,7.51,20240520,0.00,Y,442900,500,38 억,,311735,N,N,0,N,00,N
+20250513,101218,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10310,-10,5,-0.10,5158640,500,3.15,10310,10320,10310,13410,7230,10320,10317.28,4.06,0,-4,10336,10327,10311,10302,10286,10332,10307,38,3090,500,7630,10,1,7680000,792,44.63,1.02,12,0.01,231.00,10114.00,10320,20250512,-0.10,9570,20240503,7.73,10320,0.00,20250512,9940,3.72,20250102,10320,-0.10,20250512,9590,7.51,20240520,0.00,Y,442900,500,38 억,,311735,N,N,0,N,00,N
+20250513,091224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10320,0,3,0.00,0,0,0.00,0,0,0,13410,7230,10320,0.00,4.06,0,0,10336,10327,10311,10302,10286,10332,10307,38,3090,500,7630,10,1,7680000,793,44.68,1.02,12,0.00,231.00,10114.00,10320,20250512,0.00,9570,20240503,7.84,10320,0.00,20250512,9940,3.82,20250102,10320,0.00,20250512,9590,7.61,20240520,0.00,Y,442900,500,38 억,,311735,N,N,0,N,00,N
 20250512,161153,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10320,20,2,0.19,163354050,15856,247.48,10295,10320,10295,13390,7210,10300,10302.35,4.06,0,-687,10313,10306,10293,10286,10273,10310,10290,38,3090,500,7620,10,1,7680000,793,44.68,1.02,12,0.21,231.00,10114.00,10320,20250512,0.00,9570,20240503,7.84,10320,0.00,20250512,9940,3.82,20250102,10320,0.00,20250512,9590,7.61,20240520,0.00,Y,442900,500,38 억,,311859,N,N,0,N,00,N
 20250512,151206,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10310,10,2,0.10,152569780,14810,231.15,10295,10310,10295,13390,7210,10300,10301.81,4.06,0,-679,10313,10306,10293,10286,10273,10310,10290,38,3090,500,7620,10,1,7680000,792,44.63,1.02,12,0.19,231.00,10114.00,10310,20250512,0.00,9570,20240503,7.73,10310,0.00,20250512,9940,3.72,20250102,10310,0.00,20250512,9590,7.51,20240520,0.00,Y,442900,500,38 억,,311859,N,N,0,N,00,N
 20250512,141204,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10300,0,3,0.00,145631460,14137,220.65,10295,10310,10295,13390,7210,10300,10301.44,4.06,0,-583,10313,10306,10293,10286,10273,10310,10290,38,3090,500,7620,10,1,7680000,791,44.59,1.02,12,0.18,231.00,10114.00,10310,20250512,-0.10,9570,20240503,7.63,10310,-0.10,20250512,9940,3.62,20250102,10310,-0.10,20250512,9590,7.40,20240520,0.00,Y,442900,500,38 억,,311859,N,N,0,N,00,N
diff --git a/443060/price/prices-20250501.csv b/443060/price/prices-20250501.csv
index 69ab02be0485..edca5bda9874 100644
--- a/443060/price/prices-20250501.csv
+++ b/443060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161158,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,165000,1800,2,1.10,22715641050,139855,71.82,160000,166000,158900,212000,114300,163200,162422.78,28.99,0,2398,177466,170332,165766,158632,154066,168050,156350,224,48800,500,114240,100,1,44829210,73968,31.10,9.56,12,0.31,5305.00,17255.00,207500,20240514,-20.48,99500,20240909,65.83,199600,-17.33,20250122,126200,30.74,20250228,207500,-20.48,20240514,99500,65.83,20240909,0.22,Y,443060,500,224 억,,12997792,N,N,32789,N,00,N
+20250513,151214,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,164400,1200,2,0.74,21464288950,132257,67.92,160000,166000,158900,212000,114300,163200,162292.27,28.99,0,3648,177466,170332,165766,158632,154066,168050,156350,224,48800,500,114240,100,1,44829210,73699,30.99,9.53,12,0.30,5305.00,17255.00,207500,20240514,-20.77,99500,20240909,65.23,199600,-17.64,20250122,126200,30.27,20250228,207500,-20.77,20240514,99500,65.23,20240909,0.22,Y,443060,500,224 억,,12997792,N,N,17903,N,00,N
+20250513,141214,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,162200,-1000,5,-0.61,15566006250,96436,49.52,160000,164000,158900,212000,114300,163200,161412.82,28.99,0,8075,177466,170332,165766,158632,154066,168050,156350,224,48800,500,114240,100,1,44829210,72713,30.57,9.40,12,0.22,5305.00,17255.00,207500,20240514,-21.83,99500,20240909,63.02,199600,-18.74,20250122,126200,28.53,20250228,207500,-21.83,20240514,99500,63.02,20240909,0.22,Y,443060,500,224 억,,12997792,N,N,17903,N,00,N
+20250513,131216,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,162000,-1200,5,-0.74,13634011350,84483,43.38,160000,164000,158900,212000,114300,163200,161381.71,28.99,0,6109,177466,170332,165766,158632,154066,168050,156350,224,48800,500,114240,100,1,44829210,72623,30.54,9.39,12,0.19,5305.00,17255.00,207500,20240514,-21.93,99500,20240909,62.81,199600,-18.84,20250122,126200,28.37,20250228,207500,-21.93,20240514,99500,62.81,20240909,0.22,Y,443060,500,224 억,,12997792,N,N,17903,N,00,N
+20250513,121220,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,162300,-900,5,-0.55,12428885750,77031,39.56,160000,164000,158900,212000,114300,163200,161349.14,28.99,0,5324,177466,170332,165766,158632,154066,168050,156350,224,48800,500,114240,100,1,44829210,72758,30.59,9.41,12,0.17,5305.00,17255.00,207500,20240514,-21.78,99500,20240909,63.12,199600,-18.69,20250122,126200,28.61,20250228,207500,-21.78,20240514,99500,63.12,20240909,0.22,Y,443060,500,224 억,,12997792,N,N,17903,N,00,N
+20250513,111218,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,161100,-2100,5,-1.29,10721523900,66443,34.12,160000,164000,158900,212000,114300,163200,161364.24,28.99,0,5484,177466,170332,165766,158632,154066,168050,156350,224,48800,500,114240,100,1,44829210,72220,30.37,9.34,12,0.15,5305.00,17255.00,207500,20240514,-22.36,99500,20240909,61.91,199600,-19.29,20250122,126200,27.65,20250228,207500,-22.36,20240514,99500,61.91,20240909,0.22,Y,443060,500,224 억,,12997792,N,N,17903,N,00,N
+20250513,101218,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,162800,-400,5,-0.25,8334167650,51678,26.54,160000,164000,158900,212000,114300,163200,161271.10,28.99,0,6693,177466,170332,165766,158632,154066,168050,156350,224,48800,500,114240,100,1,44829210,72982,30.69,9.43,12,0.12,5305.00,17255.00,207500,20240514,-21.54,99500,20240909,63.62,199600,-18.44,20250122,126200,29.00,20250228,207500,-21.54,20240514,99500,63.62,20240909,0.22,Y,443060,500,224 억,,12997792,N,N,17903,N,00,N
+20250513,091224,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,159900,-3300,5,-2.02,3296328700,20637,10.60,160000,161100,158900,212000,114300,163200,159729.06,28.99,0,1712,177466,170332,165766,158632,154066,168050,156350,224,48800,500,114240,100,1,44829210,71682,30.14,9.27,12,0.05,5305.00,17255.00,207500,20240514,-22.94,99500,20240909,60.70,199600,-19.89,20250122,126200,26.70,20250228,207500,-22.94,20240514,99500,60.70,20240909,0.22,Y,443060,500,224 억,,12997792,N,N,17903,N,00,N
 20250512,161153,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,163200,-6600,5,-3.89,29590324000,179736,41.80,171000,172900,161200,220500,118900,169800,164632.26,29.06,0,-4790,180200,175000,166500,161300,152800,177600,163900,224,50700,500,118860,100,1,44829210,73161,30.76,9.46,12,0.40,5305.00,17255.00,207500,20240514,-21.35,99500,20240909,64.02,199600,-18.24,20250122,126200,29.32,20250228,207500,-21.35,20240514,99500,64.02,20240909,0.25,Y,443060,500,224 억,,13028596,N,N,17903,N,00,N
 20250512,151207,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,162300,-7500,5,-4.42,28897426600,175482,40.81,171000,172900,161200,220500,118900,169800,164674.56,29.06,0,-6367,180200,175000,166500,161300,152800,177600,163900,224,50700,500,118860,100,1,44829210,72758,30.59,9.41,12,0.39,5305.00,17255.00,207500,20240514,-21.78,99500,20240909,63.12,199600,-18.69,20250122,126200,28.61,20250228,207500,-21.78,20240514,99500,63.12,20240909,0.25,Y,443060,500,224 억,,13028596,N,N,20099,N,00,N
 20250512,141205,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,163100,-6700,5,-3.95,25217793150,152855,35.55,171000,172900,161200,220500,118900,169800,164978.50,29.06,0,-1782,180200,175000,166500,161300,152800,177600,163900,224,50700,500,118860,100,1,44829210,73116,30.74,9.45,12,0.34,5305.00,17255.00,207500,20240514,-21.40,99500,20240909,63.92,199600,-18.29,20250122,126200,29.24,20250228,207500,-21.40,20240514,99500,63.92,20240909,0.25,Y,443060,500,224 억,,13028596,N,N,20099,N,00,N
diff --git a/443250/price/prices-20250501.csv b/443250/price/prices-20250501.csv
index 3a7acd42736c..648eda1b488d 100644
--- a/443250/price/prices-20250501.csv
+++ b/443250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13200,100,2,0.76,240067890,18184,78.82,13040,13330,13040,17030,9170,13100,13202.15,2.11,0,3541,13360,13230,12990,12860,12620,13295,12925,58,3930,500,9170,10,1,11115260,1467,22.64,3.10,12,0.16,583.00,4260.00,16200,20250210,-18.52,7000,20240805,88.57,16200,-18.52,20250210,10140,30.18,20250409,16200,-18.52,20250210,7000,88.57,20240805,2.89,Y,443250,500,58 억,,234114,N,N,175,N,00,N
+20250513,151214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13170,70,2,0.53,207703050,15731,68.19,13040,13330,13040,17030,9170,13100,13203.42,2.11,0,4154,13360,13230,12990,12860,12620,13295,12925,58,3930,500,9170,10,1,11115260,1464,22.59,3.09,12,0.14,583.00,4260.00,16200,20250210,-18.70,7000,20240805,88.14,16200,-18.70,20250210,10140,29.88,20250409,16200,-18.70,20250210,7000,88.14,20240805,2.89,Y,443250,500,58 억,,234114,N,N,134,N,00,N
+20250513,141214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13210,110,2,0.84,185857900,14075,61.01,13040,13330,13040,17030,9170,13100,13204.82,2.11,0,4126,13360,13230,12990,12860,12620,13295,12925,58,3930,500,9170,10,1,11115260,1468,22.66,3.10,12,0.13,583.00,4260.00,16200,20250210,-18.46,7000,20240805,88.71,16200,-18.46,20250210,10140,30.28,20250409,16200,-18.46,20250210,7000,88.71,20240805,2.89,Y,443250,500,58 억,,234114,N,N,134,N,00,N
+20250513,131216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13160,60,2,0.46,146592810,11099,48.11,13040,13330,13040,17030,9170,13100,13207.75,2.11,0,2213,13360,13230,12990,12860,12620,13295,12925,58,3930,500,9170,10,1,11115260,1463,22.57,3.09,12,0.10,583.00,4260.00,16200,20250210,-18.77,7000,20240805,88.00,16200,-18.77,20250210,10140,29.78,20250409,16200,-18.77,20250210,7000,88.00,20240805,2.89,Y,443250,500,58 억,,234114,N,N,134,N,00,N
+20250513,121221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13200,100,2,0.76,120367230,9110,39.49,13040,13330,13040,17030,9170,13100,13212.65,2.11,0,1293,13360,13230,12990,12860,12620,13295,12925,58,3930,500,9170,10,1,11115260,1467,22.64,3.10,12,0.08,583.00,4260.00,16200,20250210,-18.52,7000,20240805,88.57,16200,-18.52,20250210,10140,30.18,20250409,16200,-18.52,20250210,7000,88.57,20240805,2.89,Y,443250,500,58 억,,234114,N,N,134,N,00,N
+20250513,111218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13250,150,2,1.15,112939570,8547,37.05,13040,13330,13040,17030,9170,13100,13213.94,2.11,0,1201,13360,13230,12990,12860,12620,13295,12925,58,3930,500,9170,10,1,11115260,1473,22.73,3.11,12,0.08,583.00,4260.00,16200,20250210,-18.21,7000,20240805,89.29,16200,-18.21,20250210,10140,30.67,20250409,16200,-18.21,20250210,7000,89.29,20240805,2.89,Y,443250,500,58 억,,234114,N,N,134,N,00,N
+20250513,101218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13260,160,2,1.22,106348620,8050,34.89,13040,13330,13040,17030,9170,13100,13211.01,2.11,0,1223,13360,13230,12990,12860,12620,13295,12925,58,3930,500,9170,10,1,11115260,1474,22.74,3.11,12,0.07,583.00,4260.00,16200,20250210,-18.15,7000,20240805,89.43,16200,-18.15,20250210,10140,30.77,20250409,16200,-18.15,20250210,7000,89.43,20240805,2.89,Y,443250,500,58 억,,234114,N,N,134,N,00,N
+20250513,091224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13050,-50,5,-0.38,19455960,1485,6.44,13040,13210,13040,17030,9170,13100,13101.66,2.11,0,644,13360,13230,12990,12860,12620,13295,12925,58,3930,500,9170,10,1,11115260,1451,22.38,3.06,12,0.01,583.00,4260.00,16200,20250210,-19.44,7000,20240805,86.43,16200,-19.44,20250210,10140,28.70,20250409,16200,-19.44,20250210,7000,86.43,20240805,2.89,Y,443250,500,58 억,,234114,N,N,134,N,00,N
 20250512,161153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13100,140,2,1.08,299092320,23071,27.46,13030,13120,12750,16840,9080,12960,12963.98,2.09,0,2295,13760,13360,13100,12700,12440,13230,12570,58,3880,500,9070,10,1,11115260,1456,22.47,3.08,12,0.21,583.00,4260.00,16200,20250210,-19.14,7000,20240805,87.14,16200,-19.14,20250210,10140,29.19,20250409,16200,-19.14,20250210,7000,87.14,20240805,2.91,Y,443250,500,58 억,,232655,N,N,134,N,00,N
 20250512,151207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13110,150,2,1.16,279943530,21608,25.72,13030,13120,12750,16840,9080,12960,12955.55,2.09,0,2684,13760,13360,13100,12700,12440,13230,12570,58,3880,500,9070,10,1,11115260,1457,22.49,3.08,12,0.19,583.00,4260.00,16200,20250210,-19.07,7000,20240805,87.29,16200,-19.07,20250210,10140,29.29,20250409,16200,-19.07,20250210,7000,87.29,20240805,2.91,Y,443250,500,58 억,,232655,N,N,150,N,00,N
 20250512,141205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13070,110,2,0.85,220019330,17023,20.26,13030,13070,12750,16840,9080,12960,12924.83,2.09,0,1405,13760,13360,13100,12700,12440,13230,12570,58,3880,500,9070,10,1,11115260,1453,22.42,3.07,12,0.15,583.00,4260.00,16200,20250210,-19.32,7000,20240805,86.71,16200,-19.32,20250210,10140,28.90,20250409,16200,-19.32,20250210,7000,86.71,20240805,2.91,Y,443250,500,58 억,,232655,N,N,150,N,00,N
diff --git a/443670/price/prices-20250501.csv b/443670/price/prices-20250501.csv
index e96636da91fc..237a3f0216a9 100644
--- a/443670/price/prices-20250501.csv
+++ b/443670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7160,-10,5,-0.14,2185922475,297951,262.12,7230,7590,7140,9320,5020,7170,7336.52,1.36,0,-40512,7396,7282,7156,7042,6916,7340,7100,25,2150,100,4440,10,1,24741392,1771,550.77,2.76,12,1.20,13.00,2590.00,23550,20240514,-69.60,5460,20241115,31.14,11670,-38.65,20250207,5900,21.36,20250409,23550,-69.60,20240514,5460,31.14,20241115,3.44,Y,443670,100,24 억,,335283,N,N,8705,N,00,N
+20250513,151215,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7170,0,3,0.00,2162441655,294672,259.23,7230,7590,7140,9320,5020,7170,7338.47,1.36,0,-40813,7396,7282,7156,7042,6916,7340,7100,25,2150,100,4440,10,1,24741392,1774,551.54,2.77,12,1.19,13.00,2590.00,23550,20240514,-69.55,5460,20241115,31.32,11670,-38.56,20250207,5900,21.53,20250409,23550,-69.55,20240514,5460,31.32,20241115,3.44,Y,443670,100,24 억,,335283,N,N,2268,N,00,N
+20250513,141215,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7170,0,3,0.00,2081119035,283321,249.25,7230,7590,7160,9320,5020,7170,7345.45,1.36,0,-39279,7396,7282,7156,7042,6916,7340,7100,25,2150,100,4440,10,1,24741392,1774,551.54,2.77,12,1.15,13.00,2590.00,23550,20240514,-69.55,5460,20241115,31.32,11670,-38.56,20250207,5900,21.53,20250409,23550,-69.55,20240514,5460,31.32,20241115,3.44,Y,443670,100,24 억,,335283,N,N,2268,N,00,N
+20250513,131217,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7250,80,2,1.12,1982737055,269690,237.26,7230,7590,7230,9320,5020,7170,7351.91,1.36,0,-36992,7396,7282,7156,7042,6916,7340,7100,25,2150,100,4440,10,1,24741392,1794,557.69,2.80,12,1.09,13.00,2590.00,23550,20240514,-69.21,5460,20241115,32.78,11670,-37.87,20250207,5900,22.88,20250409,23550,-69.21,20240514,5460,32.78,20241115,3.44,Y,443670,100,24 억,,335283,N,N,2268,N,00,N
+20250513,121221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7280,110,2,1.53,1833381535,249195,219.23,7230,7590,7230,9320,5020,7170,7357.22,1.36,0,-35680,7396,7282,7156,7042,6916,7340,7100,25,2150,100,4440,10,1,24741392,1801,560.00,2.81,12,1.01,13.00,2590.00,23550,20240514,-69.09,5460,20241115,33.33,11670,-37.62,20250207,5900,23.39,20250409,23550,-69.09,20240514,5460,33.33,20241115,3.44,Y,443670,100,24 억,,335283,N,N,2268,N,00,N
+20250513,111218,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7300,130,2,1.81,1770329055,240552,211.62,7230,7590,7230,9320,5020,7170,7359.44,1.36,0,-32588,7396,7282,7156,7042,6916,7340,7100,25,2150,100,4440,10,1,24741392,1806,561.54,2.82,12,0.97,13.00,2590.00,23550,20240514,-69.00,5460,20241115,33.70,11670,-37.45,20250207,5900,23.73,20250409,23550,-69.00,20240514,5460,33.70,20241115,3.44,Y,443670,100,24 억,,335283,N,N,2268,N,00,N
+20250513,101218,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7310,140,2,1.95,1658030880,225120,198.05,7230,7590,7230,9320,5020,7170,7365.10,1.36,0,-33909,7396,7282,7156,7042,6916,7340,7100,25,2150,100,4440,10,1,24741392,1809,562.31,2.82,12,0.91,13.00,2590.00,23550,20240514,-68.96,5460,20241115,33.88,11670,-37.36,20250207,5900,23.90,20250409,23550,-68.96,20240514,5460,33.88,20241115,3.44,Y,443670,100,24 억,,335283,N,N,2268,N,00,N
+20250513,091224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7290,120,2,1.67,331094010,45098,39.67,7230,7440,7230,9320,5020,7170,7341.66,1.36,0,-8992,7396,7282,7156,7042,6916,7340,7100,25,2150,100,4440,10,1,24741392,1804,560.77,2.81,12,0.18,13.00,2590.00,23550,20240514,-69.04,5460,20241115,33.52,11670,-37.53,20250207,5900,23.56,20250409,23550,-69.04,20240514,5460,33.52,20241115,3.44,Y,443670,100,24 억,,335283,N,N,2268,N,00,N
 20250512,161153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7170,60,2,0.84,815623180,113670,19.75,7160,7270,7030,9240,4980,7110,7175.36,1.29,0,18462,7943,7526,7153,6736,6363,7735,6945,25,2130,100,4400,10,1,24741392,1774,551.54,2.77,12,0.46,13.00,2590.00,23550,20240514,-69.55,5460,20241115,31.32,11670,-38.56,20250207,5900,21.53,20250409,23550,-69.55,20240514,5460,31.32,20241115,3.43,Y,443670,100,24 억,,319401,N,N,2268,N,00,N
 20250512,151207,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7180,70,2,0.98,780126140,108727,18.89,7160,7270,7030,9240,4980,7110,7175.09,1.29,0,17913,7943,7526,7153,6736,6363,7735,6945,25,2130,100,4400,10,1,24741392,1776,552.31,2.77,12,0.44,13.00,2590.00,23550,20240514,-69.51,5460,20241115,31.50,11670,-38.47,20250207,5900,21.69,20250409,23550,-69.51,20240514,5460,31.50,20241115,3.43,Y,443670,100,24 억,,319401,N,N,17255,N,00,N
 20250512,141205,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7220,110,2,1.55,696997110,97186,16.88,7160,7270,7030,9240,4980,7110,7171.79,1.29,0,14782,7943,7526,7153,6736,6363,7735,6945,25,2130,100,4400,10,1,24741392,1786,555.38,2.79,12,0.39,13.00,2590.00,23550,20240514,-69.34,5460,20241115,32.23,11670,-38.13,20250207,5900,22.37,20250409,23550,-69.34,20240514,5460,32.23,20241115,3.43,Y,443670,100,24 억,,319401,N,N,17255,N,00,N
diff --git a/444530/price/prices-20250501.csv b/444530/price/prices-20250501.csv
index a55e425f153d..c56c973a4fdc 100644
--- a/444530/price/prices-20250501.csv
+++ b/444530/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13370,-280,5,-2.05,3055094405,227578,50.19,13720,13730,13230,17740,9560,13650,13424.50,1.18,0,7222,14996,14322,13696,13022,12396,14010,12710,31,4090,500,9550,10,1,6241227,834,-8.63,24.90,12,3.65,-1550.00,537.00,24500,20250321,-45.43,10150,20250407,31.72,24500,-45.43,20250321,10150,31.72,20250407,24500,-45.43,20250321,10150,31.72,20250407,0.35,Y,444530,500,31 억,,73940,N,N,891,N,00,N
+20250513,151215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13290,-360,5,-2.64,2866342255,213455,47.08,13720,13730,13230,17740,9560,13650,13428.32,1.18,0,3277,14996,14322,13696,13022,12396,14010,12710,31,4090,500,9550,10,1,6241227,829,-8.57,24.75,12,3.42,-1550.00,537.00,24500,20250321,-45.76,10150,20250407,30.94,24500,-45.76,20250321,10150,30.94,20250407,24500,-45.76,20250321,10150,30.94,20250407,0.35,Y,444530,500,31 억,,73940,N,N,921,N,00,N
+20250513,141215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13340,-310,5,-2.27,2488707275,185108,40.82,13720,13730,13230,17740,9560,13650,13444.62,1.18,0,-1365,14996,14322,13696,13022,12396,14010,12710,31,4090,500,9550,10,1,6241227,833,-8.61,24.84,12,2.97,-1550.00,537.00,24500,20250321,-45.55,10150,20250407,31.43,24500,-45.55,20250321,10150,31.43,20250407,24500,-45.55,20250321,10150,31.43,20250407,0.35,Y,444530,500,31 억,,73940,N,N,921,N,00,N
+20250513,131217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13390,-260,5,-1.90,2102115905,156083,34.42,13720,13730,13230,17740,9560,13650,13467.93,1.18,0,1008,14996,14322,13696,13022,12396,14010,12710,31,4090,500,9550,10,1,6241227,836,-8.64,24.93,12,2.50,-1550.00,537.00,24500,20250321,-45.35,10150,20250407,31.92,24500,-45.35,20250321,10150,31.92,20250407,24500,-45.35,20250321,10150,31.92,20250407,0.35,Y,444530,500,31 억,,73940,N,N,921,N,00,N
+20250513,121221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13540,-110,5,-0.81,1872094080,138982,30.65,13720,13730,13230,17740,9560,13650,13470.04,1.18,0,1031,14996,14322,13696,13022,12396,14010,12710,31,4090,500,9550,10,1,6241227,845,-8.74,25.21,12,2.23,-1550.00,537.00,24500,20250321,-44.73,10150,20250407,33.40,24500,-44.73,20250321,10150,33.40,20250407,24500,-44.73,20250321,10150,33.40,20250407,0.35,Y,444530,500,31 억,,73940,N,N,921,N,00,N
+20250513,111219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13650,0,3,0.00,1678441550,124745,27.51,13720,13730,13230,17740,9560,13650,13454.97,1.18,0,3003,14996,14322,13696,13022,12396,14010,12710,31,4090,500,9550,10,1,6241227,852,-8.81,25.42,12,2.00,-1550.00,537.00,24500,20250321,-44.29,10150,20250407,34.48,24500,-44.29,20250321,10150,34.48,20250407,24500,-44.29,20250321,10150,34.48,20250407,0.35,Y,444530,500,31 억,,73940,N,N,921,N,00,N
+20250513,101219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13520,-130,5,-0.95,1282341625,95554,21.07,13720,13730,13230,17740,9560,13650,13420.06,1.18,0,-2862,14996,14322,13696,13022,12396,14010,12710,31,4090,500,9550,10,1,6241227,844,-8.72,25.18,12,1.53,-1550.00,537.00,24500,20250321,-44.82,10150,20250407,33.20,24500,-44.82,20250321,10150,33.20,20250407,24500,-44.82,20250321,10150,33.20,20250407,0.35,Y,444530,500,31 억,,73940,N,N,921,N,00,N
+20250513,091225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13440,-210,5,-1.54,605813440,45243,9.98,13720,13730,13230,17740,9560,13650,13390.19,1.18,0,-12068,14996,14322,13696,13022,12396,14010,12710,31,4090,500,9550,10,1,6241227,839,-8.67,25.03,12,0.72,-1550.00,537.00,24500,20250321,-45.14,10150,20250407,32.41,24500,-45.14,20250321,10150,32.41,20250407,24500,-45.14,20250321,10150,32.41,20250407,0.35,Y,444530,500,31 억,,73940,N,N,921,N,00,N
 20250512,161154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13650,-490,5,-3.47,6043411250,446639,94.33,14270,14370,13070,18380,9900,14140,13530.75,0.28,0,57123,15460,14800,14460,13800,13460,14630,13630,31,4240,500,9890,10,1,6241227,852,-8.81,25.42,12,7.16,-1550.00,537.00,24500,20250321,-44.29,10150,20250407,34.48,24500,-44.29,20250321,10150,34.48,20250407,24500,-44.29,20250321,10150,34.48,20250407,0.18,Y,444530,500,31 억,,17207,N,N,921,N,00,N
 20250512,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13500,-640,5,-4.53,5765602260,426141,90.00,14270,14370,13070,18380,9900,14140,13529.79,0.28,0,54844,15460,14800,14460,13800,13460,14630,13630,31,4240,500,9890,10,1,6241227,843,-8.71,25.14,12,6.83,-1550.00,537.00,24500,20250321,-44.90,10150,20250407,33.00,24500,-44.90,20250321,10150,33.00,20250407,24500,-44.90,20250321,10150,33.00,20250407,0.18,Y,444530,500,31 억,,17207,N,N,10,N,00,N
 20250512,141206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13650,-490,5,-3.47,5132909595,379197,80.09,14270,14370,13070,18380,9900,14140,13536.25,0.28,0,49989,15460,14800,14460,13800,13460,14630,13630,31,4240,500,9890,10,1,6241227,852,-8.81,25.42,12,6.08,-1550.00,537.00,24500,20250321,-44.29,10150,20250407,34.48,24500,-44.29,20250321,10150,34.48,20250407,24500,-44.29,20250321,10150,34.48,20250407,0.18,Y,444530,500,31 억,,17207,N,N,10,N,00,N
diff --git a/444920/price/prices-20250501.csv b/444920/price/prices-20250501.csv
index 25fd44f99638..d2f4a6e95c43 100644
--- a/444920/price/prices-20250501.csv
+++ b/444920/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,10080330,4980,71.12,2030,2030,2020,2625,1415,2020,2024.16,0.16,0,123,2040,2030,2025,2015,2010,2027,2012,5,605,100,1410,5,1,5240000,106,41.22,0.99,12,0.10,49.00,2037.00,2170,20240729,-6.91,1970,20241230,2.54,2040,-0.98,20250225,1980,2.02,20250120,2170,-6.91,20240729,1970,2.54,20241230,0.00,Y,444920,100,5 억,,8337,N,N,0,N,00,N
+20250513,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,9595525,4740,67.69,2030,2030,2020,2625,1415,2020,2024.37,0.16,0,138,2040,2030,2025,2015,2010,2027,2012,5,605,100,1410,5,1,5240000,106,41.22,0.99,12,0.09,49.00,2037.00,2170,20240729,-6.91,1970,20241230,2.54,2040,-0.98,20250225,1980,2.02,20250120,2170,-6.91,20240729,1970,2.54,20241230,0.00,Y,444920,100,5 억,,8337,N,N,0,N,00,N
+20250513,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,6220815,3072,43.87,2030,2030,2025,2625,1415,2020,2025.00,0.16,0,123,2040,2030,2025,2015,2010,2027,2012,5,605,100,1410,5,1,5240000,106,41.33,0.99,12,0.06,49.00,2037.00,2170,20240729,-6.68,1970,20241230,2.79,2040,-0.74,20250225,1980,2.27,20250120,2170,-6.68,20240729,1970,2.79,20241230,0.00,Y,444920,100,5 억,,8337,N,N,0,N,00,N
+20250513,131217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,2079690,1027,14.67,2030,2030,2025,2625,1415,2020,2025.01,0.16,0,123,2040,2030,2025,2015,2010,2027,2012,5,605,100,1410,5,1,5240000,106,41.43,1.00,12,0.02,49.00,2037.00,2170,20240729,-6.45,1970,20241230,3.05,2040,-0.49,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,Y,444920,100,5 억,,8337,N,N,0,N,00,N
+20250513,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,2077660,1026,14.65,2030,2030,2025,2625,1415,2020,2025.01,0.16,0,123,2040,2030,2025,2015,2010,2027,2012,5,605,100,1410,5,1,5240000,106,41.33,0.99,12,0.02,49.00,2037.00,2170,20240729,-6.68,1970,20241230,2.79,2040,-0.74,20250225,1980,2.27,20250120,2170,-6.68,20240729,1970,2.79,20241230,0.00,Y,444920,100,5 억,,8337,N,N,0,N,00,N
+20250513,111219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,2077660,1026,14.65,2030,2030,2025,2625,1415,2020,2025.01,0.16,0,123,2040,2030,2025,2015,2010,2027,2012,5,605,100,1410,5,1,5240000,106,41.33,0.99,12,0.02,49.00,2037.00,2170,20240729,-6.68,1970,20241230,2.79,2040,-0.74,20250225,1980,2.27,20250120,2170,-6.68,20240729,1970,2.79,20241230,0.00,Y,444920,100,5 억,,8337,N,N,0,N,00,N
+20250513,101219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,4060,2,0.03,2030,2030,2030,2625,1415,2020,2030.00,0.16,0,0,2040,2030,2025,2015,2010,2027,2012,5,605,100,1410,5,1,5240000,106,41.43,1.00,12,0.00,49.00,2037.00,2170,20240729,-6.45,1970,20241230,3.05,2040,-0.49,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,Y,444920,100,5 억,,8337,N,N,0,N,00,N
+20250513,091225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.16,0,0,2040,2030,2025,2015,2010,2027,2012,5,605,100,1410,5,1,5240000,106,41.22,0.99,12,0.00,49.00,2037.00,2170,20240729,-6.91,1970,20241230,2.54,2040,-0.98,20250225,1980,2.02,20250120,2170,-6.91,20240729,1970,2.54,20241230,0.00,Y,444920,100,5 억,,8337,N,N,0,N,00,N
 20250512,161154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,14160740,7002,338.10,2035,2035,2020,2635,1425,2030,2022.39,0.16,0,-2138,2043,2036,2028,2021,2013,2032,2017,5,605,100,1420,5,1,5240000,106,41.22,0.99,12,0.13,49.00,2037.00,2170,20240729,-6.91,1970,20241230,2.54,2040,-0.98,20250225,1980,2.02,20250120,2170,-6.91,20240729,1970,2.54,20241230,0.00,Y,444920,100,5 억,,8303,N,N,0,N,00,N
 20250512,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,14043565,6944,335.30,2035,2035,2020,2635,1425,2030,2022.40,0.16,0,-2081,2043,2036,2028,2021,2013,2032,2017,5,605,100,1420,5,1,5240000,106,41.22,0.99,12,0.13,49.00,2037.00,2170,20240729,-6.91,1970,20241230,2.54,2040,-0.98,20250225,1980,2.02,20250120,2170,-6.91,20240729,1970,2.54,20241230,0.00,Y,444920,100,5 억,,8303,N,N,0,N,00,N
 20250512,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,13245630,6549,316.22,2035,2035,2020,2635,1425,2030,2022.54,0.16,0,-1692,2043,2036,2028,2021,2013,2032,2017,5,605,100,1420,5,1,5240000,106,41.22,0.99,12,0.12,49.00,2037.00,2170,20240729,-6.91,1970,20241230,2.54,2040,-0.98,20250225,1980,2.02,20250120,2170,-6.91,20240729,1970,2.54,20241230,0.00,Y,444920,100,5 억,,8303,N,N,0,N,00,N
diff --git a/445090/price/prices-20250501.csv b/445090/price/prices-20250501.csv
index 58d99495f611..f36b6de44197 100644
--- a/445090/price/prices-20250501.csv
+++ b/445090/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161159,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31400,-550,5,-1.72,2192183700,68668,110.92,32850,32900,31400,41500,22400,31950,31924.40,0.78,0,-5583,32616,32282,31616,31282,30616,32450,31450,54,9550,500,22360,50,1,10871660,3414,-24.01,4.01,12,0.63,-1308.00,7825.00,60300,20240429,-47.93,22050,20241209,42.40,43150,-27.23,20250106,23700,32.49,20250409,58000,-45.86,20240513,22050,42.40,20241209,5.50,Y,445090,500,54 억,,84905,N,N,7202,N,00,N
+20250513,151215,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31400,-550,5,-1.72,2061908350,64524,104.22,32850,32900,31400,41500,22400,31950,31955.68,0.78,0,-5859,32616,32282,31616,31282,30616,32450,31450,54,9550,500,22360,50,1,10871660,3414,-24.01,4.01,12,0.59,-1308.00,7825.00,60300,20240429,-47.93,22050,20241209,42.40,43150,-27.23,20250106,23700,32.49,20250409,58000,-45.86,20240513,22050,42.40,20241209,5.50,Y,445090,500,54 억,,84905,N,N,6996,N,00,N
+20250513,141215,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31650,-300,5,-0.94,1900178050,59387,95.93,32850,32900,31400,41500,22400,31950,31996.53,0.78,0,-6004,32616,32282,31616,31282,30616,32450,31450,54,9550,500,22360,50,1,10871660,3441,-24.20,4.04,12,0.55,-1308.00,7825.00,60300,20240429,-47.51,22050,20241209,43.54,43150,-26.65,20250106,23700,33.54,20250409,58000,-45.43,20240513,22050,43.54,20241209,5.50,Y,445090,500,54 억,,84905,N,N,6996,N,00,N
+20250513,131217,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31650,-300,5,-0.94,1735246350,54164,87.49,32850,32900,31400,41500,22400,31950,32036.89,0.78,0,-4218,32616,32282,31616,31282,30616,32450,31450,54,9550,500,22360,50,1,10871660,3441,-24.20,4.04,12,0.50,-1308.00,7825.00,60300,20240429,-47.51,22050,20241209,43.54,43150,-26.65,20250106,23700,33.54,20250409,58000,-45.43,20240513,22050,43.54,20241209,5.50,Y,445090,500,54 억,,84905,N,N,6996,N,00,N
+20250513,121221,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31800,-150,5,-0.47,1618849250,50485,81.55,32850,32900,31400,41500,22400,31950,32065.95,0.78,0,-3069,32616,32282,31616,31282,30616,32450,31450,54,9550,500,22360,50,1,10871660,3457,-24.31,4.06,12,0.46,-1308.00,7825.00,60300,20240429,-47.26,22050,20241209,44.22,43150,-26.30,20250106,23700,34.18,20250409,58000,-45.17,20240513,22050,44.22,20241209,5.50,Y,445090,500,54 억,,84905,N,N,6996,N,00,N
+20250513,111219,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32000,50,2,0.16,1520772550,47402,76.57,32850,32900,31400,41500,22400,31950,32082.46,0.78,0,-2197,32616,32282,31616,31282,30616,32450,31450,54,9550,500,22360,50,1,10871660,3479,-24.46,4.09,12,0.44,-1308.00,7825.00,60300,20240429,-46.93,22050,20241209,45.12,43150,-25.84,20250106,23700,35.02,20250409,58000,-44.83,20240513,22050,45.12,20241209,5.50,Y,445090,500,54 억,,84905,N,N,6996,N,00,N
+20250513,101219,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31700,-250,5,-0.78,1303864250,40608,65.59,32850,32900,31400,41500,22400,31950,32108.56,0.78,0,-1757,32616,32282,31616,31282,30616,32450,31450,54,9550,500,22360,50,1,10871660,3446,-24.24,4.05,12,0.37,-1308.00,7825.00,60300,20240429,-47.43,22050,20241209,43.76,43150,-26.54,20250106,23700,33.76,20250409,58000,-45.34,20240513,22050,43.76,20241209,5.50,Y,445090,500,54 억,,84905,N,N,6996,N,00,N
+20250513,091225,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32150,200,2,0.63,600386925,18453,29.81,32850,32900,32100,41500,22400,31950,32536.01,0.78,0,-61,32616,32282,31616,31282,30616,32450,31450,54,9550,500,22360,50,1,10871660,3495,-24.58,4.11,12,0.17,-1308.00,7825.00,60300,20240429,-46.68,22050,20241209,45.80,43150,-25.49,20250106,23700,35.65,20250409,58000,-44.57,20240513,22050,45.80,20241209,5.50,Y,445090,500,54 억,,84905,N,N,6996,N,00,N
 20250512,161154,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31950,1000,2,3.23,1954733550,61909,147.87,31400,31950,30950,40200,21700,30950,31573.56,1.47,0,6004,32116,31532,31016,30432,29916,31275,30175,54,9250,500,21660,50,1,10871660,3473,-24.43,4.08,12,0.57,-1308.00,7825.00,60300,20240429,-47.01,22050,20241209,44.90,43150,-25.96,20250106,23700,34.81,20250409,58000,-44.91,20240513,22050,44.90,20241209,5.54,Y,445090,500,54 억,,159454,N,N,6979,N,00,N
 20250512,151208,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31900,950,2,3.07,1813096500,57474,137.28,31400,31950,30950,40200,21700,30950,31546.38,1.47,0,5792,32116,31532,31016,30432,29916,31275,30175,54,9250,500,21660,50,1,10871660,3468,-24.39,4.08,12,0.53,-1308.00,7825.00,60300,20240429,-47.10,22050,20241209,44.67,43150,-26.07,20250106,23700,34.60,20250409,58000,-45.00,20240513,22050,44.67,20241209,5.54,Y,445090,500,54 억,,159454,N,N,2266,N,00,N
 20250512,141206,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31800,850,2,2.75,1545307250,49052,117.16,31400,31950,30950,40200,21700,30950,31503.45,1.47,0,4392,32116,31532,31016,30432,29916,31275,30175,54,9250,500,21660,50,1,10871660,3457,-24.31,4.06,12,0.45,-1308.00,7825.00,60300,20240429,-47.26,22050,20241209,44.22,43150,-26.30,20250106,23700,34.18,20250409,58000,-45.17,20240513,22050,44.22,20241209,5.54,Y,445090,500,54 억,,159454,N,N,2266,N,00,N
diff --git a/445180/price/prices-20250501.csv b/445180/price/prices-20250501.csv
index 1b8e5b3ec2b6..b6524f1a3839 100644
--- a/445180/price/prices-20250501.csv
+++ b/445180/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5880,50,2,0.86,217837290,37114,113.78,5900,5960,5800,7570,4090,5830,5869.41,1.56,0,8104,5943,5886,5783,5726,5623,5915,5755,84,1740,500,4080,10,1,16769188,986,8.34,1.06,12,0.22,705.00,5562.00,12940,20240430,-54.56,4610,20241210,27.55,6900,-14.78,20250219,4845,21.36,20250409,11980,-50.92,20240516,4610,27.55,20241210,1.30,Y,445180,500,83 억,,262386,N,N,1204,N,00,N
+20250513,151216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5850,20,2,0.34,212562930,36217,111.03,5900,5960,5800,7570,4090,5830,5869.15,1.56,0,8168,5943,5886,5783,5726,5623,5915,5755,84,1740,500,4080,10,1,16769188,981,8.30,1.05,12,0.22,705.00,5562.00,12940,20240430,-54.79,4610,20241210,26.90,6900,-15.22,20250219,4845,20.74,20250409,11980,-51.17,20240516,4610,26.90,20241210,1.30,Y,445180,500,83 억,,262386,N,N,1501,N,00,N
+20250513,141216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5820,-10,5,-0.17,197281900,33601,103.01,5900,5960,5800,7570,4090,5830,5871.31,1.56,0,8108,5943,5886,5783,5726,5623,5915,5755,84,1740,500,4080,10,1,16769188,976,8.26,1.05,12,0.20,705.00,5562.00,12940,20240430,-55.02,4610,20241210,26.25,6900,-15.65,20250219,4845,20.12,20250409,11980,-51.42,20240516,4610,26.25,20241210,1.30,Y,445180,500,83 억,,262386,N,N,1501,N,00,N
+20250513,131218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5810,-20,5,-0.34,196233960,33421,102.46,5900,5960,5800,7570,4090,5830,5871.58,1.56,0,8180,5943,5886,5783,5726,5623,5915,5755,84,1740,500,4080,10,1,16769188,974,8.24,1.04,12,0.20,705.00,5562.00,12940,20240430,-55.10,4610,20241210,26.03,6900,-15.80,20250219,4845,19.92,20250409,11980,-51.50,20240516,4610,26.03,20241210,1.30,Y,445180,500,83 억,,262386,N,N,1501,N,00,N
+20250513,121222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,0,3,0.00,167846310,28544,87.51,5900,5960,5800,7570,4090,5830,5880.27,1.56,0,7607,5943,5886,5783,5726,5623,5915,5755,84,1740,500,4080,10,1,16769188,978,8.27,1.05,12,0.17,705.00,5562.00,12940,20240430,-54.95,4610,20241210,26.46,6900,-15.51,20250219,4845,20.33,20250409,11980,-51.34,20240516,4610,26.46,20241210,1.30,Y,445180,500,83 억,,262386,N,N,1501,N,00,N
+20250513,111220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5880,50,2,0.86,142492680,24209,74.22,5900,5960,5800,7570,4090,5830,5885.94,1.56,0,8863,5943,5886,5783,5726,5623,5915,5755,84,1740,500,4080,10,1,16769188,986,8.34,1.06,12,0.14,705.00,5562.00,12940,20240430,-54.56,4610,20241210,27.55,6900,-14.78,20250219,4845,21.36,20250409,11980,-50.92,20240516,4610,27.55,20241210,1.30,Y,445180,500,83 억,,262386,N,N,1501,N,00,N
+20250513,101219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5860,30,2,0.51,94229260,16035,49.16,5900,5960,5800,7570,4090,5830,5876.47,1.56,0,4463,5943,5886,5783,5726,5623,5915,5755,84,1740,500,4080,10,1,16769188,983,8.31,1.05,12,0.10,705.00,5562.00,12940,20240430,-54.71,4610,20241210,27.11,6900,-15.07,20250219,4845,20.95,20250409,11980,-51.09,20240516,4610,27.11,20241210,1.30,Y,445180,500,83 억,,262386,N,N,1501,N,00,N
+20250513,091225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5840,10,2,0.17,60794010,10314,31.62,5900,5960,5830,7570,4090,5830,5894.32,1.56,0,5105,5943,5886,5783,5726,5623,5915,5755,84,1740,500,4080,10,1,16769188,979,8.28,1.05,12,0.06,705.00,5562.00,12940,20240430,-54.87,4610,20241210,26.68,6900,-15.36,20250219,4845,20.54,20250409,11980,-51.25,20240516,4610,26.68,20241210,1.30,Y,445180,500,83 억,,262386,N,N,1501,N,00,N
 20250512,161155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,150,2,2.64,182324595,31610,180.57,5710,5840,5680,7380,3980,5680,5767.94,1.52,0,8625,5853,5766,5673,5586,5493,5720,5540,84,1700,500,3970,10,1,16769188,978,8.27,1.05,12,0.19,705.00,5562.00,12940,20240430,-54.95,4610,20241210,26.46,6900,-15.51,20250219,4845,20.33,20250409,11980,-51.34,20240516,4610,26.46,20241210,1.30,Y,445180,500,83 억,,254398,N,N,1501,N,00,N
 20250512,151208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5800,120,2,2.11,176098415,30539,174.45,5710,5840,5680,7380,3980,5680,5766.35,1.52,0,8170,5853,5766,5673,5586,5493,5720,5540,84,1700,500,3970,10,1,16769188,973,8.23,1.04,12,0.18,705.00,5562.00,12940,20240430,-55.18,4610,20241210,25.81,6900,-15.94,20250219,4845,19.71,20250409,11980,-51.59,20240516,4610,25.81,20241210,1.30,Y,445180,500,83 억,,254398,N,N,727,N,00,N
 20250512,141206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5790,110,2,1.94,126397765,21963,125.46,5710,5840,5680,7380,3980,5680,5755.03,1.52,0,5010,5853,5766,5673,5586,5493,5720,5540,84,1700,500,3970,10,1,16769188,971,8.21,1.04,12,0.13,705.00,5562.00,12940,20240430,-55.26,4610,20241210,25.60,6900,-16.09,20250219,4845,19.50,20250409,11980,-51.67,20240516,4610,25.60,20241210,1.30,Y,445180,500,83 억,,254398,N,N,727,N,00,N
diff --git a/445360/price/prices-20250501.csv b/445360/price/prices-20250501.csv
index 005115b3142b..3e7387eeb3ec 100644
--- a/445360/price/prices-20250501.csv
+++ b/445360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,8702205,4110,68.40,2120,2125,2115,2745,1485,2115,2117.32,0.00,0,1000,2128,2121,2118,2111,2108,2120,2110,4,630,100,1480,5,1,4310000,92,39.35,1.03,12,0.10,54.00,2071.00,2160,20240709,-1.62,2045,20241226,3.91,2150,-1.16,20250305,2055,3.41,20250102,2160,-1.62,20240709,2045,3.91,20241226,0.00,Y,445360,100,4 억,,32,N,N,0,N,00,N
+20250513,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,8702205,4110,68.40,2120,2125,2115,2745,1485,2115,2117.32,0.00,0,1000,2128,2121,2118,2111,2108,2120,2110,4,630,100,1480,5,1,4310000,92,39.35,1.03,12,0.10,54.00,2071.00,2160,20240709,-1.62,2045,20241226,3.91,2150,-1.16,20250305,2055,3.41,20250102,2160,-1.62,20240709,2045,3.91,20241226,0.00,Y,445360,100,4 억,,32,N,N,0,N,00,N
+20250513,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,2124270,1002,16.67,2120,2125,2120,2745,1485,2115,2120.03,0.00,0,0,2128,2121,2118,2111,2108,2120,2110,4,630,100,1480,5,1,4310000,91,39.26,1.02,12,0.02,54.00,2071.00,2160,20240709,-1.85,2045,20241226,3.67,2150,-1.40,20250305,2055,3.16,20250102,2160,-1.85,20240709,2045,3.67,20241226,0.00,Y,445360,100,4 억,,32,N,N,0,N,00,N
+20250513,131218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,2124270,1002,16.67,2120,2125,2120,2745,1485,2115,2120.03,0.00,0,0,2128,2121,2118,2111,2108,2120,2110,4,630,100,1480,5,1,4310000,91,39.26,1.02,12,0.02,54.00,2071.00,2160,20240709,-1.85,2045,20241226,3.67,2150,-1.40,20250305,2055,3.16,20250102,2160,-1.85,20240709,2045,3.67,20241226,0.00,Y,445360,100,4 억,,32,N,N,0,N,00,N
+20250513,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,14870,7,0.12,2120,2125,2120,2745,1485,2115,2124.29,0.00,0,0,2128,2121,2118,2111,2108,2120,2110,4,630,100,1480,5,1,4310000,92,39.35,1.03,12,0.00,54.00,2071.00,2160,20240709,-1.62,2045,20241226,3.91,2150,-1.16,20250305,2055,3.41,20250102,2160,-1.62,20240709,2045,3.91,20241226,0.00,Y,445360,100,4 억,,32,N,N,0,N,00,N
+20250513,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,12745,6,0.10,2120,2125,2120,2745,1485,2115,2124.17,0.00,0,0,2128,2121,2118,2111,2108,2120,2110,4,630,100,1480,5,1,4310000,92,39.35,1.03,12,0.00,54.00,2071.00,2160,20240709,-1.62,2045,20241226,3.91,2150,-1.16,20250305,2055,3.41,20250102,2160,-1.62,20240709,2045,3.91,20241226,0.00,Y,445360,100,4 억,,32,N,N,0,N,00,N
+20250513,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,2120,1,0.02,2120,2120,2120,2745,1485,2115,2120.00,0.00,0,0,2128,2121,2118,2111,2108,2120,2110,4,630,100,1480,5,1,4310000,91,39.26,1.02,12,0.00,54.00,2071.00,2160,20240709,-1.85,2045,20241226,3.67,2150,-1.40,20250305,2055,3.16,20250102,2160,-1.85,20240709,2045,3.67,20241226,0.00,Y,445360,100,4 억,,32,N,N,0,N,00,N
+20250513,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,2120,1,0.02,2120,2120,2120,2745,1485,2115,2120.00,0.00,0,0,2128,2121,2118,2111,2108,2120,2110,4,630,100,1480,5,1,4310000,91,39.26,1.02,12,0.00,54.00,2071.00,2160,20240709,-1.85,2045,20241226,3.67,2150,-1.40,20250305,2055,3.16,20250102,2160,-1.85,20240709,2045,3.67,20241226,0.00,Y,445360,100,4 억,,32,N,N,0,N,00,N
 20250512,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,12727275,6009,785.49,2125,2125,2115,2760,1490,2125,2118.04,0.00,0,-6,2131,2127,2121,2117,2111,2130,2120,4,635,100,1480,5,1,4310000,91,39.17,1.02,12,0.14,54.00,2071.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,Y,445360,100,4 억,,38,N,N,0,N,00,N
 20250512,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,7067280,3333,435.69,2125,2125,2120,2760,1490,2125,2120.40,0.00,0,190,2131,2127,2121,2117,2111,2130,2120,4,635,100,1480,5,1,4310000,91,39.26,1.02,12,0.08,54.00,2071.00,2160,20240709,-1.85,2045,20241226,3.67,2150,-1.40,20250305,2055,3.16,20250102,2160,-1.85,20240709,2045,3.67,20241226,0.00,Y,445360,100,4 억,,38,N,N,0,N,00,N
 20250512,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,5659575,2669,348.89,2125,2125,2120,2760,1490,2125,2120.49,0.00,0,190,2131,2127,2121,2117,2111,2130,2120,4,635,100,1480,5,1,4310000,91,39.26,1.02,12,0.06,54.00,2071.00,2160,20240709,-1.85,2045,20241226,3.67,2150,-1.40,20250305,2055,3.16,20250102,2160,-1.85,20240709,2045,3.67,20241226,0.00,Y,445360,100,4 억,,38,N,N,0,N,00,N
diff --git a/445680/price/prices-20250501.csv b/445680/price/prices-20250501.csv
index 1ebc56c6c5f9..d11745b7cf57 100644
--- a/445680/price/prices-20250501.csv
+++ b/445680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161200,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,26050,350,2,1.36,2496415625,96026,74.63,26100,26450,25550,33400,18000,25700,25997.29,14.52,0,-2147,27200,26450,25900,25150,24600,26175,24875,81,7700,500,17990,50,1,16148980,4207,-51.79,8.64,12,0.59,-503.00,3016.00,34459,20240503,-24.40,13200,20250304,97.35,27000,-3.52,20250509,13200,97.35,20250304,56000,-53.48,20240516,13200,97.35,20250304,2.99,Y,445680,500,80 억,,2345397,N,N,15622,N,00,N
+20250513,151216,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,26050,350,2,1.36,2384479975,91725,71.28,26100,26450,25550,33400,18000,25700,25995.97,14.52,0,-952,27200,26450,25900,25150,24600,26175,24875,81,7700,500,17990,50,1,16148980,4207,-51.79,8.64,12,0.57,-503.00,3016.00,34459,20240503,-24.40,13200,20250304,97.35,27000,-3.52,20250509,13200,97.35,20250304,56000,-53.48,20240516,13200,97.35,20250304,2.99,Y,445680,500,80 억,,2345397,N,N,15213,N,00,N
+20250513,141216,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25900,200,2,0.78,2285277375,87906,68.32,26100,26450,25550,33400,18000,25700,25996.83,14.52,0,73,27200,26450,25900,25150,24600,26175,24875,81,7700,500,17990,50,1,16148980,4183,-51.49,8.59,12,0.54,-503.00,3016.00,34459,20240503,-24.84,13200,20250304,96.21,27000,-4.07,20250509,13200,96.21,20250304,56000,-53.75,20240516,13200,96.21,20250304,2.99,Y,445680,500,80 억,,2345397,N,N,15213,N,00,N
+20250513,131218,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,26050,350,2,1.36,2042125225,78545,61.04,26100,26450,25550,33400,18000,25700,25999.43,14.52,0,2521,27200,26450,25900,25150,24600,26175,24875,81,7700,500,17990,50,1,16148980,4207,-51.79,8.64,12,0.49,-503.00,3016.00,34459,20240503,-24.40,13200,20250304,97.35,27000,-3.52,20250509,13200,97.35,20250304,56000,-53.48,20240516,13200,97.35,20250304,2.99,Y,445680,500,80 억,,2345397,N,N,15213,N,00,N
+20250513,121222,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,26200,500,2,1.95,1807441475,69549,54.05,26100,26450,25550,33400,18000,25700,25988.03,14.52,0,1644,27200,26450,25900,25150,24600,26175,24875,81,7700,500,17990,50,1,16148980,4231,-52.09,8.69,12,0.43,-503.00,3016.00,34459,20240503,-23.97,13200,20250304,98.48,27000,-2.96,20250509,13200,98.48,20250304,56000,-53.21,20240516,13200,98.48,20250304,2.99,Y,445680,500,80 억,,2345397,N,N,15213,N,00,N
+20250513,111220,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,26250,550,2,2.14,1546235425,59535,46.27,26100,26450,25550,33400,18000,25700,25971.87,14.52,0,2969,27200,26450,25900,25150,24600,26175,24875,81,7700,500,17990,50,1,16148980,4239,-52.19,8.70,12,0.37,-503.00,3016.00,34459,20240503,-23.82,13200,20250304,98.86,27000,-2.78,20250509,13200,98.86,20250304,56000,-53.12,20240516,13200,98.86,20250304,2.99,Y,445680,500,80 억,,2345397,N,N,15213,N,00,N
+20250513,101220,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25550,-150,5,-0.58,749956325,29068,22.59,26100,26200,25550,33400,18000,25700,25800.07,14.52,0,5602,27200,26450,25900,25150,24600,26175,24875,81,7700,500,17990,50,1,16148980,4126,-50.80,8.47,12,0.18,-503.00,3016.00,34459,20240503,-25.85,13200,20250304,93.56,27000,-5.37,20250509,13200,93.56,20250304,56000,-54.38,20240516,13200,93.56,20250304,2.99,Y,445680,500,80 억,,2345397,N,N,15213,N,00,N
+20250513,091226,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25900,200,2,0.78,148591200,5711,4.44,26100,26200,25900,33400,18000,25700,26018.42,14.52,0,1008,27200,26450,25900,25150,24600,26175,24875,81,7700,500,17990,50,1,16148980,4183,-51.49,8.59,12,0.04,-503.00,3016.00,34459,20240503,-24.84,13200,20250304,96.21,27000,-4.07,20250509,13200,96.21,20250304,56000,-53.75,20240516,13200,96.21,20250304,2.99,Y,445680,500,80 억,,2345397,N,N,15213,N,00,N
 20250512,161155,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25700,-200,5,-0.77,3124369325,120067,46.29,26000,26650,25350,33650,18150,25900,26021.88,14.64,0,-17308,27833,26866,26033,25066,24233,27350,25550,81,7750,500,18130,50,1,16148980,4150,-51.09,8.52,12,0.74,-503.00,3016.00,34459,20240503,-25.42,13200,20250304,94.70,27000,-4.81,20250509,13200,94.70,20250304,56000,-54.11,20240516,13200,94.70,20250304,3.00,Y,445680,500,80 억,,2363704,N,N,15213,N,00,N
 20250512,151209,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25550,-350,5,-1.35,3044325325,116942,45.08,26000,26650,25350,33650,18150,25900,26032.78,14.64,0,-16289,27833,26866,26033,25066,24233,27350,25550,81,7750,500,18130,50,1,16148980,4126,-50.80,8.47,12,0.72,-503.00,3016.00,34459,20240503,-25.85,13200,20250304,93.56,27000,-5.37,20250509,13200,93.56,20250304,56000,-54.38,20240516,13200,93.56,20250304,3.00,Y,445680,500,80 억,,2363704,N,N,38586,N,00,N
 20250512,141207,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25900,0,3,0.00,2725541675,104587,40.32,26000,26650,25350,33650,18150,25900,26060.04,14.64,0,-10383,27833,26866,26033,25066,24233,27350,25550,81,7750,500,18130,50,1,16148980,4183,-51.49,8.59,12,0.65,-503.00,3016.00,34459,20240503,-24.84,13200,20250304,96.21,27000,-4.07,20250509,13200,96.21,20250304,56000,-53.75,20240516,13200,96.21,20250304,3.00,Y,445680,500,80 억,,2363704,N,N,38586,N,00,N
diff --git a/445970/price/prices-20250501.csv b/445970/price/prices-20250501.csv
index c7db43bd6f01..7abc5086a62f 100644
--- a/445970/price/prices-20250501.csv
+++ b/445970/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,5396135,2465,29.84,2220,2220,2185,2860,1540,2200,2189.10,0.01,0,0,2243,2221,2198,2176,2153,2210,2165,5,660,100,1540,5,1,5360000,118,52.38,1.05,12,0.05,42.00,2093.00,2310,20240715,-4.76,2080,20241204,5.77,2225,-1.12,20250509,2085,5.52,20250115,2310,-4.76,20240715,2080,5.77,20241204,0.00,Y,445970,100,5 억,,676,N,N,0,N,00,N
+20250513,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,5025805,2296,27.79,2220,2220,2185,2860,1540,2200,2188.94,0.01,0,0,2243,2221,2198,2176,2153,2210,2165,5,660,100,1540,5,1,5360000,117,52.14,1.05,12,0.04,42.00,2093.00,2310,20240715,-5.19,2080,20241204,5.29,2225,-1.57,20250509,2085,5.04,20250115,2310,-5.19,20240715,2080,5.29,20241204,0.00,Y,445970,100,5 억,,676,N,N,0,N,00,N
+20250513,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,2430595,1111,13.45,2220,2220,2185,2860,1540,2200,2187.75,0.01,0,0,2243,2221,2198,2176,2153,2210,2165,5,660,100,1540,5,1,5360000,117,52.02,1.04,12,0.02,42.00,2093.00,2310,20240715,-5.41,2080,20241204,5.05,2225,-1.80,20250509,2085,4.80,20250115,2310,-5.41,20240715,2080,5.05,20241204,0.00,Y,445970,100,5 억,,676,N,N,0,N,00,N
+20250513,131218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,2430595,1111,13.45,2220,2220,2185,2860,1540,2200,2187.75,0.01,0,0,2243,2221,2198,2176,2153,2210,2165,5,660,100,1540,5,1,5360000,117,52.02,1.04,12,0.02,42.00,2093.00,2310,20240715,-5.41,2080,20241204,5.05,2225,-1.80,20250509,2085,4.80,20250115,2310,-5.41,20240715,2080,5.05,20241204,0.00,Y,445970,100,5 억,,676,N,N,0,N,00,N
+20250513,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,111720,51,0.62,2220,2220,2190,2860,1540,2200,2190.59,0.01,0,0,2243,2221,2198,2176,2153,2210,2165,5,660,100,1540,5,1,5360000,117,52.14,1.05,12,0.00,42.00,2093.00,2310,20240715,-5.19,2080,20241204,5.29,2225,-1.57,20250509,2085,5.04,20250115,2310,-5.19,20240715,2080,5.29,20241204,0.00,Y,445970,100,5 억,,676,N,N,0,N,00,N
+20250513,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,20,2,0.91,2220,1,0.01,2220,2220,2220,2860,1540,2200,2220.00,0.01,0,0,2243,2221,2198,2176,2153,2210,2165,5,660,100,1540,5,1,5360000,119,52.86,1.06,12,0.00,42.00,2093.00,2310,20240715,-3.90,2080,20241204,6.73,2225,-0.22,20250509,2085,6.47,20250115,2310,-3.90,20240715,2080,6.73,20241204,0.00,Y,445970,100,5 억,,676,N,N,0,N,00,N
+20250513,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,20,2,0.91,2220,1,0.01,2220,2220,2220,2860,1540,2200,2220.00,0.01,0,0,2243,2221,2198,2176,2153,2210,2165,5,660,100,1540,5,1,5360000,119,52.86,1.06,12,0.00,42.00,2093.00,2310,20240715,-3.90,2080,20241204,6.73,2225,-0.22,20250509,2085,6.47,20250115,2310,-3.90,20240715,2080,6.73,20241204,0.00,Y,445970,100,5 억,,676,N,N,0,N,00,N
+20250513,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,20,2,0.91,2220,1,0.01,2220,2220,2220,2860,1540,2200,2220.00,0.01,0,0,2243,2221,2198,2176,2153,2210,2165,5,660,100,1540,5,1,5360000,119,52.86,1.06,12,0.00,42.00,2093.00,2310,20240715,-3.90,2080,20241204,6.73,2225,-0.22,20250509,2085,6.47,20250115,2310,-3.90,20240715,2080,6.73,20241204,0.00,Y,445970,100,5 억,,676,N,N,0,N,00,N
 20250512,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-10,5,-0.45,18058695,8261,445.10,2220,2220,2175,2870,1550,2210,2186.02,0.01,0,-1672,2243,2226,2208,2191,2173,2217,2182,5,660,100,1540,5,1,5360000,118,52.38,1.05,12,0.15,42.00,2093.00,2310,20240715,-4.76,2080,20241204,5.77,2225,-1.12,20250509,2085,5.52,20250115,2310,-4.76,20240715,2080,5.77,20241204,0.00,Y,445970,100,5 억,,669,N,N,0,N,00,N
 20250512,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-10,5,-0.45,17519685,8016,431.90,2220,2220,2175,2870,1550,2210,2185.59,0.01,0,-1647,2243,2226,2208,2191,2173,2217,2182,5,660,100,1540,5,1,5360000,118,52.38,1.05,12,0.15,42.00,2093.00,2310,20240715,-4.76,2080,20241204,5.77,2225,-1.12,20250509,2085,5.52,20250115,2310,-4.76,20240715,2080,5.77,20241204,0.00,Y,445970,100,5 억,,669,N,N,0,N,00,N
 20250512,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-25,5,-1.13,8653610,3965,213.63,2220,2220,2175,2870,1550,2210,2182.50,0.01,0,-1361,2243,2226,2208,2191,2173,2217,2182,5,660,100,1540,5,1,5360000,117,52.02,1.04,12,0.07,42.00,2093.00,2310,20240715,-5.41,2080,20241204,5.05,2225,-1.80,20250509,2085,4.80,20250115,2310,-5.41,20240715,2080,5.05,20241204,0.00,Y,445970,100,5 억,,669,N,N,0,N,00,N
diff --git a/446070/price/prices-20250501.csv b/446070/price/prices-20250501.csv
index b005dabb227e..57f8fa15628f 100644
--- a/446070/price/prices-20250501.csv
+++ b/446070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161201,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4080,25,2,0.62,210063083,52070,53.86,4060,4115,4000,5270,2840,4055,4034.24,2.15,0,3711,4198,4126,4008,3936,3818,4162,3972,106,1215,1000,2750,5,1,10611215,433,6.77,0.22,12,0.49,603.00,18517.00,5870,20240508,-30.49,3305,20241209,23.45,5790,-29.53,20250417,3420,19.30,20250203,5870,-30.49,20240522,3305,23.45,20241209,3.37,Y,446070,1000,106 억,,227950,N,N,58,N,00,N
+20250513,151217,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4070,15,2,0.37,203395183,50434,52.17,4060,4115,4000,5270,2840,4055,4032.90,2.15,0,4168,4198,4126,4008,3936,3818,4162,3972,106,1215,1000,2750,5,1,10611215,432,6.75,0.22,12,0.48,603.00,18517.00,5870,20240508,-30.66,3305,20241209,23.15,5790,-29.71,20250417,3420,19.01,20250203,5870,-30.66,20240522,3305,23.15,20241209,3.37,Y,446070,1000,106 억,,227950,N,N,0,N,00,N
+20250513,141217,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4070,15,2,0.37,181051698,44933,46.48,4060,4115,4000,5270,2840,4055,4029.37,2.15,0,4568,4198,4126,4008,3936,3818,4162,3972,106,1215,1000,2750,5,1,10611215,432,6.75,0.22,12,0.42,603.00,18517.00,5870,20240508,-30.66,3305,20241209,23.15,5790,-29.71,20250417,3420,19.01,20250203,5870,-30.66,20240522,3305,23.15,20241209,3.37,Y,446070,1000,106 억,,227950,N,N,0,N,00,N
+20250513,131219,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4040,-15,5,-0.37,171366993,42547,44.01,4060,4115,4000,5270,2840,4055,4027.71,2.15,0,4744,4198,4126,4008,3936,3818,4162,3972,106,1215,1000,2750,5,1,10611215,429,6.70,0.22,12,0.40,603.00,18517.00,5870,20240508,-31.18,3305,20241209,22.24,5790,-30.22,20250417,3420,18.13,20250203,5870,-31.18,20240522,3305,22.24,20241209,3.37,Y,446070,1000,106 억,,227950,N,N,0,N,00,N
+20250513,121223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4035,-20,5,-0.49,149018775,37009,38.28,4060,4115,4000,5270,2840,4055,4026.56,2.15,0,2255,4198,4126,4008,3936,3818,4162,3972,106,1215,1000,2750,5,1,10611215,428,6.69,0.22,12,0.35,603.00,18517.00,5870,20240508,-31.26,3305,20241209,22.09,5790,-30.31,20250417,3420,17.98,20250203,5870,-31.26,20240522,3305,22.09,20241209,3.37,Y,446070,1000,106 억,,227950,N,N,0,N,00,N
+20250513,111221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4010,-45,5,-1.11,139121510,34551,35.74,4060,4115,4000,5270,2840,4055,4026.56,2.15,0,2273,4198,4126,4008,3936,3818,4162,3972,106,1215,1000,2750,5,1,10611215,426,6.65,0.22,12,0.33,603.00,18517.00,5870,20240508,-31.69,3305,20241209,21.33,5790,-30.74,20250417,3420,17.25,20250203,5870,-31.69,20240522,3305,21.33,20241209,3.37,Y,446070,1000,106 억,,227950,N,N,0,N,00,N
+20250513,101221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4025,-30,5,-0.74,33440520,8223,8.51,4060,4115,4025,5270,2840,4055,4066.71,2.15,0,-3103,4198,4126,4008,3936,3818,4162,3972,106,1215,1000,2750,5,1,10611215,427,6.67,0.22,12,0.08,603.00,18517.00,5870,20240508,-31.43,3305,20241209,21.79,5790,-30.48,20250417,3420,17.69,20250203,5870,-31.43,20240522,3305,21.79,20241209,3.37,Y,446070,1000,106 억,,227950,N,N,0,N,00,N
+20250513,091226,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4075,20,2,0.49,17369950,4253,4.40,4060,4115,4050,5270,2840,4055,4084.16,2.15,0,-1560,4198,4126,4008,3936,3818,4162,3972,106,1215,1000,2750,5,1,10611215,432,6.76,0.22,12,0.04,603.00,18517.00,5870,20240508,-30.58,3305,20241209,23.30,5790,-29.62,20250417,3420,19.15,20250203,5870,-30.58,20240522,3305,23.30,20241209,3.37,Y,446070,1000,106 억,,227950,N,N,0,N,00,N
 20250512,161156,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4055,0,3,0.00,386192282,96627,148.60,4020,4080,3890,5270,2840,4055,3996.67,2.06,0,11793,4231,4142,4081,3992,3931,4112,3962,106,1215,1000,2750,5,1,10611215,430,6.72,0.22,12,0.91,603.00,18517.00,5870,20240508,-30.92,3305,20241209,22.69,5790,-29.97,20250417,3420,18.57,20250203,5870,-30.92,20240522,3305,22.69,20241209,3.43,Y,446070,1000,106 억,,219050,N,N,0,N,00,N
 20250512,151209,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4055,0,3,0.00,367264412,91943,141.39,4020,4080,3890,5270,2840,4055,3994.48,2.06,0,13396,4231,4142,4081,3992,3931,4112,3962,106,1215,1000,2750,5,1,10611215,430,6.72,0.22,12,0.87,603.00,18517.00,5870,20240508,-30.92,3305,20241209,22.69,5790,-29.97,20250417,3420,18.57,20250203,5870,-30.92,20240522,3305,22.69,20241209,3.43,Y,446070,1000,106 억,,219050,N,N,0,N,00,N
 20250512,141207,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4025,-30,5,-0.74,349634502,87574,134.67,4020,4080,3890,5270,2840,4055,3992.45,2.06,0,14114,4231,4142,4081,3992,3931,4112,3962,106,1215,1000,2750,5,1,10611215,427,6.67,0.22,12,0.83,603.00,18517.00,5870,20240508,-31.43,3305,20241209,21.79,5790,-30.48,20250417,3420,17.69,20250203,5870,-31.43,20240522,3305,21.79,20241209,3.43,Y,446070,1000,106 억,,219050,N,N,0,N,00,N
diff --git a/446150/price/prices-20250501.csv b/446150/price/prices-20250501.csv
index c7a8364c9075..9c0d1af47200 100644
--- a/446150/price/prices-20250501.csv
+++ b/446150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,28817975,13122,79.00,2195,2200,2190,2850,1540,2195,2196.16,0.09,0,204,2218,2206,2198,2186,2178,2205,2185,5,655,100,1440,5,1,4770000,105,48.89,1.08,12,0.28,45.00,2035.00,2210,20250429,-0.45,1997,20240429,10.17,2210,-0.45,20250429,2015,9.18,20250102,2510,-12.35,20240513,2010,9.45,20241120,0.00,Y,446150,100,4 억,,4242,N,N,0,N,00,N
+20250513,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,28666555,13053,78.58,2195,2200,2190,2850,1540,2195,2196.17,0.09,0,214,2218,2206,2198,2186,2178,2205,2185,5,655,100,1440,5,1,4770000,105,48.78,1.08,12,0.27,45.00,2035.00,2210,20250429,-0.68,1997,20240429,9.91,2210,-0.68,20250429,2015,8.93,20250102,2510,-12.55,20240513,2010,9.20,20241120,0.00,Y,446150,100,4 억,,4242,N,N,0,N,00,N
+20250513,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,24373135,11097,66.81,2195,2200,2190,2850,1540,2195,2196.37,0.09,0,214,2218,2206,2198,2186,2178,2205,2185,5,655,100,1440,5,1,4770000,105,48.78,1.08,12,0.23,45.00,2035.00,2210,20250429,-0.68,1997,20240429,9.91,2210,-0.68,20250429,2015,8.93,20250102,2510,-12.55,20240513,2010,9.20,20241120,0.00,Y,446150,100,4 억,,4242,N,N,0,N,00,N
+20250513,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,24230460,11032,66.41,2195,2200,2190,2850,1540,2195,2196.38,0.09,0,214,2218,2206,2198,2186,2178,2205,2185,5,655,100,1440,5,1,4770000,105,48.78,1.08,12,0.23,45.00,2035.00,2210,20250429,-0.68,1997,20240429,9.91,2210,-0.68,20250429,2015,8.93,20250102,2510,-12.55,20240513,2010,9.20,20241120,0.00,Y,446150,100,4 억,,4242,N,N,0,N,00,N
+20250513,121223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,16881600,7684,46.26,2195,2200,2190,2850,1540,2195,2196.98,0.09,0,266,2218,2206,2198,2186,2178,2205,2185,5,655,100,1440,5,1,4770000,105,48.78,1.08,12,0.16,45.00,2035.00,2210,20250429,-0.68,1997,20240429,9.91,2210,-0.68,20250429,2015,8.93,20250102,2510,-12.55,20240513,2010,9.20,20241120,0.00,Y,446150,100,4 억,,4242,N,N,0,N,00,N
+20250513,111221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,10123560,4612,27.76,2195,2200,2190,2850,1540,2195,2195.05,0.09,0,267,2218,2206,2198,2186,2178,2205,2185,5,655,100,1440,5,1,4770000,105,48.89,1.08,12,0.10,45.00,2035.00,2210,20250429,-0.45,1997,20240429,10.17,2210,-0.45,20250429,2015,9.18,20250102,2510,-12.35,20240513,2010,9.45,20241120,0.00,Y,446150,100,4 억,,4242,N,N,0,N,00,N
+20250513,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,10116960,4609,27.75,2195,2200,2190,2850,1540,2195,2195.04,0.09,0,264,2218,2206,2198,2186,2178,2205,2185,5,655,100,1440,5,1,4770000,105,48.78,1.08,12,0.10,45.00,2035.00,2210,20250429,-0.68,1997,20240429,9.91,2210,-0.68,20250429,2015,8.93,20250102,2510,-12.55,20240513,2010,9.20,20241120,0.00,Y,446150,100,4 억,,4242,N,N,0,N,00,N
+20250513,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,2546200,1160,6.98,2195,2195,2195,2850,1540,2195,2195.00,0.09,0,160,2218,2206,2198,2186,2178,2205,2185,5,655,100,1440,5,1,4770000,105,48.78,1.08,12,0.02,45.00,2035.00,2210,20250429,-0.68,1997,20240429,9.91,2210,-0.68,20250429,2015,8.93,20250102,2510,-12.55,20240513,2010,9.20,20241120,0.00,Y,446150,100,4 억,,4242,N,N,0,N,00,N
 20250512,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,36542740,16611,1090.68,2195,2210,2190,2850,1540,2195,2199.91,0.10,0,-684,2201,2197,2196,2192,2191,2197,2192,5,655,100,1440,5,1,4770000,105,48.78,1.08,12,0.35,45.00,2035.00,2210,20250429,-0.68,1971,20240426,11.36,2210,0.00,20250429,2015,8.93,20250102,2510,-12.55,20240513,2010,9.20,20241120,0.00,Y,446150,100,4 억,,4926,N,N,0,N,00,N
 20250512,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,36323240,16511,1084.11,2195,2210,2190,2850,1540,2195,2199.94,0.10,0,-684,2201,2197,2196,2192,2191,2197,2192,5,655,100,1440,5,1,4770000,105,48.78,1.08,12,0.35,45.00,2035.00,2210,20250429,-0.68,1971,20240426,11.36,2210,0.00,20250429,2015,8.93,20250102,2510,-12.55,20240513,2010,9.20,20241120,0.00,Y,446150,100,4 억,,4926,N,N,0,N,00,N
 20250512,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,36248605,16477,1081.88,2195,2210,2190,2850,1540,2195,2199.95,0.10,0,-651,2201,2197,2196,2192,2191,2197,2192,5,655,100,1440,5,1,4770000,105,48.78,1.08,12,0.35,45.00,2035.00,2210,20250429,-0.68,1971,20240426,11.36,2210,0.00,20250429,2015,8.93,20250102,2510,-12.55,20240513,2010,9.20,20241120,0.00,Y,446150,100,4 억,,4926,N,N,0,N,00,N
diff --git a/446190/price/prices-20250501.csv b/446190/price/prices-20250501.csv
index 46aac19b65b5..2630e0fab0f8 100644
--- a/446190/price/prices-20250501.csv
+++ b/446190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,-25,5,-1.00,295378010,121383,188.23,2490,2490,2400,3235,1745,2490,2433.44,2.33,0,3295,2556,2522,2496,2462,2436,2510,2450,5,745,100,1740,5,1,4950000,122,77.03,1.19,12,2.45,32.00,2065.00,2585,20250507,-4.64,2198,20241209,12.15,2585,-4.64,20250507,2265,8.83,20250430,2585,-4.64,20250507,2060,19.66,20241209,0.55,Y,446190,100,4 억,,115548,N,N,0,N,00,N
+20250513,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2455,-35,5,-1.41,293544710,120639,187.08,2490,2490,2400,3235,1745,2490,2433.25,2.33,0,3296,2556,2522,2496,2462,2436,2510,2450,5,745,100,1740,5,1,4950000,122,76.72,1.19,12,2.44,32.00,2065.00,2585,20250507,-5.03,2198,20241209,11.69,2585,-5.03,20250507,2265,8.39,20250430,2585,-5.03,20250507,2060,19.17,20241209,0.55,Y,446190,100,4 억,,115548,N,N,0,N,00,N
+20250513,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2410,-80,5,-3.21,244309075,100494,155.84,2490,2490,2400,3235,1745,2490,2431.08,2.33,0,3937,2556,2522,2496,2462,2436,2510,2450,5,745,100,1740,5,1,4950000,119,75.31,1.17,12,2.03,32.00,2065.00,2585,20250507,-6.77,2198,20241209,9.65,2585,-6.77,20250507,2265,6.40,20250430,2585,-6.77,20250507,2060,16.99,20241209,0.55,Y,446190,100,4 억,,115548,N,N,0,N,00,N
+20250513,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-75,5,-3.01,229124060,94190,146.06,2490,2490,2400,3235,1745,2490,2432.57,2.33,0,3776,2556,2522,2496,2462,2436,2510,2450,5,745,100,1740,5,1,4950000,120,75.47,1.17,12,1.90,32.00,2065.00,2585,20250507,-6.58,2198,20241209,9.87,2585,-6.58,20250507,2265,6.62,20250430,2585,-6.58,20250507,2060,17.23,20241209,0.55,Y,446190,100,4 억,,115548,N,N,0,N,00,N
+20250513,121223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,-70,5,-2.81,207570135,85272,132.24,2490,2490,2400,3235,1745,2490,2434.21,2.33,0,2787,2556,2522,2496,2462,2436,2510,2450,5,745,100,1740,5,1,4950000,120,75.62,1.17,12,1.72,32.00,2065.00,2585,20250507,-6.38,2198,20241209,10.10,2585,-6.38,20250507,2265,6.84,20250430,2585,-6.38,20250507,2060,17.48,20241209,0.55,Y,446190,100,4 억,,115548,N,N,0,N,00,N
+20250513,111221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2445,-45,5,-1.81,124384415,50887,78.91,2490,2490,2410,3235,1745,2490,2444.33,2.33,0,2560,2556,2522,2496,2462,2436,2510,2450,5,745,100,1740,5,1,4950000,121,76.41,1.18,12,1.03,32.00,2065.00,2585,20250507,-5.42,2198,20241209,11.24,2585,-5.42,20250507,2265,7.95,20250430,2585,-5.42,20250507,2060,18.69,20241209,0.55,Y,446190,100,4 억,,115548,N,N,0,N,00,N
+20250513,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2455,-35,5,-1.41,109678295,44896,69.62,2490,2490,2410,3235,1745,2490,2442.94,2.33,0,2272,2556,2522,2496,2462,2436,2510,2450,5,745,100,1740,5,1,4950000,122,76.72,1.19,12,0.91,32.00,2065.00,2585,20250507,-5.03,2198,20241209,11.69,2585,-5.03,20250507,2265,8.39,20250430,2585,-5.03,20250507,2060,19.17,20241209,0.55,Y,446190,100,4 억,,115548,N,N,0,N,00,N
+20250513,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-20,5,-0.80,8499345,3444,5.34,2490,2490,2465,3235,1745,2490,2467.87,2.33,0,-294,2556,2522,2496,2462,2436,2510,2450,5,745,100,1740,5,1,4950000,122,77.19,1.20,12,0.07,32.00,2065.00,2585,20250507,-4.45,2198,20241209,12.37,2585,-4.45,20250507,2265,9.05,20250430,2585,-4.45,20250507,2060,19.90,20241209,0.55,Y,446190,100,4 억,,115548,N,N,0,N,00,N
 20250512,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,0,3,0.00,161064454,64485,41.19,2505,2530,2470,3235,1745,2490,2497.70,2.33,0,59,2602,2546,2454,2398,2306,2500,2352,5,745,100,1740,5,1,4950000,123,77.81,1.21,12,1.30,32.00,2065.00,2585,20250507,-3.68,2198,20241209,13.28,2585,-3.68,20250507,2265,9.93,20250430,2585,-3.68,20250507,2060,20.87,20241209,0.55,Y,446190,100,4 억,,115489,N,N,0,N,00,N
 20250512,151210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-10,5,-0.40,144465359,57782,36.91,2505,2530,2470,3235,1745,2490,2500.18,2.33,0,-231,2602,2546,2454,2398,2306,2500,2352,5,745,100,1740,5,1,4950000,123,77.50,1.20,12,1.17,32.00,2065.00,2585,20250507,-4.06,2198,20241209,12.83,2585,-4.06,20250507,2265,9.49,20250430,2585,-4.06,20250507,2060,20.39,20241209,0.55,Y,446190,100,4 억,,115489,N,N,0,N,00,N
 20250512,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-10,5,-0.40,137665540,55042,35.16,2505,2530,2480,3235,1745,2490,2501.10,2.33,0,219,2602,2546,2454,2398,2306,2500,2352,5,745,100,1740,5,1,4950000,123,77.50,1.20,12,1.11,32.00,2065.00,2585,20250507,-4.06,2198,20241209,12.83,2585,-4.06,20250507,2265,9.49,20250430,2585,-4.06,20250507,2060,20.39,20241209,0.55,Y,446190,100,4 억,,115489,N,N,0,N,00,N
diff --git a/446440/price/prices-20250501.csv b/446440/price/prices-20250501.csv
index b71bf51f9065..ba09a69f5883 100644
--- a/446440/price/prices-20250501.csv
+++ b/446440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161201,57,100.00,KONEX,,,N,N,N,N, ,N,10600,-340,5,-3.11,2470130,242,0.00,10900,10900,10110,12580,9300,10940,10207.15,0.00,0,0,10940,10940,10940,10940,10940,10940,10940,12,1640,500,6780,10,1,2306879,245,-18.53,35.81,12,0.01,-572.00,296.00,16500,20241209,-35.76,8110,20240802,30.70,15490,-31.57,20250102,9800,8.16,20250324,16500,-35.76,20241209,8110,30.70,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
+20250513,151217,57,100.00,KONEX,,,N,N,N,N, ,N,10110,-830,5,-7.59,2342930,230,0.00,10900,10900,10110,12580,9300,10940,10186.65,0.00,0,0,10940,10940,10940,10940,10940,10940,10940,12,1640,500,6780,10,1,2306879,233,-17.67,34.16,12,0.01,-572.00,296.00,16500,20241209,-38.73,8110,20240802,24.66,15490,-34.73,20250102,9800,3.16,20250324,16500,-38.73,20241209,8110,24.66,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
+20250513,141217,57,100.00,KONEX,,,N,N,N,N, ,N,10880,-60,5,-0.55,1330930,130,0.00,10900,10900,10160,12580,9300,10940,10237.92,0.00,0,0,10940,10940,10940,10940,10940,10940,10940,12,1640,500,6780,10,1,2306879,251,-19.02,36.76,12,0.01,-572.00,296.00,16500,20241209,-34.06,8110,20240802,34.16,15490,-29.76,20250102,9800,11.02,20250324,16500,-34.06,20241209,8110,34.16,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
+20250513,131220,57,100.00,KONEX,,,N,N,N,N, ,N,10900,-40,5,-0.37,54500,5,0.00,10900,10900,10900,12580,9300,10940,10900.00,0.00,0,0,10940,10940,10940,10940,10940,10940,10940,12,1640,500,6780,10,1,2306879,251,-19.06,36.82,12,0.00,-572.00,296.00,16500,20241209,-33.94,8110,20240802,34.40,15490,-29.63,20250102,9800,11.22,20250324,16500,-33.94,20241209,8110,34.40,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
+20250513,121224,57,100.00,KONEX,,,N,N,N,N, ,N,10900,-40,5,-0.37,54500,5,0.00,10900,10900,10900,12580,9300,10940,10900.00,0.00,0,0,10940,10940,10940,10940,10940,10940,10940,12,1640,500,6780,10,1,2306879,251,-19.06,36.82,12,0.00,-572.00,296.00,16500,20241209,-33.94,8110,20240802,34.40,15490,-29.63,20250102,9800,11.22,20250324,16500,-33.94,20241209,8110,34.40,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
+20250513,111221,57,100.00,KONEX,,,N,N,N,N, ,N,10940,0,3,0.00,0,0,0.00,0,0,0,12580,9300,10940,0.00,0.00,0,0,10940,10940,10940,10940,10940,10940,10940,12,1640,500,6780,10,1,2306879,252,-19.13,36.96,12,0.00,-572.00,296.00,16500,20241209,-33.70,8110,20240802,34.90,15490,-29.37,20250102,9800,11.63,20250324,16500,-33.70,20241209,8110,34.90,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
+20250513,101221,57,100.00,KONEX,,,N,N,N,N, ,N,10940,0,3,0.00,0,0,0.00,0,0,0,12580,9300,10940,0.00,0.00,0,0,10940,10940,10940,10940,10940,10940,10940,12,1640,500,6780,10,1,2306879,252,-19.13,36.96,12,0.00,-572.00,296.00,16500,20241209,-33.70,8110,20240802,34.90,15490,-29.37,20250102,9800,11.63,20250324,16500,-33.70,20241209,8110,34.90,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
+20250513,091227,57,100.00,KONEX,,,N,N,N,N, ,N,10940,0,3,0.00,0,0,0.00,0,0,0,12580,9300,10940,0.00,0.00,0,0,10940,10940,10940,10940,10940,10940,10940,12,1640,500,6780,10,1,2306879,252,-19.13,36.96,12,0.00,-572.00,296.00,16500,20241209,-33.70,8110,20240802,34.90,15490,-29.37,20250102,9800,11.63,20250324,16500,-33.70,20241209,8110,34.90,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
 20250512,161156,57,100.00,KONEX,,,N,N,N,N, ,N,10940,-20,5,-0.18,0,0,0.00,0,0,0,12600,9320,10960,0.00,0.00,0,0,11473,11216,10703,10446,9933,11345,10575,12,1640,500,6790,10,1,2306879,252,-19.13,36.96,12,0.00,-572.00,296.00,16500,20241209,-33.70,8110,20240802,34.90,15490,-29.37,20250102,9800,11.63,20250324,16500,-33.70,20241209,8110,34.90,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
 20250512,151210,57,100.00,KONEX,,,N,N,N,N, ,N,10960,0,3,0.00,0,0,0.00,0,0,0,12600,9320,10960,0.00,0.00,0,0,11473,11216,10703,10446,9933,11345,10575,12,1640,500,6790,10,1,2306879,253,-19.16,37.03,12,0.00,-572.00,296.00,16500,20241209,-33.58,8110,20240802,35.14,15490,-29.24,20250102,9800,11.84,20250324,16500,-33.58,20241209,8110,35.14,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
 20250512,141208,57,100.00,KONEX,,,N,N,N,N, ,N,10960,0,3,0.00,0,0,0.00,0,0,0,12600,9320,10960,0.00,0.00,0,0,11473,11216,10703,10446,9933,11345,10575,12,1640,500,6790,10,1,2306879,253,-19.16,37.03,12,0.00,-572.00,296.00,16500,20241209,-33.58,8110,20240802,35.14,15490,-29.24,20250102,9800,11.84,20250324,16500,-33.58,20241209,8110,35.14,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
diff --git a/446540/price/prices-20250501.csv b/446540/price/prices-20250501.csv
index 412e0f63a345..d0f852675290 100644
--- a/446540/price/prices-20250501.csv
+++ b/446540/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4320,-25,5,-0.58,3055384238,704772,20.70,4385,4450,4265,5640,3045,4345,4335.27,4.28,0,-1856,4878,4611,4383,4116,3888,4745,4250,104,1295,500,2780,5,1,20771000,897,17.78,1.63,12,3.39,243.00,2657.00,6200,20240613,-30.32,2725,20241209,58.53,5090,-15.13,20250226,2870,50.52,20250203,6200,-30.32,20240613,2725,58.53,20241209,5.00,Y,446540,500,103 억,,887979,N,N,615,N,00,N
+20250513,151218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4310,-35,5,-0.81,2923806758,674267,19.80,4385,4450,4265,5640,3045,4345,4336.25,4.28,0,181,4878,4611,4383,4116,3888,4745,4250,104,1295,500,2780,5,1,20771000,895,17.74,1.62,12,3.25,243.00,2657.00,6200,20240613,-30.48,2725,20241209,58.17,5090,-15.32,20250226,2870,50.17,20250203,6200,-30.48,20240613,2725,58.17,20241209,5.00,Y,446540,500,103 억,,887979,N,N,405,N,00,N
+20250513,141218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4320,-25,5,-0.58,2775143671,639760,18.79,4385,4450,4265,5640,3045,4345,4337.77,4.28,0,-4354,4878,4611,4383,4116,3888,4745,4250,104,1295,500,2780,5,1,20771000,897,17.78,1.63,12,3.08,243.00,2657.00,6200,20240613,-30.32,2725,20241209,58.53,5090,-15.13,20250226,2870,50.52,20250203,6200,-30.32,20240613,2725,58.53,20241209,5.00,Y,446540,500,103 억,,887979,N,N,405,N,00,N
+20250513,131220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4290,-55,5,-1.27,2555456581,588559,17.28,4385,4450,4265,5640,3045,4345,4341.88,4.28,0,-5792,4878,4611,4383,4116,3888,4745,4250,104,1295,500,2780,5,1,20771000,891,17.65,1.61,12,2.83,243.00,2657.00,6200,20240613,-30.81,2725,20241209,57.43,5090,-15.72,20250226,2870,49.48,20250203,6200,-30.81,20240613,2725,57.43,20241209,5.00,Y,446540,500,103 억,,887979,N,N,405,N,00,N
+20250513,121224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4315,-30,5,-0.69,2462575851,566998,16.65,4385,4450,4265,5640,3045,4345,4343.18,4.28,0,-5694,4878,4611,4383,4116,3888,4745,4250,104,1295,500,2780,5,1,20771000,896,17.76,1.62,12,2.73,243.00,2657.00,6200,20240613,-30.40,2725,20241209,58.35,5090,-15.23,20250226,2870,50.35,20250203,6200,-30.40,20240613,2725,58.35,20241209,5.00,Y,446540,500,103 억,,887979,N,N,405,N,00,N
+20250513,111222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4295,-50,5,-1.15,1598667573,368153,10.81,4385,4430,4265,5640,3045,4345,4342.39,4.28,0,-8368,4878,4611,4383,4116,3888,4745,4250,104,1295,500,2780,5,1,20771000,892,17.67,1.62,12,1.77,243.00,2657.00,6200,20240613,-30.73,2725,20241209,57.61,5090,-15.62,20250226,2870,49.65,20250203,6200,-30.73,20240613,2725,57.61,20241209,5.00,Y,446540,500,103 억,,887979,N,N,405,N,00,N
+20250513,101222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4320,-25,5,-0.58,1233485453,283272,8.32,4385,4430,4305,5640,3045,4345,4354.49,4.28,0,15396,4878,4611,4383,4116,3888,4745,4250,104,1295,500,2780,5,1,20771000,897,17.78,1.63,12,1.36,243.00,2657.00,6200,20240613,-30.32,2725,20241209,58.53,5090,-15.13,20250226,2870,50.52,20250203,6200,-30.32,20240613,2725,58.53,20241209,5.00,Y,446540,500,103 억,,887979,N,N,405,N,00,N
+20250513,091228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4320,-25,5,-0.58,624191805,142478,4.18,4385,4430,4310,5640,3045,4345,4381.47,4.28,0,15760,4878,4611,4383,4116,3888,4745,4250,104,1295,500,2780,5,1,20771000,897,17.78,1.63,12,0.69,243.00,2657.00,6200,20240613,-30.32,2725,20241209,58.53,5090,-15.13,20250226,2870,50.52,20250203,6200,-30.32,20240613,2725,58.53,20241209,5.00,Y,446540,500,103 억,,887979,N,N,405,N,00,N
 20250512,161157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4345,185,2,4.45,14899267587,3372474,311.06,4160,4650,4155,5400,2915,4160,4418.02,3.81,0,101266,4660,4410,4285,4035,3910,4347,3972,104,1240,500,2660,5,1,20771000,902,17.88,1.64,12,16.24,243.00,2657.00,6200,20240613,-29.92,2725,20241209,59.45,5090,-14.64,20250226,2870,51.39,20250203,6200,-29.92,20240613,2725,59.45,20241209,4.63,Y,446540,500,103 억,,791157,N,N,405,N,00,N
 20250512,151210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4360,200,2,4.81,14575950538,3298040,304.19,4160,4650,4155,5400,2915,4160,4419.58,3.81,0,89586,4660,4410,4285,4035,3910,4347,3972,104,1240,500,2660,5,1,20771000,906,17.94,1.64,12,15.88,243.00,2657.00,6200,20240613,-29.68,2725,20241209,60.00,5090,-14.34,20250226,2870,51.92,20250203,6200,-29.68,20240613,2725,60.00,20241209,4.63,Y,446540,500,103 억,,791157,N,N,3607,N,00,N
 20250512,141208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4310,150,2,3.61,3954883769,925176,85.33,4160,4370,4155,5400,2915,4160,4274.74,3.81,0,56623,4660,4410,4285,4035,3910,4347,3972,104,1240,500,2660,5,1,20771000,895,17.74,1.62,12,4.45,243.00,2657.00,6200,20240613,-30.48,2725,20241209,58.17,5090,-15.32,20250226,2870,50.17,20250203,6200,-30.48,20240613,2725,58.17,20241209,4.63,Y,446540,500,103 억,,791157,N,N,3607,N,00,N
diff --git a/446750/price/prices-20250501.csv b/446750/price/prices-20250501.csv
index 2c02e1748aaf..f4468da10fc9 100644
--- a/446750/price/prices-20250501.csv
+++ b/446750/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,10717819,5103,63.67,2105,2105,2097,2730,1470,2100,2100.30,0.02,0,-252,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,6030000,127,48.95,1.05,12,0.08,43.00,2005.00,2245,20240710,-6.24,2000,20250123,5.25,2120,-0.71,20250214,2000,5.25,20250123,2245,-6.24,20240710,2000,5.25,20250123,0.00,Y,446750,100,6 억,,959,N,N,0,N,00,N
+20250513,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2102,2,2,0.10,10650528,5071,63.27,2105,2105,2097,2730,1470,2100,2100.28,0.02,0,-229,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,6030000,127,48.88,1.05,12,0.08,43.00,2005.00,2245,20240710,-6.37,2000,20250123,5.10,2120,-0.85,20250214,2000,5.10,20250123,2245,-6.37,20240710,2000,5.10,20250123,0.00,Y,446750,100,6 억,,959,N,N,0,N,00,N
+20250513,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,2817105,1341,16.73,2105,2105,2100,2730,1470,2100,2100.75,0.02,0,0,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,6030000,127,48.84,1.05,12,0.02,43.00,2005.00,2245,20240710,-6.46,2000,20250123,5.00,2120,-0.94,20250214,2000,5.00,20250123,2245,-6.46,20240710,2000,5.00,20250123,0.00,Y,446750,100,6 억,,959,N,N,0,N,00,N
+20250513,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,2817105,1341,16.73,2105,2105,2100,2730,1470,2100,2100.75,0.02,0,0,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,6030000,127,48.84,1.05,12,0.02,43.00,2005.00,2245,20240710,-6.46,2000,20250123,5.00,2120,-0.94,20250214,2000,5.00,20250123,2245,-6.46,20240710,2000,5.00,20250123,0.00,Y,446750,100,6 억,,959,N,N,0,N,00,N
+20250513,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2102,2,2,0.10,166061,79,0.99,2105,2105,2102,2730,1470,2100,2102.04,0.02,0,0,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,6030000,127,48.88,1.05,12,0.00,43.00,2005.00,2245,20240710,-6.37,2000,20250123,5.10,2120,-0.85,20250214,2000,5.10,20250123,2245,-6.37,20240710,2000,5.10,20250123,0.00,Y,446750,100,6 억,,959,N,N,0,N,00,N
+20250513,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,2105,1,0.01,2105,2105,2105,2730,1470,2100,2105.00,0.02,0,0,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,6030000,127,48.95,1.05,12,0.00,43.00,2005.00,2245,20240710,-6.24,2000,20250123,5.25,2120,-0.71,20250214,2000,5.25,20250123,2245,-6.24,20240710,2000,5.25,20250123,0.00,Y,446750,100,6 억,,959,N,N,0,N,00,N
+20250513,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,2105,1,0.01,2105,2105,2105,2730,1470,2100,2105.00,0.02,0,0,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,6030000,127,48.95,1.05,12,0.00,43.00,2005.00,2245,20240710,-6.24,2000,20250123,5.25,2120,-0.71,20250214,2000,5.25,20250123,2245,-6.24,20240710,2000,5.25,20250123,0.00,Y,446750,100,6 억,,959,N,N,0,N,00,N
+20250513,091228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,2105,1,0.01,2105,2105,2105,2730,1470,2100,2105.00,0.02,0,0,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,6030000,127,48.95,1.05,12,0.00,43.00,2005.00,2245,20240710,-6.24,2000,20250123,5.25,2120,-0.71,20250214,2000,5.25,20250123,2245,-6.24,20240710,2000,5.25,20250123,0.00,Y,446750,100,6 억,,959,N,N,0,N,00,N
 20250512,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,16821530,8015,85.97,2090,2100,2090,2720,1470,2095,2098.76,0.02,0,-749,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,6030000,127,48.84,1.05,12,0.13,43.00,2005.00,2245,20240710,-6.46,2000,20250123,5.00,2120,-0.94,20250214,2000,5.00,20250123,2245,-6.46,20240710,2000,5.00,20250123,0.00,Y,446750,100,6 억,,1393,N,N,0,N,00,N
 20250512,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,16796350,8003,85.84,2090,2100,2090,2720,1470,2095,2098.76,0.02,0,-745,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,6030000,126,48.72,1.04,12,0.13,43.00,2005.00,2245,20240710,-6.68,2000,20250123,4.75,2120,-1.18,20250214,2000,4.75,20250123,2245,-6.68,20240710,2000,4.75,20250123,0.00,Y,446750,100,6 억,,1393,N,N,0,N,00,N
 20250512,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,16683220,7949,85.26,2090,2100,2090,2720,1470,2095,2098.78,0.02,0,-691,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,6030000,126,48.72,1.04,12,0.13,43.00,2005.00,2245,20240710,-6.68,2000,20250123,4.75,2120,-1.18,20250214,2000,4.75,20250123,2245,-6.68,20240710,2000,4.75,20250123,0.00,Y,446750,100,6 억,,1393,N,N,0,N,00,N
diff --git a/446840/price/prices-20250501.csv b/446840/price/prices-20250501.csv
index 2aa132f37016..842eaa502686 100644
--- a/446840/price/prices-20250501.csv
+++ b/446840/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,12209490,5777,55.36,2120,2140,2090,2745,1485,2115,2113.47,0.16,0,-1042,2155,2135,2105,2085,2055,2145,2095,6,630,100,1480,5,1,5880000,125,54.36,1.11,12,0.10,39.00,1917.00,2400,20241104,-11.67,2070,20250509,2.42,2235,-5.15,20250421,2070,2.42,20250509,2400,-11.67,20241104,2070,2.42,20250509,0.00,Y,446840,100,5 억,,9536,N,N,0,N,00,N
+20250513,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,11683715,5527,52.96,2120,2140,2090,2745,1485,2115,2113.93,0.16,0,-971,2155,2135,2105,2085,2055,2145,2095,6,630,100,1480,5,1,5880000,123,53.85,1.10,12,0.09,39.00,1917.00,2400,20241104,-12.50,2070,20250509,1.45,2235,-6.04,20250421,2070,1.45,20250509,2400,-12.50,20241104,2070,1.45,20250509,0.00,Y,446840,100,5 억,,9536,N,N,0,N,00,N
+20250513,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,10172615,4808,46.07,2120,2140,2090,2745,1485,2115,2115.77,0.16,0,-285,2155,2135,2105,2085,2055,2145,2095,6,630,100,1480,5,1,5880000,125,54.62,1.11,12,0.08,39.00,1917.00,2400,20241104,-11.25,2070,20250509,2.90,2235,-4.70,20250421,2070,2.90,20250509,2400,-11.25,20241104,2070,2.90,20250509,0.00,Y,446840,100,5 억,,9536,N,N,0,N,00,N
+20250513,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,7246285,3432,32.89,2120,2125,2090,2745,1485,2115,2111.39,0.16,0,-284,2155,2135,2105,2085,2055,2145,2095,6,630,100,1480,5,1,5880000,123,53.59,1.09,12,0.06,39.00,1917.00,2400,20241104,-12.92,2070,20250509,0.97,2235,-6.49,20250421,2070,0.97,20250509,2400,-12.92,20241104,2070,0.97,20250509,0.00,Y,446840,100,5 억,,9536,N,N,0,N,00,N
+20250513,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,6298700,2981,28.56,2120,2125,2105,2745,1485,2115,2112.95,0.16,0,-284,2155,2135,2105,2085,2055,2145,2095,6,630,100,1480,5,1,5880000,125,54.36,1.11,12,0.05,39.00,1917.00,2400,20241104,-11.67,2070,20250509,2.42,2235,-5.15,20250421,2070,2.42,20250509,2400,-11.67,20241104,2070,2.42,20250509,0.00,Y,446840,100,5 억,,9536,N,N,0,N,00,N
+20250513,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,3545730,1677,16.07,2120,2125,2105,2745,1485,2115,2114.33,0.16,0,-283,2155,2135,2105,2085,2055,2145,2095,6,630,100,1480,5,1,5880000,125,54.36,1.11,12,0.03,39.00,1917.00,2400,20241104,-11.67,2070,20250509,2.42,2235,-5.15,20250421,2070,2.42,20250509,2400,-11.67,20241104,2070,2.42,20250509,0.00,Y,446840,100,5 억,,9536,N,N,0,N,00,N
+20250513,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2633040,1245,11.93,2120,2125,2105,2745,1485,2115,2114.89,0.16,0,-53,2155,2135,2105,2085,2055,2145,2095,6,630,100,1480,5,1,5880000,124,54.23,1.10,12,0.02,39.00,1917.00,2400,20241104,-11.88,2070,20250509,2.17,2235,-5.37,20250421,2070,2.17,20250509,2400,-11.88,20241104,2070,2.17,20250509,0.00,Y,446840,100,5 억,,9536,N,N,0,N,00,N
+20250513,091228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,953835,452,4.33,2120,2120,2110,2745,1485,2115,2110.25,0.16,0,0,2155,2135,2105,2085,2055,2145,2095,6,630,100,1480,5,1,5880000,124,54.23,1.10,12,0.01,39.00,1917.00,2400,20241104,-11.88,2070,20250509,2.17,2235,-5.37,20250421,2070,2.17,20250509,2400,-11.88,20241104,2070,2.17,20250509,0.00,Y,446840,100,5 억,,9536,N,N,0,N,00,N
 20250512,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,40,2,1.93,21823365,10436,11.82,2075,2125,2075,2695,1455,2075,2091.16,0.16,0,-2944,2205,2140,2105,2040,2005,2122,2022,6,620,100,1450,5,1,5880000,124,54.23,1.10,12,0.18,39.00,1917.00,2400,20241104,-11.88,2070,20250509,2.17,2235,-5.37,20250421,2070,2.17,20250509,2400,-11.88,20241104,2070,2.17,20250509,0.00,Y,446840,100,5 억,,9645,N,N,0,N,00,N
 20250512,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,21376050,10222,11.58,2075,2125,2075,2695,1455,2075,2091.18,0.16,0,-2922,2205,2140,2105,2040,2005,2122,2022,6,620,100,1450,5,1,5880000,122,53.33,1.09,12,0.17,39.00,1917.00,2400,20241104,-13.33,2070,20250509,0.48,2235,-6.94,20250421,2070,0.48,20250509,2400,-13.33,20241104,2070,0.48,20250509,0.00,Y,446840,100,5 억,,9645,N,N,0,N,00,N
 20250512,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,15212875,7264,8.23,2075,2125,2075,2695,1455,2075,2094.28,0.16,0,-2803,2205,2140,2105,2040,2005,2122,2022,6,620,100,1450,5,1,5880000,123,53.46,1.09,12,0.12,39.00,1917.00,2400,20241104,-13.12,2070,20250509,0.72,2235,-6.71,20250421,2070,0.72,20250509,2400,-13.12,20241104,2070,0.72,20250509,0.00,Y,446840,100,5 억,,9645,N,N,0,N,00,N
diff --git a/447690/price/prices-20250501.csv b/447690/price/prices-20250501.csv
index b67dc1d34ff1..f577df6ffeba 100644
--- a/447690/price/prices-20250501.csv
+++ b/447690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161202,57,100.00,KONEX,,,N,N,N,N, ,N,3255,-115,5,-3.41,39225,12,21.05,3420,3420,3255,3875,2865,3370,3268.75,0.00,0,0,3430,3400,3385,3355,3340,3392,3347,13,505,500,2020,5,1,2630256,86,-2.72,-3.03,12,0.00,-1196.00,-1076.00,4165,20240614,-21.85,2505,20250225,29.94,4025,-19.13,20250311,2505,29.94,20250225,4165,-21.85,20240614,2505,29.94,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
+20250513,151218,57,100.00,KONEX,,,N,N,N,N, ,N,3420,50,2,1.48,3420,1,1.75,3420,3420,3420,3875,2865,3370,3420.00,0.00,0,0,3430,3400,3385,3355,3340,3392,3347,13,505,500,2020,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2505,20250225,36.53,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
+20250513,141218,57,100.00,KONEX,,,N,N,N,N, ,N,3420,50,2,1.48,3420,1,1.75,3420,3420,3420,3875,2865,3370,3420.00,0.00,0,0,3430,3400,3385,3355,3340,3392,3347,13,505,500,2020,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2505,20250225,36.53,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
+20250513,131221,57,100.00,KONEX,,,N,N,N,N, ,N,3420,50,2,1.48,3420,1,1.75,3420,3420,3420,3875,2865,3370,3420.00,0.00,0,0,3430,3400,3385,3355,3340,3392,3347,13,505,500,2020,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2505,20250225,36.53,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
+20250513,121225,57,100.00,KONEX,,,N,N,N,N, ,N,3420,50,2,1.48,3420,1,1.75,3420,3420,3420,3875,2865,3370,3420.00,0.00,0,0,3430,3400,3385,3355,3340,3392,3347,13,505,500,2020,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2505,20250225,36.53,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
+20250513,111222,57,100.00,KONEX,,,N,N,N,N, ,N,3420,50,2,1.48,3420,1,1.75,3420,3420,3420,3875,2865,3370,3420.00,0.00,0,0,3430,3400,3385,3355,3340,3392,3347,13,505,500,2020,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2505,20250225,36.53,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
+20250513,101222,57,100.00,KONEX,,,N,N,N,N, ,N,3420,50,2,1.48,3420,1,1.75,3420,3420,3420,3875,2865,3370,3420.00,0.00,0,0,3430,3400,3385,3355,3340,3392,3347,13,505,500,2020,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2505,20250225,36.53,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
+20250513,091228,57,100.00,KONEX,,,N,N,N,N, ,N,3420,50,2,1.48,3420,1,1.75,3420,3420,3420,3875,2865,3370,3420.00,0.00,0,0,3430,3400,3385,3355,3340,3392,3347,13,505,500,2020,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2505,20250225,36.53,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
 20250512,161157,57,100.00,KONEX,,,N,N,N,N, ,N,3370,-30,5,-0.88,192135,57,37.50,3415,3415,3370,3910,2890,3400,3370.79,0.00,0,0,3633,3516,3308,3191,2983,3412,3087,13,510,500,2040,5,1,2630256,89,-2.82,-3.13,12,0.00,-1196.00,-1076.00,4165,20240614,-19.09,2500,20240426,34.80,4025,-16.27,20250311,2505,34.53,20250225,4165,-19.09,20240614,2505,34.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
 20250512,151211,57,100.00,KONEX,,,N,N,N,N, ,N,3415,15,2,0.44,3415,1,0.66,3415,3415,3415,3910,2890,3400,3415.00,0.00,0,0,3633,3516,3308,3191,2983,3412,3087,13,510,500,2040,5,1,2630256,90,-2.86,-3.17,12,0.00,-1196.00,-1076.00,4165,20240614,-18.01,2500,20240426,36.60,4025,-15.16,20250311,2505,36.33,20250225,4165,-18.01,20240614,2505,36.33,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
 20250512,141209,57,100.00,KONEX,,,N,N,N,N, ,N,3415,15,2,0.44,3415,1,0.66,3415,3415,3415,3910,2890,3400,3415.00,0.00,0,0,3633,3516,3308,3191,2983,3412,3087,13,510,500,2040,5,1,2630256,90,-2.86,-3.17,12,0.00,-1196.00,-1076.00,4165,20240614,-18.01,2500,20240426,36.60,4025,-15.16,20250311,2505,36.33,20250225,4165,-18.01,20240614,2505,36.33,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
diff --git a/448280/price/prices-20250501.csv b/448280/price/prices-20250501.csv
index 319fcc637aa8..bcab74ffcf1c 100644
--- a/448280/price/prices-20250501.csv
+++ b/448280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161203,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12810,30,2,0.23,1666997590,128534,55.89,13000,13040,12810,16610,8950,12780,12973.85,0.88,0,-4489,13913,13346,13063,12496,12213,13205,12355,49,3830,500,8940,10,1,9877043,1265,168.55,2.95,12,1.30,76.00,4337.00,17400,20250509,-26.38,4710,20241209,171.97,17400,-26.38,20250509,6033,112.33,20250403,36650,-65.05,20250423,12780,0.23,20250512,1.35,Y,448280,500,49 억,,86942,N,N,0,N,00,Y
+20250513,151219,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12840,60,2,0.47,1507628380,116093,50.48,13000,13040,12840,16610,8950,12780,12991.68,0.88,0,-5189,13913,13346,13063,12496,12213,13205,12355,49,3830,500,8940,10,1,9877043,1268,168.95,2.96,12,1.18,76.00,4337.00,17400,20250509,-26.21,4710,20241209,172.61,17400,-26.21,20250509,6033,112.83,20250403,36650,-64.97,20250423,12780,0.47,20250512,1.35,Y,448280,500,49 억,,86942,N,N,0,N,00,Y
+20250513,141219,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12960,180,2,1.41,1347112840,103622,45.06,13000,13040,12960,16610,8950,12780,13006.61,0.88,0,-5189,13913,13346,13063,12496,12213,13205,12355,49,3830,500,8940,10,1,9877043,1280,170.53,2.99,12,1.05,76.00,4337.00,17400,20250509,-25.52,4710,20241209,175.16,17400,-25.52,20250509,6033,114.82,20250403,36650,-64.64,20250423,12780,1.41,20250512,1.35,Y,448280,500,49 억,,86942,N,N,0,N,00,Y
+20250513,131221,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12990,210,2,1.64,1072185910,82421,35.84,13000,13040,12990,16610,8950,12780,13016.99,0.88,0,-1510,13913,13346,13063,12496,12213,13205,12355,49,3830,500,8940,10,1,9877043,1283,170.92,3.00,12,0.83,76.00,4337.00,17400,20250509,-25.34,4710,20241209,175.80,17400,-25.34,20250509,6033,115.32,20250403,36650,-64.56,20250423,12780,1.64,20250512,1.35,Y,448280,500,49 억,,86942,N,N,0,N,00,Y
+20250513,121225,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13020,240,2,1.88,885835670,68080,29.60,13000,13040,13000,16610,8950,12780,13022.00,0.88,0,0,13913,13346,13063,12496,12213,13205,12355,49,3830,500,8940,10,1,9877043,1286,171.32,3.00,12,0.69,76.00,4337.00,17400,20250509,-25.17,4710,20241209,176.43,17400,-25.17,20250509,6033,115.81,20250403,36650,-64.47,20250423,12780,1.88,20250512,1.35,Y,448280,500,49 억,,86942,N,N,0,N,00,Y
+20250513,111223,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13030,250,2,1.96,757611210,58227,25.32,13000,13040,13000,16610,8950,12780,13023.47,0.88,0,0,13913,13346,13063,12496,12213,13205,12355,49,3830,500,8940,10,1,9877043,1287,171.45,3.00,12,0.59,76.00,4337.00,17400,20250509,-25.11,4710,20241209,176.65,17400,-25.11,20250509,6033,115.98,20250403,36650,-64.45,20250423,12780,1.96,20250512,1.35,Y,448280,500,49 억,,86942,N,N,0,N,00,Y
+20250513,101223,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13020,240,2,1.88,546134360,41981,18.26,13000,13040,13000,16610,8950,12780,13026.10,0.88,0,0,13913,13346,13063,12496,12213,13205,12355,49,3830,500,8940,10,1,9877043,1286,171.32,3.00,12,0.43,76.00,4337.00,17400,20250509,-25.17,4710,20241209,176.43,17400,-25.17,20250509,6033,115.81,20250403,36650,-64.47,20250423,12780,1.88,20250512,1.35,Y,448280,500,49 억,,86942,N,N,0,N,00,Y
+20250513,091229,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13000,220,2,1.72,126488560,9779,4.25,13000,13000,13000,16610,8950,12780,13000.00,0.88,0,0,13913,13346,13063,12496,12213,13205,12355,49,3830,500,8940,10,1,9877043,1284,171.05,3.00,12,0.10,76.00,4337.00,17400,20250509,-25.29,4710,20241209,176.01,17400,-25.29,20250509,6033,115.48,20250403,36650,-64.53,20250423,12780,1.72,20250512,1.35,Y,448280,500,49 억,,86942,N,N,0,N,00,Y
 20250512,161158,59,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,12780,-1350,5,-9.55,2906290810,221586,2.64,13630,13630,12780,18360,9900,14130,13116.62,0.89,0,692,18663,16396,15133,12866,11603,15765,12235,49,4230,500,9890,10,1,9877043,1262,56.05,0.98,12,2.24,228.00,13010.00,17400,20250509,-26.55,4710,20241209,171.34,17400,-26.55,20250509,6033,111.83,20250403,36650,-65.13,20250423,12780,0.00,20250512,1.50,Y,448280,500,49 억,,87607,N,N,12372,N,00,Y
 20250512,151211,59,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13000,-1130,5,-8.00,2630792350,200029,2.38,13630,13630,12780,18360,9900,14130,13151.81,0.89,0,10,18663,16396,15133,12866,11603,15765,12235,49,4230,500,9890,10,1,9877043,1284,57.02,1.00,12,2.03,228.00,13010.00,17400,20250509,-25.29,4710,20241209,176.01,17400,-25.29,20250509,6033,115.48,20250403,36650,-64.53,20250423,12780,1.72,20250512,1.50,Y,448280,500,49 억,,87607,N,N,12372,N,00,Y
 20250512,141209,59,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,12780,-1350,5,-9.55,2362358620,179371,2.14,13630,13630,12780,18360,9900,14130,13169.97,0.89,0,10,18663,16396,15133,12866,11603,15765,12235,49,4230,500,9890,10,1,9877043,1262,56.05,0.98,12,1.82,228.00,13010.00,17400,20250509,-26.55,4710,20241209,171.34,17400,-26.55,20250509,6033,111.83,20250403,36650,-65.13,20250423,12780,0.00,20250512,1.50,Y,448280,500,49 억,,87607,N,N,12372,N,00,Y
diff --git a/448370/price/prices-20250501.csv b/448370/price/prices-20250501.csv
index c7cf58d77d7d..2edf9f26a182 100644
--- a/448370/price/prices-20250501.csv
+++ b/448370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,10922115,5135,100.29,2120,2150,2115,2745,1485,2115,2126.99,0.02,0,-1155,2125,2120,2110,2105,2095,2122,2107,6,630,100,1480,5,1,5620000,120,53.38,1.09,12,0.09,40.00,1967.00,2220,20240627,-3.83,2010,20241226,6.22,2175,-1.84,20250221,2035,4.91,20250107,2220,-3.83,20240627,2010,6.22,20241226,0.00,Y,448370,100,5 억,,908,N,N,0,N,00,N
+20250513,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,10922115,5135,100.29,2120,2150,2115,2745,1485,2115,2126.99,0.02,0,-1155,2125,2120,2110,2105,2095,2122,2107,6,630,100,1480,5,1,5620000,120,53.38,1.09,12,0.09,40.00,1967.00,2220,20240627,-3.83,2010,20241226,6.22,2175,-1.84,20250221,2035,4.91,20250107,2220,-3.83,20240627,2010,6.22,20241226,0.00,Y,448370,100,5 억,,908,N,N,0,N,00,N
+20250513,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,10922115,5135,100.29,2120,2150,2115,2745,1485,2115,2126.99,0.02,0,-1155,2125,2120,2110,2105,2095,2122,2107,6,630,100,1480,5,1,5620000,120,53.38,1.09,12,0.09,40.00,1967.00,2220,20240627,-3.83,2010,20241226,6.22,2175,-1.84,20250221,2035,4.91,20250107,2220,-3.83,20240627,2010,6.22,20241226,0.00,Y,448370,100,5 억,,908,N,N,0,N,00,N
+20250513,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,10922115,5135,100.29,2120,2150,2115,2745,1485,2115,2126.99,0.02,0,-1155,2125,2120,2110,2105,2095,2122,2107,6,630,100,1480,5,1,5620000,120,53.38,1.09,12,0.09,40.00,1967.00,2220,20240627,-3.83,2010,20241226,6.22,2175,-1.84,20250221,2035,4.91,20250107,2220,-3.83,20240627,2010,6.22,20241226,0.00,Y,448370,100,5 억,,908,N,N,0,N,00,N
+20250513,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,10922115,5135,100.29,2120,2150,2115,2745,1485,2115,2126.99,0.02,0,-1155,2125,2120,2110,2105,2095,2122,2107,6,630,100,1480,5,1,5620000,120,53.38,1.09,12,0.09,40.00,1967.00,2220,20240627,-3.83,2010,20241226,6.22,2175,-1.84,20250221,2035,4.91,20250107,2220,-3.83,20240627,2010,6.22,20241226,0.00,Y,448370,100,5 억,,908,N,N,0,N,00,N
+20250513,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,10922115,5135,100.29,2120,2150,2115,2745,1485,2115,2126.99,0.02,0,-1155,2125,2120,2110,2105,2095,2122,2107,6,630,100,1480,5,1,5620000,120,53.38,1.09,12,0.09,40.00,1967.00,2220,20240627,-3.83,2010,20241226,6.22,2175,-1.84,20250221,2035,4.91,20250107,2220,-3.83,20240627,2010,6.22,20241226,0.00,Y,448370,100,5 억,,908,N,N,0,N,00,N
+20250513,101223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,8781440,4130,80.66,2120,2150,2115,2745,1485,2115,2126.26,0.02,0,-1155,2125,2120,2110,2105,2095,2122,2107,6,630,100,1480,5,1,5620000,120,53.25,1.08,12,0.07,40.00,1967.00,2220,20240627,-4.05,2010,20241226,5.97,2175,-2.07,20250221,2035,4.67,20250107,2220,-4.05,20240627,2010,5.97,20241226,0.00,Y,448370,100,5 억,,908,N,N,0,N,00,N
+20250513,091229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,1281720,606,11.84,2120,2120,2115,2745,1485,2115,2115.05,0.02,0,-6,2125,2120,2110,2105,2095,2122,2107,6,630,100,1480,5,1,5620000,119,53.00,1.08,12,0.01,40.00,1967.00,2220,20240627,-4.50,2010,20241226,5.47,2175,-2.53,20250221,2035,4.18,20250107,2220,-4.50,20240627,2010,5.47,20241226,0.00,Y,448370,100,5 억,,908,N,N,0,N,00,N
 20250512,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,10775250,5120,18.80,2105,2115,2100,2735,1475,2105,2104.54,0.02,0,-17,2145,2125,2095,2075,2045,2110,2060,6,630,100,1470,5,1,5620000,119,52.88,1.08,12,0.09,40.00,1967.00,2220,20240627,-4.73,2010,20241226,5.22,2175,-2.76,20250221,2035,3.93,20250107,2220,-4.73,20240627,2010,5.22,20241226,0.00,Y,448370,100,5 억,,908,N,N,0,N,00,N
 20250512,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,10762560,5114,18.78,2105,2115,2100,2735,1475,2105,2104.53,0.02,0,-11,2145,2125,2095,2075,2045,2110,2060,6,630,100,1470,5,1,5620000,119,52.88,1.08,12,0.09,40.00,1967.00,2220,20240627,-4.73,2010,20241226,5.22,2175,-2.76,20250221,2035,3.93,20250107,2220,-4.73,20240627,2010,5.22,20241226,0.00,Y,448370,100,5 억,,908,N,N,0,N,00,N
 20250512,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,10339445,4913,18.04,2105,2115,2100,2735,1475,2105,2104.51,0.02,0,-10,2145,2125,2095,2075,2045,2110,2060,6,630,100,1470,5,1,5620000,118,52.62,1.07,12,0.09,40.00,1967.00,2220,20240627,-5.18,2010,20241226,4.73,2175,-3.22,20250221,2035,3.44,20250107,2220,-5.18,20240627,2010,4.73,20241226,0.00,Y,448370,100,5 억,,908,N,N,0,N,00,N
diff --git a/448710/price/prices-20250501.csv b/448710/price/prices-20250501.csv
index 30fe084dbd06..0e4322160f3b 100644
--- a/448710/price/prices-20250501.csv
+++ b/448710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19280,-160,5,-0.82,2114189335,110507,29.06,19060,19490,18710,25250,13610,19440,19131.71,3.50,0,5517,22453,20946,20193,18686,17933,20570,18310,6,5810,100,13990,10,1,5260589,1014,12.10,2.03,12,2.10,1593.00,9507.00,30650,20240716,-37.10,13000,20241209,48.31,21850,-11.76,20250509,13800,39.71,20250109,30650,-37.10,20240716,13000,48.31,20241209,3.43,Y,448710,100,6 억,,184345,N,N,938,N,00,N
+20250513,151219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19310,-130,5,-0.67,2074671345,108455,28.52,19060,19490,18710,25250,13610,19440,19129.31,3.50,0,6499,22453,20946,20193,18686,17933,20570,18310,6,5810,100,13990,10,1,5260589,1016,12.12,2.03,12,2.06,1593.00,9507.00,30650,20240716,-37.00,13000,20241209,48.54,21850,-11.62,20250509,13800,39.93,20250109,30650,-37.00,20240716,13000,48.54,20241209,3.43,Y,448710,100,6 억,,184345,N,N,6305,N,00,N
+20250513,141219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19130,-310,5,-1.59,1978459960,103453,27.20,19060,19490,18710,25250,13610,19440,19124.22,3.50,0,7825,22453,20946,20193,18686,17933,20570,18310,6,5810,100,13990,10,1,5260589,1006,12.01,2.01,12,1.97,1593.00,9507.00,30650,20240716,-37.59,13000,20241209,47.15,21850,-12.45,20250509,13800,38.62,20250109,30650,-37.59,20240716,13000,47.15,20241209,3.43,Y,448710,100,6 억,,184345,N,N,6305,N,00,N
+20250513,131221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19100,-340,5,-1.75,1927446905,100782,26.50,19060,19490,18710,25250,13610,19440,19124.89,3.50,0,8483,22453,20946,20193,18686,17933,20570,18310,6,5810,100,13990,10,1,5260589,1005,11.99,2.01,12,1.92,1593.00,9507.00,30650,20240716,-37.68,13000,20241209,46.92,21850,-12.59,20250509,13800,38.41,20250109,30650,-37.68,20240716,13000,46.92,20241209,3.43,Y,448710,100,6 억,,184345,N,N,6305,N,00,N
+20250513,121225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19270,-170,5,-0.87,1625211965,85065,22.37,19060,19490,18710,25250,13610,19440,19105.51,3.50,0,11315,22453,20946,20193,18686,17933,20570,18310,6,5810,100,13990,10,1,5260589,1014,12.10,2.03,12,1.62,1593.00,9507.00,30650,20240716,-37.13,13000,20241209,48.23,21850,-11.81,20250509,13800,39.64,20250109,30650,-37.13,20240716,13000,48.23,20241209,3.43,Y,448710,100,6 억,,184345,N,N,6305,N,00,N
+20250513,111223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19220,-220,5,-1.13,1453958995,76184,20.03,19060,19490,18710,25250,13610,19440,19084.81,3.50,0,8781,22453,20946,20193,18686,17933,20570,18310,6,5810,100,13990,10,1,5260589,1011,12.07,2.02,12,1.45,1593.00,9507.00,30650,20240716,-37.29,13000,20241209,47.85,21850,-12.04,20250509,13800,39.28,20250109,30650,-37.29,20240716,13000,47.85,20241209,3.43,Y,448710,100,6 억,,184345,N,N,6305,N,00,N
+20250513,101223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19370,-70,5,-0.36,1084487945,56886,14.96,19060,19490,18710,25250,13610,19440,19064.19,3.50,0,3030,22453,20946,20193,18686,17933,20570,18310,6,5810,100,13990,10,1,5260589,1019,12.16,2.04,12,1.08,1593.00,9507.00,30650,20240716,-36.80,13000,20241209,49.00,21850,-11.35,20250509,13800,40.36,20250109,30650,-36.80,20240716,13000,49.00,20241209,3.43,Y,448710,100,6 억,,184345,N,N,6305,N,00,N
+20250513,091229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18910,-530,5,-2.73,422698305,22361,5.88,19060,19100,18710,25250,13610,19440,18903.23,3.50,0,5892,22453,20946,20193,18686,17933,20570,18310,6,5810,100,13990,10,1,5260589,995,11.87,1.99,12,0.43,1593.00,9507.00,30650,20240716,-38.30,13000,20241209,45.46,21850,-13.46,20250509,13800,37.03,20250109,30650,-38.30,20240716,13000,45.46,20241209,3.43,Y,448710,100,6 억,,184345,N,N,6305,N,00,N
 20250512,161158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19440,-2360,5,-10.83,7619579005,377490,88.76,21700,21700,19440,28300,15300,21800,20185.44,5.47,0,-101805,22966,22382,21266,20682,19566,22675,20975,6,6500,100,15690,10,1,5260589,1023,12.20,2.04,12,7.18,1593.00,9507.00,30650,20240716,-36.57,13000,20241209,49.54,21850,-11.03,20250509,13800,40.87,20250109,30650,-36.57,20240716,13000,49.54,20241209,3.25,Y,448710,100,6 억,,287903,N,N,6254,N,00,N
 20250512,151212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19560,-2240,5,-10.28,7343832975,363343,85.43,21700,21700,19540,28300,15300,21800,20211.58,5.47,0,-97684,22966,22382,21266,20682,19566,22675,20975,6,6500,100,15690,10,1,5260589,1029,12.28,2.06,12,6.91,1593.00,9507.00,30650,20240716,-36.18,13000,20241209,50.46,21850,-10.48,20250509,13800,41.74,20250109,30650,-36.18,20240716,13000,50.46,20241209,3.25,Y,448710,100,6 억,,287903,N,N,4437,N,00,N
 20250512,141210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19725,-2075,5,-9.52,6527670550,321776,75.66,21700,21700,19660,28300,15300,21800,20286.09,5.47,0,-78411,22966,22382,21266,20682,19566,22675,20975,6,6500,100,15690,10,1,5260589,1038,12.38,2.07,12,6.12,1593.00,9507.00,30650,20240716,-35.64,13000,20241209,51.73,21850,-9.73,20250509,13800,42.93,20250109,30650,-35.64,20240716,13000,51.73,20241209,3.25,Y,448710,100,6 억,,287903,N,N,4437,N,00,N
diff --git a/448730/price/prices-20250501.csv b/448730/price/prices-20250501.csv
index d7d4b4719198..a65ffa9c005d 100644
--- a/448730/price/prices-20250501.csv
+++ b/448730/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161203,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4620,40,2,0.87,225102021,49062,112.23,4575,4620,4550,5950,3210,4580,4588.11,0.20,0,881,4623,4601,4558,4536,4493,4612,4547,455,1370,500,3480,5,1,91050000,4207,0.00,0.00,10,0.05,0.00,0.00,5124,20240528,-9.84,4165,20241112,10.92,4705,-1.81,20250102,4300,7.44,20250407,5150,-10.29,20240528,4165,10.92,20241112,0.00,Y,448730,500,455 억,,181488,N,N,49,N,00,N
+20250513,151220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4610,30,2,0.66,192596986,42025,96.13,4575,4610,4550,5950,3210,4580,4582.91,0.20,0,2187,4623,4601,4558,4536,4493,4612,4547,455,1370,500,3480,5,1,91050000,4197,0.00,0.00,10,0.05,0.00,0.00,5124,20240528,-10.03,4165,20241112,10.68,4705,-2.02,20250102,4300,7.21,20250407,5150,-10.49,20240528,4165,10.68,20241112,0.00,Y,448730,500,455 억,,181488,N,N,74,N,00,N
+20250513,141220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4595,15,2,0.33,160348891,35016,80.10,4575,4600,4550,5950,3210,4580,4579.30,0.20,0,2215,4623,4601,4558,4536,4493,4612,4547,455,1370,500,3480,5,1,91050000,4184,0.00,0.00,10,0.04,0.00,0.00,5124,20240528,-10.32,4165,20241112,10.32,4705,-2.34,20250102,4300,6.86,20250407,5150,-10.78,20240528,4165,10.32,20241112,0.00,Y,448730,500,455 억,,181488,N,N,74,N,00,N
+20250513,131222,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4585,5,2,0.11,115904016,25337,57.96,4575,4590,4550,5950,3210,4580,4574.50,0.20,0,-253,4623,4601,4558,4536,4493,4612,4547,455,1370,500,3480,5,1,91050000,4175,0.00,0.00,10,0.03,0.00,0.00,5124,20240528,-10.52,4165,20241112,10.08,4705,-2.55,20250102,4300,6.63,20250407,5150,-10.97,20240528,4165,10.08,20241112,0.00,Y,448730,500,455 억,,181488,N,N,74,N,00,N
+20250513,121226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4585,5,2,0.11,92412511,20211,46.23,4575,4590,4550,5950,3210,4580,4572.39,0.20,0,-100,4623,4601,4558,4536,4493,4612,4547,455,1370,500,3480,5,1,91050000,4175,0.00,0.00,10,0.02,0.00,0.00,5124,20240528,-10.52,4165,20241112,10.08,4705,-2.55,20250102,4300,6.63,20250407,5150,-10.97,20240528,4165,10.08,20241112,0.00,Y,448730,500,455 억,,181488,N,N,74,N,00,N
+20250513,111223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4570,-10,5,-0.22,48312967,10574,24.19,4575,4585,4550,5950,3210,4580,4569.03,0.20,0,-4090,4623,4601,4558,4536,4493,4612,4547,455,1370,500,3480,5,1,91050000,4161,0.00,0.00,10,0.01,0.00,0.00,5124,20240528,-10.81,4165,20241112,9.72,4705,-2.87,20250102,4300,6.28,20250407,5150,-11.26,20240528,4165,9.72,20241112,0.00,Y,448730,500,455 억,,181488,N,N,74,N,00,N
+20250513,101223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4560,-20,5,-0.44,30235992,6613,15.13,4575,4585,4550,5950,3210,4580,4572.21,0.20,0,-2895,4623,4601,4558,4536,4493,4612,4547,455,1370,500,3480,5,1,91050000,4152,0.00,0.00,10,0.01,0.00,0.00,5124,20240528,-11.01,4165,20241112,9.48,4705,-3.08,20250102,4300,6.05,20250407,5150,-11.46,20240528,4165,9.48,20241112,0.00,Y,448730,500,455 억,,181488,N,N,74,N,00,N
+20250513,091229,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4575,-5,5,-0.11,10051510,2196,5.02,4575,4585,4560,5950,3210,4580,4577.19,0.20,0,-265,4623,4601,4558,4536,4493,4612,4547,455,1370,500,3480,5,1,91050000,4166,0.00,0.00,10,0.00,0.00,0.00,5124,20240528,-10.71,4165,20241112,9.84,4705,-2.76,20250102,4300,6.40,20250407,5150,-11.17,20240528,4165,9.84,20241112,0.00,Y,448730,500,455 억,,181488,N,N,74,N,00,N
 20250512,161159,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4580,15,2,0.33,199227250,43717,66.97,4580,4580,4515,5930,3200,4565,4557.20,0.21,0,-6231,4628,4596,4558,4526,4488,4600,4530,455,1365,500,3460,5,1,91050000,4170,0.00,0.00,10,0.05,0.00,0.00,5124,20240528,-10.62,4165,20241112,9.96,4705,-2.66,20250102,4300,6.51,20250407,5150,-11.07,20240528,4165,9.96,20241112,0.00,Y,448730,500,455 억,,192534,N,N,74,N,00,N
 20250512,151212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4560,-5,5,-0.11,190066360,41715,63.90,4580,4580,4515,5930,3200,4565,4556.31,0.21,0,-6206,4628,4596,4558,4526,4488,4600,4530,455,1365,500,3460,5,1,91050000,4152,0.00,0.00,10,0.05,0.00,0.00,5124,20240528,-11.01,4165,20241112,9.48,4705,-3.08,20250102,4300,6.05,20250407,5150,-11.46,20240528,4165,9.48,20241112,0.00,Y,448730,500,455 억,,192534,N,N,1485,N,00,N
 20250512,141210,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4560,-5,5,-0.11,157681990,34615,53.03,4580,4580,4515,5930,3200,4565,4555.31,0.21,0,-8958,4628,4596,4558,4526,4488,4600,4530,455,1365,500,3460,5,1,91050000,4152,0.00,0.00,10,0.04,0.00,0.00,5124,20240528,-11.01,4165,20241112,9.48,4705,-3.08,20250102,4300,6.05,20250407,5150,-11.46,20240528,4165,9.48,20241112,0.00,Y,448730,500,455 억,,192534,N,N,1485,N,00,N
diff --git a/448740/price/prices-20250501.csv b/448740/price/prices-20250501.csv
index c23ea855de16..1dadba9b827c 100644
--- a/448740/price/prices-20250501.csv
+++ b/448740/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161204,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10410,0,3,0.00,73698325,7079,13.05,10420,10430,10400,13530,7290,10410,10410.88,0.45,0,-566,10463,10436,10403,10376,10343,10450,10390,23,3120,500,7700,10,1,4664000,486,44.30,1.07,12,0.15,235.00,9741.00,10430,20250512,-0.19,9710,20240530,7.21,10430,0.00,20250512,10020,3.89,20250102,10430,-0.19,20250512,9710,7.21,20240530,0.00,Y,448740,500,23 억,,21104,N,N,0,N,00,N
+20250513,151220,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10400,-10,5,-0.10,72595975,6973,12.85,10420,10430,10400,13530,7290,10410,10411.01,0.45,0,-524,10463,10436,10403,10376,10343,10450,10390,23,3120,500,7700,10,1,4664000,485,44.26,1.07,12,0.15,235.00,9741.00,10430,20250512,-0.29,9710,20240530,7.11,10430,0.00,20250512,10020,3.79,20250102,10430,-0.29,20250512,9710,7.11,20240530,0.00,Y,448740,500,23 억,,21104,N,N,0,N,00,N
+20250513,141220,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10410,0,3,0.00,66324535,6370,11.74,10420,10430,10400,13530,7290,10410,10412.01,0.45,0,-105,10463,10436,10403,10376,10343,10450,10390,23,3120,500,7700,10,1,4664000,486,44.30,1.07,12,0.14,235.00,9741.00,10430,20250512,-0.19,9710,20240530,7.21,10430,0.00,20250512,10020,3.89,20250102,10430,-0.19,20250512,9710,7.21,20240530,0.00,Y,448740,500,23 억,,21104,N,N,0,N,00,N
+20250513,131222,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10400,-10,5,-0.10,64096935,6156,11.35,10420,10430,10400,13530,7290,10410,10412.11,0.45,0,63,10463,10436,10403,10376,10343,10450,10390,23,3120,500,7700,10,1,4664000,485,44.26,1.07,12,0.13,235.00,9741.00,10430,20250512,-0.29,9710,20240530,7.11,10430,0.00,20250512,10020,3.79,20250102,10430,-0.29,20250512,9710,7.11,20240530,0.00,Y,448740,500,23 억,,21104,N,N,0,N,00,N
+20250513,121226,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10400,-10,5,-0.10,60664935,5826,10.74,10420,10430,10400,13530,7290,10410,10412.79,0.45,0,63,10463,10436,10403,10376,10343,10450,10390,23,3120,500,7700,10,1,4664000,485,44.26,1.07,12,0.12,235.00,9741.00,10430,20250512,-0.29,9710,20240530,7.11,10430,0.00,20250512,10020,3.79,20250102,10430,-0.29,20250512,9710,7.11,20240530,0.00,Y,448740,500,23 억,,21104,N,N,0,N,00,N
+20250513,111224,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10400,-10,5,-0.10,49932135,4794,8.84,10420,10430,10400,13530,7290,10410,10415.55,0.45,0,63,10463,10436,10403,10376,10343,10450,10390,23,3120,500,7700,10,1,4664000,485,44.26,1.07,12,0.10,235.00,9741.00,10430,20250512,-0.29,9710,20240530,7.11,10430,0.00,20250512,10020,3.79,20250102,10430,-0.29,20250512,9710,7.11,20240530,0.00,Y,448740,500,23 억,,21104,N,N,0,N,00,N
+20250513,101224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10410,0,3,0.00,10534145,1012,1.87,10420,10420,10400,13530,7290,10410,10409.23,0.45,0,63,10463,10436,10403,10376,10343,10450,10390,23,3120,500,7700,10,1,4664000,486,44.30,1.07,12,0.02,235.00,9741.00,10430,20250512,-0.19,9710,20240530,7.21,10430,-0.19,20250512,10020,3.89,20250102,10430,-0.19,20250512,9710,7.21,20240530,0.00,Y,448740,500,23 억,,21104,N,N,0,N,00,N
+20250513,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10400,-10,5,-0.10,2912020,280,0.52,10420,10420,10400,13530,7290,10410,10400.07,0.45,0,0,10463,10436,10403,10376,10343,10450,10390,23,3120,500,7700,10,1,4664000,485,44.26,1.07,12,0.01,235.00,9741.00,10430,20250512,-0.29,9710,20240530,7.11,10430,-0.29,20250512,10020,3.79,20250102,10430,-0.29,20250512,9710,7.11,20240530,0.00,Y,448740,500,23 억,,21104,N,N,0,N,00,N
 20250512,161159,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10410,30,2,0.29,565168220,54253,2650.37,10380,10430,10370,13490,7270,10380,10417.27,0.45,0,-233,10400,10390,10370,10360,10340,10395,10365,23,3110,500,7680,10,1,4664000,486,44.30,1.07,12,1.16,235.00,9741.00,10430,20250512,-0.19,9710,20240530,7.21,10430,-0.19,20250512,10020,3.89,20250102,10430,-0.19,20250512,9710,7.21,20240530,0.00,Y,448740,500,23 억,,21001,N,N,0,N,00,N
 20250512,151212,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10400,20,2,0.19,564887310,54226,2649.05,10380,10430,10370,13490,7270,10380,10417.28,0.45,0,-233,10400,10390,10370,10360,10340,10395,10365,23,3110,500,7680,10,1,4664000,485,44.26,1.07,12,1.16,235.00,9741.00,10430,20250512,-0.29,9710,20240530,7.11,10430,-0.29,20250512,10020,3.79,20250102,10430,-0.29,20250512,9710,7.11,20240530,0.00,Y,448740,500,23 억,,21001,N,N,0,N,00,N
 20250512,141210,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10400,20,2,0.19,544273510,52244,2552.22,10380,10430,10370,13490,7270,10380,10417.91,0.45,0,-63,10400,10390,10370,10360,10340,10395,10365,23,3110,500,7680,10,1,4664000,485,44.26,1.07,12,1.12,235.00,9741.00,10430,20250512,-0.29,9710,20240530,7.11,10430,-0.29,20250512,10020,3.79,20250102,10430,-0.29,20250512,9710,7.11,20240530,0.00,Y,448740,500,23 억,,21001,N,N,0,N,00,N
diff --git a/448760/price/prices-20250501.csv b/448760/price/prices-20250501.csv
index c212abc0118c..c0e69165832e 100644
--- a/448760/price/prices-20250501.csv
+++ b/448760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,50266905,22797,80.18,2205,2215,2195,2850,1540,2195,2204.98,0.01,0,-4108,2221,2207,2196,2182,2171,2207,2182,4,655,100,1530,5,1,4430000,97,66.52,1.10,12,0.51,33.00,1991.00,2490,20240429,-11.85,2050,20241227,7.07,2295,-4.36,20250424,2080,5.53,20250114,2400,-8.54,20240516,2050,7.07,20241227,0.00,Y,448760,100,4 억,,647,N,N,0,N,00,N
+20250513,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,49434985,22418,78.84,2205,2215,2195,2850,1540,2195,2205.15,0.01,0,-3766,2221,2207,2196,2182,2171,2207,2182,4,655,100,1530,5,1,4430000,97,66.67,1.10,12,0.51,33.00,1991.00,2490,20240429,-11.65,2050,20241227,7.32,2295,-4.14,20250424,2080,5.77,20250114,2400,-8.33,20240516,2050,7.32,20241227,0.00,Y,448760,100,4 억,,647,N,N,0,N,00,N
+20250513,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,29992605,13584,47.77,2205,2215,2195,2850,1540,2195,2207.94,0.01,0,-2150,2221,2207,2196,2182,2171,2207,2182,4,655,100,1530,5,1,4430000,97,66.52,1.10,12,0.31,33.00,1991.00,2490,20240429,-11.85,2050,20241227,7.07,2295,-4.36,20250424,2080,5.53,20250114,2400,-8.54,20240516,2050,7.07,20241227,0.00,Y,448760,100,4 억,,647,N,N,0,N,00,N
+20250513,131222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,27973205,12664,44.54,2205,2215,2195,2850,1540,2195,2208.88,0.01,0,-2150,2221,2207,2196,2182,2171,2207,2182,4,655,100,1530,5,1,4430000,97,66.52,1.10,12,0.29,33.00,1991.00,2490,20240429,-11.85,2050,20241227,7.07,2295,-4.36,20250424,2080,5.53,20250114,2400,-8.54,20240516,2050,7.07,20241227,0.00,Y,448760,100,4 억,,647,N,N,0,N,00,N
+20250513,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,23566730,10667,37.51,2205,2215,2195,2850,1540,2195,2209.31,0.01,0,-2221,2221,2207,2196,2182,2171,2207,2182,4,655,100,1530,5,1,4430000,98,66.97,1.11,12,0.24,33.00,1991.00,2490,20240429,-11.24,2050,20241227,7.80,2295,-3.70,20250424,2080,6.25,20250114,2400,-7.92,20240516,2050,7.80,20241227,0.00,Y,448760,100,4 억,,647,N,N,0,N,00,N
+20250513,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,16507990,7473,26.28,2205,2215,2195,2850,1540,2195,2209.02,0.01,0,-2220,2221,2207,2196,2182,2171,2207,2182,4,655,100,1530,5,1,4430000,98,66.97,1.11,12,0.17,33.00,1991.00,2490,20240429,-11.24,2050,20241227,7.80,2295,-3.70,20250424,2080,6.25,20250114,2400,-7.92,20240516,2050,7.80,20241227,0.00,Y,448760,100,4 억,,647,N,N,0,N,00,N
+20250513,101224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,8010535,3628,12.76,2205,2210,2195,2850,1540,2195,2207.98,0.01,0,-2220,2221,2207,2196,2182,2171,2207,2182,4,655,100,1530,5,1,4430000,98,66.97,1.11,12,0.08,33.00,1991.00,2490,20240429,-11.24,2050,20241227,7.80,2295,-3.70,20250424,2080,6.25,20250114,2400,-7.92,20240516,2050,7.80,20241227,0.00,Y,448760,100,4 억,,647,N,N,0,N,00,N
+20250513,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,70250,32,0.11,2205,2205,2195,2850,1540,2195,2195.31,0.01,0,11,2221,2207,2196,2182,2171,2207,2182,4,655,100,1530,5,1,4430000,97,66.52,1.10,12,0.00,33.00,1991.00,2490,20240429,-11.85,2050,20241227,7.07,2295,-4.36,20250424,2080,5.53,20250114,2400,-8.54,20240516,2050,7.07,20241227,0.00,Y,448760,100,4 억,,647,N,N,0,N,00,N
 20250512,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,15,2,0.69,62368385,28434,174.30,2195,2210,2185,2830,1530,2180,2193.44,0.01,0,1,2266,2222,2161,2117,2056,2192,2087,4,650,100,1520,5,1,4430000,97,66.52,1.10,12,0.64,33.00,1991.00,2495,20240426,-12.02,2050,20241227,7.07,2295,-4.36,20250424,2080,5.53,20250114,2400,-8.54,20240516,2050,7.07,20241227,0.00,Y,448760,100,4 억,,646,N,N,0,N,00,N
 20250512,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,15,2,0.69,61892065,28217,172.97,2195,2210,2185,2830,1530,2180,2193.43,0.01,0,1,2266,2222,2161,2117,2056,2192,2087,4,650,100,1520,5,1,4430000,97,66.52,1.10,12,0.64,33.00,1991.00,2495,20240426,-12.02,2050,20241227,7.07,2295,-4.36,20250424,2080,5.53,20250114,2400,-8.54,20240516,2050,7.07,20241227,0.00,Y,448760,100,4 억,,646,N,N,0,N,00,N
 20250512,141211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,43586490,19892,121.94,2195,2210,2185,2830,1530,2180,2191.16,0.01,0,-6,2266,2222,2161,2117,2056,2192,2087,4,650,100,1520,5,1,4430000,97,66.36,1.10,12,0.45,33.00,1991.00,2495,20240426,-12.22,2050,20241227,6.83,2295,-4.58,20250424,2080,5.29,20250114,2400,-8.75,20240516,2050,6.83,20241227,0.00,Y,448760,100,4 억,,646,N,N,0,N,00,N
diff --git a/448780/price/prices-20250501.csv b/448780/price/prices-20250501.csv
index 4be67d42039f..219b87143c5e 100644
--- a/448780/price/prices-20250501.csv
+++ b/448780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161204,57,100.00,KONEX,,,N,N,N,N, ,N,2340,90,2,4.00,25725,11,1.00,2325,2340,2325,2585,1915,2250,2338.64,0.00,0,0,2530,2390,2200,2060,1870,2295,1965,13,335,500,1350,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
+20250513,151220,57,100.00,KONEX,,,N,N,N,N, ,N,2340,90,2,4.00,25725,11,1.00,2325,2340,2325,2585,1915,2250,2338.64,0.00,0,0,2530,2390,2200,2060,1870,2295,1965,13,335,500,1350,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
+20250513,141220,57,100.00,KONEX,,,N,N,N,N, ,N,2340,90,2,4.00,25725,11,1.00,2325,2340,2325,2585,1915,2250,2338.64,0.00,0,0,2530,2390,2200,2060,1870,2295,1965,13,335,500,1350,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
+20250513,131222,57,100.00,KONEX,,,N,N,N,N, ,N,2340,90,2,4.00,25725,11,1.00,2325,2340,2325,2585,1915,2250,2338.64,0.00,0,0,2530,2390,2200,2060,1870,2295,1965,13,335,500,1350,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
+20250513,121226,57,100.00,KONEX,,,N,N,N,N, ,N,2340,90,2,4.00,25725,11,1.00,2325,2340,2325,2585,1915,2250,2338.64,0.00,0,0,2530,2390,2200,2060,1870,2295,1965,13,335,500,1350,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
+20250513,111224,57,100.00,KONEX,,,N,N,N,N, ,N,2340,90,2,4.00,25725,11,1.00,2325,2340,2325,2585,1915,2250,2338.64,0.00,0,0,2530,2390,2200,2060,1870,2295,1965,13,335,500,1350,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
+20250513,101224,57,100.00,KONEX,,,N,N,N,N, ,N,2340,90,2,4.00,25725,11,1.00,2325,2340,2325,2585,1915,2250,2338.64,0.00,0,0,2530,2390,2200,2060,1870,2295,1965,13,335,500,1350,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
+20250513,091230,57,100.00,KONEX,,,N,N,N,N, ,N,2325,75,2,3.33,2325,1,0.09,2325,2325,2325,2585,1915,2250,2325.00,0.00,0,0,2530,2390,2200,2060,1870,2295,1965,13,335,500,1350,5,1,2677680,62,16.26,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.96,1700,20241213,36.76,2560,-9.18,20250415,1760,32.10,20250212,2800,-16.96,20240531,1700,36.76,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
 20250512,161159,57,100.00,KONEX,,,N,N,N,N, ,N,2250,-90,5,-3.85,2232455,1104,110400.00,2340,2340,2010,2690,1990,2340,2022.15,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,13,350,500,1400,5,1,2677680,60,15.73,0.66,12,0.04,143.00,3418.00,2800,20240531,-19.64,1700,20241213,32.35,2560,-12.11,20250415,1760,27.84,20250212,2800,-19.64,20240531,1700,32.35,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
 20250512,151213,57,100.00,KONEX,,,N,N,N,N, ,N,2250,-90,5,-3.85,2232455,1104,110400.00,2340,2340,2010,2690,1990,2340,2022.15,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,13,350,500,1400,5,1,2677680,60,15.73,0.66,12,0.04,143.00,3418.00,2800,20240531,-19.64,1700,20241213,32.35,2560,-12.11,20250415,1760,27.84,20250212,2800,-19.64,20240531,1700,32.35,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
 20250512,141211,57,100.00,KONEX,,,N,N,N,N, ,N,2250,-90,5,-3.85,2232455,1104,110400.00,2340,2340,2010,2690,1990,2340,2022.15,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,13,350,500,1400,5,1,2677680,60,15.73,0.66,12,0.04,143.00,3418.00,2800,20240531,-19.64,1700,20241213,32.35,2560,-12.11,20250415,1760,27.84,20250212,2800,-19.64,20240531,1700,32.35,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
diff --git a/448830/price/prices-20250501.csv b/448830/price/prices-20250501.csv
index f50e9ff45402..1d9ad36abd56 100644
--- a/448830/price/prices-20250501.csv
+++ b/448830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,36493345,16997,37.89,2155,2155,2135,2795,1505,2150,2147.05,4.16,0,-1331,2176,2162,2146,2132,2116,2155,2125,5,645,100,1460,5,1,4920000,106,51.19,1.05,12,0.35,42.00,2041.00,2265,20240620,-5.08,2030,20241211,5.91,2165,-0.69,20250217,2080,3.37,20250110,2265,-5.08,20240620,2030,5.91,20241211,0.04,Y,448830,100,4 억,,204805,N,N,0,N,00,N
+20250513,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,35452740,16513,36.81,2155,2155,2135,2795,1505,2150,2146.96,4.16,0,-887,2176,2162,2146,2132,2116,2155,2125,5,645,100,1460,5,1,4920000,106,51.31,1.06,12,0.34,42.00,2041.00,2265,20240620,-4.86,2030,20241211,6.16,2165,-0.46,20250217,2080,3.61,20250110,2265,-4.86,20240620,2030,6.16,20241211,0.04,Y,448830,100,4 억,,204805,N,N,0,N,00,N
+20250513,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,33478405,15594,34.76,2155,2155,2135,2795,1505,2150,2146.88,4.16,0,-879,2176,2162,2146,2132,2116,2155,2125,5,645,100,1460,5,1,4920000,106,51.07,1.05,12,0.32,42.00,2041.00,2265,20240620,-5.30,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2265,-5.30,20240620,2030,5.67,20241211,0.04,Y,448830,100,4 억,,204805,N,N,0,N,00,N
+20250513,131223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,31629385,14732,32.84,2155,2155,2135,2795,1505,2150,2146.99,4.16,0,-879,2176,2162,2146,2132,2116,2155,2125,5,645,100,1460,5,1,4920000,106,51.07,1.05,12,0.30,42.00,2041.00,2265,20240620,-5.30,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2265,-5.30,20240620,2030,5.67,20241211,0.04,Y,448830,100,4 억,,204805,N,N,0,N,00,N
+20250513,121227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,30760640,14327,31.94,2155,2155,2135,2795,1505,2150,2147.04,4.16,0,-879,2176,2162,2146,2132,2116,2155,2125,5,645,100,1460,5,1,4920000,106,51.19,1.05,12,0.29,42.00,2041.00,2265,20240620,-5.08,2030,20241211,5.91,2165,-0.69,20250217,2080,3.37,20250110,2265,-5.08,20240620,2030,5.91,20241211,0.04,Y,448830,100,4 억,,204805,N,N,0,N,00,N
+20250513,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,29870490,13913,31.01,2155,2155,2135,2795,1505,2150,2146.95,4.16,0,-879,2176,2162,2146,2132,2116,2155,2125,5,645,100,1460,5,1,4920000,106,51.19,1.05,12,0.28,42.00,2041.00,2265,20240620,-5.08,2030,20241211,5.91,2165,-0.69,20250217,2080,3.37,20250110,2265,-5.08,20240620,2030,5.91,20241211,0.04,Y,448830,100,4 억,,204805,N,N,0,N,00,N
+20250513,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,19552060,9111,20.31,2155,2155,2135,2795,1505,2150,2145.98,4.16,0,-896,2176,2162,2146,2132,2116,2155,2125,5,645,100,1460,5,1,4920000,106,51.07,1.05,12,0.19,42.00,2041.00,2265,20240620,-5.30,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2265,-5.30,20240620,2030,5.67,20241211,0.04,Y,448830,100,4 억,,204805,N,N,0,N,00,N
+20250513,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,4332720,2020,4.50,2155,2155,2135,2795,1505,2150,2144.91,4.16,0,0,2176,2162,2146,2132,2116,2155,2125,5,645,100,1460,5,1,4920000,105,50.83,1.05,12,0.04,42.00,2041.00,2265,20240620,-5.74,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2265,-5.74,20240620,2030,5.17,20241211,0.04,Y,448830,100,4 억,,204805,N,N,0,N,00,N
 20250512,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,95872570,44863,312.16,2160,2160,2130,2780,1500,2140,2137.01,4.12,0,2362,2170,2155,2145,2130,2120,2152,2127,5,640,100,1450,5,1,4920000,106,51.19,1.05,12,0.91,42.00,2041.00,2265,20240620,-5.08,2030,20241211,5.91,2165,-0.69,20250217,2080,3.37,20250110,2265,-5.08,20240620,2030,5.91,20241211,0.04,Y,448830,100,4 억,,202943,N,N,0,N,00,N
 20250512,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,89411820,41858,291.25,2160,2160,2130,2780,1500,2140,2136.07,4.12,0,2852,2170,2155,2145,2130,2120,2152,2127,5,640,100,1450,5,1,4920000,106,51.07,1.05,12,0.85,42.00,2041.00,2265,20240620,-5.30,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2265,-5.30,20240620,2030,5.67,20241211,0.04,Y,448830,100,4 억,,202943,N,N,0,N,00,N
 20250512,141211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,89411820,41858,291.25,2160,2160,2130,2780,1500,2140,2136.07,4.12,0,2852,2170,2155,2145,2130,2120,2152,2127,5,640,100,1450,5,1,4920000,106,51.07,1.05,12,0.85,42.00,2041.00,2265,20240620,-5.30,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2265,-5.30,20240620,2030,5.67,20241211,0.04,Y,448830,100,4 억,,202943,N,N,0,N,00,N
diff --git a/448900/price/prices-20250501.csv b/448900/price/prices-20250501.csv
index 092e02e464aa..5a4d27ae6fab 100644
--- a/448900/price/prices-20250501.csv
+++ b/448900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18500,1800,2,10.78,115158853180,6125189,1351.28,17040,19750,16830,21700,11690,16700,18801.45,0.38,0,36382,18146,17422,16836,16112,15526,17130,15820,30,5000,500,11690,10,1,6004457,1111,31.36,2.09,12,102.01,590.00,8870.00,33050,20240429,-44.02,12190,20250408,51.76,28000,-33.93,20250226,12190,51.76,20250408,32100,-42.37,20240620,12190,51.76,20250408,1.54,Y,448900,500,30 억,,23113,N,N,25,N,00,N
+20250513,151221,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18750,2050,2,12.28,113975535095,6061640,1337.26,17040,19750,16830,21700,11690,16700,18803.10,0.38,0,22759,18146,17422,16836,16112,15526,17130,15820,30,5000,500,11690,10,1,6004457,1126,31.78,2.11,12,100.95,590.00,8870.00,33050,20240429,-43.27,12190,20250408,53.81,28000,-33.04,20250226,12190,53.81,20250408,32100,-41.59,20240620,12190,53.81,20250408,1.54,Y,448900,500,30 억,,23113,N,N,12,N,00,N
+20250513,141221,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18580,1880,2,11.26,107841928850,5735621,1265.33,17040,19750,16830,21700,11690,16700,18802.50,0.38,0,4504,18146,17422,16836,16112,15526,17130,15820,30,5000,500,11690,10,1,6004457,1116,31.49,2.09,12,95.52,590.00,8870.00,33050,20240429,-43.78,12190,20250408,52.42,28000,-33.64,20250226,12190,52.42,20250408,32100,-42.12,20240620,12190,52.42,20250408,1.54,Y,448900,500,30 억,,23113,N,N,12,N,00,N
+20250513,131223,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18420,1720,2,10.30,102828225090,5462959,1205.18,17040,19750,16830,21700,11690,16700,18823.20,0.38,0,-10324,18146,17422,16836,16112,15526,17130,15820,30,5000,500,11690,10,1,6004457,1106,31.22,2.08,12,90.98,590.00,8870.00,33050,20240429,-44.27,12190,20250408,51.11,28000,-34.21,20250226,12190,51.11,20250408,32100,-42.62,20240620,12190,51.11,20250408,1.54,Y,448900,500,30 억,,23113,N,N,12,N,00,N
+20250513,121227,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18850,2150,2,12.87,97034890620,5155218,1137.29,17040,19750,16830,21700,11690,16700,18823.07,0.38,0,-10702,18146,17422,16836,16112,15526,17130,15820,30,5000,500,11690,10,1,6004457,1132,31.95,2.13,12,85.86,590.00,8870.00,33050,20240429,-42.97,12190,20250408,54.63,28000,-32.68,20250226,12190,54.63,20250408,32100,-41.28,20240620,12190,54.63,20250408,1.54,Y,448900,500,30 억,,23113,N,N,12,N,00,N
+20250513,111225,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18990,2290,2,13.71,90467248570,4809681,1061.06,17040,19750,16830,21700,11690,16700,18809.85,0.38,0,-11362,18146,17422,16836,16112,15526,17130,15820,30,5000,500,11690,10,1,6004457,1140,32.19,2.14,12,80.10,590.00,8870.00,33050,20240429,-42.54,12190,20250408,55.78,28000,-32.18,20250226,12190,55.78,20250408,32100,-40.84,20240620,12190,55.78,20250408,1.54,Y,448900,500,30 억,,23113,N,N,12,N,00,N
+20250513,101225,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19180,2480,2,14.85,60676256820,3267072,720.75,17040,19580,16830,21700,11690,16700,18572.64,0.38,0,-14507,18146,17422,16836,16112,15526,17130,15820,30,5000,500,11690,10,1,6004457,1152,32.51,2.16,12,54.41,590.00,8870.00,33050,20240429,-41.97,12190,20250408,57.34,28000,-31.50,20250226,12190,57.34,20250408,32100,-40.25,20240620,12190,57.34,20250408,1.54,Y,448900,500,30 억,,23113,N,N,12,N,00,N
+20250513,091231,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17850,1150,2,6.89,4842989855,275539,60.79,17040,18030,16830,21700,11690,16700,17579.63,0.38,0,18293,18146,17422,16836,16112,15526,17130,15820,30,5000,500,11690,10,1,6004457,1072,30.25,2.01,12,4.59,590.00,8870.00,33050,20240429,-45.99,12190,20250408,46.43,28000,-36.25,20250226,12190,46.43,20250408,32100,-44.39,20240620,12190,46.43,20250408,1.54,Y,448900,500,30 억,,23113,N,N,12,N,00,N
 20250512,161200,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16700,-850,5,-4.84,7374450175,440919,41.69,17550,17560,16250,22800,12290,17550,16724.90,0.39,0,-657,18523,18036,17553,17066,16583,17795,16825,30,5250,500,12280,10,1,6004457,1003,28.31,1.88,12,7.34,590.00,8870.00,33050,20240429,-49.47,12190,20250408,37.00,28000,-40.36,20250226,12190,37.00,20250408,32100,-47.98,20240620,12190,37.00,20250408,1.03,Y,448900,500,30 억,,23370,N,N,12,N,00,N
 20250512,151213,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16410,-1140,5,-6.50,7039724185,420717,39.78,17550,17560,16250,22800,12290,17550,16732.42,0.39,0,142,18523,18036,17553,17066,16583,17795,16825,30,5250,500,12280,10,1,6004457,985,27.81,1.85,12,7.01,590.00,8870.00,33050,20240429,-50.35,12190,20250408,34.62,28000,-41.39,20250226,12190,34.62,20250408,32100,-48.88,20240620,12190,34.62,20250408,1.03,Y,448900,500,30 억,,23370,N,N,60,N,00,N
 20250512,141211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16670,-880,5,-5.01,6308769035,376494,35.60,17550,17560,16250,22800,12290,17550,16756.35,0.39,0,5924,18523,18036,17553,17066,16583,17795,16825,30,5250,500,12280,10,1,6004457,1001,28.25,1.88,12,6.27,590.00,8870.00,33050,20240429,-49.56,12190,20250408,36.75,28000,-40.46,20250226,12190,36.75,20250408,32100,-48.07,20240620,12190,36.75,20250408,1.03,Y,448900,500,30 억,,23370,N,N,60,N,00,N
diff --git a/449020/price/prices-20250501.csv b/449020/price/prices-20250501.csv
index d90d5872dc7a..a7631f87d26b 100644
--- a/449020/price/prices-20250501.csv
+++ b/449020/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161205,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2075,0,3,0.00,6800910,3276,91.51,2070,2080,2070,2695,1455,2075,2075.98,0.00,0,-2535,2088,2081,2073,2066,2058,2085,2070,10,620,100,1450,5,1,9730000,202,42.35,1.05,12,0.03,49.00,1972.00,2080,20240722,-0.24,1985,20241227,4.53,2080,0.00,20250508,2005,3.49,20250102,2080,-0.24,20240722,1985,4.53,20241227,0.00,Y,449020,100,9 억,,98,N,N,0,N,00,N
+20250513,151221,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2075,0,3,0.00,6329885,3049,85.17,2070,2080,2070,2695,1455,2075,2076.05,0.00,0,-2308,2088,2081,2073,2066,2058,2085,2070,10,620,100,1450,5,1,9730000,202,42.35,1.05,12,0.03,49.00,1972.00,2080,20240722,-0.24,1985,20241227,4.53,2080,0.00,20250508,2005,3.49,20250102,2080,-0.24,20240722,1985,4.53,20241227,0.00,Y,449020,100,9 억,,98,N,N,0,N,00,N
+20250513,141221,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2080,5,2,0.24,1457605,701,19.58,2070,2080,2070,2695,1455,2075,2079.32,0.00,0,0,2088,2081,2073,2066,2058,2085,2070,10,620,100,1450,5,1,9730000,202,42.45,1.05,12,0.01,49.00,1972.00,2080,20240722,0.00,1985,20241227,4.79,2080,0.00,20250508,2005,3.74,20250102,2080,0.00,20240722,1985,4.79,20241227,0.00,Y,449020,100,9 억,,98,N,N,0,N,00,N
+20250513,131223,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2080,5,2,0.24,1457605,701,19.58,2070,2080,2070,2695,1455,2075,2079.32,0.00,0,0,2088,2081,2073,2066,2058,2085,2070,10,620,100,1450,5,1,9730000,202,42.45,1.05,12,0.01,49.00,1972.00,2080,20240722,0.00,1985,20241227,4.79,2080,0.00,20250508,2005,3.74,20250102,2080,0.00,20240722,1985,4.79,20241227,0.00,Y,449020,100,9 억,,98,N,N,0,N,00,N
+20250513,121227,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1453450,699,19.53,2070,2080,2070,2695,1455,2075,2079.33,0.00,0,0,2088,2081,2073,2066,2058,2085,2070,10,620,100,1450,5,1,9730000,201,42.24,1.05,12,0.01,49.00,1972.00,2080,20240722,-0.48,1985,20241227,4.28,2080,0.00,20250508,2005,3.24,20250102,2080,-0.48,20240722,1985,4.28,20241227,0.00,Y,449020,100,9 억,,98,N,N,0,N,00,N
+20250513,111225,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2080,5,2,0.24,1358230,653,18.24,2070,2080,2070,2695,1455,2075,2079.98,0.00,0,0,2088,2081,2073,2066,2058,2085,2070,10,620,100,1450,5,1,9730000,202,42.45,1.05,12,0.01,49.00,1972.00,2080,20240722,0.00,1985,20241227,4.79,2080,0.00,20250508,2005,3.74,20250102,2080,0.00,20240722,1985,4.79,20241227,0.00,Y,449020,100,9 억,,98,N,N,0,N,00,N
+20250513,101225,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2080,5,2,0.24,1358230,653,18.24,2070,2080,2070,2695,1455,2075,2079.98,0.00,0,0,2088,2081,2073,2066,2058,2085,2070,10,620,100,1450,5,1,9730000,202,42.45,1.05,12,0.01,49.00,1972.00,2080,20240722,0.00,1985,20241227,4.79,2080,0.00,20250508,2005,3.74,20250102,2080,0.00,20240722,1985,4.79,20241227,0.00,Y,449020,100,9 억,,98,N,N,0,N,00,N
+20250513,091231,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2080,5,2,0.24,4150,2,0.06,2070,2080,2070,2695,1455,2075,2075.00,0.00,0,0,2088,2081,2073,2066,2058,2085,2070,10,620,100,1450,5,1,9730000,202,42.45,1.05,12,0.00,49.00,1972.00,2080,20240722,0.00,1985,20241227,4.79,2080,0.00,20250508,2005,3.74,20250102,2080,0.00,20240722,1985,4.79,20241227,0.00,Y,449020,100,9 억,,98,N,N,0,N,00,N
 20250512,161200,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2075,5,2,0.24,7410800,3580,22.74,2065,2080,2065,2690,1450,2070,2070.06,0.00,0,30,2086,2077,2071,2062,2056,2082,2067,10,620,100,1440,5,1,9730000,202,42.35,1.05,12,0.04,49.00,1972.00,2080,20240722,-0.24,1985,20241227,4.53,2080,0.00,20250508,2005,3.49,20250102,2080,-0.24,20240722,1985,4.53,20241227,0.00,Y,449020,100,9 억,,68,N,N,0,N,00,N
 20250512,151214,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2070,0,3,0.00,7272075,3513,22.31,2065,2080,2065,2690,1450,2070,2070.05,0.00,0,30,2086,2077,2071,2062,2056,2082,2067,10,620,100,1440,5,1,9730000,201,42.24,1.05,12,0.04,49.00,1972.00,2080,20240722,-0.48,1985,20241227,4.28,2080,0.00,20250508,2005,3.24,20250102,2080,-0.48,20240722,1985,4.28,20241227,0.00,Y,449020,100,9 억,,68,N,N,0,N,00,N
 20250512,141212,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2075,5,2,0.24,6003165,2900,18.42,2065,2080,2065,2690,1450,2070,2070.06,0.00,0,30,2086,2077,2071,2062,2056,2082,2067,10,620,100,1440,5,1,9730000,202,42.35,1.05,12,0.03,49.00,1972.00,2080,20240722,-0.24,1985,20241227,4.53,2080,0.00,20250508,2005,3.49,20250102,2080,-0.24,20240722,1985,4.53,20241227,0.00,Y,449020,100,9 억,,68,N,N,0,N,00,N
diff --git a/450050/price/prices-20250501.csv b/450050/price/prices-20250501.csv
index 5c2792456bb1..c2424689e6e0 100644
--- a/450050/price/prices-20250501.csv
+++ b/450050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,16986700,8242,438.64,2070,2070,2060,2675,1445,2060,2060.99,0.00,0,6194,2080,2070,2065,2055,2050,2067,2052,5,615,100,1440,5,1,5014000,104,46.00,1.07,12,0.16,45.00,1926.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,Y,450050,100,5 억,,16,N,N,0,N,00,N
+20250513,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,16972210,8235,438.27,2070,2070,2060,2675,1445,2060,2060.98,0.00,0,6194,2080,2070,2065,2055,2050,2067,2052,5,615,100,1440,5,1,5014000,104,46.00,1.07,12,0.16,45.00,1926.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,Y,450050,100,5 억,,16,N,N,0,N,00,N
+20250513,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,16961860,8230,438.00,2070,2070,2060,2675,1445,2060,2060.98,0.00,0,6194,2080,2070,2065,2055,2050,2067,2052,5,615,100,1440,5,1,5014000,104,45.89,1.07,12,0.16,45.00,1926.00,2280,20240522,-9.43,2005,20241226,2.99,2090,-1.20,20250313,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,Y,450050,100,5 억,,16,N,N,0,N,00,N
+20250513,131223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,16837960,8170,434.81,2070,2070,2060,2675,1445,2060,2060.95,0.00,0,6194,2080,2070,2065,2055,2050,2067,2052,5,615,100,1440,5,1,5014000,104,45.89,1.07,12,0.16,45.00,1926.00,2280,20240522,-9.43,2005,20241226,2.99,2090,-1.20,20250313,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,Y,450050,100,5 억,,16,N,N,0,N,00,N
+20250513,121227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,16837960,8170,434.81,2070,2070,2060,2675,1445,2060,2060.95,0.00,0,6194,2080,2070,2065,2055,2050,2067,2052,5,615,100,1440,5,1,5014000,104,45.89,1.07,12,0.16,45.00,1926.00,2280,20240522,-9.43,2005,20241226,2.99,2090,-1.20,20250313,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,Y,450050,100,5 억,,16,N,N,0,N,00,N
+20250513,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,15303665,7427,395.26,2070,2070,2060,2675,1445,2060,2060.54,0.00,0,6876,2080,2070,2065,2055,2050,2067,2052,5,615,100,1440,5,1,5014000,104,45.89,1.07,12,0.15,45.00,1926.00,2280,20240522,-9.43,2005,20241226,2.99,2090,-1.20,20250313,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,Y,450050,100,5 억,,16,N,N,0,N,00,N
+20250513,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,293940,142,7.56,2070,2070,2070,2675,1445,2060,2070.00,0.00,0,121,2080,2070,2065,2055,2050,2067,2052,5,615,100,1440,5,1,5014000,104,46.00,1.07,12,0.00,45.00,1926.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,Y,450050,100,5 억,,16,N,N,0,N,00,N
+20250513,091231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,250470,121,6.44,2070,2070,2070,2675,1445,2060,2070.00,0.00,0,121,2080,2070,2065,2055,2050,2067,2052,5,615,100,1440,5,1,5014000,104,46.00,1.07,12,0.00,45.00,1926.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,Y,450050,100,5 억,,16,N,N,0,N,00,N
 20250512,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,3877995,1879,6.13,2075,2075,2060,2695,1455,2075,2063.86,0.00,0,-845,2085,2080,2070,2065,2055,2082,2067,5,620,100,1450,5,1,5014000,103,45.78,1.07,12,0.04,45.00,1926.00,2280,20240522,-9.65,2005,20241226,2.74,2090,-1.44,20250313,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,Y,450050,100,5 억,,16,N,N,0,N,00,N
 20250512,151214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,3214675,1557,5.08,2075,2075,2060,2695,1455,2075,2064.66,0.00,0,-523,2085,2080,2070,2065,2055,2082,2067,5,620,100,1450,5,1,5014000,104,46.00,1.07,12,0.03,45.00,1926.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,Y,450050,100,5 억,,16,N,N,0,N,00,N
 20250512,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,1274995,617,2.01,2075,2075,2060,2695,1455,2075,2066.44,0.00,0,-233,2085,2080,2070,2065,2055,2082,2067,5,620,100,1450,5,1,5014000,103,45.78,1.07,12,0.01,45.00,1926.00,2280,20240522,-9.65,2005,20241226,2.74,2090,-1.44,20250313,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,Y,450050,100,5 억,,16,N,N,0,N,00,N
diff --git a/450080/price/prices-20250501.csv b/450080/price/prices-20250501.csv
index 92ba351eb68d..f99bf562d697 100644
--- a/450080/price/prices-20250501.csv
+++ b/450080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161205,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,50600,-2500,5,-4.71,24667701700,476829,201.92,53700,54200,50300,69000,37200,53100,51733.19,23.17,0,-165420,54033,53566,52733,52266,51433,53800,52500,356,15900,500,37170,100,1,69932424,35386,-81.88,4.78,12,0.68,-618.00,10577.00,144100,20240930,-64.89,47450,20250409,6.64,102800,-50.78,20250224,47450,6.64,20250409,144100,-64.89,20240930,47450,6.64,20250409,1.40,Y,450080,500,355 억,,16202143,N,N,103090,N,00,N
+20250513,151222,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,50300,-2800,5,-5.27,23340016950,450540,190.79,53700,54200,50300,69000,37200,53100,51804.54,23.17,0,-162546,54033,53566,52733,52266,51433,53800,52500,356,15900,500,37170,100,1,69932424,35176,-81.39,4.76,12,0.64,-618.00,10577.00,144100,20240930,-65.09,47450,20250409,6.01,102800,-51.07,20250224,47450,6.01,20250409,144100,-65.09,20240930,47450,6.01,20250409,1.40,Y,450080,500,355 억,,16202143,N,N,25530,N,00,N
+20250513,141222,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,50600,-2500,5,-4.71,18862885900,361831,153.23,53700,54200,50600,69000,37200,53100,52131.76,23.17,0,-140726,54033,53566,52733,52266,51433,53800,52500,356,15900,500,37170,100,1,69932424,35386,-81.88,4.78,12,0.52,-618.00,10577.00,144100,20240930,-64.89,47450,20250409,6.64,102800,-50.78,20250224,47450,6.64,20250409,144100,-64.89,20240930,47450,6.64,20250409,1.40,Y,450080,500,355 억,,16202143,N,N,25530,N,00,N
+20250513,131224,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,51200,-1900,5,-3.58,14680777900,279673,118.43,53700,54200,51100,69000,37200,53100,52492.65,23.17,0,-124844,54033,53566,52733,52266,51433,53800,52500,356,15900,500,37170,100,1,69932424,35805,-82.85,4.84,12,0.40,-618.00,10577.00,144100,20240930,-64.47,47450,20250409,7.90,102800,-50.19,20250224,47450,7.90,20250409,144100,-64.47,20240930,47450,7.90,20250409,1.40,Y,450080,500,355 억,,16202143,N,N,25530,N,00,N
+20250513,121228,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,51750,-1350,5,-2.54,11990299350,227456,96.32,53700,54200,51600,69000,37200,53100,52714.81,23.17,0,-98613,54033,53566,52733,52266,51433,53800,52500,356,15900,500,37170,100,1,69932424,36190,-83.74,4.89,12,0.33,-618.00,10577.00,144100,20240930,-64.09,47450,20250409,9.06,102800,-49.66,20250224,47450,9.06,20250409,144100,-64.09,20240930,47450,9.06,20250409,1.40,Y,450080,500,355 억,,16202143,N,N,25530,N,00,N
+20250513,111225,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52400,-700,5,-1.32,8948853050,168897,71.52,53700,54200,52100,69000,37200,53100,52984.09,23.17,0,-57168,54033,53566,52733,52266,51433,53800,52500,356,15900,500,37170,100,1,69932424,36645,-84.79,4.95,12,0.24,-618.00,10577.00,144100,20240930,-63.64,47450,20250409,10.43,102800,-49.03,20250224,47450,10.43,20250409,144100,-63.64,20240930,47450,10.43,20250409,1.40,Y,450080,500,355 억,,16202143,N,N,25530,N,00,N
+20250513,101226,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52500,-600,5,-1.13,7809321800,147213,62.34,53700,54200,52100,69000,37200,53100,53047.77,23.17,0,-51371,54033,53566,52733,52266,51433,53800,52500,356,15900,500,37170,100,1,69932424,36715,-84.95,4.96,12,0.21,-618.00,10577.00,144100,20240930,-63.57,47450,20250409,10.64,102800,-48.93,20250224,47450,10.64,20250409,144100,-63.57,20240930,47450,10.64,20250409,1.40,Y,450080,500,355 억,,16202143,N,N,25530,N,00,N
+20250513,091231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53200,100,2,0.19,2845872700,53079,22.48,53700,54200,53100,69000,37200,53100,53615.79,23.17,0,-11321,54033,53566,52733,52266,51433,53800,52500,356,15900,500,37170,100,1,69932424,37204,-86.08,5.03,12,0.08,-618.00,10577.00,144100,20240930,-63.08,47450,20250409,12.12,102800,-48.25,20250224,47450,12.12,20250409,144100,-63.08,20240930,47450,12.12,20250409,1.40,Y,450080,500,355 억,,16202143,N,N,25530,N,00,N
 20250512,161201,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53100,1100,2,2.12,12452207900,236143,57.13,52400,53200,51900,67600,36400,52000,52731.29,23.06,0,40812,56200,54100,52900,50800,49600,53500,50200,356,15600,500,36400,100,1,69932424,37134,-85.92,5.02,12,0.34,-618.00,10577.00,144100,20240930,-63.15,47450,20250409,11.91,102800,-48.35,20250224,47450,11.91,20250409,144100,-63.15,20240930,47450,11.91,20250409,1.43,Y,450080,500,355 억,,16124766,N,N,25529,N,00,N
 20250512,151214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53100,1100,2,2.12,11740838950,222742,53.89,52400,53200,51900,67600,36400,52000,52710.49,23.06,0,41690,56200,54100,52900,50800,49600,53500,50200,356,15600,500,36400,100,1,69932424,37134,-85.92,5.02,12,0.32,-618.00,10577.00,144100,20240930,-63.15,47450,20250409,11.91,102800,-48.35,20250224,47450,11.91,20250409,144100,-63.15,20240930,47450,11.91,20250409,1.43,Y,450080,500,355 억,,16124766,N,N,45031,N,00,N
 20250512,141212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53000,1000,2,1.92,9779322100,185737,44.94,52400,53200,51900,67600,36400,52000,52651.45,23.06,0,47710,56200,54100,52900,50800,49600,53500,50200,356,15600,500,36400,100,1,69932424,37064,-85.76,5.01,12,0.27,-618.00,10577.00,144100,20240930,-63.22,47450,20250409,11.70,102800,-48.44,20250224,47450,11.70,20250409,144100,-63.22,20240930,47450,11.70,20250409,1.43,Y,450080,500,355 억,,16124766,N,N,45031,N,00,N
diff --git a/450140/price/prices-20250501.csv b/450140/price/prices-20250501.csv
index 2d03e1c033f8..ab1f88dc4525 100644
--- a/450140/price/prices-20250501.csv
+++ b/450140/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,5,2,0.24,268314552,128387,39.79,2095,2125,2080,2710,1460,2085,2089.97,1.03,0,10213,2181,2132,2076,2027,1971,2157,2052,314,625,500,1290,5,1,62777250,1312,-10.94,0.52,12,0.20,-191.00,3995.00,4280,20241219,-51.17,1756,20241209,19.02,4165,-49.82,20250326,2000,4.50,20250409,4280,-51.17,20241219,1756,19.02,20241209,1.46,Y,450140,500,313 억,,649020,N,N,539,N,00,N
+20250513,151222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2085,0,3,0.00,251559297,120363,37.31,2095,2125,2080,2710,1460,2085,2090.01,1.03,0,6820,2181,2132,2076,2027,1971,2157,2052,314,625,500,1290,5,1,62777250,1309,-10.92,0.52,12,0.19,-191.00,3995.00,4280,20241219,-51.29,1756,20241209,18.74,4165,-49.94,20250326,2000,4.25,20250409,4280,-51.29,20241219,1756,18.74,20241209,1.46,Y,450140,500,313 억,,649020,N,N,3584,N,00,N
+20250513,141222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2085,0,3,0.00,208085530,99495,30.84,2095,2125,2080,2710,1460,2085,2091.42,1.03,0,14020,2181,2132,2076,2027,1971,2157,2052,314,625,500,1290,5,1,62777250,1309,-10.92,0.52,12,0.16,-191.00,3995.00,4280,20241219,-51.29,1756,20241209,18.74,4165,-49.94,20250326,2000,4.25,20250409,4280,-51.29,20241219,1756,18.74,20241209,1.46,Y,450140,500,313 억,,649020,N,N,3584,N,00,N
+20250513,131224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,5,2,0.24,193010860,92256,28.60,2095,2125,2080,2710,1460,2085,2092.12,1.03,0,13192,2181,2132,2076,2027,1971,2157,2052,314,625,500,1290,5,1,62777250,1312,-10.94,0.52,12,0.15,-191.00,3995.00,4280,20241219,-51.17,1756,20241209,19.02,4165,-49.82,20250326,2000,4.50,20250409,4280,-51.17,20241219,1756,19.02,20241209,1.46,Y,450140,500,313 억,,649020,N,N,3584,N,00,N
+20250513,121228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,5,2,0.24,177894815,85018,26.35,2095,2125,2080,2710,1460,2085,2092.44,1.03,0,13530,2181,2132,2076,2027,1971,2157,2052,314,625,500,1290,5,1,62777250,1312,-10.94,0.52,12,0.14,-191.00,3995.00,4280,20241219,-51.17,1756,20241209,19.02,4165,-49.82,20250326,2000,4.50,20250409,4280,-51.17,20241219,1756,19.02,20241209,1.46,Y,450140,500,313 억,,649020,N,N,3584,N,00,N
+20250513,111226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,5,2,0.24,159917200,76419,23.69,2095,2125,2080,2710,1460,2085,2092.64,1.03,0,14260,2181,2132,2076,2027,1971,2157,2052,314,625,500,1290,5,1,62777250,1312,-10.94,0.52,12,0.12,-191.00,3995.00,4280,20241219,-51.17,1756,20241209,19.02,4165,-49.82,20250326,2000,4.50,20250409,4280,-51.17,20241219,1756,19.02,20241209,1.46,Y,450140,500,313 억,,649020,N,N,3584,N,00,N
+20250513,101226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2085,0,3,0.00,106913990,51112,15.84,2095,2125,2080,2710,1460,2085,2091.76,1.03,0,-1113,2181,2132,2076,2027,1971,2157,2052,314,625,500,1290,5,1,62777250,1309,-10.92,0.52,12,0.08,-191.00,3995.00,4280,20241219,-51.29,1756,20241209,18.74,4165,-49.94,20250326,2000,4.25,20250409,4280,-51.29,20241219,1756,18.74,20241209,1.46,Y,450140,500,313 억,,649020,N,N,3584,N,00,N
+20250513,091232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2095,10,2,0.48,66052355,31545,9.78,2095,2125,2080,2710,1460,2085,2093.91,1.03,0,-8194,2181,2132,2076,2027,1971,2157,2052,314,625,500,1290,5,1,62777250,1315,-10.97,0.52,12,0.05,-191.00,3995.00,4280,20241219,-51.05,1756,20241209,19.31,4165,-49.70,20250326,2000,4.75,20250409,4280,-51.05,20241219,1756,19.31,20241209,1.46,Y,450140,500,313 억,,649020,N,N,3584,N,00,N
 20250512,161201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2085,45,2,2.21,668401381,320042,136.16,2070,2125,2020,2650,1430,2040,2088.49,0.85,0,114063,2103,2071,2053,2021,2003,2062,2012,314,610,500,1260,5,1,62777250,1309,-10.92,0.52,12,0.51,-191.00,3995.00,4280,20241219,-51.29,1756,20241209,18.74,4165,-49.94,20250326,2000,4.25,20250409,4280,-51.29,20241219,1756,18.74,20241209,1.47,Y,450140,500,313 억,,535921,N,N,3584,N,00,N
 20250512,151214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2105,65,2,3.19,464026426,221225,94.12,2070,2125,2070,2650,1430,2040,2097.54,0.85,0,99837,2103,2071,2053,2021,2003,2062,2012,314,610,500,1260,5,1,62777250,1321,-11.02,0.53,12,0.35,-191.00,3995.00,4280,20241219,-50.82,1756,20241209,19.87,4165,-49.46,20250326,2000,5.25,20250409,4280,-50.82,20241219,1756,19.87,20241209,1.47,Y,450140,500,313 억,,535921,N,N,21397,N,00,N
 20250512,141212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2100,60,2,2.94,321254311,153479,65.30,2070,2120,2070,2650,1430,2040,2093.16,0.85,0,65810,2103,2071,2053,2021,2003,2062,2012,314,610,500,1260,5,1,62777250,1318,-10.99,0.53,12,0.24,-191.00,3995.00,4280,20241219,-50.93,1756,20241209,19.59,4165,-49.58,20250326,2000,5.00,20250409,4280,-50.93,20241219,1756,19.59,20241209,1.47,Y,450140,500,313 억,,535921,N,N,21397,N,00,N
diff --git a/450330/price/prices-20250501.csv b/450330/price/prices-20250501.csv
index 27422f0a0d5b..7b2dc73126b3 100644
--- a/450330/price/prices-20250501.csv
+++ b/450330/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161206,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9470,-160,5,-1.66,1253677320,130672,75.45,9660,9800,9410,12510,6750,9630,9594.10,3.30,0,-12673,9956,9792,9696,9532,9436,9745,9485,39,2880,500,6160,10,1,7836009,742,36.56,1.63,12,1.67,259.00,5801.00,29550,20240703,-67.95,6550,20241210,44.58,12200,-22.38,20250214,6600,43.48,20250102,29550,-67.95,20240703,6550,44.58,20241210,2.49,Y,450330,500,39 억,,258354,N,N,4712,N,00,N
+20250513,151222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9470,-160,5,-1.66,1184114630,123318,71.20,9660,9800,9410,12510,6750,9630,9602.03,3.30,0,-14164,9956,9792,9696,9532,9436,9745,9485,39,2880,500,6160,10,1,7836009,742,36.56,1.63,12,1.57,259.00,5801.00,29550,20240703,-67.95,6550,20241210,44.58,12200,-22.38,20250214,6600,43.48,20250102,29550,-67.95,20240703,6550,44.58,20241210,2.49,Y,450330,500,39 억,,258354,N,N,160,N,00,N
+20250513,141222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9480,-150,5,-1.56,1084536050,112795,65.12,9660,9800,9410,12510,6750,9630,9615.06,3.30,0,-17459,9956,9792,9696,9532,9436,9745,9485,39,2880,500,6160,10,1,7836009,743,36.60,1.63,12,1.44,259.00,5801.00,29550,20240703,-67.92,6550,20241210,44.73,12200,-22.30,20250214,6600,43.64,20250102,29550,-67.92,20240703,6550,44.73,20241210,2.49,Y,450330,500,39 억,,258354,N,N,160,N,00,N
+20250513,131224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9520,-110,5,-1.14,934927235,97005,56.01,9660,9800,9500,12510,6750,9630,9637.96,3.30,0,-16895,9956,9792,9696,9532,9436,9745,9485,39,2880,500,6160,10,1,7836009,746,36.76,1.64,12,1.24,259.00,5801.00,29550,20240703,-67.78,6550,20241210,45.34,12200,-21.97,20250214,6600,44.24,20250102,29550,-67.78,20240703,6550,45.34,20241210,2.49,Y,450330,500,39 억,,258354,N,N,160,N,00,N
+20250513,121228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9550,-80,5,-0.83,879252255,91182,52.65,9660,9800,9500,12510,6750,9630,9642.88,3.30,0,-16347,9956,9792,9696,9532,9436,9745,9485,39,2880,500,6160,10,1,7836009,748,36.87,1.65,12,1.16,259.00,5801.00,29550,20240703,-67.68,6550,20241210,45.80,12200,-21.72,20250214,6600,44.70,20250102,29550,-67.68,20240703,6550,45.80,20241210,2.49,Y,450330,500,39 억,,258354,N,N,160,N,00,N
+20250513,111226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9640,10,2,0.10,632255005,65370,37.74,9660,9800,9580,12510,6750,9630,9672.20,3.30,0,-12434,9956,9792,9696,9532,9436,9745,9485,39,2880,500,6160,10,1,7836009,755,37.22,1.66,12,0.83,259.00,5801.00,29550,20240703,-67.38,6550,20241210,47.18,12200,-20.98,20250214,6600,46.06,20250102,29550,-67.38,20240703,6550,47.18,20241210,2.49,Y,450330,500,39 억,,258354,N,N,160,N,00,N
+20250513,101226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9680,50,2,0.52,515762215,53305,30.78,9660,9800,9580,12510,6750,9630,9676.02,3.30,0,-12338,9956,9792,9696,9532,9436,9745,9485,39,2880,500,6160,10,1,7836009,759,37.37,1.67,12,0.68,259.00,5801.00,29550,20240703,-67.24,6550,20241210,47.79,12200,-20.66,20250214,6600,46.67,20250102,29550,-67.24,20240703,6550,47.79,20241210,2.49,Y,450330,500,39 억,,258354,N,N,160,N,00,N
+20250513,091232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9700,70,2,0.73,128680830,13331,7.70,9660,9710,9590,12510,6750,9630,9653.44,3.30,0,-4294,9956,9792,9696,9532,9436,9745,9485,39,2880,500,6160,10,1,7836009,760,37.45,1.67,12,0.17,259.00,5801.00,29550,20240703,-67.17,6550,20241210,48.09,12200,-20.49,20250214,6600,46.97,20250102,29550,-67.17,20240703,6550,48.09,20241210,2.49,Y,450330,500,39 억,,258354,N,N,160,N,00,N
 20250512,161201,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9630,-50,5,-0.52,1638172050,169124,65.29,9680,9860,9600,12580,6780,9680,9687.20,3.55,0,-18630,10273,9976,9763,9466,9253,9870,9360,39,2900,500,6190,10,1,7836009,755,37.18,1.66,12,2.16,259.00,5801.00,29550,20240703,-67.41,6550,20241210,47.02,12200,-21.07,20250214,6600,45.91,20250102,29550,-67.41,20240703,6550,47.02,20241210,1.90,Y,450330,500,39 억,,278343,N,N,160,N,00,N
 20250512,151215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9710,30,2,0.31,1393714940,143819,55.52,9680,9860,9600,12580,6780,9680,9690.82,3.55,0,-8701,10273,9976,9763,9466,9253,9870,9360,39,2900,500,6190,10,1,7836009,761,37.49,1.67,12,1.84,259.00,5801.00,29550,20240703,-67.14,6550,20241210,48.24,12200,-20.41,20250214,6600,47.12,20250102,29550,-67.14,20240703,6550,48.24,20241210,1.90,Y,450330,500,39 억,,278343,N,N,1163,N,00,N
 20250512,141213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9660,-20,5,-0.21,1082502210,111664,43.11,9680,9860,9600,12580,6780,9680,9694.39,3.55,0,-441,10273,9976,9763,9466,9253,9870,9360,39,2900,500,6190,10,1,7836009,757,37.30,1.67,12,1.43,259.00,5801.00,29550,20240703,-67.31,6550,20241210,47.48,12200,-20.82,20250214,6600,46.36,20250102,29550,-67.31,20240703,6550,47.48,20241210,1.90,Y,450330,500,39 억,,278343,N,N,1163,N,00,N
diff --git a/450520/price/prices-20250501.csv b/450520/price/prices-20250501.csv
index 64c0efda8a8d..2e0b1a538b64 100644
--- a/450520/price/prices-20250501.csv
+++ b/450520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,85,2,1.95,568937467,129046,114.20,4350,4465,4345,5650,3045,4350,4408.69,1.36,0,-2127,4520,4435,4390,4305,4260,4412,4282,74,1300,500,2690,5,1,14704578,652,-33.35,1.48,12,0.88,-133.00,2992.00,8125,20240612,-45.42,2735,20241121,62.16,6220,-28.70,20250206,3415,29.87,20250115,24350,-81.79,20240612,2735,62.16,20241121,5.40,Y,450520,500,73 억,,199564,N,N,5382,N,00,N
+20250513,151222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,105,2,2.41,554376347,125770,111.30,4350,4465,4345,5650,3045,4350,4407.86,1.36,0,-1789,4520,4435,4390,4305,4260,4412,4282,74,1300,500,2690,5,1,14704578,655,-33.50,1.49,12,0.86,-133.00,2992.00,8125,20240612,-45.17,2735,20241121,62.89,6220,-28.38,20250206,3415,30.45,20250115,24350,-81.70,20240612,2735,62.89,20241121,5.40,Y,450520,500,73 억,,199564,N,N,3986,N,00,N
+20250513,141222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4420,70,2,1.61,449928947,102285,90.52,4350,4465,4345,5650,3045,4350,4398.78,1.36,0,-3043,4520,4435,4390,4305,4260,4412,4282,74,1300,500,2690,5,1,14704578,650,-33.23,1.48,12,0.70,-133.00,2992.00,8125,20240612,-45.60,2735,20241121,61.61,6220,-28.94,20250206,3415,29.43,20250115,24350,-81.85,20240612,2735,61.61,20241121,5.40,Y,450520,500,73 억,,199564,N,N,3986,N,00,N
+20250513,131224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4425,75,2,1.72,378501857,86124,76.22,4350,4465,4345,5650,3045,4350,4394.85,1.36,0,1467,4520,4435,4390,4305,4260,4412,4282,74,1300,500,2690,5,1,14704578,651,-33.27,1.48,12,0.59,-133.00,2992.00,8125,20240612,-45.54,2735,20241121,61.79,6220,-28.86,20250206,3415,29.58,20250115,24350,-81.83,20240612,2735,61.79,20241121,5.40,Y,450520,500,73 억,,199564,N,N,3986,N,00,N
+20250513,121229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,45,2,1.03,245326852,56041,49.59,4350,4450,4345,5650,3045,4350,4377.63,1.36,0,-2306,4520,4435,4390,4305,4260,4412,4282,74,1300,500,2690,5,1,14704578,646,-33.05,1.47,12,0.38,-133.00,2992.00,8125,20240612,-45.91,2735,20241121,60.69,6220,-29.34,20250206,3415,28.70,20250115,24350,-81.95,20240612,2735,60.69,20241121,5.40,Y,450520,500,73 억,,199564,N,N,3986,N,00,N
+20250513,111226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,40,2,0.92,204565912,46770,41.39,4350,4450,4345,5650,3045,4350,4373.87,1.36,0,-3535,4520,4435,4390,4305,4260,4412,4282,74,1300,500,2690,5,1,14704578,646,-33.01,1.47,12,0.32,-133.00,2992.00,8125,20240612,-45.97,2735,20241121,60.51,6220,-29.42,20250206,3415,28.55,20250115,24350,-81.97,20240612,2735,60.51,20241121,5.40,Y,450520,500,73 억,,199564,N,N,3986,N,00,N
+20250513,101226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4370,20,2,0.46,163986867,37485,33.17,4350,4450,4345,5650,3045,4350,4374.73,1.36,0,-4362,4520,4435,4390,4305,4260,4412,4282,74,1300,500,2690,5,1,14704578,643,-32.86,1.46,12,0.25,-133.00,2992.00,8125,20240612,-46.22,2735,20241121,59.78,6220,-29.74,20250206,3415,27.96,20250115,24350,-82.05,20240612,2735,59.78,20241121,5.40,Y,450520,500,73 억,,199564,N,N,3986,N,00,N
+20250513,091232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,45,2,1.03,69802865,15953,14.12,4350,4450,4350,5650,3045,4350,4375.53,1.36,0,3429,4520,4435,4390,4305,4260,4412,4282,74,1300,500,2690,5,1,14704578,646,-33.05,1.47,12,0.11,-133.00,2992.00,8125,20240612,-45.91,2735,20241121,60.69,6220,-29.34,20250206,3415,28.70,20250115,24350,-81.95,20240612,2735,60.69,20241121,5.40,Y,450520,500,73 억,,199564,N,N,3986,N,00,N
 20250512,161201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,0,3,0.00,484250209,110374,83.51,4475,4475,4345,5650,3045,4350,4387.36,1.30,0,9413,4510,4430,4330,4250,4150,4470,4290,74,1300,500,2690,5,1,14704578,640,-32.71,1.45,12,0.75,-133.00,2992.00,8125,20240612,-46.46,2735,20241121,59.05,6220,-30.06,20250206,3415,27.38,20250115,24350,-82.14,20240612,2735,59.05,20241121,5.49,Y,450520,500,73 억,,190598,N,N,3986,N,00,N
 20250512,151215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,10,2,0.23,463856964,105689,79.97,4475,4475,4345,5650,3045,4350,4388.89,1.30,0,8344,4510,4430,4330,4250,4150,4470,4290,74,1300,500,2690,5,1,14704578,641,-32.78,1.46,12,0.72,-133.00,2992.00,8125,20240612,-46.34,2735,20241121,59.41,6220,-29.90,20250206,3415,27.67,20250115,24350,-82.09,20240612,2735,59.41,20241121,5.49,Y,450520,500,73 억,,190598,N,N,4616,N,00,N
 20250512,141213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,35,2,0.80,368198520,83762,63.38,4475,4475,4350,5650,3045,4350,4395.77,1.30,0,10002,4510,4430,4330,4250,4150,4470,4290,74,1300,500,2690,5,1,14704578,645,-32.97,1.47,12,0.57,-133.00,2992.00,8125,20240612,-46.03,2735,20241121,60.33,6220,-29.50,20250206,3415,28.40,20250115,24350,-81.99,20240612,2735,60.33,20241121,5.49,Y,450520,500,73 억,,190598,N,N,4616,N,00,N
diff --git a/450940/price/prices-20250501.csv b/450940/price/prices-20250501.csv
index 17ab96c0152a..a40a8802236c 100644
--- a/450940/price/prices-20250501.csv
+++ b/450940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,8025790,3908,71.61,2055,2055,2050,2670,1440,2055,2053.68,0.02,0,-2272,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,4540000,93,46.59,1.02,12,0.09,44.00,2012.00,2185,20240712,-6.18,1998,20250121,2.60,2085,-1.68,20250317,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,Y,450940,100,4 억,,818,N,N,0,N,00,N
+20250513,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,6836790,3328,60.99,2055,2055,2050,2670,1440,2055,2054.32,0.02,0,-1852,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,4540000,93,46.59,1.02,12,0.07,44.00,2012.00,2185,20240712,-6.18,1998,20250121,2.60,2085,-1.68,20250317,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,Y,450940,100,4 억,,818,N,N,0,N,00,N
+20250513,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2737260,1332,24.41,2055,2055,2055,2670,1440,2055,2055.00,0.02,0,-6,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,4540000,93,46.70,1.02,12,0.03,44.00,2012.00,2185,20240712,-5.95,1998,20250121,2.85,2085,-1.44,20250317,1998,2.85,20250121,2185,-5.95,20240712,1998,2.85,20250121,0.00,Y,450940,100,4 억,,818,N,N,0,N,00,N
+20250513,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2737260,1332,24.41,2055,2055,2055,2670,1440,2055,2055.00,0.02,0,-6,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,4540000,93,46.70,1.02,12,0.03,44.00,2012.00,2185,20240712,-5.95,1998,20250121,2.85,2085,-1.44,20250317,1998,2.85,20250121,2185,-5.95,20240712,1998,2.85,20250121,0.00,Y,450940,100,4 억,,818,N,N,0,N,00,N
+20250513,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2737260,1332,24.41,2055,2055,2055,2670,1440,2055,2055.00,0.02,0,-6,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,4540000,93,46.70,1.02,12,0.03,44.00,2012.00,2185,20240712,-5.95,1998,20250121,2.85,2085,-1.44,20250317,1998,2.85,20250121,2185,-5.95,20240712,1998,2.85,20250121,0.00,Y,450940,100,4 억,,818,N,N,0,N,00,N
+20250513,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2737260,1332,24.41,2055,2055,2055,2670,1440,2055,2055.00,0.02,0,-6,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,4540000,93,46.70,1.02,12,0.03,44.00,2012.00,2185,20240712,-5.95,1998,20250121,2.85,2085,-1.44,20250317,1998,2.85,20250121,2185,-5.95,20240712,1998,2.85,20250121,0.00,Y,450940,100,4 억,,818,N,N,0,N,00,N
+20250513,101227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.02,0,0,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,4540000,93,46.70,1.02,12,0.00,44.00,2012.00,2185,20240712,-5.95,1998,20250121,2.85,2085,-1.44,20250317,1998,2.85,20250121,2185,-5.95,20240712,1998,2.85,20250121,0.00,Y,450940,100,4 억,,818,N,N,0,N,00,N
+20250513,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.02,0,0,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,4540000,93,46.70,1.02,12,0.00,44.00,2012.00,2185,20240712,-5.95,1998,20250121,2.85,2085,-1.44,20250317,1998,2.85,20250121,2185,-5.95,20240712,1998,2.85,20250121,0.00,Y,450940,100,4 억,,818,N,N,0,N,00,N
 20250512,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,11156320,5457,100.65,2055,2055,2040,2675,1445,2060,2044.41,0.01,0,341,2073,2066,2053,2046,2033,2070,2050,5,615,100,1480,5,1,4540000,93,46.70,1.02,12,0.12,44.00,2012.00,2185,20240712,-5.95,1998,20250121,2.85,2085,-1.44,20250317,1998,2.85,20250121,2185,-5.95,20240712,1998,2.85,20250121,0.00,Y,450940,100,4 억,,641,N,N,0,N,00,N
 20250512,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,11035635,5398,99.56,2055,2055,2040,2675,1445,2060,2044.39,0.01,0,341,2073,2066,2053,2046,2033,2070,2050,5,615,100,1480,5,1,4540000,93,46.48,1.02,12,0.12,44.00,2012.00,2185,20240712,-6.41,1998,20250121,2.35,2085,-1.92,20250317,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,Y,450940,100,4 억,,641,N,N,0,N,00,N
 20250512,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,7420075,3630,66.95,2055,2055,2040,2675,1445,2060,2044.10,0.01,0,192,2073,2066,2053,2046,2033,2070,2050,5,615,100,1480,5,1,4540000,93,46.59,1.02,12,0.08,44.00,2012.00,2185,20240712,-6.18,1998,20250121,2.60,2085,-1.68,20250317,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,Y,450940,100,4 억,,641,N,N,0,N,00,N
diff --git a/450950/price/prices-20250501.csv b/450950/price/prices-20250501.csv
index 7a644c3e03b2..eff1b38fd145 100644
--- a/450950/price/prices-20250501.csv
+++ b/450950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9600,60,2,0.63,1675455450,175931,72.41,9540,9670,9390,12400,6680,9540,9523.23,2.17,0,25727,10173,9856,9653,9336,9133,9755,9235,37,2860,100,6670,10,1,36624642,3516,58.90,16.00,12,0.48,163.00,600.00,10890,20250218,-11.85,6340,20250124,51.42,10890,-11.85,20250218,6340,51.42,20250124,10890,-11.85,20250218,6340,51.42,20250124,0.69,Y,450950,100,36 억,,794236,N,N,1285,N,00,N
+20250513,151223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9630,90,2,0.94,1551729830,163097,67.13,9540,9670,9390,12400,6680,9540,9514.15,2.17,0,30991,10173,9856,9653,9336,9133,9755,9235,37,2860,100,6670,10,1,36624642,3527,59.08,16.05,12,0.45,163.00,600.00,10890,20250218,-11.57,6340,20250124,51.89,10890,-11.57,20250218,6340,51.89,20250124,10890,-11.57,20250218,6340,51.89,20250124,0.69,Y,450950,100,36 억,,794236,N,N,0,N,00,N
+20250513,141223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9560,20,2,0.21,1161977520,122455,50.40,9540,9590,9390,12400,6680,9540,9489.02,2.17,0,31445,10173,9856,9653,9336,9133,9755,9235,37,2860,100,6670,10,1,36624642,3501,58.65,15.93,12,0.33,163.00,600.00,10890,20250218,-12.21,6340,20250124,50.79,10890,-12.21,20250218,6340,50.79,20250124,10890,-12.21,20250218,6340,50.79,20250124,0.69,Y,450950,100,36 억,,794236,N,N,0,N,00,N
+20250513,131225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9480,-60,5,-0.63,1031815570,108772,44.77,9540,9590,9390,12400,6680,9540,9486.04,2.17,0,28276,10173,9856,9653,9336,9133,9755,9235,37,2860,100,6670,10,1,36624642,3472,58.16,15.80,12,0.30,163.00,600.00,10890,20250218,-12.95,6340,20250124,49.53,10890,-12.95,20250218,6340,49.53,20250124,10890,-12.95,20250218,6340,49.53,20250124,0.69,Y,450950,100,36 억,,794236,N,N,0,N,00,N
+20250513,121229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9460,-80,5,-0.84,892235825,94001,38.69,9540,9590,9390,12400,6680,9540,9491.77,2.17,0,25494,10173,9856,9653,9336,9133,9755,9235,37,2860,100,6670,10,1,36624642,3465,58.04,15.77,12,0.26,163.00,600.00,10890,20250218,-13.13,6340,20250124,49.21,10890,-13.13,20250218,6340,49.21,20250124,10890,-13.13,20250218,6340,49.21,20250124,0.69,Y,450950,100,36 억,,794236,N,N,0,N,00,N
+20250513,111227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9470,-70,5,-0.73,686097705,72180,29.71,9540,9590,9390,12400,6680,9540,9505.37,2.17,0,20562,10173,9856,9653,9336,9133,9755,9235,37,2860,100,6670,10,1,36624642,3468,58.10,15.78,12,0.20,163.00,600.00,10890,20250218,-13.04,6340,20250124,49.37,10890,-13.04,20250218,6340,49.37,20250124,10890,-13.04,20250218,6340,49.37,20250124,0.69,Y,450950,100,36 억,,794236,N,N,0,N,00,N
+20250513,101227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9570,30,2,0.31,354152570,37338,15.37,9540,9570,9390,12400,6680,9540,9485.04,2.17,0,14275,10173,9856,9653,9336,9133,9755,9235,37,2860,100,6670,10,1,36624642,3505,58.71,15.95,12,0.10,163.00,600.00,10890,20250218,-12.12,6340,20250124,50.95,10890,-12.12,20250218,6340,50.95,20250124,10890,-12.12,20250218,6340,50.95,20250124,0.69,Y,450950,100,36 억,,794236,N,N,0,N,00,N
+20250513,091233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9450,-90,5,-0.94,93068360,9837,4.05,9540,9560,9390,12400,6680,9540,9461.05,2.17,0,589,10173,9856,9653,9336,9133,9755,9235,37,2860,100,6670,10,1,36624642,3461,57.98,15.75,12,0.03,163.00,600.00,10890,20250218,-13.22,6340,20250124,49.05,10890,-13.22,20250218,6340,49.05,20250124,10890,-13.22,20250218,6340,49.05,20250124,0.69,Y,450950,100,36 억,,794236,N,N,0,N,00,N
 20250512,161202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9540,-310,5,-3.15,2317798175,241186,95.75,9970,9970,9450,12800,6900,9850,9610.11,2.16,0,-1175,10156,10002,9826,9672,9496,10080,9750,37,2950,100,6890,10,1,36624642,3494,58.53,15.90,12,0.66,163.00,600.00,10890,20250218,-12.40,6340,20250124,50.47,10890,-12.40,20250218,6340,50.47,20250124,10890,-12.40,20250218,6340,50.47,20250124,0.58,Y,450950,100,36 억,,791484,N,N,64,N,00,N
 20250512,151215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9530,-320,5,-3.25,2226869925,231631,91.96,9970,9970,9450,12800,6900,9850,9613.87,2.16,0,3593,10156,10002,9826,9672,9496,10080,9750,37,2950,100,6890,10,1,36624642,3490,58.47,15.88,12,0.63,163.00,600.00,10890,20250218,-12.49,6340,20250124,50.32,10890,-12.49,20250218,6340,50.32,20250124,10890,-12.49,20250218,6340,50.32,20250124,0.58,Y,450950,100,36 억,,791484,N,N,64,N,00,N
 20250512,141213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9500,-350,5,-3.55,1872931625,194367,77.17,9970,9970,9450,12800,6900,9850,9636.06,2.16,0,13838,10156,10002,9826,9672,9496,10080,9750,37,2950,100,6890,10,1,36624642,3479,58.28,15.83,12,0.53,163.00,600.00,10890,20250218,-12.76,6340,20250124,49.84,10890,-12.76,20250218,6340,49.84,20250124,10890,-12.76,20250218,6340,49.84,20250124,0.58,Y,450950,100,36 억,,791484,N,N,64,N,00,N
diff --git a/451220/price/prices-20250501.csv b/451220/price/prices-20250501.csv
index a0e4d082b5a0..dd8d48d8c81a 100644
--- a/451220/price/prices-20250501.csv
+++ b/451220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,40,2,0.39,1026709825,98497,87.78,10470,10550,10260,13400,7220,10310,10423.97,0.36,0,8215,10736,10522,10266,10052,9796,10630,10160,39,3090,500,6390,10,1,7874611,815,-22.55,2.83,12,1.25,-459.00,3660.00,25250,20240529,-59.01,6110,20241209,69.39,13920,-25.65,20250331,7690,34.59,20250102,25250,-59.01,20240529,6110,69.39,20241209,2.38,Y,451220,500,39 억,,28702,N,N,235,N,00,N
+20250513,151223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,40,2,0.39,1013563175,97227,86.65,10470,10550,10260,13400,7220,10310,10424.71,0.36,0,8289,10736,10522,10266,10052,9796,10630,10160,39,3090,500,6390,10,1,7874611,815,-22.55,2.83,12,1.23,-459.00,3660.00,25250,20240529,-59.01,6110,20241209,69.39,13920,-25.65,20250331,7690,34.59,20250102,25250,-59.01,20240529,6110,69.39,20241209,2.38,Y,451220,500,39 억,,28702,N,N,317,N,00,N
+20250513,141223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10330,20,2,0.19,965258710,92561,82.49,10470,10550,10260,13400,7220,10310,10428.35,0.36,0,8412,10736,10522,10266,10052,9796,10630,10160,39,3090,500,6390,10,1,7874611,813,-22.51,2.82,12,1.18,-459.00,3660.00,25250,20240529,-59.09,6110,20241209,69.07,13920,-25.79,20250331,7690,34.33,20250102,25250,-59.09,20240529,6110,69.07,20241209,2.38,Y,451220,500,39 억,,28702,N,N,317,N,00,N
+20250513,131225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10390,80,2,0.78,900147510,86273,76.89,10470,10550,10260,13400,7220,10310,10433.71,0.36,0,7483,10736,10522,10266,10052,9796,10630,10160,39,3090,500,6390,10,1,7874611,818,-22.64,2.84,12,1.10,-459.00,3660.00,25250,20240529,-58.85,6110,20241209,70.05,13920,-25.36,20250331,7690,35.11,20250102,25250,-58.85,20240529,6110,70.05,20241209,2.38,Y,451220,500,39 억,,28702,N,N,317,N,00,N
+20250513,121229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10460,150,2,1.45,813080480,77917,69.44,10470,10550,10260,13400,7220,10310,10435.21,0.36,0,9271,10736,10522,10266,10052,9796,10630,10160,39,3090,500,6390,10,1,7874611,824,-22.79,2.86,12,0.99,-459.00,3660.00,25250,20240529,-58.57,6110,20241209,71.19,13920,-24.86,20250331,7690,36.02,20250102,25250,-58.57,20240529,6110,71.19,20241209,2.38,Y,451220,500,39 억,,28702,N,N,317,N,00,N
+20250513,111227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10450,140,2,1.36,682973900,65470,58.35,10470,10550,10260,13400,7220,10310,10431.86,0.36,0,5873,10736,10522,10266,10052,9796,10630,10160,39,3090,500,6390,10,1,7874611,823,-22.77,2.86,12,0.83,-459.00,3660.00,25250,20240529,-58.61,6110,20241209,71.03,13920,-24.93,20250331,7690,35.89,20250102,25250,-58.61,20240529,6110,71.03,20241209,2.38,Y,451220,500,39 억,,28702,N,N,317,N,00,N
+20250513,101227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10310,0,3,0.00,385588085,37104,33.07,10470,10540,10260,13400,7220,10310,10392.09,0.36,0,-1084,10736,10522,10266,10052,9796,10630,10160,39,3090,500,6390,10,1,7874611,812,-22.46,2.82,12,0.47,-459.00,3660.00,25250,20240529,-59.17,6110,20241209,68.74,13920,-25.93,20250331,7690,34.07,20250102,25250,-59.17,20240529,6110,68.74,20241209,2.38,Y,451220,500,39 억,,28702,N,N,317,N,00,N
+20250513,091233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10340,30,2,0.29,215808990,20663,18.42,10470,10540,10340,13400,7220,10310,10444.22,0.36,0,-3421,10736,10522,10266,10052,9796,10630,10160,39,3090,500,6390,10,1,7874611,814,-22.53,2.83,12,0.26,-459.00,3660.00,25250,20240529,-59.05,6110,20241209,69.23,13920,-25.72,20250331,7690,34.46,20250102,25250,-59.05,20240529,6110,69.23,20241209,2.38,Y,451220,500,39 억,,28702,N,N,317,N,00,N
 20250512,161202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10310,310,2,3.10,1143694975,111064,193.61,10010,10480,10010,13000,7000,10000,10301.87,0.26,0,6318,10346,10172,10076,9902,9806,10125,9855,39,3000,500,6200,10,1,7874611,812,-22.46,2.82,12,1.41,-459.00,3660.00,25250,20240529,-59.17,6110,20241209,68.74,13920,-25.93,20250331,7690,34.07,20250102,25250,-59.17,20240529,6110,68.74,20241209,2.41,Y,451220,500,39 억,,20483,N,N,317,N,00,N
 20250512,151216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10330,330,2,3.30,1103215575,107139,186.76,10010,10480,10010,13000,7000,10000,10301.45,0.26,0,5659,10346,10172,10076,9902,9806,10125,9855,39,3000,500,6200,10,1,7874611,813,-22.51,2.82,12,1.36,-459.00,3660.00,25250,20240529,-59.09,6110,20241209,69.07,13920,-25.79,20250331,7690,34.33,20250102,25250,-59.09,20240529,6110,69.07,20241209,2.41,Y,451220,500,39 억,,20483,N,N,1695,N,00,N
 20250512,141214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10340,340,2,3.40,1042031950,101218,176.44,10010,10480,10010,13000,7000,10000,10299.56,0.26,0,6011,10346,10172,10076,9902,9806,10125,9855,39,3000,500,6200,10,1,7874611,814,-22.53,2.83,12,1.29,-459.00,3660.00,25250,20240529,-59.05,6110,20241209,69.23,13920,-25.72,20250331,7690,34.46,20250102,25250,-59.05,20240529,6110,69.23,20241209,2.41,Y,451220,500,39 억,,20483,N,N,1695,N,00,N
diff --git a/451250/price/prices-20250501.csv b/451250/price/prices-20250501.csv
index ac221ff2e7cd..ac7c03805199 100644
--- a/451250/price/prices-20250501.csv
+++ b/451250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12120,200,2,1.68,4662700730,390303,79.36,12050,12140,11620,15490,8350,11920,11945.07,1.17,0,-19631,12360,12140,11950,11730,11540,12045,11635,50,3570,500,7390,10,1,10089877,1223,202.00,2.82,12,3.87,60.00,4294.00,25400,20240614,-52.28,8010,20241209,51.31,13260,-8.60,20250508,8770,38.20,20250203,25400,-52.28,20240614,8010,51.31,20241209,3.00,Y,451250,500,50 억,,117792,N,N,1911,N,00,N
+20250513,151223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12040,120,2,1.01,4210018660,352842,71.75,12050,12140,11620,15490,8350,11920,11931.75,1.17,0,-5670,12360,12140,11950,11730,11540,12045,11635,50,3570,500,7390,10,1,10089877,1215,200.67,2.80,12,3.50,60.00,4294.00,25400,20240614,-52.60,8010,20241209,50.31,13260,-9.20,20250508,8770,37.29,20250203,25400,-52.60,20240614,8010,50.31,20241209,3.00,Y,451250,500,50 억,,117792,N,N,3024,N,00,N
+20250513,141223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12050,130,2,1.09,3746335105,314184,63.88,12050,12140,11620,15490,8350,11920,11924.02,1.17,0,-5799,12360,12140,11950,11730,11540,12045,11635,50,3570,500,7390,10,1,10089877,1216,200.83,2.81,12,3.11,60.00,4294.00,25400,20240614,-52.56,8010,20241209,50.44,13260,-9.13,20250508,8770,37.40,20250203,25400,-52.56,20240614,8010,50.44,20241209,3.00,Y,451250,500,50 억,,117792,N,N,3024,N,00,N
+20250513,131225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11970,50,2,0.42,3127077810,262826,53.44,12050,12090,11620,15490,8350,11920,11897.87,1.17,0,-4974,12360,12140,11950,11730,11540,12045,11635,50,3570,500,7390,10,1,10089877,1208,199.50,2.79,12,2.60,60.00,4294.00,25400,20240614,-52.87,8010,20241209,49.44,13260,-9.73,20250508,8770,36.49,20250203,25400,-52.87,20240614,8010,49.44,20241209,3.00,Y,451250,500,50 억,,117792,N,N,3024,N,00,N
+20250513,121230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12050,130,2,1.09,2780959610,233994,47.58,12050,12090,11620,15490,8350,11920,11884.69,1.17,0,-1470,12360,12140,11950,11730,11540,12045,11635,50,3570,500,7390,10,1,10089877,1216,200.83,2.81,12,2.32,60.00,4294.00,25400,20240614,-52.56,8010,20241209,50.44,13260,-9.13,20250508,8770,37.40,20250203,25400,-52.56,20240614,8010,50.44,20241209,3.00,Y,451250,500,50 억,,117792,N,N,3024,N,00,N
+20250513,111227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12000,80,2,0.67,2523759010,212519,43.21,12050,12090,11620,15490,8350,11920,11875.38,1.17,0,-3110,12360,12140,11950,11730,11540,12045,11635,50,3570,500,7390,10,1,10089877,1211,200.00,2.79,12,2.11,60.00,4294.00,25400,20240614,-52.76,8010,20241209,49.81,13260,-9.50,20250508,8770,36.83,20250203,25400,-52.76,20240614,8010,49.81,20241209,3.00,Y,451250,500,50 억,,117792,N,N,3024,N,00,N
+20250513,101227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12000,80,2,0.67,1987834220,167815,34.12,12050,12050,11620,15490,8350,11920,11845.23,1.17,0,-338,12360,12140,11950,11730,11540,12045,11635,50,3570,500,7390,10,1,10089877,1211,200.00,2.79,12,1.66,60.00,4294.00,25400,20240614,-52.76,8010,20241209,49.81,13260,-9.50,20250508,8770,36.83,20250203,25400,-52.76,20240614,8010,49.81,20241209,3.00,Y,451250,500,50 억,,117792,N,N,3024,N,00,N
+20250513,091233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11650,-270,5,-2.27,1026016600,86780,17.65,12050,12050,11620,15490,8350,11920,11822.80,1.17,0,-3000,12360,12140,11950,11730,11540,12045,11635,50,3570,500,7390,10,1,10089877,1175,194.17,2.71,12,0.86,60.00,4294.00,25400,20240614,-54.13,8010,20241209,45.44,13260,-12.14,20250508,8770,32.84,20250203,25400,-54.13,20240614,8010,45.44,20241209,3.00,Y,451250,500,50 억,,117792,N,N,3024,N,00,N
 20250512,161203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11920,-30,5,-0.25,5753046485,479564,61.75,12020,12170,11760,15530,8370,11950,11996.95,1.65,0,-45758,12523,12236,12063,11776,11603,12150,11690,50,3580,500,7400,10,1,10089877,1203,198.67,2.78,12,4.75,60.00,4294.00,25400,20240614,-53.07,8010,20241209,48.81,13260,-10.11,20250508,8770,35.92,20250203,25400,-53.07,20240614,8010,48.81,20241209,3.35,Y,451250,500,50 억,,166907,N,N,3024,N,00,N
 20250512,151216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12040,90,2,0.75,5355421750,446284,57.46,12020,12170,11760,15530,8370,11950,12000.03,1.65,0,-48382,12523,12236,12063,11776,11603,12150,11690,50,3580,500,7400,10,1,10089877,1215,200.67,2.80,12,4.42,60.00,4294.00,25400,20240614,-52.60,8010,20241209,50.31,13260,-9.20,20250508,8770,37.29,20250203,25400,-52.60,20240614,8010,50.31,20241209,3.35,Y,451250,500,50 억,,166907,N,N,14959,N,00,N
 20250512,141214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11890,-60,5,-0.50,4710267250,392425,50.53,12020,12170,11760,15530,8370,11950,12002.97,1.65,0,-46819,12523,12236,12063,11776,11603,12150,11690,50,3580,500,7400,10,1,10089877,1200,198.17,2.77,12,3.89,60.00,4294.00,25400,20240614,-53.19,8010,20241209,48.44,13260,-10.33,20250508,8770,35.58,20250203,25400,-53.19,20240614,8010,48.44,20241209,3.35,Y,451250,500,50 억,,166907,N,N,14959,N,00,N
diff --git a/451700/price/prices-20250501.csv b/451700/price/prices-20250501.csv
index 01c8ee007ee2..f7d5b8725c6b 100644
--- a/451700/price/prices-20250501.csv
+++ b/451700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,112544485,55281,41.10,2035,2040,2035,2655,1435,2045,2035.86,0.22,0,12501,2051,2047,2041,2037,2031,2050,2040,14,610,100,1510,5,1,14350000,293,51.00,1.04,12,0.39,40.00,1971.00,2045,20250512,-0.24,1868,20241113,9.21,2045,-0.24,20250512,1970,3.55,20250102,2045,-0.24,20250512,1868,9.21,20241113,0.00,Y,451700,100,14 억,,32098,N,N,0,N,00,N
+20250513,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2037,-8,5,-0.39,111970268,54999,40.89,2035,2040,2035,2655,1435,2045,2035.86,0.22,0,12744,2051,2047,2041,2037,2031,2050,2040,14,610,100,1510,5,1,14350000,292,50.92,1.03,12,0.38,40.00,1971.00,2045,20250512,-0.39,1868,20241113,9.05,2045,-0.39,20250512,1970,3.40,20250102,2045,-0.39,20250512,1868,9.05,20241113,0.00,Y,451700,100,14 억,,32098,N,N,0,N,00,N
+20250513,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,106919285,52518,39.04,2035,2040,2035,2655,1435,2045,2035.86,0.22,0,15225,2051,2047,2041,2037,2031,2050,2040,14,610,100,1510,5,1,14350000,293,51.00,1.04,12,0.37,40.00,1971.00,2045,20250512,-0.24,1868,20241113,9.21,2045,-0.24,20250512,1970,3.55,20250102,2045,-0.24,20250512,1868,9.21,20241113,0.00,Y,451700,100,14 억,,32098,N,N,0,N,00,N
+20250513,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,104836445,51497,38.28,2035,2040,2035,2655,1435,2045,2035.78,0.22,0,15225,2051,2047,2041,2037,2031,2050,2040,14,610,100,1510,5,1,14350000,293,51.00,1.04,12,0.36,40.00,1971.00,2045,20250512,-0.24,1868,20241113,9.21,2045,-0.24,20250512,1970,3.55,20250102,2045,-0.24,20250512,1868,9.21,20241113,0.00,Y,451700,100,14 억,,32098,N,N,0,N,00,N
+20250513,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,104002045,51087,37.98,2035,2040,2035,2655,1435,2045,2035.78,0.22,0,15225,2051,2047,2041,2037,2031,2050,2040,14,610,100,1510,5,1,14350000,292,50.88,1.03,12,0.36,40.00,1971.00,2045,20250512,-0.49,1868,20241113,8.94,2045,-0.49,20250512,1970,3.30,20250102,2045,-0.49,20250512,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32098,N,N,0,N,00,N
+20250513,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,104002045,51087,37.98,2035,2040,2035,2655,1435,2045,2035.78,0.22,0,15225,2051,2047,2041,2037,2031,2050,2040,14,610,100,1510,5,1,14350000,292,50.88,1.03,12,0.36,40.00,1971.00,2045,20250512,-0.49,1868,20241113,8.94,2045,-0.49,20250512,1970,3.30,20250102,2045,-0.49,20250512,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32098,N,N,0,N,00,N
+20250513,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,17458520,8563,6.37,2035,2040,2035,2655,1435,2045,2038.83,0.22,0,309,2051,2047,2041,2037,2031,2050,2040,14,610,100,1510,5,1,14350000,293,51.00,1.04,12,0.06,40.00,1971.00,2045,20250512,-0.24,1868,20241113,9.21,2045,-0.24,20250512,1970,3.55,20250102,2045,-0.24,20250512,1868,9.21,20241113,0.00,Y,451700,100,14 억,,32098,N,N,0,N,00,N
+20250513,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,8150000,4000,2.97,2035,2040,2035,2655,1435,2045,2037.50,0.22,0,309,2051,2047,2041,2037,2031,2050,2040,14,610,100,1510,5,1,14350000,292,50.88,1.03,12,0.03,40.00,1971.00,2045,20250512,-0.49,1868,20241113,8.94,2045,-0.49,20250512,1970,3.30,20250102,2045,-0.49,20250512,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32098,N,N,0,N,00,N
 20250512,161203,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2045,5,2,0.25,273916102,134510,327.18,2037,2045,2035,2650,1430,2040,2036.40,0.22,0,38735,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,293,51.12,1.04,12,0.94,40.00,1971.00,2045,20250512,0.00,1868,20241113,9.48,2045,0.00,20250512,1970,3.81,20250102,2045,0.00,20250512,1868,9.48,20241113,0.00,Y,451700,100,14 억,,32099,N,N,0,N,00,N
 20250512,151216,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2035,-5,5,-0.25,267928904,131575,320.04,2037,2040,2035,2650,1430,2040,2036.32,0.22,0,38736,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.92,40.00,1971.00,2040,20240910,-0.25,1868,20241113,8.94,2040,0.00,20250401,1970,3.30,20250102,2040,-0.25,20240910,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32099,N,N,0,N,00,N
 20250512,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,199505340,98024,238.43,2037,2037,2035,2650,1430,2040,2035.27,0.22,0,41736,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.68,40.00,1971.00,2040,20240910,-0.25,1868,20241113,8.94,2040,-0.25,20250401,1970,3.30,20250102,2040,-0.25,20240910,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32099,N,N,0,N,00,N
diff --git a/451760/price/prices-20250501.csv b/451760/price/prices-20250501.csv
index 44ea6fbeb98e..30e6d6475ee9 100644
--- a/451760/price/prices-20250501.csv
+++ b/451760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9530,-160,5,-1.65,518129090,54281,163.59,9760,9800,9430,12590,6790,9690,9545.32,0.00,0,-11656,10136,9912,9746,9522,9356,9830,9440,75,2900,500,6780,10,1,14991476,1429,-6.27,1.50,12,0.36,-1519.00,6340.00,20400,20240516,-53.28,7600,20240909,25.39,12590,-24.31,20250219,8700,9.54,20250409,20400,-53.28,20240516,7600,25.39,20240909,0.84,Y,451760,500,74 억,,0,N,N,8887,N,00,N
+20250513,151224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9540,-150,5,-1.55,503225600,52718,158.88,9760,9800,9430,12590,6790,9690,9545.61,0.00,0,-12355,10136,9912,9746,9522,9356,9830,9440,75,2900,500,6780,10,1,14991476,1430,-6.28,1.50,12,0.35,-1519.00,6340.00,20400,20240516,-53.24,7600,20240909,25.53,12590,-24.23,20250219,8700,9.66,20250409,20400,-53.24,20240516,7600,25.53,20240909,0.84,Y,451760,500,74 억,,0,N,N,3114,N,00,N
+20250513,141224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9460,-230,5,-2.37,465518160,48758,146.94,9760,9800,9430,12590,6790,9690,9547.52,0.00,0,-11081,10136,9912,9746,9522,9356,9830,9440,75,2900,500,6780,10,1,14991476,1418,-6.23,1.49,12,0.33,-1519.00,6340.00,20400,20240516,-53.63,7600,20240909,24.47,12590,-24.86,20250219,8700,8.74,20250409,20400,-53.63,20240516,7600,24.47,20240909,0.84,Y,451760,500,74 억,,0,N,N,3114,N,00,N
+20250513,131226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9470,-220,5,-2.27,423446450,44305,133.52,9760,9800,9430,12590,6790,9690,9557.53,0.00,0,-10197,10136,9912,9746,9522,9356,9830,9440,75,2900,500,6780,10,1,14991476,1420,-6.23,1.49,12,0.30,-1519.00,6340.00,20400,20240516,-53.58,7600,20240909,24.61,12590,-24.78,20250219,8700,8.85,20250409,20400,-53.58,20240516,7600,24.61,20240909,0.84,Y,451760,500,74 억,,0,N,N,3114,N,00,N
+20250513,121230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9480,-210,5,-2.17,370955490,38768,116.83,9760,9800,9430,12590,6790,9690,9568.60,0.00,0,-9214,10136,9912,9746,9522,9356,9830,9440,75,2900,500,6780,10,1,14991476,1421,-6.24,1.50,12,0.26,-1519.00,6340.00,20400,20240516,-53.53,7600,20240909,24.74,12590,-24.70,20250219,8700,8.97,20250409,20400,-53.53,20240516,7600,24.74,20240909,0.84,Y,451760,500,74 억,,0,N,N,3114,N,00,N
+20250513,111228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9560,-130,5,-1.34,258643580,26960,81.25,9760,9800,9520,12590,6790,9690,9593.60,0.00,0,-2992,10136,9912,9746,9522,9356,9830,9440,75,2900,500,6780,10,1,14991476,1433,-6.29,1.51,12,0.18,-1519.00,6340.00,20400,20240516,-53.14,7600,20240909,25.79,12590,-24.07,20250219,8700,9.89,20250409,20400,-53.14,20240516,7600,25.79,20240909,0.84,Y,451760,500,74 억,,0,N,N,3114,N,00,N
+20250513,101228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9620,-70,5,-0.72,130433760,13556,40.85,9760,9800,9550,12590,6790,9690,9621.85,0.00,0,-2590,10136,9912,9746,9522,9356,9830,9440,75,2900,500,6780,10,1,14991476,1442,-6.33,1.52,12,0.09,-1519.00,6340.00,20400,20240516,-52.84,7600,20240909,26.58,12590,-23.59,20250219,8700,10.57,20250409,20400,-52.84,20240516,7600,26.58,20240909,0.84,Y,451760,500,74 억,,0,N,N,3114,N,00,N
+20250513,091234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9650,-40,5,-0.41,19105250,1970,5.94,9760,9800,9630,12590,6790,9690,9698.10,0.00,0,-666,10136,9912,9746,9522,9356,9830,9440,75,2900,500,6780,10,1,14991476,1447,-6.35,1.52,12,0.01,-1519.00,6340.00,20400,20240516,-52.70,7600,20240909,26.97,12590,-23.35,20250219,8700,10.92,20250409,20400,-52.70,20240516,7600,26.97,20240909,0.84,Y,451760,500,74 억,,0,N,N,3114,N,00,N
 20250512,161203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9690,20,2,0.21,323056850,33182,65.52,9890,9970,9580,12570,6770,9670,9735.91,0.00,0,2136,10450,10060,9850,9460,9250,9955,9355,75,2900,500,6760,10,1,14991476,1453,-6.38,1.53,12,0.22,-1519.00,6340.00,20400,20240516,-52.50,7600,20240909,27.50,12590,-23.03,20250219,8700,11.38,20250409,20400,-52.50,20240516,7600,27.50,20240909,0.85,Y,451760,500,74 억,,0,N,N,3114,N,00,N
 20250512,151217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9670,0,3,0.00,310141400,31848,62.88,9890,9970,9580,12570,6770,9670,9738.18,0.00,0,2482,10450,10060,9850,9460,9250,9955,9355,75,2900,500,6760,10,1,14991476,1450,-6.37,1.53,12,0.21,-1519.00,6340.00,20400,20240516,-52.60,7600,20240909,27.24,12590,-23.19,20250219,8700,11.15,20250409,20400,-52.60,20240516,7600,27.24,20240909,0.85,Y,451760,500,74 억,,0,N,N,8245,N,00,N
 20250512,141214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9710,40,2,0.41,233511810,23922,47.23,9890,9970,9580,12570,6770,9670,9761.38,0.00,0,2928,10450,10060,9850,9460,9250,9955,9355,75,2900,500,6760,10,1,14991476,1456,-6.39,1.53,12,0.16,-1519.00,6340.00,20400,20240516,-52.40,7600,20240909,27.76,12590,-22.88,20250219,8700,11.61,20250409,20400,-52.40,20240516,7600,27.76,20240909,0.85,Y,451760,500,74 억,,0,N,N,8245,N,00,N
diff --git a/451800/price/prices-20250501.csv b/451800/price/prices-20250501.csv
index bdf6975077e3..1847b9340ac1 100644
--- a/451800/price/prices-20250501.csv
+++ b/451800/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161208,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3845,35,2,0.92,973842965,255184,127.29,3810,3845,3790,4950,2670,3810,3816.24,0.60,0,40294,3830,3820,3805,3795,3780,3825,3800,898,1140,500,2890,5,1,179600000,6906,0.00,0.00,10,0.14,0.00,0.00,4990,20240509,-22.95,3335,20241209,15.29,3940,-2.41,20250421,3420,12.43,20250207,5130,-25.05,20240513,3335,15.29,20241209,0.00,Y,451800,500,898 억,,1072765,N,N,2326,N,00,N
+20250513,151224,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3835,25,2,0.66,901276880,236278,117.86,3810,3845,3790,4950,2670,3810,3814.48,0.60,0,32065,3830,3820,3805,3795,3780,3825,3800,898,1140,500,2890,5,1,179600000,6888,0.00,0.00,10,0.13,0.00,0.00,4990,20240509,-23.15,3335,20241209,14.99,3940,-2.66,20250421,3420,12.13,20250207,5130,-25.24,20240513,3335,14.99,20241209,0.00,Y,451800,500,898 억,,1072765,N,N,1738,N,00,N
+20250513,141224,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3830,20,2,0.52,705311900,185143,92.35,3810,3835,3790,4950,2670,3810,3809.55,0.60,0,-1957,3830,3820,3805,3795,3780,3825,3800,898,1140,500,2890,5,1,179600000,6879,0.00,0.00,10,0.10,0.00,0.00,4990,20240509,-23.25,3335,20241209,14.84,3940,-2.79,20250421,3420,11.99,20250207,5130,-25.34,20240513,3335,14.84,20241209,0.00,Y,451800,500,898 억,,1072765,N,N,1738,N,00,N
+20250513,131226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3820,10,2,0.26,586627010,154115,76.88,3810,3825,3790,4950,2670,3810,3806.42,0.60,0,-17886,3830,3820,3805,3795,3780,3825,3800,898,1140,500,2890,5,1,179600000,6861,0.00,0.00,10,0.09,0.00,0.00,4990,20240509,-23.45,3335,20241209,14.54,3940,-3.05,20250421,3420,11.70,20250207,5130,-25.54,20240513,3335,14.54,20241209,0.00,Y,451800,500,898 억,,1072765,N,N,1738,N,00,N
+20250513,121230,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3815,5,2,0.13,390663185,102742,51.25,3810,3820,3790,4950,2670,3810,3802.37,0.60,0,-21901,3830,3820,3805,3795,3780,3825,3800,898,1140,500,2890,5,1,179600000,6852,0.00,0.00,10,0.06,0.00,0.00,4990,20240509,-23.55,3335,20241209,14.39,3940,-3.17,20250421,3420,11.55,20250207,5130,-25.63,20240513,3335,14.39,20241209,0.00,Y,451800,500,898 억,,1072765,N,N,1738,N,00,N
+20250513,111228,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3812,2,2,0.05,326739103,85982,42.89,3810,3815,3790,4950,2670,3810,3800.09,0.60,0,-22413,3830,3820,3805,3795,3780,3825,3800,898,1140,500,2890,5,1,179600000,6846,0.00,0.00,10,0.05,0.00,0.00,4990,20240509,-23.61,3335,20241209,14.30,3940,-3.25,20250421,3420,11.46,20250207,5130,-25.69,20240513,3335,14.30,20241209,0.00,Y,451800,500,898 억,,1072765,N,N,1738,N,00,N
+20250513,101228,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3800,-10,5,-0.26,211556311,55737,27.80,3810,3810,3790,4950,2670,3810,3795.62,0.60,0,-15469,3830,3820,3805,3795,3780,3825,3800,898,1140,500,2890,5,1,179600000,6825,0.00,0.00,10,0.03,0.00,0.00,4990,20240509,-23.85,3335,20241209,13.94,3940,-3.55,20250421,3420,11.11,20250207,5130,-25.93,20240513,3335,13.94,20241209,0.00,Y,451800,500,898 억,,1072765,N,N,1738,N,00,N
+20250513,091234,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3790,-20,5,-0.52,55560950,14630,7.30,3810,3810,3790,4950,2670,3810,3797.74,0.60,0,-781,3830,3820,3805,3795,3780,3825,3800,898,1140,500,2890,5,1,179600000,6807,0.00,0.00,10,0.01,0.00,0.00,4990,20240509,-24.05,3335,20241209,13.64,3940,-3.81,20250421,3420,10.82,20250207,5130,-26.12,20240513,3335,13.64,20241209,0.00,Y,451800,500,898 억,,1072765,N,N,1738,N,00,N
 20250512,161203,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3810,5,2,0.13,762495082,200458,250.26,3790,3815,3790,4945,2665,3805,3803.76,0.60,0,-2833,3831,3817,3801,3787,3771,3810,3780,898,1140,500,2890,5,1,179600000,6843,0.00,0.00,10,0.11,0.00,0.00,5019,20240426,-24.09,3335,20241209,14.24,3940,-3.30,20250421,3420,11.40,20250207,5130,-25.73,20240513,3335,14.24,20241209,0.00,Y,451800,500,898 억,,1077780,N,N,1738,N,00,N
 20250512,151217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3805,0,3,0.00,737129002,193798,241.95,3790,3815,3790,4945,2665,3805,3803.59,0.60,0,239,3831,3817,3801,3787,3771,3810,3780,898,1140,500,2890,5,1,179600000,6834,0.00,0.00,10,0.11,0.00,0.00,5019,20240426,-24.19,3335,20241209,14.09,3940,-3.43,20250421,3420,11.26,20250207,5130,-25.83,20240513,3335,14.09,20241209,0.00,Y,451800,500,898 억,,1077780,N,N,4435,N,00,N
 20250512,141215,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3805,0,3,0.00,703075887,184856,230.78,3790,3815,3790,4945,2665,3805,3803.37,0.60,0,1259,3831,3817,3801,3787,3771,3810,3780,898,1140,500,2890,5,1,179600000,6834,0.00,0.00,10,0.10,0.00,0.00,5019,20240426,-24.19,3335,20241209,14.09,3940,-3.43,20250421,3420,11.26,20250207,5130,-25.83,20240513,3335,14.09,20241209,0.00,Y,451800,500,898 억,,1077780,N,N,4435,N,00,N
diff --git a/452160/price/prices-20250501.csv b/452160/price/prices-20250501.csv
index 46903946a65d..f78bb64a78ab 100644
--- a/452160/price/prices-20250501.csv
+++ b/452160/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,10,2,0.20,206638090,41166,282.81,5180,5180,4920,6570,3550,5060,5019.48,2.03,0,771,5143,5101,5028,4986,4913,5122,5007,19,1510,100,3130,10,1,9617527,488,24.49,1.28,12,0.43,207.00,3963.00,16850,20240503,-69.91,3810,20241210,33.07,7930,-36.07,20250212,3925,29.17,20250409,14890,-65.95,20240709,3810,33.07,20241210,2.13,Y,452160,100,19 억,,194756,N,N,1860,N,00,N
+20250513,151225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5090,30,2,0.59,204101270,40665,279.37,5180,5180,4920,6570,3550,5060,5019.09,2.03,0,978,5143,5101,5028,4986,4913,5122,5007,19,1510,100,3130,10,1,9617527,490,24.59,1.28,12,0.42,207.00,3963.00,16850,20240503,-69.79,3810,20241210,33.60,7930,-35.81,20250212,3925,29.68,20250409,14890,-65.82,20240709,3810,33.60,20241210,2.13,Y,452160,100,19 억,,194756,N,N,1579,N,00,N
+20250513,141224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5090,30,2,0.59,193484340,38570,264.98,5180,5180,4920,6570,3550,5060,5016.45,2.03,0,1510,5143,5101,5028,4986,4913,5122,5007,19,1510,100,3130,10,1,9617527,490,24.59,1.28,12,0.40,207.00,3963.00,16850,20240503,-69.79,3810,20241210,33.60,7930,-35.81,20250212,3925,29.68,20250409,14890,-65.82,20240709,3810,33.60,20241210,2.13,Y,452160,100,19 억,,194756,N,N,1579,N,00,N
+20250513,131227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5080,20,2,0.40,188119850,37517,257.74,5180,5180,4920,6570,3550,5060,5014.26,2.03,0,1870,5143,5101,5028,4986,4913,5122,5007,19,1510,100,3130,10,1,9617527,489,24.54,1.28,12,0.39,207.00,3963.00,16850,20240503,-69.85,3810,20241210,33.33,7930,-35.94,20250212,3925,29.43,20250409,14890,-65.88,20240709,3810,33.33,20241210,2.13,Y,452160,100,19 억,,194756,N,N,1579,N,00,N
+20250513,121231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5080,20,2,0.40,179160010,35760,245.67,5180,5180,4920,6570,3550,5060,5010.07,2.03,0,3224,5143,5101,5028,4986,4913,5122,5007,19,1510,100,3130,10,1,9617527,489,24.54,1.28,12,0.37,207.00,3963.00,16850,20240503,-69.85,3810,20241210,33.33,7930,-35.94,20250212,3925,29.43,20250409,14890,-65.88,20240709,3810,33.33,20241210,2.13,Y,452160,100,19 억,,194756,N,N,1579,N,00,N
+20250513,111228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5080,20,2,0.40,175348860,35010,240.52,5180,5180,4920,6570,3550,5060,5008.54,2.03,0,3742,5143,5101,5028,4986,4913,5122,5007,19,1510,100,3130,10,1,9617527,489,24.54,1.28,12,0.36,207.00,3963.00,16850,20240503,-69.85,3810,20241210,33.33,7930,-35.94,20250212,3925,29.43,20250409,14890,-65.88,20240709,3810,33.33,20241210,2.13,Y,452160,100,19 억,,194756,N,N,1579,N,00,N
+20250513,101229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,-50,5,-0.99,128164510,25679,176.42,5180,5180,4920,6570,3550,5060,4991.02,2.03,0,9443,5143,5101,5028,4986,4913,5122,5007,19,1510,100,3130,10,1,9617527,482,24.20,1.26,12,0.27,207.00,3963.00,16850,20240503,-70.27,3810,20241210,31.50,7930,-36.82,20250212,3925,27.64,20250409,14890,-66.35,20240709,3810,31.50,20241210,2.13,Y,452160,100,19 억,,194756,N,N,1579,N,00,N
+20250513,091234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5100,40,2,0.79,14108150,2755,18.93,5180,5180,5080,6570,3550,5060,5120.93,2.03,0,-471,5143,5101,5028,4986,4913,5122,5007,19,1510,100,3130,10,1,9617527,490,24.64,1.29,12,0.03,207.00,3963.00,16850,20240503,-69.73,3810,20241210,33.86,7930,-35.69,20250212,3925,29.94,20250409,14890,-65.75,20240709,3810,33.86,20241210,2.13,Y,452160,100,19 억,,194756,N,N,1579,N,00,N
 20250512,161204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5060,105,2,2.12,73156775,14533,150.69,4955,5070,4955,6440,3470,4955,5033.79,1.98,0,4806,5031,4992,4951,4912,4871,4972,4892,19,1485,100,3070,10,1,9617527,487,24.44,1.28,12,0.15,207.00,3963.00,16850,20240503,-69.97,3810,20241210,32.81,7930,-36.19,20250212,3925,28.92,20250409,14890,-66.02,20240709,3810,32.81,20241210,2.18,Y,452160,100,19 억,,190824,N,N,1579,N,00,N
 20250512,151217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5040,85,2,1.72,71851675,14275,148.02,4955,5070,4955,6440,3470,4955,5033.39,1.98,0,4814,5031,4992,4951,4912,4871,4972,4892,19,1485,100,3070,10,1,9617527,485,24.35,1.27,12,0.15,207.00,3963.00,16850,20240503,-70.09,3810,20241210,32.28,7930,-36.44,20250212,3925,28.41,20250409,14890,-66.15,20240709,3810,32.28,20241210,2.18,Y,452160,100,19 억,,190824,N,N,1047,N,00,N
 20250512,141215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5040,85,2,1.72,59658005,11846,122.83,4955,5070,4955,6440,3470,4955,5036.13,1.98,0,3622,5031,4992,4951,4912,4871,4972,4892,19,1485,100,3070,10,1,9617527,485,24.35,1.27,12,0.12,207.00,3963.00,16850,20240503,-70.09,3810,20241210,32.28,7930,-36.44,20250212,3925,28.41,20250409,14890,-66.15,20240709,3810,32.28,20241210,2.18,Y,452160,100,19 억,,190824,N,N,1047,N,00,N
diff --git a/452190/price/prices-20250501.csv b/452190/price/prices-20250501.csv
index 2bd0413fe7d1..5feb728e5371 100644
--- a/452190/price/prices-20250501.csv
+++ b/452190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5430,30,2,0.56,2473455855,452433,123.59,5600,5600,5380,7020,3780,5400,5467.02,0.55,0,4340,5526,5462,5346,5282,5166,5495,5315,26,1620,100,3450,10,1,23366557,1269,-59.67,4.48,12,1.94,-91.00,1213.00,8180,20250317,-33.62,2770,20241209,96.03,8180,-33.62,20250317,3110,74.60,20250102,8180,-33.62,20250317,2770,96.03,20241209,7.71,Y,452190,100,25 억,,129562,N,N,5151,N,00,N
+20250513,151225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5420,20,2,0.37,2396127845,438175,119.69,5600,5600,5380,7020,3780,5400,5468.43,0.55,0,2503,5526,5462,5346,5282,5166,5495,5315,26,1620,100,3450,10,1,23366557,1266,-59.56,4.47,12,1.88,-91.00,1213.00,8180,20250317,-33.74,2770,20241209,95.67,8180,-33.74,20250317,3110,74.28,20250102,8180,-33.74,20250317,2770,95.67,20241209,7.71,Y,452190,100,25 억,,129562,N,N,5113,N,00,N
+20250513,141225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5420,20,2,0.37,2102012310,383718,104.82,5600,5600,5410,7020,3780,5400,5478.01,0.55,0,-3080,5526,5462,5346,5282,5166,5495,5315,26,1620,100,3450,10,1,23366557,1266,-59.56,4.47,12,1.64,-91.00,1213.00,8180,20250317,-33.74,2770,20241209,95.67,8180,-33.74,20250317,3110,74.28,20250102,8180,-33.74,20250317,2770,95.67,20241209,7.71,Y,452190,100,25 억,,129562,N,N,5113,N,00,N
+20250513,131227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5425,25,2,0.46,1959508695,357426,97.64,5600,5600,5410,7020,3780,5400,5482.28,0.55,0,-3087,5526,5462,5346,5282,5166,5495,5315,26,1620,100,3450,10,1,23366557,1268,-59.62,4.47,12,1.53,-91.00,1213.00,8180,20250317,-33.68,2770,20241209,95.85,8180,-33.68,20250317,3110,74.44,20250102,8180,-33.68,20250317,2770,95.85,20241209,7.71,Y,452190,100,25 억,,129562,N,N,5113,N,00,N
+20250513,121231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5460,60,2,1.11,1710764645,311657,85.13,5600,5600,5410,7020,3780,5400,5489.25,0.55,0,-9964,5526,5462,5346,5282,5166,5495,5315,26,1620,100,3450,10,1,23366557,1276,-60.00,4.50,12,1.33,-91.00,1213.00,8180,20250317,-33.25,2770,20241209,97.11,8180,-33.25,20250317,3110,75.56,20250102,8180,-33.25,20250317,2770,97.11,20241209,7.71,Y,452190,100,25 억,,129562,N,N,5113,N,00,N
+20250513,111229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5510,110,2,2.04,1513947845,275778,75.33,5600,5600,5410,7020,3780,5400,5489.73,0.55,0,-4886,5526,5462,5346,5282,5166,5495,5315,26,1620,100,3450,10,1,23366557,1287,-60.55,4.54,12,1.18,-91.00,1213.00,8180,20250317,-32.64,2770,20241209,98.92,8180,-32.64,20250317,3110,77.17,20250102,8180,-32.64,20250317,2770,98.92,20241209,7.71,Y,452190,100,25 억,,129562,N,N,5113,N,00,N
+20250513,101229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5470,70,2,1.30,1175010145,213950,58.44,5600,5600,5410,7020,3780,5400,5491.98,0.55,0,-20156,5526,5462,5346,5282,5166,5495,5315,26,1620,100,3450,10,1,23366557,1278,-60.11,4.51,12,0.92,-91.00,1213.00,8180,20250317,-33.13,2770,20241209,97.47,8180,-33.13,20250317,3110,75.88,20250102,8180,-33.13,20250317,2770,97.47,20241209,7.71,Y,452190,100,25 억,,129562,N,N,5113,N,00,N
+20250513,091234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5410,10,2,0.19,689890300,124912,34.12,5600,5600,5410,7020,3780,5400,5523.01,0.55,0,-25988,5526,5462,5346,5282,5166,5495,5315,26,1620,100,3450,10,1,23366557,1264,-59.45,4.46,12,0.53,-91.00,1213.00,8180,20250317,-33.86,2770,20241209,95.31,8180,-33.86,20250317,3110,73.95,20250102,8180,-33.86,20250317,2770,95.31,20241209,7.71,Y,452190,100,25 억,,129562,N,N,5113,N,00,N
 20250512,161204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5400,140,2,2.66,1717162000,320826,168.35,5300,5410,5230,6830,3690,5260,5351.88,0.43,0,28434,5493,5376,5313,5196,5133,5345,5165,26,1570,100,3360,10,1,23366557,1262,-59.34,4.45,12,1.37,-91.00,1213.00,8180,20250317,-33.99,2770,20241209,94.95,8180,-33.99,20250317,3110,73.63,20250102,8180,-33.99,20250317,2770,94.95,20241209,7.65,Y,452190,100,25 억,,100504,N,N,5113,N,00,N
 20250512,151217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5400,140,2,2.66,1627370240,304181,159.61,5300,5410,5230,6830,3690,5260,5350.01,0.43,0,27994,5493,5376,5313,5196,5133,5345,5165,26,1570,100,3360,10,1,23366557,1262,-59.34,4.45,12,1.30,-91.00,1213.00,8180,20250317,-33.99,2770,20241209,94.95,8180,-33.99,20250317,3110,73.63,20250102,8180,-33.99,20250317,2770,94.95,20241209,7.65,Y,452190,100,25 억,,100504,N,N,4750,N,00,N
 20250512,141215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5380,120,2,2.28,1361073910,254749,133.67,5300,5400,5230,6830,3690,5260,5342.80,0.43,0,11903,5493,5376,5313,5196,5133,5345,5165,26,1570,100,3360,10,1,23366557,1257,-59.12,4.44,12,1.09,-91.00,1213.00,8180,20250317,-34.23,2770,20241209,94.22,8180,-34.23,20250317,3110,72.99,20250102,8180,-34.23,20250317,2770,94.22,20241209,7.65,Y,452190,100,25 억,,100504,N,N,4750,N,00,N
diff --git a/452200/price/prices-20250501.csv b/452200/price/prices-20250501.csv
index 3dfcd892a467..15272d28ad39 100644
--- a/452200/price/prices-20250501.csv
+++ b/452200/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4010,-35,5,-0.87,57858295,14449,57.92,4045,4055,3980,5250,2835,4045,4004.31,2.03,0,-4186,4081,4062,4026,4007,3971,4072,4017,22,1205,100,2580,5,1,22162300,889,-6.49,3.17,12,0.07,-618.00,1263.00,16000,20240503,-74.94,3405,20250409,17.77,5220,-23.18,20250228,3405,17.77,20250409,12500,-67.92,20240516,3405,17.77,20250409,1.46,Y,452200,100,22 억,,450326,N,N,860,N,00,N
+20250513,151225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4000,-45,5,-1.11,54943025,13722,55.00,4045,4055,3980,5250,2835,4045,4004.01,2.03,0,-4117,4081,4062,4026,4007,3971,4072,4017,22,1205,100,2580,5,1,22162300,886,-6.47,3.17,12,0.06,-618.00,1263.00,16000,20240503,-75.00,3405,20250409,17.47,5220,-23.37,20250228,3405,17.47,20250409,12500,-68.00,20240516,3405,17.47,20250409,1.46,Y,452200,100,22 억,,450326,N,N,1401,N,00,N
+20250513,141225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3985,-60,5,-1.48,49595345,12383,49.64,4045,4055,3980,5250,2835,4045,4005.12,2.03,0,-3939,4081,4062,4026,4007,3971,4072,4017,22,1205,100,2580,5,1,22162300,883,-6.45,3.16,12,0.06,-618.00,1263.00,16000,20240503,-75.09,3405,20250409,17.03,5220,-23.66,20250228,3405,17.03,20250409,12500,-68.12,20240516,3405,17.03,20250409,1.46,Y,452200,100,22 억,,450326,N,N,1401,N,00,N
+20250513,131227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4000,-45,5,-1.11,32117380,8001,32.07,4045,4055,3990,5250,2835,4045,4014.17,2.03,0,-1237,4081,4062,4026,4007,3971,4072,4017,22,1205,100,2580,5,1,22162300,886,-6.47,3.17,12,0.04,-618.00,1263.00,16000,20240503,-75.00,3405,20250409,17.47,5220,-23.37,20250228,3405,17.47,20250409,12500,-68.00,20240516,3405,17.47,20250409,1.46,Y,452200,100,22 억,,450326,N,N,1401,N,00,N
+20250513,121231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4015,-30,5,-0.74,27056620,6737,27.00,4045,4055,3990,5250,2835,4045,4016.12,2.03,0,-945,4081,4062,4026,4007,3971,4072,4017,22,1205,100,2580,5,1,22162300,890,-6.50,3.18,12,0.03,-618.00,1263.00,16000,20240503,-74.91,3405,20250409,17.91,5220,-23.08,20250228,3405,17.91,20250409,12500,-67.88,20240516,3405,17.91,20250409,1.46,Y,452200,100,22 억,,450326,N,N,1401,N,00,N
+20250513,111229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4015,-30,5,-0.74,24297470,6048,24.24,4045,4055,3990,5250,2835,4045,4017.44,2.03,0,-658,4081,4062,4026,4007,3971,4072,4017,22,1205,100,2580,5,1,22162300,890,-6.50,3.18,12,0.03,-618.00,1263.00,16000,20240503,-74.91,3405,20250409,17.91,5220,-23.08,20250228,3405,17.91,20250409,12500,-67.88,20240516,3405,17.91,20250409,1.46,Y,452200,100,22 억,,450326,N,N,1401,N,00,N
+20250513,101229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4020,-25,5,-0.62,11018195,2732,10.95,4045,4055,4005,5250,2835,4045,4033.01,2.03,0,-582,4081,4062,4026,4007,3971,4072,4017,22,1205,100,2580,5,1,22162300,891,-6.50,3.18,12,0.01,-618.00,1263.00,16000,20240503,-74.88,3405,20250409,18.06,5220,-22.99,20250228,3405,18.06,20250409,12500,-67.84,20240516,3405,18.06,20250409,1.46,Y,452200,100,22 억,,450326,N,N,1401,N,00,N
+20250513,091235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4040,-5,5,-0.12,5126340,1267,5.08,4045,4055,4040,5250,2835,4045,4046.05,2.03,0,31,4081,4062,4026,4007,3971,4072,4017,22,1205,100,2580,5,1,22162300,895,-6.54,3.20,12,0.01,-618.00,1263.00,16000,20240503,-74.75,3405,20250409,18.65,5220,-22.61,20250228,3405,18.65,20250409,12500,-67.68,20240516,3405,18.65,20250409,1.46,Y,452200,100,22 억,,450326,N,N,1401,N,00,N
 20250512,161204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4045,25,2,0.62,100122075,24948,73.62,3995,4045,3990,5220,2815,4020,4013.23,2.01,0,2544,4200,4110,4005,3915,3810,4155,3960,22,1200,100,2570,5,1,22162300,896,-6.55,3.20,12,0.11,-618.00,1263.00,16000,20240503,-74.72,3405,20250409,18.80,5220,-22.51,20250228,3405,18.80,20250409,12500,-67.64,20240516,3405,18.80,20250409,1.46,Y,452200,100,22 억,,445958,N,N,1401,N,00,N
 20250512,151218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4025,5,2,0.12,96455150,24040,70.94,3995,4045,3990,5220,2815,4020,4012.28,2.01,0,2490,4200,4110,4005,3915,3810,4155,3960,22,1200,100,2570,5,1,22162300,892,-6.51,3.19,12,0.11,-618.00,1263.00,16000,20240503,-74.84,3405,20250409,18.21,5220,-22.89,20250228,3405,18.21,20250409,12500,-67.80,20240516,3405,18.21,20250409,1.46,Y,452200,100,22 억,,445958,N,N,1312,N,00,N
 20250512,141216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4005,-15,5,-0.37,69577990,17329,51.13,3995,4045,3990,5220,2815,4020,4015.12,2.01,0,1690,4200,4110,4005,3915,3810,4155,3960,22,1200,100,2570,5,1,22162300,888,-6.48,3.17,12,0.08,-618.00,1263.00,16000,20240503,-74.97,3405,20250409,17.62,5220,-23.28,20250228,3405,17.62,20250409,12500,-67.96,20240516,3405,17.62,20250409,1.46,Y,452200,100,22 억,,445958,N,N,1312,N,00,N
diff --git a/452260/price/prices-20250501.csv b/452260/price/prices-20250501.csv
index 862548d043cc..0e876196d1ea 100644
--- a/452260/price/prices-20250501.csv
+++ b/452260/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1240,1,2,0.08,901310413,725201,94.31,1239,1260,1230,1610,868,1239,1242.84,2.58,0,-27555,1259,1248,1239,1228,1219,1254,1234,969,371,500,910,1,1,193859610,2404,-12.92,0.30,12,0.37,-96.00,4080.00,1590,20241008,-22.01,1010,20240805,22.77,1515,-18.15,20250213,1064,16.54,20250409,1590,-22.01,20241008,1010,22.77,20240805,1.82,Y,452260,500,969 억,,4997751,N,N,7538,N,00,N
+20250513,151225,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1242,3,2,0.24,877830250,706271,91.85,1239,1260,1230,1610,868,1239,1242.91,2.58,0,-25850,1259,1248,1239,1228,1219,1254,1234,969,371,500,910,1,1,193859610,2408,-12.94,0.30,12,0.36,-96.00,4080.00,1590,20241008,-21.89,1010,20240805,22.97,1515,-18.02,20250213,1064,16.73,20250409,1590,-21.89,20241008,1010,22.97,20240805,1.82,Y,452260,500,969 억,,4997751,N,N,182,N,00,N
+20250513,141225,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1236,-3,5,-0.24,768869203,618474,80.43,1239,1260,1230,1610,868,1239,1243.17,2.58,0,-35726,1259,1248,1239,1228,1219,1254,1234,969,371,500,910,1,1,193859610,2396,-12.88,0.30,12,0.32,-96.00,4080.00,1590,20241008,-22.26,1010,20240805,22.38,1515,-18.42,20250213,1064,16.17,20250409,1590,-22.26,20241008,1010,22.38,20240805,1.82,Y,452260,500,969 억,,4997751,N,N,182,N,00,N
+20250513,131227,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1241,2,2,0.16,701293479,563948,73.34,1239,1260,1230,1610,868,1239,1243.54,2.58,0,-43992,1259,1248,1239,1228,1219,1254,1234,969,371,500,910,1,1,193859610,2406,-12.93,0.30,12,0.29,-96.00,4080.00,1590,20241008,-21.95,1010,20240805,22.87,1515,-18.09,20250213,1064,16.64,20250409,1590,-21.95,20241008,1010,22.87,20240805,1.82,Y,452260,500,969 억,,4997751,N,N,182,N,00,N
+20250513,121231,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1245,6,2,0.48,664933830,534655,69.53,1239,1260,1230,1610,868,1239,1243.67,2.58,0,-55259,1259,1248,1239,1228,1219,1254,1234,969,371,500,910,1,1,193859610,2414,-12.97,0.31,12,0.28,-96.00,4080.00,1590,20241008,-21.70,1010,20240805,23.27,1515,-17.82,20250213,1064,17.01,20250409,1590,-21.70,20241008,1010,23.27,20240805,1.82,Y,452260,500,969 억,,4997751,N,N,182,N,00,N
+20250513,111229,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1239,0,3,0.00,350242908,282813,36.78,1239,1249,1230,1610,868,1239,1238.43,2.58,0,-23719,1259,1248,1239,1228,1219,1254,1234,969,371,500,910,1,1,193859610,2402,-12.91,0.30,12,0.15,-96.00,4080.00,1590,20241008,-22.08,1010,20240805,22.67,1515,-18.22,20250213,1064,16.45,20250409,1590,-22.08,20241008,1010,22.67,20240805,1.82,Y,452260,500,969 억,,4997751,N,N,182,N,00,N
+20250513,101229,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1239,0,3,0.00,255519256,206261,26.82,1239,1249,1230,1610,868,1239,1238.82,2.58,0,-70316,1259,1248,1239,1228,1219,1254,1234,969,371,500,910,1,1,193859610,2402,-12.91,0.30,12,0.11,-96.00,4080.00,1590,20241008,-22.08,1010,20240805,22.67,1515,-18.22,20250213,1064,16.45,20250409,1590,-22.08,20241008,1010,22.67,20240805,1.82,Y,452260,500,969 억,,4997751,N,N,182,N,00,N
+20250513,091235,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1241,2,2,0.16,62280313,50158,6.52,1239,1249,1237,1610,868,1239,1241.68,2.58,0,-6137,1259,1248,1239,1228,1219,1254,1234,969,371,500,910,1,1,193859610,2406,-12.93,0.30,12,0.03,-96.00,4080.00,1590,20241008,-21.95,1010,20240805,22.87,1515,-18.09,20250213,1064,16.64,20250409,1590,-21.95,20241008,1010,22.87,20240805,1.82,Y,452260,500,969 억,,4997751,N,N,182,N,00,N
 20250512,161204,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1239,9,2,0.73,933473679,754356,135.72,1230,1250,1230,1599,861,1230,1237.44,2.51,0,155103,1256,1243,1227,1214,1198,1249,1220,969,369,500,910,1,1,193859610,2402,-12.91,0.30,12,0.39,-96.00,4080.00,1590,20241008,-22.08,1010,20240805,22.67,1515,-18.22,20250213,1064,16.45,20250409,1590,-22.08,20241008,1010,22.67,20240805,1.85,Y,452260,500,969 억,,4869109,N,N,182,N,00,N
 20250512,151218,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1238,8,2,0.65,898721568,726264,130.67,1230,1250,1230,1599,861,1230,1237.46,2.51,0,159877,1256,1243,1227,1214,1198,1249,1220,969,369,500,910,1,1,193859610,2400,-12.90,0.30,12,0.37,-96.00,4080.00,1590,20241008,-22.14,1010,20240805,22.57,1515,-18.28,20250213,1064,16.35,20250409,1590,-22.14,20241008,1010,22.57,20240805,1.85,Y,452260,500,969 억,,4869109,N,N,498,N,00,N
 20250512,141216,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1240,10,2,0.81,730321178,589901,106.13,1230,1250,1230,1599,861,1230,1238.04,2.51,0,114681,1256,1243,1227,1214,1198,1249,1220,969,369,500,910,1,1,193859610,2404,-12.92,0.30,12,0.30,-96.00,4080.00,1590,20241008,-22.01,1010,20240805,22.77,1515,-18.15,20250213,1064,16.54,20250409,1590,-22.01,20241008,1010,22.77,20240805,1.85,Y,452260,500,969 억,,4869109,N,N,498,N,00,N
diff --git a/452280/price/prices-20250501.csv b/452280/price/prices-20250501.csv
index ef982fb25307..6f60e25115b3 100644
--- a/452280/price/prices-20250501.csv
+++ b/452280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161209,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6780,30,2,0.44,209653800,30836,132.78,6790,6850,6730,8770,4730,6750,6798.99,1.12,0,-1951,6856,6802,6736,6682,6616,6770,6650,86,2020,500,4180,10,1,17262000,1170,27.79,1.97,12,0.18,244.00,3440.00,15750,20240827,-56.95,5800,20241209,16.90,9690,-30.03,20250121,5910,14.72,20250407,15750,-56.95,20240827,5800,16.90,20241209,4.01,Y,452280,500,86 억,,193389,N,N,2311,N,00,N
+20250513,151226,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6800,50,2,0.74,208860540,30719,132.27,6790,6850,6730,8770,4730,6750,6799.07,1.12,0,-1949,6856,6802,6736,6682,6616,6770,6650,86,2020,500,4180,10,1,17262000,1174,27.87,1.98,12,0.18,244.00,3440.00,15750,20240827,-56.83,5800,20241209,17.24,9690,-29.82,20250121,5910,15.06,20250407,15750,-56.83,20240827,5800,17.24,20241209,4.01,Y,452280,500,86 억,,193389,N,N,4102,N,00,N
+20250513,141225,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6790,40,2,0.59,198541960,29197,125.72,6790,6850,6730,8770,4730,6750,6800.08,1.12,0,-1870,6856,6802,6736,6682,6616,6770,6650,86,2020,500,4180,10,1,17262000,1172,27.83,1.97,12,0.17,244.00,3440.00,15750,20240827,-56.89,5800,20241209,17.07,9690,-29.93,20250121,5910,14.89,20250407,15750,-56.89,20240827,5800,17.07,20241209,4.01,Y,452280,500,86 억,,193389,N,N,4102,N,00,N
+20250513,131228,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6730,-20,5,-0.30,188702560,27740,119.45,6790,6850,6730,8770,4730,6750,6802.54,1.12,0,-1964,6856,6802,6736,6682,6616,6770,6650,86,2020,500,4180,10,1,17262000,1162,27.58,1.96,12,0.16,244.00,3440.00,15750,20240827,-57.27,5800,20241209,16.03,9690,-30.55,20250121,5910,13.87,20250407,15750,-57.27,20240827,5800,16.03,20241209,4.01,Y,452280,500,86 억,,193389,N,N,4102,N,00,N
+20250513,121232,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6810,60,2,0.89,167553330,24608,105.96,6790,6850,6730,8770,4730,6750,6808.90,1.12,0,-2315,6856,6802,6736,6682,6616,6770,6650,86,2020,500,4180,10,1,17262000,1176,27.91,1.98,12,0.14,244.00,3440.00,15750,20240827,-56.76,5800,20241209,17.41,9690,-29.72,20250121,5910,15.23,20250407,15750,-56.76,20240827,5800,17.41,20241209,4.01,Y,452280,500,86 억,,193389,N,N,4102,N,00,N
+20250513,111229,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6840,90,2,1.33,137834950,20247,87.18,6790,6850,6730,8770,4730,6750,6807.67,1.12,0,-577,6856,6802,6736,6682,6616,6770,6650,86,2020,500,4180,10,1,17262000,1181,28.03,1.99,12,0.12,244.00,3440.00,15750,20240827,-56.57,5800,20241209,17.93,9690,-29.41,20250121,5910,15.74,20250407,15750,-56.57,20240827,5800,17.93,20241209,4.01,Y,452280,500,86 억,,193389,N,N,4102,N,00,N
+20250513,101230,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6810,60,2,0.89,86505290,12736,54.84,6790,6850,6730,8770,4730,6750,6792.19,1.12,0,-2224,6856,6802,6736,6682,6616,6770,6650,86,2020,500,4180,10,1,17262000,1176,27.91,1.98,12,0.07,244.00,3440.00,15750,20240827,-56.76,5800,20241209,17.41,9690,-29.72,20250121,5910,15.23,20250407,15750,-56.76,20240827,5800,17.41,20241209,4.01,Y,452280,500,86 억,,193389,N,N,4102,N,00,N
+20250513,091235,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6800,50,2,0.74,22152830,3275,14.10,6790,6810,6730,8770,4730,6750,6764.22,1.12,0,-2008,6856,6802,6736,6682,6616,6770,6650,86,2020,500,4180,10,1,17262000,1174,27.87,1.98,12,0.02,244.00,3440.00,15750,20240827,-56.83,5800,20241209,17.24,9690,-29.82,20250121,5910,15.06,20250407,15750,-56.83,20240827,5800,17.24,20241209,4.01,Y,452280,500,86 억,,193389,N,N,4102,N,00,N
 20250512,161205,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6750,60,2,0.90,156298610,23224,40.54,6760,6790,6670,8690,4690,6690,6730.05,1.18,0,-5107,6903,6796,6703,6596,6503,6750,6550,86,2000,500,4140,10,1,17262000,1165,27.66,1.96,12,0.13,244.00,3440.00,15750,20240827,-57.14,5800,20241209,16.38,9690,-30.34,20250121,5910,14.21,20250407,15750,-57.14,20240827,5800,16.38,20241209,3.99,Y,452280,500,86 억,,204443,N,N,4102,N,00,N
 20250512,151218,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6750,60,2,0.90,147733860,21953,38.32,6760,6790,6670,8690,4690,6690,6729.55,1.18,0,-5124,6903,6796,6703,6596,6503,6750,6550,86,2000,500,4140,10,1,17262000,1165,27.66,1.96,12,0.13,244.00,3440.00,15750,20240827,-57.14,5800,20241209,16.38,9690,-30.34,20250121,5910,14.21,20250407,15750,-57.14,20240827,5800,16.38,20241209,3.99,Y,452280,500,86 억,,204443,N,N,3889,N,00,N
 20250512,141216,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6740,50,2,0.75,110031750,16362,28.56,6760,6760,6670,8690,4690,6690,6724.83,1.18,0,-2336,6903,6796,6703,6596,6503,6750,6550,86,2000,500,4140,10,1,17262000,1163,27.62,1.96,12,0.09,244.00,3440.00,15750,20240827,-57.21,5800,20241209,16.21,9690,-30.44,20250121,5910,14.04,20250407,15750,-57.21,20240827,5800,16.21,20241209,3.99,Y,452280,500,86 억,,204443,N,N,3889,N,00,N
diff --git a/452300/price/prices-20250501.csv b/452300/price/prices-20250501.csv
index dcdfd2db5729..5399d6a220f2 100644
--- a/452300/price/prices-20250501.csv
+++ b/452300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3085,15,2,0.49,408353731,132899,99.81,3100,3120,3025,3990,2150,3070,3072.66,5.07,0,15327,3160,3115,3045,3000,2930,3137,3022,28,920,200,2140,5,1,14100755,435,23.73,1.34,12,0.94,130.00,2297.00,4860,20240510,-36.52,2320,20241115,32.97,3885,-20.59,20250421,2435,26.69,20250203,4650,-33.66,20240613,2320,32.97,20241115,2.55,Y,452300,200,28 억,,715553,N,N,0,N,00,N
+20250513,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3080,10,2,0.33,389295801,126716,95.16,3100,3120,3025,3990,2150,3070,3072.19,5.07,0,15949,3160,3115,3045,3000,2930,3137,3022,28,920,200,2140,5,1,14100755,434,23.69,1.34,12,0.90,130.00,2297.00,4860,20240510,-36.63,2320,20241115,32.76,3885,-20.72,20250421,2435,26.49,20250203,4650,-33.76,20240613,2320,32.76,20241115,2.55,Y,452300,200,28 억,,715553,N,N,0,N,00,N
+20250513,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3065,-5,5,-0.16,340721626,110961,83.33,3100,3120,3025,3990,2150,3070,3070.64,5.07,0,16789,3160,3115,3045,3000,2930,3137,3022,28,920,200,2140,5,1,14100755,432,23.58,1.33,12,0.79,130.00,2297.00,4860,20240510,-36.93,2320,20241115,32.11,3885,-21.11,20250421,2435,25.87,20250203,4650,-34.09,20240613,2320,32.11,20241115,2.55,Y,452300,200,28 억,,715553,N,N,0,N,00,N
+20250513,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3070,0,3,0.00,203630396,66445,49.90,3100,3100,3025,3990,2150,3070,3064.65,5.07,0,13885,3160,3115,3045,3000,2930,3137,3022,28,920,200,2140,5,1,14100755,433,23.62,1.34,12,0.47,130.00,2297.00,4860,20240510,-36.83,2320,20241115,32.33,3885,-20.98,20250421,2435,26.08,20250203,4650,-33.98,20240613,2320,32.33,20241115,2.55,Y,452300,200,28 억,,715553,N,N,0,N,00,N
+20250513,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3070,0,3,0.00,174670281,57032,42.83,3100,3100,3025,3990,2150,3070,3062.67,5.07,0,11725,3160,3115,3045,3000,2930,3137,3022,28,920,200,2140,5,1,14100755,433,23.62,1.34,12,0.40,130.00,2297.00,4860,20240510,-36.83,2320,20241115,32.33,3885,-20.98,20250421,2435,26.08,20250203,4650,-33.98,20240613,2320,32.33,20241115,2.55,Y,452300,200,28 억,,715553,N,N,0,N,00,N
+20250513,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3085,15,2,0.49,148910106,48640,36.53,3100,3100,3025,3990,2150,3070,3061.47,5.07,0,14115,3160,3115,3045,3000,2930,3137,3022,28,920,200,2140,5,1,14100755,435,23.73,1.34,12,0.34,130.00,2297.00,4860,20240510,-36.52,2320,20241115,32.97,3885,-20.59,20250421,2435,26.69,20250203,4650,-33.66,20240613,2320,32.97,20241115,2.55,Y,452300,200,28 억,,715553,N,N,0,N,00,N
+20250513,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3060,-10,5,-0.33,84455922,27680,20.79,3100,3100,3025,3990,2150,3070,3051.15,5.07,0,5901,3160,3115,3045,3000,2930,3137,3022,28,920,200,2140,5,1,14100755,431,23.54,1.33,12,0.20,130.00,2297.00,4860,20240510,-37.04,2320,20241115,31.90,3885,-21.24,20250421,2435,25.67,20250203,4650,-34.19,20240613,2320,31.90,20241115,2.55,Y,452300,200,28 억,,715553,N,N,0,N,00,N
+20250513,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3045,-25,5,-0.81,29741084,9719,7.30,3100,3100,3045,3990,2150,3070,3060.10,5.07,0,3921,3160,3115,3045,3000,2930,3137,3022,28,920,200,2140,5,1,14100755,429,23.42,1.33,12,0.07,130.00,2297.00,4860,20240510,-37.35,2320,20241115,31.25,3885,-21.62,20250421,2435,25.05,20250203,4650,-34.52,20240613,2320,31.25,20241115,2.55,Y,452300,200,28 억,,715553,N,N,0,N,00,N
 20250512,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3070,100,2,3.37,404341872,132857,78.28,2975,3090,2975,3860,2080,2970,3043.41,5.00,0,20055,3103,3036,2988,2921,2873,3012,2897,28,890,200,2070,5,1,14100755,433,23.62,1.34,12,0.94,130.00,2297.00,4860,20240510,-36.83,2320,20241115,32.33,3885,-20.98,20250421,2435,26.08,20250203,4650,-33.98,20240613,2320,32.33,20241115,2.60,Y,452300,200,28 억,,705119,N,N,431,N,00,N
 20250512,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3055,85,2,2.86,335974552,110246,64.96,2975,3090,2975,3860,2080,2970,3047.50,5.00,0,15788,3103,3036,2988,2921,2873,3012,2897,28,890,200,2070,5,1,14100755,431,23.50,1.33,12,0.78,130.00,2297.00,4860,20240510,-37.14,2320,20241115,31.68,3885,-21.36,20250421,2435,25.46,20250203,4650,-34.30,20240613,2320,31.68,20241115,2.60,Y,452300,200,28 억,,705119,N,N,431,N,00,N
 20250512,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3070,100,2,3.37,286888957,94190,55.50,2975,3090,2975,3860,2080,2970,3045.85,5.00,0,11454,3103,3036,2988,2921,2873,3012,2897,28,890,200,2070,5,1,14100755,433,23.62,1.34,12,0.67,130.00,2297.00,4860,20240510,-36.83,2320,20241115,32.33,3885,-20.98,20250421,2435,26.08,20250203,4650,-33.98,20240613,2320,32.33,20241115,2.60,Y,452300,200,28 억,,705119,N,N,431,N,00,N
diff --git a/452400/price/prices-20250501.csv b/452400/price/prices-20250501.csv
index 26e969e2d9c1..2a047e6afe50 100644
--- a/452400/price/prices-20250501.csv
+++ b/452400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8550,10,2,0.12,102043365,11947,101.43,8580,8620,8470,11100,5980,8540,8541.34,1.24,0,1522,8726,8632,8506,8412,8286,8680,8460,45,2560,500,5460,10,1,9071428,776,74.35,0.63,12,0.13,115.00,13635.00,20000,20240823,-57.25,7700,20250409,11.04,11210,-23.73,20250224,7700,11.04,20250409,20000,-57.25,20240823,7700,11.04,20250409,1.03,Y,452400,500,45 억,,112886,N,N,397,N,00,N
+20250513,151226,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8580,40,2,0.47,99948755,11702,99.35,8580,8620,8470,11100,5980,8540,8541.17,1.24,0,1755,8726,8632,8506,8412,8286,8680,8460,45,2560,500,5460,10,1,9071428,778,74.61,0.63,12,0.13,115.00,13635.00,20000,20240823,-57.10,7700,20250409,11.43,11210,-23.46,20250224,7700,11.43,20250409,20000,-57.10,20240823,7700,11.43,20250409,1.03,Y,452400,500,45 억,,112886,N,N,968,N,00,N
+20250513,141226,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8490,-50,5,-0.59,84556555,9903,84.07,8580,8620,8480,11100,5980,8540,8538.48,1.24,0,2022,8726,8632,8506,8412,8286,8680,8460,45,2560,500,5460,10,1,9071428,770,73.83,0.62,12,0.11,115.00,13635.00,20000,20240823,-57.55,7700,20250409,10.26,11210,-24.26,20250224,7700,10.26,20250409,20000,-57.55,20240823,7700,10.26,20250409,1.03,Y,452400,500,45 억,,112886,N,N,968,N,00,N
+20250513,131228,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8540,0,3,0.00,74017815,8664,73.55,8580,8620,8500,11100,5980,8540,8543.15,1.24,0,1877,8726,8632,8506,8412,8286,8680,8460,45,2560,500,5460,10,1,9071428,775,74.26,0.63,12,0.10,115.00,13635.00,20000,20240823,-57.30,7700,20250409,10.91,11210,-23.82,20250224,7700,10.91,20250409,20000,-57.30,20240823,7700,10.91,20250409,1.03,Y,452400,500,45 억,,112886,N,N,968,N,00,N
+20250513,121232,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8590,50,2,0.59,55847955,6540,55.52,8580,8620,8500,11100,5980,8540,8539.44,1.24,0,651,8726,8632,8506,8412,8286,8680,8460,45,2560,500,5460,10,1,9071428,779,74.70,0.63,12,0.07,115.00,13635.00,20000,20240823,-57.05,7700,20250409,11.56,11210,-23.37,20250224,7700,11.56,20250409,20000,-57.05,20240823,7700,11.56,20250409,1.03,Y,452400,500,45 억,,112886,N,N,968,N,00,N
+20250513,111230,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8560,20,2,0.23,34296020,4023,34.15,8580,8620,8500,11100,5980,8540,8524.99,1.24,0,1844,8726,8632,8506,8412,8286,8680,8460,45,2560,500,5460,10,1,9071428,777,74.43,0.63,12,0.04,115.00,13635.00,20000,20240823,-57.20,7700,20250409,11.17,11210,-23.64,20250224,7700,11.17,20250409,20000,-57.20,20240823,7700,11.17,20250409,1.03,Y,452400,500,45 억,,112886,N,N,968,N,00,N
+20250513,101230,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8550,10,2,0.12,28118190,3303,28.04,8580,8580,8500,11100,5980,8540,8512.92,1.24,0,1796,8726,8632,8506,8412,8286,8680,8460,45,2560,500,5460,10,1,9071428,776,74.35,0.63,12,0.04,115.00,13635.00,20000,20240823,-57.25,7700,20250409,11.04,11210,-23.73,20250224,7700,11.04,20250409,20000,-57.25,20240823,7700,11.04,20250409,1.03,Y,452400,500,45 억,,112886,N,N,968,N,00,N
+20250513,091236,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8510,-30,5,-0.35,3451980,404,3.43,8580,8580,8510,11100,5980,8540,8544.50,1.24,0,-1,8726,8632,8506,8412,8286,8680,8460,45,2560,500,5460,10,1,9071428,772,74.00,0.62,12,0.00,115.00,13635.00,20000,20240823,-57.45,7700,20250409,10.52,11210,-24.09,20250224,7700,10.52,20250409,20000,-57.45,20240823,7700,10.52,20250409,1.03,Y,452400,500,45 억,,112886,N,N,968,N,00,N
 20250512,161205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8540,-20,5,-0.23,99933375,11779,277.22,8380,8600,8380,11120,6000,8560,8484.02,1.22,0,3738,8620,8590,8540,8510,8460,8605,8525,45,2560,500,5470,10,1,9071428,775,74.26,0.63,12,0.13,115.00,13635.00,20000,20240823,-57.30,7700,20250409,10.91,11210,-23.82,20250224,7700,10.91,20250409,20000,-57.30,20240823,7700,10.91,20250409,1.03,Y,452400,500,45 억,,110361,N,N,968,N,00,N
 20250512,151219,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8540,-20,5,-0.23,96921025,11426,268.91,8380,8600,8380,11120,6000,8560,8482.50,1.22,0,3917,8620,8590,8540,8510,8460,8605,8525,45,2560,500,5470,10,1,9071428,775,74.26,0.63,12,0.13,115.00,13635.00,20000,20240823,-57.30,7700,20250409,10.91,11210,-23.82,20250224,7700,10.91,20250409,20000,-57.30,20240823,7700,10.91,20250409,1.03,Y,452400,500,45 억,,110361,N,N,183,N,00,N
 20250512,141217,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8570,10,2,0.12,87359575,10309,242.62,8380,8570,8380,11120,6000,8560,8474.11,1.22,0,3846,8620,8590,8540,8510,8460,8605,8525,45,2560,500,5470,10,1,9071428,777,74.52,0.63,12,0.11,115.00,13635.00,20000,20240823,-57.15,7700,20250409,11.30,11210,-23.55,20250224,7700,11.30,20250409,20000,-57.15,20240823,7700,11.30,20250409,1.03,Y,452400,500,45 억,,110361,N,N,183,N,00,N
diff --git a/452430/price/prices-20250501.csv b/452430/price/prices-20250501.csv
index cd86cae907c2..9429539e4c07 100644
--- a/452430/price/prices-20250501.csv
+++ b/452430/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19910,160,2,0.81,797227130,40212,71.20,20000,20000,19600,25650,13830,19750,19825.50,4.23,0,-3786,20170,19960,19680,19470,19190,20065,19575,8,5900,100,13820,10,1,8213171,1635,-9.35,9.80,12,0.49,-2129.00,2031.00,31700,20240429,-37.19,9270,20241209,114.78,22000,-9.50,20250317,12560,58.52,20250203,30950,-35.67,20240618,9270,114.78,20241209,0.75,Y,452430,100,8 억,,347067,N,N,33,N,00,N
+20250513,151226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19890,140,2,0.71,784449830,39569,70.06,20000,20000,19600,25650,13830,19750,19824.86,4.23,0,-4318,20170,19960,19680,19470,19190,20065,19575,8,5900,100,13820,10,1,8213171,1634,-9.34,9.79,12,0.48,-2129.00,2031.00,31700,20240429,-37.26,9270,20241209,114.56,22000,-9.59,20250317,12560,58.36,20250203,30950,-35.74,20240618,9270,114.56,20241209,0.75,Y,452430,100,8 억,,347067,N,N,4,N,00,N
+20250513,141226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19710,-40,5,-0.20,653111090,32956,58.35,20000,20000,19600,25650,13830,19750,19817.67,4.23,0,-8607,20170,19960,19680,19470,19190,20065,19575,8,5900,100,13820,10,1,8213171,1619,-9.26,9.70,12,0.40,-2129.00,2031.00,31700,20240429,-37.82,9270,20241209,112.62,22000,-10.41,20250317,12560,56.93,20250203,30950,-36.32,20240618,9270,112.62,20241209,0.75,Y,452430,100,8 억,,347067,N,N,4,N,00,N
+20250513,131228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19620,-130,5,-0.66,616327865,31089,55.05,20000,20000,19600,25650,13830,19750,19824.63,4.23,0,-8368,20170,19960,19680,19470,19190,20065,19575,8,5900,100,13820,10,1,8213171,1611,-9.22,9.66,12,0.38,-2129.00,2031.00,31700,20240429,-38.11,9270,20241209,111.65,22000,-10.82,20250317,12560,56.21,20250203,30950,-36.61,20240618,9270,111.65,20241209,0.75,Y,452430,100,8 억,,347067,N,N,4,N,00,N
+20250513,121232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19610,-140,5,-0.71,570045105,28737,50.88,20000,20000,19600,25650,13830,19750,19836.63,4.23,0,-7774,20170,19960,19680,19470,19190,20065,19575,8,5900,100,13820,10,1,8213171,1611,-9.21,9.66,12,0.35,-2129.00,2031.00,31700,20240429,-38.14,9270,20241209,111.54,22000,-10.86,20250317,12560,56.13,20250203,30950,-36.64,20240618,9270,111.54,20241209,0.75,Y,452430,100,8 억,,347067,N,N,4,N,00,N
+20250513,111230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19750,0,3,0.00,495457725,24948,44.17,20000,20000,19750,25650,13830,19750,19859.62,4.23,0,-6519,20170,19960,19680,19470,19190,20065,19575,8,5900,100,13820,10,1,8213171,1622,-9.28,9.72,12,0.30,-2129.00,2031.00,31700,20240429,-37.70,9270,20241209,113.05,22000,-10.23,20250317,12560,57.25,20250203,30950,-36.19,20240618,9270,113.05,20241209,0.75,Y,452430,100,8 억,,347067,N,N,4,N,00,N
+20250513,101230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19780,30,2,0.15,359112335,18057,31.97,20000,20000,19780,25650,13830,19750,19887.71,4.23,0,-5083,20170,19960,19680,19470,19190,20065,19575,8,5900,100,13820,10,1,8213171,1625,-9.29,9.74,12,0.22,-2129.00,2031.00,31700,20240429,-37.60,9270,20241209,113.38,22000,-10.09,20250317,12560,57.48,20250203,30950,-36.09,20240618,9270,113.38,20241209,0.75,Y,452430,100,8 억,,347067,N,N,4,N,00,N
+20250513,091236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19830,80,2,0.41,133301810,6697,11.86,20000,20000,19800,25650,13830,19750,19904.71,4.23,0,-1956,20170,19960,19680,19470,19190,20065,19575,8,5900,100,13820,10,1,8213171,1629,-9.31,9.76,12,0.08,-2129.00,2031.00,31700,20240429,-37.44,9270,20241209,113.92,22000,-9.86,20250317,12560,57.88,20250203,30950,-35.93,20240618,9270,113.92,20241209,0.75,Y,452430,100,8 억,,347067,N,N,4,N,00,N
 20250512,161205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19750,230,2,1.18,1097697635,55706,81.55,19410,19890,19400,25350,13670,19520,19705.36,4.30,0,4767,20153,19836,19583,19266,19013,19710,19140,8,5830,100,13660,10,1,8213171,1622,-9.28,9.72,12,0.68,-2129.00,2031.00,31700,20240429,-37.70,9270,20241209,113.05,22000,-10.23,20250317,12560,57.25,20250203,30950,-36.19,20240618,9270,113.05,20241209,0.77,Y,452430,100,8 억,,352794,N,Y,4,N,00,N
 20250512,151219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19840,320,2,1.64,1053536575,53471,78.28,19410,19890,19400,25350,13670,19520,19703.12,4.30,0,4123,20153,19836,19583,19266,19013,19710,19140,8,5830,100,13660,10,1,8213171,1629,-9.32,9.77,12,0.65,-2129.00,2031.00,31700,20240429,-37.41,9270,20241209,114.02,22000,-9.82,20250317,12560,57.96,20250203,30950,-35.90,20240618,9270,114.02,20241209,0.77,Y,452430,100,8 억,,352794,N,N,56,N,00,N
 20250512,141217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19790,270,2,1.38,914723675,46450,68.00,19410,19890,19400,25350,13670,19520,19692.84,4.30,0,4743,20153,19836,19583,19266,19013,19710,19140,8,5830,100,13660,10,1,8213171,1625,-9.30,9.74,12,0.57,-2129.00,2031.00,31700,20240429,-37.57,9270,20241209,113.48,22000,-10.05,20250317,12560,57.56,20250203,30950,-36.06,20240618,9270,113.48,20241209,0.77,Y,452430,100,8 억,,352794,N,N,56,N,00,N
diff --git a/452450/price/prices-20250501.csv b/452450/price/prices-20250501.csv
index 535ef25195a3..b48691cbe1ad 100644
--- a/452450/price/prices-20250501.csv
+++ b/452450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8070,-40,5,-0.49,5922200455,720853,103.98,8310,8420,8060,10540,5680,8110,8215.80,1.12,0,-35052,8410,8260,8040,7890,7670,8335,7965,36,2430,100,5670,10,1,35826000,2891,24.75,4.98,12,2.01,326.00,1619.00,14390,20250219,-43.92,3605,20250204,123.86,14390,-43.92,20250219,3605,123.86,20250204,14390,-43.92,20250219,3605,123.86,20250204,1.51,Y,452450,100,35 억,,402354,N,N,4067,N,00,N
+20250513,151227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8090,-20,5,-0.25,5734958630,697651,100.64,8310,8420,8060,10540,5680,8110,8220.38,1.12,0,-34710,8410,8260,8040,7890,7670,8335,7965,36,2430,100,5670,10,1,35826000,2898,24.82,5.00,12,1.95,326.00,1619.00,14390,20250219,-43.78,3605,20250204,124.41,14390,-43.78,20250219,3605,124.41,20250204,14390,-43.78,20250219,3605,124.41,20250204,1.51,Y,452450,100,35 억,,402354,N,N,13159,N,00,N
+20250513,141226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8080,-30,5,-0.37,5356151720,650820,93.88,8310,8420,8060,10540,5680,8110,8229.85,1.12,0,-17073,8410,8260,8040,7890,7670,8335,7965,36,2430,100,5670,10,1,35826000,2895,24.79,4.99,12,1.82,326.00,1619.00,14390,20250219,-43.85,3605,20250204,124.13,14390,-43.85,20250219,3605,124.13,20250204,14390,-43.85,20250219,3605,124.13,20250204,1.51,Y,452450,100,35 억,,402354,N,N,13159,N,00,N
+20250513,131229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8130,20,2,0.25,4978008825,604147,87.15,8310,8420,8060,10540,5680,8110,8239.73,1.12,0,-5795,8410,8260,8040,7890,7670,8335,7965,36,2430,100,5670,10,1,35826000,2913,24.94,5.02,12,1.69,326.00,1619.00,14390,20250219,-43.50,3605,20250204,125.52,14390,-43.50,20250219,3605,125.52,20250204,14390,-43.50,20250219,3605,125.52,20250204,1.51,Y,452450,100,35 억,,402354,N,N,13159,N,00,N
+20250513,121233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8240,130,2,1.60,4526994925,548900,79.18,8310,8420,8060,10540,5680,8110,8247.39,1.12,0,3482,8410,8260,8040,7890,7670,8335,7965,36,2430,100,5670,10,1,35826000,2952,25.28,5.09,12,1.53,326.00,1619.00,14390,20250219,-42.74,3605,20250204,128.57,14390,-42.74,20250219,3605,128.57,20250204,14390,-42.74,20250219,3605,128.57,20250204,1.51,Y,452450,100,35 억,,402354,N,N,13159,N,00,N
+20250513,111231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8310,200,2,2.47,4067237540,493128,71.13,8310,8420,8060,10540,5680,8110,8247.83,1.12,0,9920,8410,8260,8040,7890,7670,8335,7965,36,2430,100,5670,10,1,35826000,2977,25.49,5.13,12,1.38,326.00,1619.00,14390,20250219,-42.25,3605,20250204,130.51,14390,-42.25,20250219,3605,130.51,20250204,14390,-42.25,20250219,3605,130.51,20250204,1.51,Y,452450,100,35 억,,402354,N,N,13159,N,00,N
+20250513,101231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8290,180,2,2.22,2827900525,344101,49.64,8310,8390,8060,10540,5680,8110,8218.23,1.12,0,-724,8410,8260,8040,7890,7670,8335,7965,36,2430,100,5670,10,1,35826000,2970,25.43,5.12,12,0.96,326.00,1619.00,14390,20250219,-42.39,3605,20250204,129.96,14390,-42.39,20250219,3605,129.96,20250204,14390,-42.39,20250219,3605,129.96,20250204,1.51,Y,452450,100,35 억,,402354,N,N,13159,N,00,N
+20250513,091236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8130,20,2,0.25,1208834080,146319,21.11,8310,8390,8120,10540,5680,8110,8261.63,1.12,0,-26539,8410,8260,8040,7890,7670,8335,7965,36,2430,100,5670,10,1,35826000,2913,24.94,5.02,12,0.41,326.00,1619.00,14390,20250219,-43.50,3605,20250204,125.52,14390,-43.50,20250219,3605,125.52,20250204,14390,-43.50,20250219,3605,125.52,20250204,1.51,Y,452450,100,35 억,,402354,N,N,13159,N,00,N
 20250512,161206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8110,320,2,4.11,5294792115,660353,107.86,7820,8190,7820,10120,5460,7790,8018.06,1.13,0,-299,8236,8012,7866,7642,7496,7940,7570,36,2330,100,5450,10,1,35826000,2905,24.88,5.01,12,1.84,326.00,1619.00,14390,20250219,-43.64,3605,20250204,124.97,14390,-43.64,20250219,3605,124.97,20250204,14390,-43.64,20250219,3605,124.97,20250204,1.44,Y,452450,100,35 억,,403534,N,N,13159,N,00,N
 20250512,151219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8090,300,2,3.85,4961797390,619257,101.14,7820,8190,7820,10120,5460,7790,8012.50,1.13,0,15155,8236,8012,7866,7642,7496,7940,7570,36,2330,100,5450,10,1,35826000,2898,24.82,5.00,12,1.73,326.00,1619.00,14390,20250219,-43.78,3605,20250204,124.41,14390,-43.78,20250219,3605,124.41,20250204,14390,-43.78,20250219,3605,124.41,20250204,1.44,Y,452450,100,35 억,,403534,N,N,13072,N,00,N
 20250512,141217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8010,220,2,2.82,3065414010,384974,62.88,7820,8110,7820,10120,5460,7790,7962.65,1.13,0,17708,8236,8012,7866,7642,7496,7940,7570,36,2330,100,5450,10,1,35826000,2870,24.57,4.95,12,1.07,326.00,1619.00,14390,20250219,-44.34,3605,20250204,122.19,14390,-44.34,20250219,3605,122.19,20250204,14390,-44.34,20250219,3605,122.19,20250204,1.44,Y,452450,100,35 억,,403534,N,N,13072,N,00,N
diff --git a/452670/price/prices-20250501.csv b/452670/price/prices-20250501.csv
index daea39d497cb..83a838eb7561 100644
--- a/452670/price/prices-20250501.csv
+++ b/452670/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,7610200,3773,183.87,2015,2025,2015,2625,1415,2020,2017.02,0.01,0,-284,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,5220000,106,40.50,1.05,12,0.07,50.00,1931.00,2055,20250124,-1.46,1958,20241223,3.42,2055,-1.46,20250124,1960,3.32,20250102,2055,-1.46,20250124,1958,3.42,20241223,0.00,Y,452670,100,5 억,,506,N,N,0,N,00,N
+20250513,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,7551600,3744,182.46,2015,2020,2015,2625,1415,2020,2016.99,0.01,0,-255,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,5220000,105,40.40,1.05,12,0.07,50.00,1931.00,2055,20250124,-1.70,1958,20241223,3.17,2055,-1.70,20250124,1960,3.06,20250102,2055,-1.70,20250124,1958,3.17,20241223,0.00,Y,452670,100,5 억,,506,N,N,0,N,00,N
+20250513,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,6784000,3364,163.94,2015,2020,2015,2625,1415,2020,2016.65,0.01,0,0,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,5220000,105,40.30,1.04,12,0.06,50.00,1931.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,Y,452670,100,5 억,,506,N,N,0,N,00,N
+20250513,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,6784000,3364,163.94,2015,2020,2015,2625,1415,2020,2016.65,0.01,0,0,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,5220000,105,40.30,1.04,12,0.06,50.00,1931.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,Y,452670,100,5 억,,506,N,N,0,N,00,N
+20250513,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,6784000,3364,163.94,2015,2020,2015,2625,1415,2020,2016.65,0.01,0,0,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,5220000,105,40.30,1.04,12,0.06,50.00,1931.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,Y,452670,100,5 억,,506,N,N,0,N,00,N
+20250513,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,6604665,3275,159.60,2015,2020,2015,2625,1415,2020,2016.69,0.01,0,0,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,5220000,105,40.30,1.04,12,0.06,50.00,1931.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,Y,452670,100,5 억,,506,N,N,0,N,00,N
+20250513,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,18175,9,0.44,2015,2020,2015,2625,1415,2020,2019.44,0.01,0,0,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,5220000,105,40.40,1.05,12,0.00,50.00,1931.00,2055,20250124,-1.70,1958,20241223,3.17,2055,-1.70,20250124,1960,3.06,20250102,2055,-1.70,20250124,1958,3.17,20241223,0.00,Y,452670,100,5 억,,506,N,N,0,N,00,N
+20250513,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,2015,1,0.05,2015,2015,2015,2625,1415,2020,2015.00,0.01,0,0,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,5220000,105,40.30,1.04,12,0.00,50.00,1931.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,Y,452670,100,5 억,,506,N,N,0,N,00,N
 20250512,161206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,4143510,2052,8.97,2020,2025,2015,2625,1415,2020,2019.25,0.01,0,302,2030,2025,2020,2015,2010,2027,2017,5,605,100,1410,5,1,5220000,105,40.40,1.05,12,0.04,50.00,1931.00,2055,20250124,-1.70,1958,20241223,3.17,2055,-1.70,20250124,1960,3.06,20250102,2055,-1.70,20250124,1958,3.17,20241223,0.00,Y,452670,100,5 억,,506,N,N,0,N,00,N
 20250512,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,4121310,2041,8.92,2020,2025,2015,2625,1415,2020,2019.26,0.01,0,294,2030,2025,2020,2015,2010,2027,2017,5,605,100,1410,5,1,5220000,105,40.30,1.04,12,0.04,50.00,1931.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,Y,452670,100,5 억,,506,N,N,0,N,00,N
 20250512,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,4000410,1981,8.66,2020,2025,2015,2625,1415,2020,2019.39,0.01,0,238,2030,2025,2020,2015,2010,2027,2017,5,605,100,1410,5,1,5220000,105,40.30,1.04,12,0.04,50.00,1931.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,Y,452670,100,5 억,,506,N,N,0,N,00,N
diff --git a/452980/price/prices-20250501.csv b/452980/price/prices-20250501.csv
index 52725407fce6..ad1849294914 100644
--- a/452980/price/prices-20250501.csv
+++ b/452980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161211,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2010,-10,5,-0.50,68604845,34100,24.93,2015,2020,2010,2625,1415,2020,2011.87,5.44,0,-3202,2026,2022,2016,2012,2006,2025,2015,19,605,100,1490,5,1,18905000,380,43.70,1.00,12,0.18,46.00,2012.00,2020,20250509,-0.50,1935,20241226,3.88,2020,0.00,20250509,1941,3.55,20250120,2020,-0.50,20250509,1935,3.88,20241226,0.00,Y,452980,100,18 억,,1028894,N,N,0,N,00,N
+20250513,151227,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2010,-10,5,-0.50,67523455,33562,24.54,2015,2020,2010,2625,1415,2020,2011.90,5.44,0,-2768,2026,2022,2016,2012,2006,2025,2015,19,605,100,1490,5,1,18905000,380,43.70,1.00,12,0.18,46.00,2012.00,2020,20250509,-0.50,1935,20241226,3.88,2020,0.00,20250509,1941,3.55,20250120,2020,-0.50,20250509,1935,3.88,20241226,0.00,Y,452980,100,18 억,,1028894,N,N,0,N,00,N
+20250513,141227,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2015,-5,5,-0.25,51352525,25525,18.66,2015,2020,2010,2625,1415,2020,2011.85,5.44,0,267,2026,2022,2016,2012,2006,2025,2015,19,605,100,1490,5,1,18905000,381,43.80,1.00,12,0.14,46.00,2012.00,2020,20250509,-0.25,1935,20241226,4.13,2020,0.00,20250509,1941,3.81,20250120,2020,-0.25,20250509,1935,4.13,20241226,0.00,Y,452980,100,18 억,,1028894,N,N,0,N,00,N
+20250513,131229,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2020,0,3,0.00,44691980,22222,16.25,2015,2020,2010,2625,1415,2020,2011.16,5.44,0,267,2026,2022,2016,2012,2006,2025,2015,19,605,100,1490,5,1,18905000,382,43.91,1.00,12,0.12,46.00,2012.00,2020,20250509,0.00,1935,20241226,4.39,2020,0.00,20250509,1941,4.07,20250120,2020,0.00,20250509,1935,4.39,20241226,0.00,Y,452980,100,18 억,,1028894,N,N,0,N,00,N
+20250513,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,39332075,19562,14.30,2015,2015,2010,2625,1415,2020,2010.64,5.44,0,370,2026,2022,2016,2012,2006,2025,2015,19,605,100,1490,5,1,18905000,381,43.80,1.00,12,0.10,46.00,2012.00,2020,20250509,-0.25,1935,20241226,4.13,2020,-0.25,20250509,1941,3.81,20250120,2020,-0.25,20250509,1935,4.13,20241226,0.00,Y,452980,100,18 억,,1028894,N,N,0,N,00,N
+20250513,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,39317985,19555,14.30,2015,2015,2010,2625,1415,2020,2010.64,5.44,0,374,2026,2022,2016,2012,2006,2025,2015,19,605,100,1490,5,1,18905000,380,43.70,1.00,12,0.10,46.00,2012.00,2020,20250509,-0.50,1935,20241226,3.88,2020,-0.50,20250509,1941,3.55,20250120,2020,-0.50,20250509,1935,3.88,20241226,0.00,Y,452980,100,18 억,,1028894,N,N,0,N,00,N
+20250513,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,3615670,1796,1.31,2015,2015,2010,2625,1415,2020,2013.18,5.44,0,374,2026,2022,2016,2012,2006,2025,2015,19,605,100,1490,5,1,18905000,381,43.80,1.00,12,0.01,46.00,2012.00,2020,20250509,-0.25,1935,20241226,4.13,2020,-0.25,20250509,1941,3.81,20250120,2020,-0.25,20250509,1935,4.13,20241226,0.00,Y,452980,100,18 억,,1028894,N,N,0,N,00,N
+20250513,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,249860,124,0.09,2015,2015,2015,2625,1415,2020,2015.00,5.44,0,124,2026,2022,2016,2012,2006,2025,2015,19,605,100,1490,5,1,18905000,381,43.80,1.00,12,0.00,46.00,2012.00,2020,20250509,-0.25,1935,20241226,4.13,2020,-0.25,20250509,1941,3.81,20250120,2020,-0.25,20250509,1935,4.13,20241226,0.00,Y,452980,100,18 억,,1028894,N,N,0,N,00,N
 20250512,161206,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2020,0,3,0.00,275819884,136783,83.68,2020,2020,2010,2625,1415,2020,2016.48,5.44,0,-84,2033,2026,2013,2006,1993,2030,2010,19,605,100,1490,5,1,18905000,382,43.91,1.00,12,0.72,46.00,2012.00,2020,20250509,0.00,1935,20241226,4.39,2020,0.00,20250509,1941,4.07,20250120,2020,0.00,20250509,1935,4.39,20241226,0.00,Y,452980,100,18 억,,1028931,N,N,0,N,00,N
 20250512,151220,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2010,-10,5,-0.50,268411004,133097,81.43,2020,2020,2010,2625,1415,2020,2016.66,5.44,0,-84,2033,2026,2013,2006,1993,2030,2010,19,605,100,1490,5,1,18905000,380,43.70,1.00,12,0.70,46.00,2012.00,2020,20250509,-0.50,1935,20241226,3.88,2020,0.00,20250509,1941,3.55,20250120,2020,-0.50,20250509,1935,3.88,20241226,0.00,Y,452980,100,18 억,,1028931,N,N,0,N,00,N
 20250512,141218,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2010,-10,5,-0.50,257323944,127591,78.06,2020,2020,2010,2625,1415,2020,2016.79,5.44,0,23,2033,2026,2013,2006,1993,2030,2010,19,605,100,1490,5,1,18905000,380,43.70,1.00,12,0.67,46.00,2012.00,2020,20250509,-0.50,1935,20241226,3.88,2020,0.00,20250509,1941,3.55,20250120,2020,-0.50,20250509,1935,3.88,20241226,0.00,Y,452980,100,18 억,,1028931,N,N,0,N,00,N
diff --git a/453340/price/prices-20250501.csv b/453340/price/prices-20250501.csv
index 640cf5f2137c..57670d732926 100644
--- a/453340/price/prices-20250501.csv
+++ b/453340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161211,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15490,-10,5,-0.06,277673100,18000,101.17,15500,15510,15330,20150,10850,15500,15426.28,14.16,0,-1516,15713,15606,15473,15366,15233,15540,15300,169,4650,500,11780,10,1,33135540,5133,7.09,0.77,12,0.05,2185.00,19995.00,16110,20241219,-3.85,10050,20240805,54.13,15840,-2.21,20250502,13130,17.97,20250210,16110,-3.85,20241219,10050,54.13,20240805,0.13,Y,453340,500,169 억,,4691679,N,N,596,N,00,N
+20250513,151227,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15350,-150,5,-0.97,267836950,17362,97.58,15500,15510,15330,20150,10850,15500,15426.62,14.16,0,-1274,15713,15606,15473,15366,15233,15540,15300,169,4650,500,11780,10,1,33135540,5086,7.03,0.77,12,0.05,2185.00,19995.00,16110,20241219,-4.72,10050,20240805,52.74,15840,-3.09,20250502,13130,16.91,20250210,16110,-4.72,20241219,10050,52.74,20240805,0.13,Y,453340,500,169 억,,4691679,N,N,50,N,00,N
+20250513,141227,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15410,-90,5,-0.58,210143700,13612,76.51,15500,15510,15360,20150,10850,15500,15438.12,14.16,0,843,15713,15606,15473,15366,15233,15540,15300,169,4650,500,11780,10,1,33135540,5106,7.05,0.77,12,0.04,2185.00,19995.00,16110,20241219,-4.35,10050,20240805,53.33,15840,-2.71,20250502,13130,17.36,20250210,16110,-4.35,20241219,10050,53.33,20240805,0.13,Y,453340,500,169 억,,4691679,N,N,50,N,00,N
+20250513,131229,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15410,-90,5,-0.58,169084720,10945,61.52,15500,15510,15400,20150,10850,15500,15448.58,14.16,0,1580,15713,15606,15473,15366,15233,15540,15300,169,4650,500,11780,10,1,33135540,5106,7.05,0.77,12,0.03,2185.00,19995.00,16110,20241219,-4.35,10050,20240805,53.33,15840,-2.71,20250502,13130,17.36,20250210,16110,-4.35,20241219,10050,53.33,20240805,0.13,Y,453340,500,169 억,,4691679,N,N,50,N,00,N
+20250513,121234,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15430,-70,5,-0.45,132442090,8570,48.17,15500,15510,15400,20150,10850,15500,15454.15,14.16,0,1816,15713,15606,15473,15366,15233,15540,15300,169,4650,500,11780,10,1,33135540,5113,7.06,0.77,12,0.03,2185.00,19995.00,16110,20241219,-4.22,10050,20240805,53.53,15840,-2.59,20250502,13130,17.52,20250210,16110,-4.22,20241219,10050,53.53,20240805,0.13,Y,453340,500,169 억,,4691679,N,N,50,N,00,N
+20250513,111231,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15450,-50,5,-0.32,86745570,5615,31.56,15500,15510,15400,20150,10850,15500,15448.90,14.16,0,1246,15713,15606,15473,15366,15233,15540,15300,169,4650,500,11780,10,1,33135540,5119,7.07,0.77,12,0.02,2185.00,19995.00,16110,20241219,-4.10,10050,20240805,53.73,15840,-2.46,20250502,13130,17.67,20250210,16110,-4.10,20241219,10050,53.73,20240805,0.13,Y,453340,500,169 억,,4691679,N,N,50,N,00,N
+20250513,101231,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15460,-40,5,-0.26,53383840,3456,19.42,15500,15510,15400,20150,10850,15500,15446.71,14.16,0,588,15713,15606,15473,15366,15233,15540,15300,169,4650,500,11780,10,1,33135540,5123,7.08,0.77,12,0.01,2185.00,19995.00,16110,20241219,-4.03,10050,20240805,53.83,15840,-2.40,20250502,13130,17.75,20250210,16110,-4.03,20241219,10050,53.83,20240805,0.13,Y,453340,500,169 억,,4691679,N,N,50,N,00,N
+20250513,091237,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15470,-30,5,-0.19,10470010,678,3.81,15500,15510,15400,20150,10850,15500,15442.49,14.16,0,-391,15713,15606,15473,15366,15233,15540,15300,169,4650,500,11780,10,1,33135540,5126,7.08,0.77,12,0.00,2185.00,19995.00,16110,20241219,-3.97,10050,20240805,53.93,15840,-2.34,20250502,13130,17.82,20250210,16110,-3.97,20241219,10050,53.93,20240805,0.13,Y,453340,500,169 억,,4691679,N,N,50,N,00,N
 20250512,161206,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15500,-10,5,-0.06,274385400,17792,49.12,15530,15580,15340,20150,10860,15510,15421.84,14.18,0,-1646,15883,15696,15503,15316,15123,15600,15220,169,4640,500,11780,10,1,33135540,5136,7.09,0.78,12,0.05,2185.00,19995.00,16110,20241219,-3.79,10050,20240805,54.23,15840,-2.15,20250502,13130,18.05,20250210,16110,-3.79,20241219,10050,54.23,20240805,0.14,Y,453340,500,169 억,,4699637,N,N,50,N,00,N
 20250512,151220,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15480,-30,5,-0.19,222039740,14407,39.78,15530,15580,15340,20150,10860,15510,15411.93,14.18,0,-2252,15883,15696,15503,15316,15123,15600,15220,169,4640,500,11780,10,1,33135540,5129,7.08,0.77,12,0.04,2185.00,19995.00,16110,20241219,-3.91,10050,20240805,54.03,15840,-2.27,20250502,13130,17.90,20250210,16110,-3.91,20241219,10050,54.03,20240805,0.14,Y,453340,500,169 억,,4699637,N,N,0,N,00,N
 20250512,141218,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15470,-40,5,-0.26,195060680,12662,34.96,15530,15580,15340,20150,10860,15510,15405.20,14.18,0,-1204,15883,15696,15503,15316,15123,15600,15220,169,4640,500,11780,10,1,33135540,5126,7.08,0.77,12,0.04,2185.00,19995.00,16110,20241219,-3.97,10050,20240805,53.93,15840,-2.34,20250502,13130,17.82,20250210,16110,-3.97,20241219,10050,53.93,20240805,0.14,Y,453340,500,169 억,,4699637,N,N,0,N,00,N
diff --git a/453450/price/prices-20250501.csv b/453450/price/prices-20250501.csv
index fb123c9f7b91..c1bc0ca27ccf 100644
--- a/453450/price/prices-20250501.csv
+++ b/453450/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18570,-350,5,-1.85,1394054745,75188,53.88,18830,18910,18310,24550,13250,18920,18540.92,1.43,0,6668,19980,19450,19070,18540,18160,19260,18350,16,5630,200,11730,10,1,7942750,1475,-45.07,1.13,12,0.95,-412.00,16432.00,82200,20240614,-77.41,12120,20250409,53.22,22200,-16.35,20250423,12120,53.22,20250409,82200,-77.41,20240614,12120,53.22,20250409,4.18,Y,453450,200,15 억,,113604,N,N,5211,N,00,N
+20250513,151228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18500,-420,5,-2.22,1330123715,71739,51.41,18830,18910,18310,24550,13250,18920,18541.15,1.43,0,5323,19980,19450,19070,18540,18160,19260,18350,16,5630,200,11730,10,1,7942750,1469,-44.90,1.13,12,0.90,-412.00,16432.00,82200,20240614,-77.49,12120,20250409,52.64,22200,-16.67,20250423,12120,52.64,20250409,82200,-77.49,20240614,12120,52.64,20250409,4.18,Y,453450,200,15 억,,113604,N,N,385,N,00,N
+20250513,141227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18520,-400,5,-2.11,1192936515,64346,46.11,18830,18910,18310,24550,13250,18920,18539.40,1.43,0,2052,19980,19450,19070,18540,18160,19260,18350,16,5630,200,11730,10,1,7942750,1471,-44.95,1.13,12,0.81,-412.00,16432.00,82200,20240614,-77.47,12120,20250409,52.81,22200,-16.58,20250423,12120,52.81,20250409,82200,-77.47,20240614,12120,52.81,20250409,4.18,Y,453450,200,15 억,,113604,N,N,385,N,00,N
+20250513,131230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18660,-260,5,-1.37,1092115415,58914,42.22,18830,18910,18310,24550,13250,18920,18537.45,1.43,0,1636,19980,19450,19070,18540,18160,19260,18350,16,5630,200,11730,10,1,7942750,1482,-45.29,1.14,12,0.74,-412.00,16432.00,82200,20240614,-77.30,12120,20250409,53.96,22200,-15.95,20250423,12120,53.96,20250409,82200,-77.30,20240614,12120,53.96,20250409,4.18,Y,453450,200,15 억,,113604,N,N,385,N,00,N
+20250513,121234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18690,-230,5,-1.22,994281305,53668,38.46,18830,18910,18310,24550,13250,18920,18526.52,1.43,0,-67,19980,19450,19070,18540,18160,19260,18350,16,5630,200,11730,10,1,7942750,1484,-45.36,1.14,12,0.68,-412.00,16432.00,82200,20240614,-77.26,12120,20250409,54.21,22200,-15.81,20250423,12120,54.21,20250409,82200,-77.26,20240614,12120,54.21,20250409,4.18,Y,453450,200,15 억,,113604,N,N,385,N,00,N
+20250513,111232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18450,-470,5,-2.48,773422185,41856,30.00,18830,18910,18310,24550,13250,18920,18478.17,1.43,0,-3165,19980,19450,19070,18540,18160,19260,18350,16,5630,200,11730,10,1,7942750,1465,-44.78,1.12,12,0.53,-412.00,16432.00,82200,20240614,-77.55,12120,20250409,52.23,22200,-16.89,20250423,12120,52.23,20250409,82200,-77.55,20240614,12120,52.23,20250409,4.18,Y,453450,200,15 억,,113604,N,N,385,N,00,N
+20250513,101232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18380,-540,5,-2.85,549116635,29684,21.27,18830,18910,18340,24550,13250,18920,18498.74,1.43,0,-3727,19980,19450,19070,18540,18160,19260,18350,16,5630,200,11730,10,1,7942750,1460,-44.61,1.12,12,0.37,-412.00,16432.00,82200,20240614,-77.64,12120,20250409,51.65,22200,-17.21,20250423,12120,51.65,20250409,82200,-77.64,20240614,12120,51.65,20250409,4.18,Y,453450,200,15 억,,113604,N,N,385,N,00,N
+20250513,091237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18540,-380,5,-2.01,172039520,9226,6.61,18830,18910,18530,24550,13250,18920,18647.25,1.43,0,-1208,19980,19450,19070,18540,18160,19260,18350,16,5630,200,11730,10,1,7942750,1473,-45.00,1.13,12,0.12,-412.00,16432.00,82200,20240614,-77.45,12120,20250409,52.97,22200,-16.49,20250423,12120,52.97,20250409,82200,-77.45,20240614,12120,52.97,20250409,4.18,Y,453450,200,15 억,,113604,N,N,385,N,00,N
 20250512,161207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18920,240,2,1.28,2681497140,139542,160.40,18980,19600,18690,24250,13080,18680,19216.42,1.38,0,2528,20100,19390,18870,18160,17640,19130,17900,16,5570,200,11580,10,1,7942750,1503,-45.92,1.15,12,1.76,-412.00,16432.00,82200,20240614,-76.98,12120,20250409,56.11,22200,-14.77,20250423,12120,56.11,20250409,82200,-76.98,20240614,12120,56.11,20250409,3.90,Y,453450,200,15 억,,109742,N,N,385,N,00,N
 20250512,151220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18980,300,2,1.61,2627119110,136667,157.10,18980,19600,18690,24250,13080,18680,19222.78,1.38,0,2299,20100,19390,18870,18160,17640,19130,17900,16,5570,200,11580,10,1,7942750,1508,-46.07,1.16,12,1.72,-412.00,16432.00,82200,20240614,-76.91,12120,20250409,56.60,22200,-14.50,20250423,12120,56.60,20250409,82200,-76.91,20240614,12120,56.60,20250409,3.90,Y,453450,200,15 억,,109742,N,N,1075,N,00,N
 20250512,141218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18840,160,2,0.86,2392110290,124277,142.85,18980,19600,18690,24250,13080,18680,19248.21,1.38,0,6540,20100,19390,18870,18160,17640,19130,17900,16,5570,200,11580,10,1,7942750,1496,-45.73,1.15,12,1.56,-412.00,16432.00,82200,20240614,-77.08,12120,20250409,55.45,22200,-15.14,20250423,12120,55.45,20250409,82200,-77.08,20240614,12120,55.45,20250409,3.90,Y,453450,200,15 억,,109742,N,N,1075,N,00,N
diff --git a/453860/price/prices-20250501.csv b/453860/price/prices-20250501.csv
index aed72dff234b..36b4fbb59a86 100644
--- a/453860/price/prices-20250501.csv
+++ b/453860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21750,-150,5,-0.68,404740950,18705,61.02,22200,22200,21450,28450,15350,21900,21638.12,2.51,0,-2740,23333,22616,22208,21491,21083,22412,21287,28,6550,500,14010,50,1,5657215,1230,12.97,2.18,12,0.33,1677.00,9982.00,51800,20240529,-58.01,16100,20241210,35.09,24450,-11.04,20250430,16590,31.10,20250210,51800,-58.01,20240529,16100,35.09,20241210,3.40,Y,453860,500,28 억,,142076,N,N,384,N,00,N
+20250513,151228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21500,-400,5,-1.83,368286950,17021,55.53,22200,22200,21500,28450,15350,21900,21637.21,2.51,0,-2370,23333,22616,22208,21491,21083,22412,21287,28,6550,500,14010,50,1,5657215,1216,12.82,2.15,12,0.30,1677.00,9982.00,51800,20240529,-58.49,16100,20241210,33.54,24450,-12.07,20250430,16590,29.60,20250210,51800,-58.49,20240529,16100,33.54,20241210,3.40,Y,453860,500,28 억,,142076,N,N,36,N,00,N
+20250513,141228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21650,-250,5,-1.14,301596150,13922,45.42,22200,22200,21550,28450,15350,21900,21663.28,2.51,0,-2698,23333,22616,22208,21491,21083,22412,21287,28,6550,500,14010,50,1,5657215,1225,12.91,2.17,12,0.25,1677.00,9982.00,51800,20240529,-58.20,16100,20241210,34.47,24450,-11.45,20250430,16590,30.50,20250210,51800,-58.20,20240529,16100,34.47,20241210,3.40,Y,453860,500,28 억,,142076,N,N,36,N,00,N
+20250513,131230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21600,-300,5,-1.37,249806250,11523,37.59,22200,22200,21550,28450,15350,21900,21678.92,2.51,0,-1994,23333,22616,22208,21491,21083,22412,21287,28,6550,500,14010,50,1,5657215,1222,12.88,2.16,12,0.20,1677.00,9982.00,51800,20240529,-58.30,16100,20241210,34.16,24450,-11.66,20250430,16590,30.20,20250210,51800,-58.30,20240529,16100,34.16,20241210,3.40,Y,453860,500,28 억,,142076,N,N,36,N,00,N
+20250513,121234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21650,-250,5,-1.14,231197000,10662,34.78,22200,22200,21550,28450,15350,21900,21684.21,2.51,0,-2143,23333,22616,22208,21491,21083,22412,21287,28,6550,500,14010,50,1,5657215,1225,12.91,2.17,12,0.19,1677.00,9982.00,51800,20240529,-58.20,16100,20241210,34.47,24450,-11.45,20250430,16590,30.50,20250210,51800,-58.20,20240529,16100,34.47,20241210,3.40,Y,453860,500,28 억,,142076,N,N,36,N,00,N
+20250513,111232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21600,-300,5,-1.37,184046900,8479,27.66,22200,22200,21550,28450,15350,21900,21706.20,2.51,0,-1612,23333,22616,22208,21491,21083,22412,21287,28,6550,500,14010,50,1,5657215,1222,12.88,2.16,12,0.15,1677.00,9982.00,51800,20240529,-58.30,16100,20241210,34.16,24450,-11.66,20250430,16590,30.20,20250210,51800,-58.30,20240529,16100,34.16,20241210,3.40,Y,453860,500,28 억,,142076,N,N,36,N,00,N
+20250513,101232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21750,-150,5,-0.68,150949350,6949,22.67,22200,22200,21550,28450,15350,21900,21722.46,2.51,0,-1326,23333,22616,22208,21491,21083,22412,21287,28,6550,500,14010,50,1,5657215,1230,12.97,2.18,12,0.12,1677.00,9982.00,51800,20240529,-58.01,16100,20241210,35.09,24450,-11.04,20250430,16590,31.10,20250210,51800,-58.01,20240529,16100,35.09,20241210,3.40,Y,453860,500,28 억,,142076,N,N,36,N,00,N
+20250513,091238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21700,-200,5,-0.91,42712200,1954,6.37,22200,22200,21650,28450,15350,21900,21858.85,2.51,0,-1403,23333,22616,22208,21491,21083,22412,21287,28,6550,500,14010,50,1,5657215,1228,12.94,2.17,12,0.03,1677.00,9982.00,51800,20240529,-58.11,16100,20241210,34.78,24450,-11.25,20250430,16590,30.80,20250210,51800,-58.11,20240529,16100,34.78,20241210,3.40,Y,453860,500,28 억,,142076,N,N,36,N,00,N
 20250512,161207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21900,-600,5,-2.67,680258475,30654,56.37,22900,22925,21800,29250,15750,22500,22191.51,2.67,0,-7212,23933,23216,22683,21966,21433,22950,21700,28,6750,500,14400,50,1,5657215,1239,13.06,2.19,12,0.54,1677.00,9982.00,51800,20240529,-57.72,16100,20241210,36.02,24450,-10.43,20250430,16590,32.01,20250210,51800,-57.72,20240529,16100,36.02,20241210,3.44,Y,453860,500,28 억,,151220,N,N,36,N,00,N
 20250512,151220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21850,-650,5,-2.89,657847975,29630,54.48,22900,22925,21800,29250,15750,22500,22202.09,2.67,0,-7059,23933,23216,22683,21966,21433,22950,21700,28,6750,500,14400,50,1,5657215,1236,13.03,2.19,12,0.52,1677.00,9982.00,51800,20240529,-57.82,16100,20241210,35.71,24450,-10.63,20250430,16590,31.71,20250210,51800,-57.82,20240529,16100,35.71,20241210,3.44,Y,453860,500,28 억,,151220,N,N,940,N,00,N
 20250512,141218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22050,-450,5,-2.00,544285875,24452,44.96,22900,22925,22000,29250,15750,22500,22259.36,2.67,0,-4599,23933,23216,22683,21966,21433,22950,21700,28,6750,500,14400,50,1,5657215,1247,13.15,2.21,12,0.43,1677.00,9982.00,51800,20240529,-57.43,16100,20241210,36.96,24450,-9.82,20250430,16590,32.91,20250210,51800,-57.43,20240529,16100,36.96,20241210,3.44,Y,453860,500,28 억,,151220,N,N,940,N,00,N
diff --git a/454640/price/prices-20250501.csv b/454640/price/prices-20250501.csv
index 6592033199cf..7765d880ec04 100644
--- a/454640/price/prices-20250501.csv
+++ b/454640/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,36398230,17129,163.10,2120,2135,2115,2755,1485,2120,2124.95,0.01,0,-1081,2133,2126,2118,2111,2103,2122,2107,5,635,100,1520,5,1,5401000,115,57.30,1.12,12,0.32,37.00,1886.00,2230,20240614,-4.93,2010,20241223,5.47,2165,-2.08,20250502,2020,4.95,20250123,2230,-4.93,20240614,2010,5.47,20241223,0.00,Y,454640,100,5 억,,312,N,N,0,N,00,N
+20250513,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,35808830,16851,160.46,2120,2135,2115,2755,1485,2120,2125.03,0.01,0,-823,2133,2126,2118,2111,2103,2122,2107,5,635,100,1520,5,1,5401000,115,57.30,1.12,12,0.31,37.00,1886.00,2230,20240614,-4.93,2010,20241223,5.47,2165,-2.08,20250502,2020,4.95,20250123,2230,-4.93,20240614,2010,5.47,20241223,0.00,Y,454640,100,5 억,,312,N,N,0,N,00,N
+20250513,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,27799110,13072,124.47,2120,2135,2120,2755,1485,2120,2126.61,0.01,0,-450,2133,2126,2118,2111,2103,2122,2107,5,635,100,1520,5,1,5401000,115,57.30,1.12,12,0.24,37.00,1886.00,2230,20240614,-4.93,2010,20241223,5.47,2165,-2.08,20250502,2020,4.95,20250123,2230,-4.93,20240614,2010,5.47,20241223,0.00,Y,454640,100,5 억,,312,N,N,0,N,00,N
+20250513,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,27385405,12877,122.61,2120,2135,2120,2755,1485,2120,2126.69,0.01,0,-450,2133,2126,2118,2111,2103,2122,2107,5,635,100,1520,5,1,5401000,115,57.43,1.13,12,0.24,37.00,1886.00,2230,20240614,-4.71,2010,20241223,5.72,2165,-1.85,20250502,2020,5.20,20250123,2230,-4.71,20240614,2010,5.72,20241223,0.00,Y,454640,100,5 억,,312,N,N,0,N,00,N
+20250513,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,26526905,12473,118.77,2120,2135,2120,2755,1485,2120,2126.75,0.01,0,-450,2133,2126,2118,2111,2103,2122,2107,5,635,100,1520,5,1,5401000,115,57.43,1.13,12,0.23,37.00,1886.00,2230,20240614,-4.71,2010,20241223,5.72,2165,-1.85,20250502,2020,5.20,20250123,2230,-4.71,20240614,2010,5.72,20241223,0.00,Y,454640,100,5 억,,312,N,N,0,N,00,N
+20250513,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,25889580,12173,115.91,2120,2135,2120,2755,1485,2120,2126.80,0.01,0,-450,2133,2126,2118,2111,2103,2122,2107,5,635,100,1520,5,1,5401000,115,57.43,1.13,12,0.23,37.00,1886.00,2230,20240614,-4.71,2010,20241223,5.72,2165,-1.85,20250502,2020,5.20,20250123,2230,-4.71,20240614,2010,5.72,20241223,0.00,Y,454640,100,5 억,,312,N,N,0,N,00,N
+20250513,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,14039385,6617,63.01,2120,2130,2120,2755,1485,2120,2121.71,0.01,0,0,2133,2126,2118,2111,2103,2122,2107,5,635,100,1520,5,1,5401000,115,57.57,1.13,12,0.12,37.00,1886.00,2230,20240614,-4.48,2010,20241223,5.97,2165,-1.62,20250502,2020,5.45,20250123,2230,-4.48,20240614,2010,5.97,20241223,0.00,Y,454640,100,5 억,,312,N,N,0,N,00,N
+20250513,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,4924760,2323,22.12,2120,2120,2120,2755,1485,2120,2120.00,0.01,0,0,2133,2126,2118,2111,2103,2122,2107,5,635,100,1520,5,1,5401000,115,57.30,1.12,12,0.04,37.00,1886.00,2230,20240614,-4.93,2010,20241223,5.47,2165,-2.08,20250502,2020,4.95,20250123,2230,-4.93,20240614,2010,5.47,20241223,0.00,Y,454640,100,5 억,,312,N,N,0,N,00,N
 20250512,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,22260005,10502,80.47,2125,2125,2110,2765,1495,2130,2119.60,0.01,0,-2764,2166,2148,2129,2111,2092,2138,2101,5,635,100,1530,5,1,5401000,115,57.30,1.12,12,0.19,37.00,1886.00,2230,20240614,-4.93,2010,20241223,5.47,2165,-2.08,20250502,2020,4.95,20250123,2230,-4.93,20240614,2010,5.47,20241223,0.00,Y,454640,100,5 억,,312,N,N,0,N,00,N
 20250512,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,21541315,10163,77.87,2125,2125,2110,2765,1495,2130,2119.58,0.01,0,-2514,2166,2148,2129,2111,2092,2138,2101,5,635,100,1530,5,1,5401000,115,57.30,1.12,12,0.19,37.00,1886.00,2230,20240614,-4.93,2010,20241223,5.47,2165,-2.08,20250502,2020,4.95,20250123,2230,-4.93,20240614,2010,5.47,20241223,0.00,Y,454640,100,5 억,,312,N,N,0,N,00,N
 20250512,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,18359190,8662,66.37,2125,2125,2110,2765,1495,2130,2119.51,0.01,0,-1882,2166,2148,2129,2111,2092,2138,2101,5,635,100,1530,5,1,5401000,115,57.30,1.12,12,0.16,37.00,1886.00,2230,20240614,-4.93,2010,20241223,5.47,2165,-2.08,20250502,2020,4.95,20250123,2230,-4.93,20240614,2010,5.47,20241223,0.00,Y,454640,100,5 억,,312,N,N,0,N,00,N
diff --git a/454750/price/prices-20250501.csv b/454750/price/prices-20250501.csv
index ed0bfadff06c..7f166f14d040 100644
--- a/454750/price/prices-20250501.csv
+++ b/454750/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,8066495,3951,41.78,2045,2050,2040,2655,1435,2045,2041.63,0.04,0,-2413,2058,2051,2043,2036,2028,2055,2040,7,610,100,1430,5,1,7202000,147,46.48,1.03,12,0.05,44.00,1976.00,2215,20240510,-7.67,1970,20241226,3.81,2065,-0.97,20250509,1980,3.28,20250113,2215,-7.67,20240521,1970,3.81,20241226,0.00,Y,454750,100,7 억,,2734,N,N,0,N,00,N
+20250513,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,7438165,3643,38.53,2045,2050,2040,2655,1435,2045,2041.77,0.04,0,-2107,2058,2051,2043,2036,2028,2055,2040,7,610,100,1430,5,1,7202000,147,46.36,1.03,12,0.05,44.00,1976.00,2215,20240510,-7.90,1970,20241226,3.55,2065,-1.21,20250509,1980,3.03,20250113,2215,-7.90,20240521,1970,3.55,20241226,0.00,Y,454750,100,7 억,,2734,N,N,0,N,00,N
+20250513,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,2888960,1413,14.94,2045,2050,2040,2655,1435,2045,2044.56,0.04,0,-1,2058,2051,2043,2036,2028,2055,2040,7,610,100,1430,5,1,7202000,148,46.59,1.04,12,0.02,44.00,1976.00,2215,20240510,-7.45,1970,20241226,4.06,2065,-0.73,20250509,1980,3.54,20250113,2215,-7.45,20240521,1970,4.06,20241226,0.00,Y,454750,100,7 억,,2734,N,N,0,N,00,N
+20250513,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,2866510,1402,14.83,2045,2050,2040,2655,1435,2045,2044.59,0.04,0,-1,2058,2051,2043,2036,2028,2055,2040,7,610,100,1430,5,1,7202000,148,46.59,1.04,12,0.02,44.00,1976.00,2215,20240510,-7.45,1970,20241226,4.06,2065,-0.73,20250509,1980,3.54,20250113,2215,-7.45,20240521,1970,4.06,20241226,0.00,Y,454750,100,7 억,,2734,N,N,0,N,00,N
+20250513,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,2524160,1235,13.06,2045,2050,2040,2655,1435,2045,2043.85,0.04,0,-1,2058,2051,2043,2036,2028,2055,2040,7,610,100,1430,5,1,7202000,147,46.36,1.03,12,0.02,44.00,1976.00,2215,20240510,-7.90,1970,20241226,3.55,2065,-1.21,20250509,1980,3.03,20250113,2215,-7.90,20240521,1970,3.55,20241226,0.00,Y,454750,100,7 억,,2734,N,N,0,N,00,N
+20250513,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,2524160,1235,13.06,2045,2050,2040,2655,1435,2045,2043.85,0.04,0,-1,2058,2051,2043,2036,2028,2055,2040,7,610,100,1430,5,1,7202000,147,46.36,1.03,12,0.02,44.00,1976.00,2215,20240510,-7.90,1970,20241226,3.55,2065,-1.21,20250509,1980,3.03,20250113,2215,-7.90,20240521,1970,3.55,20241226,0.00,Y,454750,100,7 억,,2734,N,N,0,N,00,N
+20250513,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,615545,301,3.18,2045,2045,2045,2655,1435,2045,2045.00,0.04,0,-1,2058,2051,2043,2036,2028,2055,2040,7,610,100,1430,5,1,7202000,147,46.48,1.03,12,0.00,44.00,1976.00,2215,20240510,-7.67,1970,20241226,3.81,2065,-0.97,20250509,1980,3.28,20250113,2215,-7.67,20240521,1970,3.81,20241226,0.00,Y,454750,100,7 억,,2734,N,N,0,N,00,N
+20250513,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,306750,150,1.59,2045,2045,2045,2655,1435,2045,2045.00,0.04,0,0,2058,2051,2043,2036,2028,2055,2040,7,610,100,1430,5,1,7202000,147,46.48,1.03,12,0.00,44.00,1976.00,2215,20240510,-7.67,1970,20241226,3.81,2065,-0.97,20250509,1980,3.28,20250113,2215,-7.67,20240521,1970,3.81,20241226,0.00,Y,454750,100,7 억,,2734,N,N,0,N,00,N
 20250512,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,19269400,9456,282.86,2040,2050,2035,2650,1430,2040,2037.80,0.04,0,664,2073,2056,2048,2031,2023,2052,2027,7,610,100,1420,5,1,7202000,147,46.48,1.03,12,0.13,44.00,1976.00,2215,20240510,-7.67,1970,20241226,3.81,2065,-0.97,20250509,1980,3.28,20250113,2215,-7.67,20240521,1970,3.81,20241226,0.00,Y,454750,100,7 억,,2735,N,N,0,N,00,N
 20250512,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,17065360,8378,250.61,2040,2050,2035,2650,1430,2040,2036.93,0.04,0,664,2073,2056,2048,2031,2023,2052,2027,7,610,100,1420,5,1,7202000,147,46.25,1.03,12,0.12,44.00,1976.00,2215,20240510,-8.13,1970,20241226,3.30,2065,-1.45,20250509,1980,2.78,20250113,2215,-8.13,20240521,1970,3.30,20241226,0.00,Y,454750,100,7 억,,2735,N,N,0,N,00,N
 20250512,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,15784480,7749,231.80,2040,2050,2035,2650,1430,2040,2036.97,0.04,0,664,2073,2056,2048,2031,2023,2052,2027,7,610,100,1420,5,1,7202000,147,46.25,1.03,12,0.11,44.00,1976.00,2215,20240510,-8.13,1970,20241226,3.30,2065,-1.45,20250509,1980,2.78,20250113,2215,-8.13,20240521,1970,3.30,20241226,0.00,Y,454750,100,7 억,,2735,N,N,0,N,00,N
diff --git a/454910/price/prices-20250501.csv b/454910/price/prices-20250501.csv
index 97f30b79a35a..fa71bcdd3fcc 100644
--- a/454910/price/prices-20250501.csv
+++ b/454910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161212,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50500,1150,2,2.33,15243674550,298988,196.53,49950,51900,49800,64100,34550,49350,50984.31,1.98,0,-10736,50716,50032,49416,48732,48116,50375,49075,324,14750,500,34540,100,1,64819980,32734,-89.54,8.13,12,0.46,-564.00,6210.00,109300,20240712,-53.80,39550,20250409,27.69,77000,-34.42,20250218,39550,27.69,20250409,109300,-53.80,20240712,39550,27.69,20250409,1.31,Y,454910,500,324 억,,1285496,N,N,30903,N,00,N
+20250513,151229,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50400,1050,2,2.13,14846463700,291118,191.36,49950,51900,49800,64100,34550,49350,50998.10,1.98,0,-14335,50716,50032,49416,48732,48116,50375,49075,324,14750,500,34540,100,1,64819980,32669,-89.36,8.12,12,0.45,-564.00,6210.00,109300,20240712,-53.89,39550,20250409,27.43,77000,-34.55,20250218,39550,27.43,20250409,109300,-53.89,20240712,39550,27.43,20250409,1.31,Y,454910,500,324 억,,1285496,N,N,24612,N,00,N
+20250513,141228,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50400,1050,2,2.13,13985556450,274024,180.12,49950,51900,49800,64100,34550,49350,51037.71,1.98,0,-16737,50716,50032,49416,48732,48116,50375,49075,324,14750,500,34540,100,1,64819980,32669,-89.36,8.12,12,0.42,-564.00,6210.00,109300,20240712,-53.89,39550,20250409,27.43,77000,-34.55,20250218,39550,27.43,20250409,109300,-53.89,20240712,39550,27.43,20250409,1.31,Y,454910,500,324 억,,1285496,N,N,24612,N,00,N
+20250513,131231,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50500,1150,2,2.33,13186281650,258200,169.72,49950,51900,49800,64100,34550,49350,51070.03,1.98,0,-15228,50716,50032,49416,48732,48116,50375,49075,324,14750,500,34540,100,1,64819980,32734,-89.54,8.13,12,0.40,-564.00,6210.00,109300,20240712,-53.80,39550,20250409,27.69,77000,-34.42,20250218,39550,27.69,20250409,109300,-53.80,20240712,39550,27.69,20250409,1.31,Y,454910,500,324 억,,1285496,N,N,24612,N,00,N
+20250513,121235,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50600,1250,2,2.53,12467905650,244016,160.40,49950,51900,49800,64100,34550,49350,51094.62,1.98,0,-14236,50716,50032,49416,48732,48116,50375,49075,324,14750,500,34540,100,1,64819980,32799,-89.72,8.15,12,0.38,-564.00,6210.00,109300,20240712,-53.71,39550,20250409,27.94,77000,-34.29,20250218,39550,27.94,20250409,109300,-53.71,20240712,39550,27.94,20250409,1.31,Y,454910,500,324 억,,1285496,N,N,24612,N,00,N
+20250513,111233,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50700,1350,2,2.74,11659542800,228067,149.91,49950,51900,49800,64100,34550,49350,51123.32,1.98,0,-11220,50716,50032,49416,48732,48116,50375,49075,324,14750,500,34540,100,1,64819980,32864,-89.89,8.16,12,0.35,-564.00,6210.00,109300,20240712,-53.61,39550,20250409,28.19,77000,-34.16,20250218,39550,28.19,20250409,109300,-53.61,20240712,39550,28.19,20250409,1.31,Y,454910,500,324 억,,1285496,N,N,24612,N,00,N
+20250513,101233,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50800,1450,2,2.94,10478779450,204834,134.64,49950,51900,49800,64100,34550,49350,51157.42,1.98,0,-7443,50716,50032,49416,48732,48116,50375,49075,324,14750,500,34540,100,1,64819980,32929,-90.07,8.18,12,0.32,-564.00,6210.00,109300,20240712,-53.52,39550,20250409,28.45,77000,-34.03,20250218,39550,28.45,20250409,109300,-53.52,20240712,39550,28.45,20250409,1.31,Y,454910,500,324 억,,1285496,N,N,24612,N,00,N
+20250513,091238,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,51200,1850,2,3.75,2935764550,57738,37.95,49950,51400,49800,64100,34550,49350,50846.32,1.98,0,1263,50716,50032,49416,48732,48116,50375,49075,324,14750,500,34540,100,1,64819980,33188,-90.78,8.24,12,0.09,-564.00,6210.00,109300,20240712,-53.16,39550,20250409,29.46,77000,-33.51,20250218,39550,29.46,20250409,109300,-53.16,20240712,39550,29.46,20250409,1.31,Y,454910,500,324 억,,1285496,N,N,24612,N,00,N
 20250512,161208,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,49350,1100,2,2.28,7497911500,152131,43.48,48850,50100,48800,62700,33800,48250,49286.01,1.94,0,16597,52383,50316,48833,46766,45283,49575,46025,324,14450,500,33770,50,1,64819980,31989,-87.50,7.95,12,0.23,-564.00,6210.00,109300,20240712,-54.85,39550,20250409,24.78,77000,-35.91,20250218,39550,24.78,20250409,109300,-54.85,20240712,39550,24.78,20250409,1.31,Y,454910,500,324 억,,1258571,N,N,24612,N,00,N
 20250512,151221,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,49100,850,2,1.76,6953815975,141081,40.32,48850,50100,48800,62700,33800,48250,49289.68,1.94,0,16724,52383,50316,48833,46766,45283,49575,46025,324,14450,500,33770,50,1,64819980,31827,-87.06,7.91,12,0.22,-564.00,6210.00,109300,20240712,-55.08,39550,20250409,24.15,77000,-36.23,20250218,39550,24.15,20250409,109300,-55.08,20240712,39550,24.15,20250409,1.31,Y,454910,500,324 억,,1258571,N,N,79924,N,00,N
 20250512,141219,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,49050,800,2,1.66,6240975775,126535,36.17,48850,50100,48800,62700,33800,48250,49322.30,1.94,0,20662,52383,50316,48833,46766,45283,49575,46025,324,14450,500,33770,50,1,64819980,31794,-86.97,7.90,12,0.20,-564.00,6210.00,109300,20240712,-55.12,39550,20250409,24.02,77000,-36.30,20250218,39550,24.02,20250409,109300,-55.12,20240712,39550,24.02,20250409,1.31,Y,454910,500,324 억,,1258571,N,N,79924,N,00,N
diff --git a/455250/price/prices-20250501.csv b/455250/price/prices-20250501.csv
index ace423262a14..4d1bed03d8bb 100644
--- a/455250/price/prices-20250501.csv
+++ b/455250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,11727715,5472,38.35,2155,2155,2135,2760,1490,2125,2143.22,0.66,0,-1,2128,2126,2123,2121,2118,2127,2122,4,635,100,1310,5,1,4305000,92,54.74,1.07,12,0.13,39.00,1997.00,2155,20250513,-0.93,1733,20240530,23.20,2155,-0.93,20250513,2025,5.43,20250102,2670,-20.04,20240628,2010,6.22,20241226,0.00,Y,455250,100,4 억,,28252,N,N,0,N,00,N
+20250513,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2137,12,2,0.56,11497123,5364,37.60,2155,2155,2135,2760,1490,2125,2143.39,0.66,0,101,2128,2126,2123,2121,2118,2127,2122,4,635,100,1310,5,1,4305000,92,54.79,1.07,12,0.12,39.00,1997.00,2155,20250513,-0.84,1733,20240530,23.31,2155,-0.84,20250513,2025,5.53,20250102,2670,-19.96,20240628,2010,6.32,20241226,0.00,Y,455250,100,4 억,,28252,N,N,0,N,00,N
+20250513,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2137,12,2,0.56,11221704,5235,36.69,2155,2155,2135,2760,1490,2125,2143.59,0.66,0,101,2128,2126,2123,2121,2118,2127,2122,4,635,100,1310,5,1,4305000,92,54.79,1.07,12,0.12,39.00,1997.00,2155,20250513,-0.84,1733,20240530,23.31,2155,-0.84,20250513,2025,5.53,20250102,2670,-19.96,20240628,2010,6.32,20241226,0.00,Y,455250,100,4 억,,28252,N,N,0,N,00,N
+20250513,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2147,22,2,1.04,10650901,4968,34.82,2155,2155,2135,2760,1490,2125,2143.90,0.66,0,-1,2128,2126,2123,2121,2118,2127,2122,4,635,100,1310,5,1,4305000,92,55.05,1.08,12,0.12,39.00,1997.00,2155,20250513,-0.37,1733,20240530,23.89,2155,-0.37,20250513,2025,6.02,20250102,2670,-19.59,20240628,2010,6.82,20241226,0.00,Y,455250,100,4 억,,28252,N,N,0,N,00,N
+20250513,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2147,22,2,1.04,10650901,4968,34.82,2155,2155,2135,2760,1490,2125,2143.90,0.66,0,-1,2128,2126,2123,2121,2118,2127,2122,4,635,100,1310,5,1,4305000,92,55.05,1.08,12,0.12,39.00,1997.00,2155,20250513,-0.37,1733,20240530,23.89,2155,-0.37,20250513,2025,6.02,20250102,2670,-19.59,20240628,2010,6.82,20241226,0.00,Y,455250,100,4 억,,28252,N,N,0,N,00,N
+20250513,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,25,2,1.18,9239489,4310,30.21,2155,2155,2135,2760,1490,2125,2143.73,0.66,0,-1,2128,2126,2123,2121,2118,2127,2122,4,635,100,1310,5,1,4305000,93,55.13,1.08,12,0.10,39.00,1997.00,2155,20250513,-0.23,1733,20240530,24.06,2155,-0.23,20250513,2025,6.17,20250102,2670,-19.48,20240628,2010,6.97,20241226,0.00,Y,455250,100,4 억,,28252,N,N,0,N,00,N
+20250513,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,20,2,0.94,4939489,2310,16.19,2155,2155,2135,2760,1490,2125,2138.31,0.66,0,-1,2128,2126,2123,2121,2118,2127,2122,4,635,100,1310,5,1,4305000,92,55.00,1.07,12,0.05,39.00,1997.00,2155,20250513,-0.46,1733,20240530,23.77,2155,-0.46,20250513,2025,5.93,20250102,2670,-19.66,20240628,2010,6.72,20241226,0.00,Y,455250,100,4 억,,28252,N,N,0,N,00,N
+20250513,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,2863055,1341,9.40,2155,2155,2135,2760,1490,2125,2135.01,0.66,0,0,2128,2126,2123,2121,2118,2127,2122,4,635,100,1310,5,1,4305000,92,54.74,1.07,12,0.03,39.00,1997.00,2155,20250513,-0.93,1733,20240530,23.20,2155,-0.93,20250513,2025,5.43,20250102,2670,-20.04,20240628,2010,6.22,20241226,0.00,Y,455250,100,4 억,,28252,N,N,0,N,00,N
 20250512,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,30271428,14267,431.42,2125,2125,2120,2755,1485,2120,2121.78,0.66,0,-60,2153,2136,2118,2101,2083,2145,2110,4,635,100,1310,5,1,4305000,91,54.49,1.06,12,0.33,39.00,1997.00,2135,20250509,-0.47,1733,20240530,22.62,2135,-0.47,20250509,2025,4.94,20250102,2670,-20.41,20240628,2010,5.72,20241226,0.00,Y,455250,100,4 억,,28312,N,N,0,N,00,N
 20250512,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,30027567,14152,427.94,2125,2125,2120,2755,1485,2120,2121.79,0.66,0,-35,2153,2136,2118,2101,2083,2145,2110,4,635,100,1310,5,1,4305000,91,54.36,1.06,12,0.33,39.00,1997.00,2135,20250509,-0.70,1733,20240530,22.33,2135,-0.70,20250509,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,Y,455250,100,4 억,,28312,N,N,0,N,00,N
 20250512,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,28488445,13426,405.99,2125,2125,2120,2755,1485,2120,2121.89,0.66,0,-25,2153,2136,2118,2101,2083,2145,2110,4,635,100,1310,5,1,4305000,91,54.36,1.06,12,0.31,39.00,1997.00,2135,20250509,-0.70,1733,20240530,22.33,2135,-0.70,20250509,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,Y,455250,100,4 억,,28312,N,N,0,N,00,N
diff --git a/455310/price/prices-20250501.csv b/455310/price/prices-20250501.csv
index 2bb83bd8fac0..b1667d3de434 100644
--- a/455310/price/prices-20250501.csv
+++ b/455310/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161213,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2200,20240429,-8.64,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
+20250513,151229,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2200,20240429,-8.64,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
+20250513,141229,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2200,20240429,-8.64,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
+20250513,131231,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2200,20240429,-8.64,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
+20250513,121235,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2200,20240429,-8.64,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
+20250513,111233,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2200,20240429,-8.64,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
+20250513,101233,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2200,20240429,-8.64,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
+20250513,091239,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2200,20240429,-8.64,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
 20250512,161208,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2200,20240426,-8.64,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
 20250512,151222,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2200,20240426,-8.64,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
 20250512,141220,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2200,20240426,-8.64,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
diff --git a/455900/price/prices-20250501.csv b/455900/price/prices-20250501.csv
index 0db2037fa794..e375db5b2f12 100644
--- a/455900/price/prices-20250501.csv
+++ b/455900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161213,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24650,450,2,1.86,2079472250,83727,29.16,24400,25200,24400,31450,16950,24200,24836.35,2.24,0,6312,26866,25532,24416,23082,21966,26200,23750,76,7250,500,16940,50,1,15183131,3743,-35.93,9.16,12,0.55,-686.00,2690.00,40950,20240528,-39.80,19490,20250409,26.48,34250,-28.03,20250210,19490,26.48,20250409,40950,-39.80,20240528,19490,26.48,20250409,1.61,Y,455900,500,75 억,,340372,N,N,640,N,00,N
+20250513,151230,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24650,450,2,1.86,2027586825,81623,28.43,24400,25200,24400,31450,16950,24200,24840.88,2.24,0,6406,26866,25532,24416,23082,21966,26200,23750,76,7250,500,16940,50,1,15183131,3743,-35.93,9.16,12,0.54,-686.00,2690.00,40950,20240528,-39.80,19490,20250409,26.48,34250,-28.03,20250210,19490,26.48,20250409,40950,-39.80,20240528,19490,26.48,20250409,1.61,Y,455900,500,75 억,,340372,N,N,13439,N,00,N
+20250513,141229,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24550,350,2,1.45,1905408450,76657,26.70,24400,25200,24400,31450,16950,24200,24856.29,2.24,0,6023,26866,25532,24416,23082,21966,26200,23750,76,7250,500,16940,50,1,15183131,3727,-35.79,9.13,12,0.50,-686.00,2690.00,40950,20240528,-40.05,19490,20250409,25.96,34250,-28.32,20250210,19490,25.96,20250409,40950,-40.05,20240528,19490,25.96,20250409,1.61,Y,455900,500,75 억,,340372,N,N,13439,N,00,N
+20250513,131232,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24700,500,2,2.07,1771930975,71231,24.81,24400,25200,24400,31450,16950,24200,24875.84,2.24,0,4789,26866,25532,24416,23082,21966,26200,23750,76,7250,500,16940,50,1,15183131,3750,-36.01,9.18,12,0.47,-686.00,2690.00,40950,20240528,-39.68,19490,20250409,26.73,34250,-27.88,20250210,19490,26.73,20250409,40950,-39.68,20240528,19490,26.73,20250409,1.61,Y,455900,500,75 억,,340372,N,N,13439,N,00,N
+20250513,121236,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24750,550,2,2.27,1666419575,66972,23.32,24400,25200,24400,31450,16950,24200,24882.33,2.24,0,6121,26866,25532,24416,23082,21966,26200,23750,76,7250,500,16940,50,1,15183131,3758,-36.08,9.20,12,0.44,-686.00,2690.00,40950,20240528,-39.56,19490,20250409,26.99,34250,-27.74,20250210,19490,26.99,20250409,40950,-39.56,20240528,19490,26.99,20250409,1.61,Y,455900,500,75 억,,340372,N,N,13439,N,00,N
+20250513,111233,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24850,650,2,2.69,1472464975,59146,20.60,24400,25200,24400,31450,16950,24200,24895.43,2.24,0,8449,26866,25532,24416,23082,21966,26200,23750,76,7250,500,16940,50,1,15183131,3773,-36.22,9.24,12,0.39,-686.00,2690.00,40950,20240528,-39.32,19490,20250409,27.50,34250,-27.45,20250210,19490,27.50,20250409,40950,-39.32,20240528,19490,27.50,20250409,1.61,Y,455900,500,75 억,,340372,N,N,13439,N,00,N
+20250513,101234,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24700,500,2,2.07,1319991475,52973,18.45,24400,25200,24400,31450,16950,24200,24918.19,2.24,0,8450,26866,25532,24416,23082,21966,26200,23750,76,7250,500,16940,50,1,15183131,3750,-36.01,9.18,12,0.35,-686.00,2690.00,40950,20240528,-39.68,19490,20250409,26.73,34250,-27.88,20250210,19490,26.73,20250409,40950,-39.68,20240528,19490,26.73,20250409,1.61,Y,455900,500,75 억,,340372,N,N,13439,N,00,N
+20250513,091239,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24950,750,2,3.10,483178900,19475,6.78,24400,25050,24400,31450,16950,24200,24810.21,2.24,0,2721,26866,25532,24416,23082,21966,26200,23750,76,7250,500,16940,50,1,15183131,3788,-36.37,9.28,12,0.13,-686.00,2690.00,40950,20240528,-39.07,19490,20250409,28.01,34250,-27.15,20250210,19490,28.01,20250409,40950,-39.07,20240528,19490,28.01,20250409,1.61,Y,455900,500,75 억,,340372,N,N,13439,N,00,N
 20250512,161208,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24200,950,2,4.09,7080344875,287130,821.66,23350,25750,23300,30200,16300,23250,24659.07,2.44,0,-30832,24550,23900,23400,22750,22250,23650,22500,76,6950,500,16270,50,1,15183131,3674,-35.28,9.00,12,1.89,-686.00,2690.00,44300,20240426,-45.37,19490,20250409,24.17,34250,-29.34,20250210,19490,24.17,20250409,40950,-40.90,20240528,19490,24.17,20250409,1.67,Y,455900,500,75 억,,370597,N,N,13439,N,00,N
 20250512,151222,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24300,1050,2,4.52,6938840900,281280,804.92,23350,25750,23300,30200,16300,23250,24668.81,2.44,0,-32490,24550,23900,23400,22750,22250,23650,22500,76,6950,500,16270,50,1,15183131,3690,-35.42,9.03,12,1.85,-686.00,2690.00,44300,20240426,-45.15,19490,20250409,24.68,34250,-29.05,20250210,19490,24.68,20250409,40950,-40.66,20240528,19490,24.68,20250409,1.67,Y,455900,500,75 억,,370597,N,N,1395,N,00,N
 20250512,141220,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24150,900,2,3.87,6659497250,269754,771.94,23350,25750,23300,30200,16300,23250,24687.30,2.44,0,-34498,24550,23900,23400,22750,22250,23650,22500,76,6950,500,16270,50,1,15183131,3667,-35.20,8.98,12,1.78,-686.00,2690.00,44300,20240426,-45.49,19490,20250409,23.91,34250,-29.49,20250210,19490,23.91,20250409,40950,-41.03,20240528,19490,23.91,20250409,1.67,Y,455900,500,75 억,,370597,N,N,1395,N,00,N
diff --git a/455910/price/prices-20250501.csv b/455910/price/prices-20250501.csv
index 9738062eb6fc..5aeff4254b47 100644
--- a/455910/price/prices-20250501.csv
+++ b/455910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,19809215,9658,212.17,2060,2060,2050,2680,1450,2065,2051.07,0.02,0,-121,2075,2070,2060,2055,2045,2072,2057,5,615,100,1440,5,1,5020000,103,57.22,1.12,12,0.19,36.00,1841.00,2250,20240429,-8.44,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2220,-7.21,20240527,1991,3.47,20241209,0.00,Y,455910,100,5 억,,856,N,N,0,N,00,N
+20250513,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,19630240,9571,210.26,2060,2060,2050,2680,1450,2065,2051.01,0.02,0,-71,2075,2070,2060,2055,2045,2072,2057,5,615,100,1440,5,1,5020000,103,57.08,1.12,12,0.19,36.00,1841.00,2250,20240429,-8.67,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2220,-7.43,20240527,1991,3.21,20241209,0.00,Y,455910,100,5 억,,856,N,N,0,N,00,N
+20250513,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,18711655,9124,200.44,2060,2060,2050,2680,1450,2065,2050.82,0.02,0,304,2075,2070,2060,2055,2045,2072,2057,5,615,100,1440,5,1,5020000,103,56.94,1.11,12,0.18,36.00,1841.00,2250,20240429,-8.89,1991,20241209,2.96,2135,-3.98,20250103,2025,1.23,20250107,2220,-7.66,20240527,1991,2.96,20241209,0.00,Y,455910,100,5 억,,856,N,N,0,N,00,N
+20250513,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,18711655,9124,200.44,2060,2060,2050,2680,1450,2065,2050.82,0.02,0,304,2075,2070,2060,2055,2045,2072,2057,5,615,100,1440,5,1,5020000,103,56.94,1.11,12,0.18,36.00,1841.00,2250,20240429,-8.89,1991,20241209,2.96,2135,-3.98,20250103,2025,1.23,20250107,2220,-7.66,20240527,1991,2.96,20241209,0.00,Y,455910,100,5 억,,856,N,N,0,N,00,N
+20250513,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,18711655,9124,200.44,2060,2060,2050,2680,1450,2065,2050.82,0.02,0,304,2075,2070,2060,2055,2045,2072,2057,5,615,100,1440,5,1,5020000,103,56.94,1.11,12,0.18,36.00,1841.00,2250,20240429,-8.89,1991,20241209,2.96,2135,-3.98,20250103,2025,1.23,20250107,2220,-7.66,20240527,1991,2.96,20241209,0.00,Y,455910,100,5 억,,856,N,N,0,N,00,N
+20250513,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,18711655,9124,200.44,2060,2060,2050,2680,1450,2065,2050.82,0.02,0,304,2075,2070,2060,2055,2045,2072,2057,5,615,100,1440,5,1,5020000,103,56.94,1.11,12,0.18,36.00,1841.00,2250,20240429,-8.89,1991,20241209,2.96,2135,-3.98,20250103,2025,1.23,20250107,2220,-7.66,20240527,1991,2.96,20241209,0.00,Y,455910,100,5 억,,856,N,N,0,N,00,N
+20250513,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,255430,124,2.72,2060,2060,2055,2680,1450,2065,2059.92,0.02,0,122,2075,2070,2060,2055,2045,2072,2057,5,615,100,1440,5,1,5020000,103,57.22,1.12,12,0.00,36.00,1841.00,2250,20240429,-8.44,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2220,-7.21,20240527,1991,3.47,20241209,0.00,Y,455910,100,5 억,,856,N,N,0,N,00,N
+20250513,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,251315,122,2.68,2060,2060,2055,2680,1450,2065,2059.96,0.02,0,121,2075,2070,2060,2055,2045,2072,2057,5,615,100,1440,5,1,5020000,103,57.08,1.12,12,0.00,36.00,1841.00,2250,20240429,-8.67,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2220,-7.43,20240527,1991,3.21,20241209,0.00,Y,455910,100,5 억,,856,N,N,0,N,00,N
 20250512,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,9339245,4552,930.88,2055,2065,2050,2675,1445,2060,2051.68,0.02,0,375,2063,2061,2058,2056,2053,2062,2057,5,615,100,1440,5,1,5020000,104,57.36,1.12,12,0.09,36.00,1841.00,2250,20240429,-8.22,1991,20241209,3.72,2135,-3.28,20250103,2025,1.98,20250107,2220,-6.98,20240527,1991,3.72,20241209,0.00,Y,455910,100,5 억,,864,N,N,0,N,00,N
 20250512,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,9314570,4540,928.43,2055,2065,2050,2675,1445,2060,2051.67,0.02,0,375,2063,2061,2058,2056,2053,2062,2057,5,615,100,1440,5,1,5020000,103,56.94,1.11,12,0.09,36.00,1841.00,2250,20240429,-8.89,1991,20241209,2.96,2135,-3.98,20250103,2025,1.23,20250107,2220,-7.66,20240527,1991,2.96,20241209,0.00,Y,455910,100,5 억,,864,N,N,0,N,00,N
 20250512,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,9128020,4449,909.82,2055,2065,2050,2675,1445,2060,2051.70,0.02,0,375,2063,2061,2058,2056,2053,2062,2057,5,615,100,1440,5,1,5020000,103,56.94,1.11,12,0.09,36.00,1841.00,2250,20240429,-8.89,1991,20241209,2.96,2135,-3.98,20250103,2025,1.23,20250107,2220,-7.66,20240527,1991,2.96,20241209,0.00,Y,455910,100,5 억,,864,N,N,0,N,00,N
diff --git a/456010/price/prices-20250501.csv b/456010/price/prices-20250501.csv
index 6ea8a2d62e07..2d5c88666668 100644
--- a/456010/price/prices-20250501.csv
+++ b/456010/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15360,-550,5,-3.46,9030902315,579626,92.26,15910,15910,15350,20650,11140,15910,15579.56,0.63,0,-43424,16356,16132,15706,15482,15056,16245,15595,66,4740,500,9860,10,1,13276856,2039,-32.89,4.74,12,4.37,-467.00,3240.00,36950,20240517,-58.43,4805,20241209,219.67,17760,-13.51,20250428,8020,91.52,20250304,36950,-58.43,20240517,4805,219.67,20241209,4.73,Y,456010,500,66 억,,83806,N,N,37,N,00,N
+20250513,151230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15360,-550,5,-3.46,8644631105,554518,88.26,15910,15910,15350,20650,11140,15910,15588.32,0.63,0,-43308,16356,16132,15706,15482,15056,16245,15595,66,4740,500,9860,10,1,13276856,2039,-32.89,4.74,12,4.18,-467.00,3240.00,36950,20240517,-58.43,4805,20241209,219.67,17760,-13.51,20250428,8020,91.52,20250304,36950,-58.43,20240517,4805,219.67,20241209,4.73,Y,456010,500,66 억,,83806,N,N,163,N,00,N
+20250513,141230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15440,-470,5,-2.95,7504516535,480534,76.49,15910,15910,15430,20650,11140,15910,15615.84,0.63,0,-41327,16356,16132,15706,15482,15056,16245,15595,66,4740,500,9860,10,1,13276856,2050,-33.06,4.77,12,3.62,-467.00,3240.00,36950,20240517,-58.21,4805,20241209,221.33,17760,-13.06,20250428,8020,92.52,20250304,36950,-58.21,20240517,4805,221.33,20241209,4.73,Y,456010,500,66 억,,83806,N,N,163,N,00,N
+20250513,131232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15470,-440,5,-2.77,6751302315,431793,68.73,15910,15910,15450,20650,11140,15910,15634.26,0.63,0,-31918,16356,16132,15706,15482,15056,16245,15595,66,4740,500,9860,10,1,13276856,2054,-33.13,4.77,12,3.25,-467.00,3240.00,36950,20240517,-58.13,4805,20241209,221.96,17760,-12.89,20250428,8020,92.89,20250304,36950,-58.13,20240517,4805,221.96,20241209,4.73,Y,456010,500,66 억,,83806,N,N,163,N,00,N
+20250513,121236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15470,-440,5,-2.77,6230807240,398143,63.37,15910,15910,15450,20650,11140,15910,15648.39,0.63,0,-28098,16356,16132,15706,15482,15056,16245,15595,66,4740,500,9860,10,1,13276856,2054,-33.13,4.77,12,3.00,-467.00,3240.00,36950,20240517,-58.13,4805,20241209,221.96,17760,-12.89,20250428,8020,92.89,20250304,36950,-58.13,20240517,4805,221.96,20241209,4.73,Y,456010,500,66 억,,83806,N,N,163,N,00,N
+20250513,111234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15480,-430,5,-2.70,5696923925,363666,57.89,15910,15910,15450,20650,11140,15910,15663.94,0.63,0,-24689,16356,16132,15706,15482,15056,16245,15595,66,4740,500,9860,10,1,13276856,2055,-33.15,4.78,12,2.74,-467.00,3240.00,36950,20240517,-58.11,4805,20241209,222.16,17760,-12.84,20250428,8020,93.02,20250304,36950,-58.11,20240517,4805,222.16,20241209,4.73,Y,456010,500,66 억,,83806,N,N,163,N,00,N
+20250513,101234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15580,-330,5,-2.07,4262585385,271113,43.15,15910,15910,15520,20650,11140,15910,15721.18,0.63,0,-25250,16356,16132,15706,15482,15056,16245,15595,66,4740,500,9860,10,1,13276856,2069,-33.36,4.81,12,2.04,-467.00,3240.00,36950,20240517,-57.83,4805,20241209,224.25,17760,-12.27,20250428,8020,94.26,20250304,36950,-57.83,20240517,4805,224.25,20241209,4.73,Y,456010,500,66 억,,83806,N,N,163,N,00,N
+20250513,091240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15780,-130,5,-0.82,1621007250,102404,16.30,15910,15910,15680,20650,11140,15910,15827.97,0.63,0,-30590,16356,16132,15706,15482,15056,16245,15595,66,4740,500,9860,10,1,13276856,2095,-33.79,4.87,12,0.77,-467.00,3240.00,36950,20240517,-57.29,4805,20241209,228.41,17760,-11.15,20250428,8020,96.76,20250304,36950,-57.29,20240517,4805,228.41,20241209,4.73,Y,456010,500,66 억,,83806,N,N,163,N,00,N
 20250512,161209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15910,120,2,0.76,9010574630,574663,30.73,15830,15930,15280,20500,11060,15790,15678.96,0.24,0,47300,16756,16272,15996,15512,15236,16135,15375,66,4710,500,9780,10,1,13276856,2112,-34.07,4.91,12,4.33,-467.00,3240.00,36950,20240517,-56.94,4805,20241209,231.11,17760,-10.42,20250428,8020,98.38,20250304,36950,-56.94,20240517,4805,231.11,20241209,4.70,Y,456010,500,66 억,,31432,N,N,163,N,00,N
 20250512,151222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15860,70,2,0.44,8451551040,539498,28.85,15830,15930,15280,20500,11060,15790,15665.46,0.24,0,39850,16756,16272,15996,15512,15236,16135,15375,66,4710,500,9780,10,1,13276856,2106,-33.96,4.90,12,4.06,-467.00,3240.00,36950,20240517,-57.08,4805,20241209,230.07,17760,-10.70,20250428,8020,97.76,20250304,36950,-57.08,20240517,4805,230.07,20241209,4.70,Y,456010,500,66 억,,31432,N,N,898,N,00,N
 20250512,141220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15840,50,2,0.32,7706240555,492457,26.34,15830,15930,15280,20500,11060,15790,15648.40,0.24,0,30111,16756,16272,15996,15512,15236,16135,15375,66,4710,500,9780,10,1,13276856,2103,-33.92,4.89,12,3.71,-467.00,3240.00,36950,20240517,-57.13,4805,20241209,229.66,17760,-10.81,20250428,8020,97.51,20250304,36950,-57.13,20240517,4805,229.66,20241209,4.70,Y,456010,500,66 억,,31432,N,N,898,N,00,N
diff --git a/456040/price/prices-20250501.csv b/456040/price/prices-20250501.csv
index 917da9f46b4b..693ec9373d84 100644
--- a/456040/price/prices-20250501.csv
+++ b/456040/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59200,900,2,1.54,1903930250,32385,146.13,58000,59500,57800,75700,40900,58300,58790.47,6.75,0,7518,58900,58600,58200,57900,57500,58750,58050,448,17400,5000,41970,100,1,8952495,5300,5.46,0.44,12,0.36,10841.00,134902.00,108700,20240620,-45.54,49000,20250409,20.82,71000,-16.62,20250116,49000,20.82,20250409,108700,-45.54,20240620,49000,20.82,20250409,1.34,Y,456040,5000,447 억,,604200,N,N,777,N,00,N
+20250513,151230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59400,1100,2,1.89,1707432650,29072,131.18,58000,59500,57800,75700,40900,58300,58731.17,6.75,0,7451,58900,58600,58200,57900,57500,58750,58050,448,17400,5000,41970,100,1,8952495,5318,5.48,0.44,12,0.32,10841.00,134902.00,108700,20240620,-45.35,49000,20250409,21.22,71000,-16.34,20250116,49000,21.22,20250409,108700,-45.35,20240620,49000,21.22,20250409,1.34,Y,456040,5000,447 억,,604200,N,N,2130,N,00,N
+20250513,141230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59100,800,2,1.37,1315458700,22455,101.32,58000,59100,57800,75700,40900,58300,58582.00,6.75,0,4506,58900,58600,58200,57900,57500,58750,58050,448,17400,5000,41970,100,1,8952495,5291,5.45,0.44,12,0.25,10841.00,134902.00,108700,20240620,-45.63,49000,20250409,20.61,71000,-16.76,20250116,49000,20.61,20250409,108700,-45.63,20240620,49000,20.61,20250409,1.34,Y,456040,5000,447 억,,604200,N,N,2130,N,00,N
+20250513,131232,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58600,300,2,0.51,910209350,15574,70.27,58000,58700,57800,75700,40900,58300,58444.16,6.75,0,3087,58900,58600,58200,57900,57500,58750,58050,448,17400,5000,41970,100,1,8952495,5246,5.41,0.43,12,0.17,10841.00,134902.00,108700,20240620,-46.09,49000,20250409,19.59,71000,-17.46,20250116,49000,19.59,20250409,108700,-46.09,20240620,49000,19.59,20250409,1.34,Y,456040,5000,447 억,,604200,N,N,2130,N,00,N
+20250513,121236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58500,200,2,0.34,743999850,12741,57.49,58000,58700,57800,75700,40900,58300,58394.15,6.75,0,2308,58900,58600,58200,57900,57500,58750,58050,448,17400,5000,41970,100,1,8952495,5237,5.40,0.43,12,0.14,10841.00,134902.00,108700,20240620,-46.18,49000,20250409,19.39,71000,-17.61,20250116,49000,19.39,20250409,108700,-46.18,20240620,49000,19.39,20250409,1.34,Y,456040,5000,447 억,,604200,N,N,2130,N,00,N
+20250513,111234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58700,400,2,0.69,629469600,10789,48.68,58000,58700,57800,75700,40900,58300,58343.65,6.75,0,2436,58900,58600,58200,57900,57500,58750,58050,448,17400,5000,41970,100,1,8952495,5255,5.41,0.44,12,0.12,10841.00,134902.00,108700,20240620,-46.00,49000,20250409,19.80,71000,-17.32,20250116,49000,19.80,20250409,108700,-46.00,20240620,49000,19.80,20250409,1.34,Y,456040,5000,447 억,,604200,N,N,2130,N,00,N
+20250513,101234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58200,-100,5,-0.17,430999800,7395,33.37,58000,58600,57800,75700,40900,58300,58282.60,6.75,0,821,58900,58600,58200,57900,57500,58750,58050,448,17400,5000,41970,100,1,8952495,5210,5.37,0.43,12,0.08,10841.00,134902.00,108700,20240620,-46.46,49000,20250409,18.78,71000,-18.03,20250116,49000,18.78,20250409,108700,-46.46,20240620,49000,18.78,20250409,1.34,Y,456040,5000,447 억,,604200,N,N,2130,N,00,N
+20250513,091240,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58500,200,2,0.34,264792000,4545,20.51,58000,58600,57800,75700,40900,58300,58260.07,6.75,0,1198,58900,58600,58200,57900,57500,58750,58050,448,17400,5000,41970,100,1,8952495,5237,5.40,0.43,12,0.05,10841.00,134902.00,108700,20240620,-46.18,49000,20250409,19.39,71000,-17.61,20250116,49000,19.39,20250409,108700,-46.18,20240620,49000,19.39,20250409,1.34,Y,456040,5000,447 억,,604200,N,N,2130,N,00,N
 20250512,161209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58300,1000,2,1.75,1287892500,22162,136.03,57900,58500,57800,74400,40200,57300,58112.64,6.74,0,3615,58766,58032,57566,56832,56366,57800,56600,448,17100,5000,41250,100,1,8952495,5219,5.38,0.43,12,0.25,10841.00,134902.00,108700,20240620,-46.37,49000,20250409,18.98,71000,-17.89,20250116,49000,18.98,20250409,108700,-46.37,20240620,49000,18.98,20250409,1.40,Y,456040,5000,447 억,,603713,N,N,2130,N,00,N
 20250512,151223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58200,900,2,1.57,1195692600,20580,126.32,57900,58500,57800,74400,40200,57300,58099.74,6.74,0,2940,58766,58032,57566,56832,56366,57800,56600,448,17100,5000,41250,100,1,8952495,5210,5.37,0.43,12,0.23,10841.00,134902.00,108700,20240620,-46.46,49000,20250409,18.78,71000,-18.03,20250116,49000,18.78,20250409,108700,-46.46,20240620,49000,18.78,20250409,1.40,Y,456040,5000,447 억,,603713,N,N,1696,N,00,N
 20250512,141221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58200,900,2,1.57,1003649050,17280,106.06,57900,58500,57800,74400,40200,57300,58081.54,6.74,0,1318,58766,58032,57566,56832,56366,57800,56600,448,17100,5000,41250,100,1,8952495,5210,5.37,0.43,12,0.19,10841.00,134902.00,108700,20240620,-46.46,49000,20250409,18.78,71000,-18.03,20250116,49000,18.78,20250409,108700,-46.46,20240620,49000,18.78,20250409,1.40,Y,456040,5000,447 억,,603713,N,N,1696,N,00,N
diff --git a/456070/price/prices-20250501.csv b/456070/price/prices-20250501.csv
index 0d8dfd4cd3c6..5647fa7f2d06 100644
--- a/456070/price/prices-20250501.csv
+++ b/456070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161214,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13650,80,2,0.59,518262230,37446,97.14,13700,14000,13600,17640,9500,13570,13840.35,2.36,0,6620,13963,13766,13623,13426,13283,13695,13355,54,4070,500,9490,10,1,10894755,1487,-8.54,3.05,12,0.34,-1598.00,4474.00,45800,20240823,-70.20,12100,20241210,12.81,22800,-40.13,20250221,12360,10.44,20250409,45800,-70.20,20240823,12100,12.81,20241210,2.78,Y,456070,500,54 억,,256692,N,N,1594,N,00,N
+20250513,151231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13720,150,2,1.11,507380210,36650,95.08,13700,14000,13600,17640,9500,13570,13843.93,2.36,0,6518,13963,13766,13623,13426,13283,13695,13355,54,4070,500,9490,10,1,10894755,1495,-8.59,3.07,12,0.34,-1598.00,4474.00,45800,20240823,-70.04,12100,20241210,13.39,22800,-39.82,20250221,12360,11.00,20250409,45800,-70.04,20240823,12100,13.39,20241210,2.78,Y,456070,500,54 억,,256692,N,N,1312,N,00,N
+20250513,141230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13800,230,2,1.69,350024490,25200,65.37,13700,14000,13700,17640,9500,13570,13889.86,2.36,0,2029,13963,13766,13623,13426,13283,13695,13355,54,4070,500,9490,10,1,10894755,1503,-8.64,3.08,12,0.23,-1598.00,4474.00,45800,20240823,-69.87,12100,20241210,14.05,22800,-39.47,20250221,12360,11.65,20250409,45800,-69.87,20240823,12100,14.05,20241210,2.78,Y,456070,500,54 억,,256692,N,N,1312,N,00,N
+20250513,131233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13820,250,2,1.84,304536060,21902,56.82,13700,14000,13700,17640,9500,13570,13904.49,2.36,0,2228,13963,13766,13623,13426,13283,13695,13355,54,4070,500,9490,10,1,10894755,1506,-8.65,3.09,12,0.20,-1598.00,4474.00,45800,20240823,-69.83,12100,20241210,14.21,22800,-39.39,20250221,12360,11.81,20250409,45800,-69.83,20240823,12100,14.21,20241210,2.78,Y,456070,500,54 억,,256692,N,N,1312,N,00,N
+20250513,121237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13960,390,2,2.87,289672940,20832,54.04,13700,14000,13700,17640,9500,13570,13905.19,2.36,0,2396,13963,13766,13623,13426,13283,13695,13355,54,4070,500,9490,10,1,10894755,1521,-8.74,3.12,12,0.19,-1598.00,4474.00,45800,20240823,-69.52,12100,20241210,15.37,22800,-38.77,20250221,12360,12.94,20250409,45800,-69.52,20240823,12100,15.37,20241210,2.78,Y,456070,500,54 억,,256692,N,N,1312,N,00,N
+20250513,111235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13980,410,2,3.02,236410460,17013,44.13,13700,14000,13700,17640,9500,13570,13895.87,2.36,0,5192,13963,13766,13623,13426,13283,13695,13355,54,4070,500,9490,10,1,10894755,1523,-8.75,3.12,12,0.16,-1598.00,4474.00,45800,20240823,-69.48,12100,20241210,15.54,22800,-38.68,20250221,12360,13.11,20250409,45800,-69.48,20240823,12100,15.54,20241210,2.78,Y,456070,500,54 억,,256692,N,N,1312,N,00,N
+20250513,101235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13870,300,2,2.21,144655810,10436,27.07,13700,14000,13700,17640,9500,13570,13861.23,2.36,0,2160,13963,13766,13623,13426,13283,13695,13355,54,4070,500,9490,10,1,10894755,1511,-8.68,3.10,12,0.10,-1598.00,4474.00,45800,20240823,-69.72,12100,20241210,14.63,22800,-39.17,20250221,12360,12.22,20250409,45800,-69.72,20240823,12100,14.63,20241210,2.78,Y,456070,500,54 억,,256692,N,N,1312,N,00,N
+20250513,091240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13970,400,2,2.95,69315370,4988,12.94,13700,14000,13700,17640,9500,13570,13896.43,2.36,0,-393,13963,13766,13623,13426,13283,13695,13355,54,4070,500,9490,10,1,10894755,1522,-8.74,3.12,12,0.05,-1598.00,4474.00,45800,20240823,-69.50,12100,20241210,15.45,22800,-38.73,20250221,12360,13.03,20250409,45800,-69.50,20240823,12100,15.45,20241210,2.78,Y,456070,500,54 억,,256692,N,N,1312,N,00,N
 20250512,161209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13570,-140,5,-1.02,525024970,38548,71.92,13710,13820,13480,17820,9600,13710,13620.04,2.32,0,2441,14336,14022,13856,13542,13376,13940,13460,54,4110,500,9590,10,1,10894755,1478,-8.49,3.03,12,0.35,-1598.00,4474.00,45800,20240823,-70.37,12100,20241210,12.15,22800,-40.48,20250221,12360,9.79,20250409,45800,-70.37,20240823,12100,12.15,20241210,2.78,Y,456070,500,54 억,,252960,N,N,1312,N,00,N
 20250512,151223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13560,-150,5,-1.09,470893620,34548,64.45,13710,13820,13490,17820,9600,13710,13630.13,2.32,0,2020,14336,14022,13856,13542,13376,13940,13460,54,4110,500,9590,10,1,10894755,1477,-8.49,3.03,12,0.32,-1598.00,4474.00,45800,20240823,-70.39,12100,20241210,12.07,22800,-40.53,20250221,12360,9.71,20250409,45800,-70.39,20240823,12100,12.07,20241210,2.78,Y,456070,500,54 억,,252960,N,N,2733,N,00,N
 20250512,141221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13630,-80,5,-0.58,378100660,27727,51.73,13710,13820,13490,17820,9600,13710,13636.55,2.32,0,2057,14336,14022,13856,13542,13376,13940,13460,54,4110,500,9590,10,1,10894755,1485,-8.53,3.05,12,0.25,-1598.00,4474.00,45800,20240823,-70.24,12100,20241210,12.64,22800,-40.22,20250221,12360,10.28,20250409,45800,-70.24,20240823,12100,12.64,20241210,2.78,Y,456070,500,54 억,,252960,N,N,2733,N,00,N
diff --git a/456190/price/prices-20250501.csv b/456190/price/prices-20250501.csv
index 21a83695c0d9..bfffe1ed4484 100644
--- a/456190/price/prices-20250501.csv
+++ b/456190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161214,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-200,5,-1.79,0,0,0.00,0,0,0,12880,9520,11200,0.00,0.00,0,0,11200,11200,11200,11200,11200,11200,11200,9,1680,500,7390,10,1,1754286,193,-88.71,3.14,12,0.00,-124.00,3503.00,21000,20240429,-47.62,11200,20250512,-1.79,16800,-34.52,20250102,11200,-1.79,20250512,21000,-47.62,20240513,11200,-1.79,20250512,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
+20250513,151231,57,100.00,KONEX,,,N,N,N,N, ,N,11200,0,3,0.00,0,0,0.00,0,0,0,12880,9520,11200,0.00,0.00,0,0,11200,11200,11200,11200,11200,11200,11200,9,1680,500,7390,10,1,1754286,196,-90.32,3.20,12,0.00,-124.00,3503.00,21000,20240429,-46.67,11200,20250512,0.00,16800,-33.33,20250102,11200,0.00,20250512,21000,-46.67,20240513,11200,0.00,20250512,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
+20250513,141231,57,100.00,KONEX,,,N,N,N,N, ,N,11200,0,3,0.00,0,0,0.00,0,0,0,12880,9520,11200,0.00,0.00,0,0,11200,11200,11200,11200,11200,11200,11200,9,1680,500,7390,10,1,1754286,196,-90.32,3.20,12,0.00,-124.00,3503.00,21000,20240429,-46.67,11200,20250512,0.00,16800,-33.33,20250102,11200,0.00,20250512,21000,-46.67,20240513,11200,0.00,20250512,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
+20250513,131233,57,100.00,KONEX,,,N,N,N,N, ,N,11200,0,3,0.00,0,0,0.00,0,0,0,12880,9520,11200,0.00,0.00,0,0,11200,11200,11200,11200,11200,11200,11200,9,1680,500,7390,10,1,1754286,196,-90.32,3.20,12,0.00,-124.00,3503.00,21000,20240429,-46.67,11200,20250512,0.00,16800,-33.33,20250102,11200,0.00,20250512,21000,-46.67,20240513,11200,0.00,20250512,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
+20250513,121237,57,100.00,KONEX,,,N,N,N,N, ,N,11200,0,3,0.00,0,0,0.00,0,0,0,12880,9520,11200,0.00,0.00,0,0,11200,11200,11200,11200,11200,11200,11200,9,1680,500,7390,10,1,1754286,196,-90.32,3.20,12,0.00,-124.00,3503.00,21000,20240429,-46.67,11200,20250512,0.00,16800,-33.33,20250102,11200,0.00,20250512,21000,-46.67,20240513,11200,0.00,20250512,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
+20250513,111235,57,100.00,KONEX,,,N,N,N,N, ,N,11200,0,3,0.00,0,0,0.00,0,0,0,12880,9520,11200,0.00,0.00,0,0,11200,11200,11200,11200,11200,11200,11200,9,1680,500,7390,10,1,1754286,196,-90.32,3.20,12,0.00,-124.00,3503.00,21000,20240429,-46.67,11200,20250512,0.00,16800,-33.33,20250102,11200,0.00,20250512,21000,-46.67,20240513,11200,0.00,20250512,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
+20250513,101235,57,100.00,KONEX,,,N,N,N,N, ,N,11200,0,3,0.00,0,0,0.00,0,0,0,12880,9520,11200,0.00,0.00,0,0,11200,11200,11200,11200,11200,11200,11200,9,1680,500,7390,10,1,1754286,196,-90.32,3.20,12,0.00,-124.00,3503.00,21000,20240429,-46.67,11200,20250512,0.00,16800,-33.33,20250102,11200,0.00,20250512,21000,-46.67,20240513,11200,0.00,20250512,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
+20250513,091241,57,100.00,KONEX,,,N,N,N,N, ,N,11200,0,3,0.00,0,0,0.00,0,0,0,12880,9520,11200,0.00,0.00,0,0,11200,11200,11200,11200,11200,11200,11200,9,1680,500,7390,10,1,1754286,196,-90.32,3.20,12,0.00,-124.00,3503.00,21000,20240429,-46.67,11200,20250512,0.00,16800,-33.33,20250102,11200,0.00,20250512,21000,-46.67,20240513,11200,0.00,20250512,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
 20250512,161210,57,100.00,KONEX,,,N,N,N,N, ,N,11200,-200,5,-1.75,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,9,1710,500,7520,10,1,1754286,196,-90.32,3.20,12,0.00,-124.00,3503.00,21000,20240426,-46.67,11400,20250509,-1.75,16800,-33.33,20250102,11400,-1.75,20250509,21000,-46.67,20240513,11400,-1.75,20250509,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
 20250512,151223,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,9,1710,500,7520,10,1,1754286,200,-91.94,3.25,12,0.00,-124.00,3503.00,21000,20240426,-45.71,11400,20250509,0.00,16800,-32.14,20250102,11400,0.00,20250509,21000,-45.71,20240513,11400,0.00,20250509,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
 20250512,141221,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,9,1710,500,7520,10,1,1754286,200,-91.94,3.25,12,0.00,-124.00,3503.00,21000,20240426,-45.71,11400,20250509,0.00,16800,-32.14,20250102,11400,0.00,20250509,21000,-45.71,20240513,11400,0.00,20250509,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
diff --git a/456440/price/prices-20250501.csv b/456440/price/prices-20250501.csv
index 82b3af3fa1c2..9246efce2ef3 100644
--- a/456440/price/prices-20250501.csv
+++ b/456440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161215,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,1.37,0,0,2170,2170,2170,2170,2170,2170,2170,5,650,100,0,5,1,5315000,115,45.21,1.07,12,0.00,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.44,Y,456440,100,5 억,,72585,N,N,0,N,00,N
+20250513,151231,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,1.37,0,0,2170,2170,2170,2170,2170,2170,2170,5,650,100,0,5,1,5315000,115,45.21,1.07,12,0.00,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.44,Y,456440,100,5 억,,72585,N,N,0,N,00,N
+20250513,141231,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,1.37,0,0,2170,2170,2170,2170,2170,2170,2170,5,650,100,0,5,1,5315000,115,45.21,1.07,12,0.00,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.44,Y,456440,100,5 억,,72585,N,N,0,N,00,N
+20250513,131233,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,1.37,0,0,2170,2170,2170,2170,2170,2170,2170,5,650,100,0,5,1,5315000,115,45.21,1.07,12,0.00,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.44,Y,456440,100,5 억,,72585,N,N,0,N,00,N
+20250513,121237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,1.37,0,0,2170,2170,2170,2170,2170,2170,2170,5,650,100,0,5,1,5315000,115,45.21,1.07,12,0.00,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.44,Y,456440,100,5 억,,72585,N,N,0,N,00,N
+20250513,111235,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,1.37,0,0,2170,2170,2170,2170,2170,2170,2170,5,650,100,0,5,1,5315000,115,45.21,1.07,12,0.00,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.44,Y,456440,100,5 억,,72585,N,N,0,N,00,N
+20250513,101235,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,1.37,0,0,2170,2170,2170,2170,2170,2170,2170,5,650,100,0,5,1,5315000,115,45.21,1.07,12,0.00,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.44,Y,456440,100,5 억,,72585,N,N,0,N,00,N
+20250513,091241,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,1.37,0,0,2170,2170,2170,2170,2170,2170,2170,5,650,100,0,5,1,5315000,115,45.21,1.07,12,0.00,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.44,Y,456440,100,5 억,,72585,N,N,0,N,00,N
 20250512,161210,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,1.37,0,0,2170,2170,2170,2170,2170,2170,2170,5,650,100,0,5,1,5315000,115,45.21,1.07,12,0.00,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.44,Y,456440,100,5 억,,72585,N,N,0,N,00,N
 20250512,151224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,1.37,0,0,2170,2170,2170,2170,2170,2170,2170,5,650,100,0,5,1,5315000,115,45.21,1.07,12,0.00,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.44,Y,456440,100,5 억,,72585,N,N,0,N,00,N
 20250512,141222,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,1.37,0,0,2170,2170,2170,2170,2170,2170,2170,5,650,100,0,5,1,5315000,115,45.21,1.07,12,0.00,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.44,Y,456440,100,5 억,,72585,N,N,0,N,00,N
diff --git a/456490/price/prices-20250501.csv b/456490/price/prices-20250501.csv
index 1f44c97e6743..eace9c1adf8f 100644
--- a/456490/price/prices-20250501.csv
+++ b/456490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,13151005,6089,41.90,2160,2175,2155,2800,1510,2155,2159.80,0.01,0,-1632,2181,2167,2156,2142,2131,2162,2137,4,645,100,1500,5,1,4200000,91,65.61,1.08,12,0.14,33.00,1997.00,2355,20240502,-8.07,2005,20241120,7.98,2210,-2.04,20250207,2045,5.87,20250123,2355,-8.07,20240610,2005,7.98,20241120,0.10,Y,456490,100,4 억,,322,N,N,0,N,00,N
+20250513,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,12326380,5708,39.28,2160,2175,2155,2800,1510,2155,2159.49,0.01,0,-1433,2181,2167,2156,2142,2131,2162,2137,4,645,100,1500,5,1,4200000,91,65.61,1.08,12,0.14,33.00,1997.00,2355,20240502,-8.07,2005,20241120,7.98,2210,-2.04,20250207,2045,5.87,20250123,2355,-8.07,20240610,2005,7.98,20241120,0.10,Y,456490,100,4 억,,322,N,N,0,N,00,N
+20250513,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,7004395,3244,22.32,2160,2175,2155,2800,1510,2155,2159.18,0.01,0,22,2181,2167,2156,2142,2131,2162,2137,4,645,100,1500,5,1,4200000,91,65.61,1.08,12,0.08,33.00,1997.00,2355,20240502,-8.07,2005,20241120,7.98,2210,-2.04,20250207,2045,5.87,20250123,2355,-8.07,20240610,2005,7.98,20241120,0.10,Y,456490,100,4 억,,322,N,N,0,N,00,N
+20250513,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,7004395,3244,22.32,2160,2175,2155,2800,1510,2155,2159.18,0.01,0,22,2181,2167,2156,2142,2131,2162,2137,4,645,100,1500,5,1,4200000,91,65.61,1.08,12,0.08,33.00,1997.00,2355,20240502,-8.07,2005,20241120,7.98,2210,-2.04,20250207,2045,5.87,20250123,2355,-8.07,20240610,2005,7.98,20241120,0.10,Y,456490,100,4 억,,322,N,N,0,N,00,N
+20250513,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,6993570,3239,22.29,2160,2175,2155,2800,1510,2155,2159.18,0.01,0,22,2181,2167,2156,2142,2131,2162,2137,4,645,100,1500,5,1,4200000,91,65.91,1.09,12,0.08,33.00,1997.00,2355,20240502,-7.64,2005,20241120,8.48,2210,-1.58,20250207,2045,6.36,20250123,2355,-7.64,20240610,2005,8.48,20241120,0.10,Y,456490,100,4 억,,322,N,N,0,N,00,N
+20250513,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,6993570,3239,22.29,2160,2175,2155,2800,1510,2155,2159.18,0.01,0,22,2181,2167,2156,2142,2131,2162,2137,4,645,100,1500,5,1,4200000,91,65.91,1.09,12,0.08,33.00,1997.00,2355,20240502,-7.64,2005,20241120,8.48,2210,-1.58,20250207,2045,6.36,20250123,2355,-7.64,20240610,2005,8.48,20241120,0.10,Y,456490,100,4 억,,322,N,N,0,N,00,N
+20250513,101236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,6894195,3193,21.97,2160,2160,2155,2800,1510,2155,2159.16,0.01,0,22,2181,2167,2156,2142,2131,2162,2137,4,645,100,1500,5,1,4200000,91,65.45,1.08,12,0.08,33.00,1997.00,2355,20240502,-8.28,2005,20241120,7.73,2210,-2.26,20250207,2045,5.62,20250123,2355,-8.28,20240610,2005,7.73,20241120,0.10,Y,456490,100,4 억,,322,N,N,0,N,00,N
+20250513,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,0.01,0,0,2181,2167,2156,2142,2131,2162,2137,4,645,100,1500,5,1,4200000,91,65.30,1.08,12,0.00,33.00,1997.00,2355,20240502,-8.49,2005,20241120,7.48,2210,-2.49,20250207,2045,5.38,20250123,2355,-8.49,20240610,2005,7.48,20241120,0.10,Y,456490,100,4 억,,322,N,N,0,N,00,N
 20250512,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,31283360,14531,387.91,2170,2170,2145,2795,1505,2150,2152.87,0.01,0,0,2166,2157,2146,2137,2126,2152,2132,4,645,100,1500,5,1,4200000,91,65.30,1.08,12,0.35,33.00,1997.00,2355,20240502,-8.49,2005,20241120,7.48,2210,-2.49,20250207,2045,5.38,20250123,2355,-8.49,20240610,2005,7.48,20241120,0.10,Y,456490,100,4 억,,322,N,N,0,N,00,N
 20250512,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,30964415,14383,383.96,2170,2170,2145,2795,1505,2150,2152.85,0.01,0,116,2166,2157,2146,2137,2126,2152,2132,4,645,100,1500,5,1,4200000,91,65.30,1.08,12,0.34,33.00,1997.00,2355,20240502,-8.49,2005,20241120,7.48,2210,-2.49,20250207,2045,5.38,20250123,2355,-8.49,20240610,2005,7.48,20241120,0.10,Y,456490,100,4 억,,322,N,N,0,N,00,N
 20250512,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,8365795,3896,104.00,2170,2170,2145,2795,1505,2150,2147.28,0.01,0,0,2166,2157,2146,2137,2126,2152,2132,4,645,100,1500,5,1,4200000,90,65.15,1.08,12,0.09,33.00,1997.00,2355,20240502,-8.70,2005,20241120,7.23,2210,-2.71,20250207,2045,5.13,20250123,2355,-8.70,20240610,2005,7.23,20241120,0.10,Y,456490,100,4 억,,322,N,N,0,N,00,N
diff --git a/456570/price/prices-20250501.csv b/456570/price/prices-20250501.csv
index 9affef2353c6..8e43d388ba67 100644
--- a/456570/price/prices-20250501.csv
+++ b/456570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161215,57,100.00,KONEX,,,N,N,N,N, ,N,11690,140,2,1.21,395370,34,2.21,11850,11850,11320,13280,9820,11550,11628.53,0.00,0,0,12136,11842,11646,11352,11156,11745,11255,25,1730,500,6930,10,1,4988535,583,-7.33,-3.38,12,0.00,-1594.00,-3459.00,17810,20240924,-34.36,6970,20241223,67.72,14480,-19.27,20250218,7910,47.79,20250211,17810,-34.36,20240924,6970,67.72,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
+20250513,151232,57,100.00,KONEX,,,N,N,N,N, ,N,11690,140,2,1.21,395370,34,2.21,11850,11850,11320,13280,9820,11550,11628.53,0.00,0,0,12136,11842,11646,11352,11156,11745,11255,25,1730,500,6930,10,1,4988535,583,-7.33,-3.38,12,0.00,-1594.00,-3459.00,17810,20240924,-34.36,6970,20241223,67.72,14480,-19.27,20250218,7910,47.79,20250211,17810,-34.36,20240924,6970,67.72,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
+20250513,141231,57,100.00,KONEX,,,N,N,N,N, ,N,11320,-230,5,-1.99,360280,31,2.02,11850,11850,11320,13280,9820,11550,11621.94,0.00,0,0,12136,11842,11646,11352,11156,11745,11255,25,1730,500,6930,10,1,4988535,565,-7.10,-3.27,12,0.00,-1594.00,-3459.00,17810,20240924,-36.44,6970,20241223,62.41,14480,-21.82,20250218,7910,43.11,20250211,17810,-36.44,20240924,6970,62.41,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
+20250513,131234,57,100.00,KONEX,,,N,N,N,N, ,N,11700,150,2,1.30,257640,22,1.43,11850,11850,11700,13280,9820,11550,11710.91,0.00,0,0,12136,11842,11646,11352,11156,11745,11255,25,1730,500,6930,10,1,4988535,584,-7.34,-3.38,12,0.00,-1594.00,-3459.00,17810,20240924,-34.31,6970,20241223,67.86,14480,-19.20,20250218,7910,47.91,20250211,17810,-34.31,20240924,6970,67.86,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
+20250513,121238,57,100.00,KONEX,,,N,N,N,N, ,N,11700,150,2,1.30,93840,8,0.52,11850,11850,11700,13280,9820,11550,11730.00,0.00,0,0,12136,11842,11646,11352,11156,11745,11255,25,1730,500,6930,10,1,4988535,584,-7.34,-3.38,12,0.00,-1594.00,-3459.00,17810,20240924,-34.31,6970,20241223,67.86,14480,-19.20,20250218,7910,47.91,20250211,17810,-34.31,20240924,6970,67.86,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
+20250513,111236,57,100.00,KONEX,,,N,N,N,N, ,N,11700,150,2,1.30,35340,3,0.20,11850,11850,11700,13280,9820,11550,11780.00,0.00,0,0,12136,11842,11646,11352,11156,11745,11255,25,1730,500,6930,10,1,4988535,584,-7.34,-3.38,12,0.00,-1594.00,-3459.00,17810,20240924,-34.31,6970,20241223,67.86,14480,-19.20,20250218,7910,47.91,20250211,17810,-34.31,20240924,6970,67.86,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
+20250513,101236,57,100.00,KONEX,,,N,N,N,N, ,N,11850,300,2,2.60,11850,1,0.07,11850,11850,11850,13280,9820,11550,11850.00,0.00,0,0,12136,11842,11646,11352,11156,11745,11255,25,1730,500,6930,10,1,4988535,591,-7.43,-3.43,12,0.00,-1594.00,-3459.00,17810,20240924,-33.46,6970,20241223,70.01,14480,-18.16,20250218,7910,49.81,20250211,17810,-33.46,20240924,6970,70.01,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
+20250513,091242,57,100.00,KONEX,,,N,N,N,N, ,N,11850,300,2,2.60,11850,1,0.07,11850,11850,11850,13280,9820,11550,11850.00,0.00,0,0,12136,11842,11646,11352,11156,11745,11255,25,1730,500,6930,10,1,4988535,591,-7.43,-3.43,12,0.00,-1594.00,-3459.00,17810,20240924,-33.46,6970,20241223,70.01,14480,-18.16,20250218,7910,49.81,20250211,17810,-33.46,20240924,6970,70.01,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
 20250512,161210,57,100.00,KONEX,,,N,N,N,N, ,N,11550,-150,5,-1.28,17952510,1537,95.70,11690,11940,11450,13450,9950,11700,11680.23,0.00,0,0,11966,11832,11566,11432,11166,11900,11500,25,1750,500,7020,10,1,4988535,576,-7.25,-3.34,12,0.03,-1594.00,-3459.00,17810,20240924,-35.15,6970,20241223,65.71,14480,-20.23,20250218,7910,46.02,20250211,17810,-35.15,20240924,6970,65.71,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
 20250512,151224,57,100.00,KONEX,,,N,N,N,N, ,N,11550,-150,5,-1.28,17952510,1537,95.70,11690,11940,11450,13450,9950,11700,11680.23,0.00,0,0,11966,11832,11566,11432,11166,11900,11500,25,1750,500,7020,10,1,4988535,576,-7.25,-3.34,12,0.03,-1594.00,-3459.00,17810,20240924,-35.15,6970,20241223,65.71,14480,-20.23,20250218,7910,46.02,20250211,17810,-35.15,20240924,6970,65.71,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
 20250512,141222,57,100.00,KONEX,,,N,N,N,N, ,N,11550,-150,5,-1.28,16878360,1444,89.91,11690,11940,11450,13450,9950,11700,11688.61,0.00,0,0,11966,11832,11566,11432,11166,11900,11500,25,1750,500,7020,10,1,4988535,576,-7.25,-3.34,12,0.03,-1594.00,-3459.00,17810,20240924,-35.15,6970,20241223,65.71,14480,-20.23,20250218,7910,46.02,20250211,17810,-35.15,20240924,6970,65.71,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N
diff --git a/456700/price/prices-20250501.csv b/456700/price/prices-20250501.csv
index 493b0a61774e..e74042a060d3 100644
--- a/456700/price/prices-20250501.csv
+++ b/456700/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161215,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240429,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240513,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
+20250513,151232,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240429,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240513,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
+20250513,141232,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240429,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240513,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
+20250513,131234,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240429,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240513,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
+20250513,121238,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240429,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240513,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
+20250513,111236,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240429,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240513,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
+20250513,101236,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240429,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240513,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
+20250513,091242,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240429,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240513,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
 20250512,161211,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240426,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240513,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
 20250512,151224,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240426,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240513,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
 20250512,141222,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240426,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240513,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
diff --git a/457190/price/prices-20250501.csv b/457190/price/prices-20250501.csv
index 5c7839542633..841c135b15c3 100644
--- a/457190/price/prices-20250501.csv
+++ b/457190/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161216,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41550,-1050,5,-2.46,6619532725,157749,116.72,43050,43200,41450,55300,29850,42600,41962.48,5.70,0,-21305,43400,43000,42200,41800,41000,43200,42000,302,12700,1000,29820,50,1,30208280,12552,117.04,9.85,12,0.52,355.00,4220.00,67900,20240429,-38.81,26700,20240805,55.62,66800,-37.80,20250228,29700,39.90,20250102,66800,-37.80,20250228,26700,55.62,20240805,2.37,Y,457190,1000,302 억,,1722166,N,N,22633,N,00,N
+20250513,151232,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41550,-1050,5,-2.46,6372238525,151799,112.31,43050,43200,41450,55300,29850,42600,41978.13,5.70,0,-22377,43400,43000,42200,41800,41000,43200,42000,302,12700,1000,29820,50,1,30208280,12552,117.04,9.85,12,0.50,355.00,4220.00,67900,20240429,-38.81,26700,20240805,55.62,66800,-37.80,20250228,29700,39.90,20250102,66800,-37.80,20250228,26700,55.62,20240805,2.37,Y,457190,1000,302 억,,1722166,N,N,3741,N,00,N
+20250513,141232,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41700,-900,5,-2.11,5690095475,135388,100.17,43050,43200,41550,55300,29850,42600,42028.06,5.70,0,-25826,43400,43000,42200,41800,41000,43200,42000,302,12700,1000,29820,50,1,30208280,12597,117.46,9.88,12,0.45,355.00,4220.00,67900,20240429,-38.59,26700,20240805,56.18,66800,-37.57,20250228,29700,40.40,20250102,66800,-37.57,20250228,26700,56.18,20240805,2.37,Y,457190,1000,302 억,,1722166,N,N,3741,N,00,N
+20250513,131234,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41800,-800,5,-1.88,5166513975,122817,90.87,43050,43200,41550,55300,29850,42600,42066.77,5.70,0,-21415,43400,43000,42200,41800,41000,43200,42000,302,12700,1000,29820,50,1,30208280,12627,117.75,9.91,12,0.41,355.00,4220.00,67900,20240429,-38.44,26700,20240805,56.55,66800,-37.43,20250228,29700,40.74,20250102,66800,-37.43,20250228,26700,56.55,20240805,2.37,Y,457190,1000,302 억,,1722166,N,N,3741,N,00,N
+20250513,121238,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41900,-700,5,-1.64,4505739625,107006,79.17,43050,43200,41650,55300,29850,42600,42107.35,5.70,0,-22858,43400,43000,42200,41800,41000,43200,42000,302,12700,1000,29820,50,1,30208280,12657,118.03,9.93,12,0.35,355.00,4220.00,67900,20240429,-38.29,26700,20240805,56.93,66800,-37.28,20250228,29700,41.08,20250102,66800,-37.28,20250228,26700,56.93,20240805,2.37,Y,457190,1000,302 억,,1722166,N,N,3741,N,00,N
+20250513,111236,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42000,-600,5,-1.41,3957809375,93918,69.49,43050,43200,41650,55300,29850,42600,42141.12,5.70,0,-18452,43400,43000,42200,41800,41000,43200,42000,302,12700,1000,29820,50,1,30208280,12687,118.31,9.95,12,0.31,355.00,4220.00,67900,20240429,-38.14,26700,20240805,57.30,66800,-37.13,20250228,29700,41.41,20250102,66800,-37.13,20250228,26700,57.30,20240805,2.37,Y,457190,1000,302 억,,1722166,N,N,3741,N,00,N
+20250513,101236,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41800,-800,5,-1.88,2778434375,65720,48.63,43050,43200,41650,55300,29850,42600,42276.85,5.70,0,-15467,43400,43000,42200,41800,41000,43200,42000,302,12700,1000,29820,50,1,30208280,12627,117.75,9.91,12,0.22,355.00,4220.00,67900,20240429,-38.44,26700,20240805,56.55,66800,-37.43,20250228,29700,40.74,20250102,66800,-37.43,20250228,26700,56.55,20240805,2.37,Y,457190,1000,302 억,,1722166,N,N,3741,N,00,N
+20250513,091242,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42650,50,2,0.12,842835575,19608,14.51,43050,43200,42650,55300,29850,42600,42984.27,5.70,0,-3261,43400,43000,42200,41800,41000,43200,42000,302,12700,1000,29820,50,1,30208280,12884,120.14,10.11,12,0.06,355.00,4220.00,67900,20240429,-37.19,26700,20240805,59.74,66800,-36.15,20250228,29700,43.60,20250102,66800,-36.15,20250228,26700,59.74,20240805,2.37,Y,457190,1000,302 억,,1722166,N,N,3741,N,00,N
 20250512,161211,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42600,1000,2,2.40,5689380550,135155,71.36,41750,42600,41400,54000,29150,41600,42094.44,5.52,0,51638,43866,42732,41866,40732,39866,42300,40300,302,12400,1000,29120,50,1,30208280,12869,120.00,10.09,12,0.45,355.00,4220.00,67900,20240426,-37.26,26700,20240805,59.55,66800,-36.23,20250228,29700,43.43,20250102,66800,-36.23,20250228,26700,59.55,20240805,2.41,Y,457190,1000,302 억,,1668527,N,N,3741,N,00,N
 20250512,151225,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42500,900,2,2.16,5116346050,121682,64.24,41750,42550,41400,54000,29150,41600,42046.86,5.52,0,49953,43866,42732,41866,40732,39866,42300,40300,302,12400,1000,29120,50,1,30208280,12839,119.72,10.07,12,0.40,355.00,4220.00,67900,20240426,-37.41,26700,20240805,59.18,66800,-36.38,20250228,29700,43.10,20250102,66800,-36.38,20250228,26700,59.18,20240805,2.41,Y,457190,1000,302 억,,1668527,N,N,17763,N,00,N
 20250512,141223,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42200,600,2,1.44,4083219300,97277,51.36,41750,42550,41400,54000,29150,41600,41975.18,5.52,0,37034,43866,42732,41866,40732,39866,42300,40300,302,12400,1000,29120,50,1,30208280,12748,118.87,10.00,12,0.32,355.00,4220.00,67900,20240426,-37.85,26700,20240805,58.05,66800,-36.83,20250228,29700,42.09,20250102,66800,-36.83,20250228,26700,58.05,20240805,2.41,Y,457190,1000,302 억,,1668527,N,N,17763,N,00,N
diff --git a/457370/price/prices-20250501.csv b/457370/price/prices-20250501.csv
index 6f1973bacd36..5d23c484d8ba 100644
--- a/457370/price/prices-20250501.csv
+++ b/457370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9260,240,2,2.66,510763365,55474,116.51,9100,9300,9050,11720,6320,9020,9207.21,2.29,0,5609,9326,9172,8986,8832,8646,9250,8910,40,2700,500,5590,10,1,8027134,743,10.83,1.35,12,0.69,855.00,6868.00,33300,20241022,-72.19,8200,20250407,12.93,11100,-16.58,20250224,8200,12.93,20250407,33300,-72.19,20241022,8200,12.93,20250407,1.61,Y,457370,500,40 억,,184067,N,N,0,N,00,N
+20250513,151232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9270,250,2,2.77,502490275,54580,114.63,9100,9300,9050,11720,6320,9020,9206.49,2.29,0,5784,9326,9172,8986,8832,8646,9250,8910,40,2700,500,5590,10,1,8027134,744,10.84,1.35,12,0.68,855.00,6868.00,33300,20241022,-72.16,8200,20250407,13.05,11100,-16.49,20250224,8200,13.05,20250407,33300,-72.16,20241022,8200,13.05,20250407,1.61,Y,457370,500,40 억,,184067,N,N,0,N,00,N
+20250513,141232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9240,220,2,2.44,438329045,47646,100.07,9100,9300,9050,11720,6320,9020,9199.70,2.29,0,7991,9326,9172,8986,8832,8646,9250,8910,40,2700,500,5590,10,1,8027134,742,10.81,1.35,12,0.59,855.00,6868.00,33300,20241022,-72.25,8200,20250407,12.68,11100,-16.76,20250224,8200,12.68,20250407,33300,-72.25,20241022,8200,12.68,20250407,1.61,Y,457370,500,40 억,,184067,N,N,0,N,00,N
+20250513,131234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9230,210,2,2.33,373019955,40575,85.22,9100,9300,9050,11720,6320,9020,9193.34,2.29,0,9689,9326,9172,8986,8832,8646,9250,8910,40,2700,500,5590,10,1,8027134,741,10.80,1.34,12,0.51,855.00,6868.00,33300,20241022,-72.28,8200,20250407,12.56,11100,-16.85,20250224,8200,12.56,20250407,33300,-72.28,20241022,8200,12.56,20250407,1.61,Y,457370,500,40 억,,184067,N,N,0,N,00,N
+20250513,121238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9190,170,2,1.88,195384190,21353,44.85,9100,9200,9050,11720,6320,9020,9150.20,2.29,0,6074,9326,9172,8986,8832,8646,9250,8910,40,2700,500,5590,10,1,8027134,738,10.75,1.34,12,0.27,855.00,6868.00,33300,20241022,-72.40,8200,20250407,12.07,11100,-17.21,20250224,8200,12.07,20250407,33300,-72.40,20241022,8200,12.07,20250407,1.61,Y,457370,500,40 억,,184067,N,N,0,N,00,N
+20250513,111236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9140,120,2,1.33,125052620,13691,28.75,9100,9200,9050,11720,6320,9020,9133.93,2.29,0,1890,9326,9172,8986,8832,8646,9250,8910,40,2700,500,5590,10,1,8027134,734,10.69,1.33,12,0.17,855.00,6868.00,33300,20241022,-72.55,8200,20250407,11.46,11100,-17.66,20250224,8200,11.46,20250407,33300,-72.55,20241022,8200,11.46,20250407,1.61,Y,457370,500,40 억,,184067,N,N,0,N,00,N
+20250513,101237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9140,120,2,1.33,81337530,8918,18.73,9100,9190,9050,11720,6320,9020,9120.60,2.29,0,953,9326,9172,8986,8832,8646,9250,8910,40,2700,500,5590,10,1,8027134,734,10.69,1.33,12,0.11,855.00,6868.00,33300,20241022,-72.55,8200,20250407,11.46,11100,-17.66,20250224,8200,11.46,20250407,33300,-72.55,20241022,8200,11.46,20250407,1.61,Y,457370,500,40 억,,184067,N,N,0,N,00,N
+20250513,091242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9110,90,2,1.00,30079690,3294,6.92,9100,9190,9090,11720,6320,9020,9131.66,2.29,0,241,9326,9172,8986,8832,8646,9250,8910,40,2700,500,5590,10,1,8027134,731,10.65,1.33,12,0.04,855.00,6868.00,33300,20241022,-72.64,8200,20250407,11.10,11100,-17.93,20250224,8200,11.10,20250407,33300,-72.64,20241022,8200,11.10,20250407,1.61,Y,457370,500,40 억,,184067,N,N,0,N,00,N
 20250512,161211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9020,160,2,1.81,429488630,47540,101.85,8840,9140,8800,11510,6210,8860,9034.29,2.19,0,8301,9253,9056,8933,8736,8613,8995,8675,40,2650,500,5490,10,1,8027134,724,10.55,1.31,12,0.59,855.00,6868.00,33300,20241022,-72.91,8200,20250407,10.00,11100,-18.74,20250224,8200,10.00,20250407,33300,-72.91,20241022,8200,10.00,20250407,1.60,Y,457370,500,40 억,,175405,N,N,0,N,00,N
 20250512,151225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9090,230,2,2.60,415371260,45980,98.50,8840,9140,8800,11510,6210,8860,9033.74,2.19,0,8159,9253,9056,8933,8736,8613,8995,8675,40,2650,500,5490,10,1,8027134,730,10.63,1.32,12,0.57,855.00,6868.00,33300,20241022,-72.70,8200,20250407,10.85,11100,-18.11,20250224,8200,10.85,20250407,33300,-72.70,20241022,8200,10.85,20250407,1.60,Y,457370,500,40 억,,175405,N,N,0,N,00,N
 20250512,141223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9130,270,2,3.05,343791505,38104,81.63,8840,9140,8800,11510,6210,8860,9022.45,2.19,0,9361,9253,9056,8933,8736,8613,8995,8675,40,2650,500,5490,10,1,8027134,733,10.68,1.33,12,0.47,855.00,6868.00,33300,20241022,-72.58,8200,20250407,11.34,11100,-17.75,20250224,8200,11.34,20250407,33300,-72.58,20241022,8200,11.34,20250407,1.60,Y,457370,500,40 억,,175405,N,N,0,N,00,N
diff --git a/457390/price/prices-20250501.csv b/457390/price/prices-20250501.csv
index f632e004194a..97d8088242d0 100644
--- a/457390/price/prices-20250501.csv
+++ b/457390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,3.41,0,0,3435,3435,3435,3435,3435,3435,3435,7,1030,100,0,5,1,7035000,242,83.78,1.72,12,0.00,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.87,Y,457390,100,7 억,,239786,N,N,0,N,00,N
+20250513,151233,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,3.41,0,0,3435,3435,3435,3435,3435,3435,3435,7,1030,100,0,5,1,7035000,242,83.78,1.72,12,0.00,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.87,Y,457390,100,7 억,,239786,N,N,0,N,00,N
+20250513,141232,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,3.41,0,0,3435,3435,3435,3435,3435,3435,3435,7,1030,100,0,5,1,7035000,242,83.78,1.72,12,0.00,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.87,Y,457390,100,7 억,,239786,N,N,0,N,00,N
+20250513,131235,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,3.41,0,0,3435,3435,3435,3435,3435,3435,3435,7,1030,100,0,5,1,7035000,242,83.78,1.72,12,0.00,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.87,Y,457390,100,7 억,,239786,N,N,0,N,00,N
+20250513,121239,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,3.41,0,0,3435,3435,3435,3435,3435,3435,3435,7,1030,100,0,5,1,7035000,242,83.78,1.72,12,0.00,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.87,Y,457390,100,7 억,,239786,N,N,0,N,00,N
+20250513,111237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,3.41,0,0,3435,3435,3435,3435,3435,3435,3435,7,1030,100,0,5,1,7035000,242,83.78,1.72,12,0.00,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.87,Y,457390,100,7 억,,239786,N,N,0,N,00,N
+20250513,101237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,3.41,0,0,3435,3435,3435,3435,3435,3435,3435,7,1030,100,0,5,1,7035000,242,83.78,1.72,12,0.00,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.87,Y,457390,100,7 억,,239786,N,N,0,N,00,N
+20250513,091243,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,3.41,0,0,3435,3435,3435,3435,3435,3435,3435,7,1030,100,0,5,1,7035000,242,83.78,1.72,12,0.00,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.87,Y,457390,100,7 억,,239786,N,N,0,N,00,N
 20250512,161211,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,3.41,0,0,3435,3435,3435,3435,3435,3435,3435,7,1030,100,0,5,1,7035000,242,83.78,1.72,12,0.00,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.87,Y,457390,100,7 억,,239786,N,N,0,N,00,N
 20250512,151225,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,3.41,0,0,3435,3435,3435,3435,3435,3435,3435,7,1030,100,0,5,1,7035000,242,83.78,1.72,12,0.00,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.87,Y,457390,100,7 억,,239786,N,N,0,N,00,N
 20250512,141223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,3.41,0,0,3435,3435,3435,3435,3435,3435,3435,7,1030,100,0,5,1,7035000,242,83.78,1.72,12,0.00,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.87,Y,457390,100,7 억,,239786,N,N,0,N,00,N
diff --git a/457550/price/prices-20250501.csv b/457550/price/prices-20250501.csv
index 690096cddbf7..2d9bd0625383 100644
--- a/457550/price/prices-20250501.csv
+++ b/457550/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17690,-110,5,-0.62,1475417900,83158,49.91,17960,18070,17520,23100,12460,17800,17742.34,2.31,0,-7908,18753,18276,17943,17466,17133,18515,17705,46,5300,500,12460,10,1,9271339,1640,29.98,3.46,12,0.90,590.00,5115.00,51300,20240531,-65.52,13150,20241209,34.52,24100,-26.60,20250122,13420,31.82,20250409,51300,-65.52,20240531,13150,34.52,20241209,5.19,Y,457550,500,46 억,,214608,N,N,7377,N,00,N
+20250513,151233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17710,-90,5,-0.51,1431401490,80670,48.41,17960,18070,17520,23100,12460,17800,17743.91,2.31,0,-7293,18753,18276,17943,17466,17133,18515,17705,46,5300,500,12460,10,1,9271339,1642,30.02,3.46,12,0.87,590.00,5115.00,51300,20240531,-65.48,13150,20241209,34.68,24100,-26.51,20250122,13420,31.97,20250409,51300,-65.48,20240531,13150,34.68,20241209,5.19,Y,457550,500,46 억,,214608,N,N,11746,N,00,N
+20250513,141233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17540,-260,5,-1.46,1302804345,73391,44.04,17960,18070,17520,23100,12460,17800,17751.55,2.31,0,-8017,18753,18276,17943,17466,17133,18515,17705,46,5300,500,12460,10,1,9271339,1626,29.73,3.43,12,0.79,590.00,5115.00,51300,20240531,-65.81,13150,20241209,33.38,24100,-27.22,20250122,13420,30.70,20250409,51300,-65.81,20240531,13150,33.38,20241209,5.19,Y,457550,500,46 억,,214608,N,N,11746,N,00,N
+20250513,131235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17580,-220,5,-1.24,1178274985,66297,39.79,17960,18070,17560,23100,12460,17800,17772.67,2.31,0,-7200,18753,18276,17943,17466,17133,18515,17705,46,5300,500,12460,10,1,9271339,1630,29.80,3.44,12,0.72,590.00,5115.00,51300,20240531,-65.73,13150,20241209,33.69,24100,-27.05,20250122,13420,31.00,20250409,51300,-65.73,20240531,13150,33.69,20241209,5.19,Y,457550,500,46 억,,214608,N,N,11746,N,00,N
+20250513,121239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17710,-90,5,-0.51,978752585,55018,33.02,17960,18070,17560,23100,12460,17800,17789.68,2.31,0,-3605,18753,18276,17943,17466,17133,18515,17705,46,5300,500,12460,10,1,9271339,1642,30.02,3.46,12,0.59,590.00,5115.00,51300,20240531,-65.48,13150,20241209,34.68,24100,-26.51,20250122,13420,31.97,20250409,51300,-65.48,20240531,13150,34.68,20241209,5.19,Y,457550,500,46 억,,214608,N,N,11746,N,00,N
+20250513,111237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17660,-140,5,-0.79,844378515,47407,28.45,17960,18070,17560,23100,12460,17800,17811.26,2.31,0,-4209,18753,18276,17943,17466,17133,18515,17705,46,5300,500,12460,10,1,9271339,1637,29.93,3.45,12,0.51,590.00,5115.00,51300,20240531,-65.58,13150,20241209,34.30,24100,-26.72,20250122,13420,31.59,20250409,51300,-65.58,20240531,13150,34.30,20241209,5.19,Y,457550,500,46 억,,214608,N,N,11746,N,00,N
+20250513,101237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17850,50,2,0.28,625330760,35031,21.02,17960,18070,17560,23100,12460,17800,17850.78,2.31,0,2736,18753,18276,17943,17466,17133,18515,17705,46,5300,500,12460,10,1,9271339,1655,30.25,3.49,12,0.38,590.00,5115.00,51300,20240531,-65.20,13150,20241209,35.74,24100,-25.93,20250122,13420,33.01,20250409,51300,-65.20,20240531,13150,35.74,20241209,5.19,Y,457550,500,46 억,,214608,N,N,11746,N,00,N
+20250513,091243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17630,-170,5,-0.96,271954180,15290,9.18,17960,18070,17560,23100,12460,17800,17786.41,2.31,0,2107,18753,18276,17943,17466,17133,18515,17705,46,5300,500,12460,10,1,9271339,1635,29.88,3.45,12,0.16,590.00,5115.00,51300,20240531,-65.63,13150,20241209,34.07,24100,-26.85,20250122,13420,31.37,20250409,51300,-65.63,20240531,13150,34.07,20241209,5.19,Y,457550,500,46 억,,214608,N,N,11746,N,00,N
 20250512,161212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17800,540,2,3.13,3020038975,166630,187.83,17670,18420,17610,22400,12090,17260,18124.47,2.05,0,26450,18086,17672,17456,17042,16826,17565,16935,46,5140,500,12080,10,1,9271339,1650,30.17,3.48,12,1.80,590.00,5115.00,51300,20240531,-65.30,13150,20241209,35.36,24100,-26.14,20250122,13420,32.64,20250409,51300,-65.30,20240531,13150,35.36,20241209,5.12,Y,457550,500,46 억,,190098,N,N,11746,N,00,N
 20250512,151225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17840,580,2,3.36,2964398865,163506,184.30,17670,18420,17610,22400,12090,17260,18130.21,2.05,0,26378,18086,17672,17456,17042,16826,17565,16935,46,5140,500,12080,10,1,9271339,1654,30.24,3.49,12,1.76,590.00,5115.00,51300,20240531,-65.22,13150,20241209,35.67,24100,-25.98,20250122,13420,32.94,20250409,51300,-65.22,20240531,13150,35.67,20241209,5.12,Y,457550,500,46 억,,190098,N,N,12638,N,00,N
 20250512,141223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17970,710,2,4.11,2753839260,151737,171.04,17670,18420,17610,22400,12090,17260,18148.77,2.05,0,28923,18086,17672,17456,17042,16826,17565,16935,46,5140,500,12080,10,1,9271339,1666,30.46,3.51,12,1.64,590.00,5115.00,51300,20240531,-64.97,13150,20241209,36.65,24100,-25.44,20250122,13420,33.90,20250409,51300,-64.97,20240531,13150,36.65,20241209,5.12,Y,457550,500,46 억,,190098,N,N,12638,N,00,N
diff --git a/457600/price/prices-20250501.csv b/457600/price/prices-20250501.csv
index 2310af03f4de..107ccfa9ab7f 100644
--- a/457600/price/prices-20250501.csv
+++ b/457600/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4350,-70,5,-1.58,1022694049,233429,37.88,4435,4460,4315,5740,3095,4420,4381.23,3.99,0,-39311,4593,4506,4353,4266,4113,4550,4310,14,1320,100,2740,5,1,13707500,596,-25.00,2.63,12,1.70,-174.00,1656.00,10640,20241216,-59.12,2750,20250407,58.18,6280,-30.73,20250415,2750,58.18,20250407,10640,-59.12,20241216,2750,58.18,20250407,0.20,Y,457600,100,13 억,,546357,N,N,4414,N,00,N
+20250513,151233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4355,-65,5,-1.47,981661224,223994,36.35,4435,4460,4315,5740,3095,4420,4382.53,3.99,0,-41024,4593,4506,4353,4266,4113,4550,4310,14,1320,100,2740,5,1,13707500,597,-25.03,2.63,12,1.63,-174.00,1656.00,10640,20241216,-59.07,2750,20250407,58.36,6280,-30.65,20250415,2750,58.36,20250407,10640,-59.07,20241216,2750,58.36,20250407,0.20,Y,457600,100,13 억,,546357,N,N,5955,N,00,N
+20250513,141233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4345,-75,5,-1.70,926544474,211345,34.30,4435,4460,4315,5740,3095,4420,4384.04,3.99,0,-39518,4593,4506,4353,4266,4113,4550,4310,14,1320,100,2740,5,1,13707500,596,-24.97,2.62,12,1.54,-174.00,1656.00,10640,20241216,-59.16,2750,20250407,58.00,6280,-30.81,20250415,2750,58.00,20250407,10640,-59.16,20241216,2750,58.00,20250407,0.20,Y,457600,100,13 억,,546357,N,N,5955,N,00,N
+20250513,131235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,-55,5,-1.24,777411349,177041,28.73,4435,4460,4315,5740,3095,4420,4391.14,3.99,0,-29801,4593,4506,4353,4266,4113,4550,4310,14,1320,100,2740,5,1,13707500,598,-25.09,2.64,12,1.29,-174.00,1656.00,10640,20241216,-58.98,2750,20250407,58.73,6280,-30.49,20250415,2750,58.73,20250407,10640,-58.98,20241216,2750,58.73,20250407,0.20,Y,457600,100,13 억,,546357,N,N,5955,N,00,N
+20250513,121239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,-55,5,-1.24,713179190,162358,26.35,4435,4460,4315,5740,3095,4420,4392.63,3.99,0,-24852,4593,4506,4353,4266,4113,4550,4310,14,1320,100,2740,5,1,13707500,598,-25.09,2.64,12,1.18,-174.00,1656.00,10640,20241216,-58.98,2750,20250407,58.73,6280,-30.49,20250415,2750,58.73,20250407,10640,-58.98,20241216,2750,58.73,20250407,0.20,Y,457600,100,13 억,,546357,N,N,5955,N,00,N
+20250513,111237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4370,-50,5,-1.13,669745120,152419,24.73,4435,4460,4315,5740,3095,4420,4394.11,3.99,0,-22559,4593,4506,4353,4266,4113,4550,4310,14,1320,100,2740,5,1,13707500,599,-25.11,2.64,12,1.11,-174.00,1656.00,10640,20241216,-58.93,2750,20250407,58.91,6280,-30.41,20250415,2750,58.91,20250407,10640,-58.93,20241216,2750,58.91,20250407,0.20,Y,457600,100,13 억,,546357,N,N,5955,N,00,N
+20250513,101237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,-35,5,-0.79,439604550,100284,16.27,4435,4440,4315,5740,3095,4420,4383.60,3.99,0,-14705,4593,4506,4353,4266,4113,4550,4310,14,1320,100,2740,5,1,13707500,601,-25.20,2.65,12,0.73,-174.00,1656.00,10640,20241216,-58.79,2750,20250407,59.45,6280,-30.18,20250415,2750,59.45,20250407,10640,-58.79,20241216,2750,59.45,20250407,0.20,Y,457600,100,13 억,,546357,N,N,5955,N,00,N
+20250513,091243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4405,-15,5,-0.34,255395300,58302,9.46,4435,4440,4315,5740,3095,4420,4380.56,3.99,0,-17637,4593,4506,4353,4266,4113,4550,4310,14,1320,100,2740,5,1,13707500,604,-25.32,2.66,12,0.43,-174.00,1656.00,10640,20241216,-58.60,2750,20250407,60.18,6280,-29.86,20250415,2750,60.18,20250407,10640,-58.60,20241216,2750,60.18,20250407,0.20,Y,457600,100,13 억,,546357,N,N,5955,N,00,N
 20250512,161212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,190,2,4.49,2630057584,602831,91.26,4255,4440,4200,5490,2965,4230,4362.75,3.97,0,2194,4603,4416,4253,4066,3903,4510,4160,14,1260,100,2620,5,1,13707500,606,-25.40,2.67,12,4.40,-174.00,1656.00,10640,20241216,-58.46,2750,20250407,60.73,6280,-29.62,20250415,2750,60.73,20250407,10640,-58.46,20241216,2750,60.73,20250407,0.14,Y,457600,100,13 억,,544506,N,N,5955,N,00,N
 20250512,151226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4395,165,2,3.90,2509542064,575520,87.13,4255,4440,4200,5490,2965,4230,4360.48,3.97,0,4640,4603,4416,4253,4066,3903,4510,4160,14,1260,100,2620,5,1,13707500,602,-25.26,2.65,12,4.20,-174.00,1656.00,10640,20241216,-58.69,2750,20250407,59.82,6280,-30.02,20250415,2750,59.82,20250407,10640,-58.69,20241216,2750,59.82,20250407,0.14,Y,457600,100,13 억,,544506,N,N,7501,N,00,N
 20250512,141224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,155,2,3.66,2140657144,491908,74.47,4255,4430,4200,5490,2965,4230,4351.74,3.97,0,12538,4603,4416,4253,4066,3903,4510,4160,14,1260,100,2620,5,1,13707500,601,-25.20,2.65,12,3.59,-174.00,1656.00,10640,20241216,-58.79,2750,20250407,59.45,6280,-30.18,20250415,2750,59.45,20250407,10640,-58.79,20241216,2750,59.45,20250407,0.14,Y,457600,100,13 억,,544506,N,N,7501,N,00,N
diff --git a/457630/price/prices-20250501.csv b/457630/price/prices-20250501.csv
index 43e8fd95b667..27ca10af3171 100644
--- a/457630/price/prices-20250501.csv
+++ b/457630/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,38032770,17882,59.67,2125,2135,2125,2755,1485,2120,2126.87,0.05,0,-1166,2143,2131,2123,2111,2103,2137,2117,7,635,100,1350,5,1,7310000,156,66.56,1.09,12,0.24,32.00,1948.00,2295,20240906,-7.19,2070,20250416,2.90,2155,-1.16,20250402,2070,2.90,20250416,2290,-6.99,20240906,2070,2.90,20241122,0.00,Y,457630,100,7 억,,3993,N,N,0,N,00,N
+20250513,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,37563135,17661,58.93,2125,2135,2125,2755,1485,2120,2126.90,0.05,0,-947,2143,2131,2123,2111,2103,2137,2117,7,635,100,1350,5,1,7310000,155,66.41,1.09,12,0.24,32.00,1948.00,2295,20240906,-7.41,2070,20250416,2.66,2155,-1.39,20250402,2070,2.66,20250416,2290,-7.21,20240906,2070,2.66,20241122,0.00,Y,457630,100,7 억,,3993,N,N,0,N,00,N
+20250513,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,25317260,11910,39.74,2125,2135,2125,2755,1485,2120,2125.71,0.05,0,200,2143,2131,2123,2111,2103,2137,2117,7,635,100,1350,5,1,7310000,156,66.56,1.09,12,0.16,32.00,1948.00,2295,20240906,-7.19,2070,20250416,2.90,2155,-1.16,20250402,2070,2.90,20250416,2290,-6.99,20240906,2070,2.90,20241122,0.00,Y,457630,100,7 억,,3993,N,N,0,N,00,N
+20250513,131236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,25317260,11910,39.74,2125,2135,2125,2755,1485,2120,2125.71,0.05,0,200,2143,2131,2123,2111,2103,2137,2117,7,635,100,1350,5,1,7310000,156,66.56,1.09,12,0.16,32.00,1948.00,2295,20240906,-7.19,2070,20250416,2.90,2155,-1.16,20250402,2070,2.90,20250416,2290,-6.99,20240906,2070,2.90,20241122,0.00,Y,457630,100,7 억,,3993,N,N,0,N,00,N
+20250513,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,24250125,11409,38.07,2125,2130,2125,2755,1485,2120,2125.53,0.05,0,200,2143,2131,2123,2111,2103,2137,2117,7,635,100,1350,5,1,7310000,156,66.56,1.09,12,0.16,32.00,1948.00,2295,20240906,-7.19,2070,20250416,2.90,2155,-1.16,20250402,2070,2.90,20250416,2290,-6.99,20240906,2070,2.90,20241122,0.00,Y,457630,100,7 억,,3993,N,N,0,N,00,N
+20250513,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,22120125,10409,34.73,2125,2130,2125,2755,1485,2120,2125.10,0.05,0,0,2143,2131,2123,2111,2103,2137,2117,7,635,100,1350,5,1,7310000,156,66.56,1.09,12,0.14,32.00,1948.00,2295,20240906,-7.19,2070,20250416,2.90,2155,-1.16,20250402,2070,2.90,20250416,2290,-6.99,20240906,2070,2.90,20241122,0.00,Y,457630,100,7 억,,3993,N,N,0,N,00,N
+20250513,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,21668625,10197,34.03,2125,2125,2125,2755,1485,2120,2125.00,0.05,0,0,2143,2131,2123,2111,2103,2137,2117,7,635,100,1350,5,1,7310000,155,66.41,1.09,12,0.14,32.00,1948.00,2295,20240906,-7.41,2070,20250416,2.66,2155,-1.39,20250402,2070,2.66,20250416,2290,-7.21,20240906,2070,2.66,20241122,0.00,Y,457630,100,7 억,,3993,N,N,0,N,00,N
+20250513,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,21250000,10000,33.37,2125,2125,2125,2755,1485,2120,2125.00,0.05,0,0,2143,2131,2123,2111,2103,2137,2117,7,635,100,1350,5,1,7310000,155,66.41,1.09,12,0.14,32.00,1948.00,2295,20240906,-7.41,2070,20250416,2.66,2155,-1.39,20250402,2070,2.66,20250416,2290,-7.21,20240906,2070,2.66,20241122,0.00,Y,457630,100,7 억,,3993,N,N,0,N,00,N
 20250512,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,63554380,29969,628.28,2115,2135,2115,2745,1485,2115,2120.67,0.05,0,22,2121,2117,2116,2112,2111,2117,2112,7,630,100,1350,5,1,7310000,155,66.25,1.09,12,0.41,32.00,1948.00,2295,20240906,-7.63,2070,20250416,2.42,2155,-1.62,20250402,2070,2.42,20250416,2290,-7.42,20240906,2070,2.42,20241122,0.00,Y,457630,100,7 억,,3971,N,N,0,N,00,N
 20250512,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,63467460,29928,627.42,2115,2135,2115,2745,1485,2115,2120.67,0.05,0,29,2121,2117,2116,2112,2111,2117,2112,7,630,100,1350,5,1,7310000,155,66.25,1.09,12,0.41,32.00,1948.00,2295,20240906,-7.63,2070,20250416,2.42,2155,-1.62,20250402,2070,2.42,20250416,2290,-7.42,20240906,2070,2.42,20241122,0.00,Y,457630,100,7 억,,3971,N,N,0,N,00,N
 20250512,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,31106060,14652,307.17,2115,2135,2115,2745,1485,2115,2122.99,0.05,0,30,2121,2117,2116,2112,2111,2117,2112,7,630,100,1350,5,1,7310000,155,66.41,1.09,12,0.20,32.00,1948.00,2295,20240906,-7.41,2070,20250416,2.66,2155,-1.39,20250402,2070,2.66,20250416,2290,-7.21,20240906,2070,2.66,20241122,0.00,Y,457630,100,7 억,,3971,N,N,0,N,00,N
diff --git a/457940/price/prices-20250501.csv b/457940/price/prices-20250501.csv
index 8c1e34e4b9d3..01846b8ec0da 100644
--- a/457940/price/prices-20250501.csv
+++ b/457940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,7317750,3551,64.52,2060,2070,2060,2680,1450,2065,2060.76,0.00,0,-837,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,69,73.93,1.05,12,0.11,28.00,1979.00,2405,20240429,-13.93,2020,20241212,2.48,2140,-3.27,20250107,2025,2.22,20250414,2335,-11.35,20240513,2020,2.48,20241212,0.00,Y,457940,100,3 억,,117,N,N,0,N,00,N
+20250513,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,6992080,3393,61.65,2060,2065,2060,2680,1450,2065,2060.74,0.00,0,-698,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,68,73.57,1.04,12,0.10,28.00,1979.00,2405,20240429,-14.35,2020,20241212,1.98,2140,-3.74,20250107,2025,1.73,20250414,2335,-11.78,20240513,2020,1.98,20241212,0.00,Y,457940,100,3 억,,117,N,N,0,N,00,N
+20250513,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,4925900,2390,43.42,2060,2065,2060,2680,1450,2065,2061.05,0.00,0,305,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,68,73.57,1.04,12,0.07,28.00,1979.00,2405,20240429,-14.35,2020,20241212,1.98,2140,-3.74,20250107,2025,1.73,20250414,2335,-11.78,20240513,2020,1.98,20241212,0.00,Y,457940,100,3 억,,117,N,N,0,N,00,N
+20250513,131236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,4925900,2390,43.42,2060,2065,2060,2680,1450,2065,2061.05,0.00,0,305,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,68,73.57,1.04,12,0.07,28.00,1979.00,2405,20240429,-14.35,2020,20241212,1.98,2140,-3.74,20250107,2025,1.73,20250414,2335,-11.78,20240513,2020,1.98,20241212,0.00,Y,457940,100,3 억,,117,N,N,0,N,00,N
+20250513,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,4905300,2380,43.24,2060,2065,2060,2680,1450,2065,2061.05,0.00,0,305,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,68,73.57,1.04,12,0.07,28.00,1979.00,2405,20240429,-14.35,2020,20241212,1.98,2140,-3.74,20250107,2025,1.73,20250414,2335,-11.78,20240513,2020,1.98,20241212,0.00,Y,457940,100,3 억,,117,N,N,0,N,00,N
+20250513,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,4905300,2380,43.24,2060,2065,2060,2680,1450,2065,2061.05,0.00,0,305,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,68,73.57,1.04,12,0.07,28.00,1979.00,2405,20240429,-14.35,2020,20241212,1.98,2140,-3.74,20250107,2025,1.73,20250414,2335,-11.78,20240513,2020,1.98,20241212,0.00,Y,457940,100,3 억,,117,N,N,0,N,00,N
+20250513,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,2062500,1000,18.17,2060,2065,2060,2680,1450,2065,2062.50,0.00,0,305,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,68,73.75,1.04,12,0.03,28.00,1979.00,2405,20240429,-14.14,2020,20241212,2.23,2140,-3.50,20250107,2025,1.98,20250414,2335,-11.56,20240513,2020,2.23,20241212,0.00,Y,457940,100,3 억,,117,N,N,0,N,00,N
+20250513,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.00,0,0,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,68,73.75,1.04,12,0.00,28.00,1979.00,2405,20240429,-14.14,2020,20241212,2.23,2140,-3.50,20250107,2025,1.98,20250414,2335,-11.56,20240513,2020,2.23,20241212,0.00,Y,457940,100,3 억,,117,N,N,0,N,00,N
 20250512,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,11324015,5504,187.59,2055,2065,2055,2675,1445,2060,2057.42,0.00,0,-6,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,68,73.75,1.04,12,0.17,28.00,1979.00,2405,20240429,-14.14,2020,20241212,2.23,2140,-3.50,20250107,2025,1.98,20250414,2335,-11.56,20240513,2020,2.23,20241212,0.00,Y,457940,100,3 억,,123,N,N,0,N,00,N
 20250512,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,11231360,5459,186.06,2055,2065,2055,2675,1445,2060,2057.40,0.00,0,-6,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,68,73.39,1.04,12,0.16,28.00,1979.00,2405,20240429,-14.55,2020,20241212,1.73,2140,-3.97,20250107,2025,1.48,20250414,2335,-11.99,20240513,2020,1.73,20241212,0.00,Y,457940,100,3 억,,123,N,N,0,N,00,N
 20250512,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,10599545,5152,175.60,2055,2065,2055,2675,1445,2060,2057.37,0.00,0,62,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,68,73.57,1.04,12,0.16,28.00,1979.00,2405,20240429,-14.35,2020,20241212,1.98,2140,-3.74,20250107,2025,1.73,20250414,2335,-11.78,20240513,2020,1.98,20241212,0.00,Y,457940,100,3 억,,123,N,N,0,N,00,N
diff --git a/458610/price/prices-20250501.csv b/458610/price/prices-20250501.csv
index c1b36e6fcaea..17ba810d2ea4 100644
--- a/458610/price/prices-20250501.csv
+++ b/458610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,15775041,7325,25.70,2155,2155,2150,2800,1510,2155,2153.59,0.15,0,-454,2171,2162,2146,2137,2121,2167,2142,4,645,100,1500,5,1,4230000,91,74.14,1.06,12,0.17,29.00,2022.00,2370,20240617,-9.28,2040,20250107,5.39,2175,-1.15,20250224,2040,5.39,20250107,2370,-9.28,20240617,2040,5.39,20250107,0.00,Y,458610,100,4 억,,6353,N,N,0,N,00,N
+20250513,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2152,-3,5,-0.14,14560158,6760,23.72,2155,2155,2150,2800,1510,2155,2153.87,0.15,0,-385,2171,2162,2146,2137,2121,2167,2142,4,645,100,1500,5,1,4230000,91,74.21,1.06,12,0.16,29.00,2022.00,2370,20240617,-9.20,2040,20250107,5.49,2175,-1.06,20250224,2040,5.49,20250107,2370,-9.20,20240617,2040,5.49,20250107,0.00,Y,458610,100,4 억,,6353,N,N,0,N,00,N
+20250513,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,13716565,6368,22.34,2155,2155,2150,2800,1510,2155,2153.98,0.15,0,-1,2171,2162,2146,2137,2121,2167,2142,4,645,100,1500,5,1,4230000,91,74.31,1.07,12,0.15,29.00,2022.00,2370,20240617,-9.07,2040,20250107,5.64,2175,-0.92,20250224,2040,5.64,20250107,2370,-9.07,20240617,2040,5.64,20250107,0.00,Y,458610,100,4 억,,6353,N,N,0,N,00,N
+20250513,131236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,13716565,6368,22.34,2155,2155,2150,2800,1510,2155,2153.98,0.15,0,-1,2171,2162,2146,2137,2121,2167,2142,4,645,100,1500,5,1,4230000,91,74.31,1.07,12,0.15,29.00,2022.00,2370,20240617,-9.07,2040,20250107,5.64,2175,-0.92,20250224,2040,5.64,20250107,2370,-9.07,20240617,2040,5.64,20250107,0.00,Y,458610,100,4 억,,6353,N,N,0,N,00,N
+20250513,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2152,-3,5,-0.14,13714410,6367,22.34,2155,2155,2150,2800,1510,2155,2153.98,0.15,0,-1,2171,2162,2146,2137,2121,2167,2142,4,645,100,1500,5,1,4230000,91,74.21,1.06,12,0.15,29.00,2022.00,2370,20240617,-9.20,2040,20250107,5.49,2175,-1.06,20250224,2040,5.49,20250107,2370,-9.20,20240617,2040,5.49,20250107,0.00,Y,458610,100,4 억,,6353,N,N,0,N,00,N
+20250513,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,13380850,6212,21.80,2155,2155,2150,2800,1510,2155,2154.03,0.15,0,-1,2171,2162,2146,2137,2121,2167,2142,4,645,100,1500,5,1,4230000,91,74.31,1.07,12,0.15,29.00,2022.00,2370,20240617,-9.07,2040,20250107,5.64,2175,-0.92,20250224,2040,5.64,20250107,2370,-9.07,20240617,2040,5.64,20250107,0.00,Y,458610,100,4 억,,6353,N,N,0,N,00,N
+20250513,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,10798690,5011,17.58,2155,2155,2150,2800,1510,2155,2155.00,0.15,0,0,2171,2162,2146,2137,2121,2167,2142,4,645,100,1500,5,1,4230000,91,74.31,1.07,12,0.12,29.00,2022.00,2370,20240617,-9.07,2040,20250107,5.64,2175,-0.92,20250224,2040,5.64,20250107,2370,-9.07,20240617,2040,5.64,20250107,0.00,Y,458610,100,4 억,,6353,N,N,0,N,00,N
+20250513,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,2155,1,0.00,2155,2155,2155,2800,1510,2155,2155.00,0.15,0,0,2171,2162,2146,2137,2121,2167,2142,4,645,100,1500,5,1,4230000,91,74.31,1.07,12,0.00,29.00,2022.00,2370,20240617,-9.07,2040,20250107,5.64,2175,-0.92,20250224,2040,5.64,20250107,2370,-9.07,20240617,2040,5.64,20250107,0.00,Y,458610,100,4 억,,6353,N,N,0,N,00,N
 20250512,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,61211920,28499,758.76,2145,2155,2130,2785,1505,2145,2147.86,0.15,0,349,2161,2152,2141,2132,2121,2155,2135,4,640,100,1500,5,1,4230000,91,74.31,1.07,12,0.67,29.00,2022.00,2370,20240617,-9.07,2040,20250107,5.64,2175,-0.92,20250224,2040,5.64,20250107,2370,-9.07,20240617,2040,5.64,20250107,0.00,Y,458610,100,4 억,,6355,N,N,0,N,00,N
 20250512,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,61173220,28481,758.28,2145,2155,2130,2785,1505,2145,2147.86,0.15,0,350,2161,2152,2141,2132,2121,2155,2135,4,640,100,1500,5,1,4230000,91,73.97,1.06,12,0.67,29.00,2022.00,2370,20240617,-9.49,2040,20250107,5.15,2175,-1.38,20250224,2040,5.15,20250107,2370,-9.49,20240617,2040,5.15,20250107,0.00,Y,458610,100,4 억,,6355,N,N,0,N,00,N
 20250512,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,60645530,28235,751.73,2145,2155,2130,2785,1505,2145,2147.88,0.15,0,350,2161,2152,2141,2132,2121,2155,2135,4,640,100,1500,5,1,4230000,91,73.97,1.06,12,0.67,29.00,2022.00,2370,20240617,-9.49,2040,20250107,5.15,2175,-1.38,20250224,2040,5.15,20250107,2370,-9.49,20240617,2040,5.15,20250107,0.00,Y,458610,100,4 억,,6355,N,N,0,N,00,N
diff --git a/458650/price/prices-20250501.csv b/458650/price/prices-20250501.csv
index 1ffd49fc5267..c23ebf0a07f7 100644
--- a/458650/price/prices-20250501.csv
+++ b/458650/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14160,-100,5,-0.70,361578730,25396,91.36,14490,14520,14090,18530,9990,14260,14237.63,2.46,0,691,14526,14392,14196,14062,13866,14460,14130,75,4270,500,8840,10,1,15045670,2130,10.16,0.97,12,0.17,1394.00,14628.00,36650,20241111,-61.36,12340,20250409,14.75,24050,-41.12,20250226,12340,14.75,20250409,36650,-61.36,20241111,12340,14.75,20250409,1.84,Y,458650,500,75 억,,369973,N,N,832,N,00,N
+20250513,151234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14160,-100,5,-0.70,343232490,24100,86.70,14490,14520,14090,18530,9990,14260,14242.01,2.46,0,369,14526,14392,14196,14062,13866,14460,14130,75,4270,500,8840,10,1,15045670,2130,10.16,0.97,12,0.16,1394.00,14628.00,36650,20241111,-61.36,12340,20250409,14.75,24050,-41.12,20250226,12340,14.75,20250409,36650,-61.36,20241111,12340,14.75,20250409,1.84,Y,458650,500,75 억,,369973,N,N,2842,N,00,N
+20250513,141234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14160,-100,5,-0.70,309739060,21733,78.18,14490,14520,14090,18530,9990,14260,14252.02,2.46,0,-236,14526,14392,14196,14062,13866,14460,14130,75,4270,500,8840,10,1,15045670,2130,10.16,0.97,12,0.14,1394.00,14628.00,36650,20241111,-61.36,12340,20250409,14.75,24050,-41.12,20250226,12340,14.75,20250409,36650,-61.36,20241111,12340,14.75,20250409,1.84,Y,458650,500,75 억,,369973,N,N,2842,N,00,N
+20250513,131236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14220,-40,5,-0.28,283424300,19875,71.50,14490,14520,14090,18530,9990,14260,14260.34,2.46,0,-669,14526,14392,14196,14062,13866,14460,14130,75,4270,500,8840,10,1,15045670,2139,10.20,0.97,12,0.13,1394.00,14628.00,36650,20241111,-61.20,12340,20250409,15.24,24050,-40.87,20250226,12340,15.24,20250409,36650,-61.20,20241111,12340,15.24,20250409,1.84,Y,458650,500,75 억,,369973,N,N,2842,N,00,N
+20250513,121240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14180,-80,5,-0.56,257081710,18021,64.83,14490,14520,14090,18530,9990,14260,14265.67,2.46,0,-452,14526,14392,14196,14062,13866,14460,14130,75,4270,500,8840,10,1,15045670,2133,10.17,0.97,12,0.12,1394.00,14628.00,36650,20241111,-61.31,12340,20250409,14.91,24050,-41.04,20250226,12340,14.91,20250409,36650,-61.31,20241111,12340,14.91,20250409,1.84,Y,458650,500,75 억,,369973,N,N,2842,N,00,N
+20250513,111238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14210,-50,5,-0.35,217851850,15262,54.90,14490,14520,14090,18530,9990,14260,14274.14,2.46,0,1160,14526,14392,14196,14062,13866,14460,14130,75,4270,500,8840,10,1,15045670,2138,10.19,0.97,12,0.10,1394.00,14628.00,36650,20241111,-61.23,12340,20250409,15.15,24050,-40.91,20250226,12340,15.15,20250409,36650,-61.23,20241111,12340,15.15,20250409,1.84,Y,458650,500,75 억,,369973,N,N,2842,N,00,N
+20250513,101238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14260,0,3,0.00,161701940,11311,40.69,14490,14520,14090,18530,9990,14260,14295.99,2.46,0,-405,14526,14392,14196,14062,13866,14460,14130,75,4270,500,8840,10,1,15045670,2146,10.23,0.97,12,0.08,1394.00,14628.00,36650,20241111,-61.09,12340,20250409,15.56,24050,-40.71,20250226,12340,15.56,20250409,36650,-61.09,20241111,12340,15.56,20250409,1.84,Y,458650,500,75 억,,369973,N,N,2842,N,00,N
+20250513,091244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14410,150,2,1.05,50652550,3510,12.63,14490,14520,14330,18530,9990,14260,14430.93,2.46,0,712,14526,14392,14196,14062,13866,14460,14130,75,4270,500,8840,10,1,15045670,2168,10.34,0.99,12,0.02,1394.00,14628.00,36650,20241111,-60.68,12340,20250409,16.77,24050,-40.08,20250226,12340,16.77,20250409,36650,-60.68,20241111,12340,16.77,20250409,1.84,Y,458650,500,75 억,,369973,N,N,2842,N,00,N
 20250512,161213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14260,120,2,0.85,394935420,27798,44.07,14130,14330,14000,18380,9900,14140,14207.33,2.44,0,13031,15046,14592,14316,13862,13586,14455,13725,75,4240,500,8760,10,1,15045670,2146,10.23,0.97,12,0.18,1394.00,14628.00,36650,20241111,-61.09,12340,20250409,15.56,24050,-40.71,20250226,12340,15.56,20250409,36650,-61.09,20241111,12340,15.56,20250409,1.84,Y,458650,500,75 억,,366710,N,N,2842,N,00,N
 20250512,151227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14320,180,2,1.27,362384470,25518,40.45,14130,14330,14000,18380,9900,14140,14201.13,2.44,0,12082,15046,14592,14316,13862,13586,14455,13725,75,4240,500,8760,10,1,15045670,2155,10.27,0.98,12,0.17,1394.00,14628.00,36650,20241111,-60.93,12340,20250409,16.05,24050,-40.46,20250226,12340,16.05,20250409,36650,-60.93,20241111,12340,16.05,20250409,1.84,Y,458650,500,75 억,,366710,N,N,1772,N,00,N
 20250512,141225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14290,150,2,1.06,294343580,20756,32.90,14130,14300,14000,18380,9900,14140,14181.13,2.44,0,9278,15046,14592,14316,13862,13586,14455,13725,75,4240,500,8760,10,1,15045670,2150,10.25,0.98,12,0.14,1394.00,14628.00,36650,20241111,-61.01,12340,20250409,15.80,24050,-40.58,20250226,12340,15.80,20250409,36650,-61.01,20241111,12340,15.80,20250409,1.84,Y,458650,500,75 억,,366710,N,N,1772,N,00,N
diff --git a/458870/price/prices-20250501.csv b/458870/price/prices-20250501.csv
index 037a3bddba7b..51db94f578e5 100644
--- a/458870/price/prices-20250501.csv
+++ b/458870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15260,760,2,5.24,1904473200,126708,107.78,14800,15260,14450,18850,10150,14500,15030.30,1.13,0,54333,15386,14942,14396,13952,13406,15165,14175,63,4350,500,8990,10,1,12590880,1921,-20.29,8.95,12,1.01,-752.00,1705.00,36000,20240619,-57.61,8540,20241115,78.69,15800,-3.42,20250305,10510,45.20,20250102,36000,-57.61,20240619,8540,78.69,20241115,0.82,Y,458870,500,62 억,,142073,N,N,11,N,00,N
+20250513,151234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15230,730,2,5.03,1830494720,121857,103.66,14800,15260,14450,18850,10150,14500,15021.66,1.13,0,52654,15386,14942,14396,13952,13406,15165,14175,63,4350,500,8990,10,1,12590880,1918,-20.25,8.93,12,0.97,-752.00,1705.00,36000,20240619,-57.69,8540,20241115,78.34,15800,-3.61,20250305,10510,44.91,20250102,36000,-57.69,20240619,8540,78.34,20241115,0.82,Y,458870,500,62 억,,142073,N,N,93,N,00,N
+20250513,141234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15200,700,2,4.83,1605869280,107096,91.10,14800,15220,14450,18850,10150,14500,14994.67,1.13,0,46307,15386,14942,14396,13952,13406,15165,14175,63,4350,500,8990,10,1,12590880,1914,-20.21,8.91,12,0.85,-752.00,1705.00,36000,20240619,-57.78,8540,20241115,77.99,15800,-3.80,20250305,10510,44.62,20250102,36000,-57.78,20240619,8540,77.99,20241115,0.82,Y,458870,500,62 억,,142073,N,N,93,N,00,N
+20250513,131237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15080,580,2,4.00,1201908230,80408,68.40,14800,15170,14450,18850,10150,14500,14947.62,1.13,0,32149,15386,14942,14396,13952,13406,15165,14175,63,4350,500,8990,10,1,12590880,1899,-20.05,8.84,12,0.64,-752.00,1705.00,36000,20240619,-58.11,8540,20241115,76.58,15800,-4.56,20250305,10510,43.48,20250102,36000,-58.11,20240619,8540,76.58,20241115,0.82,Y,458870,500,62 억,,142073,N,N,93,N,00,N
+20250513,121241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15110,610,2,4.21,1111242620,74395,63.28,14800,15170,14450,18850,10150,14500,14937.06,1.13,0,29904,15386,14942,14396,13952,13406,15165,14175,63,4350,500,8990,10,1,12590880,1902,-20.09,8.86,12,0.59,-752.00,1705.00,36000,20240619,-58.03,8540,20241115,76.93,15800,-4.37,20250305,10510,43.77,20250102,36000,-58.03,20240619,8540,76.93,20241115,0.82,Y,458870,500,62 억,,142073,N,N,93,N,00,N
+20250513,111239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14980,480,2,3.31,771323090,51844,44.10,14800,15050,14450,18850,10150,14500,14877.77,1.13,0,18584,15386,14942,14396,13952,13406,15165,14175,63,4350,500,8990,10,1,12590880,1886,-19.92,8.79,12,0.41,-752.00,1705.00,36000,20240619,-58.39,8540,20241115,75.41,15800,-5.19,20250305,10510,42.53,20250102,36000,-58.39,20240619,8540,75.41,20241115,0.82,Y,458870,500,62 억,,142073,N,N,93,N,00,N
+20250513,101239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14900,400,2,2.76,338553180,22952,19.52,14800,14900,14450,18850,10150,14500,14750.49,1.13,0,4253,15386,14942,14396,13952,13406,15165,14175,63,4350,500,8990,10,1,12590880,1876,-19.81,8.74,12,0.18,-752.00,1705.00,36000,20240619,-58.61,8540,20241115,74.47,15800,-5.70,20250305,10510,41.77,20250102,36000,-58.61,20240619,8540,74.47,20241115,0.82,Y,458870,500,62 억,,142073,N,N,93,N,00,N
+20250513,091245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14510,10,2,0.07,78787490,5402,4.60,14800,14800,14500,18850,10150,14500,14584.87,1.13,0,-2513,15386,14942,14396,13952,13406,15165,14175,63,4350,500,8990,10,1,12590880,1827,-19.30,8.51,12,0.04,-752.00,1705.00,36000,20240619,-59.69,8540,20241115,69.91,15800,-8.16,20250305,10510,38.06,20250102,36000,-59.69,20240619,8540,69.91,20241115,0.82,Y,458870,500,62 억,,142073,N,N,93,N,00,N
 20250512,161213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14500,740,2,5.38,1705035520,117557,698.46,14000,14840,13850,17880,9640,13760,14503.90,0.74,0,40158,14126,13942,13716,13532,13306,14035,13625,63,4120,500,8530,10,1,12590880,1826,-19.28,8.50,12,0.93,-752.00,1705.00,36000,20240619,-59.72,8540,20241115,69.79,15800,-8.23,20250305,10510,37.96,20250102,36000,-59.72,20240619,8540,69.79,20241115,0.86,Y,458870,500,62 억,,92905,N,N,93,N,00,N
 20250512,151227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14560,800,2,5.81,1682147170,115979,689.08,14000,14840,13850,17880,9640,13760,14503.89,0.74,0,40033,14126,13942,13716,13532,13306,14035,13625,63,4120,500,8530,10,1,12590880,1833,-19.36,8.54,12,0.92,-752.00,1705.00,36000,20240619,-59.56,8540,20241115,70.49,15800,-7.85,20250305,10510,38.53,20250102,36000,-59.56,20240619,8540,70.49,20241115,0.86,Y,458870,500,62 억,,92905,N,N,22,N,00,N
 20250512,141225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14570,810,2,5.89,1525933945,105234,625.24,14000,14840,13850,17880,9640,13760,14500.39,0.74,0,38954,14126,13942,13716,13532,13306,14035,13625,63,4120,500,8530,10,1,12590880,1834,-19.38,8.55,12,0.84,-752.00,1705.00,36000,20240619,-59.53,8540,20241115,70.61,15800,-7.78,20250305,10510,38.63,20250102,36000,-59.53,20240619,8540,70.61,20241115,0.86,Y,458870,500,62 억,,92905,N,N,22,N,00,N
diff --git a/459100/price/prices-20250501.csv b/459100/price/prices-20250501.csv
index 5bd384f8f419..57b6bb41ff59 100644
--- a/459100/price/prices-20250501.csv
+++ b/459100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,-60,5,-0.86,302180070,43483,136.93,7080,7090,6890,9060,4880,6970,6949.39,4.95,0,1951,7190,7080,6980,6870,6770,7030,6820,63,2090,500,4320,10,1,12572000,869,47.33,2.13,12,0.35,146.00,3249.00,23850,20241120,-71.03,5700,20250409,21.23,10570,-34.63,20250107,5700,21.23,20250409,23850,-71.03,20241120,5700,21.23,20250409,1.58,Y,459100,500,62 억,,622857,N,N,897,N,00,N
+20250513,151235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6930,-40,5,-0.57,290552650,41801,131.64,7080,7090,6890,9060,4880,6970,6950.85,4.95,0,1535,7190,7080,6980,6870,6770,7030,6820,63,2090,500,4320,10,1,12572000,871,47.47,2.13,12,0.33,146.00,3249.00,23850,20241120,-70.94,5700,20250409,21.58,10570,-34.44,20250107,5700,21.58,20250409,23850,-70.94,20241120,5700,21.58,20250409,1.58,Y,459100,500,62 억,,622857,N,N,795,N,00,N
+20250513,141234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-70,5,-1.00,184468340,26468,83.35,7080,7090,6890,9060,4880,6970,6969.49,4.95,0,-1210,7190,7080,6980,6870,6770,7030,6820,63,2090,500,4320,10,1,12572000,867,47.26,2.12,12,0.21,146.00,3249.00,23850,20241120,-71.07,5700,20250409,21.05,10570,-34.72,20250107,5700,21.05,20250409,23850,-71.07,20241120,5700,21.05,20250409,1.58,Y,459100,500,62 억,,622857,N,N,795,N,00,N
+20250513,131237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6930,-40,5,-0.57,153209800,21949,69.12,7080,7090,6920,9060,4880,6970,6980.26,4.95,0,497,7190,7080,6980,6870,6770,7030,6820,63,2090,500,4320,10,1,12572000,871,47.47,2.13,12,0.17,146.00,3249.00,23850,20241120,-70.94,5700,20250409,21.58,10570,-34.44,20250107,5700,21.58,20250409,23850,-70.94,20241120,5700,21.58,20250409,1.58,Y,459100,500,62 억,,622857,N,N,795,N,00,N
+20250513,121241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6940,-30,5,-0.43,143358930,20529,64.65,7080,7090,6940,9060,4880,6970,6983.24,4.95,0,1421,7190,7080,6980,6870,6770,7030,6820,63,2090,500,4320,10,1,12572000,872,47.53,2.14,12,0.16,146.00,3249.00,23850,20241120,-70.90,5700,20250409,21.75,10570,-34.34,20250107,5700,21.75,20250409,23850,-70.90,20241120,5700,21.75,20250409,1.58,Y,459100,500,62 억,,622857,N,N,795,N,00,N
+20250513,111239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,-10,5,-0.14,101087700,14454,45.52,7080,7090,6950,9060,4880,6970,6993.75,4.95,0,1510,7190,7080,6980,6870,6770,7030,6820,63,2090,500,4320,10,1,12572000,875,47.67,2.14,12,0.11,146.00,3249.00,23850,20241120,-70.82,5700,20250409,22.11,10570,-34.15,20250107,5700,22.11,20250409,23850,-70.82,20241120,5700,22.11,20250409,1.58,Y,459100,500,62 억,,622857,N,N,795,N,00,N
+20250513,101239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,20,2,0.29,69499740,9927,31.26,7080,7090,6950,9060,4880,6970,7001.08,4.95,0,-431,7190,7080,6980,6870,6770,7030,6820,63,2090,500,4320,10,1,12572000,879,47.88,2.15,12,0.08,146.00,3249.00,23850,20241120,-70.69,5700,20250409,22.63,10570,-33.87,20250107,5700,22.63,20250409,23850,-70.69,20241120,5700,22.63,20250409,1.58,Y,459100,500,62 억,,622857,N,N,795,N,00,N
+20250513,091245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,30,2,0.43,23143910,3284,10.34,7080,7090,7000,9060,4880,6970,7047.48,4.95,0,1425,7190,7080,6980,6870,6770,7030,6820,63,2090,500,4320,10,1,12572000,880,47.95,2.15,12,0.03,146.00,3249.00,23850,20241120,-70.65,5700,20250409,22.81,10570,-33.77,20250107,5700,22.81,20250409,23850,-70.65,20241120,5700,22.81,20250409,1.58,Y,459100,500,62 억,,622857,N,N,795,N,00,N
 20250512,161214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,90,2,1.31,221974960,31755,85.56,6990,7090,6880,8940,4820,6880,6990.24,4.86,0,13691,7166,7022,6936,6792,6706,6980,6750,63,2060,500,4260,10,1,12572000,876,47.74,2.15,12,0.25,146.00,3249.00,23850,20241120,-70.78,5700,20250409,22.28,10570,-34.06,20250107,5700,22.28,20250409,23850,-70.78,20241120,5700,22.28,20250409,1.61,Y,459100,500,62 억,,610625,N,N,795,N,00,N
 20250512,151227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6975,95,2,1.38,216150660,30919,83.31,6990,7090,6880,8940,4820,6880,6990.87,4.86,0,13532,7166,7022,6936,6792,6706,6980,6750,63,2060,500,4260,10,1,12572000,877,47.77,2.15,12,0.25,146.00,3249.00,23850,20241120,-70.75,5700,20250409,22.37,10570,-34.01,20250107,5700,22.37,20250409,23850,-70.75,20241120,5700,22.37,20250409,1.61,Y,459100,500,62 억,,610625,N,N,422,N,00,N
 20250512,141225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6940,60,2,0.87,140430795,20079,54.10,6990,7090,6880,8940,4820,6880,6993.91,4.86,0,12065,7166,7022,6936,6792,6706,6980,6750,63,2060,500,4260,10,1,12572000,872,47.53,2.14,12,0.16,146.00,3249.00,23850,20241120,-70.90,5700,20250409,21.75,10570,-34.34,20250107,5700,21.75,20250409,23850,-70.90,20241120,5700,21.75,20250409,1.61,Y,459100,500,62 억,,610625,N,N,422,N,00,N
diff --git a/459510/price/prices-20250501.csv b/459510/price/prices-20250501.csv
index db420616b43b..3bb17ea90ec2 100644
--- a/459510/price/prices-20250501.csv
+++ b/459510/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161218,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,20550,4710,1,29.73,96358924005,5093524,170.75,15870,20550,15860,20550,11090,15840,18930.48,0.03,0,63856,17033,16436,15683,15086,14333,16735,15385,63,4710,500,11080,50,1,12547732,2579,-49.88,35.49,12,40.59,-412.00,579.00,20550,20250513,0.00,14100,20250508,45.74,20550,0.00,20250513,14100,45.74,20250508,20550,0.00,20250513,14100,45.74,20250508,0.00,Y,459510,500,62 억,,3558,N,N,0,N,00,N
+20250513,151235,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,20550,4710,1,29.73,96329804655,5092107,170.71,15870,20550,15860,20550,11090,15840,18930.12,0.03,0,63856,17033,16436,15683,15086,14333,16735,15385,63,4710,500,11080,50,1,12547732,2579,-49.88,35.49,12,40.58,-412.00,579.00,20550,20250513,0.00,14100,20250508,45.74,20550,0.00,20250513,14100,45.74,20250508,20550,0.00,20250513,14100,45.74,20250508,0.00,Y,459510,500,62 억,,3558,N,N,0,N,00,N
+20250513,141235,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,20550,4710,1,29.73,96266325705,5089018,170.60,15870,20550,15860,20550,11090,15840,18929.14,0.03,0,63856,17033,16436,15683,15086,14333,16735,15385,63,4710,500,11080,50,1,12547732,2579,-49.88,35.49,12,40.56,-412.00,579.00,20550,20250513,0.00,14100,20250508,45.74,20550,0.00,20250513,14100,45.74,20250508,20550,0.00,20250513,14100,45.74,20250508,0.00,Y,459510,500,62 억,,3558,N,N,0,N,00,N
+20250513,131237,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,20550,4710,1,29.73,96173521905,5084502,170.45,15870,20550,15860,20550,11090,15840,18927.69,0.03,0,63856,17033,16436,15683,15086,14333,16735,15385,63,4710,500,11080,50,1,12547732,2579,-49.88,35.49,12,40.52,-412.00,579.00,20550,20250513,0.00,14100,20250508,45.74,20550,0.00,20250513,14100,45.74,20250508,20550,0.00,20250513,14100,45.74,20250508,0.00,Y,459510,500,62 억,,3558,N,N,0,N,00,N
+20250513,121241,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,20550,4710,1,29.73,95990010405,5075572,170.15,15870,20550,15860,20550,11090,15840,18924.83,0.03,0,63856,17033,16436,15683,15086,14333,16735,15385,63,4710,500,11080,50,1,12547732,2579,-49.88,35.49,12,40.45,-412.00,579.00,20550,20250513,0.00,14100,20250508,45.74,20550,0.00,20250513,14100,45.74,20250508,20550,0.00,20250513,14100,45.74,20250508,0.00,Y,459510,500,62 억,,3558,N,N,0,N,00,N
+20250513,111239,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,20550,4710,1,29.73,95786606505,5065674,169.82,15870,20550,15860,20550,11090,15840,18921.64,0.03,0,63857,17033,16436,15683,15086,14333,16735,15385,63,4710,500,11080,50,1,12547732,2579,-49.88,35.49,12,40.37,-412.00,579.00,20550,20250513,0.00,14100,20250508,45.74,20550,0.00,20250513,14100,45.74,20250508,20550,0.00,20250513,14100,45.74,20250508,0.00,Y,459510,500,62 억,,3558,N,N,0,N,00,N
+20250513,101239,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,20550,4710,1,29.73,95130321705,5033738,168.75,15870,20550,15860,20550,11090,15840,18911.26,0.03,0,63857,17033,16436,15683,15086,14333,16735,15385,63,4710,500,11080,50,1,12547732,2579,-49.88,35.49,12,40.12,-412.00,579.00,20550,20250513,0.00,14100,20250508,45.74,20550,0.00,20250513,14100,45.74,20250508,20550,0.00,20250513,14100,45.74,20250508,0.00,Y,459510,500,62 억,,3558,N,N,0,N,00,N
+20250513,091245,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,19390,3550,2,22.41,50598900985,2832800,94.97,15870,19390,15860,20550,11090,15840,17876.79,0.03,0,49388,17033,16436,15683,15086,14333,16735,15385,63,4710,500,11080,10,1,12547732,2433,-47.06,33.49,12,22.58,-412.00,579.00,19390,20250513,0.00,14100,20250508,37.52,19390,0.00,20250513,14100,37.52,20250508,19390,0.00,20250513,14100,37.52,20250508,0.00,Y,459510,500,62 억,,3558,Y,N,0,N,00,N
 20250512,161214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15840,270,2,1.73,45967640975,2923274,22.07,15600,16280,14930,20200,10900,15570,15725.02,0.00,0,5713,19303,17436,16183,14316,13063,16810,13690,63,4630,500,10890,10,1,12547732,1988,0.00,0.00,12,23.30,0.00,0.00,18700,20250508,-15.29,14100,20250508,12.34,18700,-15.29,20250508,14100,12.34,20250508,18700,-15.29,20250508,14100,12.34,20250508,0.00,Y,459510,500,62 억,,0,N,N,0,N,00,N
 20250512,151227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15630,60,2,0.39,44314808490,2818393,21.27,15600,16280,14930,20200,10900,15570,15723.79,0.00,0,3977,19303,17436,16183,14316,13063,16810,13690,63,4630,500,10890,10,1,12547732,1961,0.00,0.00,12,22.46,0.00,0.00,18700,20250508,-16.42,14100,20250508,10.85,18700,-16.42,20250508,14100,10.85,20250508,18700,-16.42,20250508,14100,10.85,20250508,0.00,Y,459510,500,62 억,,0,N,N,0,N,00,N
 20250512,141225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15580,10,2,0.06,40521934890,2574516,19.43,15600,16280,14930,20200,10900,15570,15740.07,0.00,0,2027,19303,17436,16183,14316,13063,16810,13690,63,4630,500,10890,10,1,12547732,1955,0.00,0.00,12,20.52,0.00,0.00,18700,20250508,-16.68,14100,20250508,10.50,18700,-16.68,20250508,14100,10.50,20250508,18700,-16.68,20250508,14100,10.50,20250508,0.00,Y,459510,500,62 억,,0,N,N,0,N,00,N
diff --git a/460470/price/prices-20250501.csv b/460470/price/prices-20250501.csv
index dbeaa8d2b9cf..573519e1d482 100644
--- a/460470/price/prices-20250501.csv
+++ b/460470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3500,175,2,5.26,922729999,270832,134.54,3380,3520,3300,4320,2330,3325,3406.81,1.14,0,26575,3461,3392,3271,3202,3081,3427,3237,75,995,500,2060,5,1,15096870,528,-11.95,1.69,12,1.79,-293.00,2073.00,20150,20240806,-82.63,3060,20250509,14.38,6070,-42.34,20250218,3060,14.38,20250509,20150,-82.63,20240806,3060,14.38,20250509,2.51,Y,460470,500,75 억,,171841,N,N,2402,N,00,N
+20250513,151235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3490,165,2,4.96,859692844,252786,125.57,3380,3520,3300,4320,2330,3325,3400.87,1.14,0,26466,3461,3392,3271,3202,3081,3427,3237,75,995,500,2060,5,1,15096870,527,-11.91,1.68,12,1.67,-293.00,2073.00,20150,20240806,-82.68,3060,20250509,14.05,6070,-42.50,20250218,3060,14.05,20250509,20150,-82.68,20240806,3060,14.05,20250509,2.51,Y,460470,500,75 억,,171841,N,N,204,N,00,N
+20250513,141235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3460,135,2,4.06,706529504,208865,103.76,3380,3480,3300,4320,2330,3325,3382.71,1.14,0,36588,3461,3392,3271,3202,3081,3427,3237,75,995,500,2060,5,1,15096870,522,-11.81,1.67,12,1.38,-293.00,2073.00,20150,20240806,-82.83,3060,20250509,13.07,6070,-43.00,20250218,3060,13.07,20250509,20150,-82.83,20240806,3060,13.07,20250509,2.51,Y,460470,500,75 억,,171841,N,N,204,N,00,N
+20250513,131237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3415,90,2,2.71,594546119,176454,87.66,3380,3450,3300,4320,2330,3325,3369.41,1.14,0,30761,3461,3392,3271,3202,3081,3427,3237,75,995,500,2060,5,1,15096870,516,-11.66,1.65,12,1.17,-293.00,2073.00,20150,20240806,-83.05,3060,20250509,11.60,6070,-43.74,20250218,3060,11.60,20250509,20150,-83.05,20240806,3060,11.60,20250509,2.51,Y,460470,500,75 억,,171841,N,N,204,N,00,N
+20250513,121241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3425,100,2,3.01,524584389,155974,77.48,3380,3450,3300,4320,2330,3325,3363.28,1.14,0,28313,3461,3392,3271,3202,3081,3427,3237,75,995,500,2060,5,1,15096870,517,-11.69,1.65,12,1.03,-293.00,2073.00,20150,20240806,-83.00,3060,20250509,11.93,6070,-43.57,20250218,3060,11.93,20250509,20150,-83.00,20240806,3060,11.93,20250509,2.51,Y,460470,500,75 억,,171841,N,N,204,N,00,N
+20250513,111239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3415,90,2,2.71,369280814,110464,54.87,3380,3415,3300,4320,2330,3325,3343.00,1.14,0,20791,3461,3392,3271,3202,3081,3427,3237,75,995,500,2060,5,1,15096870,516,-11.66,1.65,12,0.73,-293.00,2073.00,20150,20240806,-83.05,3060,20250509,11.60,6070,-43.74,20250218,3060,11.60,20250509,20150,-83.05,20240806,3060,11.60,20250509,2.51,Y,460470,500,75 억,,171841,N,N,204,N,00,N
+20250513,101239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3330,5,2,0.15,209637139,62880,31.24,3380,3385,3305,4320,2330,3325,3333.92,1.14,0,12756,3461,3392,3271,3202,3081,3427,3237,75,995,500,2060,5,1,15096870,503,-11.37,1.61,12,0.42,-293.00,2073.00,20150,20240806,-83.47,3060,20250509,8.82,6070,-45.14,20250218,3060,8.82,20250509,20150,-83.47,20240806,3060,8.82,20250509,2.51,Y,460470,500,75 억,,171841,N,N,204,N,00,N
+20250513,091245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3360,35,2,1.05,53362059,15932,7.91,3380,3385,3325,4320,2330,3325,3349.36,1.14,0,1041,3461,3392,3271,3202,3081,3427,3237,75,995,500,2060,5,1,15096870,507,-11.47,1.62,12,0.11,-293.00,2073.00,20150,20240806,-83.33,3060,20250509,9.80,6070,-44.65,20250218,3060,9.80,20250509,20150,-83.33,20240806,3060,9.80,20250509,2.51,Y,460470,500,75 억,,171841,N,N,204,N,00,N
 20250512,161214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3325,125,2,3.91,654106003,200377,30.27,3165,3340,3150,4160,2240,3200,3264.40,0.77,0,54955,3706,3452,3256,3002,2806,3355,2905,75,960,500,1980,5,1,15096870,502,-11.35,1.60,12,1.33,-293.00,2073.00,20150,20240806,-83.50,3060,20250509,8.66,6070,-45.22,20250218,3060,8.66,20250509,20150,-83.50,20240806,3060,8.66,20250509,2.49,Y,460470,500,75 억,,115809,N,N,204,N,00,N
 20250512,151228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3330,130,2,4.06,610878003,187368,28.31,3165,3340,3150,4160,2240,3200,3260.63,0.77,0,51125,3706,3452,3256,3002,2806,3355,2905,75,960,500,1980,5,1,15096870,503,-11.37,1.61,12,1.24,-293.00,2073.00,20150,20240806,-83.47,3060,20250509,8.82,6070,-45.14,20250218,3060,8.82,20250509,20150,-83.47,20240806,3060,8.82,20250509,2.49,Y,460470,500,75 억,,115809,N,N,10808,N,00,N
 20250512,141226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3330,130,2,4.06,543275343,167006,25.23,3165,3340,3150,4160,2240,3200,3253.35,0.77,0,43028,3706,3452,3256,3002,2806,3355,2905,75,960,500,1980,5,1,15096870,503,-11.37,1.61,12,1.11,-293.00,2073.00,20150,20240806,-83.47,3060,20250509,8.82,6070,-45.14,20250218,3060,8.82,20250509,20150,-83.47,20240806,3060,8.82,20250509,2.49,Y,460470,500,75 억,,115809,N,N,10808,N,00,N
diff --git a/460850/price/prices-20250501.csv b/460850/price/prices-20250501.csv
index 38becbe67229..5f12a7a00839 100644
--- a/460850/price/prices-20250501.csv
+++ b/460850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6380,-20,5,-0.31,133406120,20846,52.06,6410,6450,6370,8320,4480,6400,6399.60,23.06,0,6435,6586,6492,6356,6262,6126,6540,6310,1495,1920,5000,4730,10,1,29898656,1908,2.99,0.19,12,0.07,2133.00,33988.00,8170,20240820,-21.91,5630,20241209,13.32,7290,-12.48,20250320,5800,10.00,20250409,8170,-21.91,20240820,5630,13.32,20241209,1.10,Y,460850,5000,1494 억,,6895831,N,N,75,N,00,N
+20250513,151236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6390,-10,5,-0.16,126362070,19743,49.31,6410,6450,6370,8320,4480,6400,6400.35,23.06,0,6183,6586,6492,6356,6262,6126,6540,6310,1495,1920,5000,4730,10,1,29898656,1911,3.00,0.19,12,0.07,2133.00,33988.00,8170,20240820,-21.79,5630,20241209,13.50,7290,-12.35,20250320,5800,10.17,20250409,8170,-21.79,20240820,5630,13.50,20241209,1.10,Y,460850,5000,1494 억,,6895831,N,N,26,N,00,N
+20250513,141235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6390,-10,5,-0.16,116786140,18246,45.57,6410,6450,6370,8320,4480,6400,6400.64,23.06,0,5678,6586,6492,6356,6262,6126,6540,6310,1495,1920,5000,4730,10,1,29898656,1911,3.00,0.19,12,0.06,2133.00,33988.00,8170,20240820,-21.79,5630,20241209,13.50,7290,-12.35,20250320,5800,10.17,20250409,8170,-21.79,20240820,5630,13.50,20241209,1.10,Y,460850,5000,1494 억,,6895831,N,N,26,N,00,N
+20250513,131238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6390,-10,5,-0.16,108563670,16960,42.36,6410,6450,6370,8320,4480,6400,6401.16,23.06,0,5339,6586,6492,6356,6262,6126,6540,6310,1495,1920,5000,4730,10,1,29898656,1911,3.00,0.19,12,0.06,2133.00,33988.00,8170,20240820,-21.79,5630,20241209,13.50,7290,-12.35,20250320,5800,10.17,20250409,8170,-21.79,20240820,5630,13.50,20241209,1.10,Y,460850,5000,1494 억,,6895831,N,N,26,N,00,N
+20250513,121242,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6400,0,3,0.00,60684790,9477,23.67,6410,6450,6380,8320,4480,6400,6403.38,23.06,0,827,6586,6492,6356,6262,6126,6540,6310,1495,1920,5000,4730,10,1,29898656,1914,3.00,0.19,12,0.03,2133.00,33988.00,8170,20240820,-21.66,5630,20241209,13.68,7290,-12.21,20250320,5800,10.34,20250409,8170,-21.66,20240820,5630,13.68,20241209,1.10,Y,460850,5000,1494 억,,6895831,N,N,26,N,00,N
+20250513,111240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6390,-10,5,-0.16,36801930,5742,14.34,6410,6450,6380,8320,4480,6400,6409.25,23.06,0,781,6586,6492,6356,6262,6126,6540,6310,1495,1920,5000,4730,10,1,29898656,1911,3.00,0.19,12,0.02,2133.00,33988.00,8170,20240820,-21.79,5630,20241209,13.50,7290,-12.35,20250320,5800,10.17,20250409,8170,-21.79,20240820,5630,13.50,20241209,1.10,Y,460850,5000,1494 억,,6895831,N,N,26,N,00,N
+20250513,101240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6390,-10,5,-0.16,26796910,4179,10.44,6410,6450,6390,8320,4480,6400,6412.28,23.06,0,458,6586,6492,6356,6262,6126,6540,6310,1495,1920,5000,4730,10,1,29898656,1911,3.00,0.19,12,0.01,2133.00,33988.00,8170,20240820,-21.79,5630,20241209,13.50,7290,-12.35,20250320,5800,10.17,20250409,8170,-21.79,20240820,5630,13.50,20241209,1.10,Y,460850,5000,1494 억,,6895831,N,N,26,N,00,N
+20250513,091246,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6440,40,2,0.62,4452680,691,1.73,6410,6450,6410,8320,4480,6400,6443.82,23.06,0,-103,6586,6492,6356,6262,6126,6540,6310,1495,1920,5000,4730,10,1,29898656,1925,3.02,0.19,12,0.00,2133.00,33988.00,8170,20240820,-21.18,5630,20241209,14.39,7290,-11.66,20250320,5800,11.03,20250409,8170,-21.18,20240820,5630,14.39,20241209,1.10,Y,460850,5000,1494 억,,6895831,N,N,26,N,00,N
 20250512,161214,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6400,210,2,3.39,254053600,40040,122.71,6230,6450,6220,8040,4340,6190,6344.97,23.02,0,13920,6330,6260,6220,6150,6110,6240,6130,1495,1850,5000,4580,10,1,29898656,1914,3.00,0.19,12,0.13,2133.00,33988.00,8170,20240820,-21.66,5630,20241209,13.68,7290,-12.21,20250320,5800,10.34,20250409,8170,-21.66,20240820,5630,13.68,20241209,1.09,Y,460850,5000,1494 억,,6881987,N,N,26,N,00,N
 20250512,151228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6420,230,2,3.72,238096070,37548,115.07,6230,6450,6220,8040,4340,6190,6341.11,23.02,0,13613,6330,6260,6220,6150,6110,6240,6130,1495,1850,5000,4580,10,1,29898656,1919,3.01,0.19,12,0.13,2133.00,33988.00,8170,20240820,-21.42,5630,20241209,14.03,7290,-11.93,20250320,5800,10.69,20250409,8170,-21.42,20240820,5630,14.03,20241209,1.09,Y,460850,5000,1494 억,,6881987,N,N,36,N,00,N
 20250512,141226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6390,200,2,3.23,214785240,33912,103.93,6230,6450,6220,8040,4340,6190,6333.61,23.02,0,11648,6330,6260,6220,6150,6110,6240,6130,1495,1850,5000,4580,10,1,29898656,1911,3.00,0.19,12,0.11,2133.00,33988.00,8170,20240820,-21.79,5630,20241209,13.50,7290,-12.35,20250320,5800,10.17,20250409,8170,-21.79,20240820,5630,13.50,20241209,1.09,Y,460850,5000,1494 억,,6881987,N,N,36,N,00,N
diff --git a/460860/price/prices-20250501.csv b/460860/price/prices-20250501.csv
index 4494b171d8cd..72680ee85180 100644
--- a/460860/price/prices-20250501.csv
+++ b/460860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161219,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9570,-70,5,-0.73,858299570,90371,28.11,9640,9640,9390,12530,6750,9640,9497.51,26.36,0,-8129,10046,9842,9476,9272,8906,9945,9375,2480,2890,5000,7130,10,1,49608017,4747,13.63,0.28,12,0.18,702.00,34323.00,12220,20240430,-21.69,7750,20241115,23.48,10350,-7.54,20250221,7750,23.48,20250211,11320,-15.46,20240516,7750,23.48,20241115,1.38,Y,460860,5000,2480 억,,13076934,N,N,8046,N,00,N
+20250513,151236,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9550,-90,5,-0.93,817235480,86076,26.78,9640,9640,9390,12530,6750,9640,9494.35,26.36,0,-8672,10046,9842,9476,9272,8906,9945,9375,2480,2890,5000,7130,10,1,49608017,4738,13.60,0.28,12,0.17,702.00,34323.00,12220,20240430,-21.85,7750,20241115,23.23,10350,-7.73,20250221,7750,23.23,20250211,11320,-15.64,20240516,7750,23.23,20241115,1.38,Y,460860,5000,2480 억,,13076934,N,N,7318,N,00,N
+20250513,141236,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9500,-140,5,-1.45,707966330,74605,23.21,9640,9640,9390,12530,6750,9640,9489.53,26.36,0,-5494,10046,9842,9476,9272,8906,9945,9375,2480,2890,5000,7130,10,1,49608017,4713,13.53,0.28,12,0.15,702.00,34323.00,12220,20240430,-22.26,7750,20241115,22.58,10350,-8.21,20250221,7750,22.58,20250211,11320,-16.08,20240516,7750,22.58,20241115,1.38,Y,460860,5000,2480 억,,13076934,N,N,7318,N,00,N
+20250513,131238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9490,-150,5,-1.56,601996860,63434,19.73,9640,9640,9390,12530,6750,9640,9490.13,26.36,0,-3344,10046,9842,9476,9272,8906,9945,9375,2480,2890,5000,7130,10,1,49608017,4708,13.52,0.28,12,0.13,702.00,34323.00,12220,20240430,-22.34,7750,20241115,22.45,10350,-8.31,20250221,7750,22.45,20250211,11320,-16.17,20240516,7750,22.45,20241115,1.38,Y,460860,5000,2480 억,,13076934,N,N,7318,N,00,N
+20250513,121242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9540,-100,5,-1.04,535002910,56393,17.54,9640,9640,9390,12530,6750,9640,9487.04,26.36,0,-3069,10046,9842,9476,9272,8906,9945,9375,2480,2890,5000,7130,10,1,49608017,4733,13.59,0.28,12,0.11,702.00,34323.00,12220,20240430,-21.93,7750,20241115,23.10,10350,-7.83,20250221,7750,23.10,20250211,11320,-15.72,20240516,7750,23.10,20241115,1.38,Y,460860,5000,2480 억,,13076934,N,N,7318,N,00,N
+20250513,111240,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9560,-80,5,-0.83,474902725,50077,15.58,9640,9640,9390,12530,6750,9640,9483.45,26.36,0,-3166,10046,9842,9476,9272,8906,9945,9375,2480,2890,5000,7130,10,1,49608017,4743,13.62,0.28,12,0.10,702.00,34323.00,12220,20240430,-21.77,7750,20241115,23.35,10350,-7.63,20250221,7750,23.35,20250211,11320,-15.55,20240516,7750,23.35,20241115,1.38,Y,460860,5000,2480 억,,13076934,N,N,7318,N,00,N
+20250513,101240,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9520,-120,5,-1.24,389016040,41069,12.78,9640,9640,9390,12530,6750,9640,9472.25,26.36,0,-3631,10046,9842,9476,9272,8906,9945,9375,2480,2890,5000,7130,10,1,49608017,4723,13.56,0.28,12,0.08,702.00,34323.00,12220,20240430,-22.09,7750,20241115,22.84,10350,-8.02,20250221,7750,22.84,20250211,11320,-15.90,20240516,7750,22.84,20241115,1.38,Y,460860,5000,2480 억,,13076934,N,N,7318,N,00,N
+20250513,091246,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9510,-130,5,-1.35,128883490,13530,4.21,9640,9640,9430,12530,6750,9640,9525.76,26.36,0,-666,10046,9842,9476,9272,8906,9945,9375,2480,2890,5000,7130,10,1,49608017,4718,13.55,0.28,12,0.03,702.00,34323.00,12220,20240430,-22.18,7750,20241115,22.71,10350,-8.12,20250221,7750,22.71,20250211,11320,-15.99,20240516,7750,22.71,20241115,1.38,Y,460860,5000,2480 억,,13076934,N,N,7318,N,00,N
 20250512,161215,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9640,660,2,7.35,3040489080,321462,118.89,9150,9680,9110,11670,6290,8980,9458.04,26.00,0,119803,9300,9140,9050,8890,8800,9095,8845,2480,2690,5000,6640,10,1,49608017,4782,13.73,0.28,12,0.65,702.00,34323.00,12220,20240430,-21.11,7750,20241115,24.39,10350,-6.86,20250221,7750,24.39,20250211,11320,-14.84,20240516,7750,24.39,20241115,1.37,Y,460860,5000,2480 억,,12896915,N,N,7318,N,00,N
 20250512,151228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9600,620,2,6.90,2941237100,311153,115.07,9150,9680,9110,11670,6290,8980,9452.70,26.00,0,119078,9300,9140,9050,8890,8800,9095,8845,2480,2690,5000,6640,10,1,49608017,4762,13.68,0.28,12,0.63,702.00,34323.00,12220,20240430,-21.44,7750,20241115,23.87,10350,-7.25,20250221,7750,23.87,20250211,11320,-15.19,20240516,7750,23.87,20241115,1.37,Y,460860,5000,2480 억,,12896915,N,N,17197,N,00,N
 20250512,141226,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9660,680,2,7.57,2294287000,243961,90.22,9150,9680,9110,11670,6290,8980,9404.32,26.00,0,102311,9300,9140,9050,8890,8800,9095,8845,2480,2690,5000,6640,10,1,49608017,4792,13.76,0.28,12,0.49,702.00,34323.00,12220,20240430,-20.95,7750,20241115,24.65,10350,-6.67,20250221,7750,24.65,20250211,11320,-14.66,20240516,7750,24.65,20241115,1.37,Y,460860,5000,2480 억,,12896915,N,N,17197,N,00,N
diff --git a/460870/price/prices-20250501.csv b/460870/price/prices-20250501.csv
index 10514860a886..6a498fef9aef 100644
--- a/460870/price/prices-20250501.csv
+++ b/460870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6490,-90,5,-1.37,3742602440,572071,58.15,6600,6700,6400,8550,4610,6580,6542.25,3.38,0,4869,7266,6922,6696,6352,6126,6810,6240,18,1970,100,4600,10,1,18403305,1194,-55.95,4.27,12,3.11,-116.00,1519.00,7490,20250508,-13.35,2810,20250310,130.96,7490,-13.35,20250508,2810,130.96,20250310,7490,-13.35,20250508,2810,130.96,20250310,0.64,Y,460870,100,18 억,,622595,N,N,354,N,00,N
+20250513,151236,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6515,-65,5,-0.99,3638366360,556038,56.52,6600,6700,6400,8550,4610,6580,6543.38,3.38,0,4142,7266,6922,6696,6352,6126,6810,6240,18,1970,100,4600,10,1,18403305,1199,-56.16,4.29,12,3.02,-116.00,1519.00,7490,20250508,-13.02,2810,20250310,131.85,7490,-13.02,20250508,2810,131.85,20250310,7490,-13.02,20250508,2810,131.85,20250310,0.64,Y,460870,100,18 억,,622595,N,N,5117,N,00,N
+20250513,141236,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6510,-70,5,-1.06,3147285835,480397,48.83,6600,6700,6400,8550,4610,6580,6551.43,3.38,0,-12724,7266,6922,6696,6352,6126,6810,6240,18,1970,100,4600,10,1,18403305,1198,-56.12,4.29,12,2.61,-116.00,1519.00,7490,20250508,-13.08,2810,20250310,131.67,7490,-13.08,20250508,2810,131.67,20250310,7490,-13.08,20250508,2810,131.67,20250310,0.64,Y,460870,100,18 억,,622595,N,N,5117,N,00,N
+20250513,131238,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6460,-120,5,-1.82,2826386275,430832,43.79,6600,6700,6400,8550,4610,6580,6560.30,3.38,0,-23285,7266,6922,6696,6352,6126,6810,6240,18,1970,100,4600,10,1,18403305,1189,-55.69,4.25,12,2.34,-116.00,1519.00,7490,20250508,-13.75,2810,20250310,129.89,7490,-13.75,20250508,2810,129.89,20250310,7490,-13.75,20250508,2810,129.89,20250310,0.64,Y,460870,100,18 억,,622595,N,N,5117,N,00,N
+20250513,121242,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6550,-30,5,-0.46,2408302500,366925,37.30,6600,6700,6400,8550,4610,6580,6563.47,3.38,0,-19143,7266,6922,6696,6352,6126,6810,6240,18,1970,100,4600,10,1,18403305,1205,-56.47,4.31,12,1.99,-116.00,1519.00,7490,20250508,-12.55,2810,20250310,133.10,7490,-12.55,20250508,2810,133.10,20250310,7490,-12.55,20250508,2810,133.10,20250310,0.64,Y,460870,100,18 억,,622595,N,N,5117,N,00,N
+20250513,111240,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6590,10,2,0.15,2196620740,334662,34.02,6600,6700,6400,8550,4610,6580,6563.70,3.38,0,-15666,7266,6922,6696,6352,6126,6810,6240,18,1970,100,4600,10,1,18403305,1213,-56.81,4.34,12,1.82,-116.00,1519.00,7490,20250508,-12.02,2810,20250310,134.52,7490,-12.02,20250508,2810,134.52,20250310,7490,-12.02,20250508,2810,134.52,20250310,0.64,Y,460870,100,18 억,,622595,N,N,5117,N,00,N
+20250513,101240,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6650,70,2,1.06,1757203880,268082,27.25,6600,6700,6400,8550,4610,6580,6554.73,3.38,0,-6553,7266,6922,6696,6352,6126,6810,6240,18,1970,100,4600,10,1,18403305,1224,-57.33,4.38,12,1.46,-116.00,1519.00,7490,20250508,-11.21,2810,20250310,136.65,7490,-11.21,20250508,2810,136.65,20250310,7490,-11.21,20250508,2810,136.65,20250310,0.64,Y,460870,100,18 억,,622595,N,N,5117,N,00,N
+20250513,091246,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6470,-110,5,-1.67,542509840,83662,8.50,6600,6650,6400,8550,4610,6580,6484.54,3.38,0,12561,7266,6922,6696,6352,6126,6810,6240,18,1970,100,4600,10,1,18403305,1191,-55.78,4.26,12,0.45,-116.00,1519.00,7490,20250508,-13.62,2810,20250310,130.25,7490,-13.62,20250508,2810,130.25,20250310,7490,-13.62,20250508,2810,130.25,20250310,0.64,Y,460870,100,18 억,,622595,N,N,5117,N,00,N
 20250512,161215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6580,-420,5,-6.00,6508719855,976191,98.09,7000,7040,6470,9100,4900,7000,6667.47,3.19,0,39776,7433,7216,7033,6816,6633,7125,6725,18,2100,100,4900,10,1,18403305,1211,-56.72,4.33,12,5.30,-116.00,1519.00,7490,20250508,-12.15,2810,20250310,134.16,7490,-12.15,20250508,2810,134.16,20250310,7490,-12.15,20250508,2810,134.16,20250310,0.64,Y,460870,100,18 억,,587287,N,N,5117,N,00,N
 20250512,151228,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6640,-360,5,-5.14,6292096465,943324,94.79,7000,7040,6470,9100,4900,7000,6670.13,3.19,0,39594,7433,7216,7033,6816,6633,7125,6725,18,2100,100,4900,10,1,18403305,1222,-57.24,4.37,12,5.13,-116.00,1519.00,7490,20250508,-11.35,2810,20250310,136.30,7490,-11.35,20250508,2810,136.30,20250310,7490,-11.35,20250508,2810,136.30,20250310,0.64,Y,460870,100,18 억,,587287,N,N,7501,N,00,N
 20250512,141226,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6720,-280,5,-4.00,5681549355,851402,85.55,7000,7040,6470,9100,4900,7000,6673.17,3.19,0,53283,7433,7216,7033,6816,6633,7125,6725,18,2100,100,4900,10,1,18403305,1237,-57.93,4.42,12,4.63,-116.00,1519.00,7490,20250508,-10.28,2810,20250310,139.15,7490,-10.28,20250508,2810,139.15,20250310,7490,-10.28,20250508,2810,139.15,20250310,0.64,Y,460870,100,18 억,,587287,N,N,7501,N,00,N
diff --git a/460930/price/prices-20250501.csv b/460930/price/prices-20250501.csv
index 08b3744e4e90..20871727deef 100644
--- a/460930/price/prices-20250501.csv
+++ b/460930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161220,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16980,-60,5,-0.35,1638580165,96352,53.38,16940,17130,16900,22150,11930,17040,17006.19,0.45,0,481,17826,17432,17206,16812,16586,17320,16700,177,5110,500,10900,10,1,35425271,6015,35.67,2.57,12,0.27,476.00,6599.00,22350,20250120,-24.03,9580,20241031,77.24,22350,-24.03,20250120,12350,37.49,20250409,22350,-24.03,20250120,9580,77.24,20241031,3.99,Y,460930,500,177 억,,159768,N,N,2100,N,00,N
+20250513,151236,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16990,-50,5,-0.29,1553427235,91338,50.60,16940,17130,16900,22150,11930,17040,17007.46,0.45,0,1719,17826,17432,17206,16812,16586,17320,16700,177,5110,500,10900,10,1,35425271,6019,35.69,2.57,12,0.26,476.00,6599.00,22350,20250120,-23.98,9580,20241031,77.35,22350,-23.98,20250120,12350,37.57,20250409,22350,-23.98,20250120,9580,77.35,20241031,3.99,Y,460930,500,177 억,,159768,N,N,5655,N,00,N
+20250513,141236,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17000,-40,5,-0.23,1446128015,85030,47.10,16940,17130,16900,22150,11930,17040,17007.27,0.45,0,1797,17826,17432,17206,16812,16586,17320,16700,177,5110,500,10900,10,1,35425271,6022,35.71,2.58,12,0.24,476.00,6599.00,22350,20250120,-23.94,9580,20241031,77.45,22350,-23.94,20250120,12350,37.65,20250409,22350,-23.94,20250120,9580,77.45,20241031,3.99,Y,460930,500,177 억,,159768,N,N,5655,N,00,N
+20250513,131238,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16990,-50,5,-0.29,1331374585,78270,43.36,16940,17130,16900,22150,11930,17040,17010.02,0.45,0,2195,17826,17432,17206,16812,16586,17320,16700,177,5110,500,10900,10,1,35425271,6019,35.69,2.57,12,0.22,476.00,6599.00,22350,20250120,-23.98,9580,20241031,77.35,22350,-23.98,20250120,12350,37.57,20250409,22350,-23.98,20250120,9580,77.35,20241031,3.99,Y,460930,500,177 억,,159768,N,N,5655,N,00,N
+20250513,121242,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17060,20,2,0.12,1202944445,70731,39.18,16940,17130,16900,22150,11930,17040,17007.32,0.45,0,5333,17826,17432,17206,16812,16586,17320,16700,177,5110,500,10900,10,1,35425271,6044,35.84,2.59,12,0.20,476.00,6599.00,22350,20250120,-23.67,9580,20241031,78.08,22350,-23.67,20250120,12350,38.14,20250409,22350,-23.67,20250120,9580,78.08,20241031,3.99,Y,460930,500,177 억,,159768,N,N,5655,N,00,N
+20250513,111240,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16990,-50,5,-0.29,1094799005,64382,35.67,16940,17130,16900,22150,11930,17040,17004.74,0.45,0,5223,17826,17432,17206,16812,16586,17320,16700,177,5110,500,10900,10,1,35425271,6019,35.69,2.57,12,0.18,476.00,6599.00,22350,20250120,-23.98,9580,20241031,77.35,22350,-23.98,20250120,12350,37.57,20250409,22350,-23.98,20250120,9580,77.35,20241031,3.99,Y,460930,500,177 억,,159768,N,N,5655,N,00,N
+20250513,101241,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17040,0,3,0.00,903949855,53163,29.45,16940,17130,16900,22150,11930,17040,17003.36,0.45,0,8957,17826,17432,17206,16812,16586,17320,16700,177,5110,500,10900,10,1,35425271,6036,35.80,2.58,12,0.15,476.00,6599.00,22350,20250120,-23.76,9580,20241031,77.87,22350,-23.76,20250120,12350,37.98,20250409,22350,-23.76,20250120,9580,77.87,20241031,3.99,Y,460930,500,177 억,,159768,N,N,5655,N,00,N
+20250513,091246,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16980,-60,5,-0.35,216190075,12713,7.04,16940,17070,16940,22150,11930,17040,17005.43,0.45,0,126,17826,17432,17206,16812,16586,17320,16700,177,5110,500,10900,10,1,35425271,6015,35.67,2.57,12,0.04,476.00,6599.00,22350,20250120,-24.03,9580,20241031,77.24,22350,-24.03,20250120,12350,37.49,20250409,22350,-24.03,20250120,9580,77.24,20241031,3.99,Y,460930,500,177 억,,159768,N,N,5655,N,00,N
 20250512,161215,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17040,-340,5,-1.96,3101081845,180514,83.83,17600,17600,16980,22550,12170,17380,17179.25,0.53,0,-17568,18053,17716,17533,17196,17013,17625,17105,177,5170,500,11120,10,1,35425271,6036,35.80,2.58,12,0.51,476.00,6599.00,22350,20250120,-23.76,9580,20241031,77.87,22350,-23.76,20250120,12350,37.98,20250409,22350,-23.76,20250120,9580,77.87,20241031,3.98,Y,460930,500,177 억,,188396,N,N,5655,N,00,N
 20250512,151229,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17080,-300,5,-1.73,2976065555,173180,80.43,17600,17600,16980,22550,12170,17380,17184.81,0.53,0,-16360,18053,17716,17533,17196,17013,17625,17105,177,5170,500,11120,10,1,35425271,6051,35.88,2.59,12,0.49,476.00,6599.00,22350,20250120,-23.58,9580,20241031,78.29,22350,-23.58,20250120,12350,38.30,20250409,22350,-23.58,20250120,9580,78.29,20241031,3.98,Y,460930,500,177 억,,188396,N,N,500,N,00,N
 20250512,141227,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17190,-190,5,-1.09,1841299435,106730,49.57,17600,17600,17130,22550,12170,17380,17251.94,0.53,0,-24629,18053,17716,17533,17196,17013,17625,17105,177,5170,500,11120,10,1,35425271,6090,36.11,2.60,12,0.30,476.00,6599.00,22350,20250120,-23.09,9580,20241031,79.44,22350,-23.09,20250120,12350,39.19,20250409,22350,-23.09,20250120,9580,79.44,20241031,3.98,Y,460930,500,177 억,,188396,N,N,500,N,00,N
diff --git a/460940/price/prices-20250501.csv b/460940/price/prices-20250501.csv
index 7cd4d6bc32c4..01f0cd9648ea 100644
--- a/460940/price/prices-20250501.csv
+++ b/460940/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14470,720,2,5.24,13061944770,880649,800.14,13770,15370,13760,17870,9630,13750,14832.69,3.58,0,3474,14710,14230,13810,13330,12910,14470,13570,32,4120,500,8520,10,1,6471740,936,35.38,2.34,12,13.61,409.00,6174.00,32750,20240731,-55.82,7210,20241209,100.69,20200,-28.37,20250218,9750,48.41,20250409,32750,-55.82,20240731,7210,100.69,20241209,4.60,Y,460940,500,32 억,,231366,N,N,4096,N,00,N
+20250513,151237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14500,750,2,5.45,12953631725,873167,793.34,13770,15370,13760,17870,9630,13750,14835.23,3.58,0,4530,14710,14230,13810,13330,12910,14470,13570,32,4120,500,8520,10,1,6471740,938,35.45,2.35,12,13.49,409.00,6174.00,32750,20240731,-55.73,7210,20241209,101.11,20200,-28.22,20250218,9750,48.72,20250409,32750,-55.73,20240731,7210,101.11,20241209,4.60,Y,460940,500,32 억,,231366,N,N,3001,N,00,N
+20250513,141236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14330,580,2,4.22,12588057790,847874,770.36,13770,15370,13760,17870,9630,13750,14846.61,3.58,0,2756,14710,14230,13810,13330,12910,14470,13570,32,4120,500,8520,10,1,6471740,927,35.04,2.32,12,13.10,409.00,6174.00,32750,20240731,-56.24,7210,20241209,98.75,20200,-29.06,20250218,9750,46.97,20250409,32750,-56.24,20240731,7210,98.75,20241209,4.60,Y,460940,500,32 억,,231366,N,N,3001,N,00,N
+20250513,131239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14510,760,2,5.53,12051071745,810739,736.62,13770,15370,13760,17870,9630,13750,14864.30,3.58,0,6856,14710,14230,13810,13330,12910,14470,13570,32,4120,500,8520,10,1,6471740,939,35.48,2.35,12,12.53,409.00,6174.00,32750,20240731,-55.69,7210,20241209,101.25,20200,-28.17,20250218,9750,48.82,20250409,32750,-55.69,20240731,7210,101.25,20241209,4.60,Y,460940,500,32 억,,231366,N,N,3001,N,00,N
+20250513,121243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15200,1450,2,10.55,8359059685,563810,512.27,13770,15310,13760,17870,9630,13750,14826.02,3.58,0,30157,14710,14230,13810,13330,12910,14470,13570,32,4120,500,8520,10,1,6471740,984,37.16,2.46,12,8.71,409.00,6174.00,32750,20240731,-53.59,7210,20241209,110.82,20200,-24.75,20250218,9750,55.90,20250409,32750,-53.59,20240731,7210,110.82,20241209,4.60,Y,460940,500,32 억,,231366,N,N,3001,N,00,N
+20250513,111241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15110,1360,2,9.89,5706868115,388639,353.11,13770,15200,13760,17870,9630,13750,14684.24,3.58,0,29743,14710,14230,13810,13330,12910,14470,13570,32,4120,500,8520,10,1,6471740,978,36.94,2.45,12,6.01,409.00,6174.00,32750,20240731,-53.86,7210,20241209,109.57,20200,-25.20,20250218,9750,54.97,20250409,32750,-53.86,20240731,7210,109.57,20241209,4.60,Y,460940,500,32 억,,231366,N,N,3001,N,00,N
+20250513,101241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14370,620,2,4.51,2117753355,147266,133.80,13770,14690,13760,17870,9630,13750,14380.46,3.58,0,-1379,14710,14230,13810,13330,12910,14470,13570,32,4120,500,8520,10,1,6471740,930,35.13,2.33,12,2.28,409.00,6174.00,32750,20240731,-56.12,7210,20241209,99.31,20200,-28.86,20250218,9750,47.38,20250409,32750,-56.12,20240731,7210,99.31,20241209,4.60,Y,460940,500,32 억,,231366,N,N,3001,N,00,N
+20250513,091247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14330,580,2,4.22,370382770,26302,23.90,13770,14390,13760,17870,9630,13750,14081.92,3.58,0,1772,14710,14230,13810,13330,12910,14470,13570,32,4120,500,8520,10,1,6471740,927,35.04,2.32,12,0.41,409.00,6174.00,32750,20240731,-56.24,7210,20241209,98.75,20200,-29.06,20250218,9750,46.97,20250409,32750,-56.24,20240731,7210,98.75,20241209,4.60,Y,460940,500,32 억,,231366,N,N,3001,N,00,N
 20250512,161215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13750,300,2,2.23,1514596525,109403,116.90,13550,14290,13390,17480,9420,13450,13845.07,3.59,0,42,14183,13816,13553,13186,12923,13685,13055,32,4030,500,8330,10,1,6471740,890,33.62,2.23,12,1.69,409.00,6174.00,32750,20240731,-58.02,7210,20241209,90.71,20200,-31.93,20250218,9750,41.03,20250409,32750,-58.02,20240731,7210,90.71,20241209,4.54,Y,460940,500,32 억,,232294,N,N,3001,N,00,N
 20250512,151229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13740,290,2,2.16,1469785485,106140,113.42,13550,14290,13390,17480,9420,13450,13848.39,3.59,0,210,14183,13816,13553,13186,12923,13685,13055,32,4030,500,8330,10,1,6471740,889,33.59,2.23,12,1.64,409.00,6174.00,32750,20240731,-58.05,7210,20241209,90.57,20200,-31.98,20250218,9750,40.92,20250409,32750,-58.05,20240731,7210,90.57,20241209,4.54,Y,460940,500,32 억,,232294,N,N,966,N,00,N
 20250512,141227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13720,270,2,2.01,1383320245,99831,106.68,13550,14290,13390,17480,9420,13450,13857.47,3.59,0,650,14183,13816,13553,13186,12923,13685,13055,32,4030,500,8330,10,1,6471740,888,33.55,2.22,12,1.54,409.00,6174.00,32750,20240731,-58.11,7210,20241209,90.29,20200,-32.08,20250218,9750,40.72,20250409,32750,-58.11,20240731,7210,90.29,20241209,4.54,Y,460940,500,32 억,,232294,N,N,966,N,00,N
diff --git a/461030/price/prices-20250501.csv b/461030/price/prices-20250501.csv
index 7de1956c981a..a35eff90c2fa 100644
--- a/461030/price/prices-20250501.csv
+++ b/461030/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161220,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8850,280,2,3.27,763774005,86901,128.52,8600,8940,8600,11140,6000,8570,8789.01,2.86,0,27568,9190,8880,8490,8180,7790,8685,7985,14,2570,100,5310,10,1,14017750,1241,-12.38,3.82,12,0.62,-715.00,2315.00,23500,20240828,-62.34,7710,20250409,14.79,14430,-38.67,20250211,7710,14.79,20250409,23500,-62.34,20240828,7710,14.79,20250409,2.36,Y,461030,100,14 억,,401127,N,N,3323,N,00,N
+20250513,151237,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8780,210,2,2.45,731245475,83218,123.07,8600,8940,8600,11140,6000,8570,8787.11,2.86,0,27719,9190,8880,8490,8180,7790,8685,7985,14,2570,100,5310,10,1,14017750,1231,-12.28,3.79,12,0.59,-715.00,2315.00,23500,20240828,-62.64,7710,20250409,13.88,14430,-39.15,20250211,7710,13.88,20250409,23500,-62.64,20240828,7710,13.88,20250409,2.36,Y,461030,100,14 억,,401127,N,N,2476,N,00,N
+20250513,141237,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8770,200,2,2.33,662034235,75333,111.41,8600,8940,8600,11140,6000,8570,8788.10,2.86,0,26855,9190,8880,8490,8180,7790,8685,7985,14,2570,100,5310,10,1,14017750,1229,-12.27,3.79,12,0.54,-715.00,2315.00,23500,20240828,-62.68,7710,20250409,13.75,14430,-39.22,20250211,7710,13.75,20250409,23500,-62.68,20240828,7710,13.75,20250409,2.36,Y,461030,100,14 억,,401127,N,N,2476,N,00,N
+20250513,131239,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8860,290,2,3.38,588011285,66924,98.97,8600,8940,8600,11140,6000,8570,8786.25,2.86,0,27592,9190,8880,8490,8180,7790,8685,7985,14,2570,100,5310,10,1,14017750,1242,-12.39,3.83,12,0.48,-715.00,2315.00,23500,20240828,-62.30,7710,20250409,14.92,14430,-38.60,20250211,7710,14.92,20250409,23500,-62.30,20240828,7710,14.92,20250409,2.36,Y,461030,100,14 억,,401127,N,N,2476,N,00,N
+20250513,121243,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8910,340,2,3.97,542657135,61811,91.41,8600,8940,8600,11140,6000,8570,8779.30,2.86,0,26956,9190,8880,8490,8180,7790,8685,7985,14,2570,100,5310,10,1,14017750,1249,-12.46,3.85,12,0.44,-715.00,2315.00,23500,20240828,-62.09,7710,20250409,15.56,14430,-38.25,20250211,7710,15.56,20250409,23500,-62.09,20240828,7710,15.56,20250409,2.36,Y,461030,100,14 억,,401127,N,N,2476,N,00,N
+20250513,111241,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8890,320,2,3.73,487839270,55651,82.30,8600,8930,8600,11140,6000,8570,8766.05,2.86,0,23875,9190,8880,8490,8180,7790,8685,7985,14,2570,100,5310,10,1,14017750,1246,-12.43,3.84,12,0.40,-715.00,2315.00,23500,20240828,-62.17,7710,20250409,15.30,14430,-38.39,20250211,7710,15.30,20250409,23500,-62.17,20240828,7710,15.30,20250409,2.36,Y,461030,100,14 억,,401127,N,N,2476,N,00,N
+20250513,101241,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8780,210,2,2.45,335444510,38449,56.86,8600,8820,8600,11140,6000,8570,8724.40,2.86,0,17690,9190,8880,8490,8180,7790,8685,7985,14,2570,100,5310,10,1,14017750,1231,-12.28,3.79,12,0.27,-715.00,2315.00,23500,20240828,-62.64,7710,20250409,13.88,14430,-39.15,20250211,7710,13.88,20250409,23500,-62.64,20240828,7710,13.88,20250409,2.36,Y,461030,100,14 억,,401127,N,N,2476,N,00,N
+20250513,091247,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8650,80,2,0.93,89701320,10357,15.32,8600,8720,8600,11140,6000,8570,8660.94,2.86,0,4802,9190,8880,8490,8180,7790,8685,7985,14,2570,100,5310,10,1,14017750,1213,-12.10,3.74,12,0.07,-715.00,2315.00,23500,20240828,-63.19,7710,20250409,12.19,14430,-40.06,20250211,7710,12.19,20250409,23500,-63.19,20240828,7710,12.19,20250409,2.36,Y,461030,100,14 억,,401127,N,N,2476,N,00,N
 20250512,161216,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8570,-230,5,-2.61,580194210,67618,68.92,8740,8800,8100,11440,6160,8800,8580.47,2.94,0,-8629,9313,9056,8883,8626,8453,8970,8540,14,2640,100,5450,10,1,14017750,1201,-11.99,3.70,12,0.48,-715.00,2315.00,23500,20240828,-63.53,7710,20250409,11.15,14430,-40.61,20250211,7710,11.15,20250409,23500,-63.53,20240828,7710,11.15,20250409,2.04,Y,461030,100,14 억,,412676,N,N,2476,N,00,N
 20250512,151229,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8590,-210,5,-2.39,556164820,64818,66.07,8740,8800,8100,11440,6160,8800,8580.41,2.94,0,-8439,9313,9056,8883,8626,8453,8970,8540,14,2640,100,5450,10,1,14017750,1204,-12.01,3.71,12,0.46,-715.00,2315.00,23500,20240828,-63.45,7710,20250409,11.41,14430,-40.47,20250211,7710,11.41,20250409,23500,-63.45,20240828,7710,11.41,20250409,2.04,Y,461030,100,14 억,,412676,N,N,3425,N,00,N
 20250512,141227,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8590,-210,5,-2.39,469613330,54709,55.77,8740,8800,8100,11440,6160,8800,8583.84,2.94,0,-7995,9313,9056,8883,8626,8453,8970,8540,14,2640,100,5450,10,1,14017750,1204,-12.01,3.71,12,0.39,-715.00,2315.00,23500,20240828,-63.45,7710,20250409,11.41,14430,-40.47,20250211,7710,11.41,20250409,23500,-63.45,20240828,7710,11.41,20250409,2.04,Y,461030,100,14 억,,412676,N,N,3425,N,00,N
diff --git a/461300/price/prices-20250501.csv b/461300/price/prices-20250501.csv
index 09b293e59587..edda4a93c559 100644
--- a/461300/price/prices-20250501.csv
+++ b/461300/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161220,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16210,-320,5,-1.94,611193070,37480,45.54,16580,16580,16120,21450,11580,16530,16307.18,6.26,0,-10860,17250,16890,16220,15860,15190,17070,16040,66,4920,500,10240,10,1,13137933,2130,5.98,1.11,12,0.29,2712.00,14615.00,31700,20240830,-48.86,10670,20250203,51.92,17430,-7.00,20250416,10670,51.92,20250203,31700,-48.86,20240830,10670,51.92,20250203,1.46,Y,461300,500,65 억,,822562,N,N,598,N,00,N
+20250513,151237,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16140,-390,5,-2.36,577812340,35413,43.02,16580,16580,16130,21450,11580,16530,16316.39,6.26,0,-10318,17250,16890,16220,15860,15190,17070,16040,66,4920,500,10240,10,1,13137933,2120,5.95,1.10,12,0.27,2712.00,14615.00,31700,20240830,-49.09,10670,20250203,51.27,17430,-7.40,20250416,10670,51.27,20250203,31700,-49.09,20240830,10670,51.27,20250203,1.46,Y,461300,500,65 억,,822562,N,N,0,N,00,N
+20250513,141237,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16230,-300,5,-1.81,471471375,28838,35.04,16580,16580,16150,21450,11580,16530,16348.96,6.26,0,-8175,17250,16890,16220,15860,15190,17070,16040,66,4920,500,10240,10,1,13137933,2132,5.98,1.11,12,0.22,2712.00,14615.00,31700,20240830,-48.80,10670,20250203,52.11,17430,-6.88,20250416,10670,52.11,20250203,31700,-48.80,20240830,10670,52.11,20250203,1.46,Y,461300,500,65 억,,822562,N,N,0,N,00,N
+20250513,131239,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16310,-220,5,-1.33,382696065,23360,28.38,16580,16580,16240,21450,11580,16530,16382.54,6.26,0,-5655,17250,16890,16220,15860,15190,17070,16040,66,4920,500,10240,10,1,13137933,2143,6.01,1.12,12,0.18,2712.00,14615.00,31700,20240830,-48.55,10670,20250203,52.86,17430,-6.43,20250416,10670,52.86,20250203,31700,-48.55,20240830,10670,52.86,20250203,1.46,Y,461300,500,65 억,,822562,N,N,0,N,00,N
+20250513,121243,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16320,-210,5,-1.27,307744375,18759,22.79,16580,16580,16240,21450,11580,16530,16405.16,6.26,0,-3965,17250,16890,16220,15860,15190,17070,16040,66,4920,500,10240,10,1,13137933,2144,6.02,1.12,12,0.14,2712.00,14615.00,31700,20240830,-48.52,10670,20250203,52.95,17430,-6.37,20250416,10670,52.95,20250203,31700,-48.52,20240830,10670,52.95,20250203,1.46,Y,461300,500,65 억,,822562,N,N,0,N,00,N
+20250513,111241,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16330,-200,5,-1.21,275305815,16771,20.38,16580,16580,16240,21450,11580,16530,16415.59,6.26,0,-3828,17250,16890,16220,15860,15190,17070,16040,66,4920,500,10240,10,1,13137933,2145,6.02,1.12,12,0.13,2712.00,14615.00,31700,20240830,-48.49,10670,20250203,53.05,17430,-6.31,20250416,10670,53.05,20250203,31700,-48.49,20240830,10670,53.05,20250203,1.46,Y,461300,500,65 억,,822562,N,N,0,N,00,N
+20250513,101241,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16280,-250,5,-1.51,248108480,15106,18.35,16580,16580,16240,21450,11580,16530,16424.50,6.26,0,-4115,17250,16890,16220,15860,15190,17070,16040,66,4920,500,10240,10,1,13137933,2139,6.00,1.11,12,0.11,2712.00,14615.00,31700,20240830,-48.64,10670,20250203,52.58,17430,-6.60,20250416,10670,52.58,20250203,31700,-48.64,20240830,10670,52.58,20250203,1.46,Y,461300,500,65 억,,822562,N,N,0,N,00,N
+20250513,091247,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16490,-40,5,-0.24,56092930,3407,4.14,16580,16580,16420,21450,11580,16530,16464.02,6.26,0,-1732,17250,16890,16220,15860,15190,17070,16040,66,4920,500,10240,10,1,13137933,2166,6.08,1.13,12,0.03,2712.00,14615.00,31700,20240830,-47.98,10670,20250203,54.55,17430,-5.39,20250416,10670,54.55,20250203,31700,-47.98,20240830,10670,54.55,20250203,1.46,Y,461300,500,65 억,,822562,N,N,0,N,00,N
 20250512,161216,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16530,780,2,4.95,1341273105,82310,221.39,15700,16580,15550,20450,11030,15750,16295.30,5.94,0,36011,16063,15906,15663,15506,15263,15985,15585,66,4700,500,9760,10,1,13137933,2172,6.10,1.13,12,0.63,2712.00,14615.00,31700,20240830,-47.85,10670,20250203,54.92,17430,-5.16,20250416,10670,54.92,20250203,31700,-47.85,20240830,10670,54.92,20250203,1.48,Y,461300,500,65 억,,780466,N,N,732,N,00,N
 20250512,151229,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16410,660,2,4.19,1262682735,77540,208.56,15700,16580,15550,20450,11030,15750,16284.28,5.94,0,34802,16063,15906,15663,15506,15263,15985,15585,66,4700,500,9760,10,1,13137933,2156,6.05,1.12,12,0.59,2712.00,14615.00,31700,20240830,-48.23,10670,20250203,53.80,17430,-5.85,20250416,10670,53.80,20250203,31700,-48.23,20240830,10670,53.80,20250203,1.48,Y,461300,500,65 억,,780466,N,N,732,N,00,N
 20250512,141228,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16550,800,2,5.08,1127651965,69351,186.54,15700,16580,15550,20450,11030,15750,16260.07,5.94,0,32658,16063,15906,15663,15506,15263,15985,15585,66,4700,500,9760,10,1,13137933,2174,6.10,1.13,12,0.53,2712.00,14615.00,31700,20240830,-47.79,10670,20250203,55.11,17430,-5.05,20250416,10670,55.11,20250203,31700,-47.79,20240830,10670,55.11,20250203,1.48,Y,461300,500,65 억,,780466,N,N,732,N,00,N
diff --git a/462020/price/prices-20250501.csv b/462020/price/prices-20250501.csv
index 942531701732..0b48ab2c653b 100644
--- a/462020/price/prices-20250501.csv
+++ b/462020/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,4980272,2464,616.00,2025,2025,2020,2635,1425,2030,2021.21,0.07,0,311,2033,2031,2028,2026,2023,2032,2027,4,605,100,1420,5,1,4345000,88,44.02,1.03,12,0.06,46.00,1973.00,2130,20240621,-4.93,1952,20241226,3.74,2030,-0.25,20250508,1974,2.58,20250117,2130,-4.93,20240621,1952,3.74,20241226,0.00,Y,462020,100,4 억,,3161,N,N,0,N,00,N
+20250513,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,4907372,2428,607.00,2025,2025,2020,2635,1425,2030,2021.16,0.07,0,311,2033,2031,2028,2026,2023,2032,2027,4,605,100,1420,5,1,4345000,88,44.02,1.03,12,0.06,46.00,1973.00,2130,20240621,-4.93,1952,20241226,3.74,2030,-0.25,20250508,1974,2.58,20250117,2130,-4.93,20240621,1952,3.74,20241226,0.00,Y,462020,100,4 억,,3161,N,N,0,N,00,N
+20250513,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2022,-8,5,-0.39,4905347,2427,606.75,2025,2025,2020,2635,1425,2030,2021.16,0.07,0,311,2033,2031,2028,2026,2023,2032,2027,4,605,100,1420,5,1,4345000,88,43.96,1.02,12,0.06,46.00,1973.00,2130,20240621,-5.07,1952,20241226,3.59,2030,-0.39,20250508,1974,2.43,20250117,2130,-5.07,20240621,1952,3.59,20241226,0.00,Y,462020,100,4 억,,3161,N,N,0,N,00,N
+20250513,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,4903325,2426,606.50,2025,2025,2020,2635,1425,2030,2021.16,0.07,0,311,2033,2031,2028,2026,2023,2032,2027,4,605,100,1420,5,1,4345000,88,43.91,1.02,12,0.06,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2030,-0.49,20250508,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,Y,462020,100,4 억,,3161,N,N,0,N,00,N
+20250513,121243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,3695365,1828,457.00,2025,2025,2020,2635,1425,2030,2021.53,0.07,0,311,2033,2031,2028,2026,2023,2032,2027,4,605,100,1420,5,1,4345000,88,43.91,1.02,12,0.04,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2030,-0.49,20250508,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,Y,462020,100,4 억,,3161,N,N,0,N,00,N
+20250513,111242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,3695365,1828,457.00,2025,2025,2020,2635,1425,2030,2021.53,0.07,0,311,2033,2031,2028,2026,2023,2032,2027,4,605,100,1420,5,1,4345000,88,43.91,1.02,12,0.04,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2030,-0.49,20250508,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,Y,462020,100,4 억,,3161,N,N,0,N,00,N
+20250513,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,1156225,571,142.75,2025,2025,2020,2635,1425,2030,2024.91,0.07,0,311,2033,2031,2028,2026,2023,2032,2027,4,605,100,1420,5,1,4345000,88,43.91,1.02,12,0.01,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2030,-0.49,20250508,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,Y,462020,100,4 억,,3161,N,N,0,N,00,N
+20250513,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,1136025,561,140.25,2025,2025,2025,2635,1425,2030,2025.00,0.07,0,311,2033,2031,2028,2026,2023,2032,2027,4,605,100,1420,5,1,4345000,88,44.02,1.03,12,0.01,46.00,1973.00,2130,20240621,-4.93,1952,20241226,3.74,2030,-0.25,20250508,1974,2.58,20250117,2130,-4.93,20240621,1952,3.74,20241226,0.00,Y,462020,100,4 억,,3161,N,N,0,N,00,N
 20250512,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,810315,400,20.04,2030,2030,2025,2635,1425,2030,2025.79,0.07,0,0,2033,2031,2028,2026,2023,2032,2027,4,605,100,1420,5,1,4345000,88,44.13,1.03,12,0.01,46.00,1973.00,2130,20240621,-4.69,1952,20241226,4.00,2030,0.00,20250508,1974,2.84,20250117,2130,-4.69,20240621,1952,4.00,20241226,0.00,Y,462020,100,4 억,,3161,N,N,0,N,00,N
 20250512,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,773775,382,19.14,2030,2030,2025,2635,1425,2030,2025.59,0.07,0,0,2033,2031,2028,2026,2023,2032,2027,4,605,100,1420,5,1,4345000,88,44.13,1.03,12,0.01,46.00,1973.00,2130,20240621,-4.69,1952,20241226,4.00,2030,0.00,20250508,1974,2.84,20250117,2130,-4.69,20240621,1952,4.00,20241226,0.00,Y,462020,100,4 억,,3161,N,N,0,N,00,N
 20250512,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,773775,382,19.14,2030,2030,2025,2635,1425,2030,2025.59,0.07,0,0,2033,2031,2028,2026,2023,2032,2027,4,605,100,1420,5,1,4345000,88,44.13,1.03,12,0.01,46.00,1973.00,2130,20240621,-4.69,1952,20241226,4.00,2030,0.00,20250508,1974,2.84,20250117,2130,-4.69,20240621,1952,4.00,20241226,0.00,Y,462020,100,4 억,,3161,N,N,0,N,00,N
diff --git a/462350/price/prices-20250501.csv b/462350/price/prices-20250501.csv
index a287f4a0ff86..1b061ef514e8 100644
--- a/462350/price/prices-20250501.csv
+++ b/462350/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161221,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21050,-550,5,-2.55,409448100,19300,73.48,21500,21500,21050,28050,15150,21600,21214.93,1.71,0,-919,22166,21882,21566,21282,20966,21725,21125,94,6450,1000,15120,50,1,9375694,1974,-5.50,4.47,12,0.21,-3824.00,4713.00,46050,20240702,-54.29,15700,20240805,34.08,22600,-6.86,20250214,16840,25.00,20250331,46050,-54.29,20240702,15700,34.08,20240805,0.97,Y,462350,1000,93 억,,160053,N,N,922,N,00,N
+20250513,151238,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21150,-450,5,-2.08,382069300,18001,68.53,21500,21500,21050,28050,15150,21600,21224.89,1.71,0,-1223,22166,21882,21566,21282,20966,21725,21125,94,6450,1000,15120,50,1,9375694,1983,-5.53,4.49,12,0.19,-3824.00,4713.00,46050,20240702,-54.07,15700,20240805,34.71,22600,-6.42,20250214,16840,25.59,20250331,46050,-54.07,20240702,15700,34.71,20240805,0.97,Y,462350,1000,93 억,,160053,N,N,217,N,00,N
+20250513,141237,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21100,-500,5,-2.31,350069300,16486,62.77,21500,21500,21050,28050,15150,21600,21234.34,1.71,0,-1840,22166,21882,21566,21282,20966,21725,21125,94,6450,1000,15120,50,1,9375694,1978,-5.52,4.48,12,0.18,-3824.00,4713.00,46050,20240702,-54.18,15700,20240805,34.39,22600,-6.64,20250214,16840,25.30,20250331,46050,-54.18,20240702,15700,34.39,20240805,0.97,Y,462350,1000,93 억,,160053,N,N,217,N,00,N
+20250513,131240,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21100,-500,5,-2.31,273793800,12882,49.04,21500,21500,21100,28050,15150,21600,21253.98,1.71,0,-223,22166,21882,21566,21282,20966,21725,21125,94,6450,1000,15120,50,1,9375694,1978,-5.52,4.48,12,0.14,-3824.00,4713.00,46050,20240702,-54.18,15700,20240805,34.39,22600,-6.64,20250214,16840,25.30,20250331,46050,-54.18,20240702,15700,34.39,20240805,0.97,Y,462350,1000,93 억,,160053,N,N,217,N,00,N
+20250513,121244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21200,-400,5,-1.85,226353050,10638,40.50,21500,21500,21100,28050,15150,21600,21277.78,1.71,0,1311,22166,21882,21566,21282,20966,21725,21125,94,6450,1000,15120,50,1,9375694,1988,-5.54,4.50,12,0.11,-3824.00,4713.00,46050,20240702,-53.96,15700,20240805,35.03,22600,-6.19,20250214,16840,25.89,20250331,46050,-53.96,20240702,15700,35.03,20240805,0.97,Y,462350,1000,93 억,,160053,N,N,217,N,00,N
+20250513,111242,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21300,-300,5,-1.39,197988550,9302,35.41,21500,21500,21100,28050,15150,21600,21284.51,1.71,0,1284,22166,21882,21566,21282,20966,21725,21125,94,6450,1000,15120,50,1,9375694,1997,-5.57,4.52,12,0.10,-3824.00,4713.00,46050,20240702,-53.75,15700,20240805,35.67,22600,-5.75,20250214,16840,26.48,20250331,46050,-53.75,20240702,15700,35.67,20240805,0.97,Y,462350,1000,93 억,,160053,N,N,217,N,00,N
+20250513,101242,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21150,-450,5,-2.08,131808800,6199,23.60,21500,21500,21100,28050,15150,21600,21262.91,1.71,0,1098,22166,21882,21566,21282,20966,21725,21125,94,6450,1000,15120,50,1,9375694,1983,-5.53,4.49,12,0.07,-3824.00,4713.00,46050,20240702,-54.07,15700,20240805,34.71,22600,-6.42,20250214,16840,25.59,20250331,46050,-54.07,20240702,15700,34.71,20240805,0.97,Y,462350,1000,93 억,,160053,N,N,217,N,00,N
+20250513,091248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21200,-400,5,-1.85,27404000,1282,4.88,21500,21500,21200,28050,15150,21600,21375.98,1.71,0,-483,22166,21882,21566,21282,20966,21725,21125,94,6450,1000,15120,50,1,9375694,1988,-5.54,4.50,12,0.01,-3824.00,4713.00,46050,20240702,-53.96,15700,20240805,35.03,22600,-6.19,20250214,16840,25.89,20250331,46050,-53.96,20240702,15700,35.03,20240805,0.97,Y,462350,1000,93 억,,160053,N,N,217,N,00,N
 20250512,161216,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21600,300,2,1.41,564363025,26266,68.94,21850,21850,21250,27650,14950,21300,21486.45,1.69,0,1766,21833,21566,21283,21016,20733,21700,21150,94,6350,1000,14910,50,1,9375694,2025,-5.65,4.58,12,0.28,-3824.00,4713.00,46050,20240702,-53.09,15700,20240805,37.58,22600,-4.42,20250214,16840,28.27,20250331,46050,-53.09,20240702,15700,37.58,20240805,0.95,Y,462350,1000,93 억,,158137,N,N,217,N,00,N
 20250512,151230,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21450,150,2,0.70,533710625,24844,65.21,21850,21850,21250,27650,14950,21300,21482.48,1.69,0,923,21833,21566,21283,21016,20733,21700,21150,94,6350,1000,14910,50,1,9375694,2011,-5.61,4.55,12,0.26,-3824.00,4713.00,46050,20240702,-53.42,15700,20240805,36.62,22600,-5.09,20250214,16840,27.38,20250331,46050,-53.42,20240702,15700,36.62,20240805,0.95,Y,462350,1000,93 억,,158137,N,N,4669,N,00,N
 20250512,141228,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21550,250,2,1.17,465625950,21677,56.90,21850,21850,21250,27650,14950,21300,21480.18,1.69,0,475,21833,21566,21283,21016,20733,21700,21150,94,6350,1000,14910,50,1,9375694,2020,-5.64,4.57,12,0.23,-3824.00,4713.00,46050,20240702,-53.20,15700,20240805,37.26,22600,-4.65,20250214,16840,27.97,20250331,46050,-53.20,20240702,15700,37.26,20240805,0.95,Y,462350,1000,93 억,,158137,N,N,4669,N,00,N
diff --git a/462510/price/prices-20250501.csv b/462510/price/prices-20250501.csv
index c588d0de0211..106248965e09 100644
--- a/462510/price/prices-20250501.csv
+++ b/462510/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8400,-30,5,-0.36,484168395,56809,129.09,8460,8690,8350,10950,5910,8430,8522.82,2.75,0,17290,8776,8602,8496,8322,8216,8550,8270,44,2520,500,5220,10,1,8770965,737,-7.14,3.79,12,0.65,-1177.00,2214.00,56000,20240617,-85.00,6910,20250409,21.56,9370,-10.35,20250411,6910,21.56,20250409,56000,-85.00,20240617,6910,21.56,20250409,1.33,Y,462510,500,43 억,,241622,N,N,0,N,00,N
+20250513,151238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8460,30,2,0.36,475410505,55767,126.72,8460,8690,8350,10950,5910,8430,8524.94,2.75,0,17402,8776,8602,8496,8322,8216,8550,8270,44,2520,500,5220,10,1,8770965,742,-7.19,3.82,12,0.64,-1177.00,2214.00,56000,20240617,-84.89,6910,20250409,22.43,9370,-9.71,20250411,6910,22.43,20250409,56000,-84.89,20240617,6910,22.43,20250409,1.33,Y,462510,500,43 억,,241622,N,N,0,N,00,N
+20250513,141238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8480,50,2,0.59,416833015,48811,110.92,8460,8690,8350,10950,5910,8430,8539.74,2.75,0,13468,8776,8602,8496,8322,8216,8550,8270,44,2520,500,5220,10,1,8770965,744,-7.20,3.83,12,0.56,-1177.00,2214.00,56000,20240617,-84.86,6910,20250409,22.72,9370,-9.50,20250411,6910,22.72,20250409,56000,-84.86,20240617,6910,22.72,20250409,1.33,Y,462510,500,43 억,,241622,N,N,0,N,00,N
+20250513,131240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8510,80,2,0.95,285427635,33246,75.55,8460,8690,8460,10950,5910,8430,8585.32,2.75,0,8633,8776,8602,8496,8322,8216,8550,8270,44,2520,500,5220,10,1,8770965,746,-7.23,3.84,12,0.38,-1177.00,2214.00,56000,20240617,-84.80,6910,20250409,23.15,9370,-9.18,20250411,6910,23.15,20250409,56000,-84.80,20240617,6910,23.15,20250409,1.33,Y,462510,500,43 억,,241622,N,N,0,N,00,N
+20250513,121244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8520,90,2,1.07,259335420,30181,68.58,8460,8690,8460,10950,5910,8430,8592.67,2.75,0,6729,8776,8602,8496,8322,8216,8550,8270,44,2520,500,5220,10,1,8770965,747,-7.24,3.85,12,0.34,-1177.00,2214.00,56000,20240617,-84.79,6910,20250409,23.30,9370,-9.07,20250411,6910,23.30,20250409,56000,-84.79,20240617,6910,23.30,20250409,1.33,Y,462510,500,43 억,,241622,N,N,0,N,00,N
+20250513,111242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8620,190,2,2.25,224502990,26108,59.33,8460,8690,8460,10950,5910,8430,8599.01,2.75,0,6669,8776,8602,8496,8322,8216,8550,8270,44,2520,500,5220,10,1,8770965,756,-7.32,3.89,12,0.30,-1177.00,2214.00,56000,20240617,-84.61,6910,20250409,24.75,9370,-8.00,20250411,6910,24.75,20250409,56000,-84.61,20240617,6910,24.75,20250409,1.33,Y,462510,500,43 억,,241622,N,N,0,N,00,N
+20250513,101242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8640,210,2,2.49,152798120,17801,40.45,8460,8690,8460,10950,5910,8430,8583.68,2.75,0,4646,8776,8602,8496,8322,8216,8550,8270,44,2520,500,5220,10,1,8770965,758,-7.34,3.90,12,0.20,-1177.00,2214.00,56000,20240617,-84.57,6910,20250409,25.04,9370,-7.79,20250411,6910,25.04,20250409,56000,-84.57,20240617,6910,25.04,20250409,1.33,Y,462510,500,43 억,,241622,N,N,0,N,00,N
+20250513,091248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8530,100,2,1.19,58916250,6862,15.59,8460,8690,8460,10950,5910,8430,8585.87,2.75,0,2175,8776,8602,8496,8322,8216,8550,8270,44,2520,500,5220,10,1,8770965,748,-7.25,3.85,12,0.08,-1177.00,2214.00,56000,20240617,-84.77,6910,20250409,23.44,9370,-8.96,20250411,6910,23.44,20250409,56000,-84.77,20240617,6910,23.44,20250409,1.33,Y,462510,500,43 억,,241622,N,N,0,N,00,N
 20250512,161217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8430,-110,5,-1.29,364855815,42997,58.28,8540,8670,8390,11100,5980,8540,8485.60,2.67,0,393,8986,8762,8556,8332,8126,8660,8230,44,2560,500,5290,10,1,8770965,739,-7.16,3.81,12,0.49,-1177.00,2214.00,56000,20240617,-84.95,6910,20250409,22.00,9370,-10.03,20250411,6910,22.00,20250409,56000,-84.95,20240617,6910,22.00,20250409,1.28,Y,462510,500,43 억,,234594,N,N,223,N,00,N
 20250512,151230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8460,-80,5,-0.94,330084595,38878,52.69,8540,8670,8390,11100,5980,8540,8490.25,2.67,0,342,8986,8762,8556,8332,8126,8660,8230,44,2560,500,5290,10,1,8770965,742,-7.19,3.82,12,0.44,-1177.00,2214.00,56000,20240617,-84.89,6910,20250409,22.43,9370,-9.71,20250411,6910,22.43,20250409,56000,-84.89,20240617,6910,22.43,20250409,1.28,Y,462510,500,43 억,,234594,N,N,223,N,00,N
 20250512,141228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8480,-60,5,-0.70,306824785,36129,48.97,8540,8670,8390,11100,5980,8540,8492.47,2.67,0,-37,8986,8762,8556,8332,8126,8660,8230,44,2560,500,5290,10,1,8770965,744,-7.20,3.83,12,0.41,-1177.00,2214.00,56000,20240617,-84.86,6910,20250409,22.72,9370,-9.50,20250411,6910,22.72,20250409,56000,-84.86,20240617,6910,22.72,20250409,1.28,Y,462510,500,43 억,,234594,N,N,223,N,00,N
diff --git a/462520/price/prices-20250501.csv b/462520/price/prices-20250501.csv
index d7c79949ade9..031b9be34596 100644
--- a/462520/price/prices-20250501.csv
+++ b/462520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161221,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13500,10,2,0.07,39036260,2907,108.39,13390,13560,13390,17530,9450,13490,13428.37,0.24,0,458,13750,13620,13470,13340,13190,13685,13405,59,4040,500,8630,10,1,11855168,1600,27.49,0.72,12,0.02,491.00,18731.00,25200,20240509,-46.43,12100,20250409,11.57,15770,-14.39,20250107,12100,11.57,20250409,25000,-46.00,20240522,12100,11.57,20250409,0.31,Y,462520,500,59 억,,28116,N,N,175,N,00,N
+20250513,151238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13550,60,2,0.44,38509610,2868,106.94,13390,13560,13390,17530,9450,13490,13427.34,0.24,0,461,13750,13620,13470,13340,13190,13685,13405,59,4040,500,8630,10,1,11855168,1606,27.60,0.72,12,0.02,491.00,18731.00,25200,20240509,-46.23,12100,20250409,11.98,15770,-14.08,20250107,12100,11.98,20250409,25000,-45.80,20240522,12100,11.98,20250409,0.31,Y,462520,500,59 억,,28116,N,N,421,N,00,N
+20250513,141238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13410,-80,5,-0.59,34462050,2568,95.75,13390,13500,13390,17530,9450,13490,13419.80,0.24,0,410,13750,13620,13470,13340,13190,13685,13405,59,4040,500,8630,10,1,11855168,1590,27.31,0.72,12,0.02,491.00,18731.00,25200,20240509,-46.79,12100,20250409,10.83,15770,-14.97,20250107,12100,10.83,20250409,25000,-46.36,20240522,12100,10.83,20250409,0.31,Y,462520,500,59 억,,28116,N,N,421,N,00,N
+20250513,131240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13430,-60,5,-0.44,29455060,2195,81.84,13390,13500,13390,17530,9450,13490,13419.16,0.24,0,441,13750,13620,13470,13340,13190,13685,13405,59,4040,500,8630,10,1,11855168,1592,27.35,0.72,12,0.02,491.00,18731.00,25200,20240509,-46.71,12100,20250409,10.99,15770,-14.84,20250107,12100,10.99,20250409,25000,-46.28,20240522,12100,10.99,20250409,0.31,Y,462520,500,59 억,,28116,N,N,421,N,00,N
+20250513,121244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13440,-50,5,-0.37,27467190,2047,76.32,13390,13500,13390,17530,9450,13490,13418.27,0.24,0,451,13750,13620,13470,13340,13190,13685,13405,59,4040,500,8630,10,1,11855168,1593,27.37,0.72,12,0.02,491.00,18731.00,25200,20240509,-46.67,12100,20250409,11.07,15770,-14.77,20250107,12100,11.07,20250409,25000,-46.24,20240522,12100,11.07,20250409,0.31,Y,462520,500,59 억,,28116,N,N,421,N,00,N
+20250513,111242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13440,-50,5,-0.37,23715610,1768,65.92,13390,13500,13390,17530,9450,13490,13413.81,0.24,0,658,13750,13620,13470,13340,13190,13685,13405,59,4040,500,8630,10,1,11855168,1593,27.37,0.72,12,0.01,491.00,18731.00,25200,20240509,-46.67,12100,20250409,11.07,15770,-14.77,20250107,12100,11.07,20250409,25000,-46.24,20240522,12100,11.07,20250409,0.31,Y,462520,500,59 억,,28116,N,N,421,N,00,N
+20250513,101242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13480,-10,5,-0.07,21694850,1618,60.33,13390,13500,13390,17530,9450,13490,13408.44,0.24,0,729,13750,13620,13470,13340,13190,13685,13405,59,4040,500,8630,10,1,11855168,1598,27.45,0.72,12,0.01,491.00,18731.00,25200,20240509,-46.51,12100,20250409,11.40,15770,-14.52,20250107,12100,11.40,20250409,25000,-46.08,20240522,12100,11.40,20250409,0.31,Y,462520,500,59 억,,28116,N,N,421,N,00,N
+20250513,091248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13500,10,2,0.07,509550,38,1.42,13390,13500,13390,17530,9450,13490,13409.21,0.24,0,-4,13750,13620,13470,13340,13190,13685,13405,59,4040,500,8630,10,1,11855168,1600,27.49,0.72,12,0.00,491.00,18731.00,25200,20240509,-46.43,12100,20250409,11.57,15770,-14.39,20250107,12100,11.57,20250409,25000,-46.00,20240522,12100,11.57,20250409,0.31,Y,462520,500,59 억,,28116,N,N,421,N,00,N
 20250512,161217,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13490,10,2,0.07,36110330,2682,94.87,13320,13600,13320,17520,9440,13480,13463.96,0.24,0,51,13700,13590,13520,13410,13340,13555,13375,59,4040,500,8620,10,1,11855168,1599,27.47,0.72,12,0.02,491.00,18731.00,25200,20240509,-46.47,12100,20250409,11.49,15770,-14.46,20250107,12100,11.49,20250409,25000,-46.04,20240522,12100,11.49,20250409,0.31,Y,462520,500,59 억,,28195,N,N,421,N,00,N
 20250512,151230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13470,-10,5,-0.07,33587700,2495,88.26,13320,13600,13320,17520,9440,13480,13462.00,0.24,0,17,13700,13590,13520,13410,13340,13555,13375,59,4040,500,8620,10,1,11855168,1597,27.43,0.72,12,0.02,491.00,18731.00,25200,20240509,-46.55,12100,20250409,11.32,15770,-14.58,20250107,12100,11.32,20250409,25000,-46.12,20240522,12100,11.32,20250409,0.31,Y,462520,500,59 억,,28195,N,N,101,N,00,N
 20250512,141229,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13490,10,2,0.07,29677600,2205,78.00,13320,13600,13320,17520,9440,13480,13459.23,0.24,0,-13,13700,13590,13520,13410,13340,13555,13375,59,4040,500,8620,10,1,11855168,1599,27.47,0.72,12,0.02,491.00,18731.00,25200,20240509,-46.47,12100,20250409,11.49,15770,-14.46,20250107,12100,11.49,20250409,25000,-46.04,20240522,12100,11.49,20250409,0.31,Y,462520,500,59 억,,28195,N,N,101,N,00,N
diff --git a/462860/price/prices-20250501.csv b/462860/price/prices-20250501.csv
index 8b8a8bc1fd2b..71bafdca0818 100644
--- a/462860/price/prices-20250501.csv
+++ b/462860/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161222,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3735,20,2,0.54,4508128164,1195235,111.10,3675,3840,3675,4825,2605,3715,3771.87,1.13,0,-44336,3991,3852,3756,3617,3521,3805,3570,24,1110,100,2600,5,1,23804419,889,23.20,5.72,12,5.02,161.00,653.00,5140,20250430,-27.33,2065,20250407,80.87,5140,-27.33,20250430,2065,80.87,20250407,11500,-67.52,20250324,2895,29.02,20250423,2.15,Y,462860,100,23 억,,268579,N,N,31928,N,00,N
+20250513,151238,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3760,45,2,1.21,4321601824,1145403,106.46,3675,3840,3675,4825,2605,3715,3773.00,1.13,0,-43456,3991,3852,3756,3617,3521,3805,3570,24,1110,100,2600,5,1,23804419,895,23.35,5.76,12,4.81,161.00,653.00,5140,20250430,-26.85,2065,20250407,82.08,5140,-26.85,20250430,2065,82.08,20250407,11500,-67.30,20250324,2895,29.88,20250423,2.15,Y,462860,100,23 억,,268579,N,N,1036,N,00,N
+20250513,141238,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3790,75,2,2.02,3749931213,993721,92.37,3675,3840,3675,4825,2605,3715,3773.63,1.13,0,-34638,3991,3852,3756,3617,3521,3805,3570,24,1110,100,2600,5,1,23804419,902,23.54,5.80,12,4.17,161.00,653.00,5140,20250430,-26.26,2065,20250407,83.54,5140,-26.26,20250430,2065,83.54,20250407,11500,-67.04,20250324,2895,30.92,20250423,2.15,Y,462860,100,23 억,,268579,N,N,1036,N,00,N
+20250513,131240,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3775,60,2,1.62,2560304345,679306,63.14,3675,3820,3675,4825,2605,3715,3769.00,1.13,0,-19296,3991,3852,3756,3617,3521,3805,3570,24,1110,100,2600,5,1,23804419,899,23.45,5.78,12,2.85,161.00,653.00,5140,20250430,-26.56,2065,20250407,82.81,5140,-26.56,20250430,2065,82.81,20250407,11500,-67.17,20250324,2895,30.40,20250423,2.15,Y,462860,100,23 억,,268579,N,N,1036,N,00,N
+20250513,121245,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3800,85,2,2.29,2307407423,612436,56.93,3675,3820,3675,4825,2605,3715,3767.59,1.13,0,-3325,3991,3852,3756,3617,3521,3805,3570,24,1110,100,2600,5,1,23804419,905,23.60,5.82,12,2.57,161.00,653.00,5140,20250430,-26.07,2065,20250407,84.02,5140,-26.07,20250430,2065,84.02,20250407,11500,-66.96,20250324,2895,31.26,20250423,2.15,Y,462860,100,23 억,,268579,N,N,1036,N,00,N
+20250513,111243,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3775,60,2,1.62,1897873031,504188,46.86,3675,3820,3675,4825,2605,3715,3764.22,1.13,0,-21784,3991,3852,3756,3617,3521,3805,3570,24,1110,100,2600,5,1,23804419,899,23.45,5.78,12,2.12,161.00,653.00,5140,20250430,-26.56,2065,20250407,82.81,5140,-26.56,20250430,2065,82.81,20250407,11500,-67.17,20250324,2895,30.40,20250423,2.15,Y,462860,100,23 억,,268579,N,N,1036,N,00,N
+20250513,101243,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3775,60,2,1.62,1537318564,408873,38.00,3675,3820,3675,4825,2605,3715,3759.89,1.13,0,-19250,3991,3852,3756,3617,3521,3805,3570,24,1110,100,2600,5,1,23804419,899,23.45,5.78,12,1.72,161.00,653.00,5140,20250430,-26.56,2065,20250407,82.81,5140,-26.56,20250430,2065,82.81,20250407,11500,-67.17,20250324,2895,30.40,20250423,2.15,Y,462860,100,23 억,,268579,N,N,1036,N,00,N
+20250513,091249,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3770,55,2,1.48,764420844,203753,18.94,3675,3820,3675,4825,2605,3715,3751.71,1.13,0,1614,3991,3852,3756,3617,3521,3805,3570,24,1110,100,2600,5,1,23804419,897,23.42,5.77,12,0.86,161.00,653.00,5140,20250430,-26.65,2065,20250407,82.57,5140,-26.65,20250430,2065,82.57,20250407,11500,-67.22,20250324,2895,30.22,20250423,2.15,Y,462860,100,23 억,,268579,N,N,1036,N,00,N
 20250512,161217,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3715,-145,5,-3.76,3882495986,1031782,50.59,3805,3895,3660,5010,2705,3860,3763.18,0.68,0,105523,4333,4096,3933,3696,3533,4015,3615,24,1150,100,2700,5,1,23804419,884,23.07,5.69,12,4.33,161.00,653.00,5140,20250430,-27.72,2065,20250407,79.90,5140,-27.72,20250430,2065,79.90,20250407,11500,-67.70,20250324,2895,28.32,20250423,2.02,Y,462860,100,23 억,,162558,N,N,1036,N,00,N
 20250512,151231,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3695,-165,5,-4.27,3676150634,976147,47.86,3805,3895,3660,5010,2705,3860,3765.98,0.68,0,103619,4333,4096,3933,3696,3533,4015,3615,24,1150,100,2700,5,1,23804419,880,22.95,5.66,12,4.10,161.00,653.00,5140,20250430,-28.11,2065,20250407,78.93,5140,-28.11,20250430,2065,78.93,20250407,11500,-67.87,20250324,2895,27.63,20250423,2.02,Y,462860,100,23 억,,162558,N,N,377,N,00,N
 20250512,141229,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3735,-125,5,-3.24,3060825653,809112,39.67,3805,3895,3685,5010,2705,3860,3782.94,0.68,0,105152,4333,4096,3933,3696,3533,4015,3615,24,1150,100,2700,5,1,23804419,889,23.20,5.72,12,3.40,161.00,653.00,5140,20250430,-27.33,2065,20250407,80.87,5140,-27.33,20250430,2065,80.87,20250407,11500,-67.52,20250324,2895,29.02,20250423,2.02,Y,462860,100,23 억,,162558,N,N,377,N,00,N
diff --git a/462870/price/prices-20250501.csv b/462870/price/prices-20250501.csv
index 4777500dbfa4..3b8281b50d48 100644
--- a/462870/price/prices-20250501.csv
+++ b/462870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161222,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,53000,-1600,5,-2.93,17975166150,335738,350.46,56300,56700,52100,70900,38300,54600,53539.27,37.79,0,41028,56666,55632,54566,53532,52466,55100,53000,117,16300,200,38220,100,1,58484720,30997,19.50,4.04,12,0.57,2718.00,13104.00,89500,20240711,-40.78,42300,20250409,25.30,70200,-24.50,20250217,42300,25.30,20250409,89500,-40.78,20240711,42300,25.30,20250409,0.46,Y,462870,200,116 억,,22100779,N,N,27490,N,00,N
+20250513,151239,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,52800,-1800,5,-3.30,17405398050,324970,339.22,56300,56700,52100,70900,38300,54600,53560.01,37.79,0,39227,56666,55632,54566,53532,52466,55100,53000,117,16300,200,38220,100,1,58484720,30880,19.43,4.03,12,0.56,2718.00,13104.00,89500,20240711,-41.01,42300,20250409,24.82,70200,-24.79,20250217,42300,24.82,20250409,89500,-41.01,20240711,42300,24.82,20250409,0.46,Y,462870,200,116 억,,22100779,N,N,5654,N,00,N
+20250513,141238,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,53300,-1300,5,-2.38,14712727150,274095,286.12,56300,56700,52100,70900,38300,54600,53677.47,37.79,0,34433,56666,55632,54566,53532,52466,55100,53000,117,16300,200,38220,100,1,58484720,31172,19.61,4.07,12,0.47,2718.00,13104.00,89500,20240711,-40.45,42300,20250409,26.00,70200,-24.07,20250217,42300,26.00,20250409,89500,-40.45,20240711,42300,26.00,20250409,0.46,Y,462870,200,116 억,,22100779,N,N,5654,N,00,N
+20250513,131241,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,53100,-1500,5,-2.75,12198624200,226602,236.54,56300,56700,52900,70900,38300,54600,53832.82,37.79,0,18284,56666,55632,54566,53532,52466,55100,53000,117,16300,200,38220,100,1,58484720,31055,19.54,4.05,12,0.39,2718.00,13104.00,89500,20240711,-40.67,42300,20250409,25.53,70200,-24.36,20250217,42300,25.53,20250409,89500,-40.67,20240711,42300,25.53,20250409,0.46,Y,462870,200,116 억,,22100779,N,N,5654,N,00,N
+20250513,121245,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,53300,-1300,5,-2.38,10079124650,186786,194.98,56300,56700,52900,70900,38300,54600,53960.81,37.79,0,10224,56666,55632,54566,53532,52466,55100,53000,117,16300,200,38220,100,1,58484720,31172,19.61,4.07,12,0.32,2718.00,13104.00,89500,20240711,-40.45,42300,20250409,26.00,70200,-24.07,20250217,42300,26.00,20250409,89500,-40.45,20240711,42300,26.00,20250409,0.46,Y,462870,200,116 억,,22100779,N,N,5654,N,00,N
+20250513,111243,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,53300,-1300,5,-2.38,7638133750,140890,147.07,56300,56700,53200,70900,38300,54600,54213.46,37.79,0,2405,56666,55632,54566,53532,52466,55100,53000,117,16300,200,38220,100,1,58484720,31172,19.61,4.07,12,0.24,2718.00,13104.00,89500,20240711,-40.45,42300,20250409,26.00,70200,-24.07,20250217,42300,26.00,20250409,89500,-40.45,20240711,42300,26.00,20250409,0.46,Y,462870,200,116 억,,22100779,N,N,5654,N,00,N
+20250513,101243,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,53700,-900,5,-1.65,4617607900,84395,88.10,56300,56700,53600,70900,38300,54600,54714.24,37.79,0,-2197,56666,55632,54566,53532,52466,55100,53000,117,16300,200,38220,100,1,58484720,31406,19.76,4.10,12,0.14,2718.00,13104.00,89500,20240711,-40.00,42300,20250409,26.95,70200,-23.50,20250217,42300,26.95,20250409,89500,-40.00,20240711,42300,26.95,20250409,0.46,Y,462870,200,116 억,,22100779,N,N,5654,N,00,N
+20250513,091249,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,54900,300,2,0.55,1376778400,24663,25.74,56300,56700,54800,70900,38300,54600,55823.64,37.79,0,-3875,56666,55632,54566,53532,52466,55100,53000,117,16300,200,38220,100,1,58484720,32108,20.20,4.19,12,0.04,2718.00,13104.00,89500,20240711,-38.66,42300,20250409,29.79,70200,-21.79,20250217,42300,29.79,20250409,89500,-38.66,20240711,42300,29.79,20250409,0.46,Y,462870,200,116 억,,22100779,N,N,5654,N,00,N
 20250512,161217,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,54600,-700,5,-1.27,5227497900,95798,123.51,55500,55600,53500,71800,38800,55300,54567.92,37.76,0,12796,56433,55866,55333,54766,54233,55600,54500,117,16500,200,38710,100,1,58484720,31933,20.09,4.17,12,0.16,2718.00,13104.00,89500,20240711,-38.99,42300,20250409,29.08,70200,-22.22,20250217,42300,29.08,20250409,89500,-38.99,20240711,42300,29.08,20250409,0.44,Y,462870,200,116 억,,22081479,N,N,5654,N,00,N
 20250512,151231,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,54600,-700,5,-1.27,5072107700,92952,119.84,55500,55600,53500,71800,38800,55300,54566.96,37.76,0,12342,56433,55866,55333,54766,54233,55600,54500,117,16500,200,38710,100,1,58484720,31933,20.09,4.17,12,0.16,2718.00,13104.00,89500,20240711,-38.99,42300,20250409,29.08,70200,-22.22,20250217,42300,29.08,20250409,89500,-38.99,20240711,42300,29.08,20250409,0.44,Y,462870,200,116 억,,22081479,N,N,13166,N,00,N
 20250512,141229,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,54500,-800,5,-1.45,4394855550,80525,103.82,55500,55600,53500,71800,38800,55300,54577.53,37.76,0,13793,56433,55866,55333,54766,54233,55600,54500,117,16500,200,38710,100,1,58484720,31874,20.05,4.16,12,0.14,2718.00,13104.00,89500,20240711,-39.11,42300,20250409,28.84,70200,-22.36,20250217,42300,28.84,20250409,89500,-39.11,20240711,42300,28.84,20250409,0.44,Y,462870,200,116 억,,22081479,N,N,13166,N,00,N
diff --git a/462980/price/prices-20250501.csv b/462980/price/prices-20250501.csv
index 5c224d7079c3..810ee40a72d0 100644
--- a/462980/price/prices-20250501.csv
+++ b/462980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3070,70,2,2.33,466643156,153732,95.15,3025,3080,2995,3900,2100,3000,3035.41,2.29,0,-9258,3066,3032,2981,2947,2896,3050,2965,91,900,500,2100,5,1,18234437,560,341.11,8.80,12,0.84,9.00,349.00,6280,20250204,-51.11,2815,20250409,9.06,6280,-51.11,20250204,2815,9.06,20250409,6280,-51.11,20250204,2815,9.06,20250409,0.09,Y,462980,500,91 억,,418272,N,N,0,N,00,N
+20250513,151239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3040,40,2,1.33,440379406,145142,89.84,3025,3080,2995,3900,2100,3000,3034.13,2.29,0,-7442,3066,3032,2981,2947,2896,3050,2965,91,900,500,2100,5,1,18234437,554,337.78,8.71,12,0.80,9.00,349.00,6280,20250204,-51.59,2815,20250409,7.99,6280,-51.59,20250204,2815,7.99,20250409,6280,-51.59,20250204,2815,7.99,20250409,0.09,Y,462980,500,91 억,,418272,N,N,0,N,00,N
+20250513,141239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3045,45,2,1.50,378309951,124686,77.18,3025,3080,2995,3900,2100,3000,3034.10,2.29,0,-11434,3066,3032,2981,2947,2896,3050,2965,91,900,500,2100,5,1,18234437,555,338.33,8.72,12,0.68,9.00,349.00,6280,20250204,-51.51,2815,20250409,8.17,6280,-51.51,20250204,2815,8.17,20250409,6280,-51.51,20250204,2815,8.17,20250409,0.09,Y,462980,500,91 억,,418272,N,N,0,N,00,N
+20250513,131241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3070,70,2,2.33,289990476,95706,59.24,3025,3080,2995,3900,2100,3000,3030.01,2.29,0,-14884,3066,3032,2981,2947,2896,3050,2965,91,900,500,2100,5,1,18234437,560,341.11,8.80,12,0.52,9.00,349.00,6280,20250204,-51.11,2815,20250409,9.06,6280,-51.11,20250204,2815,9.06,20250409,6280,-51.11,20250204,2815,9.06,20250409,0.09,Y,462980,500,91 억,,418272,N,N,0,N,00,N
+20250513,121245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3010,10,2,0.33,154706040,51259,31.73,3025,3040,2995,3900,2100,3000,3018.12,2.29,0,-9875,3066,3032,2981,2947,2896,3050,2965,91,900,500,2100,5,1,18234437,549,334.44,8.62,12,0.28,9.00,349.00,6280,20250204,-52.07,2815,20250409,6.93,6280,-52.07,20250204,2815,6.93,20250409,6280,-52.07,20250204,2815,6.93,20250409,0.09,Y,462980,500,91 억,,418272,N,N,0,N,00,N
+20250513,111243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3015,15,2,0.50,130293630,43137,26.70,3025,3040,2995,3900,2100,3000,3020.46,2.29,0,-9772,3066,3032,2981,2947,2896,3050,2965,91,900,500,2100,5,1,18234437,550,335.00,8.64,12,0.24,9.00,349.00,6280,20250204,-51.99,2815,20250409,7.10,6280,-51.99,20250204,2815,7.10,20250409,6280,-51.99,20250204,2815,7.10,20250409,0.09,Y,462980,500,91 억,,418272,N,N,0,N,00,N
+20250513,101243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3025,25,2,0.83,108055013,35749,22.13,3025,3040,2995,3900,2100,3000,3022.60,2.29,0,-10424,3066,3032,2981,2947,2896,3050,2965,91,900,500,2100,5,1,18234437,552,336.11,8.67,12,0.20,9.00,349.00,6280,20250204,-51.83,2815,20250409,7.46,6280,-51.83,20250204,2815,7.46,20250409,6280,-51.83,20250204,2815,7.46,20250409,0.09,Y,462980,500,91 억,,418272,N,N,0,N,00,N
+20250513,091249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3015,15,2,0.50,42325840,14020,8.68,3025,3030,3010,3900,2100,3000,3018.96,2.29,0,732,3066,3032,2981,2947,2896,3050,2965,91,900,500,2100,5,1,18234437,550,335.00,8.64,12,0.08,9.00,349.00,6280,20250204,-51.99,2815,20250409,7.10,6280,-51.99,20250204,2815,7.10,20250409,6280,-51.99,20250204,2815,7.10,20250409,0.09,Y,462980,500,91 억,,418272,N,N,0,N,00,N
 20250512,161218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3000,30,2,1.01,479004794,161006,35.94,2970,3015,2930,3860,2080,2970,2975.06,2.04,0,44299,3206,3087,3011,2892,2816,3050,2855,91,890,500,2070,5,1,18234437,547,333.33,8.60,12,0.88,9.00,349.00,6280,20250204,-52.23,2815,20250409,6.57,6280,-52.23,20250204,2815,6.57,20250409,6280,-52.23,20250204,2815,6.57,20250409,0.09,Y,462980,500,91 억,,372338,N,N,343,N,00,N
 20250512,151231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3000,30,2,1.01,434992034,146223,32.64,2970,3015,2930,3860,2080,2970,2974.85,2.04,0,44727,3206,3087,3011,2892,2816,3050,2855,91,890,500,2070,5,1,18234437,547,333.33,8.60,12,0.80,9.00,349.00,6280,20250204,-52.23,2815,20250409,6.57,6280,-52.23,20250204,2815,6.57,20250409,6280,-52.23,20250204,2815,6.57,20250409,0.09,Y,462980,500,91 억,,372338,N,N,343,N,00,N
 20250512,141229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2985,15,2,0.51,332955745,111977,25.00,2970,3015,2930,3860,2080,2970,2973.43,2.04,0,30965,3206,3087,3011,2892,2816,3050,2855,91,890,500,2070,5,1,18234437,544,331.67,8.55,12,0.61,9.00,349.00,6280,20250204,-52.47,2815,20250409,6.04,6280,-52.47,20250204,2815,6.04,20250409,6280,-52.47,20250204,2815,6.04,20250409,0.09,Y,462980,500,91 억,,372338,N,N,343,N,00,N
diff --git a/463480/price/prices-20250501.csv b/463480/price/prices-20250501.csv
index 1ce8539d5fcb..ebbc41ae0352 100644
--- a/463480/price/prices-20250501.csv
+++ b/463480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12430,190,2,1.55,4649955955,373278,146.03,12270,12790,12120,15910,8570,12240,12457.13,0.34,0,-7195,12813,12526,12363,12076,11913,12445,11995,25,3670,200,8560,10,1,12390358,1540,65.77,5.85,12,3.01,189.00,2125.00,22850,20250221,-45.60,9550,20250311,30.16,22850,-45.60,20250221,9550,30.16,20250311,22850,-45.60,20250221,9550,30.16,20250311,2.98,Y,463480,200,24 억,,41990,N,N,1295,N,00,N
+20250513,151239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12440,200,2,1.63,4509743165,362008,141.62,12270,12790,12120,15910,8570,12240,12457.58,0.34,0,-8023,12813,12526,12363,12076,11913,12445,11995,25,3670,200,8560,10,1,12390358,1541,65.82,5.85,12,2.92,189.00,2125.00,22850,20250221,-45.56,9550,20250311,30.26,22850,-45.56,20250221,9550,30.26,20250311,22850,-45.56,20250221,9550,30.26,20250311,2.98,Y,463480,200,24 억,,41990,N,N,1631,N,00,N
+20250513,141239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12210,-30,5,-0.25,2884255450,232438,90.93,12270,12600,12120,15910,8570,12240,12408.71,0.34,0,-10069,12813,12526,12363,12076,11913,12445,11995,25,3670,200,8560,10,1,12390358,1513,64.60,5.75,12,1.88,189.00,2125.00,22850,20250221,-46.56,9550,20250311,27.85,22850,-46.56,20250221,9550,27.85,20250311,22850,-46.56,20250221,9550,27.85,20250311,2.98,Y,463480,200,24 억,,41990,N,N,1631,N,00,N
+20250513,131241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12300,60,2,0.49,2441299145,196123,76.73,12270,12600,12270,15910,8570,12240,12447.80,0.34,0,-7223,12813,12526,12363,12076,11913,12445,11995,25,3670,200,8560,10,1,12390358,1524,65.08,5.79,12,1.58,189.00,2125.00,22850,20250221,-46.17,9550,20250311,28.80,22850,-46.17,20250221,9550,28.80,20250311,22850,-46.17,20250221,9550,28.80,20250311,2.98,Y,463480,200,24 억,,41990,N,N,1631,N,00,N
+20250513,121245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12370,130,2,1.06,2281694370,183166,71.66,12270,12600,12270,15910,8570,12240,12456.98,0.34,0,-5005,12813,12526,12363,12076,11913,12445,11995,25,3670,200,8560,10,1,12390358,1533,65.45,5.82,12,1.48,189.00,2125.00,22850,20250221,-45.86,9550,20250311,29.53,22850,-45.86,20250221,9550,29.53,20250311,22850,-45.86,20250221,9550,29.53,20250311,2.98,Y,463480,200,24 억,,41990,N,N,1631,N,00,N
+20250513,111243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12440,200,2,1.63,2045970715,164120,64.21,12270,12600,12270,15910,8570,12240,12466.31,0.34,0,-2468,12813,12526,12363,12076,11913,12445,11995,25,3670,200,8560,10,1,12390358,1541,65.82,5.85,12,1.32,189.00,2125.00,22850,20250221,-45.56,9550,20250311,30.26,22850,-45.56,20250221,9550,30.26,20250311,22850,-45.56,20250221,9550,30.26,20250311,2.98,Y,463480,200,24 억,,41990,N,N,1631,N,00,N
+20250513,101244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12550,310,2,2.53,1771298200,142088,55.59,12270,12600,12270,15910,8570,12240,12466.21,0.34,0,-3818,12813,12526,12363,12076,11913,12445,11995,25,3670,200,8560,10,1,12390358,1555,66.40,5.91,12,1.15,189.00,2125.00,22850,20250221,-45.08,9550,20250311,31.41,22850,-45.08,20250221,9550,31.41,20250311,22850,-45.08,20250221,9550,31.41,20250311,2.98,Y,463480,200,24 억,,41990,N,N,1631,N,00,N
+20250513,091249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12310,70,2,0.57,373825975,30176,11.81,12270,12500,12270,15910,8570,12240,12388.19,0.34,0,3178,12813,12526,12363,12076,11913,12445,11995,25,3670,200,8560,10,1,12390358,1525,65.13,5.79,12,0.24,189.00,2125.00,22850,20250221,-46.13,9550,20250311,28.90,22850,-46.13,20250221,9550,28.90,20250311,22850,-46.13,20250221,9550,28.90,20250311,2.98,Y,463480,200,24 억,,41990,N,N,1631,N,00,N
 20250512,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12240,-340,5,-2.70,3028465420,244822,82.99,12580,12650,12200,16350,8810,12580,12370.18,0.24,0,11998,13473,13026,12763,12316,12053,12895,12185,25,3770,200,8800,10,1,12390358,1517,64.76,5.76,12,1.98,189.00,2125.00,22850,20250221,-46.43,9550,20250311,28.17,22850,-46.43,20250221,9550,28.17,20250311,22850,-46.43,20250221,9550,28.17,20250311,2.87,Y,463480,200,24 억,,30175,N,N,1631,N,00,N
 20250512,151231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12250,-330,5,-2.62,2850546765,230287,78.06,12580,12650,12200,16350,8810,12580,12378.18,0.24,0,12900,13473,13026,12763,12316,12053,12895,12185,25,3770,200,8800,10,1,12390358,1518,64.81,5.76,12,1.86,189.00,2125.00,22850,20250221,-46.39,9550,20250311,28.27,22850,-46.39,20250221,9550,28.27,20250311,22850,-46.39,20250221,9550,28.27,20250311,2.87,Y,463480,200,24 억,,30175,N,N,1042,N,00,N
 20250512,141230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12320,-260,5,-2.07,2344728170,189025,64.08,12580,12650,12200,16350,8810,12580,12404.27,0.24,0,10247,13473,13026,12763,12316,12053,12895,12185,25,3770,200,8800,10,1,12390358,1526,65.19,5.80,12,1.53,189.00,2125.00,22850,20250221,-46.08,9550,20250311,29.01,22850,-46.08,20250221,9550,29.01,20250311,22850,-46.08,20250221,9550,29.01,20250311,2.87,Y,463480,200,24 억,,30175,N,N,1042,N,00,N
diff --git a/464080/price/prices-20250501.csv b/464080/price/prices-20250501.csv
index 6935279a61cc..26d6df509672 100644
--- a/464080/price/prices-20250501.csv
+++ b/464080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10960,110,2,1.01,2924748040,266638,72.00,11060,11090,10850,14100,7600,10850,10968.99,1.98,0,9370,11323,11086,10793,10556,10263,11205,10675,18,3250,100,6720,10,1,17681830,1938,-15.22,6.06,12,1.51,-720.00,1808.00,21100,20240625,-48.06,4975,20240823,120.30,16600,-33.98,20250211,8360,31.10,20250409,21100,-48.06,20240625,4975,120.30,20240823,3.83,Y,464080,100,17 억,,350043,N,N,8320,N,00,N
+20250513,151240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10980,130,2,1.20,2776845740,253148,68.36,11060,11090,10850,14100,7600,10850,10969.26,1.98,0,10070,11323,11086,10793,10556,10263,11205,10675,18,3250,100,6720,10,1,17681830,1941,-15.25,6.07,12,1.43,-720.00,1808.00,21100,20240625,-47.96,4975,20240823,120.70,16600,-33.86,20250211,8360,31.34,20250409,21100,-47.96,20240625,4975,120.70,20240823,3.83,Y,464080,100,17 억,,350043,N,N,6559,N,00,N
+20250513,141239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10990,140,2,1.29,2407772700,219570,59.29,11060,11090,10850,14100,7600,10850,10965.85,1.98,0,13698,11323,11086,10793,10556,10263,11205,10675,18,3250,100,6720,10,1,17681830,1943,-15.26,6.08,12,1.24,-720.00,1808.00,21100,20240625,-47.91,4975,20240823,120.90,16600,-33.80,20250211,8360,31.46,20250409,21100,-47.91,20240625,4975,120.90,20240823,3.83,Y,464080,100,17 억,,350043,N,N,6559,N,00,N
+20250513,131241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10980,130,2,1.20,2193435270,200061,54.02,11060,11090,10850,14100,7600,10850,10963.83,1.98,0,14355,11323,11086,10793,10556,10263,11205,10675,18,3250,100,6720,10,1,17681830,1941,-15.25,6.07,12,1.13,-720.00,1808.00,21100,20240625,-47.96,4975,20240823,120.70,16600,-33.86,20250211,8360,31.34,20250409,21100,-47.96,20240625,4975,120.70,20240823,3.83,Y,464080,100,17 억,,350043,N,N,6559,N,00,N
+20250513,121246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10980,130,2,1.20,1955881200,178466,48.19,11060,11090,10850,14100,7600,10850,10959.41,1.98,0,8756,11323,11086,10793,10556,10263,11205,10675,18,3250,100,6720,10,1,17681830,1941,-15.25,6.07,12,1.01,-720.00,1808.00,21100,20240625,-47.96,4975,20240823,120.70,16600,-33.86,20250211,8360,31.34,20250409,21100,-47.96,20240625,4975,120.70,20240823,3.83,Y,464080,100,17 억,,350043,N,N,6559,N,00,N
+20250513,111244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11000,150,2,1.38,1749329300,159660,43.11,11060,11090,10850,14100,7600,10850,10956.59,1.98,0,10266,11323,11086,10793,10556,10263,11205,10675,18,3250,100,6720,10,1,17681830,1945,-15.28,6.08,12,0.90,-720.00,1808.00,21100,20240625,-47.87,4975,20240823,121.11,16600,-33.73,20250211,8360,31.58,20250409,21100,-47.87,20240625,4975,121.11,20240823,3.83,Y,464080,100,17 억,,350043,N,N,6559,N,00,N
+20250513,101244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10980,130,2,1.20,1457276555,133063,35.93,11060,11090,10850,14100,7600,10850,10951.78,1.98,0,8724,11323,11086,10793,10556,10263,11205,10675,18,3250,100,6720,10,1,17681830,1941,-15.25,6.07,12,0.75,-720.00,1808.00,21100,20240625,-47.96,4975,20240823,120.70,16600,-33.86,20250211,8360,31.34,20250409,21100,-47.96,20240625,4975,120.70,20240823,3.83,Y,464080,100,17 억,,350043,N,N,6559,N,00,N
+20250513,091250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10970,120,2,1.11,617388210,56097,15.15,11060,11090,10940,14100,7600,10850,11005.73,1.98,0,-13140,11323,11086,10793,10556,10263,11205,10675,18,3250,100,6720,10,1,17681830,1940,-15.24,6.07,12,0.32,-720.00,1808.00,21100,20240625,-48.01,4975,20240823,120.50,16600,-33.92,20250211,8360,31.22,20250409,21100,-48.01,20240625,4975,120.50,20240823,3.83,Y,464080,100,17 억,,350043,N,N,6559,N,00,N
 20250512,161218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10850,530,2,5.14,3999123020,370334,230.42,10520,11030,10500,13410,7230,10320,10798.69,1.13,0,123676,10800,10560,10380,10140,9960,10470,10050,18,3090,100,6390,10,1,17681830,1918,-15.07,6.00,12,2.09,-720.00,1808.00,21100,20240625,-48.58,4975,20240823,118.09,16600,-34.64,20250211,8360,29.78,20250409,21100,-48.58,20240625,4975,118.09,20240823,3.81,Y,464080,100,17 억,,199458,N,N,6559,N,00,N
 20250512,151232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10840,520,2,5.04,3821859200,353967,220.23,10520,11030,10500,13410,7230,10320,10797.22,1.13,0,120204,10800,10560,10380,10140,9960,10470,10050,18,3090,100,6390,10,1,17681830,1917,-15.06,6.00,12,2.00,-720.00,1808.00,21100,20240625,-48.63,4975,20240823,117.89,16600,-34.70,20250211,8360,29.67,20250409,21100,-48.63,20240625,4975,117.89,20240823,3.81,Y,464080,100,17 억,,199458,N,N,2228,N,00,N
 20250512,141230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10830,510,2,4.94,3452569250,319828,198.99,10520,11030,10500,13410,7230,10320,10795.08,1.13,0,107203,10800,10560,10380,10140,9960,10470,10050,18,3090,100,6390,10,1,17681830,1915,-15.04,5.99,12,1.81,-720.00,1808.00,21100,20240625,-48.67,4975,20240823,117.69,16600,-34.76,20250211,8360,29.55,20250409,21100,-48.67,20240625,4975,117.69,20240823,3.81,Y,464080,100,17 억,,199458,N,N,2228,N,00,N
diff --git a/464280/price/prices-20250501.csv b/464280/price/prices-20250501.csv
index 15fe3b518099..96cb2e85cb61 100644
--- a/464280/price/prices-20250501.csv
+++ b/464280/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12500,-120,5,-0.95,376548830,29748,94.85,12600,12870,12450,16400,8840,12620,12657.95,3.50,0,1007,12953,12786,12573,12406,12193,12870,12490,6,3780,100,7820,10,1,5530000,691,17.48,1.76,12,0.54,715.00,7122.00,60700,20240822,-79.41,10550,20250409,18.48,15290,-18.25,20250108,10550,18.48,20250409,60700,-79.41,20240822,10550,18.48,20250409,4.98,Y,464280,100,5 억,,193799,N,N,3770,N,00,N
+20250513,151240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12520,-100,5,-0.79,352824220,27849,88.79,12600,12870,12500,16400,8840,12620,12669.19,3.50,0,1268,12953,12786,12573,12406,12193,12870,12490,6,3780,100,7820,10,1,5530000,692,17.51,1.76,12,0.50,715.00,7122.00,60700,20240822,-79.37,10550,20250409,18.67,15290,-18.12,20250108,10550,18.67,20250409,60700,-79.37,20240822,10550,18.67,20250409,4.98,Y,464280,100,5 억,,193799,N,N,3269,N,00,N
+20250513,141240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12620,0,3,0.00,334306610,26373,84.09,12600,12870,12500,16400,8840,12620,12676.09,3.50,0,1676,12953,12786,12573,12406,12193,12870,12490,6,3780,100,7820,10,1,5530000,698,17.65,1.77,12,0.48,715.00,7122.00,60700,20240822,-79.21,10550,20250409,19.62,15290,-17.46,20250108,10550,19.62,20250409,60700,-79.21,20240822,10550,19.62,20250409,4.98,Y,464280,100,5 억,,193799,N,N,3269,N,00,N
+20250513,131242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12570,-50,5,-0.40,284503610,22404,71.43,12600,12870,12500,16400,8840,12620,12698.79,3.50,0,5147,12953,12786,12573,12406,12193,12870,12490,6,3780,100,7820,10,1,5530000,695,17.58,1.76,12,0.41,715.00,7122.00,60700,20240822,-79.29,10550,20250409,19.15,15290,-17.79,20250108,10550,19.15,20250409,60700,-79.29,20240822,10550,19.15,20250409,4.98,Y,464280,100,5 억,,193799,N,N,3269,N,00,N
+20250513,121246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12570,-50,5,-0.40,270339260,21278,67.84,12600,12870,12500,16400,8840,12620,12705.11,3.50,0,6084,12953,12786,12573,12406,12193,12870,12490,6,3780,100,7820,10,1,5530000,695,17.58,1.76,12,0.38,715.00,7122.00,60700,20240822,-79.29,10550,20250409,19.15,15290,-17.79,20250108,10550,19.15,20250409,60700,-79.29,20240822,10550,19.15,20250409,4.98,Y,464280,100,5 억,,193799,N,N,3269,N,00,N
+20250513,111244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12700,80,2,0.63,240691890,18931,60.36,12600,12870,12500,16400,8840,12620,12714.17,3.50,0,6938,12953,12786,12573,12406,12193,12870,12490,6,3780,100,7820,10,1,5530000,702,17.76,1.78,12,0.34,715.00,7122.00,60700,20240822,-79.08,10550,20250409,20.38,15290,-16.94,20250108,10550,20.38,20250409,60700,-79.08,20240822,10550,20.38,20250409,4.98,Y,464280,100,5 억,,193799,N,N,3269,N,00,N
+20250513,101244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12710,90,2,0.71,149679100,11747,37.45,12600,12870,12500,16400,8840,12620,12741.90,3.50,0,3747,12953,12786,12573,12406,12193,12870,12490,6,3780,100,7820,10,1,5530000,703,17.78,1.78,12,0.21,715.00,7122.00,60700,20240822,-79.06,10550,20250409,20.47,15290,-16.87,20250108,10550,20.47,20250409,60700,-79.06,20240822,10550,20.47,20250409,4.98,Y,464280,100,5 억,,193799,N,N,3269,N,00,N
+20250513,091250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12720,100,2,0.79,84566120,6639,21.17,12600,12870,12500,16400,8840,12620,12737.78,3.50,0,2333,12953,12786,12573,12406,12193,12870,12490,6,3780,100,7820,10,1,5530000,703,17.79,1.79,12,0.12,715.00,7122.00,60700,20240822,-79.04,10550,20250409,20.57,15290,-16.81,20250108,10550,20.57,20250409,60700,-79.04,20240822,10550,20.57,20250409,4.98,Y,464280,100,5 억,,193799,N,N,3269,N,00,N
 20250512,161218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12620,30,2,0.24,394256160,31289,177.15,12590,12740,12360,16360,8820,12590,12600.46,3.48,0,1485,12836,12712,12466,12342,12096,12775,12405,6,3770,100,7800,10,1,5530000,698,17.65,1.77,12,0.57,715.00,7122.00,60700,20240822,-79.21,10550,20250409,19.62,15290,-17.46,20250108,10550,19.62,20250409,60700,-79.21,20240822,10550,19.62,20250409,5.01,Y,464280,100,5 억,,192619,N,N,3269,N,00,N
 20250512,151232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12690,100,2,0.79,345876860,27468,155.52,12590,12740,12360,16360,8820,12590,12591.99,3.48,0,1650,12836,12712,12466,12342,12096,12775,12405,6,3770,100,7800,10,1,5530000,702,17.75,1.78,12,0.50,715.00,7122.00,60700,20240822,-79.09,10550,20250409,20.28,15290,-17.00,20250108,10550,20.28,20250409,60700,-79.09,20240822,10550,20.28,20250409,5.01,Y,464280,100,5 억,,192619,N,N,2321,N,00,N
 20250512,141230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12710,120,2,0.95,277214320,22057,124.88,12590,12740,12360,16360,8820,12590,12568.09,3.48,0,815,12836,12712,12466,12342,12096,12775,12405,6,3770,100,7800,10,1,5530000,703,17.78,1.78,12,0.40,715.00,7122.00,60700,20240822,-79.06,10550,20250409,20.47,15290,-16.87,20250108,10550,20.47,20250409,60700,-79.06,20240822,10550,20.47,20250409,5.01,Y,464280,100,5 억,,192619,N,N,2321,N,00,N
diff --git a/464440/price/prices-20250501.csv b/464440/price/prices-20250501.csv
index 3973922bd28d..131cb0dc1924 100644
--- a/464440/price/prices-20250501.csv
+++ b/464440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,20,2,0.94,33365730,15584,1290.07,2135,2155,2135,2775,1495,2135,2141.02,0.16,0,-68,2141,2137,2131,2127,2121,2140,2130,4,640,100,1490,5,1,4320000,93,56.71,1.08,12,0.36,38.00,1989.00,2230,20240604,-3.36,2005,20241223,7.48,2155,0.00,20250513,2030,6.16,20250121,2230,-3.36,20240604,2005,7.48,20241223,0.00,Y,464440,100,4 억,,6901,N,N,0,N,00,N
+20250513,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,20,2,0.94,33352800,15578,1289.57,2135,2155,2135,2775,1495,2135,2141.02,0.16,0,-68,2141,2137,2131,2127,2121,2140,2130,4,640,100,1490,5,1,4320000,93,56.71,1.08,12,0.36,38.00,1989.00,2230,20240604,-3.36,2005,20241223,7.48,2155,0.00,20250513,2030,6.16,20250121,2230,-3.36,20240604,2005,7.48,20241223,0.00,Y,464440,100,4 억,,6901,N,N,0,N,00,N
+20250513,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,17339475,8113,671.61,2135,2150,2135,2775,1495,2135,2137.25,0.16,0,-68,2141,2137,2131,2127,2121,2140,2130,4,640,100,1490,5,1,4320000,93,56.45,1.08,12,0.19,38.00,1989.00,2230,20240604,-3.81,2005,20241223,6.98,2150,-0.23,20250513,2030,5.67,20250121,2230,-3.81,20240604,2005,6.98,20241223,0.00,Y,464440,100,4 억,,6901,N,N,0,N,00,N
+20250513,131242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,17193615,8045,665.98,2135,2150,2135,2775,1495,2135,2137.18,0.16,0,0,2141,2137,2131,2127,2121,2140,2130,4,640,100,1490,5,1,4320000,93,56.45,1.08,12,0.19,38.00,1989.00,2230,20240604,-3.81,2005,20241223,6.98,2150,-0.23,20250513,2030,5.67,20250121,2230,-3.81,20240604,2005,6.98,20241223,0.00,Y,464440,100,4 억,,6901,N,N,0,N,00,N
+20250513,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,17172165,8035,665.15,2135,2150,2135,2775,1495,2135,2137.17,0.16,0,0,2141,2137,2131,2127,2121,2140,2130,4,640,100,1490,5,1,4320000,93,56.45,1.08,12,0.19,38.00,1989.00,2230,20240604,-3.81,2005,20241223,6.98,2150,-0.23,20250513,2030,5.67,20250121,2230,-3.81,20240604,2005,6.98,20241223,0.00,Y,464440,100,4 억,,6901,N,N,0,N,00,N
+20250513,111244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,16730295,7829,648.10,2135,2150,2135,2775,1495,2135,2136.96,0.16,0,0,2141,2137,2131,2127,2121,2140,2130,4,640,100,1490,5,1,4320000,93,56.45,1.08,12,0.18,38.00,1989.00,2230,20240604,-3.81,2005,20241223,6.98,2150,-0.23,20250513,2030,5.67,20250121,2230,-3.81,20240604,2005,6.98,20241223,0.00,Y,464440,100,4 억,,6901,N,N,0,N,00,N
+20250513,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,14420325,6752,558.94,2135,2145,2135,2775,1495,2135,2135.71,0.16,0,0,2141,2137,2131,2127,2121,2140,2130,4,640,100,1490,5,1,4320000,92,56.32,1.08,12,0.16,38.00,1989.00,2230,20240604,-4.04,2005,20241223,6.73,2145,0.00,20250228,2030,5.42,20250121,2230,-4.04,20240604,2005,6.73,20241223,0.00,Y,464440,100,4 억,,6901,N,N,0,N,00,N
+20250513,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,1069635,501,41.47,2135,2135,2135,2775,1495,2135,2135.00,0.16,0,0,2141,2137,2131,2127,2121,2140,2130,4,640,100,1490,5,1,4320000,92,56.18,1.07,12,0.01,38.00,1989.00,2230,20240604,-4.26,2005,20241223,6.48,2145,-0.47,20250228,2030,5.17,20250121,2230,-4.26,20240604,2005,6.48,20241223,0.00,Y,464440,100,4 억,,6901,N,N,0,N,00,N
 20250512,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,2572705,1208,45.50,2130,2135,2125,2760,1490,2125,2129.72,0.16,0,0,2138,2131,2123,2116,2108,2132,2117,4,635,100,1480,5,1,4320000,92,56.18,1.07,12,0.03,38.00,1989.00,2230,20240604,-4.26,2005,20241223,6.48,2145,-0.47,20250228,2030,5.17,20250121,2230,-4.26,20240604,2005,6.48,20241223,0.00,Y,464440,100,4 억,,6901,N,N,0,N,00,N
 20250512,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,2559895,1202,45.27,2130,2135,2125,2760,1490,2125,2129.70,0.16,0,0,2138,2131,2123,2116,2108,2132,2117,4,635,100,1480,5,1,4320000,92,56.18,1.07,12,0.03,38.00,1989.00,2230,20240604,-4.26,2005,20241223,6.48,2145,-0.47,20250228,2030,5.17,20250121,2230,-4.26,20240604,2005,6.48,20241223,0.00,Y,464440,100,4 억,,6901,N,N,0,N,00,N
 20250512,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,2559895,1202,45.27,2130,2135,2125,2760,1490,2125,2129.70,0.16,0,0,2138,2131,2123,2116,2108,2132,2117,4,635,100,1480,5,1,4320000,92,56.18,1.07,12,0.03,38.00,1989.00,2230,20240604,-4.26,2005,20241223,6.48,2145,-0.47,20250228,2030,5.17,20250121,2230,-4.26,20240604,2005,6.48,20241223,0.00,Y,464440,100,4 억,,6901,N,N,0,N,00,N
diff --git a/464500/price/prices-20250501.csv b/464500/price/prices-20250501.csv
index 4bece9bec99b..d62c91eb32fd 100644
--- a/464500/price/prices-20250501.csv
+++ b/464500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,-80,5,-2.33,468788791,138445,140.08,3505,3525,3335,4470,2410,3440,3386.10,4.56,0,-30650,3530,3485,3415,3370,3300,3507,3392,70,1030,500,2130,5,1,13963263,469,-9.18,1.51,12,0.99,-366.00,2232.00,18370,20240923,-81.71,2650,20250407,26.79,5980,-43.81,20250218,2650,26.79,20250407,18370,-81.71,20240923,2650,26.79,20250407,4.17,Y,464500,500,69 억,,636483,N,N,6241,N,00,N
+20250513,151240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,-95,5,-2.76,457928606,135209,136.81,3505,3525,3335,4470,2410,3440,3386.82,4.56,0,-29708,3530,3485,3415,3370,3300,3507,3392,70,1030,500,2130,5,1,13963263,467,-9.14,1.50,12,0.97,-366.00,2232.00,18370,20240923,-81.79,2650,20250407,26.23,5980,-44.06,20250218,2650,26.23,20250407,18370,-81.79,20240923,2650,26.23,20250407,4.17,Y,464500,500,69 억,,636483,N,N,4702,N,00,N
+20250513,141240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,-95,5,-2.76,389072951,114626,115.98,3505,3525,3340,4470,2410,3440,3394.28,4.56,0,-27983,3530,3485,3415,3370,3300,3507,3392,70,1030,500,2130,5,1,13963263,467,-9.14,1.50,12,0.82,-366.00,2232.00,18370,20240923,-81.79,2650,20250407,26.23,5980,-44.06,20250218,2650,26.23,20250407,18370,-81.79,20240923,2650,26.23,20250407,4.17,Y,464500,500,69 억,,636483,N,N,4702,N,00,N
+20250513,131242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-70,5,-2.03,319502526,93870,94.98,3505,3525,3350,4470,2410,3440,3403.67,4.56,0,-19519,3530,3485,3415,3370,3300,3507,3392,70,1030,500,2130,5,1,13963263,471,-9.21,1.51,12,0.67,-366.00,2232.00,18370,20240923,-81.65,2650,20250407,27.17,5980,-43.65,20250218,2650,27.17,20250407,18370,-81.65,20240923,2650,27.17,20250407,4.17,Y,464500,500,69 억,,636483,N,N,4702,N,00,N
+20250513,121246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,-75,5,-2.18,292238906,85780,86.79,3505,3525,3350,4470,2410,3440,3406.84,4.56,0,-12767,3530,3485,3415,3370,3300,3507,3392,70,1030,500,2130,5,1,13963263,470,-9.19,1.51,12,0.61,-366.00,2232.00,18370,20240923,-81.68,2650,20250407,26.98,5980,-43.73,20250218,2650,26.98,20250407,18370,-81.68,20240923,2650,26.98,20250407,4.17,Y,464500,500,69 억,,636483,N,N,4702,N,00,N
+20250513,111244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,-75,5,-2.18,253462641,74260,75.14,3505,3525,3350,4470,2410,3440,3413.18,4.56,0,-7365,3530,3485,3415,3370,3300,3507,3392,70,1030,500,2130,5,1,13963263,470,-9.19,1.51,12,0.53,-366.00,2232.00,18370,20240923,-81.68,2650,20250407,26.98,5980,-43.73,20250218,2650,26.98,20250407,18370,-81.68,20240923,2650,26.98,20250407,4.17,Y,464500,500,69 억,,636483,N,N,4702,N,00,N
+20250513,101245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,-45,5,-1.31,167231391,48644,49.22,3505,3525,3375,4470,2410,3440,3437.86,4.56,0,-2644,3530,3485,3415,3370,3300,3507,3392,70,1030,500,2130,5,1,13963263,474,-9.28,1.52,12,0.35,-366.00,2232.00,18370,20240923,-81.52,2650,20250407,28.11,5980,-43.23,20250218,2650,28.11,20250407,18370,-81.52,20240923,2650,28.11,20250407,4.17,Y,464500,500,69 억,,636483,N,N,4702,N,00,N
+20250513,091251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,20,2,0.58,47774700,13667,13.83,3505,3525,3455,4470,2410,3440,3495.62,4.56,0,53,3530,3485,3415,3370,3300,3507,3392,70,1030,500,2130,5,1,13963263,483,-9.45,1.55,12,0.10,-366.00,2232.00,18370,20240923,-81.16,2650,20250407,30.57,5980,-42.14,20250218,2650,30.57,20250407,18370,-81.16,20240923,2650,30.57,20250407,4.17,Y,464500,500,69 억,,636483,N,N,4702,N,00,N
 20250512,161219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,100,2,2.99,331694213,97199,97.88,3345,3460,3345,4340,2340,3340,3412.36,4.43,0,22017,3533,3436,3383,3286,3233,3410,3260,70,1000,500,2070,5,1,13963263,480,-9.40,1.54,12,0.70,-366.00,2232.00,18370,20240923,-81.27,2650,20250407,29.81,5980,-42.47,20250218,2650,29.81,20250407,18370,-81.27,20240923,2650,29.81,20250407,4.11,Y,464500,500,69 억,,617964,N,N,4702,N,00,N
 20250512,151233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,90,2,2.69,297522038,87240,87.85,3345,3460,3345,4340,2340,3340,3410.39,4.43,0,21080,3533,3436,3383,3286,3233,3410,3260,70,1000,500,2070,5,1,13963263,479,-9.37,1.54,12,0.62,-366.00,2232.00,18370,20240923,-81.33,2650,20250407,29.43,5980,-42.64,20250218,2650,29.43,20250407,18370,-81.33,20240923,2650,29.43,20250407,4.11,Y,464500,500,69 억,,617964,N,N,587,N,00,N
 20250512,141231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3425,85,2,2.54,225245603,66196,66.66,3345,3440,3345,4340,2340,3340,3402.71,4.43,0,14406,3533,3436,3383,3286,3233,3410,3260,70,1000,500,2070,5,1,13963263,478,-9.36,1.53,12,0.47,-366.00,2232.00,18370,20240923,-81.36,2650,20250407,29.25,5980,-42.73,20250218,2650,29.25,20250407,18370,-81.36,20240923,2650,29.25,20250407,4.11,Y,464500,500,69 억,,617964,N,N,587,N,00,N
diff --git a/464580/price/prices-20250501.csv b/464580/price/prices-20250501.csv
index e01b155dc6d1..99361e906684 100644
--- a/464580/price/prices-20250501.csv
+++ b/464580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161224,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6730,310,2,4.83,1198905335,185223,88.81,6490,6790,6280,8340,4500,6420,6467.90,4.81,0,-12660,6713,6566,6333,6186,5953,6640,6260,46,1920,500,3980,10,1,9147948,616,55.62,1.85,12,2.02,121.00,3637.00,11950,20241113,-43.68,4635,20250409,45.20,7050,-4.54,20250228,4635,45.20,20250409,11950,-43.68,20241113,4635,45.20,20250409,1.52,Y,464580,500,45 억,,439845,N,N,0,N,00,N
+20250513,151241,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6550,130,2,2.02,916529775,142958,68.54,6490,6600,6280,8340,4500,6420,6411.18,4.81,0,-6932,6713,6566,6333,6186,5953,6640,6260,46,1920,500,3980,10,1,9147948,599,54.13,1.80,12,1.56,121.00,3637.00,11950,20241113,-45.19,4635,20250409,41.32,7050,-7.09,20250228,4635,41.32,20250409,11950,-45.19,20241113,4635,41.32,20250409,1.52,Y,464580,500,45 억,,439845,N,N,0,N,00,N
+20250513,141240,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6470,50,2,0.78,775881145,121275,58.15,6490,6600,6280,8340,4500,6420,6397.70,4.81,0,-11280,6713,6566,6333,6186,5953,6640,6260,46,1920,500,3980,10,1,9147948,592,53.47,1.78,12,1.33,121.00,3637.00,11950,20241113,-45.86,4635,20250409,39.59,7050,-8.23,20250228,4635,39.59,20250409,11950,-45.86,20241113,4635,39.59,20250409,1.52,Y,464580,500,45 억,,439845,N,N,0,N,00,N
+20250513,131242,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6420,0,3,0.00,645250905,101111,48.48,6490,6600,6280,8340,4500,6420,6381.61,4.81,0,-11147,6713,6566,6333,6186,5953,6640,6260,46,1920,500,3980,10,1,9147948,587,53.06,1.77,12,1.11,121.00,3637.00,11950,20241113,-46.28,4635,20250409,38.51,7050,-8.94,20250228,4635,38.51,20250409,11950,-46.28,20241113,4635,38.51,20250409,1.52,Y,464580,500,45 억,,439845,N,N,0,N,00,N
+20250513,121247,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6420,0,3,0.00,567558785,89065,42.70,6490,6600,6280,8340,4500,6420,6372.41,4.81,0,-11832,6713,6566,6333,6186,5953,6640,6260,46,1920,500,3980,10,1,9147948,587,53.06,1.77,12,0.97,121.00,3637.00,11950,20241113,-46.28,4635,20250409,38.51,7050,-8.94,20250228,4635,38.51,20250409,11950,-46.28,20241113,4635,38.51,20250409,1.52,Y,464580,500,45 억,,439845,N,N,0,N,00,N
+20250513,111245,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6370,-50,5,-0.78,476012205,74705,35.82,6490,6600,6280,8340,4500,6420,6371.89,4.81,0,-13893,6713,6566,6333,6186,5953,6640,6260,46,1920,500,3980,10,1,9147948,583,52.64,1.75,12,0.82,121.00,3637.00,11950,20241113,-46.69,4635,20250409,37.43,7050,-9.65,20250228,4635,37.43,20250409,11950,-46.69,20241113,4635,37.43,20250409,1.52,Y,464580,500,45 억,,439845,N,N,0,N,00,N
+20250513,101245,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6370,-50,5,-0.78,390929265,61328,29.40,6490,6600,6280,8340,4500,6420,6374.40,4.81,0,-12690,6713,6566,6333,6186,5953,6640,6260,46,1920,500,3980,10,1,9147948,583,52.64,1.75,12,0.67,121.00,3637.00,11950,20241113,-46.69,4635,20250409,37.43,7050,-9.65,20250228,4635,37.43,20250409,11950,-46.69,20241113,4635,37.43,20250409,1.52,Y,464580,500,45 억,,439845,N,N,0,N,00,N
+20250513,091251,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6380,-40,5,-0.62,139212375,21599,10.36,6490,6600,6350,8340,4500,6420,6445.32,4.81,0,-8566,6713,6566,6333,6186,5953,6640,6260,46,1920,500,3980,10,1,9147948,584,52.73,1.75,12,0.24,121.00,3637.00,11950,20241113,-46.61,4635,20250409,37.65,7050,-9.50,20250228,4635,37.65,20250409,11950,-46.61,20241113,4635,37.65,20250409,1.52,Y,464580,500,45 억,,439845,N,N,0,N,00,N
 20250512,161219,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6420,280,2,4.56,1305672700,207415,254.07,6100,6480,6100,7980,4300,6140,6294.98,4.28,0,28333,6380,6260,6130,6010,5880,6195,5945,46,1840,500,3800,10,1,9147948,587,53.06,1.77,12,2.27,121.00,3637.00,11950,20241113,-46.28,4635,20250409,38.51,7050,-8.94,20250228,4635,38.51,20250409,11950,-46.28,20241113,4635,38.51,20250409,1.58,Y,464580,500,45 억,,391445,N,N,110,N,00,N
 20250512,151233,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6390,250,2,4.07,1120061300,178478,218.62,6100,6390,6100,7980,4300,6140,6275.63,4.28,0,24916,6380,6260,6130,6010,5880,6195,5945,46,1840,500,3800,10,1,9147948,585,52.81,1.76,12,1.95,121.00,3637.00,11950,20241113,-46.53,4635,20250409,37.86,7050,-9.36,20250228,4635,37.86,20250409,11950,-46.53,20241113,4635,37.86,20250409,1.58,Y,464580,500,45 억,,391445,N,N,110,N,00,N
 20250512,141231,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6280,140,2,2.28,672012480,107578,131.78,6100,6340,6100,7980,4300,6140,6246.75,4.28,0,225,6380,6260,6130,6010,5880,6195,5945,46,1840,500,3800,10,1,9147948,574,51.90,1.73,12,1.18,121.00,3637.00,11950,20241113,-47.45,4635,20250409,35.49,7050,-10.92,20250228,4635,35.49,20250409,11950,-47.45,20241113,4635,35.49,20250409,1.58,Y,464580,500,45 억,,391445,N,N,110,N,00,N
diff --git a/464680/price/prices-20250501.csv b/464680/price/prices-20250501.csv
index 72d66284f849..45ccf053df75 100644
--- a/464680/price/prices-20250501.csv
+++ b/464680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,37436130,18707,27.96,2005,2005,2000,2600,1400,2000,2001.18,3.06,0,1479,2007,2003,2001,1997,1995,2002,1996,13,600,100,1480,5,1,12905000,259,36.45,0.98,12,0.14,55.00,2051.00,2020,20240805,-0.74,1929,20241213,3.94,2010,-0.25,20250226,1939,3.40,20250103,2020,-0.74,20240805,1929,3.94,20241213,0.00,Y,464680,100,12 억,,394492,N,N,0,N,00,N
+20250513,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,37022115,18500,27.65,2005,2005,2000,2600,1400,2000,2001.20,3.06,0,1480,2007,2003,2001,1997,1995,2002,1996,13,600,100,1480,5,1,12905000,258,36.36,0.98,12,0.14,55.00,2051.00,2020,20240805,-0.99,1929,20241213,3.68,2010,-0.50,20250226,1939,3.15,20250103,2020,-0.99,20240805,1929,3.68,20241213,0.00,Y,464680,100,12 억,,394492,N,N,0,N,00,N
+20250513,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,33784105,16881,25.23,2005,2005,2000,2600,1400,2000,2001.31,3.06,0,1362,2007,2003,2001,1997,1995,2002,1996,13,600,100,1480,5,1,12905000,258,36.36,0.98,12,0.13,55.00,2051.00,2020,20240805,-0.99,1929,20241213,3.68,2010,-0.50,20250226,1939,3.15,20250103,2020,-0.99,20240805,1929,3.68,20241213,0.00,Y,464680,100,12 억,,394492,N,N,0,N,00,N
+20250513,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,33384105,16681,24.93,2005,2005,2000,2600,1400,2000,2001.33,3.06,0,1162,2007,2003,2001,1997,1995,2002,1996,13,600,100,1480,5,1,12905000,258,36.36,0.98,12,0.13,55.00,2051.00,2020,20240805,-0.99,1929,20241213,3.68,2010,-0.50,20250226,1939,3.15,20250103,2020,-0.99,20240805,1929,3.68,20241213,0.00,Y,464680,100,12 억,,394492,N,N,0,N,00,N
+20250513,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,33224105,16601,24.81,2005,2005,2000,2600,1400,2000,2001.33,3.06,0,1082,2007,2003,2001,1997,1995,2002,1996,13,600,100,1480,5,1,12905000,259,36.45,0.98,12,0.13,55.00,2051.00,2020,20240805,-0.74,1929,20241213,3.94,2010,-0.25,20250226,1939,3.40,20250103,2020,-0.74,20240805,1929,3.94,20241213,0.00,Y,464680,100,12 억,,394492,N,N,0,N,00,N
+20250513,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,33173980,16576,24.78,2005,2005,2000,2600,1400,2000,2001.33,3.06,0,1107,2007,2003,2001,1997,1995,2002,1996,13,600,100,1480,5,1,12905000,259,36.45,0.98,12,0.13,55.00,2051.00,2020,20240805,-0.74,1929,20241213,3.94,2010,-0.25,20250226,1939,3.40,20250103,2020,-0.74,20240805,1929,3.94,20241213,0.00,Y,464680,100,12 억,,394492,N,N,0,N,00,N
+20250513,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2002,2,2,0.10,8946475,4464,6.67,2005,2005,2000,2600,1400,2000,2004.14,3.06,0,847,2007,2003,2001,1997,1995,2002,1996,13,600,100,1480,5,1,12905000,258,36.40,0.98,12,0.03,55.00,2051.00,2020,20240805,-0.89,1929,20241213,3.78,2010,-0.40,20250226,1939,3.25,20250103,2020,-0.89,20240805,1929,3.78,20241213,0.00,Y,464680,100,12 억,,394492,N,N,0,N,00,N
+20250513,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,250625,125,0.19,2005,2005,2005,2600,1400,2000,2005.00,3.06,0,25,2007,2003,2001,1997,1995,2002,1996,13,600,100,1480,5,1,12905000,259,36.45,0.98,12,0.00,55.00,2051.00,2020,20240805,-0.74,1929,20241213,3.94,2010,-0.25,20250226,1939,3.40,20250103,2020,-0.74,20240805,1929,3.94,20241213,0.00,Y,464680,100,12 억,,394492,N,N,0,N,00,N
 20250512,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,133947006,66902,125.14,2005,2005,1999,2610,1410,2010,2002.14,3.05,0,16183,2017,2013,2006,2002,1995,2015,2004,13,600,100,1480,5,1,12905000,258,36.36,0.98,12,0.52,55.00,2051.00,2020,20240805,-0.99,1929,20241213,3.68,2010,-0.50,20250226,1939,3.15,20250103,2020,-0.99,20240805,1929,3.68,20241213,0.00,Y,464680,100,12 억,,393602,N,N,0,N,00,N
 20250512,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,132900996,66379,124.16,2005,2005,1999,2610,1410,2010,2002.15,3.05,0,16673,2017,2013,2006,2002,1995,2015,2004,13,600,100,1480,5,1,12905000,258,36.36,0.98,12,0.51,55.00,2051.00,2020,20240805,-0.99,1929,20241213,3.68,2010,-0.50,20250226,1939,3.15,20250103,2020,-0.99,20240805,1929,3.68,20241213,0.00,Y,464680,100,12 억,,393602,N,N,0,N,00,N
 20250512,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,132132991,65995,123.45,2005,2005,1999,2610,1410,2010,2002.17,3.05,0,16674,2017,2013,2006,2002,1995,2015,2004,13,600,100,1480,5,1,12905000,258,36.36,0.98,12,0.51,55.00,2051.00,2020,20240805,-0.99,1929,20241213,3.68,2010,-0.50,20250226,1939,3.15,20250103,2020,-0.99,20240805,1929,3.68,20241213,0.00,Y,464680,100,12 억,,393602,N,N,0,N,00,N
diff --git a/465320/price/prices-20250501.csv b/465320/price/prices-20250501.csv
index 1a17d921e995..78e0541224dc 100644
--- a/465320/price/prices-20250501.csv
+++ b/465320/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,11674010,5551,155.62,2115,2115,2090,2755,1485,2120,2103.05,0.37,0,492,2130,2125,2115,2110,2100,2127,2112,4,635,100,1520,5,1,3810000,81,55.66,1.06,12,0.15,38.00,1992.00,2235,20240711,-5.37,2015,20241209,4.96,2130,-0.70,20250318,2050,3.17,20250123,2235,-5.37,20240711,2015,4.96,20241209,0.00,Y,465320,100,3 억,,13908,N,N,0,N,00,N
+20250513,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,11566295,5500,154.19,2115,2115,2090,2755,1485,2120,2102.96,0.37,0,537,2130,2125,2115,2110,2100,2127,2112,4,635,100,1520,5,1,3810000,80,55.53,1.06,12,0.14,38.00,1992.00,2235,20240711,-5.59,2015,20241209,4.71,2130,-0.94,20250318,2050,2.93,20250123,2235,-5.59,20240711,2015,4.71,20241209,0.00,Y,465320,100,3 억,,13908,N,N,0,N,00,N
+20250513,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,11117870,5287,148.22,2115,2115,2090,2755,1485,2120,2102.87,0.37,0,747,2130,2125,2115,2110,2100,2127,2112,4,635,100,1520,5,1,3810000,81,55.66,1.06,12,0.14,38.00,1992.00,2235,20240711,-5.37,2015,20241209,4.96,2130,-0.70,20250318,2050,3.17,20250123,2235,-5.37,20240711,2015,4.96,20241209,0.00,Y,465320,100,3 억,,13908,N,N,0,N,00,N
+20250513,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,11117870,5287,148.22,2115,2115,2090,2755,1485,2120,2102.87,0.37,0,747,2130,2125,2115,2110,2100,2127,2112,4,635,100,1520,5,1,3810000,81,55.66,1.06,12,0.14,38.00,1992.00,2235,20240711,-5.37,2015,20241209,4.96,2130,-0.70,20250318,2050,3.17,20250123,2235,-5.37,20240711,2015,4.96,20241209,0.00,Y,465320,100,3 억,,13908,N,N,0,N,00,N
+20250513,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,10842920,5157,144.58,2115,2115,2090,2755,1485,2120,2102.56,0.37,0,747,2130,2125,2115,2110,2100,2127,2112,4,635,100,1520,5,1,3810000,80,55.26,1.05,12,0.14,38.00,1992.00,2235,20240711,-6.04,2015,20241209,4.22,2130,-1.41,20250318,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,Y,465320,100,3 억,,13908,N,N,0,N,00,N
+20250513,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,10842920,5157,144.58,2115,2115,2090,2755,1485,2120,2102.56,0.37,0,747,2130,2125,2115,2110,2100,2127,2112,4,635,100,1520,5,1,3810000,80,55.26,1.05,12,0.14,38.00,1992.00,2235,20240711,-6.04,2015,20241209,4.22,2130,-1.41,20250318,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,Y,465320,100,3 억,,13908,N,N,0,N,00,N
+20250513,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,6344120,3021,84.69,2115,2115,2090,2755,1485,2120,2100.01,0.37,0,747,2130,2125,2115,2110,2100,2127,2112,4,635,100,1520,5,1,3810000,80,55.26,1.05,12,0.08,38.00,1992.00,2235,20240711,-6.04,2015,20241209,4.22,2130,-1.41,20250318,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,Y,465320,100,3 억,,13908,N,N,0,N,00,N
+20250513,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,249570,118,3.31,2115,2115,2115,2755,1485,2120,2115.00,0.37,0,91,2130,2125,2115,2110,2100,2127,2112,4,635,100,1520,5,1,3810000,81,55.66,1.06,12,0.00,38.00,1992.00,2235,20240711,-5.37,2015,20241209,4.96,2130,-0.70,20250318,2050,3.17,20250123,2235,-5.37,20240711,2015,4.96,20241209,0.00,Y,465320,100,3 억,,13908,N,N,0,N,00,N
 20250512,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,7511060,3567,38.47,2105,2120,2105,2740,1480,2110,2105.71,0.37,0,873,2126,2117,2111,2102,2096,2117,2102,4,630,100,1510,5,1,3810000,81,55.79,1.06,12,0.09,38.00,1992.00,2235,20240711,-5.15,2015,20241209,5.21,2130,-0.47,20250318,2050,3.41,20250123,2235,-5.15,20240711,2015,5.21,20241209,0.00,Y,465320,100,3 억,,13908,N,N,0,N,00,N
 20250512,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,6456060,3067,33.07,2105,2110,2105,2740,1480,2110,2105.01,0.37,0,873,2126,2117,2111,2102,2096,2117,2102,4,630,100,1510,5,1,3810000,80,55.39,1.06,12,0.08,38.00,1992.00,2235,20240711,-5.82,2015,20241209,4.47,2130,-1.17,20250318,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,Y,465320,100,3 억,,13908,N,N,0,N,00,N
 20250512,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,6346600,3015,32.51,2105,2110,2105,2740,1480,2110,2105.01,0.37,0,873,2126,2117,2111,2102,2096,2117,2102,4,630,100,1510,5,1,3810000,80,55.39,1.06,12,0.08,38.00,1992.00,2235,20240711,-5.82,2015,20241209,4.47,2130,-1.17,20250318,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,Y,465320,100,3 억,,13908,N,N,0,N,00,N
diff --git a/465480/price/prices-20250501.csv b/465480/price/prices-20250501.csv
index 64c3c05f262e..58f395877ef8 100644
--- a/465480/price/prices-20250501.csv
+++ b/465480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,-250,5,-3.31,1524721605,205387,58.14,7560,7650,7280,9820,5300,7560,7423.86,0.69,0,40073,8580,8070,7790,7280,7000,7930,7140,10,2260,100,4680,10,1,10137772,741,14.42,1.41,12,2.03,507.00,5194.00,21200,20241018,-65.52,5440,20250407,34.38,11100,-34.14,20250429,5440,34.38,20250407,21200,-65.52,20241018,5440,34.38,20250407,3.93,Y,465480,100,10 억,,70026,N,N,4451,N,00,N
+20250513,151241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,-260,5,-3.44,1459852945,196508,55.63,7560,7650,7280,9820,5300,7560,7428.97,0.69,0,38728,8580,8070,7790,7280,7000,7930,7140,10,2260,100,4680,10,1,10137772,740,14.40,1.41,12,1.94,507.00,5194.00,21200,20241018,-65.57,5440,20250407,34.19,11100,-34.23,20250429,5440,34.19,20250407,21200,-65.57,20241018,5440,34.19,20250407,3.93,Y,465480,100,10 억,,70026,N,N,17666,N,00,N
+20250513,141241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,-240,5,-3.17,1295248575,173962,49.25,7560,7650,7300,9820,5300,7560,7445.58,0.69,0,31025,8580,8070,7790,7280,7000,7930,7140,10,2260,100,4680,10,1,10137772,742,14.44,1.41,12,1.72,507.00,5194.00,21200,20241018,-65.47,5440,20250407,34.56,11100,-34.05,20250429,5440,34.56,20250407,21200,-65.47,20241018,5440,34.56,20250407,3.93,Y,465480,100,10 억,,70026,N,N,17666,N,00,N
+20250513,131243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,-180,5,-2.38,1030809135,137899,39.04,7560,7650,7310,9820,5300,7560,7475.10,0.69,0,26417,8580,8070,7790,7280,7000,7930,7140,10,2260,100,4680,10,1,10137772,748,14.56,1.42,12,1.36,507.00,5194.00,21200,20241018,-65.19,5440,20250407,35.66,11100,-33.51,20250429,5440,35.66,20250407,21200,-65.19,20241018,5440,35.66,20250407,3.93,Y,465480,100,10 억,,70026,N,N,17666,N,00,N
+20250513,121247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-190,5,-2.51,944787470,126273,35.75,7560,7650,7310,9820,5300,7560,7482.10,0.69,0,21580,8580,8070,7790,7280,7000,7930,7140,10,2260,100,4680,10,1,10137772,747,14.54,1.42,12,1.25,507.00,5194.00,21200,20241018,-65.24,5440,20250407,35.48,11100,-33.60,20250429,5440,35.48,20250407,21200,-65.24,20241018,5440,35.48,20250407,3.93,Y,465480,100,10 억,,70026,N,N,17666,N,00,N
+20250513,111245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,-110,5,-1.46,794985660,106045,30.02,7560,7650,7310,9820,5300,7560,7496.68,0.69,0,26375,8580,8070,7790,7280,7000,7930,7140,10,2260,100,4680,10,1,10137772,755,14.69,1.43,12,1.05,507.00,5194.00,21200,20241018,-64.86,5440,20250407,36.95,11100,-32.88,20250429,5440,36.95,20250407,21200,-64.86,20241018,5440,36.95,20250407,3.93,Y,465480,100,10 억,,70026,N,N,17666,N,00,N
+20250513,101246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,-70,5,-0.93,465214390,61872,17.52,7560,7650,7310,9820,5300,7560,7518.98,0.69,0,8896,8580,8070,7790,7280,7000,7930,7140,10,2260,100,4680,10,1,10137772,759,14.77,1.44,12,0.61,507.00,5194.00,21200,20241018,-64.67,5440,20250407,37.68,11100,-32.52,20250429,5440,37.68,20250407,21200,-64.67,20241018,5440,37.68,20250407,3.93,Y,465480,100,10 억,,70026,N,N,17666,N,00,N
+20250513,091252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7510,-50,5,-0.66,226332720,30080,8.52,7560,7650,7310,9820,5300,7560,7524.36,0.69,0,4159,8580,8070,7790,7280,7000,7930,7140,10,2260,100,4680,10,1,10137772,761,14.81,1.45,12,0.30,507.00,5194.00,21200,20241018,-64.58,5440,20250407,38.05,11100,-32.34,20250429,5440,38.05,20250407,21200,-64.58,20241018,5440,38.05,20250407,3.93,Y,465480,100,10 억,,70026,N,N,17666,N,00,N
 20250512,161220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,-540,5,-6.67,2749108145,347941,126.16,8230,8300,7510,10530,5670,8100,7903.23,1.27,0,-61126,8560,8330,8150,7920,7740,8240,7830,10,2430,100,5020,10,1,10137772,766,14.91,1.46,12,3.43,507.00,5194.00,21200,20241018,-64.34,5440,20250407,38.97,11100,-31.89,20250429,5440,38.97,20250407,21200,-64.34,20241018,5440,38.97,20250407,3.83,Y,465480,100,10 억,,128903,N,N,17666,N,00,N
 20250512,151234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7670,-430,5,-5.31,2311144100,290041,105.16,8230,8300,7600,10530,5670,8100,7968.29,1.27,0,-61513,8560,8330,8150,7920,7740,8240,7830,10,2430,100,5020,10,1,10137772,778,15.13,1.48,12,2.86,507.00,5194.00,21200,20241018,-63.82,5440,20250407,40.99,11100,-30.90,20250429,5440,40.99,20250407,21200,-63.82,20241018,5440,40.99,20250407,3.83,Y,465480,100,10 억,,128903,N,N,561,N,00,N
 20250512,141232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,-160,5,-1.98,1746364840,217680,78.93,8230,8300,7890,10530,5670,8100,8022.59,1.27,0,-49527,8560,8330,8150,7920,7740,8240,7830,10,2430,100,5020,10,1,10137772,805,15.66,1.53,12,2.15,507.00,5194.00,21200,20241018,-62.55,5440,20250407,45.96,11100,-28.47,20250429,5440,45.96,20250407,21200,-62.55,20241018,5440,45.96,20250407,3.83,Y,465480,100,10 억,,128903,N,N,561,N,00,N
diff --git a/465770/price/prices-20250501.csv b/465770/price/prices-20250501.csv
index 0591ec449dfe..a705857a243e 100644
--- a/465770/price/prices-20250501.csv
+++ b/465770/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161225,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9160,460,2,5.29,5741596765,626327,681.52,8730,9360,8700,11310,6090,8700,9167.10,1.12,0,27460,8833,8766,8633,8566,8433,8800,8600,179,2610,2500,5560,10,1,7171032,657,2.57,0.86,12,8.73,3564.00,10645.00,17010,20240701,-46.15,7110,20241209,28.83,11840,-22.64,20250325,7690,19.12,20250102,17010,-46.15,20240701,7110,28.83,20241209,5.64,Y,465770,2500,179 억,,80228,N,N,16,N,00,N
+20250513,151242,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9170,470,2,5.40,5623738275,613449,667.50,8730,9360,8700,11310,6090,8700,9167.41,1.12,0,24129,8833,8766,8633,8566,8433,8800,8600,179,2610,2500,5560,10,1,7171032,658,2.57,0.86,12,8.55,3564.00,10645.00,17010,20240701,-46.09,7110,20241209,28.97,11840,-22.55,20250325,7690,19.25,20250102,17010,-46.09,20240701,7110,28.97,20241209,5.64,Y,465770,2500,179 억,,80228,N,N,323,N,00,N
+20250513,141241,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9140,440,2,5.06,5189061560,566098,615.98,8730,9360,8700,11310,6090,8700,9166.37,1.12,0,17425,8833,8766,8633,8566,8433,8800,8600,179,2610,2500,5560,10,1,7171032,655,2.56,0.86,12,7.89,3564.00,10645.00,17010,20240701,-46.27,7110,20241209,28.55,11840,-22.80,20250325,7690,18.86,20250102,17010,-46.27,20240701,7110,28.55,20241209,5.64,Y,465770,2500,179 억,,80228,N,N,323,N,00,N
+20250513,131243,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9060,360,2,4.14,4926454105,537148,584.48,8730,9360,8700,11310,6090,8700,9171.50,1.12,0,20285,8833,8766,8633,8566,8433,8800,8600,179,2610,2500,5560,10,1,7171032,650,2.54,0.85,12,7.49,3564.00,10645.00,17010,20240701,-46.74,7110,20241209,27.43,11840,-23.48,20250325,7690,17.82,20250102,17010,-46.74,20240701,7110,27.43,20241209,5.64,Y,465770,2500,179 억,,80228,N,N,323,N,00,N
+20250513,121248,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9110,410,2,4.71,4767364235,519649,565.44,8730,9360,8700,11310,6090,8700,9174.20,1.12,0,17690,8833,8766,8633,8566,8433,8800,8600,179,2610,2500,5560,10,1,7171032,653,2.56,0.86,12,7.25,3564.00,10645.00,17010,20240701,-46.44,7110,20241209,28.13,11840,-23.06,20250325,7690,18.47,20250102,17010,-46.44,20240701,7110,28.13,20241209,5.64,Y,465770,2500,179 억,,80228,N,N,323,N,00,N
+20250513,111246,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9180,480,2,5.52,4526351685,493231,536.69,8730,9360,8700,11310,6090,8700,9176.94,1.12,0,14202,8833,8766,8633,8566,8433,8800,8600,179,2610,2500,5560,10,1,7171032,658,2.58,0.86,12,6.88,3564.00,10645.00,17010,20240701,-46.03,7110,20241209,29.11,11840,-22.47,20250325,7690,19.38,20250102,17010,-46.03,20240701,7110,29.11,20241209,5.64,Y,465770,2500,179 억,,80228,N,N,323,N,00,N
+20250513,101246,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9110,410,2,4.71,3856186365,420141,457.16,8730,9360,8700,11310,6090,8700,9178.32,1.12,0,-58,8833,8766,8633,8566,8433,8800,8600,179,2610,2500,5560,10,1,7171032,653,2.56,0.86,12,5.86,3564.00,10645.00,17010,20240701,-46.44,7110,20241209,28.13,11840,-23.06,20250325,7690,18.47,20250102,17010,-46.44,20240701,7110,28.13,20241209,5.64,Y,465770,2500,179 억,,80228,N,N,323,N,00,N
+20250513,091252,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9140,440,2,5.06,2555554840,277523,301.98,8730,9360,8700,11310,6090,8700,9208.45,1.12,0,-5358,8833,8766,8633,8566,8433,8800,8600,179,2610,2500,5560,10,1,7171032,655,2.56,0.86,12,3.87,3564.00,10645.00,17010,20240701,-46.27,7110,20241209,28.55,11840,-22.80,20250325,7690,18.86,20250102,17010,-46.27,20240701,7110,28.55,20241209,5.64,Y,465770,2500,179 억,,80228,N,N,323,N,00,N
 20250512,161220,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8700,170,2,1.99,782700930,90843,118.48,8520,8700,8500,11080,5980,8530,8615.84,1.00,0,7485,8903,8716,8563,8376,8223,8810,8470,179,2550,2500,5450,10,1,7171032,624,2.44,0.82,12,1.27,3564.00,10645.00,17010,20240701,-48.85,7110,20241209,22.36,11840,-26.52,20250325,7690,13.13,20250102,17010,-48.85,20240701,7110,22.36,20241209,5.57,Y,465770,2500,179 억,,71494,N,N,323,N,00,N
 20250512,151234,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8680,150,2,1.76,737975570,85696,111.77,8520,8680,8500,11080,5980,8530,8611.55,1.00,0,7187,8903,8716,8563,8376,8223,8810,8470,179,2550,2500,5450,10,1,7171032,622,2.44,0.82,12,1.20,3564.00,10645.00,17010,20240701,-48.97,7110,20241209,22.08,11840,-26.69,20250325,7690,12.87,20250102,17010,-48.97,20240701,7110,22.08,20241209,5.57,Y,465770,2500,179 억,,71494,N,N,1804,N,00,N
 20250512,141232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8650,120,2,1.41,650418300,75565,98.55,8520,8680,8500,11080,5980,8530,8607.40,1.00,0,4028,8903,8716,8563,8376,8223,8810,8470,179,2550,2500,5450,10,1,7171032,620,2.43,0.81,12,1.05,3564.00,10645.00,17010,20240701,-49.15,7110,20241209,21.66,11840,-26.94,20250325,7690,12.48,20250102,17010,-49.15,20240701,7110,21.66,20241209,5.57,Y,465770,2500,179 억,,71494,N,N,1804,N,00,N
diff --git a/466100/price/prices-20250501.csv b/466100/price/prices-20250501.csv
index 3922f67402e2..5f547abc9f71 100644
--- a/466100/price/prices-20250501.csv
+++ b/466100/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18900,950,2,5.29,73147853670,3788556,1016.13,18270,20050,18250,23300,12570,17950,19307.72,0.40,0,10412,18490,18220,18030,17760,17570,18125,17665,123,5350,500,11120,10,1,24651339,4659,-60.38,7.75,12,15.37,-313.00,2440.00,24250,20250312,-22.06,5660,20241209,233.92,24250,-22.06,20250312,9780,93.25,20250102,24250,-22.06,20250312,5660,233.92,20241209,2.80,Y,466100,500,123 억,,98929,N,N,12050,N,00,N
+20250513,151242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18920,970,2,5.40,72369031170,3747383,1005.09,18270,20050,18250,23300,12570,17950,19311.89,0.40,0,3472,18490,18220,18030,17760,17570,18125,17665,123,5350,500,11120,10,1,24651339,4664,-60.45,7.75,12,15.20,-313.00,2440.00,24250,20250312,-21.98,5660,20241209,234.28,24250,-21.98,20250312,9780,93.46,20250102,24250,-21.98,20250312,5660,234.28,20241209,2.80,Y,466100,500,123 억,,98929,N,N,19013,N,00,N
+20250513,141242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18700,750,2,4.18,70594754235,3653165,979.82,18270,20050,18250,23300,12570,17950,19324.27,0.40,0,1922,18490,18220,18030,17760,17570,18125,17665,123,5350,500,11120,10,1,24651339,4610,-59.74,7.66,12,14.82,-313.00,2440.00,24250,20250312,-22.89,5660,20241209,230.39,24250,-22.89,20250312,9780,91.21,20250102,24250,-22.89,20250312,5660,230.39,20241209,2.80,Y,466100,500,123 억,,98929,N,N,19013,N,00,N
+20250513,131244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18820,870,2,4.85,68214471535,3525879,945.68,18270,20050,18250,23300,12570,17950,19346.80,0.40,0,-15045,18490,18220,18030,17760,17570,18125,17665,123,5350,500,11120,10,1,24651339,4639,-60.13,7.71,12,14.30,-313.00,2440.00,24250,20250312,-22.39,5660,20241209,232.51,24250,-22.39,20250312,9780,92.43,20250102,24250,-22.39,20250312,5660,232.51,20241209,2.80,Y,466100,500,123 억,,98929,N,N,19013,N,00,N
+20250513,121248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18960,1010,2,5.63,66339755040,3426689,919.07,18270,20050,18250,23300,12570,17950,19359.72,0.40,0,-29826,18490,18220,18030,17760,17570,18125,17665,123,5350,500,11120,10,1,24651339,4674,-60.58,7.77,12,13.90,-313.00,2440.00,24250,20250312,-21.81,5660,20241209,234.98,24250,-21.81,20250312,9780,93.87,20250102,24250,-21.81,20250312,5660,234.98,20241209,2.80,Y,466100,500,123 억,,98929,N,N,19013,N,00,N
+20250513,111246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19100,1150,2,6.41,64434944460,3326484,892.20,18270,20050,18250,23300,12570,17950,19370.29,0.40,0,-33287,18490,18220,18030,17760,17570,18125,17665,123,5350,500,11120,10,1,24651339,4708,-61.02,7.83,12,13.49,-313.00,2440.00,24250,20250312,-21.24,5660,20241209,237.46,24250,-21.24,20250312,9780,95.30,20250102,24250,-21.24,20250312,5660,237.46,20241209,2.80,Y,466100,500,123 억,,98929,N,N,19013,N,00,N
+20250513,101246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19010,1060,2,5.91,59543205855,3069826,823.36,18270,20050,18250,23300,12570,17950,19396.28,0.40,0,-28761,18490,18220,18030,17760,17570,18125,17665,123,5350,500,11120,10,1,24651339,4686,-60.73,7.79,12,12.45,-313.00,2440.00,24250,20250312,-21.61,5660,20241209,235.87,24250,-21.61,20250312,9780,94.38,20250102,24250,-21.61,20250312,5660,235.87,20241209,2.80,Y,466100,500,123 억,,98929,N,N,19013,N,00,N
+20250513,091252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18970,1020,2,5.68,8026232525,426233,114.32,18270,19140,18250,23300,12570,17950,18830.62,0.40,0,15780,18490,18220,18030,17760,17570,18125,17665,123,5350,500,11120,10,1,24651339,4676,-60.61,7.77,12,1.73,-313.00,2440.00,24250,20250312,-21.77,5660,20241209,235.16,24250,-21.77,20250312,9780,93.97,20250102,24250,-21.77,20250312,5660,235.16,20241209,2.80,Y,466100,500,123 억,,98929,N,N,19013,N,00,N
 20250512,161220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17950,-190,5,-1.05,6701849415,372842,88.26,18220,18300,17840,23550,12700,18140,17974.95,0.39,0,311,19206,18672,18396,17862,17586,18535,17725,123,5410,500,11240,10,1,24651339,4425,-57.35,7.36,12,1.51,-313.00,2440.00,24250,20250312,-25.98,5660,20241209,217.14,24250,-25.98,20250312,9780,83.54,20250102,24250,-25.98,20250312,5660,217.14,20241209,2.59,Y,466100,500,123 억,,96546,N,N,19013,N,00,N
 20250512,151234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17940,-200,5,-1.10,6473811750,360135,85.25,18220,18300,17840,23550,12700,18140,17975.98,0.39,0,926,19206,18672,18396,17862,17586,18535,17725,123,5410,500,11240,10,1,24651339,4422,-57.32,7.35,12,1.46,-313.00,2440.00,24250,20250312,-26.02,5660,20241209,216.96,24250,-26.02,20250312,9780,83.44,20250102,24250,-26.02,20250312,5660,216.96,20241209,2.59,Y,466100,500,123 억,,96546,N,N,3514,N,00,N
 20250512,141232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17930,-210,5,-1.16,5393893615,299803,70.97,18220,18300,17840,23550,12700,18140,17991.36,0.39,0,-3257,19206,18672,18396,17862,17586,18535,17725,123,5410,500,11240,10,1,24651339,4420,-57.28,7.35,12,1.22,-313.00,2440.00,24250,20250312,-26.06,5660,20241209,216.78,24250,-26.06,20250312,9780,83.33,20250102,24250,-26.06,20250312,5660,216.78,20241209,2.59,Y,466100,500,123 억,,96546,N,N,3514,N,00,N
diff --git a/466410/price/prices-20250501.csv b/466410/price/prices-20250501.csv
index 1561aad1dbdb..edae446ae975 100644
--- a/466410/price/prices-20250501.csv
+++ b/466410/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13710,40,2,0.29,580309210,42297,130.91,13670,13890,13470,17770,9570,13670,13719.87,3.92,0,3049,13996,13832,13596,13432,13196,13915,13515,25,4100,500,9840,10,1,5037023,691,9.46,1.07,12,0.84,1449.00,12762.00,24400,20241202,-43.81,11500,20250407,19.22,20900,-34.40,20250207,11500,19.22,20250407,24400,-43.81,20241202,11500,19.22,20250407,2.33,Y,466410,500,25 억,,197384,N,N,8,N,00,N
+20250513,151242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13660,-10,5,-0.07,567975620,41394,128.12,13670,13890,13470,17770,9570,13670,13721.21,3.92,0,3392,13996,13832,13596,13432,13196,13915,13515,25,4100,500,9840,10,1,5037023,688,9.43,1.07,12,0.82,1449.00,12762.00,24400,20241202,-44.02,11500,20250407,18.78,20900,-34.64,20250207,11500,18.78,20250407,24400,-44.02,20241202,11500,18.78,20250407,2.33,Y,466410,500,25 억,,197384,N,N,6,N,00,N
+20250513,141242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13770,100,2,0.73,500710530,36488,112.93,13670,13890,13470,17770,9570,13670,13722.61,3.92,0,5812,13996,13832,13596,13432,13196,13915,13515,25,4100,500,9840,10,1,5037023,694,9.50,1.08,12,0.72,1449.00,12762.00,24400,20241202,-43.57,11500,20250407,19.74,20900,-34.11,20250207,11500,19.74,20250407,24400,-43.57,20241202,11500,19.74,20250407,2.33,Y,466410,500,25 억,,197384,N,N,6,N,00,N
+20250513,131244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13820,150,2,1.10,435007430,31714,98.16,13670,13890,13470,17770,9570,13670,13716.57,3.92,0,5876,13996,13832,13596,13432,13196,13915,13515,25,4100,500,9840,10,1,5037023,696,9.54,1.08,12,0.63,1449.00,12762.00,24400,20241202,-43.36,11500,20250407,20.17,20900,-33.88,20250207,11500,20.17,20250407,24400,-43.36,20241202,11500,20.17,20250407,2.33,Y,466410,500,25 억,,197384,N,N,6,N,00,N
+20250513,121248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13820,150,2,1.10,364635900,26621,82.39,13670,13840,13470,17770,9570,13670,13697.30,3.92,0,5315,13996,13832,13596,13432,13196,13915,13515,25,4100,500,9840,10,1,5037023,696,9.54,1.08,12,0.53,1449.00,12762.00,24400,20241202,-43.36,11500,20250407,20.17,20900,-33.88,20250207,11500,20.17,20250407,24400,-43.36,20241202,11500,20.17,20250407,2.33,Y,466410,500,25 억,,197384,N,N,6,N,00,N
+20250513,111246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13780,110,2,0.80,266893050,19510,60.38,13670,13840,13470,17770,9570,13670,13679.81,3.92,0,2655,13996,13832,13596,13432,13196,13915,13515,25,4100,500,9840,10,1,5037023,694,9.51,1.08,12,0.39,1449.00,12762.00,24400,20241202,-43.52,11500,20250407,19.83,20900,-34.07,20250207,11500,19.83,20250407,24400,-43.52,20241202,11500,19.83,20250407,2.33,Y,466410,500,25 억,,197384,N,N,6,N,00,N
+20250513,101246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13740,70,2,0.51,155700000,11433,35.39,13670,13770,13470,17770,9570,13670,13618.47,3.92,0,-784,13996,13832,13596,13432,13196,13915,13515,25,4100,500,9840,10,1,5037023,692,9.48,1.08,12,0.23,1449.00,12762.00,24400,20241202,-43.69,11500,20250407,19.48,20900,-34.26,20250207,11500,19.48,20250407,24400,-43.69,20241202,11500,19.48,20250407,2.33,Y,466410,500,25 억,,197384,N,N,6,N,00,N
+20250513,091253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13570,-100,5,-0.73,54999620,4034,12.49,13670,13750,13560,17770,9570,13670,13634.02,3.92,0,114,13996,13832,13596,13432,13196,13915,13515,25,4100,500,9840,10,1,5037023,684,9.37,1.06,12,0.08,1449.00,12762.00,24400,20241202,-44.39,11500,20250407,18.00,20900,-35.07,20250207,11500,18.00,20250407,24400,-44.39,20241202,11500,18.00,20250407,2.33,Y,466410,500,25 억,,197384,N,N,6,N,00,N
 20250512,161221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13670,160,2,1.18,439002470,32303,64.80,13510,13760,13360,17560,9460,13510,13590.06,3.80,0,6251,14123,13816,13423,13116,12723,13970,13270,25,4050,500,9720,10,1,5037023,689,9.43,1.07,12,0.64,1449.00,12762.00,24400,20241202,-43.98,11500,20250407,18.87,20900,-34.59,20250207,11500,18.87,20250407,24400,-43.98,20241202,11500,18.87,20250407,2.35,Y,466410,500,25 억,,191208,N,N,6,N,00,N
 20250512,151234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13690,180,2,1.33,397963150,29311,58.79,13510,13760,13360,17560,9460,13510,13577.27,3.80,0,6342,14123,13816,13423,13116,12723,13970,13270,25,4050,500,9720,10,1,5037023,690,9.45,1.07,12,0.58,1449.00,12762.00,24400,20241202,-43.89,11500,20250407,19.04,20900,-34.50,20250207,11500,19.04,20250407,24400,-43.89,20241202,11500,19.04,20250407,2.35,Y,466410,500,25 억,,191208,N,N,382,N,00,N
 20250512,141233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13690,180,2,1.33,351615000,25921,51.99,13510,13760,13360,17560,9460,13510,13564.87,3.80,0,6114,14123,13816,13423,13116,12723,13970,13270,25,4050,500,9720,10,1,5037023,690,9.45,1.07,12,0.51,1449.00,12762.00,24400,20241202,-43.89,11500,20250407,19.04,20900,-34.50,20250207,11500,19.04,20250407,24400,-43.89,20241202,11500,19.04,20250407,2.35,Y,466410,500,25 억,,191208,N,N,382,N,00,N
diff --git a/466910/price/prices-20250501.csv b/466910/price/prices-20250501.csv
index b3bb593003ef..dd005667eee9 100644
--- a/466910/price/prices-20250501.csv
+++ b/466910/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,16060470,7996,9.95,2005,2010,2005,2600,1400,2000,2008.56,0.08,0,-85,2014,2007,2003,1996,1992,2010,1999,9,600,100,1480,5,1,9100000,183,43.70,1.03,12,0.09,46.00,1958.00,2090,20240801,-3.83,1930,20241227,4.15,2010,0.00,20250512,1940,3.61,20250120,2090,-3.83,20240801,1930,4.15,20241227,0.00,Y,466910,100,9 억,,7591,N,N,0,N,00,N
+20250513,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,15294045,7614,9.47,2005,2010,2005,2600,1400,2000,2008.67,0.08,0,99,2014,2007,2003,1996,1992,2010,1999,9,600,100,1480,5,1,9100000,182,43.59,1.02,12,0.08,46.00,1958.00,2090,20240801,-4.07,1930,20241227,3.89,2010,0.00,20250512,1940,3.35,20250120,2090,-4.07,20240801,1930,3.89,20241227,0.00,Y,466910,100,9 억,,7591,N,N,0,N,00,N
+20250513,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,12131847,6037,7.51,2005,2010,2005,2600,1400,2000,2009.58,0.08,0,1400,2014,2007,2003,1996,1992,2010,1999,9,600,100,1480,5,1,9100000,183,43.70,1.03,12,0.07,46.00,1958.00,2090,20240801,-3.83,1930,20241227,4.15,2010,0.00,20250512,1940,3.61,20250120,2090,-3.83,20240801,1930,4.15,20241227,0.00,Y,466910,100,9 억,,7591,N,N,0,N,00,N
+20250513,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,11969037,5956,7.41,2005,2010,2005,2600,1400,2000,2009.58,0.08,0,1400,2014,2007,2003,1996,1992,2010,1999,9,600,100,1480,5,1,9100000,183,43.70,1.03,12,0.07,46.00,1958.00,2090,20240801,-3.83,1930,20241227,4.15,2010,0.00,20250512,1940,3.61,20250120,2090,-3.83,20240801,1930,4.15,20241227,0.00,Y,466910,100,9 억,,7591,N,N,0,N,00,N
+20250513,121248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,7255590,3611,4.49,2005,2010,2005,2600,1400,2000,2009.30,0.08,0,1376,2014,2007,2003,1996,1992,2010,1999,9,600,100,1480,5,1,9100000,183,43.70,1.03,12,0.04,46.00,1958.00,2090,20240801,-3.83,1930,20241227,4.15,2010,0.00,20250512,1940,3.61,20250120,2090,-3.83,20240801,1930,4.15,20241227,0.00,Y,466910,100,9 억,,7591,N,N,0,N,00,N
+20250513,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,7155090,3561,4.43,2005,2010,2005,2600,1400,2000,2009.29,0.08,0,1376,2014,2007,2003,1996,1992,2010,1999,9,600,100,1480,5,1,9100000,183,43.70,1.03,12,0.04,46.00,1958.00,2090,20240801,-3.83,1930,20241227,4.15,2010,0.00,20250512,1940,3.61,20250120,2090,-3.83,20240801,1930,4.15,20241227,0.00,Y,466910,100,9 억,,7591,N,N,0,N,00,N
+20250513,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,7155090,3561,4.43,2005,2010,2005,2600,1400,2000,2009.29,0.08,0,1376,2014,2007,2003,1996,1992,2010,1999,9,600,100,1480,5,1,9100000,183,43.70,1.03,12,0.04,46.00,1958.00,2090,20240801,-3.83,1930,20241227,4.15,2010,0.00,20250512,1940,3.61,20250120,2090,-3.83,20240801,1930,4.15,20241227,0.00,Y,466910,100,9 억,,7591,N,N,0,N,00,N
+20250513,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,1008515,503,0.63,2005,2005,2005,2600,1400,2000,2005.00,0.08,0,125,2014,2007,2003,1996,1992,2010,1999,9,600,100,1480,5,1,9100000,182,43.59,1.02,12,0.01,46.00,1958.00,2090,20240801,-4.07,1930,20241227,3.89,2010,-0.25,20250512,1940,3.35,20250120,2090,-4.07,20240801,1930,3.89,20241227,0.00,Y,466910,100,9 억,,7591,N,N,0,N,00,N
 20250512,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,161110312,80361,149.16,1999,2010,1999,2595,1400,1999,2004.83,0.08,0,5354,2007,2002,2000,1995,1993,2002,1995,9,596,100,1470,5,1,9100000,182,43.48,1.02,12,0.88,46.00,1958.00,2090,20240801,-4.31,1930,20241227,3.63,2010,-0.50,20250512,1940,3.09,20250120,2090,-4.31,20240801,1930,3.63,20241227,0.00,Y,466910,100,9 억,,7589,N,N,0,N,00,N
 20250512,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,160668082,80140,148.75,1999,2010,1999,2595,1400,1999,2004.84,0.08,0,5575,2007,2002,2000,1995,1993,2002,1995,9,596,100,1470,5,1,9100000,182,43.59,1.02,12,0.88,46.00,1958.00,2090,20240801,-4.07,1930,20241227,3.89,2010,-0.25,20250512,1940,3.35,20250120,2090,-4.07,20240801,1930,3.89,20241227,0.00,Y,466910,100,9 억,,7589,N,N,0,N,00,N
 20250512,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,155817872,77721,144.26,1999,2010,1999,2595,1400,1999,2004.84,0.08,0,5863,2007,2002,2000,1995,1993,2002,1995,9,596,100,1470,5,1,9100000,182,43.59,1.02,12,0.85,46.00,1958.00,2090,20240801,-4.07,1930,20241227,3.89,2010,-0.25,20250512,1940,3.35,20250120,2090,-4.07,20240801,1930,3.89,20241227,0.00,Y,466910,100,9 억,,7589,N,N,0,N,00,N
diff --git a/467930/price/prices-20250501.csv b/467930/price/prices-20250501.csv
index ede71836bf63..d57b7a6635b1 100644
--- a/467930/price/prices-20250501.csv
+++ b/467930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,25,2,1.15,65174955,29692,336.53,2170,2215,2170,2810,1520,2165,2195.03,0.06,0,-1017,2181,2172,2156,2147,2131,2177,2152,4,645,100,1510,5,1,4230000,93,75.52,1.09,12,0.70,29.00,2008.00,2300,20240430,-4.78,2035,20241227,7.62,2215,-1.13,20250513,2040,7.35,20250108,2275,-3.74,20240716,2035,7.62,20241227,0.00,Y,467930,100,4 억,,2573,N,N,0,N,00,N
+20250513,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,25,2,1.15,64990970,29608,335.58,2170,2215,2170,2810,1520,2165,2195.05,0.06,0,-942,2181,2172,2156,2147,2131,2177,2152,4,645,100,1510,5,1,4230000,93,75.52,1.09,12,0.70,29.00,2008.00,2300,20240430,-4.78,2035,20241227,7.62,2215,-1.13,20250513,2040,7.35,20250108,2275,-3.74,20240716,2035,7.62,20241227,0.00,Y,467930,100,4 억,,2573,N,N,0,N,00,N
+20250513,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,30,2,1.39,62636695,28533,323.39,2170,2215,2170,2810,1520,2165,2195.24,0.06,0,-372,2181,2172,2156,2147,2131,2177,2152,4,645,100,1510,5,1,4230000,93,75.69,1.09,12,0.67,29.00,2008.00,2300,20240430,-4.57,2035,20241227,7.86,2215,-0.90,20250513,2040,7.60,20250108,2275,-3.52,20240716,2035,7.86,20241227,0.00,Y,467930,100,4 억,,2573,N,N,0,N,00,N
+20250513,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,30,2,1.39,49481695,22533,255.39,2170,2215,2170,2810,1520,2165,2195.97,0.06,0,-372,2181,2172,2156,2147,2131,2177,2152,4,645,100,1510,5,1,4230000,93,75.69,1.09,12,0.53,29.00,2008.00,2300,20240430,-4.57,2035,20241227,7.86,2215,-0.90,20250513,2040,7.60,20250108,2275,-3.52,20240716,2035,7.86,20241227,0.00,Y,467930,100,4 억,,2573,N,N,0,N,00,N
+20250513,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,35,2,1.62,39470300,17972,203.69,2170,2215,2170,2810,1520,2165,2196.21,0.06,0,-306,2181,2172,2156,2147,2131,2177,2152,4,645,100,1510,5,1,4230000,93,75.86,1.10,12,0.42,29.00,2008.00,2300,20240430,-4.35,2035,20241227,8.11,2215,-0.68,20250513,2040,7.84,20250108,2275,-3.30,20240716,2035,8.11,20241227,0.00,Y,467930,100,4 억,,2573,N,N,0,N,00,N
+20250513,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,35,2,1.62,39358350,17921,203.12,2170,2215,2170,2810,1520,2165,2196.21,0.06,0,-306,2181,2172,2156,2147,2131,2177,2152,4,645,100,1510,5,1,4230000,93,75.86,1.10,12,0.42,29.00,2008.00,2300,20240430,-4.35,2035,20241227,8.11,2215,-0.68,20250513,2040,7.84,20250108,2275,-3.30,20240716,2035,8.11,20241227,0.00,Y,467930,100,4 억,,2573,N,N,0,N,00,N
+20250513,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,35,2,1.62,24016400,10965,124.28,2170,2200,2170,2810,1520,2165,2190.28,0.06,0,-371,2181,2172,2156,2147,2131,2177,2152,4,645,100,1510,5,1,4230000,93,75.86,1.10,12,0.26,29.00,2008.00,2300,20240430,-4.35,2035,20241227,8.11,2200,0.00,20250513,2040,7.84,20250108,2275,-3.30,20240716,2035,8.11,20241227,0.00,Y,467930,100,4 억,,2573,N,N,0,N,00,N
+20250513,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,3797500,1750,19.83,2170,2170,2170,2810,1520,2165,2170.00,0.06,0,24,2181,2172,2156,2147,2131,2177,2152,4,645,100,1510,5,1,4230000,92,74.83,1.08,12,0.04,29.00,2008.00,2300,20240430,-5.65,2035,20241227,6.63,2195,-1.14,20250217,2040,6.37,20250108,2275,-4.62,20240716,2035,6.63,20241227,0.00,Y,467930,100,4 억,,2573,N,N,0,N,00,N
 20250512,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,35,2,1.64,18980140,8823,15.74,2140,2165,2140,2765,1495,2130,2151.21,0.06,0,-929,2153,2141,2128,2116,2103,2147,2122,4,635,100,1490,5,1,4230000,92,74.66,1.08,12,0.21,29.00,2008.00,2300,20240430,-5.87,2035,20241227,6.39,2195,-1.37,20250217,2040,6.13,20250108,2275,-4.84,20240716,2035,6.39,20241227,0.00,Y,467930,100,4 억,,2697,N,N,0,N,00,N
 20250512,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,18904665,8788,15.68,2140,2165,2140,2765,1495,2130,2151.19,0.06,0,-915,2153,2141,2128,2116,2103,2147,2122,4,635,100,1490,5,1,4230000,91,74.14,1.07,12,0.21,29.00,2008.00,2300,20240430,-6.52,2035,20241227,5.65,2195,-2.05,20250217,2040,5.39,20250108,2275,-5.49,20240716,2035,5.65,20241227,0.00,Y,467930,100,4 억,,2697,N,N,0,N,00,N
 20250512,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,14299360,6654,11.87,2140,2165,2140,2765,1495,2130,2148.99,0.06,0,-783,2153,2141,2128,2116,2103,2147,2122,4,635,100,1490,5,1,4230000,91,73.97,1.07,12,0.16,29.00,2008.00,2300,20240430,-6.74,2035,20241227,5.41,2195,-2.28,20250217,2040,5.15,20250108,2275,-5.71,20240716,2035,5.41,20241227,0.00,Y,467930,100,4 억,,2697,N,N,0,N,00,N
diff --git a/468510/price/prices-20250501.csv b/468510/price/prices-20250501.csv
index 750e4cbe7b33..4538f5b4bbbe 100644
--- a/468510/price/prices-20250501.csv
+++ b/468510/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-6,5,-0.30,88926102,44779,51.27,1989,1995,1980,2585,1393,1990,1985.89,1.03,0,-1311,2010,2000,1980,1970,1950,2005,1975,11,595,100,1350,1,1,11050000,219,48.39,1.00,12,0.41,41.00,1976.00,2290,20250320,-13.36,1860,20250107,6.67,2290,-13.36,20250320,1860,6.67,20250107,2290,-13.36,20250320,1860,6.67,20250107,0.10,Y,468510,100,11 억,,113925,N,N,0,N,00,N
+20250513,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-7,5,-0.35,85559313,43082,49.33,1989,1995,1980,2585,1393,1990,1985.96,1.03,0,-854,2010,2000,1980,1970,1950,2005,1975,11,595,100,1350,1,1,11050000,219,48.37,1.00,12,0.39,41.00,1976.00,2290,20250320,-13.41,1860,20250107,6.61,2290,-13.41,20250320,1860,6.61,20250107,2290,-13.41,20250320,1860,6.61,20250107,0.10,Y,468510,100,11 억,,113925,N,N,0,N,00,N
+20250513,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-6,5,-0.30,68803277,34634,39.65,1989,1995,1980,2585,1393,1990,1986.58,1.03,0,716,2010,2000,1980,1970,1950,2005,1975,11,595,100,1350,1,1,11050000,219,48.39,1.00,12,0.31,41.00,1976.00,2290,20250320,-13.36,1860,20250107,6.67,2290,-13.36,20250320,1860,6.67,20250107,2290,-13.36,20250320,1860,6.67,20250107,0.10,Y,468510,100,11 억,,113925,N,N,0,N,00,N
+20250513,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-2,5,-0.10,68787391,34626,39.64,1989,1995,1980,2585,1393,1990,1986.58,1.03,0,716,2010,2000,1980,1970,1950,2005,1975,11,595,100,1350,1,1,11050000,220,48.49,1.01,12,0.31,41.00,1976.00,2290,20250320,-13.19,1860,20250107,6.88,2290,-13.19,20250320,1860,6.88,20250107,2290,-13.19,20250320,1860,6.88,20250107,0.10,Y,468510,100,11 억,,113925,N,N,0,N,00,N
+20250513,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,41919364,21077,24.13,1989,1995,1980,2585,1393,1990,1988.87,1.03,0,-96,2010,2000,1980,1970,1950,2005,1975,11,595,100,1350,1,1,11050000,220,48.51,1.01,12,0.19,41.00,1976.00,2290,20250320,-13.14,1860,20250107,6.94,2290,-13.14,20250320,1860,6.94,20250107,2290,-13.14,20250320,1860,6.94,20250107,0.10,Y,468510,100,11 억,,113925,N,N,0,N,00,N
+20250513,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,34447668,17321,19.83,1989,1995,1980,2585,1393,1990,1988.78,1.03,0,-2384,2010,2000,1980,1970,1950,2005,1975,11,595,100,1350,1,1,11050000,220,48.51,1.01,12,0.16,41.00,1976.00,2290,20250320,-13.14,1860,20250107,6.94,2290,-13.14,20250320,1860,6.94,20250107,2290,-13.14,20250320,1860,6.94,20250107,0.10,Y,468510,100,11 억,,113925,N,N,0,N,00,N
+20250513,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,4,2,0.20,15491440,7793,8.92,1989,1995,1980,2585,1393,1990,1987.87,1.03,0,-3517,2010,2000,1980,1970,1950,2005,1975,11,595,100,1350,1,1,11050000,220,48.63,1.01,12,0.07,41.00,1976.00,2290,20250320,-12.93,1860,20250107,7.20,2290,-12.93,20250320,1860,7.20,20250107,2290,-12.93,20250320,1860,7.20,20250107,0.10,Y,468510,100,11 억,,113925,N,N,0,N,00,N
+20250513,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,9045498,4555,5.22,1989,1990,1980,2585,1393,1990,1985.84,1.03,0,-3631,2010,2000,1980,1970,1950,2005,1975,11,595,100,1350,1,1,11050000,220,48.54,1.01,12,0.04,41.00,1976.00,2290,20250320,-13.10,1860,20250107,6.99,2290,-13.10,20250320,1860,6.99,20250107,2290,-13.10,20250320,1860,6.99,20250107,0.10,Y,468510,100,11 억,,113925,N,N,0,N,00,N
 20250512,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,20,2,1.02,172117615,87343,97.63,1980,1990,1960,2560,1379,1970,1970.59,0.87,0,15349,2013,1991,1968,1946,1923,1980,1935,11,590,100,1330,1,1,11050000,220,48.54,1.01,12,0.79,41.00,1976.00,2290,20250320,-13.10,1860,20250107,6.99,2290,-13.10,20250320,1860,6.99,20250107,2290,-13.10,20250320,1860,6.99,20250107,0.10,Y,468510,100,11 억,,96673,N,N,0,N,00,N
 20250512,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,10,2,0.51,149920743,76177,85.15,1980,1981,1960,2560,1379,1970,1968.06,0.87,0,14231,2013,1991,1968,1946,1923,1980,1935,11,590,100,1330,1,1,11050000,219,48.29,1.00,12,0.69,41.00,1976.00,2290,20250320,-13.54,1860,20250107,6.45,2290,-13.54,20250320,1860,6.45,20250107,2290,-13.54,20250320,1860,6.45,20250107,0.10,Y,468510,100,11 억,,96673,N,N,0,N,00,N
 20250512,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,5,2,0.25,129145521,65679,73.41,1980,1980,1960,2560,1379,1970,1966.31,0.87,0,11418,2013,1991,1968,1946,1923,1980,1935,11,590,100,1330,1,1,11050000,218,48.17,1.00,12,0.59,41.00,1976.00,2290,20250320,-13.76,1860,20250107,6.18,2290,-13.76,20250320,1860,6.18,20250107,2290,-13.76,20250320,1860,6.18,20250107,0.10,Y,468510,100,11 억,,96673,N,N,0,N,00,N
diff --git a/468760/price/prices-20250501.csv b/468760/price/prices-20250501.csv
index f0bcb962e028..d9dc77550faa 100644
--- a/468760/price/prices-20250501.csv
+++ b/468760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,47565960,22514,831.08,2105,2115,2105,2740,1480,2110,2112.73,0.00,0,13,2126,2117,2106,2097,2086,2112,2092,4,630,100,1470,5,1,4240000,90,58.75,1.05,12,0.53,36.00,2020.00,2295,20240927,-7.84,2010,20250115,5.22,2130,-0.70,20250203,2010,5.22,20250115,2295,-7.84,20240927,2010,5.22,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
+20250513,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,47555385,22509,830.90,2105,2115,2105,2740,1480,2110,2112.73,0.00,0,13,2126,2117,2106,2097,2086,2112,2092,4,630,100,1470,5,1,4240000,90,58.75,1.05,12,0.53,36.00,2020.00,2295,20240927,-7.84,2010,20250115,5.22,2130,-0.70,20250203,2010,5.22,20250115,2295,-7.84,20240927,2010,5.22,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
+20250513,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,5305365,2509,92.62,2105,2115,2105,2740,1480,2110,2114.53,0.00,0,13,2126,2117,2106,2097,2086,2112,2092,4,630,100,1470,5,1,4240000,89,58.61,1.04,12,0.06,36.00,2020.00,2295,20240927,-8.06,2010,20250115,4.98,2130,-0.94,20250203,2010,4.98,20250115,2295,-8.06,20240927,2010,4.98,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
+20250513,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,5294815,2504,92.43,2105,2115,2105,2740,1480,2110,2114.54,0.00,0,13,2126,2117,2106,2097,2086,2112,2092,4,630,100,1470,5,1,4240000,90,58.75,1.05,12,0.06,36.00,2020.00,2295,20240927,-7.84,2010,20250115,5.22,2130,-0.70,20250203,2010,5.22,20250115,2295,-7.84,20240927,2010,5.22,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
+20250513,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,5294815,2504,92.43,2105,2115,2105,2740,1480,2110,2114.54,0.00,0,13,2126,2117,2106,2097,2086,2112,2092,4,630,100,1470,5,1,4240000,90,58.75,1.05,12,0.06,36.00,2020.00,2295,20240927,-7.84,2010,20250115,5.22,2130,-0.70,20250203,2010,5.22,20250115,2295,-7.84,20240927,2010,5.22,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
+20250513,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,5294815,2504,92.43,2105,2115,2105,2740,1480,2110,2114.54,0.00,0,13,2126,2117,2106,2097,2086,2112,2092,4,630,100,1470,5,1,4240000,90,58.75,1.05,12,0.06,36.00,2020.00,2295,20240927,-7.84,2010,20250115,5.22,2130,-0.70,20250203,2010,5.22,20250115,2295,-7.84,20240927,2010,5.22,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
+20250513,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,5294815,2504,92.43,2105,2115,2105,2740,1480,2110,2114.54,0.00,0,13,2126,2117,2106,2097,2086,2112,2092,4,630,100,1470,5,1,4240000,90,58.75,1.05,12,0.06,36.00,2020.00,2295,20240927,-7.84,2010,20250115,5.22,2130,-0.70,20250203,2010,5.22,20250115,2295,-7.84,20240927,2010,5.22,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
+20250513,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.00,0,0,2126,2117,2106,2097,2086,2112,2092,4,630,100,1470,5,1,4240000,89,58.61,1.04,12,0.00,36.00,2020.00,2295,20240927,-8.06,2010,20250115,4.98,2130,-0.94,20250203,2010,4.98,20250115,2295,-8.06,20240927,2010,4.98,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
 20250512,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,5688875,2709,228.61,2115,2115,2095,2755,1485,2120,2099.99,0.00,0,212,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4240000,89,58.61,1.04,12,0.06,36.00,2020.00,2295,20240927,-8.06,2010,20250115,4.98,2130,-0.94,20250203,2010,4.98,20250115,2295,-8.06,20240927,2010,4.98,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
 20250512,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,5638235,2685,226.58,2115,2115,2095,2755,1485,2120,2099.90,0.00,0,213,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4240000,89,58.61,1.04,12,0.06,36.00,2020.00,2295,20240927,-8.06,2010,20250115,4.98,2130,-0.94,20250203,2010,4.98,20250115,2295,-8.06,20240927,2010,4.98,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
 20250512,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,5638235,2685,226.58,2115,2115,2095,2755,1485,2120,2099.90,0.00,0,213,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4240000,89,58.61,1.04,12,0.06,36.00,2020.00,2295,20240927,-8.06,2010,20250115,4.98,2130,-0.94,20250203,2010,4.98,20250115,2295,-8.06,20240927,2010,4.98,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
diff --git a/469480/price/prices-20250501.csv b/469480/price/prices-20250501.csv
index 95cbd13393d6..4280b03a112d 100644
--- a/469480/price/prices-20250501.csv
+++ b/469480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,25495960,11932,218.37,2120,2145,2120,2755,1485,2120,2136.77,0.01,0,272,2130,2125,2115,2110,2100,2127,2112,4,635,100,1480,5,1,4230000,90,64.55,1.06,12,0.28,33.00,2014.00,2265,20240716,-5.96,2010,20241209,5.97,2150,-0.93,20250331,2060,3.40,20250407,2265,-5.96,20240716,2010,5.97,20241209,0.00,Y,469480,100,4 억,,578,N,N,0,N,00,N
+20250513,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,25057180,11726,214.60,2120,2145,2120,2755,1485,2120,2136.89,0.01,0,272,2130,2125,2115,2110,2100,2127,2112,4,635,100,1480,5,1,4230000,90,64.55,1.06,12,0.28,33.00,2014.00,2265,20240716,-5.96,2010,20241209,5.97,2150,-0.93,20250331,2060,3.40,20250407,2265,-5.96,20240716,2010,5.97,20241209,0.00,Y,469480,100,4 억,,578,N,N,0,N,00,N
+20250513,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,10283965,4818,88.18,2120,2145,2120,2755,1485,2120,2134.49,0.01,0,-14,2130,2125,2115,2110,2100,2127,2112,4,635,100,1480,5,1,4230000,91,64.85,1.06,12,0.11,33.00,2014.00,2265,20240716,-5.52,2010,20241209,6.47,2150,-0.47,20250331,2060,3.88,20250407,2265,-5.52,20240716,2010,6.47,20241209,0.00,Y,469480,100,4 억,,578,N,N,0,N,00,N
+20250513,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,10003625,4687,85.78,2120,2145,2120,2755,1485,2120,2134.33,0.01,0,-14,2130,2125,2115,2110,2100,2127,2112,4,635,100,1480,5,1,4230000,91,64.85,1.06,12,0.11,33.00,2014.00,2265,20240716,-5.52,2010,20241209,6.47,2150,-0.47,20250331,2060,3.88,20250407,2265,-5.52,20240716,2010,6.47,20241209,0.00,Y,469480,100,4 억,,578,N,N,0,N,00,N
+20250513,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,7878605,3694,67.61,2120,2145,2120,2755,1485,2120,2132.81,0.01,0,-14,2130,2125,2115,2110,2100,2127,2112,4,635,100,1480,5,1,4230000,91,64.85,1.06,12,0.09,33.00,2014.00,2265,20240716,-5.52,2010,20241209,6.47,2150,-0.47,20250331,2060,3.88,20250407,2265,-5.52,20240716,2010,6.47,20241209,0.00,Y,469480,100,4 억,,578,N,N,0,N,00,N
+20250513,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,25,2,1.18,5723625,2687,49.18,2120,2145,2120,2755,1485,2120,2130.12,0.01,0,-14,2130,2125,2115,2110,2100,2127,2112,4,635,100,1480,5,1,4230000,91,65.00,1.07,12,0.06,33.00,2014.00,2265,20240716,-5.30,2010,20241209,6.72,2150,-0.23,20250331,2060,4.13,20250407,2265,-5.30,20240716,2010,6.72,20241209,0.00,Y,469480,100,4 억,,578,N,N,0,N,00,N
+20250513,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,5141535,2415,44.20,2120,2135,2120,2755,1485,2120,2129.00,0.01,0,-15,2130,2125,2115,2110,2100,2127,2112,4,635,100,1480,5,1,4230000,90,64.70,1.06,12,0.06,33.00,2014.00,2265,20240716,-5.74,2010,20241209,6.22,2150,-0.70,20250331,2060,3.64,20250407,2265,-5.74,20240716,2010,6.22,20241209,0.00,Y,469480,100,4 억,,578,N,N,0,N,00,N
+20250513,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,1350440,637,11.66,2120,2120,2120,2755,1485,2120,2120.00,0.01,0,22,2130,2125,2115,2110,2100,2127,2112,4,635,100,1480,5,1,4230000,90,64.24,1.05,12,0.02,33.00,2014.00,2265,20240716,-6.40,2010,20241209,5.47,2150,-1.40,20250331,2060,2.91,20250407,2265,-6.40,20240716,2010,5.47,20241209,0.00,Y,469480,100,4 억,,578,N,N,0,N,00,N
 20250512,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,11552840,5464,147.04,2110,2120,2105,2745,1485,2115,2114.36,0.01,0,-2381,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4230000,90,64.24,1.05,12,0.13,33.00,2014.00,2265,20240716,-6.40,2010,20241209,5.47,2150,-1.40,20250331,2060,2.91,20250407,2265,-6.40,20240716,2010,5.47,20241209,0.00,Y,469480,100,4 억,,578,N,N,0,N,00,N
 20250512,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,10380650,4911,132.16,2110,2120,2105,2745,1485,2115,2113.75,0.01,0,-1886,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4230000,89,64.09,1.05,12,0.12,33.00,2014.00,2265,20240716,-6.62,2010,20241209,5.22,2150,-1.63,20250331,2060,2.67,20250407,2265,-6.62,20240716,2010,5.22,20241209,0.00,Y,469480,100,4 억,,578,N,N,0,N,00,N
 20250512,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,9593870,4539,122.15,2110,2120,2105,2745,1485,2115,2113.65,0.01,0,-1514,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4230000,89,64.09,1.05,12,0.11,33.00,2014.00,2265,20240716,-6.62,2010,20241209,5.22,2150,-1.63,20250331,2060,2.67,20250407,2265,-6.62,20240716,2010,5.22,20241209,0.00,Y,469480,100,4 억,,578,N,N,0,N,00,N
diff --git a/469750/price/prices-20250501.csv b/469750/price/prices-20250501.csv
index 92b6aacbc0ae..4c59a53bb402 100644
--- a/469750/price/prices-20250501.csv
+++ b/469750/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,927,-2,5,-0.22,98068449,105245,175.45,916,943,916,1207,651,929,931.82,2.27,0,9057,947,937,932,922,917,943,928,34,278,100,570,1,1,33936481,315,-6.87,0.87,12,0.31,-135.00,1065.00,4945,20240904,-81.25,841,20250409,10.23,1221,-24.08,20250221,841,10.23,20250409,4945,-81.25,20240904,841,10.23,20250409,1.63,Y,469750,100,33 억,,769401,N,N,0,N,00,N
+20250513,151244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,931,2,2,0.22,93343629,100156,166.97,916,943,916,1207,651,929,931.98,2.27,0,9833,947,937,932,922,917,943,928,34,278,100,570,1,1,33936481,316,-6.90,0.87,12,0.30,-135.00,1065.00,4945,20240904,-81.17,841,20250409,10.70,1221,-23.75,20250221,841,10.70,20250409,4945,-81.17,20240904,841,10.70,20250409,1.63,Y,469750,100,33 억,,769401,N,N,0,N,00,N
+20250513,141244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,935,6,2,0.65,91983812,98694,164.53,916,943,916,1207,651,929,932.01,2.27,0,10039,947,937,932,922,917,943,928,34,278,100,570,1,1,33936481,317,-6.93,0.88,12,0.29,-135.00,1065.00,4945,20240904,-81.09,841,20250409,11.18,1221,-23.42,20250221,841,11.18,20250409,4945,-81.09,20240904,841,11.18,20250409,1.63,Y,469750,100,33 억,,769401,N,N,0,N,00,N
+20250513,131245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,930,1,2,0.11,89467350,95990,160.02,916,943,916,1207,651,929,932.05,2.27,0,11504,947,937,932,922,917,943,928,34,278,100,570,1,1,33936481,316,-6.89,0.87,12,0.28,-135.00,1065.00,4945,20240904,-81.19,841,20250409,10.58,1221,-23.83,20250221,841,10.58,20250409,4945,-81.19,20240904,841,10.58,20250409,1.63,Y,469750,100,33 억,,769401,N,N,0,N,00,N
+20250513,121250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,935,6,2,0.65,78734198,84454,140.79,916,943,916,1207,651,929,932.27,2.27,0,10931,947,937,932,922,917,943,928,34,278,100,570,1,1,33936481,317,-6.93,0.88,12,0.25,-135.00,1065.00,4945,20240904,-81.09,841,20250409,11.18,1221,-23.42,20250221,841,11.18,20250409,4945,-81.09,20240904,841,11.18,20250409,1.63,Y,469750,100,33 억,,769401,N,N,0,N,00,N
+20250513,111248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,939,10,2,1.08,43048126,46284,77.16,916,943,916,1207,651,929,930.09,2.27,0,8300,947,937,932,922,917,943,928,34,278,100,570,1,1,33936481,319,-6.96,0.88,12,0.14,-135.00,1065.00,4945,20240904,-81.01,841,20250409,11.65,1221,-23.10,20250221,841,11.65,20250409,4945,-81.01,20240904,841,11.65,20250409,1.63,Y,469750,100,33 억,,769401,N,N,0,N,00,N
+20250513,101248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,935,6,2,0.65,41161978,44271,73.80,916,943,916,1207,651,929,929.77,2.27,0,8911,947,937,932,922,917,943,928,34,278,100,570,1,1,33936481,317,-6.93,0.88,12,0.13,-135.00,1065.00,4945,20240904,-81.09,841,20250409,11.18,1221,-23.42,20250221,841,11.18,20250409,4945,-81.09,20240904,841,11.18,20250409,1.63,Y,469750,100,33 억,,769401,N,N,0,N,00,N
+20250513,091254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,938,9,2,0.97,34602029,37248,62.09,916,943,916,1207,651,929,928.96,2.27,0,14048,947,937,932,922,917,943,928,34,278,100,570,1,1,33936481,318,-6.95,0.88,12,0.11,-135.00,1065.00,4945,20240904,-81.03,841,20250409,11.53,1221,-23.18,20250221,841,11.53,20250409,4945,-81.03,20240904,841,11.53,20250409,1.63,Y,469750,100,33 억,,769401,N,N,0,N,00,N
 20250512,161222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,929,2,2,0.22,55763498,59857,64.76,927,942,927,1205,649,927,931.61,2.28,0,306,950,938,928,916,906,933,911,34,278,100,570,1,1,33936481,315,-6.88,0.87,12,0.18,-135.00,1065.00,4945,20240904,-81.21,841,20250409,10.46,1221,-23.91,20250221,841,10.46,20250409,4945,-81.21,20240904,841,10.46,20250409,1.65,Y,469750,100,33 억,,773714,N,N,0,N,00,N
 20250512,151236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,929,2,2,0.22,53851522,57798,62.53,927,942,927,1205,649,927,931.72,2.28,0,531,950,938,928,916,906,933,911,34,278,100,570,1,1,33936481,315,-6.88,0.87,12,0.17,-135.00,1065.00,4945,20240904,-81.21,841,20250409,10.46,1221,-23.91,20250221,841,10.46,20250409,4945,-81.21,20240904,841,10.46,20250409,1.65,Y,469750,100,33 억,,773714,N,N,0,N,00,N
 20250512,141234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,940,13,2,1.40,38037742,40806,44.15,927,942,927,1205,649,927,932.16,2.28,0,-870,950,938,928,916,906,933,911,34,278,100,570,1,1,33936481,319,-6.96,0.88,12,0.12,-135.00,1065.00,4945,20240904,-80.99,841,20250409,11.77,1221,-23.01,20250221,841,11.77,20250409,4945,-80.99,20240904,841,11.77,20250409,1.65,Y,469750,100,33 억,,773714,N,N,0,N,00,N
diff --git a/469880/price/prices-20250501.csv b/469880/price/prices-20250501.csv
index 31759a5f250c..4cff6fb46fa4 100644
--- a/469880/price/prices-20250501.csv
+++ b/469880/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,75432975,37610,483.92,2010,2015,2005,2610,1410,2010,2005.66,0.02,0,-4532,2020,2015,2010,2005,2000,2012,2002,7,600,100,1480,5,1,7305000,146,40.10,0.99,12,0.51,50.00,2032.00,2120,20240723,-5.42,1937,20250120,3.51,2015,0.00,20250225,1937,3.51,20250120,2120,-5.42,20240723,1937,3.51,20250120,0.00,Y,469880,100,7 억,,1688,N,N,0,N,00,N
+20250513,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,75266550,37527,482.85,2010,2015,2005,2610,1410,2010,2005.66,0.02,0,-4493,2020,2015,2010,2005,2000,2012,2002,7,600,100,1480,5,1,7305000,146,40.10,0.99,12,0.51,50.00,2032.00,2120,20240723,-5.42,1937,20250120,3.51,2015,0.00,20250225,1937,3.51,20250120,2120,-5.42,20240723,1937,3.51,20250120,0.00,Y,469880,100,7 억,,1688,N,N,0,N,00,N
+20250513,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,73937725,36865,474.33,2010,2015,2005,2610,1410,2010,2005.63,0.02,0,-4202,2020,2015,2010,2005,2000,2012,2002,7,600,100,1480,5,1,7305000,146,40.10,0.99,12,0.50,50.00,2032.00,2120,20240723,-5.42,1937,20250120,3.51,2015,0.00,20250225,1937,3.51,20250120,2120,-5.42,20240723,1937,3.51,20250120,0.00,Y,469880,100,7 억,,1688,N,N,0,N,00,N
+20250513,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,73937725,36865,474.33,2010,2015,2005,2610,1410,2010,2005.63,0.02,0,-4202,2020,2015,2010,2005,2000,2012,2002,7,600,100,1480,5,1,7305000,146,40.10,0.99,12,0.50,50.00,2032.00,2120,20240723,-5.42,1937,20250120,3.51,2015,0.00,20250225,1937,3.51,20250120,2120,-5.42,20240723,1937,3.51,20250120,0.00,Y,469880,100,7 억,,1688,N,N,0,N,00,N
+20250513,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,62902725,31365,403.56,2010,2015,2005,2610,1410,2010,2005.51,0.02,0,1298,2020,2015,2010,2005,2000,2012,2002,7,600,100,1480,5,1,7305000,147,40.30,0.99,12,0.43,50.00,2032.00,2120,20240723,-4.95,1937,20250120,4.03,2015,0.00,20250225,1937,4.03,20250120,2120,-4.95,20240723,1937,4.03,20250120,0.00,Y,469880,100,7 억,,1688,N,N,0,N,00,N
+20250513,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,62403005,31117,400.37,2010,2015,2005,2610,1410,2010,2005.43,0.02,0,1298,2020,2015,2010,2005,2000,2012,2002,7,600,100,1480,5,1,7305000,147,40.30,0.99,12,0.43,50.00,2032.00,2120,20240723,-4.95,1937,20250120,4.03,2015,0.00,20250225,1937,4.03,20250120,2120,-4.95,20240723,1937,4.03,20250120,0.00,Y,469880,100,7 억,,1688,N,N,0,N,00,N
+20250513,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,60805110,30324,390.17,2010,2015,2005,2610,1410,2010,2005.18,0.02,0,555,2020,2015,2010,2005,2000,2012,2002,7,600,100,1480,5,1,7305000,146,40.10,0.99,12,0.42,50.00,2032.00,2120,20240723,-5.42,1937,20250120,3.51,2015,0.00,20250225,1937,3.51,20250120,2120,-5.42,20240723,1937,3.51,20250120,0.00,Y,469880,100,7 억,,1688,N,N,0,N,00,N
+20250513,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,479565,238,3.06,2010,2015,2010,2610,1410,2010,2014.98,0.02,0,232,2020,2015,2010,2005,2000,2012,2002,7,600,100,1480,5,1,7305000,147,40.30,0.99,12,0.00,50.00,2032.00,2120,20240723,-4.95,1937,20250120,4.03,2015,0.00,20250225,1937,4.03,20250120,2120,-4.95,20240723,1937,4.03,20250120,0.00,Y,469880,100,7 억,,1688,N,N,0,N,00,N
 20250512,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,15623085,7772,44.43,2015,2015,2005,2610,1410,2010,2010.18,0.02,0,-515,2020,2015,2010,2005,2000,2015,2005,7,600,100,1480,5,1,7305000,147,40.20,0.99,12,0.11,50.00,2032.00,2120,20240723,-5.19,1937,20250120,3.77,2015,0.00,20250225,1937,3.77,20250120,2120,-5.19,20240723,1937,3.77,20250120,0.00,Y,469880,100,7 억,,1689,N,N,0,N,00,N
 20250512,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,14939675,7432,42.49,2015,2015,2005,2610,1410,2010,2010.18,0.02,0,-178,2020,2015,2010,2005,2000,2015,2005,7,600,100,1480,5,1,7305000,147,40.20,0.99,12,0.10,50.00,2032.00,2120,20240723,-5.19,1937,20250120,3.77,2015,0.00,20250225,1937,3.77,20250120,2120,-5.19,20240723,1937,3.77,20250120,0.00,Y,469880,100,7 억,,1689,N,N,0,N,00,N
 20250512,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,11922660,5931,33.91,2015,2015,2005,2610,1410,2010,2010.23,0.02,0,-94,2020,2015,2010,2005,2000,2015,2005,7,600,100,1480,5,1,7305000,147,40.20,0.99,12,0.08,50.00,2032.00,2120,20240723,-5.19,1937,20250120,3.77,2015,0.00,20250225,1937,3.77,20250120,2120,-5.19,20240723,1937,3.77,20250120,0.00,Y,469880,100,7 억,,1689,N,N,0,N,00,N
diff --git a/469900/price/prices-20250501.csv b/469900/price/prices-20250501.csv
index 61fb6563491a..797a62be9de5 100644
--- a/469900/price/prices-20250501.csv
+++ b/469900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,19515785,9555,66.42,2050,2055,2040,2665,1435,2050,2042.47,0.05,0,121,2073,2061,2048,2036,2023,2055,2030,6,615,100,1430,5,1,5605000,115,51.12,1.05,12,0.17,40.00,1945.00,2145,20240717,-4.66,1980,20250120,3.28,2060,-0.73,20250509,1980,3.28,20250120,2145,-4.66,20240717,1980,3.28,20250120,0.00,Y,469900,100,5 억,,2790,N,N,0,N,00,N
+20250513,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,18774565,9192,63.90,2050,2055,2040,2665,1435,2050,2042.49,0.05,0,260,2073,2061,2048,2036,2023,2055,2030,6,615,100,1430,5,1,5605000,114,51.00,1.05,12,0.16,40.00,1945.00,2145,20240717,-4.90,1980,20250120,3.03,2060,-0.97,20250509,1980,3.03,20250120,2145,-4.90,20240717,1980,3.03,20250120,0.00,Y,469900,100,5 억,,2790,N,N,0,N,00,N
+20250513,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,8845775,4334,30.13,2050,2055,2040,2665,1435,2050,2041.02,0.05,0,111,2073,2061,2048,2036,2023,2055,2030,6,615,100,1430,5,1,5605000,115,51.12,1.05,12,0.08,40.00,1945.00,2145,20240717,-4.66,1980,20250120,3.28,2060,-0.73,20250509,1980,3.28,20250120,2145,-4.66,20240717,1980,3.28,20250120,0.00,Y,469900,100,5 억,,2790,N,N,0,N,00,N
+20250513,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,8833505,4328,30.09,2050,2055,2040,2665,1435,2050,2041.01,0.05,0,105,2073,2061,2048,2036,2023,2055,2030,6,615,100,1430,5,1,5605000,115,51.25,1.05,12,0.08,40.00,1945.00,2145,20240717,-4.43,1980,20250120,3.54,2060,-0.49,20250509,1980,3.54,20250120,2145,-4.43,20240717,1980,3.54,20250120,0.00,Y,469900,100,5 억,,2790,N,N,0,N,00,N
+20250513,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,8369710,4102,28.52,2050,2050,2040,2665,1435,2050,2040.40,0.05,0,105,2073,2061,2048,2036,2023,2055,2030,6,615,100,1430,5,1,5605000,114,51.00,1.05,12,0.07,40.00,1945.00,2145,20240717,-4.90,1980,20250120,3.03,2060,-0.97,20250509,1980,3.03,20250120,2145,-4.90,20240717,1980,3.03,20250120,0.00,Y,469900,100,5 억,,2790,N,N,0,N,00,N
+20250513,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,8369710,4102,28.52,2050,2050,2040,2665,1435,2050,2040.40,0.05,0,105,2073,2061,2048,2036,2023,2055,2030,6,615,100,1430,5,1,5605000,114,51.00,1.05,12,0.07,40.00,1945.00,2145,20240717,-4.90,1980,20250120,3.03,2060,-0.97,20250509,1980,3.03,20250120,2145,-4.90,20240717,1980,3.03,20250120,0.00,Y,469900,100,5 억,,2790,N,N,0,N,00,N
+20250513,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,8369710,4102,28.52,2050,2050,2040,2665,1435,2050,2040.40,0.05,0,105,2073,2061,2048,2036,2023,2055,2030,6,615,100,1430,5,1,5605000,114,51.00,1.05,12,0.07,40.00,1945.00,2145,20240717,-4.90,1980,20250120,3.03,2060,-0.97,20250509,1980,3.03,20250120,2145,-4.90,20240717,1980,3.03,20250120,0.00,Y,469900,100,5 억,,2790,N,N,0,N,00,N
+20250513,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.05,0,0,2073,2061,2048,2036,2023,2055,2030,6,615,100,1430,5,1,5605000,115,51.25,1.05,12,0.00,40.00,1945.00,2145,20240717,-4.43,1980,20250120,3.54,2060,-0.49,20250509,1980,3.54,20250120,2145,-4.43,20240717,1980,3.54,20250120,0.00,Y,469900,100,5 억,,2790,N,N,0,N,00,N
 20250512,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,29362467,14385,61.36,2060,2060,2035,2675,1445,2060,2041.19,0.05,0,-9960,2076,2067,2051,2042,2026,2072,2047,6,615,100,1440,5,1,5605000,115,51.25,1.05,12,0.26,40.00,1945.00,2145,20240717,-4.43,1980,20250120,3.54,2060,0.00,20250509,1980,3.54,20250120,2145,-4.43,20240717,1980,3.54,20250120,0.00,Y,469900,100,5 억,,2988,N,N,0,N,00,N
 20250512,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,29156017,14284,60.93,2060,2060,2035,2675,1445,2060,2041.17,0.05,0,-9920,2076,2067,2051,2042,2026,2072,2047,6,615,100,1440,5,1,5605000,114,51.00,1.05,12,0.25,40.00,1945.00,2145,20240717,-4.90,1980,20250120,3.03,2060,0.00,20250509,1980,3.03,20250120,2145,-4.90,20240717,1980,3.03,20250120,0.00,Y,469900,100,5 억,,2988,N,N,0,N,00,N
 20250512,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-25,5,-1.21,28274772,13851,59.08,2060,2060,2035,2675,1445,2060,2041.35,0.05,0,-9492,2076,2067,2051,2042,2026,2072,2047,6,615,100,1440,5,1,5605000,114,50.88,1.05,12,0.25,40.00,1945.00,2145,20240717,-5.13,1980,20250120,2.78,2060,0.00,20250509,1980,2.78,20250120,2145,-5.13,20240717,1980,2.78,20250120,0.00,Y,469900,100,5 억,,2988,N,N,0,N,00,N
diff --git a/471050/price/prices-20250501.csv b/471050/price/prices-20250501.csv
index f1b9c684974a..eac6e2613d30 100644
--- a/471050/price/prices-20250501.csv
+++ b/471050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,20095745,9317,54.20,2155,2165,2150,2800,1510,2155,2156.89,0.15,0,0,2175,2165,2155,2145,2135,2160,2140,6,645,100,1500,5,1,6060000,130,79.63,1.09,12,0.15,27.00,1964.00,2350,20240502,-8.51,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2305,-6.72,20240513,2020,6.44,20241206,0.00,Y,471050,100,6 억,,9288,N,N,0,N,00,N
+20250513,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,6295525,2913,16.95,2155,2165,2155,2800,1510,2155,2161.18,0.15,0,0,2175,2165,2155,2145,2135,2160,2140,6,645,100,1500,5,1,6060000,131,80.00,1.10,12,0.05,27.00,1964.00,2350,20240502,-8.09,2020,20241206,6.93,2200,-1.82,20250225,2040,5.88,20250103,2305,-6.29,20240513,2020,6.93,20241206,0.00,Y,471050,100,6 억,,9288,N,N,0,N,00,N
+20250513,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,6293365,2912,16.94,2155,2165,2155,2800,1510,2155,2161.18,0.15,0,0,2175,2165,2155,2145,2135,2160,2140,6,645,100,1500,5,1,6060000,131,80.00,1.10,12,0.05,27.00,1964.00,2350,20240502,-8.09,2020,20241206,6.93,2200,-1.82,20250225,2040,5.88,20250103,2305,-6.29,20240513,2020,6.93,20241206,0.00,Y,471050,100,6 억,,9288,N,N,0,N,00,N
+20250513,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,1311115,606,3.53,2155,2165,2155,2800,1510,2155,2163.56,0.15,0,0,2175,2165,2155,2145,2135,2160,2140,6,645,100,1500,5,1,6060000,131,80.00,1.10,12,0.01,27.00,1964.00,2350,20240502,-8.09,2020,20241206,6.93,2200,-1.82,20250225,2040,5.88,20250103,2305,-6.29,20240513,2020,6.93,20241206,0.00,Y,471050,100,6 억,,9288,N,N,0,N,00,N
+20250513,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,1302475,602,3.50,2155,2165,2155,2800,1510,2155,2163.58,0.15,0,0,2175,2165,2155,2145,2135,2160,2140,6,645,100,1500,5,1,6060000,131,80.19,1.10,12,0.01,27.00,1964.00,2350,20240502,-7.87,2020,20241206,7.18,2200,-1.59,20250225,2040,6.13,20250103,2305,-6.07,20240513,2020,7.18,20241206,0.00,Y,471050,100,6 억,,9288,N,N,0,N,00,N
+20250513,111249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,1302475,602,3.50,2155,2165,2155,2800,1510,2155,2163.58,0.15,0,0,2175,2165,2155,2145,2135,2160,2140,6,645,100,1500,5,1,6060000,131,80.19,1.10,12,0.01,27.00,1964.00,2350,20240502,-7.87,2020,20241206,7.18,2200,-1.59,20250225,2040,6.13,20250103,2305,-6.07,20240513,2020,7.18,20241206,0.00,Y,471050,100,6 억,,9288,N,N,0,N,00,N
+20250513,101249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,148695,69,0.40,2155,2155,2155,2800,1510,2155,2155.00,0.15,0,0,2175,2165,2155,2145,2135,2160,2140,6,645,100,1500,5,1,6060000,131,79.81,1.10,12,0.00,27.00,1964.00,2350,20240502,-8.30,2020,20241206,6.68,2200,-2.05,20250225,2040,5.64,20250103,2305,-6.51,20240513,2020,6.68,20241206,0.00,Y,471050,100,6 억,,9288,N,N,0,N,00,N
+20250513,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,0.15,0,0,2175,2165,2155,2145,2135,2160,2140,6,645,100,1500,5,1,6060000,131,79.81,1.10,12,0.00,27.00,1964.00,2350,20240502,-8.30,2020,20241206,6.68,2200,-2.05,20250225,2040,5.64,20250103,2305,-6.51,20240513,2020,6.68,20241206,0.00,Y,471050,100,6 억,,9288,N,N,0,N,00,N
 20250512,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,36955715,17189,622.56,2165,2165,2145,2795,1505,2150,2149.96,0.15,0,-17,2166,2157,2146,2137,2126,2160,2140,6,645,100,1500,5,1,6060000,131,79.81,1.10,12,0.28,27.00,1964.00,2350,20240502,-8.30,2020,20241206,6.68,2200,-2.05,20250225,2040,5.64,20250103,2305,-6.51,20240513,2020,6.68,20241206,0.00,Y,471050,100,6 억,,9305,N,N,0,N,00,N
 20250512,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,36916925,17171,621.91,2165,2165,2145,2795,1505,2150,2149.96,0.15,0,-17,2166,2157,2146,2137,2126,2160,2140,6,645,100,1500,5,1,6060000,130,79.63,1.09,12,0.28,27.00,1964.00,2350,20240502,-8.51,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2305,-6.72,20240513,2020,6.44,20241206,0.00,Y,471050,100,6 억,,9305,N,N,0,N,00,N
 20250512,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,36450370,16954,614.05,2165,2165,2145,2795,1505,2150,2149.96,0.15,0,-1,2166,2157,2146,2137,2126,2160,2140,6,645,100,1500,5,1,6060000,130,79.63,1.09,12,0.28,27.00,1964.00,2350,20240502,-8.51,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2305,-6.72,20240513,2020,6.44,20241206,0.00,Y,471050,100,6 억,,9305,N,N,0,N,00,N
diff --git a/471820/price/prices-20250501.csv b/471820/price/prices-20250501.csv
index e12e523e470e..d3f91ba58c84 100644
--- a/471820/price/prices-20250501.csv
+++ b/471820/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161228,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5280,-40,5,-0.75,115296910,21757,76.75,5320,5400,5220,6910,3730,5320,5299.30,0.87,0,-2923,5486,5402,5276,5192,5066,5445,5235,12,1590,100,3290,10,1,11644079,615,16.10,1.30,12,0.19,328.00,4053.00,8840,20241213,-40.27,4355,20250407,21.24,6370,-17.11,20250205,4355,21.24,20250407,8840,-40.27,20241213,4355,21.24,20250407,0.28,Y,471820,100,11 억,,101593,N,N,73,N,00,N
+20250513,151245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5295,-25,5,-0.47,113860670,21485,75.79,5320,5400,5220,6910,3730,5320,5299.54,0.87,0,-2900,5486,5402,5276,5192,5066,5445,5235,12,1590,100,3290,10,1,11644079,617,16.14,1.31,12,0.18,328.00,4053.00,8840,20241213,-40.10,4355,20250407,21.58,6370,-16.88,20250205,4355,21.58,20250407,8840,-40.10,20241213,4355,21.58,20250407,0.28,Y,471820,100,11 억,,101593,N,N,0,N,00,N
+20250513,141245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5230,-90,5,-1.69,99884200,18840,66.46,5320,5400,5230,6910,3730,5320,5301.71,0.87,0,-2675,5486,5402,5276,5192,5066,5445,5235,12,1590,100,3290,10,1,11644079,609,15.95,1.29,12,0.16,328.00,4053.00,8840,20241213,-40.84,4355,20250407,20.09,6370,-17.90,20250205,4355,20.09,20250407,8840,-40.84,20241213,4355,20.09,20250407,0.28,Y,471820,100,11 억,,101593,N,N,0,N,00,N
+20250513,131246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5320,0,3,0.00,85182110,16042,56.59,5320,5400,5240,6910,3730,5320,5309.94,0.87,0,-3095,5486,5402,5276,5192,5066,5445,5235,12,1590,100,3290,10,1,11644079,619,16.22,1.31,12,0.14,328.00,4053.00,8840,20241213,-39.82,4355,20250407,22.16,6370,-16.48,20250205,4355,22.16,20250407,8840,-39.82,20241213,4355,22.16,20250407,0.28,Y,471820,100,11 억,,101593,N,N,0,N,00,N
+20250513,121251,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5340,20,2,0.38,83604920,15744,55.54,5320,5400,5240,6910,3730,5320,5310.27,0.87,0,-3144,5486,5402,5276,5192,5066,5445,5235,12,1590,100,3290,10,1,11644079,622,16.28,1.32,12,0.14,328.00,4053.00,8840,20241213,-39.59,4355,20250407,22.62,6370,-16.17,20250205,4355,22.62,20250407,8840,-39.59,20241213,4355,22.62,20250407,0.28,Y,471820,100,11 억,,101593,N,N,0,N,00,N
+20250513,111249,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5300,-20,5,-0.38,51738620,9780,34.50,5320,5380,5240,6910,3730,5320,5290.25,0.87,0,-2817,5486,5402,5276,5192,5066,5445,5235,12,1590,100,3290,10,1,11644079,617,16.16,1.31,12,0.08,328.00,4053.00,8840,20241213,-40.05,4355,20250407,21.70,6370,-16.80,20250205,4355,21.70,20250407,8840,-40.05,20241213,4355,21.70,20250407,0.28,Y,471820,100,11 억,,101593,N,N,0,N,00,N
+20250513,101249,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5300,-20,5,-0.38,44142300,8339,29.42,5320,5380,5240,6910,3730,5320,5293.48,0.87,0,-1465,5486,5402,5276,5192,5066,5445,5235,12,1590,100,3290,10,1,11644079,617,16.16,1.31,12,0.07,328.00,4053.00,8840,20241213,-40.05,4355,20250407,21.70,6370,-16.80,20250205,4355,21.70,20250407,8840,-40.05,20241213,4355,21.70,20250407,0.28,Y,471820,100,11 억,,101593,N,N,0,N,00,N
+20250513,091255,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5350,30,2,0.56,13170900,2469,8.71,5320,5380,5300,6910,3730,5320,5334.51,0.87,0,-322,5486,5402,5276,5192,5066,5445,5235,12,1590,100,3290,10,1,11644079,623,16.31,1.32,12,0.02,328.00,4053.00,8840,20241213,-39.48,4355,20250407,22.85,6370,-16.01,20250205,4355,22.85,20250407,8840,-39.48,20241213,4355,22.85,20250407,0.28,Y,471820,100,11 억,,101593,N,N,0,N,00,N
 20250512,161223,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5320,200,2,3.91,147409695,27823,96.53,5150,5360,5150,6650,3590,5120,5298.12,0.84,0,3504,5433,5276,5153,4996,4873,5260,4980,12,1530,100,3170,10,1,11644079,619,16.22,1.31,12,0.24,328.00,4053.00,8840,20241213,-39.82,4355,20250407,22.16,6370,-16.48,20250205,4355,22.16,20250407,8840,-39.82,20241213,4355,22.16,20250407,0.26,Y,471820,100,11 억,,98219,N,N,10,N,00,N
 20250512,151237,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5320,200,2,3.91,143637915,27114,94.07,5150,5360,5150,6650,3590,5120,5297.56,0.84,0,3532,5433,5276,5153,4996,4873,5260,4980,12,1530,100,3170,10,1,11644079,619,16.22,1.31,12,0.23,328.00,4053.00,8840,20241213,-39.82,4355,20250407,22.16,6370,-16.48,20250205,4355,22.16,20250407,8840,-39.82,20241213,4355,22.16,20250407,0.26,Y,471820,100,11 억,,98219,N,N,10,N,00,N
 20250512,141235,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5300,180,2,3.52,101208220,19160,66.47,5150,5350,5150,6650,3590,5120,5282.27,0.84,0,1510,5433,5276,5153,4996,4873,5260,4980,12,1530,100,3170,10,1,11644079,617,16.16,1.31,12,0.16,328.00,4053.00,8840,20241213,-40.05,4355,20250407,21.70,6370,-16.80,20250205,4355,21.70,20250407,8840,-40.05,20241213,4355,21.70,20250407,0.26,Y,471820,100,11 억,,98219,N,N,10,N,00,N
diff --git a/472220/price/prices-20250501.csv b/472220/price/prices-20250501.csv
index caf48aa6e119..3eb67b5040fa 100644
--- a/472220/price/prices-20250501.csv
+++ b/472220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,13164425,6157,14.56,2135,2140,2135,2780,1500,2140,2138.12,0.02,0,0,2163,2151,2128,2116,2093,2157,2122,5,640,100,1490,5,1,4690000,100,61.14,1.05,12,0.13,35.00,2038.00,2250,20240507,-4.89,2025,20241209,5.68,2155,-0.70,20250414,2045,4.65,20250102,2220,-3.60,20240513,2025,5.68,20241209,0.01,Y,472220,100,4 억,,1014,N,N,0,N,00,N
+20250513,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,12921020,6043,14.29,2135,2140,2135,2780,1500,2140,2138.18,0.02,0,0,2163,2151,2128,2116,2093,2157,2122,5,640,100,1490,5,1,4690000,100,61.00,1.05,12,0.13,35.00,2038.00,2250,20240507,-5.11,2025,20241209,5.43,2155,-0.93,20250414,2045,4.40,20250102,2220,-3.83,20240513,2025,5.43,20241209,0.01,Y,472220,100,4 억,,1014,N,N,0,N,00,N
+20250513,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,10474310,4897,11.58,2135,2140,2135,2780,1500,2140,2138.92,0.02,0,0,2163,2151,2128,2116,2093,2157,2122,5,640,100,1490,5,1,4690000,100,61.14,1.05,12,0.10,35.00,2038.00,2250,20240507,-4.89,2025,20241209,5.68,2155,-0.70,20250414,2045,4.65,20250102,2220,-3.60,20240513,2025,5.68,20241209,0.01,Y,472220,100,4 억,,1014,N,N,0,N,00,N
+20250513,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,10474310,4897,11.58,2135,2140,2135,2780,1500,2140,2138.92,0.02,0,0,2163,2151,2128,2116,2093,2157,2122,5,640,100,1490,5,1,4690000,100,61.14,1.05,12,0.10,35.00,2038.00,2250,20240507,-4.89,2025,20241209,5.68,2155,-0.70,20250414,2045,4.65,20250102,2220,-3.60,20240513,2025,5.68,20241209,0.01,Y,472220,100,4 억,,1014,N,N,0,N,00,N
+20250513,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,10474310,4897,11.58,2135,2140,2135,2780,1500,2140,2138.92,0.02,0,0,2163,2151,2128,2116,2093,2157,2122,5,640,100,1490,5,1,4690000,100,61.14,1.05,12,0.10,35.00,2038.00,2250,20240507,-4.89,2025,20241209,5.68,2155,-0.70,20250414,2045,4.65,20250102,2220,-3.60,20240513,2025,5.68,20241209,0.01,Y,472220,100,4 억,,1014,N,N,0,N,00,N
+20250513,111249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,9975690,4664,11.03,2135,2140,2135,2780,1500,2140,2138.87,0.02,0,0,2163,2151,2128,2116,2093,2157,2122,5,640,100,1490,5,1,4690000,100,61.14,1.05,12,0.10,35.00,2038.00,2250,20240507,-4.89,2025,20241209,5.68,2155,-0.70,20250414,2045,4.65,20250102,2220,-3.60,20240513,2025,5.68,20241209,0.01,Y,472220,100,4 억,,1014,N,N,0,N,00,N
+20250513,101249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,9975690,4664,11.03,2135,2140,2135,2780,1500,2140,2138.87,0.02,0,0,2163,2151,2128,2116,2093,2157,2122,5,640,100,1490,5,1,4690000,100,61.14,1.05,12,0.10,35.00,2038.00,2250,20240507,-4.89,2025,20241209,5.68,2155,-0.70,20250414,2045,4.65,20250102,2220,-3.60,20240513,2025,5.68,20241209,0.01,Y,472220,100,4 억,,1014,N,N,0,N,00,N
+20250513,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,98210,46,0.11,2135,2135,2135,2780,1500,2140,2135.00,0.02,0,0,2163,2151,2128,2116,2093,2157,2122,5,640,100,1490,5,1,4690000,100,61.00,1.05,12,0.00,35.00,2038.00,2250,20240507,-5.11,2025,20241209,5.43,2155,-0.93,20250414,2045,4.40,20250102,2220,-3.83,20240513,2025,5.43,20241209,0.01,Y,472220,100,4 억,,1014,N,N,0,N,00,N
 20250512,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,89865785,42289,978.91,2135,2140,2105,2775,1495,2135,2125.04,0.02,0,-619,2158,2146,2133,2121,2108,2147,2122,5,640,100,1490,5,1,4690000,100,61.14,1.05,12,0.90,35.00,2038.00,2250,20240507,-4.89,2025,20241209,5.68,2155,-0.70,20250414,2045,4.65,20250102,2220,-3.60,20240513,2025,5.68,20241209,0.01,Y,472220,100,4 억,,1023,N,N,0,N,00,N
 20250512,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,89801700,42259,978.22,2135,2140,2105,2775,1495,2135,2125.03,0.02,0,-596,2158,2146,2133,2121,2108,2147,2122,5,640,100,1490,5,1,4690000,100,61.00,1.05,12,0.90,35.00,2038.00,2250,20240507,-5.11,2025,20241209,5.43,2155,-0.93,20250414,2045,4.40,20250102,2220,-3.83,20240513,2025,5.43,20241209,0.01,Y,472220,100,4 억,,1023,N,N,0,N,00,N
 20250512,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,89338405,42042,973.19,2135,2140,2105,2775,1495,2135,2124.98,0.02,0,-379,2158,2146,2133,2121,2108,2147,2122,5,640,100,1490,5,1,4690000,100,61.00,1.05,12,0.90,35.00,2038.00,2250,20240507,-5.11,2025,20241209,5.43,2155,-0.93,20250414,2045,4.40,20250102,2220,-3.83,20240513,2025,5.43,20241209,0.01,Y,472220,100,4 억,,1023,N,N,0,N,00,N
diff --git a/472230/price/prices-20250501.csv b/472230/price/prices-20250501.csv
index 5febe44da54b..daed7f5730c3 100644
--- a/472230/price/prices-20250501.csv
+++ b/472230/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,54238885,26271,1978.24,2055,2065,2055,2670,1440,2055,2064.59,0.05,0,10,2071,2062,2051,2042,2031,2065,2045,4,615,100,1430,5,1,4155000,86,82.60,1.02,12,0.63,25.00,2019.00,2140,20240502,-3.50,1985,20250122,4.03,2065,0.00,20250513,1985,4.03,20250122,2140,-3.50,20240513,1985,4.03,20250122,0.00,Y,472230,100,4 억,,2016,N,N,0,N,00,N
+20250513,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,54162480,26234,1975.45,2055,2065,2055,2670,1440,2055,2064.59,0.05,0,11,2071,2062,2051,2042,2031,2065,2045,4,615,100,1430,5,1,4155000,86,82.60,1.02,12,0.63,25.00,2019.00,2140,20240502,-3.50,1985,20250122,4.03,2065,0.00,20250513,1985,4.03,20250122,2140,-3.50,20240513,1985,4.03,20250122,0.00,Y,472230,100,4 억,,2016,N,N,0,N,00,N
+20250513,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,51756755,25069,1887.73,2055,2065,2055,2670,1440,2055,2064.57,0.05,0,11,2071,2062,2051,2042,2031,2065,2045,4,615,100,1430,5,1,4155000,86,82.60,1.02,12,0.60,25.00,2019.00,2140,20240502,-3.50,1985,20250122,4.03,2065,0.00,20250513,1985,4.03,20250122,2140,-3.50,20240513,1985,4.03,20250122,0.00,Y,472230,100,4 억,,2016,N,N,0,N,00,N
+20250513,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,51570905,24979,1880.95,2055,2065,2055,2670,1440,2055,2064.57,0.05,0,11,2071,2062,2051,2042,2031,2065,2045,4,615,100,1430,5,1,4155000,86,82.60,1.02,12,0.60,25.00,2019.00,2140,20240502,-3.50,1985,20250122,4.03,2065,0.00,20250513,1985,4.03,20250122,2140,-3.50,20240513,1985,4.03,20250122,0.00,Y,472230,100,4 억,,2016,N,N,0,N,00,N
+20250513,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,48603535,23542,1772.74,2055,2065,2055,2670,1440,2055,2064.55,0.05,0,11,2071,2062,2051,2042,2031,2065,2045,4,615,100,1430,5,1,4155000,86,82.60,1.02,12,0.57,25.00,2019.00,2140,20240502,-3.50,1985,20250122,4.03,2065,0.00,20250513,1985,4.03,20250122,2140,-3.50,20240513,1985,4.03,20250122,0.00,Y,472230,100,4 억,,2016,N,N,0,N,00,N
+20250513,111249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,37502095,18166,1367.92,2055,2065,2055,2670,1440,2055,2064.41,0.05,0,11,2071,2062,2051,2042,2031,2065,2045,4,615,100,1430,5,1,4155000,86,82.60,1.02,12,0.44,25.00,2019.00,2140,20240502,-3.50,1985,20250122,4.03,2065,0.00,20250513,1985,4.03,20250122,2140,-3.50,20240513,1985,4.03,20250122,0.00,Y,472230,100,4 억,,2016,N,N,0,N,00,N
+20250513,101249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,6946725,3368,253.61,2055,2065,2055,2670,1440,2055,2062.57,0.05,0,11,2071,2062,2051,2042,2031,2065,2045,4,615,100,1430,5,1,4155000,86,82.60,1.02,12,0.08,25.00,2019.00,2140,20240502,-3.50,1985,20250122,4.03,2065,0.00,20250513,1985,4.03,20250122,2140,-3.50,20240513,1985,4.03,20250122,0.00,Y,472230,100,4 억,,2016,N,N,0,N,00,N
+20250513,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.05,0,0,2071,2062,2051,2042,2031,2065,2045,4,615,100,1430,5,1,4155000,85,82.20,1.02,12,0.00,25.00,2019.00,2140,20240502,-3.97,1985,20250122,3.53,2060,-0.24,20250307,1985,3.53,20250122,2140,-3.97,20240513,1985,3.53,20250122,0.00,Y,472230,100,4 억,,2016,N,N,0,N,00,N
 20250512,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,2720210,1328,67.51,2055,2060,2040,2675,1445,2060,2048.35,0.05,0,381,2073,2066,2053,2046,2033,2070,2050,4,615,100,1440,5,1,4155000,85,82.20,1.02,12,0.03,25.00,2019.00,2140,20240502,-3.97,1985,20250122,3.53,2060,0.00,20250307,1985,3.53,20250122,2140,-3.97,20240513,1985,3.53,20250122,0.00,Y,472230,100,4 억,,2019,N,N,0,N,00,N
 20250512,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,2644175,1291,65.63,2055,2060,2040,2675,1445,2060,2048.16,0.05,0,384,2073,2066,2053,2046,2033,2070,2050,4,615,100,1440,5,1,4155000,85,81.80,1.01,12,0.03,25.00,2019.00,2140,20240502,-4.44,1985,20250122,3.02,2060,0.00,20250307,1985,3.02,20250122,2140,-4.44,20240513,1985,3.02,20250122,0.00,Y,472230,100,4 억,,2019,N,N,0,N,00,N
 20250512,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,2644175,1291,65.63,2055,2060,2040,2675,1445,2060,2048.16,0.05,0,384,2073,2066,2053,2046,2033,2070,2050,4,615,100,1440,5,1,4155000,85,81.80,1.01,12,0.03,25.00,2019.00,2140,20240502,-4.44,1985,20250122,3.02,2060,0.00,20250307,1985,3.02,20250122,2140,-4.44,20240513,1985,3.02,20250122,0.00,Y,472230,100,4 억,,2019,N,N,0,N,00,N
diff --git a/472850/price/prices-20250501.csv b/472850/price/prices-20250501.csv
index 5046fc005532..4d4f92039312 100644
--- a/472850/price/prices-20250501.csv
+++ b/472850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6780,-200,5,-2.87,1302105390,192378,23.80,6980,7000,6610,9070,4890,6980,6768.41,0.87,0,-12390,7640,7310,6930,6600,6220,7475,6765,162,2090,500,4880,10,1,32343933,2193,8.70,1.03,12,0.59,779.00,6559.00,10180,20241010,-33.40,4740,20240806,43.04,7260,-6.61,20250512,5100,32.94,20250109,10180,-33.40,20241010,4740,43.04,20240806,1.25,Y,472850,500,161 억,,280598,N,N,1,N,00,N
+20250513,151246,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6800,-180,5,-2.58,1269268120,187521,23.20,6980,7000,6610,9070,4890,6980,6768.60,0.87,0,-11295,7640,7310,6930,6600,6220,7475,6765,162,2090,500,4880,10,1,32343933,2199,8.73,1.04,12,0.58,779.00,6559.00,10180,20241010,-33.20,4740,20240806,43.46,7260,-6.34,20250512,5100,33.33,20250109,10180,-33.20,20241010,4740,43.46,20240806,1.25,Y,472850,500,161 억,,280598,N,N,0,N,00,N
+20250513,141245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6685,-295,5,-4.23,1141117075,168527,20.85,6980,7000,6610,9070,4890,6980,6771.05,0.87,0,-7707,7640,7310,6930,6600,6220,7475,6765,162,2090,500,4880,10,1,32343933,2162,8.58,1.02,12,0.52,779.00,6559.00,10180,20241010,-34.33,4740,20240806,41.03,7260,-7.92,20250512,5100,31.08,20250109,10180,-34.33,20241010,4740,41.03,20240806,1.25,Y,472850,500,161 억,,280598,N,N,0,N,00,N
+20250513,131247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6710,-270,5,-3.87,931190460,137041,16.96,6980,7000,6610,9070,4890,6980,6794.90,0.87,0,-16235,7640,7310,6930,6600,6220,7475,6765,162,2090,500,4880,10,1,32343933,2170,8.61,1.02,12,0.42,779.00,6559.00,10180,20241010,-34.09,4740,20240806,41.56,7260,-7.58,20250512,5100,31.57,20250109,10180,-34.09,20241010,4740,41.56,20240806,1.25,Y,472850,500,161 억,,280598,N,N,0,N,00,N
+20250513,121252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6780,-200,5,-2.87,798775070,117371,14.52,6980,7000,6610,9070,4890,6980,6805.47,0.87,0,-20324,7640,7310,6930,6600,6220,7475,6765,162,2090,500,4880,10,1,32343933,2193,8.70,1.03,12,0.36,779.00,6559.00,10180,20241010,-33.40,4740,20240806,43.04,7260,-6.61,20250512,5100,32.94,20250109,10180,-33.40,20241010,4740,43.04,20240806,1.25,Y,472850,500,161 억,,280598,N,N,0,N,00,N
+20250513,111250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6900,-80,5,-1.15,610557565,90091,11.15,6980,7000,6610,9070,4890,6980,6776.99,0.87,0,-2010,7640,7310,6930,6600,6220,7475,6765,162,2090,500,4880,10,1,32343933,2232,8.86,1.05,12,0.28,779.00,6559.00,10180,20241010,-32.22,4740,20240806,45.57,7260,-4.96,20250512,5100,35.29,20250109,10180,-32.22,20241010,4740,45.57,20240806,1.25,Y,472850,500,161 억,,280598,N,N,0,N,00,N
+20250513,101250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6830,-150,5,-2.15,485049325,71904,8.90,6980,6990,6610,9070,4890,6980,6745.59,0.87,0,157,7640,7310,6930,6600,6220,7475,6765,162,2090,500,4880,10,1,32343933,2209,8.77,1.04,12,0.22,779.00,6559.00,10180,20241010,-32.91,4740,20240806,44.09,7260,-5.92,20250512,5100,33.92,20250109,10180,-32.91,20241010,4740,44.09,20240806,1.25,Y,472850,500,161 억,,280598,N,N,0,N,00,N
+20250513,091256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6770,-210,5,-3.01,331520395,49230,6.09,6980,6990,6610,9070,4890,6980,6733.81,0.87,0,14126,7640,7310,6930,6600,6220,7475,6765,162,2090,500,4880,10,1,32343933,2190,8.69,1.03,12,0.15,779.00,6559.00,10180,20241010,-33.50,4740,20240806,42.83,7260,-6.75,20250512,5100,32.75,20250109,10180,-33.50,20241010,4740,42.83,20240806,1.25,Y,472850,500,161 억,,280598,N,N,0,N,00,N
 20250512,161224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6980,390,2,5.92,5618947260,806731,99.48,6650,7260,6550,8560,4620,6590,6965.06,0.61,0,67073,7250,6920,6590,6260,5930,7085,6425,162,1970,500,4610,10,1,32343933,2258,8.96,1.06,12,2.49,779.00,6559.00,10180,20241010,-31.43,4740,20240806,47.26,7260,-3.86,20250512,5100,36.86,20250109,10180,-31.43,20241010,4740,47.26,20240806,1.24,Y,472850,500,161 억,,195939,N,N,0,N,00,N
 20250512,151238,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6990,400,2,6.07,5420294830,778155,95.96,6650,7260,6550,8560,4620,6590,6965.57,0.61,0,60625,7250,6920,6590,6260,5930,7085,6425,162,1970,500,4610,10,1,32343933,2261,8.97,1.07,12,2.41,779.00,6559.00,10180,20241010,-31.34,4740,20240806,47.47,7260,-3.72,20250512,5100,37.06,20250109,10180,-31.34,20241010,4740,47.47,20240806,1.24,Y,472850,500,161 억,,195939,N,N,0,N,00,N
 20250512,141236,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6870,280,2,4.25,4964312000,712490,87.86,6650,7260,6550,8560,4620,6590,6967.55,0.61,0,53724,7250,6920,6590,6260,5930,7085,6425,162,1970,500,4610,10,1,32343933,2222,8.82,1.05,12,2.20,779.00,6559.00,10180,20241010,-32.51,4740,20240806,44.94,7260,-5.37,20250512,5100,34.71,20250109,10180,-32.51,20241010,4740,44.94,20240806,1.24,Y,472850,500,161 억,,195939,N,N,0,N,00,N
diff --git a/473000/price/prices-20250501.csv b/473000/price/prices-20250501.csv
index c7b0e1ba9915..6bb420728476 100644
--- a/473000/price/prices-20250501.csv
+++ b/473000/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,16858490,8119,1399.83,2065,2080,2060,2690,1450,2070,2076.42,0.02,0,-19,2086,2077,2066,2057,2046,2072,2052,3,620,100,1440,5,1,3310000,69,83.20,1.05,12,0.25,25.00,1973.00,3055,20240507,-31.91,2005,20241209,3.74,2095,-0.72,20250318,2030,2.46,20250206,2170,-4.15,20240723,2005,3.74,20241209,0.00,Y,473000,100,3 억,,538,N,N,0,N,00,N
+20250513,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,16821050,8101,1396.72,2065,2080,2060,2690,1450,2070,2076.42,0.02,0,-19,2086,2077,2066,2057,2046,2072,2052,3,620,100,1440,5,1,3310000,69,83.20,1.05,12,0.24,25.00,1973.00,3055,20240507,-31.91,2005,20241209,3.74,2095,-0.72,20250318,2030,2.46,20250206,2170,-4.15,20240723,2005,3.74,20241209,0.00,Y,473000,100,3 억,,538,N,N,0,N,00,N
+20250513,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,16818970,8100,1396.55,2065,2080,2060,2690,1450,2070,2076.42,0.02,0,-19,2086,2077,2066,2057,2046,2072,2052,3,620,100,1440,5,1,3310000,69,83.00,1.05,12,0.24,25.00,1973.00,3055,20240507,-32.08,2005,20241209,3.49,2095,-0.95,20250318,2030,2.22,20250206,2170,-4.38,20240723,2005,3.49,20241209,0.00,Y,473000,100,3 억,,538,N,N,0,N,00,N
+20250513,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,16802370,8092,1395.17,2065,2080,2060,2690,1450,2070,2076.42,0.02,0,-19,2086,2077,2066,2057,2046,2072,2052,3,620,100,1440,5,1,3310000,69,83.20,1.05,12,0.24,25.00,1973.00,3055,20240507,-31.91,2005,20241209,3.74,2095,-0.72,20250318,2030,2.46,20250206,2170,-4.15,20240723,2005,3.74,20241209,0.00,Y,473000,100,3 억,,538,N,N,0,N,00,N
+20250513,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,16271970,7837,1351.21,2065,2080,2060,2690,1450,2070,2076.30,0.02,0,-19,2086,2077,2066,2057,2046,2072,2052,3,620,100,1440,5,1,3310000,69,83.20,1.05,12,0.24,25.00,1973.00,3055,20240507,-31.91,2005,20241209,3.74,2095,-0.72,20250318,2030,2.46,20250206,2170,-4.15,20240723,2005,3.74,20241209,0.00,Y,473000,100,3 억,,538,N,N,0,N,00,N
+20250513,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,15594020,7511,1295.00,2065,2080,2060,2690,1450,2070,2076.16,0.02,0,-19,2086,2077,2066,2057,2046,2072,2052,3,620,100,1440,5,1,3310000,69,83.20,1.05,12,0.23,25.00,1973.00,3055,20240507,-31.91,2005,20241209,3.74,2095,-0.72,20250318,2030,2.46,20250206,2170,-4.15,20240723,2005,3.74,20241209,0.00,Y,473000,100,3 억,,538,N,N,0,N,00,N
+20250513,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,13734500,6617,1140.86,2065,2080,2060,2690,1450,2070,2075.64,0.02,0,-19,2086,2077,2066,2057,2046,2072,2052,3,620,100,1440,5,1,3310000,69,83.20,1.05,12,0.20,25.00,1973.00,3055,20240507,-31.91,2005,20241209,3.74,2095,-0.72,20250318,2030,2.46,20250206,2170,-4.15,20240723,2005,3.74,20241209,0.00,Y,473000,100,3 억,,538,N,N,0,N,00,N
+20250513,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,628905,305,52.59,2065,2065,2060,2690,1450,2070,2061.98,0.02,0,0,2086,2077,2066,2057,2046,2072,2052,3,620,100,1440,5,1,3310000,68,82.40,1.04,12,0.01,25.00,1973.00,3055,20240507,-32.57,2005,20241209,2.74,2095,-1.67,20250318,2030,1.48,20250206,2170,-5.07,20240723,2005,2.74,20241209,0.00,Y,473000,100,3 억,,538,N,N,0,N,00,N
 20250512,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1195435,580,2.64,2075,2075,2055,2695,1455,2075,2061.09,0.02,0,218,2081,2077,2071,2067,2061,2080,2070,3,620,100,1450,5,1,3310000,69,82.80,1.05,12,0.02,25.00,1973.00,3055,20240507,-32.24,2005,20241209,3.24,2095,-1.19,20250318,2030,1.97,20250206,2170,-4.61,20240723,2005,3.24,20241209,0.00,Y,473000,100,3 억,,700,N,N,0,N,00,N
 20250512,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,1118850,543,2.47,2075,2075,2055,2695,1455,2075,2060.50,0.02,0,218,2081,2077,2071,2067,2061,2080,2070,3,620,100,1450,5,1,3310000,68,82.40,1.04,12,0.02,25.00,1973.00,3055,20240507,-32.57,2005,20241209,2.74,2095,-1.67,20250318,2030,1.48,20250206,2170,-5.07,20240723,2005,2.74,20241209,0.00,Y,473000,100,3 억,,700,N,N,0,N,00,N
 20250512,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,1063230,516,2.35,2075,2075,2055,2695,1455,2075,2060.52,0.02,0,218,2081,2077,2071,2067,2061,2080,2070,3,620,100,1450,5,1,3310000,68,82.40,1.04,12,0.02,25.00,1973.00,3055,20240507,-32.57,2005,20241209,2.74,2095,-1.67,20250318,2030,1.48,20250206,2170,-5.07,20240723,2005,2.74,20241209,0.00,Y,473000,100,3 억,,700,N,N,0,N,00,N
diff --git a/473050/price/prices-20250501.csv b/473050/price/prices-20250501.csv
index 97140408f7ff..8f9aef4cf520 100644
--- a/473050/price/prices-20250501.csv
+++ b/473050/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,30550687,15295,122.82,1999,2000,1993,2595,1398,1997,1997.43,0.00,0,-374,2005,2000,1995,1990,1985,1998,1988,7,598,100,1430,1,1,7010000,140,51.23,1.01,12,0.22,39.00,1970.00,2080,20240502,-3.94,1930,20250122,3.52,2005,-0.35,20250307,1930,3.52,20250122,2065,-3.24,20240722,1930,3.52,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
+20250513,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-4,5,-0.20,29675527,14856,119.30,1999,2000,1993,2595,1398,1997,1997.54,0.00,0,-355,2005,2000,1995,1990,1985,1998,1988,7,598,100,1430,1,1,7010000,140,51.10,1.01,12,0.21,39.00,1970.00,2080,20240502,-4.18,1930,20250122,3.26,2005,-0.60,20250307,1930,3.26,20250122,2065,-3.49,20240722,1930,3.26,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
+20250513,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-2,5,-0.10,24062658,12041,96.69,1999,2000,1995,2595,1398,1997,1998.39,0.00,0,-481,2005,2000,1995,1990,1985,1998,1988,7,598,100,1430,1,1,7010000,140,51.15,1.01,12,0.17,39.00,1970.00,2080,20240502,-4.09,1930,20250122,3.37,2005,-0.50,20250307,1930,3.37,20250122,2065,-3.39,20240722,1930,3.37,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
+20250513,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-2,5,-0.10,24062658,12041,96.69,1999,2000,1995,2595,1398,1997,1998.39,0.00,0,-481,2005,2000,1995,1990,1985,1998,1988,7,598,100,1430,1,1,7010000,140,51.15,1.01,12,0.17,39.00,1970.00,2080,20240502,-4.09,1930,20250122,3.37,2005,-0.50,20250307,1930,3.37,20250122,2065,-3.39,20240722,1930,3.37,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
+20250513,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,23065108,11541,92.68,1999,2000,1995,2595,1398,1997,1998.54,0.00,0,19,2005,2000,1995,1990,1985,1998,1988,7,598,100,1430,1,1,7010000,140,51.23,1.01,12,0.16,39.00,1970.00,2080,20240502,-3.94,1930,20250122,3.52,2005,-0.35,20250307,1930,3.52,20250122,2065,-3.24,20240722,1930,3.52,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
+20250513,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,23065108,11541,92.68,1999,2000,1995,2595,1398,1997,1998.54,0.00,0,19,2005,2000,1995,1990,1985,1998,1988,7,598,100,1430,1,1,7010000,140,51.23,1.01,12,0.16,39.00,1970.00,2080,20240502,-3.94,1930,20250122,3.52,2005,-0.35,20250307,1930,3.52,20250122,2065,-3.24,20240722,1930,3.52,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
+20250513,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,2,2,0.10,21626710,10820,86.89,1999,2000,1995,2595,1398,1997,1998.77,0.00,0,19,2005,2000,1995,1990,1985,1998,1988,7,598,100,1430,1,1,7010000,140,51.26,1.01,12,0.15,39.00,1970.00,2080,20240502,-3.89,1930,20250122,3.58,2005,-0.30,20250307,1930,3.58,20250122,2065,-3.20,20240722,1930,3.58,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
+20250513,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,2,2,0.10,3998,2,0.02,1999,1999,1999,2595,1398,1997,1999.00,0.00,0,0,2005,2000,1995,1990,1985,1998,1988,7,598,100,1430,1,1,7010000,140,51.26,1.01,12,0.00,39.00,1970.00,2080,20240502,-3.89,1930,20250122,3.58,2005,-0.30,20250307,1930,3.58,20250122,2065,-3.20,20240722,1930,3.58,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
 20250512,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,24818383,12453,88.55,2000,2000,1990,2600,1400,2000,1992.96,0.00,0,-8598,2017,2008,1996,1987,1975,2010,1989,7,600,100,1440,1,1,7010000,140,51.21,1.01,12,0.18,39.00,1970.00,2080,20240502,-3.99,1930,20250122,3.47,2005,-0.40,20250307,1930,3.47,20250122,2065,-3.29,20240722,1930,3.47,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
 20250512,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,24553342,12320,87.60,2000,2000,1990,2600,1400,2000,1992.97,0.00,0,-8484,2017,2008,1996,1987,1975,2010,1989,7,600,100,1440,1,1,7010000,140,51.21,1.01,12,0.18,39.00,1970.00,2080,20240502,-3.99,1930,20250122,3.47,2005,-0.40,20250307,1930,3.47,20250122,2065,-3.29,20240722,1930,3.47,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
 20250512,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-7,5,-0.35,23132581,11607,82.53,2000,2000,1990,2600,1400,2000,1992.99,0.00,0,-7772,2017,2008,1996,1987,1975,2010,1989,7,600,100,1440,1,1,7010000,140,51.10,1.01,12,0.17,39.00,1970.00,2080,20240502,-4.18,1930,20250122,3.26,2005,-0.60,20250307,1930,3.26,20250122,2065,-3.49,20240722,1930,3.26,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
diff --git a/473370/price/prices-20250501.csv b/473370/price/prices-20250501.csv
index 2c2c1916021d..b895474bfe11 100644
--- a/473370/price/prices-20250501.csv
+++ b/473370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4608930,2304,101.54,2005,2005,2000,2605,1405,2005,2000.40,0.00,0,314,2010,2007,2002,1999,1994,2009,2001,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.05,43.00,2004.00,2080,20240801,-3.61,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
+20250513,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,4080740,2040,89.91,2005,2005,2000,2605,1405,2005,2000.36,0.00,0,314,2010,2007,2002,1999,1994,2009,2001,4,600,100,1400,5,1,4210000,84,46.51,1.00,12,0.05,43.00,2004.00,2080,20240801,-3.85,1950,20241224,2.56,2020,-0.99,20250225,1953,2.41,20250102,2080,-3.85,20240801,1950,2.56,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
+20250513,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,296740,148,6.52,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,125,2010,2007,2002,1999,1994,2009,2001,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.00,43.00,2004.00,2080,20240801,-3.61,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
+20250513,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,292730,146,6.43,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,125,2010,2007,2002,1999,1994,2009,2001,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.00,43.00,2004.00,2080,20240801,-3.61,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
+20250513,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,292730,146,6.43,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,125,2010,2007,2002,1999,1994,2009,2001,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.00,43.00,2004.00,2080,20240801,-3.61,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
+20250513,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,292730,146,6.43,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,125,2010,2007,2002,1999,1994,2009,2001,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.00,43.00,2004.00,2080,20240801,-3.61,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
+20250513,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,292730,146,6.43,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,125,2010,2007,2002,1999,1994,2009,2001,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.00,43.00,2004.00,2080,20240801,-3.61,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
+20250513,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,256640,128,5.64,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,125,2010,2007,2002,1999,1994,2009,2001,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.00,43.00,2004.00,2080,20240801,-3.61,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
 20250512,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,4534563,2269,47.06,2005,2005,1997,2600,1400,2000,1998.49,0.00,0,-1260,2008,2004,2001,1997,1994,2002,1995,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.05,43.00,2004.00,2080,20240801,-3.61,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
 20250512,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,4424533,2214,45.91,2005,2005,1997,2600,1400,2000,1998.43,0.00,0,-1225,2008,2004,2001,1997,1994,2002,1995,4,600,100,1400,1,1,4210000,84,46.47,1.00,12,0.05,43.00,2004.00,2080,20240801,-3.94,1950,20241224,2.46,2020,-1.09,20250225,1953,2.30,20250102,2080,-3.94,20240801,1950,2.46,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
 20250512,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,3908839,1956,40.56,2005,2005,1997,2600,1400,2000,1998.38,0.00,0,-994,2008,2004,2001,1997,1994,2002,1995,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.05,43.00,2004.00,2080,20240801,-3.61,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
diff --git a/473950/price/prices-20250501.csv b/473950/price/prices-20250501.csv
index 5aa61d2f7177..93851f82e84a 100644
--- a/473950/price/prices-20250501.csv
+++ b/473950/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,72468650,35357,956.37,2035,2060,2030,2665,1435,2050,2049.63,0.01,0,-292,2066,2057,2046,2037,2026,2062,2042,4,615,100,1430,5,1,4420000,91,128.75,1.07,12,0.80,16.00,1933.00,3375,20240725,-38.96,1955,20250114,5.37,2060,0.00,20250509,1955,5.37,20250114,3375,-38.96,20240725,1955,5.37,20250114,0.00,Y,473950,100,4 억,,409,N,N,0,N,00,N
+20250513,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,72119630,35187,951.77,2035,2060,2030,2665,1435,2050,2049.61,0.01,0,-326,2066,2057,2046,2037,2026,2062,2042,4,615,100,1430,5,1,4420000,91,128.44,1.06,12,0.80,16.00,1933.00,3375,20240725,-39.11,1955,20250114,5.12,2060,0.00,20250509,1955,5.12,20250114,3375,-39.11,20240725,1955,5.12,20250114,0.00,Y,473950,100,4 억,,409,N,N,0,N,00,N
+20250513,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,51464505,25088,678.60,2035,2060,2035,2665,1435,2050,2051.36,0.01,0,-494,2066,2057,2046,2037,2026,2062,2042,4,615,100,1430,5,1,4420000,90,127.50,1.06,12,0.57,16.00,1933.00,3375,20240725,-39.56,1955,20250114,4.35,2060,0.00,20250509,1955,4.35,20250114,3375,-39.56,20240725,1955,4.35,20250114,0.00,Y,473950,100,4 억,,409,N,N,0,N,00,N
+20250513,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,50829665,24778,670.22,2035,2060,2035,2665,1435,2050,2051.40,0.01,0,-691,2066,2057,2046,2037,2026,2062,2042,4,615,100,1430,5,1,4420000,90,127.81,1.06,12,0.56,16.00,1933.00,3375,20240725,-39.41,1955,20250114,4.60,2060,0.00,20250509,1955,4.60,20250114,3375,-39.41,20240725,1955,4.60,20250114,0.00,Y,473950,100,4 억,,409,N,N,0,N,00,N
+20250513,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,38689395,18863,510.22,2035,2055,2035,2665,1435,2050,2051.07,0.01,0,933,2066,2057,2046,2037,2026,2062,2042,4,615,100,1430,5,1,4420000,91,128.44,1.06,12,0.43,16.00,1933.00,3375,20240725,-39.11,1955,20250114,5.12,2060,-0.24,20250509,1955,5.12,20250114,3375,-39.11,20240725,1955,5.12,20250114,0.00,Y,473950,100,4 억,,409,N,N,0,N,00,N
+20250513,111251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,37635180,18350,496.35,2035,2055,2035,2665,1435,2050,2050.96,0.01,0,933,2066,2057,2046,2037,2026,2062,2042,4,615,100,1430,5,1,4420000,91,128.44,1.06,12,0.42,16.00,1933.00,3375,20240725,-39.11,1955,20250114,5.12,2060,-0.24,20250509,1955,5.12,20250114,3375,-39.11,20240725,1955,5.12,20250114,0.00,Y,473950,100,4 억,,409,N,N,0,N,00,N
+20250513,101251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,14027340,6862,185.61,2035,2055,2035,2665,1435,2050,2044.21,0.01,0,934,2066,2057,2046,2037,2026,2062,2042,4,615,100,1430,5,1,4420000,91,128.44,1.06,12,0.16,16.00,1933.00,3375,20240725,-39.11,1955,20250114,5.12,2060,-0.24,20250509,1955,5.12,20250114,3375,-39.11,20240725,1955,5.12,20250114,0.00,Y,473950,100,4 억,,409,N,N,0,N,00,N
+20250513,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,2035,1,0.03,2035,2035,2035,2665,1435,2050,2035.00,0.01,0,1,2066,2057,2046,2037,2026,2062,2042,4,615,100,1430,5,1,4420000,90,127.19,1.05,12,0.00,16.00,1933.00,3375,20240725,-39.70,1955,20250114,4.09,2060,-1.21,20250509,1955,4.09,20250114,3375,-39.70,20240725,1955,4.09,20250114,0.00,Y,473950,100,4 억,,409,N,N,0,N,00,N
 20250512,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,7565409,3697,31.59,2035,2055,2035,2675,1445,2060,2046.36,0.01,0,372,2076,2067,2051,2042,2026,2072,2047,4,615,100,1440,5,1,4420000,91,128.12,1.06,12,0.08,16.00,1933.00,3375,20240725,-39.26,1955,20250114,4.86,2060,-0.49,20250509,1955,4.86,20250114,3375,-39.26,20240725,1955,4.86,20250114,0.00,Y,473950,100,4 억,,470,N,N,0,N,00,N
 20250512,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,7481390,3656,31.24,2035,2055,2035,2675,1445,2060,2046.33,0.01,0,379,2076,2067,2051,2042,2026,2072,2047,4,615,100,1440,5,1,4420000,90,127.81,1.06,12,0.08,16.00,1933.00,3375,20240725,-39.41,1955,20250114,4.60,2060,-0.73,20250509,1955,4.60,20250114,3375,-39.41,20240725,1955,4.60,20250114,0.00,Y,473950,100,4 억,,470,N,N,0,N,00,N
 20250512,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,7481390,3656,31.24,2035,2055,2035,2675,1445,2060,2046.33,0.01,0,379,2076,2067,2051,2042,2026,2072,2047,4,615,100,1440,5,1,4420000,90,127.81,1.06,12,0.08,16.00,1933.00,3375,20240725,-39.41,1955,20250114,4.60,2060,-0.73,20250509,1955,4.60,20250114,3375,-39.41,20240725,1955,4.60,20250114,0.00,Y,473950,100,4 억,,470,N,N,0,N,00,N
diff --git a/473980/price/prices-20250501.csv b/473980/price/prices-20250501.csv
index 95991f0f2a16..5bde4065da02 100644
--- a/473980/price/prices-20250501.csv
+++ b/473980/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161230,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28750,650,2,2.31,5560209225,195970,86.62,27550,29050,27000,36500,19700,28100,28372.76,4.19,0,46862,29866,28982,28116,27232,26366,28550,26800,54,8400,500,20230,50,1,10875617,3127,28.13,3.60,12,1.80,1022.00,7982.00,29900,20250502,-3.85,14620,20241120,96.65,29900,-3.85,20250502,16830,70.83,20250109,29900,-3.85,20250502,14620,96.65,20241120,2.73,Y,473980,500,54 억,,455327,N,N,9611,N,00,N
+20250513,151247,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28700,600,2,2.14,5422433400,191174,84.50,27550,29050,27000,36500,19700,28100,28363.86,4.19,0,44819,29866,28982,28116,27232,26366,28550,26800,54,8400,500,20230,50,1,10875617,3121,28.08,3.60,12,1.76,1022.00,7982.00,29900,20250502,-4.01,14620,20241120,96.31,29900,-4.01,20250502,16830,70.53,20250109,29900,-4.01,20250502,14620,96.31,20241120,2.73,Y,473980,500,54 억,,455327,N,N,6497,N,00,N
+20250513,141247,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28700,600,2,2.14,4565050675,161359,71.32,27550,29050,27000,36500,19700,28100,28291.27,4.19,0,32517,29866,28982,28116,27232,26366,28550,26800,54,8400,500,20230,50,1,10875617,3121,28.08,3.60,12,1.48,1022.00,7982.00,29900,20250502,-4.01,14620,20241120,96.31,29900,-4.01,20250502,16830,70.53,20250109,29900,-4.01,20250502,14620,96.31,20241120,2.73,Y,473980,500,54 억,,455327,N,N,6497,N,00,N
+20250513,131249,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28550,450,2,1.60,3938451525,139434,61.63,27550,29050,27000,36500,19700,28100,28245.99,4.19,0,26146,29866,28982,28116,27232,26366,28550,26800,54,8400,500,20230,50,1,10875617,3105,27.94,3.58,12,1.28,1022.00,7982.00,29900,20250502,-4.52,14620,20241120,95.28,29900,-4.52,20250502,16830,69.64,20250109,29900,-4.52,20250502,14620,95.28,20241120,2.73,Y,473980,500,54 억,,455327,N,N,6497,N,00,N
+20250513,121253,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28900,800,2,2.85,3651036850,129449,57.22,27550,29050,27000,36500,19700,28100,28204.44,4.19,0,23377,29866,28982,28116,27232,26366,28550,26800,54,8400,500,20230,50,1,10875617,3143,28.28,3.62,12,1.19,1022.00,7982.00,29900,20250502,-3.34,14620,20241120,97.67,29900,-3.34,20250502,16830,71.72,20250109,29900,-3.34,20250502,14620,97.67,20241120,2.73,Y,473980,500,54 억,,455327,N,N,6497,N,00,N
+20250513,111251,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28900,800,2,2.85,3023798750,107688,47.60,27550,28900,27000,36500,19700,28100,28079.25,4.19,0,27664,29866,28982,28116,27232,26366,28550,26800,54,8400,500,20230,50,1,10875617,3143,28.28,3.62,12,0.99,1022.00,7982.00,29900,20250502,-3.34,14620,20241120,97.67,29900,-3.34,20250502,16830,71.72,20250109,29900,-3.34,20250502,14620,97.67,20241120,2.73,Y,473980,500,54 억,,455327,N,N,6497,N,00,N
+20250513,101251,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28550,450,2,1.60,1818920075,65577,28.99,27550,28600,27000,36500,19700,28100,27737.17,4.19,0,24519,29866,28982,28116,27232,26366,28550,26800,54,8400,500,20230,50,1,10875617,3105,27.94,3.58,12,0.60,1022.00,7982.00,29900,20250502,-4.52,14620,20241120,95.28,29900,-4.52,20250502,16830,69.64,20250109,29900,-4.52,20250502,14620,95.28,20241120,2.73,Y,473980,500,54 억,,455327,N,N,6497,N,00,N
+20250513,091257,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27600,-500,5,-1.78,550598275,20162,8.91,27550,27600,27000,36500,19700,28100,27308.71,4.19,0,4467,29866,28982,28116,27232,26366,28550,26800,54,8400,500,20230,50,1,10875617,3002,27.01,3.46,12,0.19,1022.00,7982.00,29900,20250502,-7.69,14620,20241120,88.78,29900,-7.69,20250502,16830,63.99,20250109,29900,-7.69,20250502,14620,88.78,20241120,2.73,Y,473980,500,54 억,,455327,N,N,6497,N,00,N
 20250512,161225,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28100,-600,5,-2.09,6316370575,226235,54.86,28400,29000,27250,37300,20100,28700,27919.51,4.03,0,21571,31066,29882,28466,27282,25866,29175,26575,54,8600,500,20660,50,1,10875617,3056,27.50,3.52,12,2.08,1022.00,7982.00,29900,20250502,-6.02,14620,20241120,92.20,29900,-6.02,20250502,16830,66.96,20250109,29900,-6.02,20250502,14620,92.20,20241120,2.57,Y,473980,500,54 억,,438159,N,N,6497,N,00,N
 20250512,151239,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28000,-700,5,-2.44,6177674175,221302,53.66,28400,29000,27250,37300,20100,28700,27915.13,4.03,0,22230,31066,29882,28466,27282,25866,29175,26575,54,8600,500,20660,50,1,10875617,3045,27.40,3.51,12,2.03,1022.00,7982.00,29900,20250502,-6.35,14620,20241120,91.52,29900,-6.35,20250502,16830,66.37,20250109,29900,-6.35,20250502,14620,91.52,20241120,2.57,Y,473980,500,54 억,,438159,N,N,1125,N,00,N
 20250512,141237,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28050,-650,5,-2.26,5450578225,195309,47.36,28400,29000,27250,37300,20100,28700,27907.46,4.03,0,10371,31066,29882,28466,27282,25866,29175,26575,54,8600,500,20660,50,1,10875617,3051,27.45,3.51,12,1.80,1022.00,7982.00,29900,20250502,-6.19,14620,20241120,91.86,29900,-6.19,20250502,16830,66.67,20250109,29900,-6.19,20250502,14620,91.86,20241120,2.57,Y,473980,500,54 억,,438159,N,N,1125,N,00,N
diff --git a/474170/price/prices-20250501.csv b/474170/price/prices-20250501.csv
index 034003809ef6..82c0d12cf4ed 100644
--- a/474170/price/prices-20250501.csv
+++ b/474170/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161230,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8960,-90,5,-0.99,559807365,62323,37.05,9090,9100,8910,11760,6340,9050,8982.36,1.58,0,-7157,9383,9216,9083,8916,8783,9150,8850,89,2710,500,5610,10,1,17727696,1588,-119.47,2.60,12,0.35,-75.00,3440.00,19180,20241021,-53.28,7110,20250409,26.02,13380,-33.03,20250214,7110,26.02,20250409,19180,-53.28,20241021,7110,26.02,20250409,2.72,Y,474170,500,88 억,,280638,N,N,7108,N,00,N
+20250513,151247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8940,-110,5,-1.22,544617465,60627,36.04,9090,9100,8910,11760,6340,9050,8983.08,1.58,0,-6773,9383,9216,9083,8916,8783,9150,8850,89,2710,500,5610,10,1,17727696,1585,-119.20,2.60,12,0.34,-75.00,3440.00,19180,20241021,-53.39,7110,20250409,25.74,13380,-33.18,20250214,7110,25.74,20250409,19180,-53.39,20241021,7110,25.74,20250409,2.72,Y,474170,500,88 억,,280638,N,N,8543,N,00,N
+20250513,141247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8950,-100,5,-1.10,478841690,53268,31.66,9090,9100,8930,11760,6340,9050,8989.29,1.58,0,-7205,9383,9216,9083,8916,8783,9150,8850,89,2710,500,5610,10,1,17727696,1587,-119.33,2.60,12,0.30,-75.00,3440.00,19180,20241021,-53.34,7110,20250409,25.88,13380,-33.11,20250214,7110,25.88,20250409,19180,-53.34,20241021,7110,25.88,20250409,2.72,Y,474170,500,88 억,,280638,N,N,8543,N,00,N
+20250513,131249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8960,-90,5,-0.99,427293935,47510,28.24,9090,9100,8950,11760,6340,9050,8993.77,1.58,0,-5472,9383,9216,9083,8916,8783,9150,8850,89,2710,500,5610,10,1,17727696,1588,-119.47,2.60,12,0.27,-75.00,3440.00,19180,20241021,-53.28,7110,20250409,26.02,13380,-33.03,20250214,7110,26.02,20250409,19180,-53.28,20241021,7110,26.02,20250409,2.72,Y,474170,500,88 억,,280638,N,N,8543,N,00,N
+20250513,121253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8990,-60,5,-0.66,344672695,38293,22.76,9090,9100,8960,11760,6340,9050,9000.93,1.58,0,-834,9383,9216,9083,8916,8783,9150,8850,89,2710,500,5610,10,1,17727696,1594,-119.87,2.61,12,0.22,-75.00,3440.00,19180,20241021,-53.13,7110,20250409,26.44,13380,-32.81,20250214,7110,26.44,20250409,19180,-53.13,20241021,7110,26.44,20250409,2.72,Y,474170,500,88 억,,280638,N,N,8543,N,00,N
+20250513,111251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8980,-70,5,-0.77,322178675,35788,21.27,9090,9100,8960,11760,6340,9050,9002.42,1.58,0,419,9383,9216,9083,8916,8783,9150,8850,89,2710,500,5610,10,1,17727696,1592,-119.73,2.61,12,0.20,-75.00,3440.00,19180,20241021,-53.18,7110,20250409,26.30,13380,-32.88,20250214,7110,26.30,20250409,19180,-53.18,20241021,7110,26.30,20250409,2.72,Y,474170,500,88 억,,280638,N,N,8543,N,00,N
+20250513,101251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8970,-80,5,-0.88,243451290,27025,16.06,9090,9100,8960,11760,6340,9050,9008.37,1.58,0,4557,9383,9216,9083,8916,8783,9150,8850,89,2710,500,5610,10,1,17727696,1590,-119.60,2.61,12,0.15,-75.00,3440.00,19180,20241021,-53.23,7110,20250409,26.16,13380,-32.96,20250214,7110,26.16,20250409,19180,-53.23,20241021,7110,26.16,20250409,2.72,Y,474170,500,88 억,,280638,N,N,8543,N,00,N
+20250513,091258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8980,-70,5,-0.77,72673900,8037,4.78,9090,9100,8980,11760,6340,9050,9042.42,1.58,0,-500,9383,9216,9083,8916,8783,9150,8850,89,2710,500,5610,10,1,17727696,1592,-119.73,2.61,12,0.05,-75.00,3440.00,19180,20241021,-53.18,7110,20250409,26.30,13380,-32.88,20250214,7110,26.30,20250409,19180,-53.18,20241021,7110,26.30,20250409,2.72,Y,474170,500,88 억,,280638,N,N,8543,N,00,N
 20250512,161225,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9050,250,2,2.84,1529642330,168234,211.35,9090,9250,8950,11440,6160,8800,9092.36,1.66,0,-16261,9153,8976,8873,8696,8593,8925,8645,89,2640,500,5450,10,1,17727696,1604,-120.67,2.63,12,0.95,-75.00,3440.00,19180,20241021,-52.82,7110,20250409,27.29,13380,-32.36,20250214,7110,27.29,20250409,19180,-52.82,20241021,7110,27.29,20250409,2.74,Y,474170,500,88 억,,293426,N,N,8543,N,00,N
 20250512,151239,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9030,230,2,2.61,1443992280,158758,199.44,9090,9250,8950,11440,6160,8800,9095.56,1.66,0,-14290,9153,8976,8873,8696,8593,8925,8645,89,2640,500,5450,10,1,17727696,1601,-120.40,2.62,12,0.90,-75.00,3440.00,19180,20241021,-52.92,7110,20250409,27.00,13380,-32.51,20250214,7110,27.00,20250409,19180,-52.92,20241021,7110,27.00,20250409,2.74,Y,474170,500,88 억,,293426,N,N,3051,N,00,N
 20250512,141237,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9060,260,2,2.95,1332700500,146438,183.97,9090,9250,8950,11440,6160,8800,9100.78,1.66,0,-9386,9153,8976,8873,8696,8593,8925,8645,89,2640,500,5450,10,1,17727696,1606,-120.80,2.63,12,0.83,-75.00,3440.00,19180,20241021,-52.76,7110,20250409,27.43,13380,-32.29,20250214,7110,27.43,20250409,19180,-52.76,20241021,7110,27.43,20250409,2.74,Y,474170,500,88 억,,293426,N,N,3051,N,00,N
diff --git a/474490/price/prices-20250501.csv b/474490/price/prices-20250501.csv
index 113ff7b9acff..4235a64c2ece 100644
--- a/474490/price/prices-20250501.csv
+++ b/474490/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,6796897,3410,48.34,2000,2000,1987,2600,1400,2000,1993.22,0.03,0,-1685,2010,2004,1999,1993,1988,2002,1991,6,600,100,1400,1,1,5510000,110,45.41,1.01,12,0.06,44.00,1986.00,3300,20240502,-39.45,1928,20250408,3.63,2005,-0.35,20250224,1928,3.63,20250408,2075,-3.71,20240718,1928,3.63,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N
+20250513,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-8,5,-0.40,6471868,3247,46.03,2000,2000,1987,2600,1400,2000,1993.18,0.03,0,-1673,2010,2004,1999,1993,1988,2002,1991,6,600,100,1400,1,1,5510000,110,45.27,1.00,12,0.06,44.00,1986.00,3300,20240502,-39.64,1928,20250408,3.32,2005,-0.65,20250224,1928,3.32,20250408,2075,-4.00,20240718,1928,3.32,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N
+20250513,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-8,5,-0.40,4018325,2018,28.61,2000,2000,1987,2600,1400,2000,1991.24,0.03,0,-1685,2010,2004,1999,1993,1988,2002,1991,6,600,100,1400,1,1,5510000,110,45.27,1.00,12,0.04,44.00,1986.00,3300,20240502,-39.64,1928,20250408,3.32,2005,-0.65,20250224,1928,3.32,20250408,2075,-4.00,20240718,1928,3.32,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N
+20250513,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-13,5,-0.65,3990437,2004,28.41,2000,2000,1987,2600,1400,2000,1991.24,0.03,0,-1685,2010,2004,1999,1993,1988,2002,1991,6,600,100,1400,1,1,5510000,109,45.16,1.00,12,0.04,44.00,1986.00,3300,20240502,-39.79,1928,20250408,3.06,2005,-0.90,20250224,1928,3.06,20250408,2075,-4.24,20240718,1928,3.06,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N
+20250513,121254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-5,5,-0.25,7993,4,0.06,2000,2000,1995,2600,1400,2000,1998.25,0.03,0,1,2010,2004,1999,1993,1988,2002,1991,6,600,100,1400,1,1,5510000,110,45.34,1.00,12,0.00,44.00,1986.00,3300,20240502,-39.55,1928,20250408,3.48,2005,-0.50,20250224,1928,3.48,20250408,2075,-3.86,20240718,1928,3.48,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N
+20250513,111251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-5,5,-0.25,7993,4,0.06,2000,2000,1995,2600,1400,2000,1998.25,0.03,0,1,2010,2004,1999,1993,1988,2002,1991,6,600,100,1400,1,1,5510000,110,45.34,1.00,12,0.00,44.00,1986.00,3300,20240502,-39.55,1928,20250408,3.48,2005,-0.50,20250224,1928,3.48,20250408,2075,-3.86,20240718,1928,3.48,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N
+20250513,101251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,5998,3,0.04,2000,2000,1998,2600,1400,2000,1999.33,0.03,0,0,2010,2004,1999,1993,1988,2002,1991,6,600,100,1400,1,1,5510000,110,45.41,1.01,12,0.00,44.00,1986.00,3300,20240502,-39.45,1928,20250408,3.63,2005,-0.35,20250224,1928,3.63,20250408,2075,-3.71,20240718,1928,3.63,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N
+20250513,091258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,4000,2,0.03,2000,2000,2000,2600,1400,2000,2000.00,0.03,0,0,2010,2004,1999,1993,1988,2002,1991,6,600,100,1400,5,1,5510000,110,45.45,1.01,12,0.00,44.00,1986.00,3300,20240502,-39.39,1928,20250408,3.73,2005,-0.25,20250224,1928,3.73,20250408,2075,-3.61,20240718,1928,3.73,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N
 20250512,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,14071091,7054,145.05,2005,2005,1994,2600,1400,2000,1994.77,0.03,0,-4832,2006,2003,1997,1994,1988,2004,1995,6,600,100,1400,5,1,5510000,110,45.45,1.01,12,0.13,44.00,1986.00,3300,20240502,-39.39,1928,20250408,3.73,2005,0.00,20250224,1928,3.73,20250408,2075,-3.61,20240718,1928,3.73,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N
 20250512,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-5,5,-0.25,13577206,6807,139.98,2005,2005,1994,2600,1400,2000,1994.59,0.03,0,-4832,2006,2003,1997,1994,1988,2004,1995,6,600,100,1400,1,1,5510000,110,45.34,1.00,12,0.12,44.00,1986.00,3300,20240502,-39.55,1928,20250408,3.48,2005,0.00,20250224,1928,3.48,20250408,2075,-3.86,20240718,1928,3.48,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N
 20250512,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-6,5,-0.30,13208281,6622,136.17,2005,2005,1994,2600,1400,2000,1994.61,0.03,0,-4832,2006,2003,1997,1994,1988,2004,1995,6,600,100,1400,1,1,5510000,110,45.32,1.00,12,0.12,44.00,1986.00,3300,20240502,-39.58,1928,20250408,3.42,2005,0.00,20250224,1928,3.42,20250408,2075,-3.90,20240718,1928,3.42,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N
diff --git a/474610/price/prices-20250501.csv b/474610/price/prices-20250501.csv
index 187d803f11b2..9b641685e152 100644
--- a/474610/price/prices-20250501.csv
+++ b/474610/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,-50,5,-0.97,1634536705,323078,49.60,5130,5160,4995,6660,3600,5130,5059.22,4.37,0,2488,5670,5400,5230,4960,4790,5315,4875,13,1530,100,3180,10,1,12924863,657,-15.58,1.50,12,2.50,-326.00,3396.00,8410,20241119,-39.60,3595,20241230,41.31,7140,-28.85,20250306,3715,36.74,20250109,8410,-39.60,20241119,3595,41.31,20241230,4.89,Y,474610,100,12 억,,564255,N,N,318,N,00,N
+20250513,151248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5070,-60,5,-1.17,1583139335,312936,48.04,5130,5160,4995,6660,3600,5130,5058.95,4.37,0,8755,5670,5400,5230,4960,4790,5315,4875,13,1530,100,3180,10,1,12924863,655,-15.55,1.49,12,2.42,-326.00,3396.00,8410,20241119,-39.71,3595,20241230,41.03,7140,-28.99,20250306,3715,36.47,20250109,8410,-39.71,20241119,3595,41.03,20241230,4.89,Y,474610,100,12 억,,564255,N,N,584,N,00,N
+20250513,141247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,-110,5,-2.14,1467558440,290004,44.52,5130,5160,4995,6660,3600,5130,5060.44,4.37,0,2899,5670,5400,5230,4960,4790,5315,4875,13,1530,100,3180,10,1,12924863,649,-15.40,1.48,12,2.24,-326.00,3396.00,8410,20241119,-40.31,3595,20241230,39.64,7140,-29.69,20250306,3715,35.13,20250109,8410,-40.31,20241119,3595,39.64,20241230,4.89,Y,474610,100,12 억,,564255,N,N,584,N,00,N
+20250513,131249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,-110,5,-2.14,1345781310,265740,40.79,5130,5160,4995,6660,3600,5130,5064.24,4.37,0,8487,5670,5400,5230,4960,4790,5315,4875,13,1530,100,3180,10,1,12924863,649,-15.40,1.48,12,2.06,-326.00,3396.00,8410,20241119,-40.31,3595,20241230,39.64,7140,-29.69,20250306,3715,35.13,20250109,8410,-40.31,20241119,3595,39.64,20241230,4.89,Y,474610,100,12 억,,564255,N,N,584,N,00,N
+20250513,121254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5040,-90,5,-1.75,1182092720,233285,35.81,5130,5160,4995,6660,3600,5130,5067.12,4.37,0,26552,5670,5400,5230,4960,4790,5315,4875,13,1530,100,3180,10,1,12924863,651,-15.46,1.48,12,1.80,-326.00,3396.00,8410,20241119,-40.07,3595,20241230,40.19,7140,-29.41,20250306,3715,35.67,20250109,8410,-40.07,20241119,3595,40.19,20241230,4.89,Y,474610,100,12 억,,564255,N,N,584,N,00,N
+20250513,111252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5050,-80,5,-1.56,1074684020,211999,32.54,5130,5160,4995,6660,3600,5130,5069.24,4.37,0,26324,5670,5400,5230,4960,4790,5315,4875,13,1530,100,3180,10,1,12924863,653,-15.49,1.49,12,1.64,-326.00,3396.00,8410,20241119,-39.95,3595,20241230,40.47,7140,-29.27,20250306,3715,35.94,20250109,8410,-39.95,20241119,3595,40.47,20241230,4.89,Y,474610,100,12 억,,564255,N,N,584,N,00,N
+20250513,101252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,0,3,0.00,852565040,168283,25.83,5130,5160,4995,6660,3600,5130,5066.20,4.37,0,34859,5670,5400,5230,4960,4790,5315,4875,13,1530,100,3180,10,1,12924863,663,-15.74,1.51,12,1.30,-326.00,3396.00,8410,20241119,-39.00,3595,20241230,42.70,7140,-28.15,20250306,3715,38.09,20250109,8410,-39.00,20241119,3595,42.70,20241230,4.89,Y,474610,100,12 억,,564255,N,N,584,N,00,N
+20250513,091258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5050,-80,5,-1.56,527992070,104738,16.08,5130,5130,4995,6660,3600,5130,5040.94,4.37,0,30669,5670,5400,5230,4960,4790,5315,4875,13,1530,100,3180,10,1,12924863,653,-15.49,1.49,12,0.81,-326.00,3396.00,8410,20241119,-39.95,3595,20241230,40.47,7140,-29.27,20250306,3715,35.94,20250109,8410,-39.95,20241119,3595,40.47,20241230,4.89,Y,474610,100,12 억,,564255,N,N,584,N,00,N
 20250512,161226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,-490,5,-8.72,3370798140,645291,70.54,5500,5500,5060,7300,3940,5620,5223.06,5.44,0,-139828,6000,5810,5600,5410,5200,5905,5505,13,1680,100,3480,10,1,12924863,663,-15.74,1.51,12,4.99,-326.00,3396.00,8410,20241119,-39.00,3595,20241230,42.70,7140,-28.15,20250306,3715,38.09,20250109,8410,-39.00,20241119,3595,42.70,20241230,5.30,Y,474610,100,12 억,,703626,N,N,584,N,00,N
 20250512,151240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5160,-460,5,-8.19,3266260200,624948,68.32,5500,5500,5060,7300,3940,5620,5225.69,5.44,0,-137619,6000,5810,5600,5410,5200,5905,5505,13,1680,100,3480,10,1,12924863,667,-15.83,1.52,12,4.84,-326.00,3396.00,8410,20241119,-38.64,3595,20241230,43.53,7140,-27.73,20250306,3715,38.90,20250109,8410,-38.64,20241119,3595,43.53,20241230,5.30,Y,474610,100,12 억,,703626,N,N,1696,N,00,N
 20250512,141238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,-420,5,-7.47,2902733470,554448,60.61,5500,5500,5060,7300,3940,5620,5234.52,5.44,0,-129049,6000,5810,5600,5410,5200,5905,5505,13,1680,100,3480,10,1,12924863,672,-15.95,1.53,12,4.29,-326.00,3396.00,8410,20241119,-38.17,3595,20241230,44.65,7140,-27.17,20250306,3715,39.97,20250109,8410,-38.17,20241119,3595,44.65,20241230,5.30,Y,474610,100,12 억,,703626,N,N,1696,N,00,N
diff --git a/474660/price/prices-20250501.csv b/474660/price/prices-20250501.csv
index 06fb28c4a4b2..907a554eb8b4 100644
--- a/474660/price/prices-20250501.csv
+++ b/474660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,3954594,1892,87.03,2085,2095,2080,2710,1460,2085,2090.17,0.87,0,0,2105,2095,2085,2075,2065,2090,2070,6,625,100,1450,5,1,5520000,116,-174.58,1.07,12,0.03,-12.00,1949.00,2200,20240710,-4.77,1980,20241230,5.81,2150,-2.56,20250320,1995,5.01,20250102,2200,-4.77,20240710,1980,5.81,20241230,0.05,Y,474660,100,5 억,,47781,N,N,0,N,00,N
+20250513,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2092,7,2,0.34,3948309,1889,86.89,2085,2095,2080,2710,1460,2085,2090.16,0.87,0,0,2105,2095,2085,2075,2065,2090,2070,6,625,100,1450,5,1,5520000,115,-174.33,1.07,12,0.03,-12.00,1949.00,2200,20240710,-4.91,1980,20241230,5.66,2150,-2.70,20250320,1995,4.86,20250102,2200,-4.91,20240710,1980,5.66,20241230,0.05,Y,474660,100,5 억,,47781,N,N,0,N,00,N
+20250513,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2092,7,2,0.34,3320709,1589,73.09,2085,2095,2080,2710,1460,2085,2089.81,0.87,0,0,2105,2095,2085,2075,2065,2090,2070,6,625,100,1450,5,1,5520000,115,-174.33,1.07,12,0.03,-12.00,1949.00,2200,20240710,-4.91,1980,20241230,5.66,2150,-2.70,20250320,1995,4.86,20250102,2200,-4.91,20240710,1980,5.66,20241230,0.05,Y,474660,100,5 억,,47781,N,N,0,N,00,N
+20250513,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,3216109,1539,70.79,2085,2095,2080,2710,1460,2085,2089.74,0.87,0,0,2105,2095,2085,2075,2065,2090,2070,6,625,100,1450,5,1,5520000,116,-174.58,1.07,12,0.03,-12.00,1949.00,2200,20240710,-4.77,1980,20241230,5.81,2150,-2.56,20250320,1995,5.01,20250102,2200,-4.77,20240710,1980,5.81,20241230,0.05,Y,474660,100,5 억,,47781,N,N,0,N,00,N
+20250513,121254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,3216109,1539,70.79,2085,2095,2080,2710,1460,2085,2089.74,0.87,0,0,2105,2095,2085,2075,2065,2090,2070,6,625,100,1450,5,1,5520000,116,-174.58,1.07,12,0.03,-12.00,1949.00,2200,20240710,-4.77,1980,20241230,5.81,2150,-2.56,20250320,1995,5.01,20250102,2200,-4.77,20240710,1980,5.81,20241230,0.05,Y,474660,100,5 억,,47781,N,N,0,N,00,N
+20250513,111252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2092,7,2,0.34,3209824,1536,70.65,2085,2092,2080,2710,1460,2085,2089.73,0.87,0,0,2105,2095,2085,2075,2065,2090,2070,6,625,100,1450,5,1,5520000,115,-174.33,1.07,12,0.03,-12.00,1949.00,2200,20240710,-4.91,1980,20241230,5.66,2150,-2.70,20250320,1995,4.86,20250102,2200,-4.91,20240710,1980,5.66,20241230,0.05,Y,474660,100,5 억,,47781,N,N,0,N,00,N
+20250513,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,628760,302,13.89,2085,2085,2080,2710,1460,2085,2081.99,0.87,0,0,2105,2095,2085,2075,2065,2090,2070,6,625,100,1450,5,1,5520000,115,-173.33,1.07,12,0.01,-12.00,1949.00,2200,20240710,-5.45,1980,20241230,5.05,2150,-3.26,20250320,1995,4.26,20250102,2200,-5.45,20240710,1980,5.05,20241230,0.05,Y,474660,100,5 억,,47781,N,N,0,N,00,N
+20250513,091258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,628760,302,13.89,2085,2085,2080,2710,1460,2085,2081.99,0.87,0,0,2105,2095,2085,2075,2065,2090,2070,6,625,100,1450,5,1,5520000,115,-173.33,1.07,12,0.01,-12.00,1949.00,2200,20240710,-5.45,1980,20241230,5.05,2150,-3.26,20250320,1995,4.26,20250102,2200,-5.45,20240710,1980,5.05,20241230,0.05,Y,474660,100,5 억,,47781,N,N,0,N,00,N
 20250512,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,4529425,2174,83.65,2095,2095,2075,2720,1470,2095,2083.45,0.87,0,855,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5520000,115,-173.75,1.07,12,0.04,-12.00,1949.00,2200,20240710,-5.23,1980,20241230,5.30,2150,-3.02,20250320,1995,4.51,20250102,2200,-5.23,20240710,1980,5.30,20241230,0.05,Y,474660,100,5 억,,47802,N,N,0,N,00,N
 20250512,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,3974815,1908,73.41,2095,2095,2075,2720,1470,2095,2083.24,0.87,0,855,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5520000,115,-174.17,1.07,12,0.03,-12.00,1949.00,2200,20240710,-5.00,1980,20241230,5.56,2150,-2.79,20250320,1995,4.76,20250102,2200,-5.00,20240710,1980,5.56,20241230,0.05,Y,474660,100,5 억,,47802,N,N,0,N,00,N
 20250512,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,3974815,1908,73.41,2095,2095,2075,2720,1470,2095,2083.24,0.87,0,855,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5520000,115,-174.17,1.07,12,0.03,-12.00,1949.00,2200,20240710,-5.00,1980,20241230,5.56,2150,-2.79,20250320,1995,4.76,20250102,2200,-5.00,20240710,1980,5.56,20241230,0.05,Y,474660,100,5 억,,47802,N,N,0,N,00,N
diff --git a/474930/price/prices-20250501.csv b/474930/price/prices-20250501.csv
index b2d0f76c096f..ac90aa5bb984 100644
--- a/474930/price/prices-20250501.csv
+++ b/474930/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,5727475,2690,234.12,2110,2135,2110,2775,1495,2135,2129.17,25.21,0,-984,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,82.12,1.16,12,0.07,26.00,1840.00,2330,20240718,-8.37,2030,20241230,5.17,2170,-1.61,20250324,2050,4.15,20250102,2330,-8.37,20240718,2030,5.17,20241230,0.00,Y,474930,100,3 억,,912649,N,N,0,N,00,N
+20250513,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,5629930,2644,230.11,2110,2135,2110,2775,1495,2135,2129.32,25.21,0,-983,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,81.54,1.15,12,0.07,26.00,1840.00,2330,20240718,-9.01,2030,20241230,4.43,2170,-2.30,20250324,2050,3.41,20250102,2330,-9.01,20240718,2030,4.43,20241230,0.00,Y,474930,100,3 억,,912649,N,N,0,N,00,N
+20250513,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,4236580,1989,173.11,2110,2135,2110,2775,1495,2135,2130.01,25.21,0,-782,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,81.92,1.16,12,0.05,26.00,1840.00,2330,20240718,-8.58,2030,20241230,4.93,2170,-1.84,20250324,2050,3.90,20250102,2330,-8.58,20240718,2030,4.93,20241230,0.00,Y,474930,100,3 억,,912649,N,N,0,N,00,N
+20250513,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,4236580,1989,173.11,2110,2135,2110,2775,1495,2135,2130.01,25.21,0,-782,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,81.92,1.16,12,0.05,26.00,1840.00,2330,20240718,-8.58,2030,20241230,4.93,2170,-1.84,20250324,2050,3.90,20250102,2330,-8.58,20240718,2030,4.93,20241230,0.00,Y,474930,100,3 억,,912649,N,N,0,N,00,N
+20250513,121254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,4236580,1989,173.11,2110,2135,2110,2775,1495,2135,2130.01,25.21,0,-782,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,81.92,1.16,12,0.05,26.00,1840.00,2330,20240718,-8.58,2030,20241230,4.93,2170,-1.84,20250324,2050,3.90,20250102,2330,-8.58,20240718,2030,4.93,20241230,0.00,Y,474930,100,3 억,,912649,N,N,0,N,00,N
+20250513,111252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,3475705,1632,142.04,2110,2135,2110,2775,1495,2135,2129.72,25.21,0,-518,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,82.12,1.16,12,0.05,26.00,1840.00,2330,20240718,-8.37,2030,20241230,5.17,2170,-1.61,20250324,2050,4.15,20250102,2330,-8.37,20240718,2030,5.17,20241230,0.00,Y,474930,100,3 억,,912649,N,N,0,N,00,N
+20250513,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,1492290,703,61.18,2110,2135,2110,2775,1495,2135,2122.75,25.21,0,-317,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,82.12,1.16,12,0.02,26.00,1840.00,2330,20240718,-8.37,2030,20241230,5.17,2170,-1.61,20250324,2050,4.15,20250102,2330,-8.37,20240718,2030,5.17,20241230,0.00,Y,474930,100,3 억,,912649,N,N,0,N,00,N
+20250513,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,605595,287,24.98,2110,2135,2110,2775,1495,2135,2110.09,25.21,0,-286,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,82.12,1.16,12,0.01,26.00,1840.00,2330,20240718,-8.37,2030,20241230,5.17,2170,-1.61,20250324,2050,4.15,20250102,2330,-8.37,20240718,2030,5.17,20241230,0.00,Y,474930,100,3 억,,912649,N,N,0,N,00,N
 20250512,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,2444165,1149,44.47,2110,2135,2110,2775,1495,2135,2127.21,25.22,0,-234,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,82.12,1.16,12,0.03,26.00,1840.00,2330,20240718,-8.37,2030,20241230,5.17,2170,-1.61,20250324,2050,4.15,20250102,2330,-8.37,20240718,2030,5.17,20241230,0.00,Y,474930,100,3 억,,912917,N,N,0,N,00,N
 20250512,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,2369655,1114,43.11,2110,2135,2110,2775,1495,2135,2127.16,25.22,0,-234,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,81.54,1.15,12,0.03,26.00,1840.00,2330,20240718,-9.01,2030,20241230,4.43,2170,-2.30,20250324,2050,3.41,20250102,2330,-9.01,20240718,2030,4.43,20241230,0.00,Y,474930,100,3 억,,912917,N,N,0,N,00,N
 20250512,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,2187330,1028,39.78,2110,2135,2110,2775,1495,2135,2127.75,25.22,0,-234,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,81.54,1.15,12,0.03,26.00,1840.00,2330,20240718,-9.01,2030,20241230,4.43,2170,-2.30,20250324,2050,3.41,20250102,2330,-9.01,20240718,2030,4.43,20241230,0.00,Y,474930,100,3 억,,912917,N,N,0,N,00,N
diff --git a/475150/price/prices-20250501.csv b/475150/price/prices-20250501.csv
index 94dffe1bfa4b..13408cb2e1dd 100644
--- a/475150/price/prices-20250501.csv
+++ b/475150/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161231,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,16910,-30,5,-0.18,2791685820,164930,49.64,16840,17100,16710,22000,11860,16940,16926.52,2.33,0,17883,17666,17302,17116,16752,16566,17210,16660,68,5060,200,11850,10,1,33754042,5708,24.83,2.35,12,0.49,681.00,7193.00,27585,20240523,-38.70,10667,20240805,58.53,18700,-9.57,20250423,11500,47.04,20250210,33100,-48.91,20240523,11500,47.04,20250210,4.02,Y,475150,200,67 억,,787187,N,N,1020,N,00,N
+20250513,151248,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,16970,30,2,0.18,2663694060,157370,47.37,16840,17100,16710,22000,11860,16940,16926.31,2.33,0,16977,17666,17302,17116,16752,16566,17210,16660,68,5060,200,11850,10,1,33754042,5728,24.92,2.36,12,0.47,681.00,7193.00,27585,20240523,-38.48,10667,20240805,59.09,18700,-9.25,20250423,11500,47.57,20250210,33100,-48.73,20240523,11500,47.57,20250210,4.02,Y,475150,200,67 억,,787187,N,N,7488,N,00,N
+20250513,141248,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,16900,-40,5,-0.24,2405299840,142113,42.77,16840,17100,16710,22000,11860,16940,16925.26,2.33,0,13639,17666,17302,17116,16752,16566,17210,16660,68,5060,200,11850,10,1,33754042,5704,24.82,2.35,12,0.42,681.00,7193.00,27585,20240523,-38.73,10667,20240805,58.43,18700,-9.63,20250423,11500,46.96,20250210,33100,-48.94,20240523,11500,46.96,20250210,4.02,Y,475150,200,67 억,,787187,N,N,7488,N,00,N
+20250513,131250,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,16900,-40,5,-0.24,1935277700,114300,34.40,16840,17100,16710,22000,11860,16940,16931.56,2.33,0,6933,17666,17302,17116,16752,16566,17210,16660,68,5060,200,11850,10,1,33754042,5704,24.82,2.35,12,0.34,681.00,7193.00,27585,20240523,-38.73,10667,20240805,58.43,18700,-9.63,20250423,11500,46.96,20250210,33100,-48.94,20240523,11500,46.96,20250210,4.02,Y,475150,200,67 억,,787187,N,N,7488,N,00,N
+20250513,121255,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,16950,10,2,0.06,1803261945,106505,32.06,16840,17100,16710,22000,11860,16940,16931.24,2.33,0,7193,17666,17302,17116,16752,16566,17210,16660,68,5060,200,11850,10,1,33754042,5721,24.89,2.36,12,0.32,681.00,7193.00,27585,20240523,-38.55,10667,20240805,58.90,18700,-9.36,20250423,11500,47.39,20250210,33100,-48.79,20240523,11500,47.39,20250210,4.02,Y,475150,200,67 억,,787187,N,N,7488,N,00,N
+20250513,111253,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,16970,30,2,0.18,1656767265,97848,29.45,16840,17100,16710,22000,11860,16940,16932.05,2.33,0,10175,17666,17302,17116,16752,16566,17210,16660,68,5060,200,11850,10,1,33754042,5728,24.92,2.36,12,0.29,681.00,7193.00,27585,20240523,-38.48,10667,20240805,59.09,18700,-9.25,20250423,11500,47.57,20250210,33100,-48.73,20240523,11500,47.57,20250210,4.02,Y,475150,200,67 억,,787187,N,N,7488,N,00,N
+20250513,101252,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17020,80,2,0.47,1332866315,78705,23.69,16840,17100,16710,22000,11860,16940,16934.96,2.33,0,7873,17666,17302,17116,16752,16566,17210,16660,68,5060,200,11850,10,1,33754042,5745,24.99,2.37,12,0.23,681.00,7193.00,27585,20240523,-38.30,10667,20240805,59.56,18700,-8.98,20250423,11500,48.00,20250210,33100,-48.58,20240523,11500,48.00,20250210,4.02,Y,475150,200,67 억,,787187,N,N,7488,N,00,N
+20250513,091259,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,16900,-40,5,-0.24,407351180,24211,7.29,16840,16940,16710,22000,11860,16940,16824.91,2.33,0,-202,17666,17302,17116,16752,16566,17210,16660,68,5060,200,11850,10,1,33754042,5704,24.82,2.35,12,0.07,681.00,7193.00,27585,20240523,-38.73,10667,20240805,58.43,18700,-9.63,20250423,11500,46.96,20250210,33100,-48.94,20240523,11500,46.96,20250210,4.02,Y,475150,200,67 억,,787187,N,N,7488,N,00,N
 20250512,161227,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,16940,-60,5,-0.35,5708092025,332245,78.36,17300,17480,16930,22100,11900,17000,17180.61,2.54,0,-68921,17626,17312,17006,16692,16386,17160,16540,68,5100,200,11900,10,1,33754042,5718,24.88,2.36,12,0.98,681.00,7193.00,27585,20240523,-38.59,10667,20240805,58.81,18700,-9.41,20250423,11500,47.30,20250210,33100,-48.82,20240523,11500,47.30,20250210,3.94,Y,475150,200,67 억,,857756,N,N,7488,N,00,N
 20250512,151241,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,16970,-30,5,-0.18,5550285625,322937,76.16,17300,17480,16930,22100,11900,17000,17186.90,2.54,0,-69856,17626,17312,17006,16692,16386,17160,16540,68,5100,200,11900,10,1,33754042,5728,24.92,2.36,12,0.96,681.00,7193.00,27585,20240523,-38.48,10667,20240805,59.09,18700,-9.25,20250423,11500,47.57,20250210,33100,-48.73,20240523,11500,47.57,20250210,3.94,Y,475150,200,67 억,,857756,N,N,4629,N,00,N
 20250512,141239,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17080,80,2,0.47,4608224775,267544,63.10,17300,17480,17000,22100,11900,17000,17224.18,2.54,0,-69700,17626,17312,17006,16692,16386,17160,16540,68,5100,200,11900,10,1,33754042,5765,25.08,2.37,12,0.79,681.00,7193.00,27585,20240523,-38.08,10667,20240805,60.12,18700,-8.66,20250423,11500,48.52,20250210,33100,-48.40,20240523,11500,48.52,20250210,3.94,Y,475150,200,67 억,,857756,N,N,4629,N,00,N
diff --git a/475240/price/prices-20250501.csv b/475240/price/prices-20250501.csv
index f96dc903ca57..aa384e4bbb0c 100644
--- a/475240/price/prices-20250501.csv
+++ b/475240/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,23740985,11109,762.46,2130,2175,2130,2765,1495,2130,2137.09,1.67,0,-31,2140,2135,2125,2120,2110,2137,2122,3,635,100,1490,5,1,3200000,68,61.00,1.09,12,0.35,35.00,1956.00,2280,20240716,-6.36,2045,20241204,4.40,2175,-1.84,20250513,2070,3.14,20250120,2280,-6.36,20240716,2045,4.40,20241204,0.00,Y,475240,100,3 억,,53528,N,N,0,N,00,N
+20250513,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,23318255,10911,748.87,2130,2175,2130,2765,1495,2130,2137.13,1.67,0,-31,2140,2135,2125,2120,2110,2137,2122,3,635,100,1490,5,1,3200000,68,61.00,1.09,12,0.34,35.00,1956.00,2280,20240716,-6.36,2045,20241204,4.40,2175,-1.84,20250513,2070,3.14,20250120,2280,-6.36,20240716,2045,4.40,20241204,0.00,Y,475240,100,3 억,,53528,N,N,0,N,00,N
+20250513,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,19468850,9108,625.12,2130,2175,2130,2765,1495,2130,2137.55,1.67,0,-29,2140,2135,2125,2120,2110,2137,2122,3,635,100,1490,5,1,3200000,68,61.00,1.09,12,0.28,35.00,1956.00,2280,20240716,-6.36,2045,20241204,4.40,2175,-1.84,20250513,2070,3.14,20250120,2280,-6.36,20240716,2045,4.40,20241204,0.00,Y,475240,100,3 억,,53528,N,N,0,N,00,N
+20250513,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,19468850,9108,625.12,2130,2175,2130,2765,1495,2130,2137.55,1.67,0,-29,2140,2135,2125,2120,2110,2137,2122,3,635,100,1490,5,1,3200000,68,61.00,1.09,12,0.28,35.00,1956.00,2280,20240716,-6.36,2045,20241204,4.40,2175,-1.84,20250513,2070,3.14,20250120,2280,-6.36,20240716,2045,4.40,20241204,0.00,Y,475240,100,3 억,,53528,N,N,0,N,00,N
+20250513,121255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,17848385,8349,573.03,2130,2175,2130,2765,1495,2130,2137.79,1.67,0,-29,2140,2135,2125,2120,2110,2137,2122,3,635,100,1490,5,1,3200000,68,61.00,1.09,12,0.26,35.00,1956.00,2280,20240716,-6.36,2045,20241204,4.40,2175,-1.84,20250513,2070,3.14,20250120,2280,-6.36,20240716,2045,4.40,20241204,0.00,Y,475240,100,3 억,,53528,N,N,0,N,00,N
+20250513,111253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,17041355,7971,547.08,2130,2175,2130,2765,1495,2130,2137.92,1.67,0,-29,2140,2135,2125,2120,2110,2137,2122,3,635,100,1490,5,1,3200000,68,61.00,1.09,12,0.25,35.00,1956.00,2280,20240716,-6.36,2045,20241204,4.40,2175,-1.84,20250513,2070,3.14,20250120,2280,-6.36,20240716,2045,4.40,20241204,0.00,Y,475240,100,3 억,,53528,N,N,0,N,00,N
+20250513,101253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,30,2,1.41,13083285,6125,420.38,2130,2175,2130,2765,1495,2130,2136.05,1.67,0,-6,2140,2135,2125,2120,2110,2137,2122,3,635,100,1490,5,1,3200000,69,61.71,1.10,12,0.19,35.00,1956.00,2280,20240716,-5.26,2045,20241204,5.62,2175,-0.69,20250513,2070,4.35,20250120,2280,-5.26,20240716,2045,5.62,20241204,0.00,Y,475240,100,3 억,,53528,N,N,0,N,00,N
+20250513,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,1.67,0,0,2140,2135,2125,2120,2110,2137,2122,3,635,100,1490,5,1,3200000,68,60.86,1.09,12,0.00,35.00,1956.00,2280,20240716,-6.58,2045,20241204,4.16,2170,-1.84,20250224,2070,2.90,20250120,2280,-6.58,20240716,2045,4.16,20241204,0.00,Y,475240,100,3 억,,53528,N,N,0,N,00,N
 20250512,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,3086757,1457,9.00,2115,2130,2115,2775,1495,2135,2118.57,1.68,0,-157,2161,2147,2126,2112,2091,2155,2120,3,640,100,1490,5,1,3200000,68,60.86,1.09,12,0.05,35.00,1956.00,2280,20240716,-6.58,2045,20241204,4.16,2170,-1.84,20250224,2070,2.90,20250120,2280,-6.58,20240716,2045,4.16,20241204,0.00,Y,475240,100,3 억,,53685,N,N,0,N,00,N
 20250512,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,2475807,1170,7.23,2115,2130,2115,2775,1495,2135,2116.07,1.68,0,56,2161,2147,2126,2112,2091,2155,2120,3,640,100,1490,5,1,3200000,68,60.86,1.09,12,0.04,35.00,1956.00,2280,20240716,-6.58,2045,20241204,4.16,2170,-1.84,20250224,2070,2.90,20250120,2280,-6.58,20240716,2045,4.16,20241204,0.00,Y,475240,100,3 억,,53685,N,N,0,N,00,N
 20250512,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,2048209,968,5.98,2115,2125,2115,2775,1495,2135,2115.92,1.68,0,55,2161,2147,2126,2112,2091,2155,2120,3,640,100,1490,5,1,3200000,68,60.43,1.08,12,0.03,35.00,1956.00,2280,20240716,-7.24,2045,20241204,3.42,2170,-2.53,20250224,2070,2.17,20250120,2280,-7.24,20240716,2045,3.42,20241204,0.00,Y,475240,100,3 억,,53685,N,N,0,N,00,N
diff --git a/475250/price/prices-20250501.csv b/475250/price/prices-20250501.csv
index 9b2958edd1ab..f01a7134faa3 100644
--- a/475250/price/prices-20250501.csv
+++ b/475250/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,9496350,4442,53.07,2135,2145,2135,2775,1495,2135,2137.85,0.18,0,290,2175,2155,2130,2110,2085,2165,2120,4,640,100,1490,5,1,3700000,79,59.44,1.09,12,0.12,36.00,1967.00,2205,20240717,-2.95,2000,20241224,7.00,2190,-2.28,20250320,2025,5.68,20250102,2205,-2.95,20240717,2000,7.00,20241224,0.00,Y,475250,100,3 억,,6802,N,N,0,N,00,N
+20250513,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,9438675,4415,52.75,2135,2145,2135,2775,1495,2135,2137.87,0.18,0,290,2175,2155,2130,2110,2085,2165,2120,4,640,100,1490,5,1,3700000,79,59.31,1.09,12,0.12,36.00,1967.00,2205,20240717,-3.17,2000,20241224,6.75,2190,-2.51,20250320,2025,5.43,20250102,2205,-3.17,20240717,2000,6.75,20241224,0.00,Y,475250,100,3 억,,6802,N,N,0,N,00,N
+20250513,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,9054375,4235,50.60,2135,2145,2135,2775,1495,2135,2137.99,0.18,0,290,2175,2155,2130,2110,2085,2165,2120,4,640,100,1490,5,1,3700000,79,59.31,1.09,12,0.11,36.00,1967.00,2205,20240717,-3.17,2000,20241224,6.75,2190,-2.51,20250320,2025,5.43,20250102,2205,-3.17,20240717,2000,6.75,20241224,0.00,Y,475250,100,3 억,,6802,N,N,0,N,00,N
+20250513,131251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,9047970,4232,50.56,2135,2145,2135,2775,1495,2135,2137.99,0.18,0,290,2175,2155,2130,2110,2085,2165,2120,4,640,100,1490,5,1,3700000,79,59.44,1.09,12,0.11,36.00,1967.00,2205,20240717,-2.95,2000,20241224,7.00,2190,-2.28,20250320,2025,5.68,20250102,2205,-2.95,20240717,2000,7.00,20241224,0.00,Y,475250,100,3 억,,6802,N,N,0,N,00,N
+20250513,121255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,9047970,4232,50.56,2135,2145,2135,2775,1495,2135,2137.99,0.18,0,290,2175,2155,2130,2110,2085,2165,2120,4,640,100,1490,5,1,3700000,79,59.44,1.09,12,0.11,36.00,1967.00,2205,20240717,-2.95,2000,20241224,7.00,2190,-2.28,20250320,2025,5.68,20250102,2205,-2.95,20240717,2000,7.00,20241224,0.00,Y,475250,100,3 억,,6802,N,N,0,N,00,N
+20250513,111253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,7864550,3679,43.95,2135,2145,2135,2775,1495,2135,2137.69,0.18,0,-10,2175,2155,2130,2110,2085,2165,2120,4,640,100,1490,5,1,3700000,79,59.44,1.09,12,0.10,36.00,1967.00,2205,20240717,-2.95,2000,20241224,7.00,2190,-2.28,20250320,2025,5.68,20250102,2205,-2.95,20240717,2000,7.00,20241224,0.00,Y,475250,100,3 억,,6802,N,N,0,N,00,N
+20250513,101253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,4654550,2179,26.03,2135,2145,2135,2775,1495,2135,2136.09,0.18,0,-10,2175,2155,2130,2110,2085,2165,2120,4,640,100,1490,5,1,3700000,79,59.58,1.09,12,0.06,36.00,1967.00,2205,20240717,-2.72,2000,20241224,7.25,2190,-2.05,20250320,2025,5.93,20250102,2205,-2.72,20240717,2000,7.25,20241224,0.00,Y,475250,100,3 억,,6802,N,N,0,N,00,N
+20250513,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.18,0,0,2175,2155,2130,2110,2085,2165,2120,4,640,100,1490,5,1,3700000,79,59.31,1.09,12,0.00,36.00,1967.00,2205,20240717,-3.17,2000,20241224,6.75,2190,-2.51,20250320,2025,5.43,20250102,2205,-3.17,20240717,2000,6.75,20241224,0.00,Y,475250,100,3 억,,6802,N,N,0,N,00,N
 20250512,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,17827855,8370,429.23,2105,2150,2105,2765,1495,2130,2129.97,0.18,0,19,2150,2140,2130,2120,2110,2145,2125,4,635,100,1490,5,1,3700000,79,59.31,1.09,12,0.23,36.00,1967.00,2205,20240717,-3.17,2000,20241224,6.75,2190,-2.51,20250320,2025,5.43,20250102,2205,-3.17,20240717,2000,6.75,20241224,0.00,Y,475250,100,3 억,,6798,N,N,0,N,00,N
 20250512,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,17789495,8352,428.31,2105,2150,2105,2765,1495,2130,2129.97,0.18,0,19,2150,2140,2130,2120,2110,2145,2125,4,635,100,1490,5,1,3700000,79,59.17,1.08,12,0.23,36.00,1967.00,2205,20240717,-3.40,2000,20241224,6.50,2190,-2.74,20250320,2025,5.19,20250102,2205,-3.40,20240717,2000,6.50,20241224,0.00,Y,475250,100,3 억,,6798,N,N,0,N,00,N
 20250512,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,13254725,6223,319.13,2105,2150,2105,2765,1495,2130,2129.96,0.18,0,19,2150,2140,2130,2120,2110,2145,2125,4,635,100,1490,5,1,3700000,79,59.17,1.08,12,0.17,36.00,1967.00,2205,20240717,-3.40,2000,20241224,6.50,2190,-2.74,20250320,2025,5.19,20250102,2205,-3.40,20240717,2000,6.50,20241224,0.00,Y,475250,100,3 억,,6798,N,N,0,N,00,N
diff --git a/475400/price/prices-20250501.csv b/475400/price/prices-20250501.csv
index c93164137840..c7ddf7e80870 100644
--- a/475400/price/prices-20250501.csv
+++ b/475400/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27400,2100,2,8.30,10150448025,375744,806.13,25950,27600,25950,32850,17750,25300,27013.50,2.04,0,43494,26300,25800,25450,24950,24600,25625,24775,58,7550,500,17710,50,1,11608430,3181,-19.53,4.28,12,3.24,-1403.00,6396.00,50000,20250210,-45.20,14670,20241107,86.78,50000,-45.20,20250210,19790,38.45,20250409,50000,-45.20,20250210,14670,86.78,20241107,2.22,Y,475400,500,58 억,,237345,N,N,9990,N,00,N
+20250513,151249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27100,1800,2,7.11,9755693475,361293,775.12,25950,27600,25950,32850,17750,25300,27002.17,2.04,0,42888,26300,25800,25450,24950,24600,25625,24775,58,7550,500,17710,50,1,11608430,3146,-19.32,4.24,12,3.11,-1403.00,6396.00,50000,20250210,-45.80,14670,20241107,84.73,50000,-45.80,20250210,19790,36.94,20250409,50000,-45.80,20250210,14670,84.73,20241107,2.22,Y,475400,500,58 억,,237345,N,N,10,N,00,N
+20250513,141249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27200,1900,2,7.51,9330446475,345648,741.56,25950,27600,25950,32850,17750,25300,26994.07,2.04,0,40527,26300,25800,25450,24950,24600,25625,24775,58,7550,500,17710,50,1,11608430,3157,-19.39,4.25,12,2.98,-1403.00,6396.00,50000,20250210,-45.60,14670,20241107,85.41,50000,-45.60,20250210,19790,37.44,20250409,50000,-45.60,20250210,14670,85.41,20241107,2.22,Y,475400,500,58 억,,237345,N,N,10,N,00,N
+20250513,131251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27050,1750,2,6.92,8816856225,326670,700.84,25950,27600,25950,32850,17750,25300,26990.10,2.04,0,38089,26300,25800,25450,24950,24600,25625,24775,58,7550,500,17710,50,1,11608430,3140,-19.28,4.23,12,2.81,-1403.00,6396.00,50000,20250210,-45.90,14670,20241107,84.39,50000,-45.90,20250210,19790,36.69,20250409,50000,-45.90,20250210,14670,84.39,20241107,2.22,Y,475400,500,58 억,,237345,N,N,10,N,00,N
+20250513,121255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27300,2000,2,7.91,8133401350,301595,647.05,25950,27600,25950,32850,17750,25300,26967.96,2.04,0,36364,26300,25800,25450,24950,24600,25625,24775,58,7550,500,17710,50,1,11608430,3169,-19.46,4.27,12,2.60,-1403.00,6396.00,50000,20250210,-45.40,14670,20241107,86.09,50000,-45.40,20250210,19790,37.95,20250409,50000,-45.40,20250210,14670,86.09,20241107,2.22,Y,475400,500,58 억,,237345,N,N,10,N,00,N
+20250513,111253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27300,2000,2,7.91,7107624525,264042,566.48,25950,27400,25950,32850,17750,25300,26918.54,2.04,0,32131,26300,25800,25450,24950,24600,25625,24775,58,7550,500,17710,50,1,11608430,3169,-19.46,4.27,12,2.27,-1403.00,6396.00,50000,20250210,-45.40,14670,20241107,86.09,50000,-45.40,20250210,19790,37.95,20250409,50000,-45.40,20250210,14670,86.09,20241107,2.22,Y,475400,500,58 억,,237345,N,N,10,N,00,N
+20250513,101253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26700,1400,2,5.53,5651726200,210358,451.31,25950,27400,25950,32850,17750,25300,26867.18,2.04,0,12152,26300,25800,25450,24950,24600,25625,24775,58,7550,500,17710,50,1,11608430,3099,-19.03,4.17,12,1.81,-1403.00,6396.00,50000,20250210,-46.60,14670,20241107,82.00,50000,-46.60,20250210,19790,34.92,20250409,50000,-46.60,20250210,14670,82.00,20241107,2.22,Y,475400,500,58 억,,237345,N,N,10,N,00,N
+20250513,091300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26725,1425,2,5.63,2450310675,91607,196.54,25950,27200,25950,32850,17750,25300,26748.07,2.04,0,16237,26300,25800,25450,24950,24600,25625,24775,58,7550,500,17710,50,1,11608430,3102,-19.05,4.18,12,0.79,-1403.00,6396.00,50000,20250210,-46.55,14670,20241107,82.17,50000,-46.55,20250210,19790,35.04,20250409,50000,-46.55,20250210,14670,82.17,20241107,2.22,Y,475400,500,58 억,,237345,N,N,10,N,00,N
 20250512,161228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25300,150,2,0.60,1181259600,46611,45.90,25400,25950,25100,32650,17650,25150,25342.94,1.98,0,4937,27283,26216,25633,24566,23983,25925,24275,58,7500,500,17600,50,1,11608430,2937,-18.03,3.96,12,0.40,-1403.00,6396.00,50000,20250210,-49.40,14670,20241107,72.46,50000,-49.40,20250210,19790,27.84,20250409,50000,-49.40,20250210,14670,72.46,20241107,2.19,Y,475400,500,58 억,,229626,N,N,10,N,00,N
 20250512,151242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25300,150,2,0.60,1119926500,44188,43.51,25400,25950,25100,32650,17650,25150,25344.58,1.98,0,4405,27283,26216,25633,24566,23983,25925,24275,58,7500,500,17600,50,1,11608430,2937,-18.03,3.96,12,0.38,-1403.00,6396.00,50000,20250210,-49.40,14670,20241107,72.46,50000,-49.40,20250210,19790,27.84,20250409,50000,-49.40,20250210,14670,72.46,20241107,2.19,Y,475400,500,58 억,,229626,N,N,907,N,00,N
 20250512,141239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25350,200,2,0.80,976666325,38520,37.93,25400,25950,25100,32650,17650,25150,25354.79,1.98,0,2585,27283,26216,25633,24566,23983,25925,24275,58,7500,500,17600,50,1,11608430,2943,-18.07,3.96,12,0.33,-1403.00,6396.00,50000,20250210,-49.30,14670,20241107,72.80,50000,-49.30,20250210,19790,28.09,20250409,50000,-49.30,20250210,14670,72.80,20241107,2.19,Y,475400,500,58 억,,229626,N,N,907,N,00,N
diff --git a/475460/price/prices-20250501.csv b/475460/price/prices-20250501.csv
index 631e8e980c08..ea66ad750c97 100644
--- a/475460/price/prices-20250501.csv
+++ b/475460/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12260,40,2,0.33,4696952265,379587,99.39,12220,12700,12030,15880,8560,12220,12374.21,1.28,0,-25555,12986,12602,12186,11802,11386,12795,11995,6,3660,100,8550,10,1,5587025,685,30.35,3.30,12,6.79,404.00,3716.00,20500,20250123,-40.20,9050,20250331,35.47,20500,-40.20,20250123,9050,35.47,20250331,20500,-40.20,20250123,9050,35.47,20250331,4.93,Y,475460,100,5 억,,71388,N,N,2766,N,00,N
+20250513,151250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12300,80,2,0.65,4616623635,373048,97.68,12220,12700,12030,15880,8560,12220,12375.48,1.28,0,-24386,12986,12602,12186,11802,11386,12795,11995,6,3660,100,8550,10,1,5587025,687,30.45,3.31,12,6.68,404.00,3716.00,20500,20250123,-40.00,9050,20250331,35.91,20500,-40.00,20250123,9050,35.91,20250331,20500,-40.00,20250123,9050,35.91,20250331,4.93,Y,475460,100,5 억,,71388,N,N,3902,N,00,N
+20250513,141249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12530,310,2,2.54,4344462965,351112,91.94,12220,12700,12030,15880,8560,12220,12373.51,1.28,0,-23285,12986,12602,12186,11802,11386,12795,11995,6,3660,100,8550,10,1,5587025,700,31.01,3.37,12,6.28,404.00,3716.00,20500,20250123,-38.88,9050,20250331,38.45,20500,-38.88,20250123,9050,38.45,20250331,20500,-38.88,20250123,9050,38.45,20250331,4.93,Y,475460,100,5 억,,71388,N,N,3902,N,00,N
+20250513,131251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12240,20,2,0.16,3522927945,284746,74.56,12220,12700,12030,15880,8560,12220,12372.26,1.28,0,-42145,12986,12602,12186,11802,11386,12795,11995,6,3660,100,8550,10,1,5587025,684,30.30,3.29,12,5.10,404.00,3716.00,20500,20250123,-40.29,9050,20250331,35.25,20500,-40.29,20250123,9050,35.25,20250331,20500,-40.29,20250123,9050,35.25,20250331,4.93,Y,475460,100,5 억,,71388,N,N,3902,N,00,N
+20250513,121256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12260,40,2,0.33,3383805395,273388,71.58,12220,12700,12030,15880,8560,12220,12377.39,1.28,0,-41645,12986,12602,12186,11802,11386,12795,11995,6,3660,100,8550,10,1,5587025,685,30.35,3.30,12,4.89,404.00,3716.00,20500,20250123,-40.20,9050,20250331,35.47,20500,-40.20,20250123,9050,35.47,20250331,20500,-40.20,20250123,9050,35.47,20250331,4.93,Y,475460,100,5 억,,71388,N,N,3902,N,00,N
+20250513,111254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12280,60,2,0.49,2388135605,192681,50.45,12220,12700,12030,15880,8560,12220,12394.39,1.28,0,-33694,12986,12602,12186,11802,11386,12795,11995,6,3660,100,8550,10,1,5587025,686,30.40,3.30,12,3.45,404.00,3716.00,20500,20250123,-40.10,9050,20250331,35.69,20500,-40.10,20250123,9050,35.69,20250331,20500,-40.10,20250123,9050,35.69,20250331,4.93,Y,475460,100,5 억,,71388,N,N,3902,N,00,N
+20250513,101253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12220,0,3,0.00,573282540,46965,12.30,12220,12290,12030,15880,8560,12220,12206.55,1.28,0,-3790,12986,12602,12186,11802,11386,12795,11995,6,3660,100,8550,10,1,5587025,683,30.25,3.29,12,0.84,404.00,3716.00,20500,20250123,-40.39,9050,20250331,35.03,20500,-40.39,20250123,9050,35.03,20250331,20500,-40.39,20250123,9050,35.03,20250331,4.93,Y,475460,100,5 억,,71388,N,N,3902,N,00,N
+20250513,091300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12180,-40,5,-0.33,251589500,20636,5.40,12220,12290,12030,15880,8560,12220,12191.56,1.28,0,-2561,12986,12602,12186,11802,11386,12795,11995,6,3660,100,8550,10,1,5587025,680,30.15,3.28,12,0.37,404.00,3716.00,20500,20250123,-40.59,9050,20250331,34.59,20500,-40.59,20250123,9050,34.59,20250331,20500,-40.59,20250123,9050,34.59,20250331,4.93,Y,475460,100,5 억,,71388,N,N,3902,N,00,N
 20250512,161228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12220,220,2,1.83,4604734055,377074,40.77,12040,12570,11770,15600,8400,12000,12211.75,1.15,0,6459,12946,12472,12026,11552,11106,12710,11790,6,3600,100,8400,10,1,5587025,683,30.25,3.29,12,6.75,404.00,3716.00,20500,20250123,-40.39,9050,20250331,35.03,20500,-40.39,20250123,9050,35.03,20250331,20500,-40.39,20250123,9050,35.03,20250331,4.90,Y,475460,100,5 억,,64012,N,N,3902,N,00,N
 20250512,151242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12240,240,2,2.00,4502516465,368711,39.87,12040,12570,11770,15600,8400,12000,12211.51,1.15,0,6064,12946,12472,12026,11552,11106,12710,11790,6,3600,100,8400,10,1,5587025,684,30.30,3.29,12,6.60,404.00,3716.00,20500,20250123,-40.29,9050,20250331,35.25,20500,-40.29,20250123,9050,35.25,20250331,20500,-40.29,20250123,9050,35.25,20250331,4.90,Y,475460,100,5 억,,64012,N,N,2166,N,00,N
 20250512,141240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12250,250,2,2.08,4274377315,350110,37.86,12040,12570,11770,15600,8400,12000,12208.67,1.15,0,8010,12946,12472,12026,11552,11106,12710,11790,6,3600,100,8400,10,1,5587025,684,30.32,3.30,12,6.27,404.00,3716.00,20500,20250123,-40.24,9050,20250331,35.36,20500,-40.24,20250123,9050,35.36,20250331,20500,-40.24,20250123,9050,35.36,20250331,4.90,Y,475460,100,5 억,,64012,N,N,2166,N,00,N
diff --git a/475560/price/prices-20250501.csv b/475560/price/prices-20250501.csv
index 108e6a77b584..36d0cf80ec94 100644
--- a/475560/price/prices-20250501.csv
+++ b/475560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27100,500,2,1.88,2159653875,79900,91.59,26750,27650,26600,34550,18650,26600,27029.45,0.74,0,14805,27000,26800,26450,26250,25900,26900,26350,75,7950,500,19150,50,1,14737260,3994,10.45,1.48,12,0.54,2593.00,18254.00,64500,20241106,-57.98,26100,20250409,3.83,33800,-19.82,20250328,26100,3.83,20250409,64500,-57.98,20241106,26100,3.83,20250409,0.51,Y,475560,500,75 억,,109756,N,N,966,N,00,N
+20250513,151250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,26950,350,2,1.32,2132323275,78891,90.43,26750,27650,26600,34550,18650,26600,27028.73,0.74,0,14382,27000,26800,26450,26250,25900,26900,26350,75,7950,500,19150,50,1,14737260,3972,10.39,1.48,12,0.54,2593.00,18254.00,64500,20241106,-58.22,26100,20250409,3.26,33800,-20.27,20250328,26100,3.26,20250409,64500,-58.22,20241106,26100,3.26,20250409,0.51,Y,475560,500,75 억,,109756,N,N,2229,N,00,N
+20250513,141250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27050,450,2,1.69,1982165500,73333,84.06,26750,27650,26600,34550,18650,26600,27029.65,0.74,0,15841,27000,26800,26450,26250,25900,26900,26350,75,7950,500,19150,50,1,14737260,3986,10.43,1.48,12,0.50,2593.00,18254.00,64500,20241106,-58.06,26100,20250409,3.64,33800,-19.97,20250328,26100,3.64,20250409,64500,-58.06,20241106,26100,3.64,20250409,0.51,Y,475560,500,75 억,,109756,N,N,2229,N,00,N
+20250513,131252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27000,400,2,1.50,1897514600,70199,80.47,26750,27650,26600,34550,18650,26600,27030.51,0.74,0,15639,27000,26800,26450,26250,25900,26900,26350,75,7950,500,19150,50,1,14737260,3979,10.41,1.48,12,0.48,2593.00,18254.00,64500,20241106,-58.14,26100,20250409,3.45,33800,-20.12,20250328,26100,3.45,20250409,64500,-58.14,20241106,26100,3.45,20250409,0.51,Y,475560,500,75 억,,109756,N,N,2229,N,00,N
+20250513,121256,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27400,800,2,3.01,1653282150,61212,70.17,26750,27650,26600,34550,18650,26600,27009.12,0.74,0,11689,27000,26800,26450,26250,25900,26900,26350,75,7950,500,19150,50,1,14737260,4038,10.57,1.50,12,0.42,2593.00,18254.00,64500,20241106,-57.52,26100,20250409,4.98,33800,-18.93,20250328,26100,4.98,20250409,64500,-57.52,20241106,26100,4.98,20250409,0.51,Y,475560,500,75 억,,109756,N,N,2229,N,00,N
+20250513,111254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,26900,300,2,1.13,816219800,30478,34.94,26750,26950,26600,34550,18650,26600,26780.62,0.74,0,9091,27000,26800,26450,26250,25900,26900,26350,75,7950,500,19150,50,1,14737260,3964,10.37,1.47,12,0.21,2593.00,18254.00,64500,20241106,-58.29,26100,20250409,3.07,33800,-20.41,20250328,26100,3.07,20250409,64500,-58.29,20241106,26100,3.07,20250409,0.51,Y,475560,500,75 억,,109756,N,N,2229,N,00,N
+20250513,101254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,26700,100,2,0.38,447756150,16760,19.21,26750,26900,26600,34550,18650,26600,26715.76,0.74,0,4091,27000,26800,26450,26250,25900,26900,26350,75,7950,500,19150,50,1,14737260,3935,10.30,1.46,12,0.11,2593.00,18254.00,64500,20241106,-58.60,26100,20250409,2.30,33800,-21.01,20250328,26100,2.30,20250409,64500,-58.60,20241106,26100,2.30,20250409,0.51,Y,475560,500,75 억,,109756,N,N,2229,N,00,N
+20250513,091300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,26750,150,2,0.56,240078550,8980,10.29,26750,26900,26650,34550,18650,26600,26734.81,0.74,0,3637,27000,26800,26450,26250,25900,26900,26350,75,7950,500,19150,50,1,14737260,3942,10.32,1.47,12,0.06,2593.00,18254.00,64500,20241106,-58.53,26100,20250409,2.49,33800,-20.86,20250328,26100,2.49,20250409,64500,-58.53,20241106,26100,2.49,20250409,0.51,Y,475560,500,75 억,,109756,N,N,2229,N,00,N
 20250512,161228,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26600,450,2,1.72,2296376050,87238,98.92,26250,26650,26100,33950,18350,26150,26323.09,0.51,0,26919,26983,26566,26333,25916,25683,26450,25800,75,7800,500,18820,50,1,14737260,3920,10.26,1.46,12,0.59,2593.00,18254.00,64500,20241106,-58.76,26100,20250512,1.92,33800,-21.30,20250328,26100,1.92,20250512,64500,-58.76,20241106,26100,1.92,20250512,0.50,Y,475560,500,75 억,,75362,N,N,2229,N,00,N
 20250512,151242,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26500,350,2,1.34,2159297100,82079,93.07,26250,26550,26100,33950,18350,26150,26307.55,0.51,0,24009,26983,26566,26333,25916,25683,26450,25800,75,7800,500,18820,50,1,14737260,3905,10.22,1.45,12,0.56,2593.00,18254.00,64500,20241106,-58.91,26100,20250512,1.53,33800,-21.60,20250328,26100,1.53,20250512,64500,-58.91,20241106,26100,1.53,20250512,0.50,Y,475560,500,75 억,,75362,N,N,8366,N,00,N
 20250512,141240,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26300,150,2,0.57,1662180800,63254,71.73,26250,26500,26100,33950,18350,26150,26277.88,0.51,0,17848,26983,26566,26333,25916,25683,26450,25800,75,7800,500,18820,50,1,14737260,3876,10.14,1.44,12,0.43,2593.00,18254.00,64500,20241106,-59.22,26100,20250512,0.77,33800,-22.19,20250328,26100,0.77,20250512,64500,-59.22,20241106,26100,0.77,20250512,0.50,Y,475560,500,75 억,,75362,N,N,8366,N,00,N
diff --git a/475580/price/prices-20250501.csv b/475580/price/prices-20250501.csv
index 834eb45b28d8..a34a734937d8 100644
--- a/475580/price/prices-20250501.csv
+++ b/475580/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161233,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11270,-130,5,-1.14,3615823575,314755,220.15,11400,11810,11240,14820,7980,11400,11487.75,3.58,0,2565,12213,11806,11593,11186,10973,11700,11080,27,3420,200,7980,10,1,13624900,1536,47.75,2.68,12,2.31,236.00,4208.00,16450,20250217,-31.49,6720,20241115,67.71,16450,-31.49,20250217,9100,23.85,20250409,16450,-31.49,20250217,6720,67.71,20241115,3.85,Y,475580,200,27 억,,487913,N,N,3238,N,00,N
+20250513,151250,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11280,-120,5,-1.05,3553831655,309254,216.30,11400,11810,11240,14820,7980,11400,11491.63,3.58,0,2352,12213,11806,11593,11186,10973,11700,11080,27,3420,200,7980,10,1,13624900,1537,47.80,2.68,12,2.27,236.00,4208.00,16450,20250217,-31.43,6720,20241115,67.86,16450,-31.43,20250217,9100,23.96,20250409,16450,-31.43,20250217,6720,67.86,20241115,3.85,Y,475580,200,27 억,,487913,N,N,3029,N,00,N
+20250513,141250,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11300,-100,5,-0.88,3384283535,294226,205.79,11400,11810,11250,14820,7980,11400,11502.33,3.58,0,-2344,12213,11806,11593,11186,10973,11700,11080,27,3420,200,7980,10,1,13624900,1540,47.88,2.69,12,2.16,236.00,4208.00,16450,20250217,-31.31,6720,20241115,68.15,16450,-31.31,20250217,9100,24.18,20250409,16450,-31.31,20250217,6720,68.15,20241115,3.85,Y,475580,200,27 억,,487913,N,N,3029,N,00,N
+20250513,131252,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11630,230,2,2.02,2410774115,209340,146.42,11400,11810,11320,14820,7980,11400,11516.07,3.58,0,8758,12213,11806,11593,11186,10973,11700,11080,27,3420,200,7980,10,1,13624900,1585,49.28,2.76,12,1.54,236.00,4208.00,16450,20250217,-29.30,6720,20241115,73.07,16450,-29.30,20250217,9100,27.80,20250409,16450,-29.30,20250217,6720,73.07,20241115,3.85,Y,475580,200,27 억,,487913,N,N,3029,N,00,N
+20250513,121256,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11450,50,2,0.44,1228287535,107413,75.13,11400,11590,11320,14820,7980,11400,11435.19,3.58,0,25161,12213,11806,11593,11186,10973,11700,11080,27,3420,200,7980,10,1,13624900,1560,48.52,2.72,12,0.79,236.00,4208.00,16450,20250217,-30.40,6720,20241115,70.39,16450,-30.40,20250217,9100,25.82,20250409,16450,-30.40,20250217,6720,70.39,20241115,3.85,Y,475580,200,27 억,,487913,N,N,3029,N,00,N
+20250513,111254,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11420,20,2,0.18,991413760,86609,60.58,11400,11590,11320,14820,7980,11400,11447.01,3.58,0,25389,12213,11806,11593,11186,10973,11700,11080,27,3420,200,7980,10,1,13624900,1556,48.39,2.71,12,0.64,236.00,4208.00,16450,20250217,-30.58,6720,20241115,69.94,16450,-30.58,20250217,9100,25.49,20250409,16450,-30.58,20250217,6720,69.94,20241115,3.85,Y,475580,200,27 억,,487913,N,N,3029,N,00,N
+20250513,101254,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11560,160,2,1.40,486873570,42519,29.74,11400,11590,11320,14820,7980,11400,11450.73,3.58,0,15526,12213,11806,11593,11186,10973,11700,11080,27,3420,200,7980,10,1,13624900,1575,48.98,2.75,12,0.31,236.00,4208.00,16450,20250217,-29.73,6720,20241115,72.02,16450,-29.73,20250217,9100,27.03,20250409,16450,-29.73,20250217,6720,72.02,20241115,3.85,Y,475580,200,27 억,,487913,N,N,3029,N,00,N
+20250513,091301,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11400,0,3,0.00,107177570,9409,6.58,11400,11490,11320,14820,7980,11400,11390.96,3.58,0,1516,12213,11806,11593,11186,10973,11700,11080,27,3420,200,7980,10,1,13624900,1553,48.31,2.71,12,0.07,236.00,4208.00,16450,20250217,-30.70,6720,20241115,69.64,16450,-30.70,20250217,9100,25.27,20250409,16450,-30.70,20250217,6720,69.64,20241115,3.85,Y,475580,200,27 억,,487913,N,N,3029,N,00,N
 20250512,161228,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11400,-510,5,-4.28,1649676115,142975,88.39,12000,12000,11380,15480,8340,11910,11538.22,3.92,0,-28957,12263,12086,11923,11746,11583,12005,11665,27,3570,200,8330,10,1,13624900,1553,48.31,2.71,12,1.05,236.00,4208.00,16450,20250217,-30.70,6720,20241115,69.64,16450,-30.70,20250217,9100,25.27,20250409,16450,-30.70,20250217,6720,69.64,20241115,3.82,Y,475580,200,27 억,,533665,N,N,3029,N,00,N
 20250512,151242,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11430,-480,5,-4.03,1543584855,133673,82.64,12000,12000,11380,15480,8340,11910,11547.47,3.92,0,-26554,12263,12086,11923,11746,11583,12005,11665,27,3570,200,8330,10,1,13624900,1557,48.43,2.72,12,0.98,236.00,4208.00,16450,20250217,-30.52,6720,20241115,70.09,16450,-30.52,20250217,9100,25.60,20250409,16450,-30.52,20250217,6720,70.09,20241115,3.82,Y,475580,200,27 억,,533665,N,N,3235,N,00,N
 20250512,141240,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11520,-390,5,-3.27,1286845105,111248,68.78,12000,12000,11380,15480,8340,11910,11567.35,3.92,0,-16444,12263,12086,11923,11746,11583,12005,11665,27,3570,200,8330,10,1,13624900,1570,48.81,2.74,12,0.82,236.00,4208.00,16450,20250217,-29.97,6720,20241115,71.43,16450,-29.97,20250217,9100,26.59,20250409,16450,-29.97,20250217,6720,71.43,20241115,3.82,Y,475580,200,27 억,,533665,N,N,3235,N,00,N
diff --git a/475660/price/prices-20250501.csv b/475660/price/prices-20250501.csv
index 4d0fcded4121..74d589a1e56b 100644
--- a/475660/price/prices-20250501.csv
+++ b/475660/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,30,2,0.58,91545110,17803,286.27,5150,5300,5080,6680,3600,5140,5142.12,1.40,0,2082,5433,5286,5193,5046,4953,5360,5120,40,1540,500,3180,10,1,7929835,410,30.59,1.07,12,0.22,169.00,4823.00,11480,20241118,-54.97,4710,20250403,9.77,7030,-26.46,20250226,4710,9.77,20250403,11480,-54.97,20241118,4710,9.77,20250403,0.63,Y,475660,500,39 억,,110765,N,N,0,N,00,N
+20250513,151250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,40,2,0.78,89084190,17327,278.61,5150,5300,5080,6680,3600,5140,5141.35,1.40,0,2017,5433,5286,5193,5046,4953,5360,5120,40,1540,500,3180,10,1,7929835,411,30.65,1.07,12,0.22,169.00,4823.00,11480,20241118,-54.88,4710,20250403,9.98,7030,-26.32,20250226,4710,9.98,20250403,11480,-54.88,20241118,4710,9.98,20250403,0.63,Y,475660,500,39 억,,110765,N,N,0,N,00,N
+20250513,141250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,10,2,0.19,87479300,17017,273.63,5150,5300,5080,6680,3600,5140,5140.70,1.40,0,2015,5433,5286,5193,5046,4953,5360,5120,40,1540,500,3180,10,1,7929835,408,30.47,1.07,12,0.21,169.00,4823.00,11480,20241118,-55.14,4710,20250403,9.34,7030,-26.74,20250226,4710,9.34,20250403,11480,-55.14,20241118,4710,9.34,20250403,0.63,Y,475660,500,39 억,,110765,N,N,0,N,00,N
+20250513,131252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,30,2,0.58,81230790,15808,254.19,5150,5300,5080,6680,3600,5140,5138.59,1.40,0,2554,5433,5286,5193,5046,4953,5360,5120,40,1540,500,3180,10,1,7929835,410,30.59,1.07,12,0.20,169.00,4823.00,11480,20241118,-54.97,4710,20250403,9.77,7030,-26.46,20250226,4710,9.77,20250403,11480,-54.97,20241118,4710,9.77,20250403,0.63,Y,475660,500,39 억,,110765,N,N,0,N,00,N
+20250513,121257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,40,2,0.78,74041340,14415,231.79,5150,5300,5080,6680,3600,5140,5136.41,1.40,0,2569,5433,5286,5193,5046,4953,5360,5120,40,1540,500,3180,10,1,7929835,411,30.65,1.07,12,0.18,169.00,4823.00,11480,20241118,-54.88,4710,20250403,9.98,7030,-26.32,20250226,4710,9.98,20250403,11480,-54.88,20241118,4710,9.98,20250403,0.63,Y,475660,500,39 억,,110765,N,N,0,N,00,N
+20250513,111254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,30,2,0.58,64647770,12599,202.59,5150,5300,5080,6680,3600,5140,5131.18,1.40,0,3315,5433,5286,5193,5046,4953,5360,5120,40,1540,500,3180,10,1,7929835,410,30.59,1.07,12,0.16,169.00,4823.00,11480,20241118,-54.97,4710,20250403,9.77,7030,-26.46,20250226,4710,9.77,20250403,11480,-54.97,20241118,4710,9.77,20250403,0.63,Y,475660,500,39 억,,110765,N,N,0,N,00,N
+20250513,101254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,40,2,0.78,20475550,3964,63.74,5150,5300,5130,6680,3600,5140,5165.38,1.40,0,1234,5433,5286,5193,5046,4953,5360,5120,40,1540,500,3180,10,1,7929835,411,30.65,1.07,12,0.05,169.00,4823.00,11480,20241118,-54.88,4710,20250403,9.98,7030,-26.32,20250226,4710,9.98,20250403,11480,-54.88,20241118,4710,9.98,20250403,0.63,Y,475660,500,39 억,,110765,N,N,0,N,00,N
+20250513,091301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,10,2,0.19,4406410,852,13.70,5150,5300,5140,6680,3600,5140,5171.84,1.40,0,-18,5433,5286,5193,5046,4953,5360,5120,40,1540,500,3180,10,1,7929835,408,30.47,1.07,12,0.01,169.00,4823.00,11480,20241118,-55.14,4710,20250403,9.34,7030,-26.74,20250226,4710,9.34,20250403,11480,-55.14,20241118,4710,9.34,20250403,0.63,Y,475660,500,39 억,,110765,N,N,0,N,00,N
 20250512,161229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,-10,5,-0.19,31998930,6219,97.52,5100,5340,5100,6690,3610,5150,5145.35,1.41,0,81,5376,5262,5176,5062,4976,5320,5120,40,1540,500,3190,10,1,7929835,408,30.41,1.07,12,0.08,169.00,4823.00,11480,20241118,-55.23,4710,20250403,9.13,7030,-26.88,20250226,4710,9.13,20250403,11480,-55.23,20241118,4710,9.13,20250403,0.65,Y,475660,500,39 억,,112178,N,N,0,N,00,N
 20250512,151243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,30,2,0.58,31053170,6035,94.64,5100,5340,5100,6690,3610,5150,5145.51,1.41,0,148,5376,5262,5176,5062,4976,5320,5120,40,1540,500,3190,10,1,7929835,411,30.65,1.07,12,0.08,169.00,4823.00,11480,20241118,-54.88,4710,20250403,9.98,7030,-26.32,20250226,4710,9.98,20250403,11480,-54.88,20241118,4710,9.98,20250403,0.65,Y,475660,500,39 억,,112178,N,N,0,N,00,N
 20250512,141240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,40,2,0.78,29329600,5701,89.40,5100,5340,5100,6690,3610,5150,5144.64,1.41,0,70,5376,5262,5176,5062,4976,5320,5120,40,1540,500,3190,10,1,7929835,412,30.71,1.08,12,0.07,169.00,4823.00,11480,20241118,-54.79,4710,20250403,10.19,7030,-26.17,20250226,4710,10.19,20250403,11480,-54.79,20241118,4710,10.19,20250403,0.65,Y,475660,500,39 억,,112178,N,N,0,N,00,N
diff --git a/475830/price/prices-20250501.csv b/475830/price/prices-20250501.csv
index 5b3312a0b539..e8bff2b17ca5 100644
--- a/475830/price/prices-20250501.csv
+++ b/475830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17900,430,2,2.46,4457324270,249331,93.13,17630,18150,17470,22700,12230,17470,17877.12,2.14,0,333,18203,17836,17103,16736,16003,18020,16920,21,5230,100,12220,10,1,21069082,3771,-54.24,2.71,12,1.18,-330.00,6607.00,42250,20250220,-57.63,16370,20250512,9.35,42250,-57.63,20250220,16370,9.35,20250512,42250,-57.63,20250220,16370,9.35,20250512,0.89,Y,475830,100,21 억,,450031,N,N,6960,N,00,N
+20250513,151251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17900,430,2,2.46,4391179620,245635,91.75,17630,18150,17470,22700,12230,17470,17876.85,2.14,0,-47,18203,17836,17103,16736,16003,18020,16920,21,5230,100,12220,10,1,21069082,3771,-54.24,2.71,12,1.17,-330.00,6607.00,42250,20250220,-57.63,16370,20250512,9.35,42250,-57.63,20250220,16370,9.35,20250512,42250,-57.63,20250220,16370,9.35,20250512,0.89,Y,475830,100,21 억,,450031,N,N,8171,N,00,N
+20250513,141250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17900,430,2,2.46,4105200590,229664,85.78,17630,18150,17470,22700,12230,17470,17874.81,2.14,0,-1052,18203,17836,17103,16736,16003,18020,16920,21,5230,100,12220,10,1,21069082,3771,-54.24,2.71,12,1.09,-330.00,6607.00,42250,20250220,-57.63,16370,20250512,9.35,42250,-57.63,20250220,16370,9.35,20250512,42250,-57.63,20250220,16370,9.35,20250512,0.89,Y,475830,100,21 억,,450031,N,N,8171,N,00,N
+20250513,131252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17770,300,2,1.72,3773128310,210955,78.79,17630,18150,17470,22700,12230,17470,17885.94,2.14,0,-2941,18203,17836,17103,16736,16003,18020,16920,21,5230,100,12220,10,1,21069082,3744,-53.85,2.69,12,1.00,-330.00,6607.00,42250,20250220,-57.94,16370,20250512,8.55,42250,-57.94,20250220,16370,8.55,20250512,42250,-57.94,20250220,16370,8.55,20250512,0.89,Y,475830,100,21 억,,450031,N,N,8171,N,00,N
+20250513,121257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17890,420,2,2.40,3529668020,197307,73.70,17630,18150,17470,22700,12230,17470,17889.22,2.14,0,3601,18203,17836,17103,16736,16003,18020,16920,21,5230,100,12220,10,1,21069082,3769,-54.21,2.71,12,0.94,-330.00,6607.00,42250,20250220,-57.66,16370,20250512,9.29,42250,-57.66,20250220,16370,9.29,20250512,42250,-57.66,20250220,16370,9.29,20250512,0.89,Y,475830,100,21 억,,450031,N,N,8171,N,00,N
+20250513,111255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17940,470,2,2.69,3138596385,175505,65.55,17630,18150,17470,22700,12230,17470,17883.23,2.14,0,10359,18203,17836,17103,16736,16003,18020,16920,21,5230,100,12220,10,1,21069082,3780,-54.36,2.72,12,0.83,-330.00,6607.00,42250,20250220,-57.54,16370,20250512,9.59,42250,-57.54,20250220,16370,9.59,20250512,42250,-57.54,20250220,16370,9.59,20250512,0.89,Y,475830,100,21 억,,450031,N,N,8171,N,00,N
+20250513,101254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17930,460,2,2.63,1895075380,106487,39.77,17630,18150,17470,22700,12230,17470,17796.31,2.14,0,-2176,18203,17836,17103,16736,16003,18020,16920,21,5230,100,12220,10,1,21069082,3778,-54.33,2.71,12,0.51,-330.00,6607.00,42250,20250220,-57.56,16370,20250512,9.53,42250,-57.56,20250220,16370,9.53,20250512,42250,-57.56,20250220,16370,9.53,20250512,0.89,Y,475830,100,21 억,,450031,N,N,8171,N,00,N
+20250513,091301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17600,130,2,0.74,654736795,37062,13.84,17630,17990,17470,22700,12230,17470,17665.99,2.14,0,-4454,18203,17836,17103,16736,16003,18020,16920,21,5230,100,12220,10,1,21069082,3708,-53.33,2.66,12,0.18,-330.00,6607.00,42250,20250220,-58.34,16370,20250512,7.51,42250,-58.34,20250220,16370,7.51,20250512,42250,-58.34,20250220,16370,7.51,20250512,0.89,Y,475830,100,21 억,,450031,N,N,8171,N,00,N
 20250512,161229,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,17470,430,2,2.52,4434470055,263716,73.27,16930,17470,16370,22150,11930,17040,16814.65,1.93,0,44028,17780,17410,17130,16760,16480,17270,16620,21,5110,100,11920,10,1,20929118,3656,-52.94,2.64,12,1.26,-330.00,6607.00,42250,20250220,-58.65,16370,20250512,6.72,42250,-58.65,20250220,16370,6.72,20250512,42250,-58.65,20250220,16370,6.72,20250512,0.91,Y,475830,100,20 억,,403193,N,N,8171,N,00,N
 20250512,151243,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,17370,330,2,1.94,4269175790,254231,70.64,16930,17410,16370,22150,11930,17040,16792.42,1.93,0,42676,17780,17410,17130,16760,16480,17270,16620,21,5110,100,11920,10,1,20929118,3635,-52.64,2.63,12,1.21,-330.00,6607.00,42250,20250220,-58.89,16370,20250512,6.11,42250,-58.89,20250220,16370,6.11,20250512,42250,-58.89,20250220,16370,6.11,20250512,0.91,Y,475830,100,20 억,,403193,N,N,1307,N,00,N
 20250512,141241,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,17300,260,2,1.53,3684470310,220490,61.26,16930,17350,16370,22150,11930,17040,16710.25,1.93,0,38592,17780,17410,17130,16760,16480,17270,16620,21,5110,100,11920,10,1,20929118,3621,-52.42,2.62,12,1.05,-330.00,6607.00,42250,20250220,-59.05,16370,20250512,5.68,42250,-59.05,20250220,16370,5.68,20250512,42250,-59.05,20250220,16370,5.68,20250512,0.91,Y,475830,100,20 억,,403193,N,N,1307,N,00,N
diff --git a/475960/price/prices-20250501.csv b/475960/price/prices-20250501.csv
index 59913afb5fe1..c0306041fbbe 100644
--- a/475960/price/prices-20250501.csv
+++ b/475960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161234,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,26700,5700,2,27.14,71102203225,2847893,537.78,20700,27300,20650,27300,14700,21000,24966.30,3.69,0,68263,22646,21822,20476,19652,18306,22235,20065,66,6300,500,14700,50,1,13170874,3517,-35.41,8.30,12,21.62,-754.00,3218.00,27300,20250513,-2.20,9930,20241108,168.88,27300,-2.20,20250513,13490,97.92,20250409,27300,-2.20,20250513,9930,168.88,20241108,2.47,Y,475960,500,65 억,,485420,N,N,3430,N,00,N
+20250513,151251,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,27100,6100,2,29.05,68659773950,2756817,520.58,20700,27300,20650,27300,14700,21000,24905.45,3.69,0,62698,22646,21822,20476,19652,18306,22235,20065,66,6300,500,14700,50,1,13170874,3569,-35.94,8.42,12,20.93,-754.00,3218.00,27300,20250513,-0.73,9930,20241108,172.91,27300,-0.73,20250513,13490,100.89,20250409,27300,-0.73,20250513,9930,172.91,20241108,2.47,Y,475960,500,65 억,,485420,N,N,3711,N,00,N
+20250513,141251,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,26250,5250,2,25.00,54161899775,2215441,418.35,20700,26800,20650,27300,14700,21000,24447.46,3.69,0,55490,22646,21822,20476,19652,18306,22235,20065,66,6300,500,14700,50,1,13170874,3457,-34.81,8.16,12,16.82,-754.00,3218.00,26800,20250513,-2.05,9930,20241108,164.35,26800,-2.05,20250513,13490,94.59,20250409,26800,-2.05,20250513,9930,164.35,20241108,2.47,Y,475960,500,65 억,,485420,N,N,3711,N,00,N
+20250513,131253,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,25400,4400,2,20.95,42596386775,1771071,334.44,20700,25750,20650,27300,14700,21000,24051.20,3.69,0,90534,22646,21822,20476,19652,18306,22235,20065,66,6300,500,14700,50,1,13170874,3345,-33.69,7.89,12,13.45,-754.00,3218.00,25750,20250513,-1.36,9930,20241108,155.79,25750,-1.36,20250513,13490,88.29,20250409,25750,-1.36,20250513,9930,155.79,20241108,2.47,Y,475960,500,65 억,,485420,N,N,3711,N,00,N
+20250513,121257,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,24800,3800,2,18.10,39559114250,1649716,311.52,20700,25750,20650,27300,14700,21000,23979.35,3.69,0,69583,22646,21822,20476,19652,18306,22235,20065,66,6300,500,14700,50,1,13170874,3266,-32.89,7.71,12,12.53,-754.00,3218.00,25750,20250513,-3.69,9930,20241108,149.75,25750,-3.69,20250513,13490,83.84,20250409,25750,-3.69,20250513,9930,149.75,20241108,2.47,Y,475960,500,65 억,,485420,N,N,3711,N,00,N
+20250513,111255,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,25050,4050,2,19.29,35137035375,1469739,277.54,20700,25750,20650,27300,14700,21000,23906.99,3.69,0,48707,22646,21822,20476,19652,18306,22235,20065,66,6300,500,14700,50,1,13170874,3299,-33.22,7.78,12,11.16,-754.00,3218.00,25750,20250513,-2.72,9930,20241108,152.27,25750,-2.72,20250513,13490,85.69,20250409,25750,-2.72,20250513,9930,152.27,20241108,2.47,Y,475960,500,65 억,,485420,N,N,3711,N,00,N
+20250513,101255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,22750,1750,2,8.33,7060601575,324593,61.29,20700,22750,20650,27300,14700,21000,21752.17,3.69,0,34591,22646,21822,20476,19652,18306,22235,20065,66,6300,500,14700,50,1,13170874,2996,-30.17,7.07,12,2.46,-754.00,3218.00,24800,20250211,-8.27,9930,20241108,129.10,24800,-8.27,20250211,13490,68.64,20250409,24800,-8.27,20250211,9930,129.10,20241108,2.47,Y,475960,500,65 억,,485420,Y,N,3711,N,00,N
+20250513,091301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,21500,500,2,2.38,1654343750,77310,14.60,20700,22000,20650,27300,14700,21000,21398.83,3.69,0,-8226,22646,21822,20476,19652,18306,22235,20065,66,6300,500,14700,50,1,13170874,2832,-28.51,6.68,12,0.59,-754.00,3218.00,24800,20250211,-13.31,9930,20241108,116.52,24800,-13.31,20250211,13490,59.38,20250409,24800,-13.31,20250211,9930,116.52,20241108,2.47,Y,475960,500,65 억,,485420,N,N,3711,N,00,N
 20250512,161229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,21000,800,2,3.96,10726298280,529562,152.11,20650,21300,19130,26250,14150,20200,20253.92,4.07,0,-34888,22206,21202,20546,19542,18886,20875,19215,66,6050,500,14140,50,1,13170874,2766,-27.85,6.53,12,4.02,-754.00,3218.00,24800,20250211,-15.32,9930,20241108,111.48,24800,-15.32,20250211,13490,55.67,20250409,24800,-15.32,20250211,9930,111.48,20241108,2.56,Y,475960,500,65 억,,535799,N,N,3711,N,00,N
 20250512,151243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,20600,400,2,1.98,10247119080,506608,145.52,20650,21300,19130,26250,14150,20200,20226.92,4.07,0,-33997,22206,21202,20546,19542,18886,20875,19215,66,6050,500,14140,50,1,13170874,2713,-27.32,6.40,12,3.85,-754.00,3218.00,24800,20250211,-16.94,9930,20241108,107.45,24800,-16.94,20250211,13490,52.71,20250409,24800,-16.94,20250211,9930,107.45,20241108,2.56,Y,475960,500,65 억,,535799,N,N,3755,N,00,N
 20250512,141241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,20450,250,2,1.24,8839869255,437807,125.76,20650,21300,19130,26250,14150,20200,20191.25,4.07,0,-34422,22206,21202,20546,19542,18886,20875,19215,66,6050,500,14140,50,1,13170874,2693,-27.12,6.35,12,3.32,-754.00,3218.00,24800,20250211,-17.54,9930,20241108,105.94,24800,-17.54,20250211,13490,51.59,20250409,24800,-17.54,20250211,9930,105.94,20241108,2.56,Y,475960,500,65 억,,535799,N,N,3755,N,00,N
diff --git a/476040/price/prices-20250501.csv b/476040/price/prices-20250501.csv
new file mode 100644
index 000000000000..f4eeb6d90924
--- /dev/null
+++ b/476040/price/prices-20250501.csv
@@ -0,0 +1,9 @@
+stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36400,5950,2,19.54,371243541475,10717238,219.93,30600,39000,28800,39550,21350,30450,34636.65,0.19,0,-5153,37650,34050,31450,27850,25250,32750,26550,33,9100,500,21310,50,1,6505950,2368,-17.06,12.53,12,164.73,-2134.00,2906.00,39650,20250509,-8.20,23000,20250509,58.26,39650,-8.20,20250509,23000,58.26,20250509,39650,-8.20,20250509,23000,58.26,20250509,0.00,Y,476040,500,32 억,,12393,N,N,0,N,00,N
+20250513,151251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,35750,5300,2,17.41,356886312450,10322354,211.83,30600,39000,28800,39550,21350,30450,34574.14,0.19,0,-2740,37650,34050,31450,27850,25250,32750,26550,33,9100,500,21310,50,1,6505950,2326,-16.75,12.30,12,158.66,-2134.00,2906.00,39650,20250509,-9.84,23000,20250509,55.43,39650,-9.84,20250509,23000,55.43,20250509,39650,-9.84,20250509,23000,55.43,20250509,0.00,Y,476040,500,32 억,,12393,N,N,0,N,00,N
+20250513,141251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,35650,5200,2,17.08,232255738525,6984417,143.33,30600,36500,28800,39550,21350,30450,33253.44,0.19,0,-1576,37650,34050,31450,27850,25250,32750,26550,33,9100,500,21310,50,1,6505950,2319,-16.71,12.27,12,107.35,-2134.00,2906.00,39650,20250509,-10.09,23000,20250509,55.00,39650,-10.09,20250509,23000,55.00,20250509,39650,-10.09,20250509,23000,55.00,20250509,0.00,Y,476040,500,32 억,,12393,N,N,0,N,00,N
+20250513,131253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32950,2500,2,8.21,83794510300,2653297,54.45,30600,33650,28800,39550,21350,30450,31581.30,0.19,0,-1620,37650,34050,31450,27850,25250,32750,26550,33,9100,500,21310,50,1,6505950,2144,-15.44,11.34,12,40.78,-2134.00,2906.00,39650,20250509,-16.90,23000,20250509,43.26,39650,-16.90,20250509,23000,43.26,20250509,39650,-16.90,20250509,23000,43.26,20250509,0.00,Y,476040,500,32 억,,12393,Y,N,0,N,00,N
+20250513,121257,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30200,-250,5,-0.82,71146731400,2253750,46.25,30600,33650,28800,39550,21350,30450,31568.18,0.19,0,-4565,37650,34050,31450,27850,25250,32750,26550,33,9100,500,21310,50,1,6505950,1965,-14.15,10.39,12,34.64,-2134.00,2906.00,39650,20250509,-23.83,23000,20250509,31.30,39650,-23.83,20250509,23000,31.30,20250509,39650,-23.83,20250509,23000,31.30,20250509,0.00,Y,476040,500,32 억,,12393,N,N,0,N,00,N
+20250513,111255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30650,200,2,0.66,68933810150,2181157,44.76,30600,33650,28800,39550,21350,30450,31604.26,0.19,0,-3180,37650,34050,31450,27850,25250,32750,26550,33,9100,500,21310,50,1,6505950,1994,-14.36,10.55,12,33.53,-2134.00,2906.00,39650,20250509,-22.70,23000,20250509,33.26,39650,-22.70,20250509,23000,33.26,20250509,39650,-22.70,20250509,23000,33.26,20250509,0.00,Y,476040,500,32 억,,12393,N,N,0,N,00,N
+20250513,101255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30375,-75,5,-0.25,63154002125,1991059,40.86,30600,33650,28800,39550,21350,30450,31718.83,0.19,0,-4098,37650,34050,31450,27850,25250,32750,26550,33,9100,500,21310,50,1,6505950,1976,-14.23,10.45,12,30.60,-2134.00,2906.00,39650,20250509,-23.39,23000,20250509,32.07,39650,-23.39,20250509,23000,32.07,20250509,39650,-23.39,20250509,23000,32.07,20250509,0.00,Y,476040,500,32 억,,12393,N,N,0,N,00,N
+20250513,091302,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,29400,-1050,5,-3.45,5325865950,178480,3.66,30600,30900,28800,39550,21350,30450,29839.98,0.19,0,452,37650,34050,31450,27850,25250,32750,26550,33,9100,500,21310,50,1,6505950,1913,-13.78,10.12,12,2.74,-2134.00,2906.00,39650,20250509,-25.85,23000,20250509,27.83,39650,-25.85,20250509,23000,27.83,20250509,39650,-25.85,20250509,23000,27.83,20250509,0.00,Y,476040,500,32 억,,12393,N,N,0,N,00,N
diff --git a/476060/price/prices-20250501.csv b/476060/price/prices-20250501.csv
index 214e70b211bf..ce4d0eb34c0f 100644
--- a/476060/price/prices-20250501.csv
+++ b/476060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23000,850,2,3.84,35718689550,1540750,470.41,21900,24400,21400,28750,15550,22150,23182.84,0.75,0,-17949,23116,22632,21766,21282,20416,22875,21525,55,6600,500,13730,50,1,11002310,2531,-26.41,4.44,12,14.00,-871.00,5185.00,29350,20250424,-21.64,12550,20250311,83.27,29350,-21.64,20250424,12550,83.27,20250311,29350,-21.64,20250424,12550,83.27,20250311,5.69,Y,476060,500,55 억,,82058,N,N,647,N,00,N
+20250513,151251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22850,700,2,3.16,35243654050,1520073,464.10,21900,24400,21400,28750,15550,22150,23185.54,0.75,0,-19040,23116,22632,21766,21282,20416,22875,21525,55,6600,500,13730,50,1,11002310,2514,-26.23,4.41,12,13.82,-871.00,5185.00,29350,20250424,-22.15,12550,20250311,82.07,29350,-22.15,20250424,12550,82.07,20250311,29350,-22.15,20250424,12550,82.07,20250311,5.69,Y,476060,500,55 억,,82058,N,N,414,N,00,N
+20250513,141251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23000,850,2,3.84,34292038050,1478657,451.46,21900,24400,21400,28750,15550,22150,23191.38,0.75,0,-28730,23116,22632,21766,21282,20416,22875,21525,55,6600,500,13730,50,1,11002310,2531,-26.41,4.44,12,13.44,-871.00,5185.00,29350,20250424,-21.64,12550,20250311,83.27,29350,-21.64,20250424,12550,83.27,20250311,29350,-21.64,20250424,12550,83.27,20250311,5.69,Y,476060,500,55 억,,82058,N,N,414,N,00,N
+20250513,131253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22700,550,2,2.48,33121944625,1427409,435.81,21900,24400,21400,28750,15550,22150,23204.28,0.75,0,-36179,23116,22632,21766,21282,20416,22875,21525,55,6600,500,13730,50,1,11002310,2498,-26.06,4.38,12,12.97,-871.00,5185.00,29350,20250424,-22.66,12550,20250311,80.88,29350,-22.66,20250424,12550,80.88,20250311,29350,-22.66,20250424,12550,80.88,20250311,5.69,Y,476060,500,55 억,,82058,N,N,414,N,00,N
+20250513,121258,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23000,850,2,3.84,31691958300,1364849,416.71,21900,24400,21400,28750,15550,22150,23220.16,0.75,0,-35061,23116,22632,21766,21282,20416,22875,21525,55,6600,500,13730,50,1,11002310,2531,-26.41,4.44,12,12.41,-871.00,5185.00,29350,20250424,-21.64,12550,20250311,83.27,29350,-21.64,20250424,12550,83.27,20250311,29350,-21.64,20250424,12550,83.27,20250311,5.69,Y,476060,500,55 억,,82058,N,N,414,N,00,N
+20250513,111255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23650,1500,2,6.77,27670564775,1191477,363.78,21900,24400,21400,28750,15550,22150,23223.80,0.75,0,-30476,23116,22632,21766,21282,20416,22875,21525,55,6600,500,13730,50,1,11002310,2602,-27.15,4.56,12,10.83,-871.00,5185.00,29350,20250424,-19.42,12550,20250311,88.45,29350,-19.42,20250424,12550,88.45,20250311,29350,-19.42,20250424,12550,88.45,20250311,5.69,Y,476060,500,55 억,,82058,N,N,414,N,00,N
+20250513,101255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22500,350,2,1.58,12722954300,557923,170.34,21900,23750,21400,28750,15550,22150,22804.20,0.75,0,-19697,23116,22632,21766,21282,20416,22875,21525,55,6600,500,13730,50,1,11002310,2476,-25.83,4.34,12,5.07,-871.00,5185.00,29350,20250424,-23.34,12550,20250311,79.28,29350,-23.34,20250424,12550,79.28,20250311,29350,-23.34,20250424,12550,79.28,20250311,5.69,Y,476060,500,55 억,,82058,N,N,414,N,00,N
+20250513,091302,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22300,150,2,0.68,1074140375,49067,14.98,21900,22500,21400,28750,15550,22150,21891.04,0.75,0,-5850,23116,22632,21766,21282,20416,22875,21525,55,6600,500,13730,50,1,11002310,2454,-25.60,4.30,12,0.45,-871.00,5185.00,29350,20250424,-24.02,12550,20250311,77.69,29350,-24.02,20250424,12550,77.69,20250311,29350,-24.02,20250424,12550,77.69,20250311,5.69,Y,476060,500,55 억,,82058,N,N,414,N,00,N
 20250512,161229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22150,1100,2,5.23,7146416900,327530,109.81,21250,22250,20900,27350,14750,21050,21819.12,0.27,0,35115,23316,22182,21616,20482,19916,21900,20200,55,6300,500,13050,50,1,11002310,2437,-25.43,4.27,12,2.98,-871.00,5185.00,29350,20250424,-24.53,12550,20250311,76.49,29350,-24.53,20250424,12550,76.49,20250311,29350,-24.53,20250424,12550,76.49,20250311,5.39,Y,476060,500,55 억,,29975,N,N,414,N,00,N
 20250512,151243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22000,950,2,4.51,6861959650,314655,105.50,21250,22250,20900,27350,14750,21050,21807.88,0.27,0,32249,23316,22182,21616,20482,19916,21900,20200,55,6300,500,13050,50,1,11002310,2421,-25.26,4.24,12,2.86,-871.00,5185.00,29350,20250424,-25.04,12550,20250311,75.30,29350,-25.04,20250424,12550,75.30,20250311,29350,-25.04,20250424,12550,75.30,20250311,5.39,Y,476060,500,55 억,,29975,N,N,629,N,00,N
 20250512,141241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22050,1000,2,4.75,6006689025,275948,92.52,21250,22200,20900,27350,14750,21050,21767.47,0.27,0,23371,23316,22182,21616,20482,19916,21900,20200,55,6300,500,13050,50,1,11002310,2426,-25.32,4.25,12,2.51,-871.00,5185.00,29350,20250424,-24.87,12550,20250311,75.70,29350,-24.87,20250424,12550,75.70,20250311,29350,-24.87,20250424,12550,75.70,20250311,5.39,Y,476060,500,55 억,,29975,N,N,629,N,00,N
diff --git a/476080/price/prices-20250501.csv b/476080/price/prices-20250501.csv
index b1f1c67efa9e..f29d548ed6cc 100644
--- a/476080/price/prices-20250501.csv
+++ b/476080/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161234,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14360,-140,5,-0.97,644385910,44499,141.14,14500,14700,14270,18850,10150,14500,14480.92,1.64,0,2967,14880,14690,14540,14350,14200,14615,14275,8,4350,100,8990,10,1,7785000,1118,34.94,2.23,12,0.57,411.00,6426.00,54800,20240822,-73.80,10460,20241115,37.28,20400,-29.61,20250307,11040,30.07,20250409,54800,-73.80,20240822,10460,37.28,20241115,8.83,Y,476080,100,7 억,,127796,N,N,921,N,00,N
+20250513,151252,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14360,-140,5,-0.97,599282580,41358,131.17,14500,14700,14270,18850,10150,14500,14490.12,1.64,0,1608,14880,14690,14540,14350,14200,14615,14275,8,4350,100,8990,10,1,7785000,1118,34.94,2.23,12,0.53,411.00,6426.00,54800,20240822,-73.80,10460,20241115,37.28,20400,-29.61,20250307,11040,30.07,20250409,54800,-73.80,20240822,10460,37.28,20241115,8.83,Y,476080,100,7 억,,127796,N,N,1147,N,00,N
+20250513,141251,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14360,-140,5,-0.97,488980020,33674,106.80,14500,14700,14310,18850,10150,14500,14521.00,1.64,0,254,14880,14690,14540,14350,14200,14615,14275,8,4350,100,8990,10,1,7785000,1118,34.94,2.23,12,0.43,411.00,6426.00,54800,20240822,-73.80,10460,20241115,37.28,20400,-29.61,20250307,11040,30.07,20250409,54800,-73.80,20240822,10460,37.28,20241115,8.83,Y,476080,100,7 억,,127796,N,N,1147,N,00,N
+20250513,131253,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14470,-30,5,-0.21,390387940,26830,85.10,14500,14700,14460,18850,10150,14500,14550.43,1.64,0,1049,14880,14690,14540,14350,14200,14615,14275,8,4350,100,8990,10,1,7785000,1126,35.21,2.25,12,0.34,411.00,6426.00,54800,20240822,-73.59,10460,20241115,38.34,20400,-29.07,20250307,11040,31.07,20250409,54800,-73.59,20240822,10460,38.34,20241115,8.83,Y,476080,100,7 억,,127796,N,N,1147,N,00,N
+20250513,121258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14540,40,2,0.28,332390490,22831,72.41,14500,14700,14490,18850,10150,14500,14558.74,1.64,0,1783,14880,14690,14540,14350,14200,14615,14275,8,4350,100,8990,10,1,7785000,1132,35.38,2.26,12,0.29,411.00,6426.00,54800,20240822,-73.47,10460,20241115,39.01,20400,-28.73,20250307,11040,31.70,20250409,54800,-73.47,20240822,10460,39.01,20241115,8.83,Y,476080,100,7 억,,127796,N,N,1147,N,00,N
+20250513,111256,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14550,50,2,0.34,308712670,21202,67.25,14500,14700,14490,18850,10150,14500,14560.54,1.64,0,2401,14880,14690,14540,14350,14200,14615,14275,8,4350,100,8990,10,1,7785000,1133,35.40,2.26,12,0.27,411.00,6426.00,54800,20240822,-73.45,10460,20241115,39.10,20400,-28.68,20250307,11040,31.79,20250409,54800,-73.45,20240822,10460,39.10,20241115,8.83,Y,476080,100,7 억,,127796,N,N,1147,N,00,N
+20250513,101256,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14530,30,2,0.21,255104930,17513,55.55,14500,14700,14490,18850,10150,14500,14566.60,1.64,0,756,14880,14690,14540,14350,14200,14615,14275,8,4350,100,8990,10,1,7785000,1131,35.35,2.26,12,0.22,411.00,6426.00,54800,20240822,-73.49,10460,20241115,38.91,20400,-28.77,20250307,11040,31.61,20250409,54800,-73.49,20240822,10460,38.91,20241115,8.83,Y,476080,100,7 억,,127796,N,N,1147,N,00,N
+20250513,091302,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14550,50,2,0.34,56977670,3918,12.43,14500,14640,14500,18850,10150,14500,14542.54,1.64,0,1093,14880,14690,14540,14350,14200,14615,14275,8,4350,100,8990,10,1,7785000,1133,35.40,2.26,12,0.05,411.00,6426.00,54800,20240822,-73.45,10460,20241115,39.10,20400,-28.68,20250307,11040,31.79,20250409,54800,-73.45,20240822,10460,39.10,20241115,8.83,Y,476080,100,7 억,,127796,N,N,1147,N,00,N
 20250512,161230,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14500,-70,5,-0.48,457424745,31529,39.54,14720,14730,14390,18940,10200,14570,14508.07,1.63,0,2480,15476,15022,14786,14332,14096,14905,14215,8,4370,100,9030,10,1,7785000,1129,35.28,2.26,12,0.40,411.00,6426.00,54800,20240822,-73.54,10460,20241115,38.62,20400,-28.92,20250307,11040,31.34,20250409,54800,-73.54,20240822,10460,38.62,20241115,8.86,Y,476080,100,7 억,,126603,N,N,1147,N,00,N
 20250512,151244,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14470,-100,5,-0.69,406706835,28022,35.14,14720,14730,14390,18940,10200,14570,14513.84,1.63,0,1218,15476,15022,14786,14332,14096,14905,14215,8,4370,100,9030,10,1,7785000,1126,35.21,2.25,12,0.36,411.00,6426.00,54800,20240822,-73.59,10460,20241115,38.34,20400,-29.07,20250307,11040,31.07,20250409,54800,-73.59,20240822,10460,38.34,20241115,8.86,Y,476080,100,7 억,,126603,N,N,2515,N,00,N
 20250512,141241,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14480,-90,5,-0.62,320984835,22095,27.71,14720,14730,14390,18940,10200,14570,14527.49,1.63,0,1496,15476,15022,14786,14332,14096,14905,14215,8,4370,100,9030,10,1,7785000,1127,35.23,2.25,12,0.28,411.00,6426.00,54800,20240822,-73.58,10460,20241115,38.43,20400,-29.02,20250307,11040,31.16,20250409,54800,-73.58,20240822,10460,38.43,20241115,8.86,Y,476080,100,7 억,,126603,N,N,2515,N,00,N
diff --git a/476470/price/prices-20250501.csv b/476470/price/prices-20250501.csv
index d111da74eca4..1d6ea2551f78 100644
--- a/476470/price/prices-20250501.csv
+++ b/476470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,35,2,1.61,134873828,62589,112.00,2180,2215,2120,2830,1530,2180,2154.91,0.69,0,-3705,2296,2237,2191,2132,2086,2215,2110,6,650,100,1520,5,1,5505000,122,100.68,1.15,12,1.14,22.00,1933.00,2717,20240517,-18.48,2095,20250321,5.73,2405,-7.90,20250425,2095,5.73,20250321,2600,-14.81,20240517,2020,9.65,20240517,0.89,Y,476470,100,5 억,,38199,N,N,0,N,00,N
+20250513,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,127470058,59211,105.95,2180,2185,2120,2830,1530,2180,2152.81,0.69,0,-3647,2296,2237,2191,2132,2086,2215,2110,6,650,100,1520,5,1,5505000,120,98.86,1.13,12,1.08,22.00,1933.00,2717,20240517,-19.95,2095,20250321,3.82,2405,-9.56,20250425,2095,3.82,20250321,2600,-16.35,20240517,2020,7.67,20240517,0.89,Y,476470,100,5 억,,38199,N,N,0,N,00,N
+20250513,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,99025408,46133,82.55,2180,2180,2120,2830,1530,2180,2146.52,0.69,0,-1957,2296,2237,2191,2132,2086,2215,2110,6,650,100,1520,5,1,5505000,119,98.64,1.12,12,0.84,22.00,1933.00,2717,20240517,-20.13,2095,20250321,3.58,2405,-9.77,20250425,2095,3.58,20250321,2600,-16.54,20240517,2020,7.43,20240517,0.89,Y,476470,100,5 억,,38199,N,N,0,N,00,N
+20250513,131254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-30,5,-1.38,91104403,42465,75.99,2180,2180,2120,2830,1530,2180,2145.40,0.69,0,-1867,2296,2237,2191,2132,2086,2215,2110,6,650,100,1520,5,1,5505000,118,97.73,1.11,12,0.77,22.00,1933.00,2717,20240517,-20.87,2095,20250321,2.63,2405,-10.60,20250425,2095,2.63,20250321,2600,-17.31,20240517,2020,6.44,20240517,0.89,Y,476470,100,5 억,,38199,N,N,0,N,00,N
+20250513,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-30,5,-1.38,87398168,40733,72.89,2180,2180,2120,2830,1530,2180,2145.64,0.69,0,-1871,2296,2237,2191,2132,2086,2215,2110,6,650,100,1520,5,1,5505000,118,97.73,1.11,12,0.74,22.00,1933.00,2717,20240517,-20.87,2095,20250321,2.63,2405,-10.60,20250425,2095,2.63,20250321,2600,-17.31,20240517,2020,6.44,20240517,0.89,Y,476470,100,5 억,,38199,N,N,0,N,00,N
+20250513,111256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-45,5,-2.06,86256951,40200,71.93,2180,2180,2120,2830,1530,2180,2145.70,0.69,0,-1872,2296,2237,2191,2132,2086,2215,2110,6,650,100,1520,5,1,5505000,118,97.05,1.10,12,0.73,22.00,1933.00,2717,20240517,-21.42,2095,20250321,1.91,2405,-11.23,20250425,2095,1.91,20250321,2600,-17.88,20240517,2020,5.69,20240517,0.89,Y,476470,100,5 억,,38199,N,N,0,N,00,N
+20250513,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-30,5,-1.38,36174398,16751,29.97,2180,2180,2145,2830,1530,2180,2159.54,0.69,0,-1871,2296,2237,2191,2132,2086,2215,2110,6,650,100,1520,5,1,5505000,118,97.73,1.11,12,0.30,22.00,1933.00,2717,20240517,-20.87,2095,20250321,2.63,2405,-10.60,20250425,2095,2.63,20250321,2600,-17.31,20240517,2020,6.44,20240517,0.89,Y,476470,100,5 억,,38199,N,N,0,N,00,N
+20250513,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,8441717,3876,6.94,2180,2180,2170,2830,1530,2180,2177.95,0.69,0,-1771,2296,2237,2191,2132,2086,2215,2110,6,650,100,1520,5,1,5505000,120,99.09,1.13,12,0.07,22.00,1933.00,2717,20240517,-19.76,2095,20250321,4.06,2405,-9.36,20250425,2095,4.06,20250321,2600,-16.15,20240517,2020,7.92,20240517,0.89,Y,476470,100,5 억,,38199,N,N,0,N,00,N
 20250512,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-70,5,-3.11,122949251,55880,159.29,2220,2250,2145,2925,1575,2250,2200.24,0.70,0,1158,2286,2267,2241,2222,2196,2255,2210,6,675,100,1570,5,1,5505000,120,99.09,1.13,12,1.02,22.00,1933.00,2717,20240517,-19.76,2095,20250321,4.06,2405,-9.36,20250425,2095,4.06,20250321,2600,-16.15,20240517,2020,7.92,20240517,0.89,Y,476470,100,5 억,,38768,N,N,0,N,00,N
 20250512,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-60,5,-2.67,122722561,55776,159.00,2220,2250,2145,2925,1575,2250,2200.28,0.70,0,1251,2286,2267,2241,2222,2196,2255,2210,6,675,100,1570,5,1,5505000,121,99.55,1.13,12,1.01,22.00,1933.00,2717,20240517,-19.40,2095,20250321,4.53,2405,-8.94,20250425,2095,4.53,20250321,2600,-15.77,20240517,2020,8.42,20240517,0.89,Y,476470,100,5 억,,38768,N,N,0,N,00,N
 20250512,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-60,5,-2.67,76596641,34619,98.69,2220,2250,2190,2925,1575,2250,2212.56,0.70,0,1357,2286,2267,2241,2222,2196,2255,2210,6,675,100,1570,5,1,5505000,121,99.55,1.13,12,0.63,22.00,1933.00,2717,20240517,-19.40,2095,20250321,4.53,2405,-8.94,20250425,2095,4.53,20250321,2600,-15.77,20240517,2020,8.42,20240517,0.89,Y,476470,100,5 억,,38768,N,N,0,N,00,N
diff --git a/476710/price/prices-20250501.csv b/476710/price/prices-20250501.csv
index fa96fc9768d6..a364262b1592 100644
--- a/476710/price/prices-20250501.csv
+++ b/476710/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161235,57,100.00,KONEX,,,N,N,N,N, ,N,15960,-470,5,-2.86,1596000,100,0.00,15960,15960,15960,18890,13970,16430,15960.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,160,14.55,5.70,12,0.01,1097.00,2798.00,37450,20241107,-57.38,8190,20241126,94.87,21000,-24.00,20250116,15200,5.00,20250417,37450,-57.38,20241107,8190,94.87,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
+20250513,151252,57,100.00,KONEX,,,N,N,N,N, ,N,15960,-470,5,-2.86,1596000,100,0.00,15960,15960,15960,18890,13970,16430,15960.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,160,14.55,5.70,12,0.01,1097.00,2798.00,37450,20241107,-57.38,8190,20241126,94.87,21000,-24.00,20250116,15200,5.00,20250417,37450,-57.38,20241107,8190,94.87,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
+20250513,141252,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
+20250513,131254,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
+20250513,121258,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
+20250513,111256,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
+20250513,101256,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
+20250513,091303,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
 20250512,161230,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
 20250512,151244,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
 20250512,141242,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
diff --git a/477340/price/prices-20250501.csv b/477340/price/prices-20250501.csv
index 89204196c0f2..6564e74c1f97 100644
--- a/477340/price/prices-20250501.csv
+++ b/477340/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,2,2,0.10,12028998,6041,126.25,1994,1994,1990,2585,1394,1991,1991.23,0.00,0,522,1994,1992,1990,1988,1986,1991,1987,8,594,100,1390,1,1,7510000,150,62.28,1.03,12,0.08,32.00,1943.00,2545,20240624,-21.69,1888,20250428,5.56,1998,-0.25,20250304,1888,5.56,20250428,2545,-21.69,20240624,1888,5.56,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
+20250513,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,3,2,0.15,11769908,5911,123.53,1994,1994,1990,2585,1394,1991,1991.19,0.00,0,522,1994,1992,1990,1988,1986,1991,1987,8,594,100,1390,1,1,7510000,150,62.31,1.03,12,0.08,32.00,1943.00,2545,20240624,-21.65,1888,20250428,5.61,1998,-0.20,20250304,1888,5.61,20250428,2545,-21.65,20240624,1888,5.61,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
+20250513,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,2,2,0.10,9950118,4997,104.43,1994,1994,1990,2585,1394,1991,1991.22,0.00,0,522,1994,1992,1990,1988,1986,1991,1987,8,594,100,1390,1,1,7510000,150,62.28,1.03,12,0.07,32.00,1943.00,2545,20240624,-21.69,1888,20250428,5.56,1998,-0.25,20250304,1888,5.56,20250428,2545,-21.69,20240624,1888,5.56,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
+20250513,131254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,9557497,4800,100.31,1994,1994,1990,2585,1394,1991,1991.15,0.00,0,522,1994,1992,1990,1988,1986,1991,1987,8,594,100,1390,1,1,7510000,149,62.19,1.02,12,0.06,32.00,1943.00,2545,20240624,-21.81,1888,20250428,5.40,1998,-0.40,20250304,1888,5.40,20250428,2545,-21.81,20240624,1888,5.40,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
+20250513,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,9519687,4781,99.92,1994,1994,1990,2585,1394,1991,1991.15,0.00,0,522,1994,1992,1990,1988,1986,1991,1987,8,594,100,1390,1,1,7510000,149,62.19,1.02,12,0.06,32.00,1943.00,2545,20240624,-21.81,1888,20250428,5.40,1998,-0.40,20250304,1888,5.40,20250428,2545,-21.81,20240624,1888,5.40,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
+20250513,111256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,2,2,0.10,8773437,4406,92.08,1994,1994,1990,2585,1394,1991,1991.25,0.00,0,522,1994,1992,1990,1988,1986,1991,1987,8,594,100,1390,1,1,7510000,150,62.28,1.03,12,0.06,32.00,1943.00,2545,20240624,-21.69,1888,20250428,5.56,1998,-0.25,20250304,1888,5.56,20250428,2545,-21.69,20240624,1888,5.56,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
+20250513,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,3,2,0.15,8769454,4404,92.04,1994,1994,1990,2585,1394,1991,1991.25,0.00,0,522,1994,1992,1990,1988,1986,1991,1987,8,594,100,1390,1,1,7510000,150,62.31,1.03,12,0.06,32.00,1943.00,2545,20240624,-21.65,1888,20250428,5.61,1998,-0.20,20250304,1888,5.61,20250428,2545,-21.65,20240624,1888,5.61,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
+20250513,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,281094,141,2.95,1994,1994,1990,2585,1394,1991,1993.57,0.00,0,126,1994,1992,1990,1988,1986,1991,1987,8,594,100,1390,1,1,7510000,149,62.19,1.02,12,0.00,32.00,1943.00,2545,20240624,-21.81,1888,20250428,5.40,1998,-0.40,20250304,1888,5.40,20250428,2545,-21.81,20240624,1888,5.40,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
 20250512,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,2,2,0.10,9522206,4785,154.95,1992,1992,1988,2585,1393,1989,1990.01,0.00,0,169,1993,1990,1987,1984,1981,1989,1983,8,596,100,1390,1,1,7510000,150,62.22,1.02,12,0.06,32.00,1943.00,2545,20240624,-21.77,1888,20250428,5.46,1998,-0.35,20250304,1888,5.46,20250428,2545,-21.77,20240624,1888,5.46,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
 20250512,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,3,2,0.15,9520215,4784,154.92,1992,1992,1988,2585,1393,1989,1990.01,0.00,0,169,1993,1990,1987,1984,1981,1989,1983,8,596,100,1390,1,1,7510000,150,62.25,1.03,12,0.06,32.00,1943.00,2545,20240624,-21.73,1888,20250428,5.51,1998,-0.30,20250304,1888,5.51,20250428,2545,-21.73,20240624,1888,5.51,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
 20250512,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,2,2,0.10,8306604,4174,135.17,1992,1992,1990,2585,1393,1989,1990.08,0.00,0,169,1993,1990,1987,1984,1981,1989,1983,8,596,100,1390,1,1,7510000,150,62.22,1.02,12,0.06,32.00,1943.00,2545,20240624,-21.77,1888,20250428,5.46,1998,-0.35,20250304,1888,5.46,20250428,2545,-21.77,20240624,1888,5.46,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
diff --git a/477380/price/prices-20250501.csv b/477380/price/prices-20250501.csv
index a7133a71d252..894bf010a258 100644
--- a/477380/price/prices-20250501.csv
+++ b/477380/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,17842823,8919,42.41,2005,2010,1997,2605,1405,2005,2000.54,0.09,0,-3811,2017,2011,2004,1998,1991,2014,2001,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.11,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
+20250513,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,17770643,8883,42.24,2005,2010,1997,2605,1405,2005,2000.52,0.09,0,-3811,2017,2011,2004,1998,1991,2014,2001,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.11,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
+20250513,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,14609753,7304,34.73,2005,2010,1997,2605,1405,2005,2000.24,0.09,0,-3811,2017,2011,2004,1998,1991,2014,2001,8,600,100,1440,5,1,8100000,162,57.14,1.08,12,0.09,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
+20250513,131254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,14609753,7304,34.73,2005,2010,1997,2605,1405,2005,2000.24,0.09,0,-3811,2017,2011,2004,1998,1991,2014,2001,8,600,100,1440,5,1,8100000,162,57.14,1.08,12,0.09,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
+20250513,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6461753,3230,15.36,2005,2010,1997,2605,1405,2005,2000.54,0.09,0,263,2017,2011,2004,1998,1991,2014,2001,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.04,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
+20250513,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4308383,2156,10.25,2005,2010,1997,2605,1405,2005,1998.32,0.09,0,189,2017,2011,2004,1998,1991,2014,2001,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.03,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
+20250513,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4308383,2156,10.25,2005,2010,1997,2605,1405,2005,1998.32,0.09,0,189,2017,2011,2004,1998,1991,2014,2001,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.03,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
+20250513,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,98280,49,0.23,2005,2010,2005,2605,1405,2005,2005.71,0.09,0,0,2017,2011,2004,1998,1991,2014,2001,8,600,100,1440,5,1,8100000,163,57.43,1.08,12,0.00,35.00,1860.00,7080,20240529,-71.61,1942,20241227,3.50,2020,-0.50,20250212,1944,3.40,20250313,7080,-71.61,20240529,1942,3.50,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
 20250512,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,8,2,0.40,42123526,21031,201.77,1997,2010,1997,2595,1398,1997,2002.93,0.09,0,-3006,2009,2003,1999,1993,1989,2001,1991,8,598,100,1430,5,1,8100000,162,57.29,1.08,12,0.26,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7235,N,N,0,N,00,N
 20250512,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,8,2,0.40,41831436,20885,200.37,1997,2010,1997,2595,1398,1997,2002.94,0.09,0,-3006,2009,2003,1999,1993,1989,2001,1991,8,598,100,1430,5,1,8100000,162,57.29,1.08,12,0.26,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7235,N,N,0,N,00,N
 20250512,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,3,2,0.15,41769431,20854,200.08,1997,2010,1997,2595,1398,1997,2002.95,0.09,0,-3006,2009,2003,1999,1993,1989,2001,1991,8,598,100,1430,5,1,8100000,162,57.14,1.08,12,0.26,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7235,N,N,0,N,00,N
diff --git a/477470/price/prices-20250501.csv b/477470/price/prices-20250501.csv
index 5b5200542606..d3d305448ffb 100644
--- a/477470/price/prices-20250501.csv
+++ b/477470/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,42591410,20344,344.93,2090,2105,2080,2715,1465,2090,2093.56,0.04,0,424,2113,2101,2078,2066,2043,2107,2072,5,625,100,1460,5,1,5480000,115,75.18,1.11,12,0.37,28.00,1904.00,5060,20240619,-58.40,1900,20241202,10.79,2105,0.00,20250513,1998,5.36,20250116,5060,-58.40,20240619,1900,10.79,20241202,0.00,Y,477470,100,5 억,,2062,N,N,0,N,00,N
+20250513,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,42425115,20265,343.59,2090,2105,2080,2715,1465,2090,2093.52,0.04,0,425,2113,2101,2078,2066,2043,2107,2072,5,625,100,1460,5,1,5480000,115,75.18,1.11,12,0.37,28.00,1904.00,5060,20240619,-58.40,1900,20241202,10.79,2105,0.00,20250513,1998,5.36,20250116,5060,-58.40,20240619,1900,10.79,20241202,0.00,Y,477470,100,5 억,,2062,N,N,0,N,00,N
+20250513,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,15128785,7251,122.94,2090,2095,2080,2715,1465,2090,2086.44,0.04,0,446,2113,2101,2078,2066,2043,2107,2072,5,625,100,1460,5,1,5480000,115,74.64,1.10,12,0.13,28.00,1904.00,5060,20240619,-58.70,1900,20241202,10.00,2095,0.00,20250508,1998,4.60,20250116,5060,-58.70,20240619,1900,10.00,20241202,0.00,Y,477470,100,5 억,,2062,N,N,0,N,00,N
+20250513,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,12349085,5921,100.39,2090,2095,2080,2715,1465,2090,2085.64,0.04,0,446,2113,2101,2078,2066,2043,2107,2072,5,625,100,1460,5,1,5480000,115,74.82,1.10,12,0.11,28.00,1904.00,5060,20240619,-58.60,1900,20241202,10.26,2095,0.00,20250508,1998,4.85,20250116,5060,-58.60,20240619,1900,10.26,20241202,0.00,Y,477470,100,5 억,,2062,N,N,0,N,00,N
+20250513,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,12349085,5921,100.39,2090,2095,2080,2715,1465,2090,2085.64,0.04,0,446,2113,2101,2078,2066,2043,2107,2072,5,625,100,1460,5,1,5480000,115,74.82,1.10,12,0.11,28.00,1904.00,5060,20240619,-58.60,1900,20241202,10.26,2095,0.00,20250508,1998,4.85,20250116,5060,-58.60,20240619,1900,10.26,20241202,0.00,Y,477470,100,5 억,,2062,N,N,0,N,00,N
+20250513,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,10484535,5031,85.30,2090,2095,2080,2715,1465,2090,2083.99,0.04,0,446,2113,2101,2078,2066,2043,2107,2072,5,625,100,1460,5,1,5480000,115,74.82,1.10,12,0.09,28.00,1904.00,5060,20240619,-58.60,1900,20241202,10.26,2095,0.00,20250508,1998,4.85,20250116,5060,-58.60,20240619,1900,10.26,20241202,0.00,Y,477470,100,5 억,,2062,N,N,0,N,00,N
+20250513,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,8845540,4247,72.01,2090,2090,2080,2715,1465,2090,2082.77,0.04,0,111,2113,2101,2078,2066,2043,2107,2072,5,625,100,1460,5,1,5480000,114,74.29,1.09,12,0.08,28.00,1904.00,5060,20240619,-58.89,1900,20241202,9.47,2095,-0.72,20250508,1998,4.10,20250116,5060,-58.89,20240619,1900,9.47,20241202,0.00,Y,477470,100,5 억,,2062,N,N,0,N,00,N
+20250513,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,268990,129,2.19,2090,2090,2085,2715,1465,2090,2085.19,0.04,0,0,2113,2101,2078,2066,2043,2107,2072,5,625,100,1460,5,1,5480000,114,74.46,1.10,12,0.00,28.00,1904.00,5060,20240619,-58.79,1900,20241202,9.74,2095,-0.48,20250508,1998,4.35,20250116,5060,-58.79,20240619,1900,9.74,20241202,0.00,Y,477470,100,5 억,,2062,N,N,0,N,00,N
 20250512,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,20,2,0.97,12198390,5898,17.67,2065,2090,2055,2690,1450,2070,2068.22,0.04,0,-466,2113,2091,2058,2036,2003,2102,2047,5,620,100,1440,5,1,5480000,115,74.64,1.10,12,0.11,28.00,1904.00,5060,20240619,-58.70,1900,20241202,10.00,2095,-0.24,20250508,1998,4.60,20250116,5060,-58.70,20240619,1900,10.00,20241202,0.00,Y,477470,100,5 억,,2219,N,N,0,N,00,N
 20250512,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,11830200,5721,17.14,2065,2080,2055,2690,1450,2070,2067.86,0.04,0,-317,2113,2091,2058,2036,2003,2102,2047,5,620,100,1440,5,1,5480000,114,74.29,1.09,12,0.10,28.00,1904.00,5060,20240619,-58.89,1900,20241202,9.47,2095,-0.72,20250508,1998,4.10,20250116,5060,-58.89,20240619,1900,9.47,20241202,0.00,Y,477470,100,5 억,,2219,N,N,0,N,00,N
 20250512,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,10312045,4991,14.95,2065,2075,2055,2690,1450,2070,2066.13,0.04,0,360,2113,2091,2058,2036,2003,2102,2047,5,620,100,1440,5,1,5480000,114,74.11,1.09,12,0.09,28.00,1904.00,5060,20240619,-58.99,1900,20241202,9.21,2095,-0.95,20250508,1998,3.85,20250116,5060,-58.99,20240619,1900,9.21,20241202,0.00,Y,477470,100,5 억,,2219,N,N,0,N,00,N
diff --git a/477760/price/prices-20250501.csv b/477760/price/prices-20250501.csv
index 189f79590b6e..fabb971e0526 100644
--- a/477760/price/prices-20250501.csv
+++ b/477760/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,7713315,3710,36.26,2090,2090,2075,2715,1465,2090,2079.06,0.01,0,-1905,2100,2095,2085,2080,2070,2097,2082,6,625,100,1460,5,1,5840000,122,74.64,1.11,12,0.06,28.00,1887.00,5350,20240618,-60.93,1982,20241227,5.45,2110,-0.95,20250509,2010,3.98,20250123,5350,-60.93,20240618,1982,5.45,20241227,0.05,Y,477760,100,5 억,,826,N,N,0,N,00,N
+20250513,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,7644645,3677,35.93,2090,2090,2075,2715,1465,2090,2079.04,0.01,0,-1905,2100,2095,2085,2080,2070,2097,2082,6,625,100,1460,5,1,5840000,121,74.29,1.10,12,0.06,28.00,1887.00,5350,20240618,-61.12,1982,20241227,4.94,2110,-1.42,20250509,2010,3.48,20250123,5350,-61.12,20240618,1982,4.94,20241227,0.05,Y,477760,100,5 억,,826,N,N,0,N,00,N
+20250513,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,7146825,3438,33.60,2090,2090,2075,2715,1465,2090,2078.77,0.01,0,-1988,2100,2095,2085,2080,2070,2097,2082,6,625,100,1460,5,1,5840000,122,74.64,1.11,12,0.06,28.00,1887.00,5350,20240618,-60.93,1982,20241227,5.45,2110,-0.95,20250509,2010,3.98,20250123,5350,-60.93,20240618,1982,5.45,20241227,0.05,Y,477760,100,5 억,,826,N,N,0,N,00,N
+20250513,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,6601335,3177,31.05,2090,2090,2075,2715,1465,2090,2077.85,0.01,0,-2183,2100,2095,2085,2080,2070,2097,2082,6,625,100,1460,5,1,5840000,121,74.11,1.10,12,0.05,28.00,1887.00,5350,20240618,-61.21,1982,20241227,4.69,2110,-1.66,20250509,2010,3.23,20250123,5350,-61.21,20240618,1982,4.69,20241227,0.05,Y,477760,100,5 억,,826,N,N,0,N,00,N
+20250513,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,312850,150,1.47,2090,2090,2085,2715,1465,2090,2085.67,0.01,0,130,2100,2095,2085,2080,2070,2097,2082,6,625,100,1460,5,1,5840000,122,74.46,1.10,12,0.00,28.00,1887.00,5350,20240618,-61.03,1982,20241227,5.20,2110,-1.18,20250509,2010,3.73,20250123,5350,-61.03,20240618,1982,5.20,20241227,0.05,Y,477760,100,5 억,,826,N,N,0,N,00,N
+20250513,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,87670,42,0.41,2090,2090,2085,2715,1465,2090,2087.38,0.01,0,22,2100,2095,2085,2080,2070,2097,2082,6,625,100,1460,5,1,5840000,122,74.46,1.10,12,0.00,28.00,1887.00,5350,20240618,-61.03,1982,20241227,5.20,2110,-1.18,20250509,2010,3.73,20250123,5350,-61.03,20240618,1982,5.20,20241227,0.05,Y,477760,100,5 억,,826,N,N,0,N,00,N
+20250513,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,54310,26,0.25,2090,2090,2085,2715,1465,2090,2088.85,0.01,0,6,2100,2095,2085,2080,2070,2097,2082,6,625,100,1460,5,1,5840000,122,74.46,1.10,12,0.00,28.00,1887.00,5350,20240618,-61.03,1982,20241227,5.20,2110,-1.18,20250509,2010,3.73,20250123,5350,-61.03,20240618,1982,5.20,20241227,0.05,Y,477760,100,5 억,,826,N,N,0,N,00,N
+20250513,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.01,0,0,2100,2095,2085,2080,2070,2097,2082,6,625,100,1460,5,1,5840000,122,74.64,1.11,12,0.00,28.00,1887.00,5350,20240618,-60.93,1982,20241227,5.45,2110,-0.95,20250509,2010,3.98,20250123,5350,-60.93,20240618,1982,5.45,20241227,0.05,Y,477760,100,5 억,,826,N,N,0,N,00,N
 20250512,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,21294150,10233,136.99,2085,2090,2075,2715,1465,2090,2080.93,0.01,0,-1631,2126,2107,2091,2072,2056,2117,2082,6,625,100,1460,5,1,5840000,122,74.64,1.11,12,0.18,28.00,1887.00,5350,20240618,-60.93,1982,20241227,5.45,2110,-0.95,20250509,2010,3.98,20250123,5350,-60.93,20240618,1982,5.45,20241227,0.05,Y,477760,100,5 억,,837,N,N,0,N,00,N
 20250512,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,21221120,10198,136.52,2085,2090,2075,2715,1465,2090,2080.91,0.01,0,-1640,2126,2107,2091,2072,2056,2117,2082,6,625,100,1460,5,1,5840000,121,74.29,1.10,12,0.17,28.00,1887.00,5350,20240618,-61.12,1982,20241227,4.94,2110,-1.42,20250509,2010,3.48,20250123,5350,-61.12,20240618,1982,4.94,20241227,0.05,Y,477760,100,5 억,,837,N,N,0,N,00,N
 20250512,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,21106720,10143,135.78,2085,2090,2075,2715,1465,2090,2080.91,0.01,0,-1694,2126,2107,2091,2072,2056,2117,2082,6,625,100,1460,5,1,5840000,121,74.29,1.10,12,0.17,28.00,1887.00,5350,20240618,-61.12,1982,20241227,4.94,2110,-1.42,20250509,2010,3.48,20250123,5350,-61.12,20240618,1982,4.94,20241227,0.05,Y,477760,100,5 억,,837,N,N,0,N,00,N
diff --git a/478110/price/prices-20250501.csv b/478110/price/prices-20250501.csv
index 6a816e77bacb..ddc32c6997e1 100644
--- a/478110/price/prices-20250501.csv
+++ b/478110/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,156585,78,1.40,2010,2010,2005,2610,1410,2010,2007.50,0.00,0,0,2020,2015,2010,2005,2000,2015,2005,5,600,100,1400,5,1,5020000,101,125.62,1.12,12,0.00,16.00,1802.00,3685,20240712,-45.45,1960,20250106,2.55,2035,-1.23,20250314,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.35,Y,478110,100,5 억,,0,N,N,0,N,00,N
+20250513,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,84225,42,0.75,2010,2010,2005,2610,1410,2010,2005.36,0.00,0,0,2020,2015,2010,2005,2000,2015,2005,5,600,100,1400,5,1,5020000,101,125.62,1.12,12,0.00,16.00,1802.00,3685,20240712,-45.45,1960,20250106,2.55,2035,-1.23,20250314,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.35,Y,478110,100,5 억,,0,N,N,0,N,00,N
+20250513,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,78205,39,0.70,2010,2010,2005,2610,1410,2010,2005.26,0.00,0,0,2020,2015,2010,2005,2000,2015,2005,5,600,100,1400,5,1,5020000,101,125.31,1.11,12,0.00,16.00,1802.00,3685,20240712,-45.59,1960,20250106,2.30,2035,-1.47,20250314,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.35,Y,478110,100,5 억,,0,N,N,0,N,00,N
+20250513,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,42115,21,0.38,2010,2010,2005,2610,1410,2010,2005.48,0.00,0,0,2020,2015,2010,2005,2000,2015,2005,5,600,100,1400,5,1,5020000,101,125.31,1.11,12,0.00,16.00,1802.00,3685,20240712,-45.59,1960,20250106,2.30,2035,-1.47,20250314,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.35,Y,478110,100,5 억,,0,N,N,0,N,00,N
+20250513,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,4020,2,0.04,2010,2010,2010,2610,1410,2010,2010.00,0.00,0,0,2020,2015,2010,2005,2000,2015,2005,5,600,100,1400,5,1,5020000,101,125.62,1.12,12,0.00,16.00,1802.00,3685,20240712,-45.45,1960,20250106,2.55,2035,-1.23,20250314,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.35,Y,478110,100,5 억,,0,N,N,0,N,00,N
+20250513,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,2010,1,0.02,2010,2010,2010,2610,1410,2010,2010.00,0.00,0,0,2020,2015,2010,2005,2000,2015,2005,5,600,100,1400,5,1,5020000,101,125.62,1.12,12,0.00,16.00,1802.00,3685,20240712,-45.45,1960,20250106,2.55,2035,-1.23,20250314,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.35,Y,478110,100,5 억,,0,N,N,0,N,00,N
+20250513,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,2010,1,0.02,2010,2010,2010,2610,1410,2010,2010.00,0.00,0,0,2020,2015,2010,2005,2000,2015,2005,5,600,100,1400,5,1,5020000,101,125.62,1.12,12,0.00,16.00,1802.00,3685,20240712,-45.45,1960,20250106,2.55,2035,-1.23,20250314,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.35,Y,478110,100,5 억,,0,N,N,0,N,00,N
+20250513,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.00,0,0,2020,2015,2010,2005,2000,2015,2005,5,600,100,1400,5,1,5020000,101,125.62,1.12,12,0.00,16.00,1802.00,3685,20240712,-45.45,1960,20250106,2.55,2035,-1.23,20250314,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.35,Y,478110,100,5 억,,0,N,N,0,N,00,N
 20250512,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,11177630,5564,91.18,2010,2015,2005,2610,1410,2010,2008.92,0.00,0,-584,2023,2016,2008,2001,1993,2020,2005,5,600,100,1400,5,1,5020000,101,125.62,1.12,12,0.11,16.00,1802.00,3685,20240712,-45.45,1960,20250106,2.55,2035,-1.23,20250314,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.35,Y,478110,100,5 억,,0,N,N,0,N,00,N
 20250512,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,11141450,5546,90.89,2010,2015,2005,2610,1410,2010,2008.92,0.00,0,-584,2023,2016,2008,2001,1993,2020,2005,5,600,100,1400,5,1,5020000,101,125.62,1.12,12,0.11,16.00,1802.00,3685,20240712,-45.45,1960,20250106,2.55,2035,-1.23,20250314,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.35,Y,478110,100,5 억,,0,N,N,0,N,00,N
 20250512,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,11131420,5541,90.81,2010,2015,2005,2610,1410,2010,2008.92,0.00,0,-584,2023,2016,2008,2001,1993,2020,2005,5,600,100,1400,5,1,5020000,101,125.62,1.12,12,0.11,16.00,1802.00,3685,20240712,-45.45,1960,20250106,2.55,2035,-1.23,20250314,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.35,Y,478110,100,5 억,,0,N,N,0,N,00,N
diff --git a/478390/price/prices-20250501.csv b/478390/price/prices-20250501.csv
index 16a499e4c92e..154a086c9d43 100644
--- a/478390/price/prices-20250501.csv
+++ b/478390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,5130195,2492,59.57,2065,2070,2055,2690,1450,2070,2058.67,0.23,0,-1694,2080,2075,2065,2060,2050,2077,2062,6,620,100,1440,5,1,6220000,128,59.00,1.03,12,0.04,35.00,2002.00,4320,20240621,-52.20,1970,20241226,4.82,2075,-0.48,20250508,1990,3.77,20250102,4320,-52.20,20240621,1970,4.82,20241226,0.00,Y,478390,100,6 억,,14613,N,N,0,N,00,N
+20250513,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,5088895,2472,59.10,2065,2070,2055,2690,1450,2070,2058.61,0.23,0,-1694,2080,2075,2065,2060,2050,2077,2062,6,620,100,1440,5,1,6220000,128,59.00,1.03,12,0.04,35.00,2002.00,4320,20240621,-52.20,1970,20241226,4.82,2075,-0.48,20250508,1990,3.77,20250102,4320,-52.20,20240621,1970,4.82,20241226,0.00,Y,478390,100,6 억,,14613,N,N,0,N,00,N
+20250513,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,4453360,2163,51.71,2065,2070,2055,2690,1450,2070,2058.88,0.23,0,-1696,2080,2075,2065,2060,2050,2077,2062,6,620,100,1440,5,1,6220000,128,59.00,1.03,12,0.03,35.00,2002.00,4320,20240621,-52.20,1970,20241226,4.82,2075,-0.48,20250508,1990,3.77,20250102,4320,-52.20,20240621,1970,4.82,20241226,0.00,Y,478390,100,6 억,,14613,N,N,0,N,00,N
+20250513,131256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,4273765,2076,49.63,2065,2070,2055,2690,1450,2070,2058.65,0.23,0,-1696,2080,2075,2065,2060,2050,2077,2062,6,620,100,1440,5,1,6220000,128,58.71,1.03,12,0.03,35.00,2002.00,4320,20240621,-52.43,1970,20241226,4.31,2075,-0.96,20250508,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,Y,478390,100,6 억,,14613,N,N,0,N,00,N
+20250513,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,157025,76,1.82,2065,2070,2065,2690,1450,2070,2066.12,0.23,0,58,2080,2075,2065,2060,2050,2077,2062,6,620,100,1440,5,1,6220000,129,59.14,1.03,12,0.00,35.00,2002.00,4320,20240621,-52.08,1970,20241226,5.08,2075,-0.24,20250508,1990,4.02,20250102,4320,-52.08,20240621,1970,5.08,20241226,0.00,Y,478390,100,6 억,,14613,N,N,0,N,00,N
+20250513,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,123905,60,1.43,2065,2070,2065,2690,1450,2070,2065.08,0.23,0,58,2080,2075,2065,2060,2050,2077,2062,6,620,100,1440,5,1,6220000,128,59.00,1.03,12,0.00,35.00,2002.00,4320,20240621,-52.20,1970,20241226,4.82,2075,-0.48,20250508,1990,3.77,20250102,4320,-52.20,20240621,1970,4.82,20241226,0.00,Y,478390,100,6 억,,14613,N,N,0,N,00,N
+20250513,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,33045,16,0.38,2065,2070,2065,2690,1450,2070,2065.31,0.23,0,15,2080,2075,2065,2060,2050,2077,2062,6,620,100,1440,5,1,6220000,128,59.00,1.03,12,0.00,35.00,2002.00,4320,20240621,-52.20,1970,20241226,4.82,2075,-0.48,20250508,1990,3.77,20250102,4320,-52.20,20240621,1970,4.82,20241226,0.00,Y,478390,100,6 억,,14613,N,N,0,N,00,N
+20250513,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.23,0,0,2080,2075,2065,2060,2050,2077,2062,6,620,100,1440,5,1,6220000,129,59.14,1.03,12,0.00,35.00,2002.00,4320,20240621,-52.08,1970,20241226,5.08,2075,-0.24,20250508,1990,4.02,20250102,4320,-52.08,20240621,1970,5.08,20241226,0.00,Y,478390,100,6 억,,14613,N,N,0,N,00,N
 20250512,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,8619425,4183,19.30,2070,2070,2055,2695,1455,2075,2060.58,0.24,0,235,2081,2077,2071,2067,2061,2080,2070,6,620,100,1450,5,1,6220000,129,59.14,1.03,12,0.07,35.00,2002.00,4320,20240621,-52.08,1970,20241226,5.08,2075,-0.24,20250508,1990,4.02,20250102,4320,-52.08,20240621,1970,5.08,20241226,0.00,Y,478390,100,6 억,,14758,N,N,0,N,00,N
 20250512,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,8077085,3921,18.09,2070,2070,2055,2695,1455,2075,2059.96,0.24,0,380,2081,2077,2071,2067,2061,2080,2070,6,620,100,1450,5,1,6220000,129,59.14,1.03,12,0.06,35.00,2002.00,4320,20240621,-52.08,1970,20241226,5.08,2075,-0.24,20250508,1990,4.02,20250102,4320,-52.08,20240621,1970,5.08,20241226,0.00,Y,478390,100,6 억,,14758,N,N,0,N,00,N
 20250512,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,7242875,3518,16.23,2070,2070,2055,2695,1455,2075,2058.80,0.24,0,380,2081,2077,2071,2067,2061,2080,2070,6,620,100,1450,5,1,6220000,128,58.86,1.03,12,0.06,35.00,2002.00,4320,20240621,-52.31,1970,20241226,4.57,2075,-0.72,20250508,1990,3.52,20250102,4320,-52.31,20240621,1970,4.57,20241226,0.00,Y,478390,100,6 억,,14758,N,N,0,N,00,N
diff --git a/478440/price/prices-20250501.csv b/478440/price/prices-20250501.csv
index ac31ade837c8..8a4489e6dee5 100644
--- a/478440/price/prices-20250501.csv
+++ b/478440/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,17939431,8974,31.70,2005,2005,1997,2605,1405,2005,1999.05,0.00,0,-3685,2015,2010,2005,2000,1995,2010,2000,7,600,100,1400,5,1,6930000,139,62.50,1.01,12,0.13,32.00,1971.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
+20250513,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,17917431,8963,31.66,2005,2005,1997,2605,1405,2005,1999.04,0.00,0,-3685,2015,2010,2005,2000,1995,2010,2000,7,600,100,1400,5,1,6930000,139,62.66,1.02,12,0.13,32.00,1971.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
+20250513,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-7,5,-0.35,17861321,8935,31.56,2005,2005,1997,2605,1405,2005,1999.03,0.00,0,-3685,2015,2010,2005,2000,1995,2010,2000,7,600,100,1400,1,1,6930000,138,62.44,1.01,12,0.13,32.00,1971.00,3815,20240624,-47.63,1955,20250102,2.20,2015,-0.84,20250213,1955,2.20,20250102,3815,-47.63,20240624,1955,2.20,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
+20250513,131256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-8,5,-0.40,17261921,8635,30.50,2005,2005,1997,2605,1405,2005,1999.06,0.00,0,-3685,2015,2010,2005,2000,1995,2010,2000,7,600,100,1400,1,1,6930000,138,62.41,1.01,12,0.12,32.00,1971.00,3815,20240624,-47.65,1955,20250102,2.15,2015,-0.89,20250213,1955,2.15,20250102,3815,-47.65,20240624,1955,2.15,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
+20250513,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,9268457,4635,16.37,2005,2005,1998,2605,1405,2005,1999.67,0.00,0,314,2015,2010,2005,2000,1995,2010,2000,7,600,100,1400,5,1,6930000,139,62.66,1.02,12,0.07,32.00,1971.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
+20250513,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2002,-3,5,-0.15,7264618,3635,12.84,2005,2005,1998,2605,1405,2005,1998.52,0.00,0,314,2015,2010,2005,2000,1995,2010,2000,7,600,100,1400,5,1,6930000,139,62.56,1.02,12,0.05,32.00,1971.00,3815,20240624,-47.52,1955,20250102,2.40,2015,-0.65,20250213,1955,2.40,20250102,3815,-47.52,20240624,1955,2.40,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
+20250513,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2001,-4,5,-0.20,7256616,3631,12.83,2005,2005,1998,2605,1405,2005,1998.52,0.00,0,314,2015,2010,2005,2000,1995,2010,2000,7,600,100,1400,5,1,6930000,139,62.53,1.02,12,0.05,32.00,1971.00,3815,20240624,-47.55,1955,20250102,2.35,2015,-0.69,20250213,1955,2.35,20250102,3815,-47.55,20240624,1955,2.35,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
+20250513,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,250625,125,0.44,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,125,2015,2010,2005,2000,1995,2010,2000,7,600,100,1400,5,1,6930000,139,62.66,1.02,12,0.00,32.00,1971.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
 20250512,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,56645416,28309,434.52,2005,2010,2000,2610,1410,2010,2000.97,0.00,0,-18608,2016,2012,2006,2002,1996,2015,2005,7,600,100,1400,5,1,6930000,139,62.66,1.02,12,0.41,32.00,1971.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
 20250512,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2002,-8,5,-0.40,56585287,28279,434.06,2005,2010,2000,2610,1410,2010,2000.96,0.00,0,-18608,2016,2012,2006,2002,1996,2015,2005,7,600,100,1400,5,1,6930000,139,62.56,1.02,12,0.41,32.00,1971.00,3815,20240624,-47.52,1955,20250102,2.40,2015,-0.65,20250213,1955,2.40,20250102,3815,-47.52,20240624,1955,2.40,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
 20250512,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,55583285,27778,426.37,2005,2010,2000,2610,1410,2010,2000.98,0.00,0,-18608,2016,2012,2006,2002,1996,2015,2005,7,600,100,1400,5,1,6930000,139,62.66,1.02,12,0.40,32.00,1971.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
diff --git a/478560/price/prices-20250501.csv b/478560/price/prices-20250501.csv
index 5ed7bbf2b13e..64543905b1f2 100644
--- a/478560/price/prices-20250501.csv
+++ b/478560/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161237,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3745,45,2,1.22,131182310,35186,78.87,3700,3780,3700,4810,2590,3700,3728.05,0.66,0,9180,3786,3742,3701,3657,3616,3765,3680,24,1110,100,2590,5,1,24292555,910,12.78,3.99,12,0.14,293.00,938.00,6780,20250121,-44.76,3270,20250225,14.53,6780,-44.76,20250121,3270,14.53,20250225,6780,-44.76,20250121,3270,14.53,20250225,0.56,Y,478560,100,24 억,,159566,N,N,0,N,00,N
+20250513,151254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3730,30,2,0.81,117328210,31486,70.58,3700,3780,3700,4810,2590,3700,3726.36,0.66,0,8960,3786,3742,3701,3657,3616,3765,3680,24,1110,100,2590,5,1,24292555,906,12.73,3.98,12,0.13,293.00,938.00,6780,20250121,-44.99,3270,20250225,14.07,6780,-44.99,20250121,3270,14.07,20250225,6780,-44.99,20250121,3270,14.07,20250225,0.56,Y,478560,100,24 억,,159566,N,N,0,N,00,N
+20250513,141254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3725,25,2,0.68,103590615,27805,62.32,3700,3780,3700,4810,2590,3700,3725.61,0.66,0,7904,3786,3742,3701,3657,3616,3765,3680,24,1110,100,2590,5,1,24292555,905,12.71,3.97,12,0.11,293.00,938.00,6780,20250121,-45.06,3270,20250225,13.91,6780,-45.06,20250121,3270,13.91,20250225,6780,-45.06,20250121,3270,13.91,20250225,0.56,Y,478560,100,24 억,,159566,N,N,0,N,00,N
+20250513,131256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3745,45,2,1.22,86928575,23316,52.26,3700,3780,3700,4810,2590,3700,3728.28,0.66,0,3890,3786,3742,3701,3657,3616,3765,3680,24,1110,100,2590,5,1,24292555,910,12.78,3.99,12,0.10,293.00,938.00,6780,20250121,-44.76,3270,20250225,14.53,6780,-44.76,20250121,3270,14.53,20250225,6780,-44.76,20250121,3270,14.53,20250225,0.56,Y,478560,100,24 억,,159566,N,N,0,N,00,N
+20250513,121301,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3730,30,2,0.81,68074320,18252,40.91,3700,3780,3700,4810,2590,3700,3729.69,0.66,0,2619,3786,3742,3701,3657,3616,3765,3680,24,1110,100,2590,5,1,24292555,906,12.73,3.98,12,0.08,293.00,938.00,6780,20250121,-44.99,3270,20250225,14.07,6780,-44.99,20250121,3270,14.07,20250225,6780,-44.99,20250121,3270,14.07,20250225,0.56,Y,478560,100,24 억,,159566,N,N,0,N,00,N
+20250513,111258,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3755,55,2,1.49,47902325,12858,28.82,3700,3755,3700,4810,2590,3700,3725.49,0.66,0,441,3786,3742,3701,3657,3616,3765,3680,24,1110,100,2590,5,1,24292555,912,12.82,4.00,12,0.05,293.00,938.00,6780,20250121,-44.62,3270,20250225,14.83,6780,-44.62,20250121,3270,14.83,20250225,6780,-44.62,20250121,3270,14.83,20250225,0.56,Y,478560,100,24 억,,159566,N,N,0,N,00,N
+20250513,101258,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3730,30,2,0.81,21113590,5673,12.72,3700,3755,3700,4810,2590,3700,3721.77,0.66,0,498,3786,3742,3701,3657,3616,3765,3680,24,1110,100,2590,5,1,24292555,906,12.73,3.98,12,0.02,293.00,938.00,6780,20250121,-44.99,3270,20250225,14.07,6780,-44.99,20250121,3270,14.07,20250225,6780,-44.99,20250121,3270,14.07,20250225,0.56,Y,478560,100,24 억,,159566,N,N,0,N,00,N
+20250513,091305,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3710,10,2,0.27,7160315,1920,4.30,3700,3755,3700,4810,2590,3700,3729.33,0.66,0,366,3786,3742,3701,3657,3616,3765,3680,24,1110,100,2590,5,1,24292555,901,12.66,3.96,12,0.01,293.00,938.00,6780,20250121,-45.28,3270,20250225,13.46,6780,-45.28,20250121,3270,13.46,20250225,6780,-45.28,20250121,3270,13.46,20250225,0.56,Y,478560,100,24 억,,159566,N,N,0,N,00,N
 20250512,161232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3700,20,2,0.54,164547350,44543,98.40,3675,3745,3660,4780,2580,3680,3694.12,0.63,0,7645,3726,3702,3681,3657,3636,3692,3647,24,1100,100,2570,5,1,24292555,899,12.63,3.94,12,0.18,293.00,938.00,6780,20250121,-45.43,3270,20250225,13.15,6780,-45.43,20250121,3270,13.15,20250225,6780,-45.43,20250121,3270,13.15,20250225,0.56,Y,478560,100,24 억,,152599,N,Y,671,N,00,N
 20250512,151246,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3700,20,2,0.54,159944630,43302,95.66,3675,3745,3660,4780,2580,3680,3693.70,0.63,0,8043,3726,3702,3681,3657,3636,3692,3647,24,1100,100,2570,5,1,24292555,899,12.63,3.94,12,0.18,293.00,938.00,6780,20250121,-45.43,3270,20250225,13.15,6780,-45.43,20250121,3270,13.15,20250225,6780,-45.43,20250121,3270,13.15,20250225,0.56,Y,478560,100,24 억,,152599,N,N,671,N,00,N
 20250512,141244,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3730,50,2,1.36,133402865,36132,79.82,3675,3745,3660,4780,2580,3680,3692.10,0.63,0,5636,3726,3702,3681,3657,3636,3692,3647,24,1100,100,2570,5,1,24292555,906,12.73,3.98,12,0.15,293.00,938.00,6780,20250121,-44.99,3270,20250225,14.07,6780,-44.99,20250121,3270,14.07,20250225,6780,-44.99,20250121,3270,14.07,20250225,0.56,Y,478560,100,24 억,,152599,N,N,671,N,00,N
diff --git a/478780/price/prices-20250501.csv b/478780/price/prices-20250501.csv
index 9f515e3b17cd..b7bc9368e522 100644
--- a/478780/price/prices-20250501.csv
+++ b/478780/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,23353690,11198,161.05,2090,2090,2080,2710,1460,2085,2085.52,0.30,0,-4439,2098,2091,2078,2071,2058,2095,2075,8,625,100,1450,5,1,7910000,165,115.83,1.14,12,0.14,18.00,1834.00,3120,20240822,-33.17,1981,20241226,5.25,2130,-2.11,20250328,1991,4.72,20250102,3120,-33.17,20240822,1981,5.25,20241226,0.00,Y,478780,100,7 억,,24088,N,N,0,N,00,N
+20250513,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,22635745,10853,156.09,2090,2090,2080,2710,1460,2085,2085.67,0.30,0,-4370,2098,2091,2078,2071,2058,2095,2075,8,625,100,1450,5,1,7910000,165,115.56,1.13,12,0.14,18.00,1834.00,3120,20240822,-33.33,1981,20241226,5.00,2130,-2.35,20250328,1991,4.47,20250102,3120,-33.33,20240822,1981,5.00,20241226,0.00,Y,478780,100,7 억,,24088,N,N,0,N,00,N
+20250513,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,17349335,8314,119.57,2090,2090,2080,2710,1460,2085,2086.76,0.30,0,-4400,2098,2091,2078,2071,2058,2095,2075,8,625,100,1450,5,1,7910000,165,116.11,1.14,12,0.11,18.00,1834.00,3120,20240822,-33.01,1981,20241226,5.50,2130,-1.88,20250328,1991,4.97,20250102,3120,-33.01,20240822,1981,5.50,20241226,0.00,Y,478780,100,7 억,,24088,N,N,0,N,00,N
+20250513,131256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,17180045,8233,118.41,2090,2090,2080,2710,1460,2085,2086.73,0.30,0,-4400,2098,2091,2078,2071,2058,2095,2075,8,625,100,1450,5,1,7910000,165,115.56,1.13,12,0.10,18.00,1834.00,3120,20240822,-33.33,1981,20241226,5.00,2130,-2.35,20250328,1991,4.47,20250102,3120,-33.33,20240822,1981,5.00,20241226,0.00,Y,478780,100,7 억,,24088,N,N,0,N,00,N
+20250513,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,8813670,4218,60.66,2090,2090,2080,2710,1460,2085,2089.54,0.30,0,-405,2098,2091,2078,2071,2058,2095,2075,8,625,100,1450,5,1,7910000,165,115.83,1.14,12,0.05,18.00,1834.00,3120,20240822,-33.17,1981,20241226,5.25,2130,-2.11,20250328,1991,4.72,20250102,3120,-33.17,20240822,1981,5.25,20241226,0.00,Y,478780,100,7 억,,24088,N,N,0,N,00,N
+20250513,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,8813670,4218,60.66,2090,2090,2080,2710,1460,2085,2089.54,0.30,0,-405,2098,2091,2078,2071,2058,2095,2075,8,625,100,1450,5,1,7910000,165,115.83,1.14,12,0.05,18.00,1834.00,3120,20240822,-33.17,1981,20241226,5.25,2130,-2.11,20250328,1991,4.72,20250102,3120,-33.17,20240822,1981,5.25,20241226,0.00,Y,478780,100,7 억,,24088,N,N,0,N,00,N
+20250513,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,8617670,4124,59.31,2090,2090,2080,2710,1460,2085,2089.64,0.30,0,-499,2098,2091,2078,2071,2058,2095,2075,8,625,100,1450,5,1,7910000,165,116.11,1.14,12,0.05,18.00,1834.00,3120,20240822,-33.01,1981,20241226,5.50,2130,-1.88,20250328,1991,4.97,20250102,3120,-33.01,20240822,1981,5.50,20241226,0.00,Y,478780,100,7 억,,24088,N,N,0,N,00,N
+20250513,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,6117385,2927,42.10,2090,2090,2085,2710,1460,2085,2089.98,0.30,0,-513,2098,2091,2078,2071,2058,2095,2075,8,625,100,1450,5,1,7910000,165,115.83,1.14,12,0.04,18.00,1834.00,3120,20240822,-33.17,1981,20241226,5.25,2130,-2.11,20250328,1991,4.72,20250102,3120,-33.17,20240822,1981,5.25,20241226,0.00,Y,478780,100,7 억,,24088,N,N,0,N,00,N
 20250512,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,14454810,6953,26.22,2070,2085,2065,2715,1465,2090,2078.93,0.30,0,582,2103,2096,2083,2076,2063,2100,2080,8,625,100,1460,5,1,7910000,165,115.83,1.14,12,0.09,18.00,1834.00,3120,20240822,-33.17,1981,20241226,5.25,2130,-2.11,20250328,1991,4.72,20250102,3120,-33.17,20240822,1981,5.25,20241226,0.00,Y,478780,100,7 억,,24041,N,N,0,N,00,N
 20250512,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,14259165,6859,25.86,2070,2085,2065,2715,1465,2090,2078.90,0.30,0,582,2103,2096,2083,2076,2063,2100,2080,8,625,100,1460,5,1,7910000,165,115.56,1.13,12,0.09,18.00,1834.00,3120,20240822,-33.33,1981,20241226,5.00,2130,-2.35,20250328,1991,4.47,20250102,3120,-33.33,20240822,1981,5.00,20241226,0.00,Y,478780,100,7 억,,24041,N,N,0,N,00,N
 20250512,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,13111005,6307,23.78,2070,2085,2065,2715,1465,2090,2078.80,0.30,0,582,2103,2096,2083,2076,2063,2100,2080,8,625,100,1460,5,1,7910000,165,115.56,1.13,12,0.08,18.00,1834.00,3120,20240822,-33.33,1981,20241226,5.00,2130,-2.35,20250328,1991,4.47,20250102,3120,-33.33,20240822,1981,5.00,20241226,0.00,Y,478780,100,7 억,,24041,N,N,0,N,00,N
diff --git a/479880/price/prices-20250501.csv b/479880/price/prices-20250501.csv
index 62c68bb7b02f..68e51cda4fe9 100644
--- a/479880/price/prices-20250501.csv
+++ b/479880/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,99936985,48987,124.80,2030,2055,2020,2645,1425,2035,2040.07,0.28,0,-3671,2051,2042,2026,2017,2001,2047,2022,7,610,100,1420,5,1,6870000,140,52.31,1.05,12,0.71,39.00,1943.00,3275,20240626,-37.71,1978,20241226,3.13,2055,-0.73,20250513,1983,2.87,20250115,3275,-37.71,20240626,1978,3.13,20241226,0.00,Y,479880,100,6 억,,19515,N,N,0,N,00,N
+20250513,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,99926805,48982,124.79,2030,2055,2020,2645,1425,2035,2040.07,0.28,0,-3669,2051,2042,2026,2017,2001,2047,2022,7,610,100,1420,5,1,6870000,140,52.44,1.05,12,0.71,39.00,1943.00,3275,20240626,-37.56,1978,20241226,3.39,2055,-0.49,20250513,1983,3.13,20250115,3275,-37.56,20240626,1978,3.39,20241226,0.00,Y,479880,100,6 억,,19515,N,N,0,N,00,N
+20250513,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,15,2,0.74,83662070,40970,104.38,2030,2055,2020,2645,1425,2035,2042.03,0.28,0,-3679,2051,2042,2026,2017,2001,2047,2022,7,610,100,1420,5,1,6870000,141,52.56,1.06,12,0.60,39.00,1943.00,3275,20240626,-37.40,1978,20241226,3.64,2055,-0.24,20250513,1983,3.38,20250115,3275,-37.40,20240626,1978,3.64,20241226,0.00,Y,479880,100,6 억,,19515,N,N,0,N,00,N
+20250513,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,83027570,40659,103.58,2030,2055,2020,2645,1425,2035,2042.05,0.28,0,-3990,2051,2042,2026,2017,2001,2047,2022,7,610,100,1420,5,1,6870000,140,52.18,1.05,12,0.59,39.00,1943.00,3275,20240626,-37.86,1978,20241226,2.88,2055,-0.97,20250513,1983,2.62,20250115,3275,-37.86,20240626,1978,2.88,20241226,0.00,Y,479880,100,6 억,,19515,N,N,0,N,00,N
+20250513,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,15,2,0.74,72435285,35490,90.42,2030,2050,2020,2645,1425,2035,2041.01,0.28,0,-1002,2051,2042,2026,2017,2001,2047,2022,7,610,100,1420,5,1,6870000,141,52.56,1.06,12,0.52,39.00,1943.00,3275,20240626,-37.40,1978,20241226,3.64,2050,0.00,20250508,1983,3.38,20250115,3275,-37.40,20240626,1978,3.64,20241226,0.00,Y,479880,100,6 억,,19515,N,N,0,N,00,N
+20250513,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,32192310,15848,40.38,2030,2040,2020,2645,1425,2035,2031.32,0.28,0,142,2051,2042,2026,2017,2001,2047,2022,7,610,100,1420,5,1,6870000,140,52.31,1.05,12,0.23,39.00,1943.00,3275,20240626,-37.71,1978,20241226,3.13,2050,-0.49,20250508,1983,2.87,20250115,3275,-37.71,20240626,1978,3.13,20241226,0.00,Y,479880,100,6 억,,19515,N,N,0,N,00,N
+20250513,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,28263370,13922,35.47,2030,2040,2020,2645,1425,2035,2030.12,0.28,0,142,2051,2042,2026,2017,2001,2047,2022,7,610,100,1420,5,1,6870000,140,52.31,1.05,12,0.20,39.00,1943.00,3275,20240626,-37.71,1978,20241226,3.13,2050,-0.49,20250508,1983,2.87,20250115,3275,-37.71,20240626,1978,3.13,20241226,0.00,Y,479880,100,6 억,,19515,N,N,0,N,00,N
+20250513,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,109620,54,0.14,2030,2030,2030,2645,1425,2035,2030.00,0.28,0,-53,2051,2042,2026,2017,2001,2047,2022,7,610,100,1420,5,1,6870000,139,52.05,1.04,12,0.00,39.00,1943.00,3275,20240626,-38.02,1978,20241226,2.63,2050,-0.98,20250508,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,Y,479880,100,6 억,,19515,N,N,0,N,00,N
 20250512,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,79174840,39252,362.97,2030,2035,2010,2635,1425,2030,2017.09,0.28,0,406,2050,2040,2030,2020,2010,2035,2015,7,605,100,1420,5,1,6870000,140,52.18,1.05,12,0.57,39.00,1943.00,3275,20240626,-37.86,1978,20241226,2.88,2050,-0.73,20250508,1983,2.62,20250115,3275,-37.86,20240626,1978,2.88,20241226,0.00,Y,479880,100,6 억,,19331,N,N,0,N,00,N
 20250512,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,79170770,39250,362.96,2030,2035,2010,2635,1425,2030,2017.09,0.28,0,406,2050,2040,2030,2020,2010,2035,2015,7,605,100,1420,5,1,6870000,140,52.18,1.05,12,0.57,39.00,1943.00,3275,20240626,-37.86,1978,20241226,2.88,2050,-0.73,20250508,1983,2.62,20250115,3275,-37.86,20240626,1978,2.88,20241226,0.00,Y,479880,100,6 억,,19331,N,N,0,N,00,N
 20250512,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,79170770,39250,362.96,2030,2035,2010,2635,1425,2030,2017.09,0.28,0,406,2050,2040,2030,2020,2010,2035,2015,7,605,100,1420,5,1,6870000,140,52.18,1.05,12,0.57,39.00,1943.00,3275,20240626,-37.86,1978,20241226,2.88,2050,-0.73,20250508,1983,2.62,20250115,3275,-37.86,20240626,1978,2.88,20241226,0.00,Y,479880,100,6 억,,19331,N,N,0,N,00,N
diff --git a/479960/price/prices-20250501.csv b/479960/price/prices-20250501.csv
index 19a42c8e95e2..434e28ad52f6 100644
--- a/479960/price/prices-20250501.csv
+++ b/479960/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19420,-290,5,-1.47,3601935115,184626,63.65,19710,19970,19250,25600,13800,19710,19509.20,0.83,0,2257,20963,20336,20023,19396,19083,20180,19240,14,5890,200,13790,10,1,6851000,1330,40.04,3.96,12,2.69,485.00,4899.00,39400,20250225,-50.71,14030,20250311,38.42,39400,-50.71,20250225,14030,38.42,20250311,39400,-50.71,20250225,14030,38.42,20250311,2.64,Y,479960,200,13 억,,56978,N,N,97,N,00,N
+20250513,151255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19410,-300,5,-1.52,3362826785,172331,59.42,19710,19970,19250,25600,13800,19710,19513.77,0.83,0,-1373,20963,20336,20023,19396,19083,20180,19240,14,5890,200,13790,10,1,6851000,1330,40.02,3.96,12,2.52,485.00,4899.00,39400,20250225,-50.74,14030,20250311,38.35,39400,-50.74,20250225,14030,38.35,20250311,39400,-50.74,20250225,14030,38.35,20250311,2.64,Y,479960,200,13 억,,56978,N,N,1252,N,00,N
+20250513,141255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19450,-260,5,-1.32,3072407945,157381,54.26,19710,19970,19250,25600,13800,19710,19522.10,0.83,0,-5409,20963,20336,20023,19396,19083,20180,19240,14,5890,200,13790,10,1,6851000,1333,40.10,3.97,12,2.30,485.00,4899.00,39400,20250225,-50.63,14030,20250311,38.63,39400,-50.63,20250225,14030,38.63,20250311,39400,-50.63,20250225,14030,38.63,20250311,2.64,Y,479960,200,13 억,,56978,N,N,1252,N,00,N
+20250513,131257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19635,-75,5,-0.38,2605113300,133348,45.97,19710,19970,19250,25600,13800,19710,19536.20,0.83,0,7470,20963,20336,20023,19396,19083,20180,19240,14,5890,200,13790,10,1,6851000,1345,40.48,4.01,12,1.95,485.00,4899.00,39400,20250225,-50.16,14030,20250311,39.95,39400,-50.16,20250225,14030,39.95,20250311,39400,-50.16,20250225,14030,39.95,20250311,2.64,Y,479960,200,13 억,,56978,N,N,1252,N,00,N
+20250513,121301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19580,-130,5,-0.66,2460495190,125975,43.43,19710,19970,19250,25600,13800,19710,19531.61,0.83,0,8897,20963,20336,20023,19396,19083,20180,19240,14,5890,200,13790,10,1,6851000,1341,40.37,4.00,12,1.84,485.00,4899.00,39400,20250225,-50.30,14030,20250311,39.56,39400,-50.30,20250225,14030,39.56,20250311,39400,-50.30,20250225,14030,39.56,20250311,2.64,Y,479960,200,13 억,,56978,N,N,1252,N,00,N
+20250513,111259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19450,-260,5,-1.32,2291544280,117315,40.45,19710,19970,19250,25600,13800,19710,19533.26,0.83,0,6432,20963,20336,20023,19396,19083,20180,19240,14,5890,200,13790,10,1,6851000,1333,40.10,3.97,12,1.71,485.00,4899.00,39400,20250225,-50.63,14030,20250311,38.63,39400,-50.63,20250225,14030,38.63,20250311,39400,-50.63,20250225,14030,38.63,20250311,2.64,Y,479960,200,13 억,,56978,N,N,1252,N,00,N
+20250513,101259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19580,-130,5,-0.66,2018925040,103344,35.63,19710,19970,19250,25600,13800,19710,19535.97,0.83,0,10583,20963,20336,20023,19396,19083,20180,19240,14,5890,200,13790,10,1,6851000,1341,40.37,4.00,12,1.51,485.00,4899.00,39400,20250225,-50.30,14030,20250311,39.56,39400,-50.30,20250225,14030,39.56,20250311,39400,-50.30,20250225,14030,39.56,20250311,2.64,Y,479960,200,13 억,,56978,N,N,1252,N,00,N
+20250513,091306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19730,20,2,0.10,375820050,18968,6.54,19710,19970,19710,25600,13800,19710,19813.37,0.83,0,1898,20963,20336,20023,19396,19083,20180,19240,14,5890,200,13790,10,1,6851000,1352,40.68,4.03,12,0.28,485.00,4899.00,39400,20250225,-49.92,14030,20250311,40.63,39400,-49.92,20250225,14030,40.63,20250311,39400,-49.92,20250225,14030,40.63,20250311,2.64,Y,479960,200,13 억,,56978,N,N,1252,N,00,N
 20250512,161233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19710,-280,5,-1.40,5746170210,285826,64.97,20300,20650,19710,25950,14000,19990,20105.75,1.11,0,-18937,21563,20776,19713,18926,17863,21170,19320,14,5960,200,13990,10,1,6851000,1350,40.64,4.02,12,4.17,485.00,4899.00,39400,20250225,-49.97,14030,20250311,40.48,39400,-49.97,20250225,14030,40.48,20250311,39400,-49.97,20250225,14030,40.48,20250311,2.49,Y,479960,200,13 억,,75811,N,N,1252,N,00,N
 20250512,151247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19790,-200,5,-1.00,5366185610,266567,60.59,20300,20650,19710,25950,14000,19990,20130.72,1.11,0,-21158,21563,20776,19713,18926,17863,21170,19320,14,5960,200,13990,10,1,6851000,1356,40.80,4.04,12,3.89,485.00,4899.00,39400,20250225,-49.77,14030,20250311,41.05,39400,-49.77,20250225,14030,41.05,20250311,39400,-49.77,20250225,14030,41.05,20250311,2.49,Y,479960,200,13 억,,75811,N,N,213,N,00,N
 20250512,141245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19990,0,3,0.00,4683990830,232192,52.78,20300,20650,19820,25950,14000,19990,20172.92,1.11,0,-15491,21563,20776,19713,18926,17863,21170,19320,14,5960,200,13990,10,1,6851000,1370,41.22,4.08,12,3.39,485.00,4899.00,39400,20250225,-49.26,14030,20250311,42.48,39400,-49.26,20250225,14030,42.48,20250311,39400,-49.26,20250225,14030,42.48,20250311,2.49,Y,479960,200,13 억,,75811,N,N,213,N,00,N
diff --git a/480370/price/prices-20250501.csv b/480370/price/prices-20250501.csv
index f5f8e19d035f..2a3594f09d7f 100644
--- a/480370/price/prices-20250501.csv
+++ b/480370/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161238,57,100.00,KOSPI,,건설,N,N,N,N, ,N,11760,-160,5,-1.34,2048944410,171067,102.60,12010,12500,11650,15490,8350,11920,11978.37,1.46,0,-25313,12546,12232,12066,11752,11586,12150,11670,11,3570,100,8340,10,1,10934861,1286,5.60,1.22,12,1.56,2100.00,9659.00,28000,20250317,-58.00,11330,20250409,3.80,28000,-58.00,20250317,11330,3.80,20250409,28000,-58.00,20250317,11330,3.80,20250409,0.14,Y,480370,100,10 억,,159755,N,N,3158,N,00,N
+20250513,151255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,11770,-150,5,-1.26,1972882470,164603,98.73,12010,12500,11650,15490,8350,11920,11986.10,1.46,0,-25183,12546,12232,12066,11752,11586,12150,11670,11,3570,100,8340,10,1,10934861,1287,5.60,1.22,12,1.51,2100.00,9659.00,28000,20250317,-57.96,11330,20250409,3.88,28000,-57.96,20250317,11330,3.88,20250409,28000,-57.96,20250317,11330,3.88,20250409,0.14,Y,480370,100,10 억,,159755,N,N,3482,N,00,N
+20250513,141255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,11750,-170,5,-1.43,1858948700,154918,92.92,12010,12500,11650,15490,8350,11920,12000.08,1.46,0,-24275,12546,12232,12066,11752,11586,12150,11670,11,3570,100,8340,10,1,10934861,1285,5.60,1.22,12,1.42,2100.00,9659.00,28000,20250317,-58.04,11330,20250409,3.71,28000,-58.04,20250317,11330,3.71,20250409,28000,-58.04,20250317,11330,3.71,20250409,0.14,Y,480370,100,10 억,,159755,N,N,3482,N,00,N
+20250513,131257,57,100.00,KOSPI,,건설,N,N,N,N, ,N,11880,-40,5,-0.34,1496996450,124159,74.47,12010,12500,11860,15490,8350,11920,12058.20,1.46,0,-16522,12546,12232,12066,11752,11586,12150,11670,11,3570,100,8340,10,1,10934861,1299,5.66,1.23,12,1.14,2100.00,9659.00,28000,20250317,-57.57,11330,20250409,4.85,28000,-57.57,20250317,11330,4.85,20250409,28000,-57.57,20250317,11330,4.85,20250409,0.14,Y,480370,100,10 억,,159755,N,N,3482,N,00,N
+20250513,121302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,11920,0,3,0.00,1335637515,110591,66.33,12010,12500,11900,15490,8350,11920,12078.71,1.46,0,-12032,12546,12232,12066,11752,11586,12150,11670,11,3570,100,8340,10,1,10934861,1303,5.68,1.23,12,1.01,2100.00,9659.00,28000,20250317,-57.43,11330,20250409,5.21,28000,-57.43,20250317,11330,5.21,20250409,28000,-57.43,20250317,11330,5.21,20250409,0.14,Y,480370,100,10 억,,159755,N,N,3482,N,00,N
+20250513,111259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,11940,20,2,0.17,1208426535,99919,59.93,12010,12500,11920,15490,8350,11920,12095.82,1.46,0,-8496,12546,12232,12066,11752,11586,12150,11670,11,3570,100,8340,10,1,10934861,1306,5.69,1.24,12,0.91,2100.00,9659.00,28000,20250317,-57.36,11330,20250409,5.38,28000,-57.36,20250317,11330,5.38,20250409,28000,-57.36,20250317,11330,5.38,20250409,0.14,Y,480370,100,10 억,,159755,N,N,3482,N,00,N
+20250513,101259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,11960,40,2,0.34,1012239465,83486,50.07,12010,12500,11930,15490,8350,11920,12127.14,1.46,0,-6386,12546,12232,12066,11752,11586,12150,11670,11,3570,100,8340,10,1,10934861,1308,5.70,1.24,12,0.76,2100.00,9659.00,28000,20250317,-57.29,11330,20250409,5.56,28000,-57.29,20250317,11330,5.56,20250409,28000,-57.29,20250317,11330,5.56,20250409,0.14,Y,480370,100,10 억,,159755,N,N,3482,N,00,N
+20250513,091306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12030,110,2,0.92,600630045,49149,29.48,12010,12500,12010,15490,8350,11920,12226.84,1.46,0,1990,12546,12232,12066,11752,11586,12150,11670,11,3570,100,8340,10,1,10934861,1315,5.73,1.25,12,0.45,2100.00,9659.00,28000,20250317,-57.04,11330,20250409,6.18,28000,-57.04,20250317,11330,6.18,20250409,28000,-57.04,20250317,11330,6.18,20250409,0.14,Y,480370,100,10 억,,159755,N,N,3482,N,00,N
 20250512,161233,57,100.00,KOSPI,,건설,N,N,N,N, ,N,11920,-140,5,-1.16,1989966765,164712,59.11,12240,12380,11900,15670,8450,12060,12082.12,1.62,0,-17284,13346,12702,12366,11722,11386,12535,11555,11,3610,100,8440,10,1,10934861,1303,5.68,1.23,12,1.51,2100.00,9659.00,28000,20250317,-57.43,11330,20250409,5.21,28000,-57.43,20250317,11330,5.21,20250409,28000,-57.43,20250317,11330,5.21,20250409,0.11,Y,480370,100,10 억,,176787,N,N,3482,N,00,N
 20250512,151247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,11930,-130,5,-1.08,1884476905,155864,55.94,12240,12380,11900,15670,8450,12060,12090.52,1.62,0,-15427,13346,12702,12366,11722,11386,12535,11555,11,3610,100,8440,10,1,10934861,1305,5.68,1.24,12,1.43,2100.00,9659.00,28000,20250317,-57.39,11330,20250409,5.30,28000,-57.39,20250317,11330,5.30,20250409,28000,-57.39,20250317,11330,5.30,20250409,0.11,Y,480370,100,10 억,,176787,N,N,4055,N,00,N
 20250512,141245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,11970,-90,5,-0.75,1684320725,139116,49.93,12240,12380,11900,15670,8450,12060,12107.31,1.62,0,-9738,13346,12702,12366,11722,11386,12535,11555,11,3610,100,8440,10,1,10934861,1309,5.70,1.24,12,1.27,2100.00,9659.00,28000,20250317,-57.25,11330,20250409,5.65,28000,-57.25,20250317,11330,5.65,20250409,28000,-57.25,20250317,11330,5.65,20250409,0.11,Y,480370,100,10 억,,176787,N,N,4055,N,00,N
diff --git a/481070/price/prices-20250501.csv b/481070/price/prices-20250501.csv
index fbff4cafd094..879f9d912940 100644
--- a/481070/price/prices-20250501.csv
+++ b/481070/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161238,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,12040,-110,5,-0.91,961514890,79616,88.36,12240,12350,11910,15790,8510,12150,12076.91,0.50,0,3192,13163,12656,12343,11836,11523,12500,11680,14,3640,100,8500,10,1,14160000,1705,14.92,4.69,12,0.56,807.00,2565.00,29150,20250403,-58.70,11910,20250513,1.09,29150,-58.70,20250403,11910,1.09,20250513,29150,-58.70,20250403,11910,1.09,20250513,0.05,Y,481070,100,14 억,,70869,N,N,66,N,00,N
+20250513,151256,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,12110,-40,5,-0.33,934705460,77396,85.90,12240,12350,11910,15790,8510,12150,12076.92,0.50,0,3373,13163,12656,12343,11836,11523,12500,11680,14,3640,100,8500,10,1,14160000,1715,15.01,4.72,12,0.55,807.00,2565.00,29150,20250403,-58.46,11910,20250513,1.68,29150,-58.46,20250403,11910,1.68,20250513,29150,-58.46,20250403,11910,1.68,20250513,0.05,Y,481070,100,14 억,,70869,N,N,66,N,00,N
+20250513,141255,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,12010,-140,5,-1.15,829106430,68616,76.15,12240,12350,11910,15790,8510,12150,12083.28,0.50,0,2364,13163,12656,12343,11836,11523,12500,11680,14,3640,100,8500,10,1,14160000,1701,14.88,4.68,12,0.48,807.00,2565.00,29150,20250403,-58.80,11910,20250513,0.84,29150,-58.80,20250403,11910,0.84,20250513,29150,-58.80,20250403,11910,0.84,20250513,0.05,Y,481070,100,14 억,,70869,N,N,66,N,00,N
+20250513,131257,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,12010,-140,5,-1.15,710286770,58676,65.12,12240,12350,11910,15790,8510,12150,12105.24,0.50,0,824,13163,12656,12343,11836,11523,12500,11680,14,3640,100,8500,10,1,14160000,1701,14.88,4.68,12,0.41,807.00,2565.00,29150,20250403,-58.80,11910,20250513,0.84,29150,-58.80,20250403,11910,0.84,20250513,29150,-58.80,20250403,11910,0.84,20250513,0.05,Y,481070,100,14 억,,70869,N,N,66,N,00,N
+20250513,121302,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,12020,-130,5,-1.07,567195840,46838,51.98,12240,12350,11910,15790,8510,12150,12109.74,0.50,0,160,13163,12656,12343,11836,11523,12500,11680,14,3640,100,8500,10,1,14160000,1702,14.89,4.69,12,0.33,807.00,2565.00,29150,20250403,-58.77,11910,20250513,0.92,29150,-58.77,20250403,11910,0.92,20250513,29150,-58.77,20250403,11910,0.92,20250513,0.05,Y,481070,100,14 억,,70869,N,N,66,N,00,N
+20250513,111300,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,11960,-190,5,-1.56,468474970,38653,42.90,12240,12350,11910,15790,8510,12150,12120.02,0.50,0,174,13163,12656,12343,11836,11523,12500,11680,14,3640,100,8500,10,1,14160000,1694,14.82,4.66,12,0.27,807.00,2565.00,29150,20250403,-58.97,11910,20250513,0.42,29150,-58.97,20250403,11910,0.42,20250513,29150,-58.97,20250403,11910,0.42,20250513,0.05,Y,481070,100,14 억,,70869,N,N,66,N,00,N
+20250513,101259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12070,-80,5,-0.66,300409140,24647,27.35,12240,12350,12040,15790,8510,12150,12188.47,0.50,0,2191,13163,12656,12343,11836,11523,12500,11680,14,3640,100,8500,10,1,14160000,1709,14.96,4.71,12,0.17,807.00,2565.00,29150,20250403,-58.59,11980,20250430,0.75,29150,-58.59,20250403,11980,0.75,20250430,29150,-58.59,20250403,11980,0.75,20250430,0.05,Y,481070,100,14 억,,70869,N,N,66,N,00,N
+20250513,091306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12290,140,2,1.15,69486370,5671,6.29,12240,12350,12170,15790,8510,12150,12252.93,0.50,0,-684,13163,12656,12343,11836,11523,12500,11680,14,3640,100,8500,10,1,14160000,1740,15.23,4.79,12,0.04,807.00,2565.00,29150,20250403,-57.84,11980,20250430,2.59,29150,-57.84,20250403,11980,2.59,20250430,29150,-57.84,20250403,11980,2.59,20250430,0.05,Y,481070,100,14 억,,70869,N,N,66,N,00,N
 20250512,161233,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12150,-510,5,-4.03,1100497965,89352,129.97,12660,12850,12030,16450,8870,12660,12316.97,0.50,0,-99,13566,13112,12886,12432,12206,13000,12320,14,3790,100,8860,10,1,14160000,1720,15.06,4.74,12,0.63,807.00,2565.00,29150,20250403,-58.32,11980,20250430,1.42,29150,-58.32,20250403,11980,1.42,20250430,29150,-58.32,20250403,11980,1.42,20250430,0.03,Y,481070,100,14 억,,70968,N,N,66,N,00,N
 20250512,151248,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12070,-590,5,-4.66,1059666375,85987,125.08,12660,12850,12030,16450,8870,12660,12323.56,0.50,0,-257,13566,13112,12886,12432,12206,13000,12320,14,3790,100,8860,10,1,14160000,1709,14.96,4.71,12,0.61,807.00,2565.00,29150,20250403,-58.59,11980,20250430,0.75,29150,-58.59,20250403,11980,0.75,20250430,29150,-58.59,20250403,11980,0.75,20250430,0.03,Y,481070,100,14 억,,70968,N,N,0,N,00,N
 20250512,141245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12110,-550,5,-4.34,773708755,62328,90.66,12660,12850,12110,16450,8870,12660,12413.50,0.50,0,-1379,13566,13112,12886,12432,12206,13000,12320,14,3790,100,8860,10,1,14160000,1715,15.01,4.72,12,0.44,807.00,2565.00,29150,20250403,-58.46,11980,20250430,1.09,29150,-58.46,20250403,11980,1.09,20250430,29150,-58.46,20250403,11980,1.09,20250430,0.03,Y,481070,100,14 억,,70968,N,N,0,N,00,N
diff --git a/481850/price/prices-20250501.csv b/481850/price/prices-20250501.csv
index 08824390f17f..8624871a14c2 100644
--- a/481850/price/prices-20250501.csv
+++ b/481850/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161238,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1596,-17,5,-1.05,114661211,71701,233.91,1628,1628,1595,2095,1130,1613,1599.18,0.94,0,-29444,1635,1623,1613,1601,1591,1619,1597,435,482,1000,1120,1,1,43477664,694,0.00,0.00,08,0.16,0.00,0.00,3090,20240701,-48.35,1409,20250407,13.27,2095,-23.82,20250106,1409,13.27,20250407,3090,-48.35,20240701,1409,13.27,20250407,0.04,Y,481850,1000,434 억,,407805,N,N,0,N,00,N
+20250513,151256,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1601,-12,5,-0.74,111428345,69675,227.30,1628,1628,1595,2095,1130,1613,1599.26,0.94,0,-27880,1635,1623,1613,1601,1591,1619,1597,435,482,1000,1120,1,1,43477664,696,0.00,0.00,08,0.16,0.00,0.00,3090,20240701,-48.19,1409,20250407,13.63,2095,-23.58,20250106,1409,13.63,20250407,3090,-48.19,20240701,1409,13.63,20250407,0.04,Y,481850,1000,434 억,,407805,N,N,0,N,00,N
+20250513,141256,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1606,-7,5,-0.43,95891501,59942,195.55,1628,1628,1595,2095,1130,1613,1599.74,0.94,0,-25529,1635,1623,1613,1601,1591,1619,1597,435,482,1000,1120,1,1,43477664,698,0.00,0.00,08,0.14,0.00,0.00,3090,20240701,-48.03,1409,20250407,13.98,2095,-23.34,20250106,1409,13.98,20250407,3090,-48.03,20240701,1409,13.98,20250407,0.04,Y,481850,1000,434 억,,407805,N,N,0,N,00,N
+20250513,131258,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1597,-16,5,-0.99,88999536,55629,181.48,1628,1628,1595,2095,1130,1613,1599.88,0.94,0,-25430,1635,1623,1613,1601,1591,1619,1597,435,482,1000,1120,1,1,43477664,694,0.00,0.00,08,0.13,0.00,0.00,3090,20240701,-48.32,1409,20250407,13.34,2095,-23.77,20250106,1409,13.34,20250407,3090,-48.32,20240701,1409,13.34,20250407,0.04,Y,481850,1000,434 억,,407805,N,N,0,N,00,N
+20250513,121302,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1601,-12,5,-0.74,41289364,25800,84.17,1628,1628,1595,2095,1130,1613,1600.36,0.94,0,-15354,1635,1623,1613,1601,1591,1619,1597,435,482,1000,1120,1,1,43477664,696,0.00,0.00,08,0.06,0.00,0.00,3090,20240701,-48.19,1409,20250407,13.63,2095,-23.58,20250106,1409,13.63,20250407,3090,-48.19,20240701,1409,13.63,20250407,0.04,Y,481850,1000,434 억,,407805,N,N,0,N,00,N
+20250513,111300,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1596,-17,5,-1.05,39088317,24423,79.68,1628,1628,1595,2095,1130,1613,1600.47,0.94,0,-14521,1635,1623,1613,1601,1591,1619,1597,435,482,1000,1120,1,1,43477664,694,0.00,0.00,08,0.06,0.00,0.00,3090,20240701,-48.35,1409,20250407,13.27,2095,-23.82,20250106,1409,13.27,20250407,3090,-48.35,20240701,1409,13.27,20250407,0.04,Y,481850,1000,434 억,,407805,N,N,0,N,00,N
+20250513,101300,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1602,-11,5,-0.68,14085409,8784,28.66,1628,1628,1600,2095,1130,1613,1603.53,0.94,0,-2890,1635,1623,1613,1601,1591,1619,1597,435,482,1000,1120,1,1,43477664,697,0.00,0.00,08,0.02,0.00,0.00,3090,20240701,-48.16,1409,20250407,13.70,2095,-23.53,20250106,1409,13.70,20250407,3090,-48.16,20240701,1409,13.70,20250407,0.04,Y,481850,1000,434 억,,407805,N,N,0,N,00,N
+20250513,091307,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1601,-12,5,-0.74,2951926,1842,6.01,1628,1628,1601,2095,1130,1613,1602.57,0.94,0,880,1635,1623,1613,1601,1591,1619,1597,435,482,1000,1120,1,1,43477664,696,0.00,0.00,08,0.00,0.00,0.00,3090,20240701,-48.19,1409,20250407,13.63,2095,-23.58,20250106,1409,13.63,20250407,3090,-48.19,20240701,1409,13.63,20250407,0.04,Y,481850,1000,434 억,,407805,N,N,0,N,00,N
 20250512,161234,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1613,2,2,0.12,49469776,30648,51.19,1625,1625,1603,2090,1128,1611,1614.13,0.93,0,4243,1656,1633,1621,1598,1586,1627,1592,435,479,1000,1120,1,1,43477664,701,0.00,0.00,08,0.07,0.00,0.00,3090,20240701,-47.80,1409,20250407,14.48,2095,-23.01,20250106,1409,14.48,20250407,3090,-47.80,20240701,1409,14.48,20250407,0.04,Y,481850,1000,434 억,,402663,N,N,0,N,00,N
 20250512,151248,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1611,0,3,0.00,48212018,29867,49.88,1625,1625,1603,2090,1128,1611,1614.22,0.93,0,4764,1656,1633,1621,1598,1586,1627,1592,435,479,1000,1120,1,1,43477664,700,0.00,0.00,08,0.07,0.00,0.00,3090,20240701,-47.86,1409,20250407,14.34,2095,-23.10,20250106,1409,14.34,20250407,3090,-47.86,20240701,1409,14.34,20250407,0.04,Y,481850,1000,434 억,,402663,N,N,0,N,00,N
 20250512,141246,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1615,4,2,0.25,39548637,24491,40.90,1625,1625,1603,2090,1128,1611,1614.82,0.93,0,5264,1656,1633,1621,1598,1586,1627,1592,435,479,1000,1120,1,1,43477664,702,0.00,0.00,08,0.06,0.00,0.00,3090,20240701,-47.73,1409,20250407,14.62,2095,-22.91,20250106,1409,14.62,20250407,3090,-47.73,20240701,1409,14.62,20250407,0.04,Y,481850,1000,434 억,,402663,N,N,0,N,00,N
diff --git a/481890/price/prices-20250501.csv b/481890/price/prices-20250501.csv
index 77158803abcf..34db5f06d9be 100644
--- a/481890/price/prices-20250501.csv
+++ b/481890/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,28776260,14290,183.37,2015,2025,2010,2615,1415,2015,2013.73,0.26,0,131,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,6345000,128,54.59,1.01,12,0.23,37.00,1991.00,2780,20240726,-27.34,1953,20241227,3.43,2040,-0.98,20250509,1959,3.11,20250110,2780,-27.34,20240726,1953,3.43,20241227,0.00,Y,481890,100,6 억,,16475,N,N,0,N,00,N
+20250513,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,28455645,14131,181.33,2015,2025,2010,2615,1415,2015,2013.70,0.26,0,132,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,6345000,128,54.46,1.01,12,0.22,37.00,1991.00,2780,20240726,-27.52,1953,20241227,3.17,2040,-1.23,20250509,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,Y,481890,100,6 억,,16475,N,N,0,N,00,N
+20250513,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,24699420,12271,157.46,2015,2025,2010,2615,1415,2015,2012.83,0.26,0,130,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,6345000,128,54.59,1.01,12,0.19,37.00,1991.00,2780,20240726,-27.34,1953,20241227,3.43,2040,-0.98,20250509,1959,3.11,20250110,2780,-27.34,20240726,1953,3.43,20241227,0.00,Y,481890,100,6 억,,16475,N,N,0,N,00,N
+20250513,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,24671140,12257,157.28,2015,2025,2010,2615,1415,2015,2012.82,0.26,0,130,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,6345000,128,54.59,1.01,12,0.19,37.00,1991.00,2780,20240726,-27.34,1953,20241227,3.43,2040,-0.98,20250509,1959,3.11,20250110,2780,-27.34,20240726,1953,3.43,20241227,0.00,Y,481890,100,6 억,,16475,N,N,0,N,00,N
+20250513,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,24654980,12249,157.18,2015,2025,2010,2615,1415,2015,2012.82,0.26,0,130,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,6345000,128,54.73,1.02,12,0.19,37.00,1991.00,2780,20240726,-27.16,1953,20241227,3.69,2040,-0.74,20250509,1959,3.37,20250110,2780,-27.16,20240726,1953,3.69,20241227,0.00,Y,481890,100,6 억,,16475,N,N,0,N,00,N
+20250513,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,24249980,12049,154.61,2015,2020,2010,2615,1415,2015,2012.61,0.26,0,130,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,6345000,128,54.59,1.01,12,0.19,37.00,1991.00,2780,20240726,-27.34,1953,20241227,3.43,2040,-0.98,20250509,1959,3.11,20250110,2780,-27.34,20240726,1953,3.43,20241227,0.00,Y,481890,100,6 억,,16475,N,N,0,N,00,N
+20250513,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,24078280,11964,153.52,2015,2020,2010,2615,1415,2015,2012.56,0.26,0,130,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,6345000,128,54.59,1.01,12,0.19,37.00,1991.00,2780,20240726,-27.34,1953,20241227,3.43,2040,-0.98,20250509,1959,3.11,20250110,2780,-27.34,20240726,1953,3.43,20241227,0.00,Y,481890,100,6 억,,16475,N,N,0,N,00,N
+20250513,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,884405,440,5.65,2015,2015,2010,2615,1415,2015,2010.01,0.26,0,300,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,6345000,128,54.32,1.01,12,0.01,37.00,1991.00,2780,20240726,-27.70,1953,20241227,2.92,2040,-1.47,20250509,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,Y,481890,100,6 억,,16475,N,N,0,N,00,N
 20250512,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,15710470,7793,16.09,2015,2025,2015,2635,1425,2030,2015.97,0.26,0,-117,2060,2045,2025,2010,1990,2052,2017,6,605,100,1420,5,1,6345000,128,54.46,1.01,12,0.12,37.00,1991.00,2780,20240726,-27.52,1953,20241227,3.17,2040,-1.23,20250509,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,Y,481890,100,6 억,,16592,N,N,0,N,00,N
 20250512,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,7469075,3703,7.65,2015,2025,2015,2635,1425,2030,2017.03,0.26,0,-35,2060,2045,2025,2010,1990,2052,2017,6,605,100,1420,5,1,6345000,128,54.59,1.01,12,0.06,37.00,1991.00,2780,20240726,-27.34,1953,20241227,3.43,2040,-0.98,20250509,1959,3.11,20250110,2780,-27.34,20240726,1953,3.43,20241227,0.00,Y,481890,100,6 억,,16592,N,N,0,N,00,N
 20250512,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,7426655,3682,7.60,2015,2025,2015,2635,1425,2030,2017.02,0.26,0,-35,2060,2045,2025,2010,1990,2052,2017,6,605,100,1420,5,1,6345000,128,54.59,1.01,12,0.06,37.00,1991.00,2780,20240726,-27.34,1953,20241227,3.43,2040,-0.98,20250509,1959,3.11,20250110,2780,-27.34,20240726,1953,3.43,20241227,0.00,Y,481890,100,6 억,,16592,N,N,0,N,00,N
diff --git a/482520/price/prices-20250501.csv b/482520/price/prices-20250501.csv
index 1a976ec23952..84cf8de7a397 100644
--- a/482520/price/prices-20250501.csv
+++ b/482520/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,155681825,75498,469.60,2050,2070,2050,2675,1445,2060,2062.07,0.06,0,-9606,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,6100000,126,295.00,1.03,12,1.24,7.00,1999.00,3380,20240813,-38.91,1962,20241226,5.25,2070,-0.24,20250513,1970,4.82,20250102,3380,-38.91,20240813,1962,5.25,20241226,0.00,Y,482520,100,6 억,,3360,N,N,0,N,00,N
+20250513,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,155677695,75496,469.59,2050,2070,2050,2675,1445,2060,2062.07,0.06,0,-9606,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,6100000,126,294.29,1.03,12,1.24,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2070,-0.48,20250513,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,3360,N,N,0,N,00,N
+20250513,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,149761355,72624,451.73,2050,2070,2050,2675,1445,2060,2062.15,0.06,0,-9608,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,6100000,126,295.00,1.03,12,1.19,7.00,1999.00,3380,20240813,-38.91,1962,20241226,5.25,2070,-0.24,20250513,1970,4.82,20250102,3380,-38.91,20240813,1962,5.25,20241226,0.00,Y,482520,100,6 억,,3360,N,N,0,N,00,N
+20250513,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,87279005,42390,263.67,2050,2065,2050,2675,1445,2060,2058.95,0.06,0,-9610,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,6100000,125,293.57,1.03,12,0.69,7.00,1999.00,3380,20240813,-39.20,1962,20241226,4.74,2065,-0.48,20250513,1970,4.31,20250102,3380,-39.20,20240813,1962,4.74,20241226,0.00,Y,482520,100,6 억,,3360,N,N,0,N,00,N
+20250513,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,65935775,32004,199.07,2050,2065,2050,2675,1445,2060,2060.24,0.06,0,776,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,6100000,126,294.29,1.03,12,0.52,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2065,-0.24,20250513,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,3360,N,N,0,N,00,N
+20250513,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,46334875,22489,139.88,2050,2065,2050,2675,1445,2060,2060.34,0.06,0,715,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,6100000,126,294.29,1.03,12,0.37,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2065,-0.24,20250513,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,3360,N,N,0,N,00,N
+20250513,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,26200435,12715,79.09,2050,2065,2050,2675,1445,2060,2060.59,0.06,0,-245,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,6100000,126,294.29,1.03,12,0.21,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2065,-0.24,20250513,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,3360,N,N,0,N,00,N
+20250513,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,26186015,12708,79.04,2050,2065,2050,2675,1445,2060,2060.59,0.06,0,-245,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,6100000,126,294.29,1.03,12,0.21,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2065,-0.24,20250513,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,3360,N,N,0,N,00,N
 20250512,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,33026575,16077,120.64,2055,2060,2045,2655,1435,2045,2054.27,0.05,0,-963,2065,2055,2050,2040,2035,2052,2037,6,610,100,1430,5,1,6100000,126,294.29,1.03,12,0.26,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2060,0.00,20250508,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,3323,N,N,0,N,00,N
 20250512,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,33020395,16074,120.62,2055,2060,2045,2655,1435,2045,2054.27,0.05,0,-963,2065,2055,2050,2040,2035,2052,2037,6,610,100,1430,5,1,6100000,126,294.29,1.03,12,0.26,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2060,0.00,20250508,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,3323,N,N,0,N,00,N
 20250512,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,32751835,15943,119.64,2055,2060,2045,2655,1435,2045,2054.31,0.05,0,-963,2065,2055,2050,2040,2035,2052,2037,6,610,100,1430,5,1,6100000,126,294.29,1.03,12,0.26,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2060,0.00,20250508,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,3323,N,N,0,N,00,N
diff --git a/482630/price/prices-20250501.csv b/482630/price/prices-20250501.csv
index 73666e667afd..2fed603d70d1 100644
--- a/482630/price/prices-20250501.csv
+++ b/482630/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17400,-140,5,-0.80,3254589760,184435,71.67,17900,17900,17390,22800,12280,17540,17647.78,0.50,0,7211,18353,17946,17363,16956,16373,18150,17160,54,5260,500,12270,10,1,10866140,1891,18.81,2.02,12,1.70,925.00,8624.00,28750,20250211,-39.48,15480,20250331,12.40,28750,-39.48,20250211,15480,12.40,20250331,28750,-39.48,20250211,15480,12.40,20250331,0.83,Y,482630,500,54 억,,53982,N,N,410,N,00,N
+20250513,151257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17430,-110,5,-0.63,3158464090,178913,69.52,17900,17900,17390,22800,12280,17540,17653.63,0.50,0,6485,18353,17946,17363,16956,16373,18150,17160,54,5260,500,12270,10,1,10866140,1894,18.84,2.02,12,1.65,925.00,8624.00,28750,20250211,-39.37,15480,20250331,12.60,28750,-39.37,20250211,15480,12.60,20250331,28750,-39.37,20250211,15480,12.60,20250331,0.83,Y,482630,500,54 억,,53982,N,N,3,N,00,N
+20250513,141256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17420,-120,5,-0.68,2979263030,168630,65.53,17900,17900,17400,22800,12280,17540,17667.46,0.50,0,6500,18353,17946,17363,16956,16373,18150,17160,54,5260,500,12270,10,1,10866140,1893,18.83,2.02,12,1.55,925.00,8624.00,28750,20250211,-39.41,15480,20250331,12.53,28750,-39.41,20250211,15480,12.53,20250331,28750,-39.41,20250211,15480,12.53,20250331,0.83,Y,482630,500,54 억,,53982,N,N,3,N,00,N
+20250513,131259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17520,-20,5,-0.11,2630802400,148672,57.77,17900,17900,17500,22800,12280,17540,17695.35,0.50,0,9476,18353,17946,17363,16956,16373,18150,17160,54,5260,500,12270,10,1,10866140,1904,18.94,2.03,12,1.37,925.00,8624.00,28750,20250211,-39.06,15480,20250331,13.18,28750,-39.06,20250211,15480,13.18,20250331,28750,-39.06,20250211,15480,13.18,20250331,0.83,Y,482630,500,54 억,,53982,N,N,3,N,00,N
+20250513,121303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17530,-10,5,-0.06,2464283570,139181,54.08,17900,17900,17500,22800,12280,17540,17705.60,0.50,0,9552,18353,17946,17363,16956,16373,18150,17160,54,5260,500,12270,10,1,10866140,1905,18.95,2.03,12,1.28,925.00,8624.00,28750,20250211,-39.03,15480,20250331,13.24,28750,-39.03,20250211,15480,13.24,20250331,28750,-39.03,20250211,15480,13.24,20250331,0.83,Y,482630,500,54 억,,53982,N,N,3,N,00,N
+20250513,111301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17620,80,2,0.46,2211395455,124782,48.49,17900,17900,17500,22800,12280,17540,17722.07,0.50,0,11389,18353,17946,17363,16956,16373,18150,17160,54,5260,500,12270,10,1,10866140,1915,19.05,2.04,12,1.15,925.00,8624.00,28750,20250211,-38.71,15480,20250331,13.82,28750,-38.71,20250211,15480,13.82,20250331,28750,-38.71,20250211,15480,13.82,20250331,0.83,Y,482630,500,54 억,,53982,N,N,3,N,00,N
+20250513,101301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17590,50,2,0.29,1828120815,103050,40.04,17900,17900,17500,22800,12280,17540,17740.13,0.50,0,6260,18353,17946,17363,16956,16373,18150,17160,54,5260,500,12270,10,1,10866140,1911,19.02,2.04,12,0.95,925.00,8624.00,28750,20250211,-38.82,15480,20250331,13.63,28750,-38.82,20250211,15480,13.63,20250331,28750,-38.82,20250211,15480,13.63,20250331,0.83,Y,482630,500,54 억,,53982,N,N,3,N,00,N
+20250513,091307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17750,210,2,1.20,1089245745,61205,23.78,17900,17900,17700,22800,12280,17540,17796.68,0.50,0,4689,18353,17946,17363,16956,16373,18150,17160,54,5260,500,12270,10,1,10866140,1929,19.19,2.06,12,0.56,925.00,8624.00,28750,20250211,-38.26,15480,20250331,14.66,28750,-38.26,20250211,15480,14.66,20250331,28750,-38.26,20250211,15480,14.66,20250331,0.83,Y,482630,500,54 억,,53982,N,N,3,N,00,N
 20250512,161234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17540,720,2,4.28,4454000020,255353,251.45,17000,17770,16780,21850,11780,16820,17442.35,0.00,0,69862,17866,17342,17046,16522,16226,17195,16375,54,5030,500,11770,10,1,10866140,1906,18.96,2.03,12,2.35,925.00,8624.00,28750,20250211,-38.99,15480,20250331,13.31,28750,-38.99,20250211,15480,13.31,20250331,28750,-38.99,20250211,15480,13.31,20250331,0.80,Y,482630,500,54 억,,0,N,N,3,N,00,N
 20250512,151249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17530,710,2,4.22,4290678260,246035,242.27,17000,17770,16780,21850,11780,16820,17439.30,0.00,0,68741,17866,17342,17046,16522,16226,17195,16375,54,5030,500,11770,10,1,10866140,1905,18.95,2.03,12,2.26,925.00,8624.00,28750,20250211,-39.03,15480,20250331,13.24,28750,-39.03,20250211,15480,13.24,20250331,28750,-39.03,20250211,15480,13.24,20250331,0.80,Y,482630,500,54 억,,0,N,N,137,N,00,N
 20250512,141246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17580,760,2,4.52,2917146525,168025,165.46,17000,17770,16780,21850,11780,16820,17361.38,0.00,0,41153,17866,17342,17046,16522,16226,17195,16375,54,5030,500,11770,10,1,10866140,1910,19.01,2.04,12,1.55,925.00,8624.00,28750,20250211,-38.85,15480,20250331,13.57,28750,-38.85,20250211,15480,13.57,20250331,28750,-38.85,20250211,15480,13.57,20250331,0.80,Y,482630,500,54 억,,0,N,N,137,N,00,N
diff --git a/482680/price/prices-20250501.csv b/482680/price/prices-20250501.csv
index 7b4cbb93afbf..3e10cb8138d0 100644
--- a/482680/price/prices-20250501.csv
+++ b/482680/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,4,2,0.20,23149313,11649,124.60,1987,1994,1984,2580,1391,1987,1987.24,0.00,0,506,1995,1990,1986,1981,1977,1989,1980,8,593,100,1390,1,1,8215000,164,124.44,0.99,12,0.14,16.00,2007.00,3225,20240911,-38.26,1944,20241206,2.42,1994,-0.15,20250513,1952,2.00,20250115,3225,-38.26,20240911,1944,2.42,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
+20250513,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-1,5,-0.05,21953471,11047,118.16,1987,1994,1984,2580,1391,1987,1987.28,0.00,0,506,1995,1990,1986,1981,1977,1989,1980,8,593,100,1390,1,1,8215000,163,124.12,0.99,12,0.13,16.00,2007.00,3225,20240911,-38.42,1944,20241206,2.16,1994,-0.40,20250513,1952,1.74,20250115,3225,-38.42,20240911,1944,2.16,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
+20250513,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,1,2,0.05,12101999,6088,65.12,1987,1994,1984,2580,1391,1987,1987.84,0.00,0,341,1995,1990,1986,1981,1977,1989,1980,8,593,100,1390,1,1,8215000,163,124.25,0.99,12,0.07,16.00,2007.00,3225,20240911,-38.36,1944,20241206,2.26,1994,-0.30,20250513,1952,1.84,20250115,3225,-38.36,20240911,1944,2.26,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
+20250513,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,1,2,0.05,10560196,5313,56.83,1987,1994,1984,2580,1391,1987,1987.61,0.00,0,341,1995,1990,1986,1981,1977,1989,1980,8,593,100,1390,1,1,8215000,163,124.25,0.99,12,0.06,16.00,2007.00,3225,20240911,-38.36,1944,20241206,2.26,1994,-0.30,20250513,1952,1.84,20250115,3225,-38.36,20240911,1944,2.26,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
+20250513,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,4,2,0.20,10426989,5246,56.11,1987,1994,1984,2580,1391,1987,1987.61,0.00,0,341,1995,1990,1986,1981,1977,1989,1980,8,593,100,1390,1,1,8215000,164,124.44,0.99,12,0.06,16.00,2007.00,3225,20240911,-38.26,1944,20241206,2.42,1994,-0.15,20250513,1952,2.00,20250115,3225,-38.26,20240911,1944,2.42,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
+20250513,111301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,0,3,0.00,7039587,3546,37.93,1987,1988,1984,2580,1391,1987,1985.22,0.00,0,458,1995,1990,1986,1981,1977,1989,1980,8,593,100,1390,1,1,8215000,163,124.19,0.99,12,0.04,16.00,2007.00,3225,20240911,-38.39,1944,20241206,2.21,1992,-0.25,20250103,1952,1.79,20250115,3225,-38.39,20240911,1944,2.21,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
+20250513,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-1,5,-0.05,5077129,2558,27.36,1987,1987,1984,2580,1391,1987,1984.80,0.00,0,458,1995,1990,1986,1981,1977,1989,1980,8,593,100,1390,1,1,8215000,163,124.12,0.99,12,0.03,16.00,2007.00,3225,20240911,-38.42,1944,20241206,2.16,1992,-0.30,20250103,1952,1.74,20250115,3225,-38.42,20240911,1944,2.16,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
+20250513,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-3,5,-0.15,4977865,2508,26.83,1987,1987,1984,2580,1391,1987,1984.79,0.00,0,458,1995,1990,1986,1981,1977,1989,1980,8,593,100,1390,1,1,8215000,163,124.00,0.99,12,0.03,16.00,2007.00,3225,20240911,-38.48,1944,20241206,2.06,1992,-0.40,20250103,1952,1.64,20250115,3225,-38.48,20240911,1944,2.06,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
 20250512,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-2,5,-0.10,18558220,9349,25.29,1989,1991,1982,2585,1393,1989,1985.05,0.00,0,498,1995,1991,1987,1983,1979,1994,1986,8,596,100,1390,1,1,8215000,163,124.19,0.99,12,0.11,16.00,2007.00,3225,20240911,-38.39,1944,20241206,2.21,1992,-0.25,20250103,1952,1.79,20250115,3225,-38.39,20240911,1944,2.21,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
 20250512,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-6,5,-0.30,17416545,8774,23.74,1989,1991,1982,2585,1393,1989,1985.02,0.00,0,742,1995,1991,1987,1983,1979,1994,1986,8,596,100,1390,1,1,8215000,163,123.94,0.99,12,0.11,16.00,2007.00,3225,20240911,-38.51,1944,20241206,2.01,1992,-0.45,20250103,1952,1.59,20250115,3225,-38.51,20240911,1944,2.01,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
 20250512,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,-7,5,-0.35,14512025,7309,19.78,1989,1991,1982,2585,1393,1989,1985.50,0.00,0,708,1995,1991,1987,1983,1979,1994,1986,8,596,100,1390,1,1,8215000,163,123.88,0.99,12,0.09,16.00,2007.00,3225,20240911,-38.54,1944,20241206,1.95,1992,-0.50,20250103,1952,1.54,20250115,3225,-38.54,20240911,1944,1.95,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
diff --git a/482690/price/prices-20250501.csv b/482690/price/prices-20250501.csv
index cd443700768e..170bda7d63a5 100644
--- a/482690/price/prices-20250501.csv
+++ b/482690/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161240,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2085,5,2,0.24,16642060,7993,62.85,2065,2090,2065,2700,1460,2080,2082.08,0.00,0,708,2100,2090,2080,2070,2060,2095,2075,6,620,100,1530,5,1,5615000,117,-34.18,1.02,12,0.14,-61.00,2044.00,2090,20250509,-0.24,1983,20241209,5.14,2090,0.00,20250509,1990,4.77,20250102,2090,-0.24,20250509,1983,5.14,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
+20250513,151257,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2090,10,2,0.48,16621210,7983,62.77,2065,2090,2065,2700,1460,2080,2082.08,0.00,0,708,2100,2090,2080,2070,2060,2095,2075,6,620,100,1530,5,1,5615000,117,-34.26,1.02,12,0.14,-61.00,2044.00,2090,20250509,0.00,1983,20241209,5.40,2090,0.00,20250509,1990,5.03,20250102,2090,0.00,20250509,1983,5.40,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
+20250513,141257,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2085,5,2,0.24,15919690,7647,60.13,2065,2090,2065,2700,1460,2080,2081.82,0.00,0,708,2100,2090,2080,2070,2060,2095,2075,6,620,100,1530,5,1,5615000,117,-34.18,1.02,12,0.14,-61.00,2044.00,2090,20250509,-0.24,1983,20241209,5.14,2090,0.00,20250509,1990,4.77,20250102,2090,-0.24,20250509,1983,5.14,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
+20250513,131259,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2085,5,2,0.24,15919690,7647,60.13,2065,2090,2065,2700,1460,2080,2081.82,0.00,0,708,2100,2090,2080,2070,2060,2095,2075,6,620,100,1530,5,1,5615000,117,-34.18,1.02,12,0.14,-61.00,2044.00,2090,20250509,-0.24,1983,20241209,5.14,2090,0.00,20250509,1990,4.77,20250102,2090,-0.24,20250509,1983,5.14,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
+20250513,121304,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2090,10,2,0.48,14116820,6783,53.34,2065,2090,2065,2700,1460,2080,2081.21,0.00,0,708,2100,2090,2080,2070,2060,2095,2075,6,620,100,1530,5,1,5615000,117,-34.26,1.02,12,0.12,-61.00,2044.00,2090,20250509,0.00,1983,20241209,5.40,2090,0.00,20250509,1990,5.03,20250102,2090,0.00,20250509,1983,5.40,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
+20250513,111301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,10749840,5172,40.67,2065,2085,2065,2700,1460,2080,2078.47,0.00,0,708,2100,2090,2080,2070,2060,2095,2075,6,620,100,1530,5,1,5615000,117,-34.18,1.02,12,0.09,-61.00,2044.00,2090,20250509,-0.24,1983,20241209,5.14,2090,-0.24,20250509,1990,4.77,20250102,2090,-0.24,20250509,1983,5.14,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
+20250513,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,10535085,5069,39.86,2065,2085,2065,2700,1460,2080,2078.34,0.00,0,708,2100,2090,2080,2070,2060,2095,2075,6,620,100,1530,5,1,5615000,117,-34.18,1.02,12,0.09,-61.00,2044.00,2090,20250509,-0.24,1983,20241209,5.14,2090,-0.24,20250509,1990,4.77,20250102,2090,-0.24,20250509,1983,5.14,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
+20250513,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,320075,155,1.22,2065,2065,2065,2700,1460,2080,2065.00,0.00,0,75,2100,2090,2080,2070,2060,2095,2075,6,620,100,1530,5,1,5615000,116,-33.85,1.01,12,0.00,-61.00,2044.00,2090,20250509,-1.20,1983,20241209,4.14,2090,-1.20,20250509,1990,3.77,20250102,2090,-1.20,20250509,1983,4.14,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
 20250512,161235,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2080,0,3,0.00,26465540,12717,99.63,2070,2090,2070,2700,1460,2080,2081.12,0.00,0,448,2103,2091,2078,2066,2053,2097,2072,6,620,100,1530,5,1,5615000,117,-34.10,1.02,12,0.23,-61.00,2044.00,2090,20250509,-0.48,1983,20241209,4.89,2090,0.00,20250509,1990,4.52,20250102,2090,-0.48,20250509,1983,4.89,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
 20250512,151249,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2080,0,3,0.00,25618980,12310,96.44,2070,2090,2070,2700,1460,2080,2081.15,0.00,0,631,2103,2091,2078,2066,2053,2097,2072,6,620,100,1530,5,1,5615000,117,-34.10,1.02,12,0.22,-61.00,2044.00,2090,20250509,-0.48,1983,20241209,4.89,2090,0.00,20250509,1990,4.52,20250102,2090,-0.48,20250509,1983,4.89,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
 20250512,141247,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2085,5,2,0.24,24839720,11936,93.51,2070,2090,2070,2700,1460,2080,2081.08,0.00,0,363,2103,2091,2078,2066,2053,2097,2072,6,620,100,1530,5,1,5615000,117,-34.18,1.02,12,0.21,-61.00,2044.00,2090,20250509,-0.24,1983,20241209,5.14,2090,0.00,20250509,1990,4.77,20250102,2090,-0.24,20250509,1983,5.14,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
diff --git a/484130/price/prices-20250501.csv b/484130/price/prices-20250501.csv
index 6f3da7f7dd47..2256b4535d3b 100644
--- a/484130/price/prices-20250501.csv
+++ b/484130/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,5135575,2504,9.82,2050,2065,2045,2665,1435,2050,2050.95,0.05,0,29,2076,2062,2056,2042,2036,2060,2040,5,615,100,1430,5,1,4520000,93,-114.72,1.10,12,0.06,-18.00,1882.00,2170,20241119,-4.84,1985,20241223,4.03,2070,-0.24,20250512,1991,3.72,20250123,2170,-4.84,20241119,1985,4.03,20241223,0.00,Y,484130,100,4 억,,2182,N,N,0,N,00,N
+20250513,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,5092495,2483,9.74,2050,2065,2045,2665,1435,2050,2050.94,0.05,0,29,2076,2062,2056,2042,2036,2060,2040,5,615,100,1430,5,1,4520000,93,-113.89,1.09,12,0.05,-18.00,1882.00,2170,20241119,-5.53,1985,20241223,3.27,2070,-0.97,20250512,1991,2.96,20250123,2170,-5.53,20241119,1985,3.27,20241223,0.00,Y,484130,100,4 억,,2182,N,N,0,N,00,N
+20250513,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,3682780,1798,7.05,2050,2050,2045,2665,1435,2050,2048.26,0.05,0,-27,2076,2062,2056,2042,2036,2060,2040,5,615,100,1430,5,1,4520000,93,-113.89,1.09,12,0.04,-18.00,1882.00,2170,20241119,-5.53,1985,20241223,3.27,2070,-0.97,20250512,1991,2.96,20250123,2170,-5.53,20241119,1985,3.27,20241223,0.00,Y,484130,100,4 억,,2182,N,N,0,N,00,N
+20250513,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,3209230,1567,6.15,2050,2050,2045,2665,1435,2050,2048.01,0.05,0,-58,2076,2062,2056,2042,2036,2060,2040,5,615,100,1430,5,1,4520000,93,-113.89,1.09,12,0.03,-18.00,1882.00,2170,20241119,-5.53,1985,20241223,3.27,2070,-0.97,20250512,1991,2.96,20250123,2170,-5.53,20241119,1985,3.27,20241223,0.00,Y,484130,100,4 억,,2182,N,N,0,N,00,N
+20250513,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,1986520,970,3.80,2050,2050,2045,2665,1435,2050,2047.96,0.05,0,-95,2076,2062,2056,2042,2036,2060,2040,5,615,100,1430,5,1,4520000,93,-113.89,1.09,12,0.02,-18.00,1882.00,2170,20241119,-5.53,1985,20241223,3.27,2070,-0.97,20250512,1991,2.96,20250123,2170,-5.53,20241119,1985,3.27,20241223,0.00,Y,484130,100,4 억,,2182,N,N,0,N,00,N
+20250513,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,1713950,837,3.28,2050,2050,2045,2665,1435,2050,2047.73,0.05,0,-106,2076,2062,2056,2042,2036,2060,2040,5,615,100,1430,5,1,4520000,92,-113.61,1.09,12,0.02,-18.00,1882.00,2170,20241119,-5.76,1985,20241223,3.02,2070,-1.21,20250512,1991,2.71,20250123,2170,-5.76,20241119,1985,3.02,20241223,0.00,Y,484130,100,4 억,,2182,N,N,0,N,00,N
+20250513,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,1222575,597,2.34,2050,2050,2045,2665,1435,2050,2047.86,0.05,0,-117,2076,2062,2056,2042,2036,2060,2040,5,615,100,1430,5,1,4520000,93,-113.89,1.09,12,0.01,-18.00,1882.00,2170,20241119,-5.53,1985,20241223,3.27,2070,-0.97,20250512,1991,2.96,20250123,2170,-5.53,20241119,1985,3.27,20241223,0.00,Y,484130,100,4 억,,2182,N,N,0,N,00,N
+20250513,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,30750,15,0.06,2050,2050,2050,2665,1435,2050,2050.00,0.05,0,15,2076,2062,2056,2042,2036,2060,2040,5,615,100,1430,5,1,4520000,93,-113.89,1.09,12,0.00,-18.00,1882.00,2170,20241119,-5.53,1985,20241223,3.27,2070,-0.97,20250512,1991,2.96,20250123,2170,-5.53,20241119,1985,3.27,20241223,0.00,Y,484130,100,4 억,,2182,N,N,0,N,00,N
 20250512,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,52766605,25499,134.16,2065,2070,2050,2675,1445,2060,2069.36,0.04,0,242,2073,2066,2058,2051,2043,2070,2055,5,615,100,1440,5,1,4520000,93,-113.89,1.09,12,0.56,-18.00,1882.00,2170,20241119,-5.53,1985,20241223,3.27,2070,-0.97,20250512,1991,2.96,20250123,2170,-5.53,20241119,1985,3.27,20241223,0.00,Y,484130,100,4 억,,2006,N,N,0,N,00,N
 20250512,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,52481845,25361,133.44,2065,2070,2060,2675,1445,2060,2069.39,0.04,0,304,2073,2066,2058,2051,2043,2070,2055,5,615,100,1440,5,1,4520000,94,-115.00,1.10,12,0.56,-18.00,1882.00,2170,20241119,-4.61,1985,20241223,4.28,2070,0.00,20250512,1991,3.97,20250123,2170,-4.61,20241119,1985,4.28,20241223,0.00,Y,484130,100,4 억,,2006,N,N,0,N,00,N
 20250512,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,51504890,24889,130.95,2065,2070,2060,2675,1445,2060,2069.38,0.04,0,304,2073,2066,2058,2051,2043,2070,2055,5,615,100,1440,5,1,4520000,94,-115.00,1.10,12,0.55,-18.00,1882.00,2170,20241119,-4.61,1985,20241223,4.28,2070,0.00,20250512,1991,3.97,20250123,2170,-4.61,20241119,1985,4.28,20241223,0.00,Y,484130,100,4 억,,2006,N,N,0,N,00,N
diff --git a/484810/price/prices-20250501.csv b/484810/price/prices-20250501.csv
index 419dd7abc257..8b4405fc68ab 100644
--- a/484810/price/prices-20250501.csv
+++ b/484810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18860,300,2,1.62,28080352875,1440094,541.35,18810,20300,18710,24100,13000,18560,19499.45,0.44,0,29984,19106,18832,18556,18282,18006,18695,18145,77,5540,500,12990,10,1,15450915,2914,58.03,7.75,12,9.32,325.00,2432.00,27150,20250320,-30.53,17100,20250327,10.29,27150,-30.53,20250320,17100,10.29,20250327,27150,-30.53,20250320,17100,10.29,20250327,1.12,Y,484810,500,77 억,,67325,N,N,6771,N,00,N
+20250513,151258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18870,310,2,1.67,27633781335,1416423,532.45,18810,20300,18710,24100,13000,18560,19509.56,0.44,0,21976,19106,18832,18556,18282,18006,18695,18145,77,5540,500,12990,10,1,15450915,2916,58.06,7.76,12,9.17,325.00,2432.00,27150,20250320,-30.50,17100,20250327,10.35,27150,-30.50,20250320,17100,10.35,20250327,27150,-30.50,20250320,17100,10.35,20250327,1.12,Y,484810,500,77 억,,67325,N,N,9437,N,00,N
+20250513,141257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18890,330,2,1.78,26832831525,1374011,516.51,18810,20300,18710,24100,13000,18560,19528.83,0.44,0,17593,19106,18832,18556,18282,18006,18695,18145,77,5540,500,12990,10,1,15450915,2919,58.12,7.77,12,8.89,325.00,2432.00,27150,20250320,-30.42,17100,20250327,10.47,27150,-30.42,20250320,17100,10.47,20250327,27150,-30.42,20250320,17100,10.47,20250327,1.12,Y,484810,500,77 억,,67325,N,N,9437,N,00,N
+20250513,131300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18890,330,2,1.78,26029558680,1331516,500.54,18810,20300,18710,24100,13000,18560,19548.82,0.44,0,9753,19106,18832,18556,18282,18006,18695,18145,77,5540,500,12990,10,1,15450915,2919,58.12,7.77,12,8.62,325.00,2432.00,27150,20250320,-30.42,17100,20250327,10.47,27150,-30.42,20250320,17100,10.47,20250327,27150,-30.42,20250320,17100,10.47,20250327,1.12,Y,484810,500,77 억,,67325,N,N,9437,N,00,N
+20250513,121304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19150,590,2,3.18,24807290480,1267268,476.38,18810,20300,18710,24100,13000,18560,19575.41,0.44,0,14508,19106,18832,18556,18282,18006,18695,18145,77,5540,500,12990,10,1,15450915,2959,58.92,7.87,12,8.20,325.00,2432.00,27150,20250320,-29.47,17100,20250327,11.99,27150,-29.47,20250320,17100,11.99,20250327,27150,-29.47,20250320,17100,11.99,20250327,1.12,Y,484810,500,77 억,,67325,N,N,9437,N,00,N
+20250513,111302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19290,730,2,3.93,23873758975,1218545,458.07,18810,20300,18710,24100,13000,18560,19592.02,0.44,0,13600,19106,18832,18556,18282,18006,18695,18145,77,5540,500,12990,10,1,15450915,2980,59.35,7.93,12,7.89,325.00,2432.00,27150,20250320,-28.95,17100,20250327,12.81,27150,-28.95,20250320,17100,12.81,20250327,27150,-28.95,20250320,17100,12.81,20250327,1.12,Y,484810,500,77 억,,67325,N,N,9437,N,00,N
+20250513,101302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19130,570,2,3.07,21700558415,1105286,415.49,18810,20300,18710,24100,13000,18560,19633.43,0.44,0,-8495,19106,18832,18556,18282,18006,18695,18145,77,5540,500,12990,10,1,15450915,2956,58.86,7.87,12,7.15,325.00,2432.00,27150,20250320,-29.54,17100,20250327,11.87,27150,-29.54,20250320,17100,11.87,20250327,27150,-29.54,20250320,17100,11.87,20250327,1.12,Y,484810,500,77 억,,67325,N,N,9437,N,00,N
+20250513,091309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19330,770,2,4.15,3827546770,199856,75.13,18810,19570,18710,24100,13000,18560,19151.53,0.44,0,-16419,19106,18832,18556,18282,18006,18695,18145,77,5540,500,12990,10,1,15450915,2987,59.48,7.95,12,1.29,325.00,2432.00,27150,20250320,-28.80,17100,20250327,13.04,27150,-28.80,20250320,17100,13.04,20250327,27150,-28.80,20250320,17100,13.04,20250327,1.12,Y,484810,500,77 억,,67325,N,N,9437,N,00,N
 20250512,161235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18560,90,2,0.49,4799066665,259833,70.77,18620,18830,18280,24000,12930,18470,18469.47,0.34,0,15259,19636,19052,18756,18172,17876,18905,18025,77,5530,500,12920,10,1,15450915,2868,57.11,7.63,12,1.68,325.00,2432.00,27150,20250320,-31.64,17100,20250327,8.54,27150,-31.64,20250320,17100,8.54,20250327,27150,-31.64,20250320,17100,8.54,20250327,1.02,Y,484810,500,77 억,,52113,N,N,9437,N,00,N
 20250512,151250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18490,20,2,0.11,4394872035,238011,64.83,18620,18830,18280,24000,12930,18470,18464.99,0.34,0,14776,19636,19052,18756,18172,17876,18905,18025,77,5530,500,12920,10,1,15450915,2857,56.89,7.60,12,1.54,325.00,2432.00,27150,20250320,-31.90,17100,20250327,8.13,27150,-31.90,20250320,17100,8.13,20250327,27150,-31.90,20250320,17100,8.13,20250327,1.02,Y,484810,500,77 억,,52113,N,N,7420,N,00,N
 20250512,141247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18440,-30,5,-0.16,3735815300,202301,55.10,18620,18830,18280,24000,12930,18470,18466.61,0.34,0,4379,19636,19052,18756,18172,17876,18905,18025,77,5530,500,12920,10,1,15450915,2849,56.74,7.58,12,1.31,325.00,2432.00,27150,20250320,-32.08,17100,20250327,7.84,27150,-32.08,20250320,17100,7.84,20250327,27150,-32.08,20250320,17100,7.84,20250327,1.02,Y,484810,500,77 억,,52113,N,N,7420,N,00,N
diff --git a/484870/price/prices-20250501.csv b/484870/price/prices-20250501.csv
index de5982aaeeff..1df233435ae6 100644
--- a/484870/price/prices-20250501.csv
+++ b/484870/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,101400,-5600,5,-5.23,15249993100,152758,175.17,101200,102600,97500,139100,74900,107000,99831.06,5.32,0,40523,118333,112666,107833,102166,97333,110250,99750,9,32100,100,79180,100,1,9153900,9282,30.18,5.61,12,1.67,3360.00,18067.00,115200,20250509,-11.98,41600,20241230,143.75,115200,-11.98,20250509,43100,135.27,20250102,115200,-11.98,20250509,41600,143.75,20241230,0.10,Y,484870,100,9 억,,487421,N,N,888,N,00,N
+20250513,151258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,100500,-6500,5,-6.07,14780726000,148110,169.84,101200,102600,97500,139100,74900,107000,99795.60,5.32,0,39420,118333,112666,107833,102166,97333,110250,99750,9,32100,100,79180,100,1,9153900,9200,29.91,5.56,12,1.62,3360.00,18067.00,115200,20250509,-12.76,41600,20241230,141.59,115200,-12.76,20250509,43100,133.18,20250102,115200,-12.76,20250509,41600,141.59,20241230,0.10,Y,484870,100,9 억,,487421,N,N,2577,N,00,N
+20250513,141258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,100100,-6900,5,-6.45,12502573000,125465,143.87,101200,102600,97500,139100,74900,107000,99649.89,5.32,0,28666,118333,112666,107833,102166,97333,110250,99750,9,32100,100,79180,100,1,9153900,9163,29.79,5.54,12,1.37,3360.00,18067.00,115200,20250509,-13.11,41600,20241230,140.62,115200,-13.11,20250509,43100,132.25,20250102,115200,-13.11,20250509,41600,140.62,20241230,0.10,Y,484870,100,9 억,,487421,N,N,2577,N,00,N
+20250513,131300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,100800,-6200,5,-5.79,10233072000,102675,117.74,101200,102600,97500,139100,74900,107000,99664.69,5.32,0,19497,118333,112666,107833,102166,97333,110250,99750,9,32100,100,79180,100,1,9153900,9227,30.00,5.58,12,1.12,3360.00,18067.00,115200,20250509,-12.50,41600,20241230,142.31,115200,-12.50,20250509,43100,133.87,20250102,115200,-12.50,20250509,41600,142.31,20241230,0.10,Y,484870,100,9 억,,487421,N,N,2577,N,00,N
+20250513,121304,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,101900,-5100,5,-4.77,9243611050,92899,106.53,101200,102600,97500,139100,74900,107000,99501.73,5.32,0,17014,118333,112666,107833,102166,97333,110250,99750,9,32100,100,79180,100,1,9153900,9328,30.33,5.64,12,1.01,3360.00,18067.00,115200,20250509,-11.55,41600,20241230,144.95,115200,-11.55,20250509,43100,136.43,20250102,115200,-11.55,20250509,41600,144.95,20241230,0.10,Y,484870,100,9 억,,487421,N,N,2577,N,00,N
+20250513,111302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,98700,-8300,5,-7.76,7520889900,75617,86.71,101200,102600,97500,139100,74900,107000,99460.31,5.32,0,11085,118333,112666,107833,102166,97333,110250,99750,9,32100,100,79180,100,1,9153900,9035,29.38,5.46,12,0.83,3360.00,18067.00,115200,20250509,-14.32,41600,20241230,137.26,115200,-14.32,20250509,43100,129.00,20250102,115200,-14.32,20250509,41600,137.26,20241230,0.10,Y,484870,100,9 억,,487421,N,N,2577,N,00,N
+20250513,101302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,100400,-6600,5,-6.17,5099330100,51120,58.62,101200,102600,97500,139100,74900,107000,99752.15,5.32,0,9454,118333,112666,107833,102166,97333,110250,99750,9,32100,100,79180,100,1,9153900,9191,29.88,5.56,12,0.56,3360.00,18067.00,115200,20250509,-12.85,41600,20241230,141.35,115200,-12.85,20250509,43100,132.95,20250102,115200,-12.85,20250509,41600,141.35,20241230,0.10,Y,484870,100,9 억,,487421,N,N,2577,N,00,N
+20250513,091309,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,99600,-7400,5,-6.92,1664952950,16717,19.17,101200,102000,97500,139100,74900,107000,99596.40,5.32,0,3567,118333,112666,107833,102166,97333,110250,99750,9,32100,100,79180,100,1,9153900,9117,29.64,5.51,12,0.18,3360.00,18067.00,115200,20250509,-13.54,41600,20241230,139.42,115200,-13.54,20250509,43100,131.09,20250102,115200,-13.54,20250509,41600,139.42,20241230,0.10,Y,484870,100,9 억,,487421,N,N,2577,N,00,N
 20250512,161236,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,107000,-5600,5,-4.97,9277851950,87207,194.26,113000,113500,103000,146300,78900,112600,106388.77,5.22,0,-9020,116733,114666,113133,111066,109533,113900,110300,9,33700,100,83320,100,1,9153900,9795,31.85,5.92,12,0.95,3360.00,18067.00,115200,20250509,-7.12,41600,20241230,157.21,115200,-7.12,20250509,43100,148.26,20250102,115200,-7.12,20250509,41600,157.21,20241230,0.10,Y,484870,100,9 억,,477809,N,N,2577,N,00,N
 20250512,151250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,106200,-6400,5,-5.68,8715666750,81945,182.54,113000,113500,103000,146300,78900,112600,106359.88,5.22,0,-6945,116733,114666,113133,111066,109533,113900,110300,9,33700,100,83320,100,1,9153900,9721,31.61,5.88,12,0.90,3360.00,18067.00,115200,20250509,-7.81,41600,20241230,155.29,115200,-7.81,20250509,43100,146.40,20250102,115200,-7.81,20250509,41600,155.29,20241230,0.10,Y,484870,100,9 억,,477809,N,N,4936,N,00,N
 20250512,141248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,105300,-7300,5,-6.48,6434186150,60251,134.21,113000,113500,104800,146300,78900,112600,106789.60,5.22,0,-4779,116733,114666,113133,111066,109533,113900,110300,9,33700,100,83320,100,1,9153900,9639,31.34,5.83,12,0.66,3360.00,18067.00,115200,20250509,-8.59,41600,20241230,153.12,115200,-8.59,20250509,43100,144.32,20250102,115200,-8.59,20250509,41600,153.12,20241230,0.10,Y,484870,100,9 억,,477809,N,N,4936,N,00,N
diff --git a/486630/price/prices-20250501.csv b/486630/price/prices-20250501.csv
index def23721d848..a9d4bcbf4d60 100644
--- a/486630/price/prices-20250501.csv
+++ b/486630/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,50838520,24755,137.40,2045,2065,2040,2670,1440,2055,2053.67,0.29,0,-1675,2068,2061,2048,2041,2028,2065,2045,5,615,100,1430,5,1,5310000,109,89.57,1.05,12,0.47,23.00,1955.00,3085,20240925,-33.23,1950,20241227,5.64,2065,0.00,20250509,1985,3.78,20250121,3085,-33.23,20240925,1950,5.64,20241227,0.00,Y,486630,100,5 억,,15211,N,N,0,N,00,N
+20250513,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,49425370,24064,133.56,2045,2065,2040,2670,1440,2055,2053.91,0.29,0,-1675,2068,2061,2048,2041,2028,2065,2045,5,615,100,1430,5,1,5310000,109,88.91,1.05,12,0.45,23.00,1955.00,3085,20240925,-33.71,1950,20241227,4.87,2065,0.00,20250509,1985,3.02,20250121,3085,-33.71,20240925,1950,4.87,20241227,0.00,Y,486630,100,5 억,,15211,N,N,0,N,00,N
+20250513,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,35608070,17320,96.13,2045,2065,2040,2670,1440,2055,2055.89,0.29,0,-2099,2068,2061,2048,2041,2028,2065,2045,5,615,100,1430,5,1,5310000,110,89.78,1.06,12,0.33,23.00,1955.00,3085,20240925,-33.06,1950,20241227,5.90,2065,0.00,20250509,1985,4.03,20250121,3085,-33.06,20240925,1950,5.90,20241227,0.00,Y,486630,100,5 억,,15211,N,N,0,N,00,N
+20250513,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,35131065,17089,94.85,2045,2065,2040,2670,1440,2055,2055.77,0.29,0,-2100,2068,2061,2048,2041,2028,2065,2045,5,615,100,1430,5,1,5310000,109,88.91,1.05,12,0.32,23.00,1955.00,3085,20240925,-33.71,1950,20241227,4.87,2065,0.00,20250509,1985,3.02,20250121,3085,-33.71,20240925,1950,4.87,20241227,0.00,Y,486630,100,5 억,,15211,N,N,0,N,00,N
+20250513,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,26746970,13004,72.18,2045,2065,2040,2670,1440,2055,2056.83,0.29,0,507,2068,2061,2048,2041,2028,2065,2045,5,615,100,1430,5,1,5310000,109,89.57,1.05,12,0.24,23.00,1955.00,3085,20240925,-33.23,1950,20241227,5.64,2065,0.00,20250509,1985,3.78,20250121,3085,-33.23,20240925,1950,5.64,20241227,0.00,Y,486630,100,5 억,,15211,N,N,0,N,00,N
+20250513,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,21127215,10282,57.07,2045,2060,2040,2670,1440,2055,2054.78,0.29,0,560,2068,2061,2048,2041,2028,2065,2045,5,615,100,1430,5,1,5310000,109,89.57,1.05,12,0.19,23.00,1955.00,3085,20240925,-33.23,1950,20241227,5.64,2065,-0.24,20250509,1985,3.78,20250121,3085,-33.23,20240925,1950,5.64,20241227,0.00,Y,486630,100,5 억,,15211,N,N,0,N,00,N
+20250513,101302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,265525,130,0.72,2045,2045,2040,2670,1440,2055,2042.50,0.29,0,0,2068,2061,2048,2041,2028,2065,2045,5,615,100,1430,5,1,5310000,108,88.70,1.04,12,0.00,23.00,1955.00,3085,20240925,-33.87,1950,20241227,4.62,2065,-1.21,20250509,1985,2.77,20250121,3085,-33.87,20240925,1950,4.62,20241227,0.00,Y,486630,100,5 억,,15211,N,N,0,N,00,N
+20250513,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.29,0,0,2068,2061,2048,2041,2028,2065,2045,5,615,100,1430,5,1,5310000,109,89.35,1.05,12,0.00,23.00,1955.00,3085,20240925,-33.39,1950,20241227,5.38,2065,-0.48,20250509,1985,3.53,20250121,3085,-33.39,20240925,1950,5.38,20241227,0.00,Y,486630,100,5 억,,15211,N,N,0,N,00,N
 20250512,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,36755699,18017,43.15,2040,2055,2035,2650,1430,2040,2040.06,0.28,0,-6842,2076,2057,2046,2027,2016,2067,2037,5,610,100,1420,5,1,5310000,109,89.35,1.05,12,0.34,23.00,1955.00,3085,20240925,-33.39,1950,20241227,5.38,2065,-0.48,20250509,1985,3.53,20250121,3085,-33.39,20240925,1950,5.38,20241227,0.00,Y,486630,100,5 억,,15019,N,N,0,N,00,N
 20250512,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,36443829,17864,42.78,2040,2055,2035,2650,1430,2040,2040.07,0.28,0,-6987,2076,2057,2046,2027,2016,2067,2037,5,610,100,1420,5,1,5310000,108,88.70,1.04,12,0.34,23.00,1955.00,3085,20240925,-33.87,1950,20241227,4.62,2065,-1.21,20250509,1985,2.77,20250121,3085,-33.87,20240925,1950,4.62,20241227,0.00,Y,486630,100,5 억,,15019,N,N,0,N,00,N
 20250512,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,34081509,16706,40.01,2040,2055,2035,2650,1430,2040,2040.08,0.28,0,-7145,2076,2057,2046,2027,2016,2067,2037,5,610,100,1420,5,1,5310000,108,88.70,1.04,12,0.31,23.00,1955.00,3085,20240925,-33.87,1950,20241227,4.62,2065,-1.21,20250509,1985,2.77,20250121,3085,-33.87,20240925,1950,4.62,20241227,0.00,Y,486630,100,5 억,,15019,N,N,0,N,00,N
diff --git a/487360/price/prices-20250501.csv b/487360/price/prices-20250501.csv
index 1e6c5e364e95..aa5b01573a48 100644
--- a/487360/price/prices-20250501.csv
+++ b/487360/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,32881341,16072,80.74,2030,2055,2030,2650,1430,2040,2045.88,2.27,0,-1465,2060,2050,2040,2030,2020,2055,2035,6,610,100,1420,5,1,5640000,116,-54.08,1.09,12,0.28,-38.00,1880.00,2500,20241223,-17.80,1903,20241223,7.99,2055,0.00,20250513,1921,6.98,20250102,2500,-17.80,20241223,1903,7.99,20241223,0.00,Y,487360,100,5 억,,128035,N,N,0,N,00,N
+20250513,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,32465176,15869,79.72,2030,2055,2030,2650,1430,2040,2045.82,2.27,0,-1465,2060,2050,2040,2030,2020,2055,2035,6,610,100,1420,5,1,5640000,116,-53.95,1.09,12,0.28,-38.00,1880.00,2500,20241223,-18.00,1903,20241223,7.72,2055,-0.24,20250513,1921,6.72,20250102,2500,-18.00,20241223,1903,7.72,20241223,0.00,Y,487360,100,5 억,,128035,N,N,0,N,00,N
+20250513,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,30196881,14765,74.18,2030,2055,2030,2650,1430,2040,2045.17,2.27,0,-1465,2060,2050,2040,2030,2020,2055,2035,6,610,100,1420,5,1,5640000,116,-54.08,1.09,12,0.26,-38.00,1880.00,2500,20241223,-17.80,1903,20241223,7.99,2055,0.00,20250513,1921,6.98,20250102,2500,-17.80,20241223,1903,7.99,20241223,0.00,Y,487360,100,5 억,,128035,N,N,0,N,00,N
+20250513,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,24712086,12096,60.77,2030,2055,2030,2650,1430,2040,2043.00,2.27,0,-1465,2060,2050,2040,2030,2020,2055,2035,6,610,100,1420,5,1,5640000,116,-53.95,1.09,12,0.21,-38.00,1880.00,2500,20241223,-18.00,1903,20241223,7.72,2055,-0.24,20250513,1921,6.72,20250102,2500,-18.00,20241223,1903,7.72,20241223,0.00,Y,487360,100,5 억,,128035,N,N,0,N,00,N
+20250513,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,13707716,6728,33.80,2030,2050,2030,2650,1430,2040,2037.41,2.27,0,-36,2060,2050,2040,2030,2020,2055,2035,6,610,100,1420,5,1,5640000,115,-53.68,1.09,12,0.12,-38.00,1880.00,2500,20241223,-18.40,1903,20241223,7.20,2050,0.00,20250502,1921,6.19,20250102,2500,-18.40,20241223,1903,7.20,20241223,0.00,Y,487360,100,5 억,,128035,N,N,0,N,00,N
+20250513,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,7393009,3636,18.27,2030,2050,2030,2650,1430,2040,2033.28,2.27,0,41,2060,2050,2040,2030,2020,2055,2035,6,610,100,1420,5,1,5640000,115,-53.55,1.08,12,0.06,-38.00,1880.00,2500,20241223,-18.60,1903,20241223,6.94,2050,0.00,20250502,1921,5.93,20250102,2500,-18.60,20241223,1903,6.94,20241223,0.00,Y,487360,100,5 억,,128035,N,N,0,N,00,N
+20250513,101302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,7393009,3636,18.27,2030,2050,2030,2650,1430,2040,2033.28,2.27,0,41,2060,2050,2040,2030,2020,2055,2035,6,610,100,1420,5,1,5640000,115,-53.55,1.08,12,0.06,-38.00,1880.00,2500,20241223,-18.60,1903,20241223,6.94,2050,0.00,20250502,1921,5.93,20250102,2500,-18.60,20241223,1903,6.94,20241223,0.00,Y,487360,100,5 억,,128035,N,N,0,N,00,N
+20250513,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,44695,22,0.11,2030,2050,2030,2650,1430,2040,2031.59,2.27,0,-20,2060,2050,2040,2030,2020,2055,2035,6,610,100,1420,5,1,5640000,116,-53.95,1.09,12,0.00,-38.00,1880.00,2500,20241223,-18.00,1903,20241223,7.72,2050,0.00,20250502,1921,6.72,20250102,2500,-18.00,20241223,1903,7.72,20241223,0.00,Y,487360,100,5 억,,128035,N,N,0,N,00,N
 20250512,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,40693890,19905,38.72,2030,2050,2030,2650,1430,2040,2044.41,2.27,0,-7147,2060,2050,2040,2030,2020,2055,2035,6,610,100,1420,5,1,5640000,115,-53.68,1.09,12,0.35,-38.00,1880.00,2500,20241223,-18.40,1903,20241223,7.20,2050,0.00,20250502,1921,6.19,20250102,2500,-18.40,20241223,1903,7.20,20241223,0.00,Y,487360,100,5 억,,127845,N,N,0,N,00,N
 20250512,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,40094130,19611,38.15,2030,2050,2030,2650,1430,2040,2044.47,2.27,0,-6885,2060,2050,2040,2030,2020,2055,2035,6,610,100,1420,5,1,5640000,115,-53.82,1.09,12,0.35,-38.00,1880.00,2500,20241223,-18.20,1903,20241223,7.46,2050,0.00,20250502,1921,6.45,20250102,2500,-18.20,20241223,1903,7.46,20241223,0.00,Y,487360,100,5 억,,127845,N,N,0,N,00,N
 20250512,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,40061465,19595,38.12,2030,2050,2030,2650,1430,2040,2044.47,2.27,0,-6885,2060,2050,2040,2030,2020,2055,2035,6,610,100,1420,5,1,5640000,115,-53.68,1.09,12,0.35,-38.00,1880.00,2500,20241223,-18.40,1903,20241223,7.20,2050,0.00,20250502,1921,6.19,20250102,2500,-18.40,20241223,1903,7.20,20241223,0.00,Y,487360,100,5 억,,127845,N,N,0,N,00,N
diff --git a/487570/price/prices-20250501.csv b/487570/price/prices-20250501.csv
index 056aa41bbd87..4192d8784a87 100644
--- a/487570/price/prices-20250501.csv
+++ b/487570/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161241,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40100,-500,5,-1.23,325431350,8092,581.32,40600,40900,39950,52700,28450,40600,40216.83,3.30,0,-33,41233,40916,40633,40316,40033,41075,40475,186,12100,5000,27600,50,1,3725927,1494,67.51,0.27,12,0.22,594.00,147666.00,118000,20240729,-66.02,27600,20250203,45.29,42550,-5.76,20250424,27600,45.29,20250203,118000,-66.02,20240729,27600,45.29,20250203,0.72,Y,487570,5000,186 억,,122872,N,N,9,N,00,N
+20250513,151259,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40150,-450,5,-1.11,315886500,7854,564.22,40600,40900,39950,52700,28450,40600,40219.82,3.30,0,156,41233,40916,40633,40316,40033,41075,40475,186,12100,5000,27600,50,1,3725927,1496,67.59,0.27,12,0.21,594.00,147666.00,118000,20240729,-65.97,27600,20250203,45.47,42550,-5.64,20250424,27600,45.47,20250203,118000,-65.97,20240729,27600,45.47,20250203,0.72,Y,487570,5000,186 억,,122872,N,N,3,N,00,N
+20250513,141258,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40350,-250,5,-0.62,139839200,3457,248.35,40600,40900,40050,52700,28450,40600,40451.03,3.30,0,-745,41233,40916,40633,40316,40033,41075,40475,186,12100,5000,27600,50,1,3725927,1503,67.93,0.27,12,0.09,594.00,147666.00,118000,20240729,-65.81,27600,20250203,46.20,42550,-5.17,20250424,27600,46.20,20250203,118000,-65.81,20240729,27600,46.20,20250203,0.72,Y,487570,5000,186 억,,122872,N,N,3,N,00,N
+20250513,131301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40550,-50,5,-0.12,132230150,3269,234.84,40600,40900,40050,52700,28450,40600,40449.72,3.30,0,-595,41233,40916,40633,40316,40033,41075,40475,186,12100,5000,27600,50,1,3725927,1511,68.27,0.27,12,0.09,594.00,147666.00,118000,20240729,-65.64,27600,20250203,46.92,42550,-4.70,20250424,27600,46.92,20250203,118000,-65.64,20240729,27600,46.92,20250203,0.72,Y,487570,5000,186 억,,122872,N,N,3,N,00,N
+20250513,121305,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40450,-150,5,-0.37,126265900,3122,224.28,40600,40900,40050,52700,28450,40600,40443.91,3.30,0,-714,41233,40916,40633,40316,40033,41075,40475,186,12100,5000,27600,50,1,3725927,1507,68.10,0.27,12,0.08,594.00,147666.00,118000,20240729,-65.72,27600,20250203,46.56,42550,-4.94,20250424,27600,46.56,20250203,118000,-65.72,20240729,27600,46.56,20250203,0.72,Y,487570,5000,186 억,,122872,N,N,3,N,00,N
+20250513,111303,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40350,-250,5,-0.62,99703700,2466,177.16,40600,40900,40050,52700,28450,40600,40431.35,3.30,0,-963,41233,40916,40633,40316,40033,41075,40475,186,12100,5000,27600,50,1,3725927,1503,67.93,0.27,12,0.07,594.00,147666.00,118000,20240729,-65.81,27600,20250203,46.20,42550,-5.17,20250424,27600,46.20,20250203,118000,-65.81,20240729,27600,46.20,20250203,0.72,Y,487570,5000,186 억,,122872,N,N,3,N,00,N
+20250513,101303,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40550,-50,5,-0.12,69994050,1729,124.21,40600,40900,40300,52700,28450,40600,40482.39,3.30,0,-460,41233,40916,40633,40316,40033,41075,40475,186,12100,5000,27600,50,1,3725927,1511,68.27,0.27,12,0.05,594.00,147666.00,118000,20240729,-65.64,27600,20250203,46.92,42550,-4.70,20250424,27600,46.92,20250203,118000,-65.64,20240729,27600,46.92,20250203,0.72,Y,487570,5000,186 억,,122872,N,N,3,N,00,N
+20250513,091310,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40650,50,2,0.12,3166350,78,5.60,40600,40900,40500,52700,28450,40600,40594.23,3.30,0,-24,41233,40916,40633,40316,40033,41075,40475,186,12100,5000,27600,50,1,3725927,1515,68.43,0.28,12,0.00,594.00,147666.00,118000,20240729,-65.55,27600,20250203,47.28,42550,-4.47,20250424,27600,47.28,20250203,118000,-65.55,20240729,27600,47.28,20250203,0.72,Y,487570,5000,186 억,,122872,N,N,3,N,00,N
 20250512,161236,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40600,-100,5,-0.25,56625675,1392,31.11,40350,40950,40350,52900,28500,40700,40679.36,3.31,0,-90,41500,41100,40550,40150,39600,41300,40350,186,12200,5000,27670,50,1,3725927,1513,68.35,0.27,12,0.04,594.00,147666.00,118000,20240729,-65.59,27600,20250203,47.10,42550,-4.58,20250424,27600,47.10,20250203,118000,-65.59,20240729,27600,47.10,20250203,0.73,Y,487570,5000,186 억,,123392,N,N,3,N,00,N
 20250512,151251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40550,-150,5,-0.37,55204475,1357,30.33,40350,40950,40350,52900,28500,40700,40681.26,3.31,0,-69,41500,41100,40550,40150,39600,41300,40350,186,12200,5000,27670,50,1,3725927,1511,68.27,0.27,12,0.04,594.00,147666.00,118000,20240729,-65.64,27600,20250203,46.92,42550,-4.70,20250424,27600,46.92,20250203,118000,-65.64,20240729,27600,46.92,20250203,0.73,Y,487570,5000,186 억,,123392,N,N,4,N,00,N
 20250512,141248,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40700,0,3,0.00,33276150,817,18.26,40350,40950,40350,52900,28500,40700,40729.68,3.31,0,9,41500,41100,40550,40150,39600,41300,40350,186,12200,5000,27670,50,1,3725927,1516,68.52,0.28,12,0.02,594.00,147666.00,118000,20240729,-65.51,27600,20250203,47.46,42550,-4.35,20250424,27600,47.46,20250203,118000,-65.51,20240729,27600,47.46,20250203,0.73,Y,487570,5000,186 억,,123392,N,N,4,N,00,N
diff --git a/487720/price/prices-20250501.csv b/487720/price/prices-20250501.csv
index 5dc2af7b6369..ddf688c9d86e 100644
--- a/487720/price/prices-20250501.csv
+++ b/487720/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,21215155,10030,71.69,2115,2120,2110,2740,1480,2110,2115.17,0.01,0,173,2123,2116,2103,2096,2083,2120,2100,4,630,100,1470,5,1,4230000,89,-35.25,1.09,12,0.24,-60.00,1935.00,3200,20241220,-33.91,1930,20241220,9.59,2120,-0.24,20250513,1936,9.25,20250102,3200,-33.91,20241220,1930,9.59,20241220,0.00,Y,487720,100,4 억,,423,N,N,0,N,00,N
+20250513,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,20900015,9881,70.62,2115,2120,2110,2740,1480,2110,2115.17,0.01,0,173,2123,2116,2103,2096,2083,2120,2100,4,630,100,1470,5,1,4230000,89,-35.25,1.09,12,0.23,-60.00,1935.00,3200,20241220,-33.91,1930,20241220,9.59,2120,-0.24,20250513,1936,9.25,20250102,3200,-33.91,20241220,1930,9.59,20241220,0.00,Y,487720,100,4 억,,423,N,N,0,N,00,N
+20250513,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,20900015,9881,70.62,2115,2120,2110,2740,1480,2110,2115.17,0.01,0,173,2123,2116,2103,2096,2083,2120,2100,4,630,100,1470,5,1,4230000,89,-35.25,1.09,12,0.23,-60.00,1935.00,3200,20241220,-33.91,1930,20241220,9.59,2120,-0.24,20250513,1936,9.25,20250102,3200,-33.91,20241220,1930,9.59,20241220,0.00,Y,487720,100,4 억,,423,N,N,0,N,00,N
+20250513,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,6919865,3271,23.38,2115,2120,2110,2740,1480,2110,2115.52,0.01,0,5,2123,2116,2103,2096,2083,2120,2100,4,630,100,1470,5,1,4230000,89,-35.25,1.09,12,0.08,-60.00,1935.00,3200,20241220,-33.91,1930,20241220,9.59,2120,-0.24,20250513,1936,9.25,20250102,3200,-33.91,20241220,1930,9.59,20241220,0.00,Y,487720,100,4 억,,423,N,N,0,N,00,N
+20250513,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,6902945,3263,23.32,2115,2120,2110,2740,1480,2110,2115.52,0.01,0,5,2123,2116,2103,2096,2083,2120,2100,4,630,100,1470,5,1,4230000,89,-35.25,1.09,12,0.08,-60.00,1935.00,3200,20241220,-33.91,1930,20241220,9.59,2120,-0.24,20250513,1936,9.25,20250102,3200,-33.91,20241220,1930,9.59,20241220,0.00,Y,487720,100,4 억,,423,N,N,0,N,00,N
+20250513,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,6902945,3263,23.32,2115,2120,2110,2740,1480,2110,2115.52,0.01,0,5,2123,2116,2103,2096,2083,2120,2100,4,630,100,1470,5,1,4230000,89,-35.25,1.09,12,0.08,-60.00,1935.00,3200,20241220,-33.91,1930,20241220,9.59,2120,-0.24,20250513,1936,9.25,20250102,3200,-33.91,20241220,1930,9.59,20241220,0.00,Y,487720,100,4 억,,423,N,N,0,N,00,N
+20250513,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,420594,199,1.42,2115,2120,2110,2740,1480,2110,2113.54,0.01,0,5,2123,2116,2103,2096,2083,2120,2100,4,630,100,1470,5,1,4230000,90,-35.33,1.10,12,0.00,-60.00,1935.00,3200,20241220,-33.75,1930,20241220,9.84,2120,0.00,20250513,1936,9.50,20250102,3200,-33.75,20241220,1930,9.84,20241220,0.00,Y,487720,100,4 억,,423,N,N,0,N,00,N
+20250513,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,113945,54,0.39,2115,2115,2110,2740,1480,2110,2110.09,0.01,0,0,2123,2116,2103,2096,2083,2120,2100,4,630,100,1470,5,1,4230000,89,-35.17,1.09,12,0.00,-60.00,1935.00,3200,20241220,-34.06,1930,20241220,9.33,2115,0.00,20250508,1936,8.99,20250102,3200,-34.06,20241220,1930,9.33,20241220,0.00,Y,487720,100,4 억,,423,N,N,0,N,00,N
 20250512,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,29446995,13991,40.30,2095,2110,2090,2730,1470,2100,2104.71,0.01,0,642,2126,2112,2101,2087,2076,2120,2095,4,630,100,1470,5,1,4230000,89,-35.17,1.09,12,0.33,-60.00,1935.00,3200,20241220,-34.06,1930,20241220,9.33,2115,-0.24,20250508,1936,8.99,20250102,3200,-34.06,20241220,1930,9.33,20241220,0.00,Y,487720,100,4 억,,421,N,N,0,N,00,N
 20250512,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,29423825,13980,40.26,2095,2110,2090,2730,1470,2100,2104.71,0.01,0,640,2126,2112,2101,2087,2076,2120,2095,4,630,100,1470,5,1,4230000,89,-35.08,1.09,12,0.33,-60.00,1935.00,3200,20241220,-34.22,1930,20241220,9.07,2115,-0.47,20250508,1936,8.73,20250102,3200,-34.22,20241220,1930,9.07,20241220,0.00,Y,487720,100,4 억,,421,N,N,0,N,00,N
 20250512,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,29406985,13972,40.24,2095,2110,2090,2730,1470,2100,2104.71,0.01,0,640,2126,2112,2101,2087,2076,2120,2095,4,630,100,1470,5,1,4230000,89,-35.08,1.09,12,0.33,-60.00,1935.00,3200,20241220,-34.22,1930,20241220,9.07,2115,-0.47,20250508,1936,8.73,20250102,3200,-34.22,20241220,1930,9.07,20241220,0.00,Y,487720,100,4 억,,421,N,N,0,N,00,N
diff --git a/487830/price/prices-20250501.csv b/487830/price/prices-20250501.csv
index 1f4b99b3127c..169b5b57945a 100644
--- a/487830/price/prices-20250501.csv
+++ b/487830/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,14579690,7095,29.39,2050,2055,2050,2665,1435,2050,2054.92,0.00,0,421,2063,2056,2053,2046,2043,2055,2045,4,615,100,1430,5,1,4350000,89,-120.59,1.07,12,0.16,-17.00,1914.00,2485,20241115,-17.51,1978,20241226,3.64,2060,-0.49,20250512,1981,3.48,20250121,2485,-17.51,20241115,1978,3.64,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
+20250513,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,14425940,7020,29.08,2050,2055,2050,2665,1435,2050,2054.98,0.00,0,424,2063,2056,2053,2046,2043,2055,2045,4,615,100,1430,5,1,4350000,89,-120.59,1.07,12,0.16,-17.00,1914.00,2485,20241115,-17.51,1978,20241226,3.64,2060,-0.49,20250512,1981,3.48,20250121,2485,-17.51,20241115,1978,3.64,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
+20250513,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,14382890,6999,28.99,2050,2055,2050,2665,1435,2050,2054.99,0.00,0,424,2063,2056,2053,2046,2043,2055,2045,4,615,100,1430,5,1,4350000,89,-120.88,1.07,12,0.16,-17.00,1914.00,2485,20241115,-17.30,1978,20241226,3.89,2060,-0.24,20250512,1981,3.74,20250121,2485,-17.30,20241115,1978,3.89,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
+20250513,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,14382890,6999,28.99,2050,2055,2050,2665,1435,2050,2054.99,0.00,0,424,2063,2056,2053,2046,2043,2055,2045,4,615,100,1430,5,1,4350000,89,-120.88,1.07,12,0.16,-17.00,1914.00,2485,20241115,-17.30,1978,20241226,3.89,2060,-0.24,20250512,1981,3.74,20250121,2485,-17.30,20241115,1978,3.89,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
+20250513,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,10188635,4958,20.54,2050,2055,2050,2665,1435,2050,2054.99,0.00,0,289,2063,2056,2053,2046,2043,2055,2045,4,615,100,1430,5,1,4350000,89,-120.88,1.07,12,0.11,-17.00,1914.00,2485,20241115,-17.30,1978,20241226,3.89,2060,-0.24,20250512,1981,3.74,20250121,2485,-17.30,20241115,1978,3.89,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
+20250513,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,10172195,4950,20.50,2050,2055,2050,2665,1435,2050,2054.99,0.00,0,289,2063,2056,2053,2046,2043,2055,2045,4,615,100,1430,5,1,4350000,89,-120.88,1.07,12,0.11,-17.00,1914.00,2485,20241115,-17.30,1978,20241226,3.89,2060,-0.24,20250512,1981,3.74,20250121,2485,-17.30,20241115,1978,3.89,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
+20250513,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,6152615,2994,12.40,2050,2055,2050,2665,1435,2050,2054.98,0.00,0,0,2063,2056,2053,2046,2043,2055,2045,4,615,100,1430,5,1,4350000,89,-120.88,1.07,12,0.07,-17.00,1914.00,2485,20241115,-17.30,1978,20241226,3.89,2060,-0.24,20250512,1981,3.74,20250121,2485,-17.30,20241115,1978,3.89,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
+20250513,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.00,0,0,2063,2056,2053,2046,2043,2055,2045,4,615,100,1430,5,1,4350000,89,-120.59,1.07,12,0.00,-17.00,1914.00,2485,20241115,-17.51,1978,20241226,3.64,2060,-0.49,20250512,1981,3.48,20250121,2485,-17.51,20241115,1978,3.64,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
 20250512,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,49524745,24143,994.36,2050,2060,2050,2665,1435,2050,2051.31,0.00,0,1628,2053,2051,2048,2046,2043,2052,2047,4,615,100,1430,5,1,4350000,89,-120.59,1.07,12,0.56,-17.00,1914.00,2485,20241115,-17.51,1978,20241226,3.64,2060,-0.49,20250512,1981,3.48,20250121,2485,-17.51,20241115,1978,3.64,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
 20250512,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,49463245,24113,993.12,2050,2060,2050,2665,1435,2050,2051.31,0.00,0,1630,2053,2051,2048,2046,2043,2052,2047,4,615,100,1430,5,1,4350000,89,-120.88,1.07,12,0.55,-17.00,1914.00,2485,20241115,-17.30,1978,20241226,3.89,2060,-0.24,20250512,1981,3.74,20250121,2485,-17.30,20241115,1978,3.89,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
 20250512,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,49335885,24051,990.57,2050,2060,2050,2665,1435,2050,2051.30,0.00,0,1630,2053,2051,2048,2046,2043,2052,2047,4,615,100,1430,5,1,4350000,89,-120.88,1.07,12,0.55,-17.00,1914.00,2485,20241115,-17.30,1978,20241226,3.89,2060,-0.24,20250512,1981,3.74,20250121,2485,-17.30,20241115,1978,3.89,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
diff --git a/488060/price/prices-20250501.csv b/488060/price/prices-20250501.csv
index b2f174a6df1b..b935ed60c615 100644
--- a/488060/price/prices-20250501.csv
+++ b/488060/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,3525460,1728,4.91,2040,2050,2040,2655,1435,2045,2040.20,0.00,0,0,2071,2057,2046,2032,2021,2065,2040,5,610,100,1430,5,1,4720000,97,227.78,1.03,12,0.04,9.00,1981.00,2535,20241031,-19.13,1970,20241226,4.06,2070,-0.97,20250508,1980,3.54,20250122,2535,-19.13,20241031,1970,4.06,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
+20250513,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,3353910,1644,4.67,2040,2045,2040,2655,1435,2045,2040.09,0.00,0,0,2071,2057,2046,2032,2021,2065,2040,5,610,100,1430,5,1,4720000,96,226.67,1.03,12,0.03,9.00,1981.00,2535,20241031,-19.53,1970,20241226,3.55,2070,-1.45,20250508,1980,3.03,20250122,2535,-19.53,20241031,1970,3.55,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
+20250513,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,2109510,1034,2.94,2040,2045,2040,2655,1435,2045,2040.15,0.00,0,0,2071,2057,2046,2032,2021,2065,2040,5,610,100,1430,5,1,4720000,96,226.67,1.03,12,0.02,9.00,1981.00,2535,20241031,-19.53,1970,20241226,3.55,2070,-1.45,20250508,1980,3.03,20250122,2535,-19.53,20241031,1970,3.55,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
+20250513,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,2109510,1034,2.94,2040,2045,2040,2655,1435,2045,2040.15,0.00,0,0,2071,2057,2046,2032,2021,2065,2040,5,610,100,1430,5,1,4720000,96,226.67,1.03,12,0.02,9.00,1981.00,2535,20241031,-19.53,1970,20241226,3.55,2070,-1.45,20250508,1980,3.03,20250122,2535,-19.53,20241031,1970,3.55,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
+20250513,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,65430,32,0.09,2040,2045,2040,2655,1435,2045,2044.69,0.00,0,0,2071,2057,2046,2032,2021,2065,2040,5,610,100,1430,5,1,4720000,97,227.22,1.03,12,0.00,9.00,1981.00,2535,20241031,-19.33,1970,20241226,3.81,2070,-1.21,20250508,1980,3.28,20250122,2535,-19.33,20241031,1970,3.81,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
+20250513,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,65430,32,0.09,2040,2045,2040,2655,1435,2045,2044.69,0.00,0,0,2071,2057,2046,2032,2021,2065,2040,5,610,100,1430,5,1,4720000,97,227.22,1.03,12,0.00,9.00,1981.00,2535,20241031,-19.33,1970,20241226,3.81,2070,-1.21,20250508,1980,3.28,20250122,2535,-19.33,20241031,1970,3.81,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
+20250513,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,4080,2,0.01,2040,2040,2040,2655,1435,2045,2040.00,0.00,0,0,2071,2057,2046,2032,2021,2065,2040,5,610,100,1430,5,1,4720000,96,226.67,1.03,12,0.00,9.00,1981.00,2535,20241031,-19.53,1970,20241226,3.55,2070,-1.45,20250508,1980,3.03,20250122,2535,-19.53,20241031,1970,3.55,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
+20250513,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,4080,2,0.01,2040,2040,2040,2655,1435,2045,2040.00,0.00,0,0,2071,2057,2046,2032,2021,2065,2040,5,610,100,1430,5,1,4720000,96,226.67,1.03,12,0.00,9.00,1981.00,2535,20241031,-19.53,1970,20241226,3.55,2070,-1.45,20250508,1980,3.03,20250122,2535,-19.53,20241031,1970,3.55,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
 20250512,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,72525240,35224,309.82,2035,2060,2035,2665,1435,2050,2058.97,0.00,0,109,2060,2055,2045,2040,2030,2057,2042,5,615,100,1430,5,1,4720000,97,227.22,1.03,12,0.75,9.00,1981.00,2535,20241031,-19.33,1970,20241226,3.81,2070,-1.21,20250508,1980,3.28,20250122,2535,-19.33,20241031,1970,3.81,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
 20250512,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,72240900,35085,308.60,2035,2060,2035,2665,1435,2050,2059.03,0.00,0,231,2060,2055,2045,2040,2030,2057,2042,5,615,100,1430,5,1,4720000,97,227.78,1.03,12,0.74,9.00,1981.00,2535,20241031,-19.13,1970,20241226,4.06,2070,-0.97,20250508,1980,3.54,20250122,2535,-19.13,20241031,1970,4.06,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
 20250512,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,71943650,34940,307.33,2035,2060,2035,2665,1435,2050,2059.06,0.00,0,231,2060,2055,2045,2040,2030,2057,2042,5,615,100,1430,5,1,4720000,97,227.78,1.03,12,0.74,9.00,1981.00,2535,20241031,-19.13,1970,20241226,4.06,2070,-0.97,20250508,1980,3.54,20250122,2535,-19.13,20241031,1970,4.06,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
diff --git a/489210/price/prices-20250501.csv b/489210/price/prices-20250501.csv
index 52bfd766dba1..11111079177c 100644
--- a/489210/price/prices-20250501.csv
+++ b/489210/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,18209747,8864,82.98,2050,2065,2037,2665,1435,2050,2054.35,0.02,0,324,2076,2062,2051,2037,2026,2070,2045,5,615,100,1470,5,1,5180000,107,-103.25,1.04,12,0.17,-20.00,1983.00,5380,20241121,-61.62,1952,20241230,5.79,2065,0.00,20250509,1960,5.36,20250124,5380,-61.62,20241121,1952,5.79,20241230,0.00,Y,489210,100,5 억,,858,N,N,0,N,00,N
+20250513,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,17342267,8443,79.04,2050,2065,2037,2665,1435,2050,2054.04,0.02,0,328,2076,2062,2051,2037,2026,2070,2045,5,615,100,1470,5,1,5180000,107,-103.00,1.04,12,0.16,-20.00,1983.00,5380,20241121,-61.71,1952,20241230,5.53,2065,0.00,20250509,1960,5.10,20250124,5380,-61.71,20241121,1952,5.53,20241230,0.00,Y,489210,100,5 억,,858,N,N,0,N,00,N
+20250513,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,5572552,2730,25.56,2050,2050,2037,2665,1435,2050,2041.23,0.02,0,567,2076,2062,2051,2037,2026,2070,2045,5,615,100,1470,5,1,5180000,106,-102.50,1.03,12,0.05,-20.00,1983.00,5380,20241121,-61.90,1952,20241230,5.02,2065,-0.73,20250509,1960,4.59,20250124,5380,-61.90,20241121,1952,5.02,20241230,0.00,Y,489210,100,5 억,,858,N,N,0,N,00,N
+20250513,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,5572552,2730,25.56,2050,2050,2037,2665,1435,2050,2041.23,0.02,0,567,2076,2062,2051,2037,2026,2070,2045,5,615,100,1470,5,1,5180000,106,-102.50,1.03,12,0.05,-20.00,1983.00,5380,20241121,-61.90,1952,20241230,5.02,2065,-0.73,20250509,1960,4.59,20250124,5380,-61.90,20241121,1952,5.02,20241230,0.00,Y,489210,100,5 억,,858,N,N,0,N,00,N
+20250513,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,5572552,2730,25.56,2050,2050,2037,2665,1435,2050,2041.23,0.02,0,567,2076,2062,2051,2037,2026,2070,2045,5,615,100,1470,5,1,5180000,106,-102.50,1.03,12,0.05,-20.00,1983.00,5380,20241121,-61.90,1952,20241230,5.02,2065,-0.73,20250509,1960,4.59,20250124,5380,-61.90,20241121,1952,5.02,20241230,0.00,Y,489210,100,5 억,,858,N,N,0,N,00,N
+20250513,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,5457752,2674,25.03,2050,2050,2037,2665,1435,2050,2041.04,0.02,0,567,2076,2062,2051,2037,2026,2070,2045,5,615,100,1470,5,1,5180000,106,-102.50,1.03,12,0.05,-20.00,1983.00,5380,20241121,-61.90,1952,20241230,5.02,2065,-0.73,20250509,1960,4.59,20250124,5380,-61.90,20241121,1952,5.02,20241230,0.00,Y,489210,100,5 억,,858,N,N,0,N,00,N
+20250513,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,5451602,2671,25.00,2050,2050,2037,2665,1435,2050,2041.03,0.02,0,566,2076,2062,2051,2037,2026,2070,2045,5,615,100,1470,5,1,5180000,106,-102.50,1.03,12,0.05,-20.00,1983.00,5380,20241121,-61.90,1952,20241230,5.02,2065,-0.73,20250509,1960,4.59,20250124,5380,-61.90,20241121,1952,5.02,20241230,0.00,Y,489210,100,5 억,,858,N,N,0,N,00,N
+20250513,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,4100,2,0.02,2050,2050,2050,2665,1435,2050,2050.00,0.02,0,0,2076,2062,2051,2037,2026,2070,2045,5,615,100,1470,5,1,5180000,106,-102.50,1.03,12,0.00,-20.00,1983.00,5380,20241121,-61.90,1952,20241230,5.02,2065,-0.73,20250509,1960,4.59,20250124,5380,-61.90,20241121,1952,5.02,20241230,0.00,Y,489210,100,5 억,,858,N,N,0,N,00,N
 20250512,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,21940950,10682,69.09,2040,2065,2040,2670,1440,2055,2054.01,0.02,0,1215,2068,2061,2058,2051,2048,2060,2050,5,615,100,1470,5,1,5180000,106,-102.50,1.03,12,0.21,-20.00,1983.00,5380,20241121,-61.90,1952,20241230,5.02,2065,0.00,20250509,1960,4.59,20250124,5380,-61.90,20241121,1952,5.02,20241230,0.00,Y,489210,100,5 억,,779,N,N,0,N,00,N
 20250512,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,20893160,10171,65.79,2040,2060,2040,2670,1440,2055,2054.19,0.02,0,1470,2068,2061,2058,2051,2048,2060,2050,5,615,100,1470,5,1,5180000,107,-103.00,1.04,12,0.20,-20.00,1983.00,5380,20241121,-61.71,1952,20241230,5.53,2065,-0.24,20250509,1960,5.10,20250124,5380,-61.71,20241121,1952,5.53,20241230,0.00,Y,489210,100,5 억,,779,N,N,0,N,00,N
 20250512,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,8532310,4156,26.88,2040,2060,2040,2670,1440,2055,2053.01,0.02,0,425,2068,2061,2058,2051,2048,2060,2050,5,615,100,1470,5,1,5180000,107,-103.00,1.04,12,0.08,-20.00,1983.00,5380,20241121,-61.71,1952,20241230,5.53,2065,-0.24,20250509,1960,5.10,20250124,5380,-61.71,20241121,1952,5.53,20241230,0.00,Y,489210,100,5 억,,779,N,N,0,N,00,N
diff --git a/489480/price/prices-20250501.csv b/489480/price/prices-20250501.csv
index 26d369fe49eb..80ca7a9b94fd 100644
--- a/489480/price/prices-20250501.csv
+++ b/489480/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,28851435,14065,111.98,2040,2060,2040,2670,1440,2055,2051.29,0.02,0,-261,2078,2066,2048,2036,2018,2072,2042,7,615,100,1470,5,1,6600000,136,-411.00,1.17,12,0.21,-5.00,1751.00,4050,20241211,-49.26,1911,20241213,7.54,2085,-1.44,20250509,1925,6.75,20250102,4050,-49.26,20241211,1911,7.54,20241213,0.00,Y,489480,100,6 억,,1037,N,N,0,N,00,N
+20250513,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,28485645,13887,110.57,2040,2060,2040,2670,1440,2055,2051.25,0.02,0,-261,2078,2066,2048,2036,2018,2072,2042,7,615,100,1470,5,1,6600000,136,-411.00,1.17,12,0.21,-5.00,1751.00,4050,20241211,-49.26,1911,20241213,7.54,2085,-1.44,20250509,1925,6.75,20250102,4050,-49.26,20241211,1911,7.54,20241213,0.00,Y,489480,100,6 억,,1037,N,N,0,N,00,N
+20250513,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,25392870,12382,98.58,2040,2060,2040,2670,1440,2055,2050.79,0.02,0,-261,2078,2066,2048,2036,2018,2072,2042,7,615,100,1470,5,1,6600000,136,-411.00,1.17,12,0.19,-5.00,1751.00,4050,20241211,-49.26,1911,20241213,7.54,2085,-1.44,20250509,1925,6.75,20250102,4050,-49.26,20241211,1911,7.54,20241213,0.00,Y,489480,100,6 억,,1037,N,N,0,N,00,N
+20250513,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,18846385,9194,73.20,2040,2060,2040,2670,1440,2055,2049.86,0.02,0,2,2078,2066,2048,2036,2018,2072,2042,7,615,100,1470,5,1,6600000,135,-410.00,1.17,12,0.14,-5.00,1751.00,4050,20241211,-49.38,1911,20241213,7.27,2085,-1.68,20250509,1925,6.49,20250102,4050,-49.38,20241211,1911,7.27,20241213,0.00,Y,489480,100,6 억,,1037,N,N,0,N,00,N
+20250513,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,14569195,7107,56.58,2040,2060,2040,2670,1440,2055,2049.98,0.02,0,0,2078,2066,2048,2036,2018,2072,2042,7,615,100,1470,5,1,6600000,135,-409.00,1.17,12,0.11,-5.00,1751.00,4050,20241211,-49.51,1911,20241213,7.01,2085,-1.92,20250509,1925,6.23,20250102,4050,-49.51,20241211,1911,7.01,20241213,0.00,Y,489480,100,6 억,,1037,N,N,0,N,00,N
+20250513,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,14452630,7050,56.13,2040,2060,2040,2670,1440,2055,2050.02,0.02,0,0,2078,2066,2048,2036,2018,2072,2042,7,615,100,1470,5,1,6600000,135,-410.00,1.17,12,0.11,-5.00,1751.00,4050,20241211,-49.38,1911,20241213,7.27,2085,-1.68,20250509,1925,6.49,20250102,4050,-49.38,20241211,1911,7.27,20241213,0.00,Y,489480,100,6 억,,1037,N,N,0,N,00,N
+20250513,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,11687175,5701,45.39,2040,2060,2040,2670,1440,2055,2050.02,0.02,0,0,2078,2066,2048,2036,2018,2072,2042,7,615,100,1470,5,1,6600000,135,-410.00,1.17,12,0.09,-5.00,1751.00,4050,20241211,-49.38,1911,20241213,7.27,2085,-1.68,20250509,1925,6.49,20250102,4050,-49.38,20241211,1911,7.27,20241213,0.00,Y,489480,100,6 억,,1037,N,N,0,N,00,N
+20250513,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,8200,4,0.03,2040,2060,2040,2670,1440,2055,2050.00,0.02,0,0,2078,2066,2048,2036,2018,2072,2042,7,615,100,1470,5,1,6600000,136,-412.00,1.18,12,0.00,-5.00,1751.00,4050,20241211,-49.14,1911,20241213,7.80,2085,-1.20,20250509,1925,7.01,20250102,4050,-49.14,20241211,1911,7.80,20241213,0.00,Y,489480,100,6 억,,1037,N,N,0,N,00,N
 20250512,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,25701080,12560,20.28,2030,2060,2030,2655,1435,2045,2046.26,0.01,0,-2614,2111,2077,2051,2017,1991,2095,2035,7,610,100,1470,5,1,6600000,136,-411.00,1.17,12,0.19,-5.00,1751.00,4050,20241211,-49.26,1911,20241213,7.54,2085,-1.44,20250509,1925,6.75,20250102,4050,-49.26,20241211,1911,7.54,20241213,0.00,Y,489480,100,6 억,,651,N,N,0,N,00,N
 20250512,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,25456535,12441,20.09,2030,2060,2030,2655,1435,2045,2046.18,0.01,0,-2495,2111,2077,2051,2017,1991,2095,2035,7,610,100,1470,5,1,6600000,136,-412.00,1.18,12,0.19,-5.00,1751.00,4050,20241211,-49.14,1911,20241213,7.80,2085,-1.20,20250509,1925,7.01,20250102,4050,-49.14,20241211,1911,7.80,20241213,0.00,Y,489480,100,6 억,,651,N,N,0,N,00,N
 20250512,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,22433425,10970,17.72,2030,2060,2030,2655,1435,2045,2044.98,0.01,0,-2536,2111,2077,2051,2017,1991,2095,2035,7,610,100,1470,5,1,6600000,136,-412.00,1.18,12,0.17,-5.00,1751.00,4050,20241211,-49.14,1911,20241213,7.80,2085,-1.20,20250509,1925,7.01,20250102,4050,-49.14,20241211,1911,7.80,20241213,0.00,Y,489480,100,6 억,,651,N,N,0,N,00,N
diff --git a/489500/price/prices-20250501.csv b/489500/price/prices-20250501.csv
index 676a8d35d105..8ae0fe0ee2d4 100644
--- a/489500/price/prices-20250501.csv
+++ b/489500/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25000,-1100,5,-4.21,5111991075,198293,131.90,26850,27100,24850,33900,18300,26100,25781.26,3.28,0,-31694,27966,27032,26216,25282,24466,26625,24875,6,7800,100,18270,50,1,6278056,1570,17.01,3.81,12,3.16,1470.00,6556.00,77800,20250225,-67.87,21050,20250409,18.76,77800,-67.87,20250225,21050,18.76,20250409,77800,-67.87,20250225,21050,18.76,20250409,1.11,Y,489500,100,6 억,,206040,N,N,565,N,00,N
+20250513,151300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25000,-1100,5,-4.21,4954299075,191989,127.71,26850,27100,24850,33900,18300,26100,25805.12,3.28,0,-30850,27966,27032,26216,25282,24466,26625,24875,6,7800,100,18270,50,1,6278056,1570,17.01,3.81,12,3.06,1470.00,6556.00,77800,20250225,-67.87,21050,20250409,18.76,77800,-67.87,20250225,21050,18.76,20250409,77800,-67.87,20250225,21050,18.76,20250409,1.11,Y,489500,100,6 억,,206040,N,N,2373,N,00,N
+20250513,141300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25100,-1000,5,-3.83,4302005450,165870,110.33,26850,27100,24900,33900,18300,26100,25936.01,3.28,0,-26618,27966,27032,26216,25282,24466,26625,24875,6,7800,100,18270,50,1,6278056,1576,17.07,3.83,12,2.64,1470.00,6556.00,77800,20250225,-67.74,21050,20250409,19.24,77800,-67.74,20250225,21050,19.24,20250409,77800,-67.74,20250225,21050,19.24,20250409,1.11,Y,489500,100,6 억,,206040,N,N,2373,N,00,N
+20250513,131302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25300,-800,5,-3.07,3405180475,130059,86.51,26850,27100,25200,33900,18300,26100,26181.81,3.28,0,-18880,27966,27032,26216,25282,24466,26625,24875,6,7800,100,18270,50,1,6278056,1588,17.21,3.86,12,2.07,1470.00,6556.00,77800,20250225,-67.48,21050,20250409,20.19,77800,-67.48,20250225,21050,20.19,20250409,77800,-67.48,20250225,21050,20.19,20250409,1.11,Y,489500,100,6 억,,206040,N,N,2373,N,00,N
+20250513,121307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25700,-400,5,-1.53,2577189350,97588,64.91,26850,27100,25700,33900,18300,26100,26408.88,3.28,0,-15272,27966,27032,26216,25282,24466,26625,24875,6,7800,100,18270,50,1,6278056,1613,17.48,3.92,12,1.55,1470.00,6556.00,77800,20250225,-66.97,21050,20250409,22.09,77800,-66.97,20250225,21050,22.09,20250409,77800,-66.97,20250225,21050,22.09,20250409,1.11,Y,489500,100,6 억,,206040,N,N,2373,N,00,N
+20250513,111304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26000,-100,5,-0.38,2055049950,77418,51.50,26850,27100,25950,33900,18300,26100,26544.86,3.28,0,-8703,27966,27032,26216,25282,24466,26625,24875,6,7800,100,18270,50,1,6278056,1632,17.69,3.97,12,1.23,1470.00,6556.00,77800,20250225,-66.58,21050,20250409,23.52,77800,-66.58,20250225,21050,23.52,20250409,77800,-66.58,20250225,21050,23.52,20250409,1.11,Y,489500,100,6 억,,206040,N,N,2373,N,00,N
+20250513,101304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26400,300,2,1.15,1445371000,54147,36.02,26850,27100,26150,33900,18300,26100,26693.46,3.28,0,-1519,27966,27032,26216,25282,24466,26625,24875,6,7800,100,18270,50,1,6278056,1657,17.96,4.03,12,0.86,1470.00,6556.00,77800,20250225,-66.07,21050,20250409,25.42,77800,-66.07,20250225,21050,25.42,20250409,77800,-66.07,20250225,21050,25.42,20250409,1.11,Y,489500,100,6 억,,206040,N,N,2373,N,00,N
+20250513,091311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26450,350,2,1.34,926975250,34539,22.97,26850,27100,26350,33900,18300,26100,26838.51,3.28,0,3557,27966,27032,26216,25282,24466,26625,24875,6,7800,100,18270,50,1,6278056,1661,17.99,4.03,12,0.55,1470.00,6556.00,77800,20250225,-66.00,21050,20250409,25.65,77800,-66.00,20250225,21050,25.65,20250409,77800,-66.00,20250225,21050,25.65,20250409,1.11,Y,489500,100,6 억,,206040,N,N,2373,N,00,N
 20250512,161238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26100,-850,5,-3.15,3815598650,147220,76.09,27000,27150,25400,35000,18900,26950,25916.01,3.40,0,-7262,28250,27600,27100,26450,25950,27350,26200,6,8050,100,18860,50,1,6278056,1639,17.76,3.98,12,2.34,1470.00,6556.00,77800,20250225,-66.45,21050,20250409,23.99,77800,-66.45,20250225,21050,23.99,20250409,77800,-66.45,20250225,21050,23.99,20250409,1.16,Y,489500,100,6 억,,213279,N,N,2373,N,00,N
 20250512,151252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26150,-800,5,-2.97,3548642800,137009,70.81,27000,27150,25400,35000,18900,26950,25899.57,3.40,0,-6270,28250,27600,27100,26450,25950,27350,26200,6,8050,100,18860,50,1,6278056,1642,17.79,3.99,12,2.18,1470.00,6556.00,77800,20250225,-66.39,21050,20250409,24.23,77800,-66.39,20250225,21050,24.23,20250409,77800,-66.39,20250225,21050,24.23,20250409,1.16,Y,489500,100,6 억,,213279,N,N,423,N,00,N
 20250512,141250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26300,-650,5,-2.41,3087587100,119367,61.69,27000,27150,25400,35000,18900,26950,25864.88,3.40,0,-8705,28250,27600,27100,26450,25950,27350,26200,6,8050,100,18860,50,1,6278056,1651,17.89,4.01,12,1.90,1470.00,6556.00,77800,20250225,-66.20,21050,20250409,24.94,77800,-66.20,20250225,21050,24.94,20250409,77800,-66.20,20250225,21050,24.94,20250409,1.16,Y,489500,100,6 억,,213279,N,N,423,N,00,N
diff --git a/489730/price/prices-20250501.csv b/489730/price/prices-20250501.csv
index b298a75ee79a..41c2fb6c84ce 100644
--- a/489730/price/prices-20250501.csv
+++ b/489730/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,57407020,28050,80.82,2030,2055,2030,2655,1435,2045,2046.60,0.02,0,256,2075,2060,2045,2030,2015,2067,2037,6,610,100,1470,5,1,6332000,130,-157.69,1.04,12,0.44,-13.00,1967.00,4500,20241128,-54.44,1925,20241230,6.49,2060,-0.49,20250512,1930,6.22,20250102,4500,-54.44,20241128,1925,6.49,20241230,0.00,Y,489730,100,6 억,,1176,N,N,0,N,00,N
+20250513,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,56423020,27570,79.43,2030,2055,2030,2655,1435,2045,2046.54,0.02,0,547,2075,2060,2045,2030,2015,2067,2037,6,610,100,1470,5,1,6332000,130,-157.69,1.04,12,0.44,-13.00,1967.00,4500,20241128,-54.44,1925,20241230,6.49,2060,-0.49,20250512,1930,6.22,20250102,4500,-54.44,20241128,1925,6.49,20241230,0.00,Y,489730,100,6 억,,1176,N,N,0,N,00,N
+20250513,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,35077705,17158,49.44,2030,2050,2030,2655,1435,2045,2044.39,0.02,0,547,2075,2060,2045,2030,2015,2067,2037,6,610,100,1470,5,1,6332000,130,-157.69,1.04,12,0.27,-13.00,1967.00,4500,20241128,-54.44,1925,20241230,6.49,2060,-0.49,20250512,1930,6.22,20250102,4500,-54.44,20241128,1925,6.49,20241230,0.00,Y,489730,100,6 억,,1176,N,N,0,N,00,N
+20250513,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,34550855,16901,48.69,2030,2050,2030,2655,1435,2045,2044.31,0.02,0,547,2075,2060,2045,2030,2015,2067,2037,6,610,100,1470,5,1,6332000,130,-157.69,1.04,12,0.27,-13.00,1967.00,4500,20241128,-54.44,1925,20241230,6.49,2060,-0.49,20250512,1930,6.22,20250102,4500,-54.44,20241128,1925,6.49,20241230,0.00,Y,489730,100,6 억,,1176,N,N,0,N,00,N
+20250513,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,34446305,16850,48.55,2030,2050,2030,2655,1435,2045,2044.29,0.02,0,547,2075,2060,2045,2030,2015,2067,2037,6,610,100,1470,5,1,6332000,130,-157.69,1.04,12,0.27,-13.00,1967.00,4500,20241128,-54.44,1925,20241230,6.49,2060,-0.49,20250512,1930,6.22,20250102,4500,-54.44,20241128,1925,6.49,20241230,0.00,Y,489730,100,6 억,,1176,N,N,0,N,00,N
+20250513,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,7616205,3748,10.80,2030,2045,2030,2655,1435,2045,2032.07,0.02,0,651,2075,2060,2045,2030,2015,2067,2037,6,610,100,1470,5,1,6332000,129,-156.92,1.04,12,0.06,-13.00,1967.00,4500,20241128,-54.67,1925,20241230,5.97,2060,-0.97,20250512,1930,5.70,20250102,4500,-54.67,20241128,1925,5.97,20241230,0.00,Y,489730,100,6 억,,1176,N,N,0,N,00,N
+20250513,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,7446885,3665,10.56,2030,2045,2030,2655,1435,2045,2031.89,0.02,0,651,2075,2060,2045,2030,2015,2067,2037,6,610,100,1470,5,1,6332000,129,-156.92,1.04,12,0.06,-13.00,1967.00,4500,20241128,-54.67,1925,20241230,5.97,2060,-0.97,20250512,1930,5.70,20250102,4500,-54.67,20241128,1925,5.97,20241230,0.00,Y,489730,100,6 억,,1176,N,N,0,N,00,N
+20250513,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-15,5,-0.73,803880,396,1.14,2030,2030,2030,2655,1435,2045,2030.00,0.02,0,-9,2075,2060,2045,2030,2015,2067,2037,6,610,100,1470,5,1,6332000,129,-156.15,1.03,12,0.01,-13.00,1967.00,4500,20241128,-54.89,1925,20241230,5.45,2060,-1.46,20250512,1930,5.18,20250102,4500,-54.89,20241128,1925,5.45,20241230,0.00,Y,489730,100,6 억,,1176,N,N,0,N,00,N
 20250512,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,71280290,34708,231.11,2030,2060,2030,2670,1440,2055,2053.71,0.02,0,158,2075,2065,2045,2035,2015,2070,2040,6,615,100,1470,5,1,6332000,129,-157.31,1.04,12,0.55,-13.00,1967.00,4500,20241128,-54.56,1925,20241230,6.23,2060,-0.73,20250512,1930,5.96,20250102,4500,-54.56,20241128,1925,6.23,20241230,0.00,Y,489730,100,6 억,,1008,N,N,0,N,00,N
 20250512,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,71186220,34662,230.80,2030,2060,2030,2670,1440,2055,2053.73,0.02,0,204,2075,2065,2045,2035,2015,2070,2040,6,615,100,1470,5,1,6332000,130,-158.08,1.04,12,0.55,-13.00,1967.00,4500,20241128,-54.33,1925,20241230,6.75,2060,-0.24,20250512,1930,6.48,20250102,4500,-54.33,20241128,1925,6.75,20241230,0.00,Y,489730,100,6 억,,1008,N,N,0,N,00,N
 20250512,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,47004075,22861,152.22,2030,2060,2030,2670,1440,2055,2056.08,0.02,0,197,2075,2065,2045,2035,2015,2070,2040,6,615,100,1470,5,1,6332000,130,-158.08,1.04,12,0.36,-13.00,1967.00,4500,20241128,-54.33,1925,20241230,6.75,2060,-0.24,20250512,1930,6.48,20250102,4500,-54.33,20241128,1925,6.75,20241230,0.00,Y,489730,100,6 억,,1008,N,N,0,N,00,N
diff --git a/489790/price/prices-20250501.csv b/489790/price/prices-20250501.csv
index 865762652202..a5b373eca021 100644
--- a/489790/price/prices-20250501.csv
+++ b/489790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161243,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,62200,1900,2,3.15,40599141550,658830,81.51,59700,62700,59700,78300,42300,60300,61622.94,19.00,0,90922,62966,61632,60566,59232,58166,61100,58700,252,18000,500,42210,100,1,50488390,31404,296.19,3.80,12,1.30,210.00,16376.00,64800,20250508,-4.01,28400,20241220,119.01,64800,-4.01,20250508,29100,113.75,20250203,64800,-4.01,20250508,28400,119.01,20241220,2.80,Y,489790,500,252 억,,9591912,N,N,6165,N,00,N
+20250513,151301,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,62400,2100,2,3.48,38982346400,632849,78.29,59700,62700,59700,78300,42300,60300,61598.18,19.00,0,83799,62966,61632,60566,59232,58166,61100,58700,252,18000,500,42210,100,1,50488390,31505,297.14,3.81,12,1.25,210.00,16376.00,64800,20250508,-3.70,28400,20241220,119.72,64800,-3.70,20250508,29100,114.43,20250203,64800,-3.70,20250508,28400,119.72,20241220,2.80,Y,489790,500,252 억,,9591912,N,N,23553,N,00,N
+20250513,141300,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,62200,1900,2,3.15,34983103850,568506,70.33,59700,62700,59700,78300,42300,60300,61535.15,19.00,0,67084,62966,61632,60566,59232,58166,61100,58700,252,18000,500,42210,100,1,50488390,31404,296.19,3.80,12,1.13,210.00,16376.00,64800,20250508,-4.01,28400,20241220,119.01,64800,-4.01,20250508,29100,113.75,20250203,64800,-4.01,20250508,28400,119.01,20241220,2.80,Y,489790,500,252 억,,9591912,N,N,23553,N,00,N
+20250513,131303,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,62300,2000,2,3.32,30062641850,489476,60.56,59700,62600,59700,78300,42300,60300,61418.01,19.00,0,56910,62966,61632,60566,59232,58166,61100,58700,252,18000,500,42210,100,1,50488390,31454,296.67,3.80,12,0.97,210.00,16376.00,64800,20250508,-3.86,28400,20241220,119.37,64800,-3.86,20250508,29100,114.09,20250203,64800,-3.86,20250508,28400,119.37,20241220,2.80,Y,489790,500,252 억,,9591912,N,N,23553,N,00,N
+20250513,121307,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,62150,1850,2,3.07,25968591150,423538,52.40,59700,62600,59700,78300,42300,60300,61313.49,19.00,0,31151,62966,61632,60566,59232,58166,61100,58700,252,18000,500,42210,100,1,50488390,31379,295.95,3.80,12,0.84,210.00,16376.00,64800,20250508,-4.09,28400,20241220,118.84,64800,-4.09,20250508,29100,113.57,20250203,64800,-4.09,20250508,28400,118.84,20241220,2.80,Y,489790,500,252 억,,9591912,N,N,23553,N,00,N
+20250513,111305,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,61600,1300,2,2.16,20183338400,330430,40.88,59700,62000,59700,78300,42300,60300,61082.04,19.00,0,16866,62966,61632,60566,59232,58166,61100,58700,252,18000,500,42210,100,1,50488390,31101,293.33,3.76,12,0.65,210.00,16376.00,64800,20250508,-4.94,28400,20241220,116.90,64800,-4.94,20250508,29100,111.68,20250203,64800,-4.94,20250508,28400,116.90,20241220,2.80,Y,489790,500,252 억,,9591912,N,N,23553,N,00,N
+20250513,101305,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,61500,1200,2,1.99,14575342050,239140,29.59,59700,62000,59700,78300,42300,60300,60948.99,19.00,0,13716,62966,61632,60566,59232,58166,61100,58700,252,18000,500,42210,100,1,50488390,31050,292.86,3.76,12,0.47,210.00,16376.00,64800,20250508,-5.09,28400,20241220,116.55,64800,-5.09,20250508,29100,111.34,20250203,64800,-5.09,20250508,28400,116.55,20241220,2.80,Y,489790,500,252 억,,9591912,N,N,23553,N,00,N
+20250513,091312,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,60100,-200,5,-0.33,4582969300,76036,9.41,59700,61000,59700,78300,42300,60300,60273.68,19.00,0,2081,62966,61632,60566,59232,58166,61100,58700,252,18000,500,42210,100,1,50488390,30344,286.19,3.67,12,0.15,210.00,16376.00,64800,20250508,-7.25,28400,20241220,111.62,64800,-7.25,20250508,29100,106.53,20250203,64800,-7.25,20250508,28400,111.62,20241220,2.80,Y,489790,500,252 억,,9591912,N,N,23553,N,00,N
 20250512,161238,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,60300,-2400,5,-3.83,48828581250,808290,156.07,61600,61900,59500,81500,43900,62700,60409.79,18.86,0,-455,63966,63332,62466,61832,60966,62900,61400,252,18800,500,43890,100,1,50488390,30444,287.14,3.68,12,1.60,210.00,16376.00,64800,20250508,-6.94,28400,20241220,112.32,64800,-6.94,20250508,29100,107.22,20250203,64800,-6.94,20250508,28400,112.32,20241220,2.83,Y,489790,500,252 억,,9522114,N,N,23553,N,00,N
 20250512,151253,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,60400,-2300,5,-3.67,46042429650,762112,147.15,61600,61900,59500,81500,43900,62700,60414.26,18.86,0,-10053,63966,63332,62466,61832,60966,62900,61400,252,18800,500,43890,100,1,50488390,30495,287.62,3.69,12,1.51,210.00,16376.00,64800,20250508,-6.79,28400,20241220,112.68,64800,-6.79,20250508,29100,107.56,20250203,64800,-6.79,20250508,28400,112.68,20241220,2.83,Y,489790,500,252 억,,9522114,N,N,21104,N,00,N
 20250512,141251,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,60400,-2300,5,-3.67,37773687850,624724,120.62,61600,61900,59500,81500,43900,62700,60464.60,18.86,0,-6895,63966,63332,62466,61832,60966,62900,61400,252,18800,500,43890,100,1,50488390,30495,287.62,3.69,12,1.24,210.00,16376.00,64800,20250508,-6.79,28400,20241220,112.68,64800,-6.79,20250508,29100,107.56,20250203,64800,-6.79,20250508,28400,112.68,20241220,2.83,Y,489790,500,252 억,,9522114,N,N,21104,N,00,N
diff --git a/492220/price/prices-20250501.csv b/492220/price/prices-20250501.csv
index 07b2a5dbd72d..3d47fe814bad 100644
--- a/492220/price/prices-20250501.csv
+++ b/492220/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161243,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N
+20250513,151301,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N
+20250513,141301,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N
+20250513,131303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N
+20250513,121307,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N
+20250513,111305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N
+20250513,101305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N
+20250513,091312,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N
 20250512,161239,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N
 20250512,151253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N
 20250512,141251,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N
diff --git a/493790/price/prices-20250501.csv b/493790/price/prices-20250501.csv
index ce7b5bd95d68..530dbc29de11 100644
--- a/493790/price/prices-20250501.csv
+++ b/493790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,5,2,0.25,18583910,9325,531.34,1994,1996,1988,2585,1394,1991,1992.91,0.13,0,447,1996,1993,1992,1989,1988,1993,1989,5,594,100,1390,1,1,5310000,106,-24.05,1.14,12,0.18,-83.00,1748.00,2190,20250123,-8.86,1911,20250123,4.45,2190,-8.86,20250123,1911,4.45,20250123,2190,-8.86,20250123,1911,4.45,20250123,0.00,Y,493790,100,5 억,,6695,N,N,0,N,00,N
+20250513,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,4,2,0.20,18555978,9311,530.54,1994,1996,1988,2585,1394,1991,1992.91,0.13,0,447,1996,1993,1992,1989,1988,1993,1989,5,594,100,1390,1,1,5310000,106,-24.04,1.14,12,0.18,-83.00,1748.00,2190,20250123,-8.90,1911,20250123,4.40,2190,-8.90,20250123,1911,4.40,20250123,2190,-8.90,20250123,1911,4.40,20250123,0.00,Y,493790,100,5 억,,6695,N,N,0,N,00,N
+20250513,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,4,2,0.20,17129079,8596,489.80,1994,1995,1988,2585,1394,1991,1992.68,0.13,0,447,1996,1993,1992,1989,1988,1993,1989,5,594,100,1390,1,1,5310000,106,-24.04,1.14,12,0.16,-83.00,1748.00,2190,20250123,-8.90,1911,20250123,4.40,2190,-8.90,20250123,1911,4.40,20250123,2190,-8.90,20250123,1911,4.40,20250123,0.00,Y,493790,100,5 억,,6695,N,N,0,N,00,N
+20250513,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,4,2,0.20,13548060,6801,387.52,1994,1995,1988,2585,1394,1991,1992.07,0.13,0,447,1996,1993,1992,1989,1988,1993,1989,5,594,100,1390,1,1,5310000,106,-24.04,1.14,12,0.13,-83.00,1748.00,2190,20250123,-8.90,1911,20250123,4.40,2190,-8.90,20250123,1911,4.40,20250123,2190,-8.90,20250123,1911,4.40,20250123,0.00,Y,493790,100,5 억,,6695,N,N,0,N,00,N
+20250513,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-2,5,-0.10,10032972,5038,287.07,1994,1995,1988,2585,1394,1991,1991.46,0.13,0,447,1996,1993,1992,1989,1988,1993,1989,5,594,100,1390,1,1,5310000,106,-23.96,1.14,12,0.09,-83.00,1748.00,2190,20250123,-9.18,1911,20250123,4.08,2190,-9.18,20250123,1911,4.08,20250123,2190,-9.18,20250123,1911,4.08,20250123,0.00,Y,493790,100,5 억,,6695,N,N,0,N,00,N
+20250513,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-2,5,-0.10,8650017,4343,247.46,1994,1995,1988,2585,1394,1991,1991.71,0.13,0,447,1996,1993,1992,1989,1988,1993,1989,5,594,100,1390,1,1,5310000,106,-23.96,1.14,12,0.08,-83.00,1748.00,2190,20250123,-9.18,1911,20250123,4.08,2190,-9.18,20250123,1911,4.08,20250123,2190,-9.18,20250123,1911,4.08,20250123,0.00,Y,493790,100,5 억,,6695,N,N,0,N,00,N
+20250513,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-2,5,-0.10,6316160,3170,180.63,1994,1995,1988,2585,1394,1991,1992.48,0.13,0,702,1996,1993,1992,1989,1988,1993,1989,5,594,100,1390,1,1,5310000,106,-23.96,1.14,12,0.06,-83.00,1748.00,2190,20250123,-9.18,1911,20250123,4.08,2190,-9.18,20250123,1911,4.08,20250123,2190,-9.18,20250123,1911,4.08,20250123,0.00,Y,493790,100,5 억,,6695,N,N,0,N,00,N
+20250513,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,2,2,0.10,5004779,2511,143.08,1994,1995,1993,2585,1394,1991,1993.14,0.13,0,426,1996,1993,1992,1989,1988,1993,1989,5,594,100,1390,1,1,5310000,106,-24.01,1.14,12,0.05,-83.00,1748.00,2190,20250123,-9.00,1911,20250123,4.29,2190,-9.00,20250123,1911,4.29,20250123,2190,-9.00,20250123,1911,4.29,20250123,0.00,Y,493790,100,5 억,,6695,N,N,0,N,00,N
 20250512,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-2,5,-0.10,3496550,1755,27.41,1994,1995,1991,2590,1396,1993,1992.34,0.13,0,97,1997,1995,1994,1992,1991,1994,1991,5,597,100,1390,1,1,5310000,106,-23.99,1.14,12,0.03,-83.00,1748.00,2190,20250123,-9.09,1911,20250123,4.19,2190,-9.09,20250123,1911,4.19,20250123,2190,-9.09,20250123,1911,4.19,20250123,0.00,Y,493790,100,5 억,,6695,N,N,0,N,00,N
 20250512,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,2,2,0.10,3295459,1654,25.84,1994,1995,1991,2590,1396,1993,1992.42,0.13,0,198,1997,1995,1994,1992,1991,1994,1991,5,597,100,1390,1,1,5310000,106,-24.04,1.14,12,0.03,-83.00,1748.00,2190,20250123,-8.90,1911,20250123,4.40,2190,-8.90,20250123,1911,4.40,20250123,2190,-8.90,20250123,1911,4.40,20250123,0.00,Y,493790,100,5 억,,6695,N,N,0,N,00,N
 20250512,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-2,5,-0.10,2606456,1308,20.43,1994,1995,1991,2590,1396,1993,1992.70,0.13,0,411,1997,1995,1994,1992,1991,1994,1991,5,597,100,1390,1,1,5310000,106,-23.99,1.14,12,0.02,-83.00,1748.00,2190,20250123,-9.09,1911,20250123,4.19,2190,-9.09,20250123,1911,4.19,20250123,2190,-9.09,20250123,1911,4.19,20250123,0.00,Y,493790,100,5 억,,6695,N,N,0,N,00,N
diff --git a/495810/price/prices-20250501.csv b/495810/price/prices-20250501.csv
index cc08e0a28ab8..30ecaf6fb8f3 100644
--- a/495810/price/prices-20250501.csv
+++ b/495810/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161244,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N
+20250513,151302,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N
+20250513,141301,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N
+20250513,131304,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N
+20250513,121308,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N
+20250513,111306,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N
+20250513,101306,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N
+20250513,091313,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N
 20250512,161239,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N
 20250512,151253,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N
 20250512,141251,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N
diff --git a/495900/price/prices-20250501.csv b/495900/price/prices-20250501.csv
index e2ec943e242f..6ec70606aef7 100644
--- a/495900/price/prices-20250501.csv
+++ b/495900/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161244,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
+20250513,151302,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
+20250513,141302,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
+20250513,131304,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
+20250513,121308,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
+20250513,111306,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
+20250513,101306,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
+20250513,091313,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
 20250512,161239,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
 20250512,151254,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
 20250512,141252,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
diff --git a/498390/price/prices-20250501.csv b/498390/price/prices-20250501.csv
index cd97148c6b04..606bca823b0f 100644
--- a/498390/price/prices-20250501.csv
+++ b/498390/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,55624861,27814,437.19,1998,2000,1997,2595,1400,1999,1999.89,1.76,0,118,2001,2000,1999,1998,1997,1999,1997,5,596,100,1390,5,1,4960000,99,-27.40,0.86,12,0.56,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,87064,N,N,0,N,00,N
+20250513,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,44378861,22191,348.81,1998,2000,1997,2595,1400,1999,1999.86,1.76,0,118,2001,2000,1999,1998,1997,1999,1997,5,596,100,1390,5,1,4960000,99,-27.40,0.86,12,0.45,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,87064,N,N,0,N,00,N
+20250513,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,26224861,13114,206.13,1998,2000,1997,2595,1400,1999,1999.76,1.76,0,118,2001,2000,1999,1998,1997,1999,1997,5,596,100,1390,1,1,4960000,99,-27.38,0.86,12,0.26,-73.00,2326.00,2100,20250320,-4.81,1960,20250320,1.99,2100,-4.81,20250320,1960,1.99,20250320,2100,-4.81,20250320,1960,1.99,20250320,0.00,Y,498390,100,4 억,,87064,N,N,0,N,00,N
+20250513,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,6497525,3250,51.08,1998,2000,1997,2595,1400,1999,1999.24,1.76,0,118,2001,2000,1999,1998,1997,1999,1997,5,596,100,1390,5,1,4960000,99,-27.40,0.86,12,0.07,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,87064,N,N,0,N,00,N
+20250513,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,3863592,1933,30.38,1998,2000,1997,2595,1400,1999,1998.75,1.76,0,118,2001,2000,1999,1998,1997,1999,1997,5,596,100,1390,1,1,4960000,99,-27.38,0.86,12,0.04,-73.00,2326.00,2100,20250320,-4.81,1960,20250320,1.99,2100,-4.81,20250320,1960,1.99,20250320,2100,-4.81,20250320,1960,1.99,20250320,0.00,Y,498390,100,4 억,,87064,N,N,0,N,00,N
+20250513,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,3553747,1778,27.95,1998,2000,1997,2595,1400,1999,1998.73,1.76,0,118,2001,2000,1999,1998,1997,1999,1997,5,596,100,1390,1,1,4960000,99,-27.38,0.86,12,0.04,-73.00,2326.00,2100,20250320,-4.81,1960,20250320,1.99,2100,-4.81,20250320,1960,1.99,20250320,2100,-4.81,20250320,1960,1.99,20250320,0.00,Y,498390,100,4 억,,87064,N,N,0,N,00,N
+20250513,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,1204886,603,9.48,1998,1999,1997,2595,1400,1999,1998.15,1.76,0,26,2001,2000,1999,1998,1997,1999,1997,5,596,100,1390,1,1,4960000,99,-27.38,0.86,12,0.01,-73.00,2326.00,2100,20250320,-4.81,1960,20250320,1.99,2100,-4.81,20250320,1960,1.99,20250320,2100,-4.81,20250320,1960,1.99,20250320,0.00,Y,498390,100,4 억,,87064,N,N,0,N,00,N
+20250513,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,729270,365,5.74,1998,1998,1998,2595,1400,1999,1998.00,1.76,0,-24,2001,2000,1999,1998,1997,1999,1997,5,596,100,1390,1,1,4960000,99,-27.37,0.86,12,0.01,-73.00,2326.00,2100,20250320,-4.86,1960,20250320,1.94,2100,-4.86,20250320,1960,1.94,20250320,2100,-4.86,20250320,1960,1.94,20250320,0.00,Y,498390,100,4 억,,87064,N,N,0,N,00,N
 20250512,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,12714492,6362,13.08,2000,2000,1998,2600,1400,2000,1998.51,1.76,0,383,2002,2000,1998,1996,1994,2002,1998,5,600,100,1400,1,1,4960000,99,-27.38,0.86,12,0.13,-73.00,2326.00,2100,20250320,-4.81,1960,20250320,1.99,2100,-4.81,20250320,1960,1.99,20250320,2100,-4.81,20250320,1960,1.99,20250320,0.00,Y,498390,100,4 억,,87070,N,N,0,N,00,N
 20250512,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,11269215,5639,11.59,2000,2000,1998,2600,1400,2000,1998.44,1.76,0,563,2002,2000,1998,1996,1994,2002,1998,5,600,100,1400,5,1,4960000,99,-27.40,0.86,12,0.11,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,87070,N,N,0,N,00,N
 20250512,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,11141278,5575,11.46,2000,2000,1998,2600,1400,2000,1998.44,1.76,0,616,2002,2000,1998,1996,1994,2002,1998,5,600,100,1400,5,1,4960000,99,-27.40,0.86,12,0.11,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,87070,N,N,0,N,00,N
diff --git a/499790/price/prices-20250501.csv b/499790/price/prices-20250501.csv
index dc7be9341dc5..5a740e3b64f5 100644
--- a/499790/price/prices-20250501.csv
+++ b/499790/price/prices-20250501.csv
@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250513,161245,57,100.00,KOSPI,,금융,N,N,N,N, ,N,23050,200,2,0.88,3132053425,134771,44.56,22850,23500,22800,29700,16000,22850,23239.97,9.79,0,-15600,25616,24232,22616,21232,19616,24925,21925,198,6850,1000,16450,50,1,19830841,4571,-490.43,0.55,12,0.68,-47.00,42243.00,33100,20241223,-30.36,16510,20250409,39.61,24000,-3.96,20250512,16510,39.61,20250409,33100,-30.36,20241223,16510,39.61,20250409,0.14,Y,499790,1000,198 억,,1940639,N,N,10923,N,00,N
+20250513,151302,57,100.00,KOSPI,,금융,N,N,N,N, ,N,23100,250,2,1.09,3068760875,132028,43.66,22850,23500,22800,29700,16000,22850,23243.26,9.79,0,-16144,25616,24232,22616,21232,19616,24925,21925,198,6850,1000,16450,50,1,19830841,4581,-491.49,0.55,12,0.67,-47.00,42243.00,33100,20241223,-30.21,16510,20250409,39.92,24000,-3.75,20250512,16510,39.92,20250409,33100,-30.21,20241223,16510,39.92,20250409,0.14,Y,499790,1000,198 억,,1940639,N,N,9582,N,00,N
+20250513,141302,57,100.00,KOSPI,,금융,N,N,N,N, ,N,23100,250,2,1.09,2613388575,112159,37.09,22850,23500,22850,29700,16000,22850,23300.75,9.79,0,-21670,25616,24232,22616,21232,19616,24925,21925,198,6850,1000,16450,50,1,19830841,4581,-491.49,0.55,12,0.57,-47.00,42243.00,33100,20241223,-30.21,16510,20250409,39.92,24000,-3.75,20250512,16510,39.92,20250409,33100,-30.21,20241223,16510,39.92,20250409,0.14,Y,499790,1000,198 억,,1940639,N,N,9582,N,00,N
+20250513,131304,57,100.00,KOSPI,,금융,N,N,N,N, ,N,23300,450,2,1.97,2283860575,97953,32.39,22850,23500,22850,29700,16000,22850,23315.88,9.79,0,-20045,25616,24232,22616,21232,19616,24925,21925,198,6850,1000,16450,50,1,19830841,4621,-495.74,0.55,12,0.49,-47.00,42243.00,33100,20241223,-29.61,16510,20250409,41.13,24000,-2.92,20250512,16510,41.13,20250409,33100,-29.61,20241223,16510,41.13,20250409,0.14,Y,499790,1000,198 억,,1940639,N,N,9582,N,00,N
+20250513,121309,57,100.00,KOSPI,,금융,N,N,N,N, ,N,23300,450,2,1.97,1148473525,49189,16.26,22850,23500,22850,29700,16000,22850,23348.18,9.79,0,-12099,25616,24232,22616,21232,19616,24925,21925,198,6850,1000,16450,50,1,19830841,4621,-495.74,0.55,12,0.25,-47.00,42243.00,33100,20241223,-29.61,16510,20250409,41.13,24000,-2.92,20250512,16510,41.13,20250409,33100,-29.61,20241223,16510,41.13,20250409,0.14,Y,499790,1000,198 억,,1940639,N,N,9582,N,00,N
+20250513,111306,57,100.00,KOSPI,,금융,N,N,N,N, ,N,23300,450,2,1.97,987026450,42265,13.98,22850,23500,22850,29700,16000,22850,23353.28,9.79,0,-10676,25616,24232,22616,21232,19616,24925,21925,198,6850,1000,16450,50,1,19830841,4621,-495.74,0.55,12,0.21,-47.00,42243.00,33100,20241223,-29.61,16510,20250409,41.13,24000,-2.92,20250512,16510,41.13,20250409,33100,-29.61,20241223,16510,41.13,20250409,0.14,Y,499790,1000,198 억,,1940639,N,N,9582,N,00,N
+20250513,101306,57,100.00,KOSPI,,금융,N,N,N,N, ,N,23450,600,2,2.63,486600400,20864,6.90,22850,23500,22850,29700,16000,22850,23322.49,9.79,0,-214,25616,24232,22616,21232,19616,24925,21925,198,6850,1000,16450,50,1,19830841,4650,-498.94,0.56,12,0.11,-47.00,42243.00,33100,20241223,-29.15,16510,20250409,42.04,24000,-2.29,20250512,16510,42.04,20250409,33100,-29.15,20241223,16510,42.04,20250409,0.14,Y,499790,1000,198 억,,1940639,N,N,9582,N,00,N
+20250513,091313,57,100.00,KOSPI,,금융,N,N,N,N, ,N,23400,550,2,2.41,130451875,5606,1.85,22850,23500,22850,29700,16000,22850,23270.05,9.79,0,47,25616,24232,22616,21232,19616,24925,21925,198,6850,1000,16450,50,1,19830841,4640,-497.87,0.55,12,0.03,-47.00,42243.00,33100,20241223,-29.31,16510,20250409,41.73,24000,-2.50,20250512,16510,41.73,20250409,33100,-29.31,20241223,16510,41.73,20250409,0.14,Y,499790,1000,198 억,,1940639,N,N,9582,N,00,N
 20250512,161240,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22850,1450,2,6.78,6985952200,301933,99.12,21000,24000,21000,27800,15000,21400,23137.43,9.65,0,-9418,24666,23032,21516,19882,18366,23850,20700,198,6400,1000,15400,50,1,19830841,4531,-486.17,0.54,12,1.52,-47.00,42243.00,33100,20241223,-30.97,16510,20250409,38.40,24000,-4.79,20250512,16510,38.40,20250409,33100,-30.97,20241223,16510,38.40,20250409,0.15,Y,499790,1000,198 억,,1913687,N,N,9582,N,00,N
 20250512,151254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,23100,1700,2,7.94,6915657750,298863,98.11,21000,24000,21000,27800,15000,21400,23139.89,9.65,0,-11091,24666,23032,21516,19882,18366,23850,20700,198,6400,1000,15400,50,1,19830841,4581,-491.49,0.55,12,1.51,-47.00,42243.00,33100,20241223,-30.21,16510,20250409,39.92,24000,-3.75,20250512,16510,39.92,20250409,33100,-30.21,20241223,16510,39.92,20250409,0.15,Y,499790,1000,198 억,,1913687,N,N,10096,N,00,N
 20250512,141252,57,100.00,KOSPI,,금융,N,N,N,N, ,N,23300,1900,2,8.88,6358639075,274917,90.25,21000,24000,21000,27800,15000,21400,23129.30,9.65,0,-8824,24666,23032,21516,19882,18366,23850,20700,198,6400,1000,15400,50,1,19830841,4621,-495.74,0.55,12,1.39,-47.00,42243.00,33100,20241223,-29.61,16510,20250409,41.13,24000,-2.92,20250512,16510,41.13,20250409,33100,-29.61,20241223,16510,41.13,20250409,0.15,Y,499790,1000,198 억,,1913687,N,N,10096,N,00,N
diff --git a/shop-products.csv b/shop-products.csv
index f05471311442..be19f991dcc7 100644
--- a/shop-products.csv
+++ b/shop-products.csv
@@ -1,2742 +1,2744 @@
 baseDate,shortCode,isinCode,marketCategory,itemName,corporationNo
-20250508,A000020,KR7000020008,KOSPI,동화약품,1101110043870
-20250508,A000040,KR7000040006,KOSPI,KR모터스,1601110007032
-20250508,A000050,KR7000050005,KOSPI,경방,1101110013287
-20250508,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181
-20250508,A000080,KR7000080002,KOSPI,하이트진로,1101110028591
-20250508,A000100,KR7000100008,KOSPI,유한양행,1101110014409
-20250508,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167
-20250508,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766
-20250508,A000150,KR7000150003,KOSPI,두산,1101110013774
-20250508,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717
-20250508,A000210,KR7000210005,KOSPI,DL,1101110084915
-20250508,A000220,KR7000220004,KOSPI,유유제약,1341110002307
-20250508,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776
-20250508,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233
-20250508,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327
-20250508,A000270,KR7000270009,KOSPI,기아,1101110037998
-20250508,A000300,KR7000300004,KOSPI,DH오토넥스,1101110085541
-20250508,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878
-20250508,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456
-20250508,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433
-20250508,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459
-20250508,A000430,KR7000430009,KOSPI,대원강업,1101110015556
-20250508,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428
-20250508,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440
-20250508,A000490,KR7000490003,KOSPI,대동,1911110000104
-20250508,A000500,KR7000500009,KOSPI,가온전선,1341110000567
-20250508,A000520,KR7000520007,KOSPI,삼일제약,1101110016679
-20250508,A000540,KR7000540005,KOSPI,흥국화재,1101110016728
-20250508,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486
-20250508,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990
-20250508,A000650,KR7000650002,KOSPI,천일고속,1801110006915
-20250508,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387
-20250508,A000670,KR7000670000,KOSPI,영풍,1101110003824
-20250508,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717
-20250508,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262
-20250508,A000720,KR7000720003,KOSPI,현대건설,1101110007909
-20250508,A000760,KR7000760009,KOSPI,이화산업,1101110018138
-20250508,A000810,KR7000810002,KOSPI,삼성화재,1101110005078
-20250508,A000850,KR7000850008,KOSPI,화천기공,2001110001704
-20250508,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391
-20250508,A000880,KR7000880005,KOSPI,한화,1101110002959
-20250508,A000890,KR7000890004,KOSPI,보해양조,2011110000036
-20250508,A000910,KR7000910000,KOSPI,유니온,1101110200579
-20250508,A000950,KR7000950006,KOSPI,전방,1101110005664
-20250508,A000970,KR7000970004,KOSPI,한국주철관,1801110000587
-20250508,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206
-20250508,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522
-20250508,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042
-20250508,A001040,KR7001040005,KOSPI,CJ,1101110015639
-20250508,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342
-20250508,A001070,KR7001070002,KOSPI,대한방직,1101110019350
-20250508,A001080,KR7001080001,KOSPI,만호제강,1801110054659
-20250508,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632
-20250508,A001130,KR7001130004,KOSPI,대한제분,1101110003733
-20250508,A001140,KR7001140003,KOSPI,국보,1101110296073
-20250508,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826
-20250508,A001210,KR7001210004,KOSPI,금호전기,1101110028541
-20250508,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338
-20250508,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479
-20250508,A001260,KR7001260009,KOSPI,남광토건,1101110017411
-20250508,A001270,KR7001270008,KOSPI,부국증권,1101110031510
-20250508,A001290,KR7001290006,KOSPI,상상인증권,1101110031560
-20250508,A001340,KR7001340009,KOSPI,PKC,1101110003709
-20250508,A001360,KR7001360007,KOSPI,삼성제약,1101110032568
-20250508,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037
-20250508,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999
-20250508,A001420,KR7001420009,KOSPI,태원물산,1101110086771
-20250508,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794
-20250508,A001440,KR7001440007,KOSPI,대한전선,1101110035835
-20250508,A001450,KR7001450006,KOSPI,현대해상,1101110035893
-20250508,A001460,KR7001460005,KOSPI,BYC,1101110005995
-20250508,A001470,KR7001470004,KOSPI,삼부토건,1101110041634
-20250508,A001500,KR7001500008,KOSPI,현대차증권,1101110019962
-20250508,A001510,KR7001510007,KOSPI,SK증권,1101110037112
-20250508,A001520,KR7001520006,KOSPI,동양,1101110005333
-20250508,A001530,KR7001530005,KOSPI,DI동일,1101110019219
-20250508,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420
-20250508,A001550,KR7001550003,KOSPI,조비,1101110086599
-20250508,A001560,KR7001560002,KOSPI,제일연마,1801110021806
-20250508,A001570,KR7001570001,KOSPI,금양,1801110003101
-20250508,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939
-20250508,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955
-20250508,A001680,KR7001680008,KOSPI,대상,1101110327125
-20250508,A001720,KR7001720002,KOSPI,신영증권,1101110006612
-20250508,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199
-20250508,A001750,KR7001750009,KOSPI,한양증권,1101110026834
-20250508,A001770,KR7001770007,KOSPI,SHD,1101110028632
-20250508,A001780,KR7001780006,KOSPI,알루코,1601110002313
-20250508,A001790,KR7001790005,KOSPI,대한제당,1201110018368
-20250508,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690
-20250508,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082
-20250508,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696
-20250508,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839
-20250508,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872
-20250508,A002020,KR7002020006,KOSPI,코오롱,1101110030528
-20250508,A002030,KR7002030005,KOSPI,아세아,1101110030710
-20250508,A002070,KR7002070001,KOSPI,비비안,1101110030934
-20250508,A002100,KR7002100006,KOSPI,경농,1101110089395
-20250508,A002140,KR7002140002,KOSPI,고려산업,1801110001494
-20250508,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740
-20250508,A002170,KR7002170009,KOSPI,삼양통상,1101110033433
-20250508,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882
-20250508,A002210,KR7002210003,KOSPI,동성제약,1101110008200
-20250508,A002220,KR7002220002,KOSPI,한일철강,1101110048987
-20250508,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623
-20250508,A002240,KR7002240000,KOSPI,고려제강,1801110001220
-20250508,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825
-20250508,A002310,KR7002310001,KOSPI,아세아제지,1101110006274
-20250508,A002320,KR7002320000,KOSPI,한진,1101110003668
-20250508,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219
-20250508,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210
-20250508,A002380,KR7002380004,KOSPI,KCC,1101110221814
-20250508,A002390,KR7002390003,KOSPI,한독,1101110037005
-20250508,A002410,KR7002410009,KOSPI,범양건영,1101110015861
-20250508,A002420,KR7002420008,KOSPI,세기상사,1101110015853
-20250508,A002450,KR7002450005,KOSPI,삼익악기,1201110001818
-20250508,A002460,KR7002460004,KOSPI,HS화성,1701110001131
-20250508,A002600,KR7002600005,KOSPI,조흥,1101110019334
-20250508,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652
-20250508,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116
-20250508,A002680,KR7002680007,KOSDAQ,한탑,1801110005834
-20250508,A002690,KR7002690006,KOSPI,동일제강,1101110032005
-20250508,A002700,KR7002700003,KOSPI,신일전자,1348110001256
-20250508,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112
-20250508,A002720,KR7002720001,KOSPI,국제약품,1101110032154
-20250508,A002760,KR7002760007,KOSPI,보락,1348110004474
-20250508,A002780,KR7002780005,KOSPI,진흥기업,1101110006349
-20250508,A002790,KR7002790004,KOSPI,아모레퍼시픽홀딩스,1101110026644
-20250508,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353
-20250508,A002810,KR7002810000,KOSPI,삼영무역,1101110027569
-20250508,A002820,KR7002820009,KOSPI,SUN&L,1101110027593
-20250508,A002840,KR7002840007,KOSPI,미원상사,1301110007707
-20250508,A002870,KR7002870004,KOSPI,신풍,1347110002644
-20250508,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136
-20250508,A002900,KR7002900009,KOSPI,TYM,1101110032899
-20250508,A002920,KR7002920007,KOSPI,유성기업,1243110000755
-20250508,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591
-20250508,A002990,KR7002990000,KOSPI,금호건설,1101110134877
-20250508,A003000,KR7003000007,KOSPI,부광약품,1101110030405
-20250508,A003010,KR7003010006,KOSPI,혜인,1101110030413
-20250508,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996
-20250508,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396
-20250508,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502
-20250508,A003080,KR7003080009,KOSPI,SB성보,1147110000402
-20250508,A003090,KR7003090008,KOSPI,대웅,1311110000271
-20250508,A003100,KR7003100005,KOSDAQ,선광,1201110000034
-20250508,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019
-20250508,A003160,KR7003160009,KOSPI,디아이,1101110039209
-20250508,A003200,KR7003200003,KOSPI,일신방직,1101110041717
-20250508,A003220,KR7003220001,KOSPI,대원제약,1101110103955
-20250508,A003230,KR7003230000,KOSPI,삼양식품,1101110034308
-20250508,A003240,KR7003240009,KOSPI,태광산업,1101110185276
-20250508,A003280,KR7003280005,KOSPI,흥아해운,1101110515275
-20250508,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165
-20250508,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148
-20250508,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427
-20250508,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931
-20250508,A003460,KR7003460003,KOSPI,유화증권,1101110042484
-20250508,A003470,KR7003470002,KOSPI,유안타증권,1101110042492
-20250508,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083
-20250508,A003490,KR7003490000,KOSPI,대한항공,1101110108484
-20250508,A003520,KR7003520004,KOSPI,영진약품,1101110043127
-20250508,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155
-20250508,A003540,KR7003540002,KOSPI,대신증권,1101110042955
-20250508,A003550,KR7003550001,KOSPI,LG,1101110003543
-20250508,A003560,KR7003560000,KOSPI,IHQ,1101110042393
-20250508,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880
-20250508,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072
-20250508,A003610,KR7003610003,KOSPI,방림,1101110035108
-20250508,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132
-20250508,A003650,KR7003650009,KOSPI,미창석유,1801110000537
-20250508,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947
-20250508,A003680,KR7003680006,KOSPI,한성기업,1801110000230
-20250508,A003690,KR7003690005,KOSPI,코리안리,1101110226533
-20250508,A003720,KR7003720000,KOSPI,삼영,1101110010001
-20250508,A003780,KR7003780004,KOSPI,진양산업,1801110043610
-20250508,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772
-20250508,A003830,KR7003830007,KOSPI,대한화섬,1101110012437
-20250508,A003850,KR7003850005,KOSPI,보령,1101110012560
-20250508,A003920,KR7003920006,KOSPI,남양유업,1101110092976
-20250508,A003960,KR7003960002,KOSPI,사조대림,1101110042278
-20250508,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013
-20250508,A004020,KR7004020004,KOSPI,현대제철,1201110001743
-20250508,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002
-20250508,A004080,KR7004080008,KOSPI,신흥,1101110047864
-20250508,A004090,KR7004090007,KOSPI,한국석유,1101110048490
-20250508,A004100,KR7004100004,KOSPI,태양금속,1101110003212
-20250508,A004140,KR7004140000,KOSPI,동방,1101110124521
-20250508,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867
-20250508,A004170,KR7004170007,KOSPI,신세계,1101110028848
-20250508,A004250,KR7004250007,KOSPI,NPC,1101110212699
-20250508,A004270,KR7004270005,KOSPI,남성,1101110054760
-20250508,A004310,KR7004310009,KOSPI,현대약품,1243110000250
-20250508,A004360,KR7004360004,KOSPI,세방,1801110015932
-20250508,A004370,KR7004370003,KOSPI,농심,1101110057574
-20250508,A004380,KR7004380002,KOSPI,삼익THK,1701110000935
-20250508,A004410,KR7004410007,KOSPI,서울식품,1101110059702
-20250508,A004430,KR7004430005,KOSPI,송원산업,1801110000636
-20250508,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228
-20250508,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462
-20250508,A004490,KR7004490009,KOSPI,세방전지,1101110202765
-20250508,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779
-20250508,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395
-20250508,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688
-20250508,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107
-20250508,A004690,KR7004690004,KOSPI,삼천리,1101110005929
-20250508,A004700,KR7004700001,KOSPI,조광피혁,1501110001036
-20250508,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682
-20250508,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812
-20250508,A004770,KR7004770004,KOSPI,써니전자,1101110070881
-20250508,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877
-20250508,A004800,KR7004800009,KOSPI,효성,1101110030497
-20250508,A004830,KR7004830006,KOSPI,덕성,1341110000096
-20250508,A004840,KR7004840005,KOSPI,DRB동일,1801110000339
-20250508,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413
-20250508,A004890,KR7004890000,KOSPI,동일산업,1701110002171
-20250508,A004910,KR7004910006,KOSPI,조광페인트,1801110007088
-20250508,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479
-20250508,A004960,KR7004960001,KOSPI,한신공영,1101110075683
-20250508,A004970,KR7004970000,KOSPI,신라교역,1101110008254
-20250508,A004980,KR7004980009,KOSPI,성신양회,1101110072928
-20250508,A004990,KR7004990008,KOSPI,롯데지주,1101110076300
-20250508,A005010,KR7005010004,KOSPI,휴스틸,1101110077283
-20250508,A005030,KR7005030002,KOSPI,부산주공,1801110002682
-20250508,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251
-20250508,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817
-20250508,A005110,KR7005110002,KOSPI,한창,1801110000602
-20250508,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583
-20250508,A005180,KR7005180005,KOSPI,빙그레,1152110000287
-20250508,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014
-20250508,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848
-20250508,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684
-20250508,A005320,KR7005320007,KOSPI,온타이드,1101110084767
-20250508,A005360,KR7005360003,KOSPI,모나미,1101110005052
-20250508,A005380,KR7005380001,KOSPI,현대차,1101110085450
-20250508,A005390,KR7005390000,KOSPI,신성통상,1101110003345
-20250508,A005420,KR7005420005,KOSPI,코스모화학,1101110152738
-20250508,A005430,KR7005430004,KOSPI,한국공항,1101110003692
-20250508,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201
-20250508,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741
-20250508,A005500,KR7005500004,KOSPI,삼진제약,1101110088652
-20250508,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516
-20250508,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628
-20250508,A005680,KR7005680004,KOSPI,삼영전자,1311110000205
-20250508,A005690,KR7005690003,KOSPI,파미셀,1601110005177
-20250508,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533
-20250508,A005720,KR7005720008,KOSPI,넥센,1846110000583
-20250508,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552
-20250508,A005750,KR7005750005,KOSPI,대림바스,1942110000018
-20250508,A005800,KR7005800008,KOSPI,신영와코루,1101110094964
-20250508,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110
-20250508,A005820,KR7005820006,KOSPI,원림,1101110095152
-20250508,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285
-20250508,A005850,KR7005850003,KOSPI,에스엘,1701110000034
-20250508,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008
-20250508,A005870,KR7005870001,KOSPI,휴니드,1341110005202
-20250508,A005880,KR7005880000,KOSPI,대한해운,1101110008212
-20250508,A005930,KR7005930003,KOSPI,삼성전자,1301110006246
-20250508,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130
-20250508,A005950,KR7005950001,KOSPI,이수화학,1101110008600
-20250508,A005960,KR7005960000,KOSPI,동부건설,1101110005002
-20250508,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609
-20250508,A006040,KR7006040000,KOSPI,동원산업,1101110003098
-20250508,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707
-20250508,A006060,KR7006060008,KOSPI,화승인더,1801110004323
-20250508,A006090,KR7006090005,KOSPI,사조오양,1101110104820
-20250508,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365
-20250508,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727
-20250508,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465
-20250508,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470
-20250508,A006220,KR7006220008,KOSPI,제주은행,2201110000819
-20250508,A006260,KR7006260004,KOSPI,LS,1101110003965
-20250508,A006280,KR7006280002,KOSPI,녹십자,1101110109854
-20250508,A006340,KR7006340004,KOSPI,대원전선,1348110001181
-20250508,A006360,KR7006360002,KOSPI,GS건설,1101110002694
-20250508,A006370,KR7006370001,KOSPI,대구백화점,1701110003814
-20250508,A006380,KR7006380000,KOSPI,카프로,1101110111825
-20250508,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867
-20250508,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174
-20250508,A006490,KR7006490007,KOSPI,인스코비,1101110018592
-20250508,A006570,KR7006570006,KOSPI,대림통상,1101110021678
-20250508,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156
-20250508,A006650,KR7006650006,KOSPI,대한유화,1101110024698
-20250508,A006660,KR7006660005,KOSPI,삼성공조,1942110000034
-20250508,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788
-20250508,A006740,KR7006740005,KOSPI,영풍제지,1347110000408
-20250508,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679
-20250508,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721
-20250508,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061
-20250508,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793
-20250508,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765
-20250508,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197
-20250508,A006980,KR7006980007,KOSPI,우성,1601110001167
-20250508,A007070,KR7007070006,KOSPI,GS리테일,1101110090037
-20250508,A007110,KR7007110000,KOSPI,일신석재,1101110153273
-20250508,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951
-20250508,A007160,KR7007160005,KOSPI,사조산업,1101110112328
-20250508,A007210,KR7007210008,KOSPI,벽산,1101110113384
-20250508,A007280,KR7007280001,KOSPI,한국특강,1801110015362
-20250508,A007310,KR7007310006,KOSPI,오뚜기,1341110002258
-20250508,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211
-20250508,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642
-20250508,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629
-20250508,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721
-20250508,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731
-20250508,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408
-20250508,A007540,KR7007540008,KOSPI,샘표,1101110123797
-20250508,A007570,KR7007570005,KOSPI,일양약품,1101110124802
-20250508,A007590,KR7007590003,KOSPI,동방아그로,1101110124969
-20250508,A007610,KR7007610009,KOSPI,선도전기,1301110007989
-20250508,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638
-20250508,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058
-20250508,A007690,KR7007690001,KOSPI,국도화학,1101110126642
-20250508,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783
-20250508,A007720,KR7007720006,KOSDAQ,소노스퀘어,1801110068668
-20250508,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111
-20250508,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749
-20250508,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680
-20250508,A007860,KR7007860000,KOSPI,서연,1101110129026
-20250508,A007980,KR7007980006,KOSPI,TP,1301110010031
-20250508,A008040,KR7008040008,KOSPI,사조동아원,1244110000662
-20250508,A008060,KR7008060006,KOSPI,대덕,1301110007608
-20250508,A008110,KR7008110009,KOSPI,대동전자,1101110134819
-20250508,A008250,KR7008250003,KOSPI,이건산업,1201110001959
-20250508,A008260,KR7008260002,KOSPI,NI스틸,1101110137491
-20250508,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769
-20250508,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042
-20250508,A008370,KR7008370009,KOSDAQ,원풍,1101110138382
-20250508,A008420,KR7008420002,KOSPI,문배철강,1101110139190
-20250508,A008470,KR7008470007,KOSDAQ,부스타,1243110002628
-20250508,A008490,KR7008490005,KOSPI,서흥,1243110004252
-20250508,A008500,KR7008500001,KOSPI,일정실업,1101110141369
-20250508,A008600,KR7008600009,KOSPI,윌비스,1101110172447
-20250508,A008700,KR7008700007,KOSPI,아남전자,1201110018300
-20250508,A008730,KR7008730004,KOSPI,율촌화학,1101110145147
-20250508,A008770,KR7008770000,KOSPI,호텔신라,1101110145519
-20250508,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758
-20250508,A008870,KR7008870008,KOSPI,금비,1201110002022
-20250508,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187
-20250508,A008970,KR7008970006,KOSPI,동양철관,1201110002056
-20250508,A009070,KR7009070004,KOSPI,KCTC,1101110149446
-20250508,A009140,KR7009140005,KOSPI,경인전자,1101110150229
-20250508,A009150,KR7009150004,KOSPI,삼성전기,1301110001626
-20250508,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189
-20250508,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659
-20250508,A009190,KR7009190000,KOSPI,대양금속,1201110002212
-20250508,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782
-20250508,A009240,KR7009240003,KOSPI,한샘,1341110003595
-20250508,A009270,KR7009270000,KOSPI,신원,1101110152770
-20250508,A009290,KR7009290008,KOSPI,광동제약,1101110152134
-20250508,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765
-20250508,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096
-20250508,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822
-20250508,A009410,KR7009410002,KOSPI,태영건설,1101110155451
-20250508,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397
-20250508,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683
-20250508,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159
-20250508,A009460,KR7009460007,KOSPI,한창제지,1845110000105
-20250508,A009470,KR7009470006,KOSPI,삼화전기,1501110000856
-20250508,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866
-20250508,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386
-20250508,A009580,KR7009580002,KOSPI,무림P&P,1812110002548
-20250508,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246
-20250508,A009680,KR7009680000,KOSPI,모토닉,1101110161317
-20250508,A009730,KR7009730003,KOSDAQ,이렘,1101110162191
-20250508,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333
-20250508,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147
-20250508,A009810,KR7009810003,KOSPI,플레이그램,1101110286412
-20250508,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935
-20250508,A009900,KR7009900002,KOSPI,명신산업,1712110000958
-20250508,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830
-20250508,A010040,KR7010040004,KOSPI,한국내화,1846110000319
-20250508,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981
-20250508,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443
-20250508,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076
-20250508,A010130,KR7010130003,KOSPI,고려아연,1101110168404
-20250508,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595
-20250508,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545
-20250508,A010240,KR7010240000,KOSDAQ,흥국,1345110001228
-20250508,A010280,KR7010280006,KOSDAQ,아이티센엔텍,1101110307870
-20250508,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467
-20250508,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970
-20250508,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986
-20250508,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058
-20250508,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659
-20250508,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526
-20250508,A010640,KR7010640001,KOSPI,진양폴리,1345110000387
-20250508,A010660,KR7010660009,KOSPI,화천기계,1101110342181
-20250508,A010690,KR7010690006,KOSPI,화신,1701110014936
-20250508,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412
-20250508,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383
-20250508,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133
-20250508,A010950,KR7010950004,KOSPI,S-Oil,1101110189955
-20250508,A010960,KR7010960003,KOSPI,삼호개발,1101110190340
-20250508,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562
-20250508,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765
-20250508,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180
-20250508,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271
-20250508,A011090,KR7011090008,KOSPI,에넥스,1101110192635
-20250508,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578
-20250508,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196
-20250508,A011200,KR7011200003,KOSPI,HMM,1101110193740
-20250508,A011210,KR7011210002,KOSPI,현대위아,1942110000125
-20250508,A011230,KR7011230000,KOSPI,삼화전자,1348110000563
-20250508,A011280,KR7011280005,KOSPI,태림포장,1301110010015
-20250508,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868
-20250508,A011320,KR7011320009,KOSDAQ,유니크,1801110024496
-20250508,A011330,KR7011330008,KOSPI,유니켐,1301110011807
-20250508,A011370,KR7011370004,KOSDAQ,서한,1701110023002
-20250508,A011390,KR7011390002,KOSPI,부산산업,1101110522618
-20250508,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771
-20250508,A011500,KR7011500006,KOSPI,한농화성,2111110001090
-20250508,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590
-20250508,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498
-20250508,A011700,KR7011700002,KOSPI,한신기계,1301110010346
-20250508,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850
-20250508,A011780,KR7011780004,KOSPI,금호석유화학,1101110205975
-20250508,A011790,KR7011790003,KOSPI,SKC,1301110001585
-20250508,A011810,KR7011810009,KOSPI,STX,1942110000183
-20250508,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664
-20250508,A012030,KR7012030003,KOSPI,DB,1101110210859
-20250508,A012160,KR7012160008,KOSPI,영흥,1942110000191
-20250508,A012170,KR7012170007,KOSPI,아센디오,1101110253908
-20250508,A012200,KR7012200002,KOSPI,계양전기,1101110212889
-20250508,A012210,KR7012210001,KONEX,삼미금속,1942110000258
-20250508,A012280,KR7012280004,KOSPI,영화금속,1801110027078
-20250508,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906
-20250508,A012330,KR7012330007,KOSPI,현대모비스,1101110215536
-20250508,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006
-20250508,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480
-20250508,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266
-20250508,A012600,KR7012600003,KOSPI,청호ICT,1101110220204
-20250508,A012610,KR7012610002,KOSPI,경인양행,1201110005703
-20250508,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288
-20250508,A012630,KR7012630000,KOSPI,HDC,1101110279433
-20250508,A012690,KR7012690004,KOSPI,모나리자,1101110220882
-20250508,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398
-20250508,A012750,KR7012750006,KOSPI,에스원,1101110221939
-20250508,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790
-20250508,A012800,KR7012800009,KOSPI,대창,1301110007137
-20250508,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961
-20250508,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177
-20250508,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321
-20250508,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438
-20250508,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913
-20250508,A013360,KR7013360003,KOSPI,일성건설,1101110234776
-20250508,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252
-20250508,A013570,KR7013570007,KOSPI,디와이,1942110000472
-20250508,A013580,KR7013580006,KOSPI,계룡건설,1601110003121
-20250508,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793
-20250508,A013720,KR7013720008,KOSDAQ,CBI,1201110007238
-20250508,A013810,KR7013810007,KOSDAQ,스페코,1348110001545
-20250508,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399
-20250508,A013890,KR7013890009,KOSPI,지누스,1347110002553
-20250508,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855
-20250508,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471
-20250508,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051
-20250508,A014160,KR7014160006,KOSPI,대영포장,1101110254104
-20250508,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432
-20250508,A014200,KR7014200000,KOSDAQ,광림,1201110009268
-20250508,A014280,KR7014280002,KOSPI,금강공업,1801110034320
-20250508,A014440,KR7014440002,KOSPI,영보화학,1601110012742
-20250508,A014470,KR7014470009,KOSDAQ,부방,1101110265523
-20250508,A014530,KR7014530000,KOSPI,극동유화,1845110001335
-20250508,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840
-20250508,A014580,KR7014580005,KOSPI,태경비케이,1101110301111
-20250508,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425
-20250508,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895
-20250508,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596
-20250508,A014790,KR7014790000,KOSPI,HL D&I,1101110274699
-20250508,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712
-20250508,A014830,KR7014830004,KOSPI,유니드,1101110275069
-20250508,A014910,KR7014910004,KOSPI,성문전자,1311110005114
-20250508,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447
-20250508,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401
-20250508,A014990,KR7014990006,KOSPI,인디에프,1101110279996
-20250508,A015020,KR7015020001,KOSPI,이스타코,1243110006042
-20250508,A015230,KR7015230006,KOSPI,대창단조,1801110039396
-20250508,A015260,KR7015260003,KOSPI,에이엔피,1243110006456
-20250508,A015360,KR7015360001,KOSPI,INVENI,1101110290778
-20250508,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275
-20250508,A015710,KR7015710007,KOSDAQ,코콤,1243110005359
-20250508,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612
-20250508,A015760,KR7015760002,KOSPI,한국전력,1146710001456
-20250508,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990
-20250508,A015890,KR7015890007,KOSPI,태경산업,1348110002080
-20250508,A016090,KR7016090003,KOSPI,대현,1101110319320
-20250508,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539
-20250508,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555
-20250508,A016360,KR7016360000,KOSPI,삼성증권,1101110335649
-20250508,A016380,KR7016380008,KOSPI,KG스틸,1101110393308
-20250508,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382
-20250508,A016580,KR7016580003,KOSPI,환인제약,1101110339542
-20250508,A016590,KR7016590002,KOSPI,신대양제지,1301110008789
-20250508,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691
-20250508,A016610,KR7016610008,KOSPI,DB증권,1101110339956
-20250508,A016670,KR7016670002,KOSDAQ,디모아,1101110340979
-20250508,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237
-20250508,A016740,KR7016740003,KOSPI,두올,1101110343957
-20250508,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572
-20250508,A016800,KR7016800005,KOSPI,퍼시스,1101110345630
-20250508,A016880,KR7016880007,KOSPI,웅진,1101110346745
-20250508,A016920,KR7016920001,KOSDAQ,카스,1115110005269
-20250508,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712
-20250508,A017040,KR7017040007,KOSPI,광명전기,1301110006270
-20250508,A017180,KR7017180001,KOSPI,명문제약,1341110013180
-20250508,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403
-20250508,A017370,KR7017370008,KOSPI,우신시스템,1101110366719
-20250508,A017390,KR7017390006,KOSPI,서울가스,1101110360399
-20250508,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551
-20250508,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091
-20250508,A017550,KR7017550005,KOSPI,수산세보틱스,1348110002981
-20250508,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020
-20250508,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346
-20250508,A017800,KR7017800004,KOSPI,현대엘리베이터,1344110001519
-20250508,A017810,KR7017810003,KOSPI,풀무원,1101110375439
-20250508,A017860,KR7017860008,KOSPI,DS단석,1341110010839
-20250508,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728
-20250508,A017900,KR7017900002,KOSPI,광전자,2149110002560
-20250508,A017940,KR7017940008,KOSPI,E1,1101110381387
-20250508,A017960,KR7017960006,KOSPI,한국카본,1801110054691
-20250508,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020
-20250508,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365
-20250508,A018250,KR7018250001,KOSPI,애경산업,1101110398275
-20250508,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556
-20250508,A018290,KR7018290007,KOSDAQ,브이티,1101110509872
-20250508,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377
-20250508,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543
-20250508,A018500,KR7018500009,KOSPI,동원금속,1701110021816
-20250508,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409
-20250508,A018670,KR7018670000,KOSPI,SK가스,1101110413247
-20250508,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721
-20250508,A018700,KR7018700005,KOSDAQ,바른손,1101110413990
-20250508,A018880,KR7018880005,KOSPI,한온시스템,1347110002206
-20250508,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405
-20250508,A019170,KR7019170000,KOSPI,신풍제약,1301110011815
-20250508,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781
-20250508,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639
-20250508,A019440,KR7019440007,KOSPI,세아특수강,1746110005478
-20250508,A019490,KR7019490002,KOSPI,엑시큐어하이트론,1243210017841
-20250508,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802
-20250508,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273
-20250508,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588
-20250508,A019590,KR7019590009,KOSDAQ,에스유앤피,1101110512049
-20250508,A019660,KR7019660000,KOSDAQ,글로본,1101110514011
-20250508,A019680,KR7019680008,KOSPI,대교,1101110514029
-20250508,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003
-20250508,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687
-20250508,A020000,KR7020000006,KOSPI,한섬,1101110531578
-20250508,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382
-20250508,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625
-20250508,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484
-20250508,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630
-20250508,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804
-20250508,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896
-20250508,A020760,KR7020760005,KOSPI,일진디스플,1545110006076
-20250508,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856
-20250508,A021050,KR7021050000,KOSPI,서원,1350110029881
-20250508,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050
-20250508,A021240,KR7021240007,KOSPI,코웨이,1101110626501
-20250508,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618
-20250508,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042
-20250508,A021820,KR7021820006,KOSPI,세원정공,1701110039207
-20250508,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510
-20250508,A022100,KR7022100002,KOSPI,포스코DX,1101110658637
-20250508,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571
-20250508,A023000,KR7023000003,KOSPI,삼원강재,1746110014924
-20250508,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563
-20250508,A023160,KR7023160005,KOSDAQ,태광,1801110045559
-20250508,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326
-20250508,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148
-20250508,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347
-20250508,A023450,KR7023450000,KOSPI,동남합성,1101110057012
-20250508,A023460,KR7023460009,KOSDAQ,CNH,1243110025539
-20250508,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086
-20250508,A023590,KR7023590003,KOSPI,다우기술,1101110414758
-20250508,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322
-20250508,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277
-20250508,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660
-20250508,A023790,KR7023790009,KOSDAQ,동일스틸럭스,1801110002004
-20250508,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296
-20250508,A023810,KR7023810005,KOSPI,인팩,1301110008052
-20250508,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745
-20250508,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484
-20250508,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497
-20250508,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676
-20250508,A024070,KR7024070005,KOSPI,WISCOM,1301110009274
-20250508,A024090,KR7024090003,KOSPI,디씨엠,1801110071794
-20250508,A024110,KR7024110009,KOSPI,기업은행,1101350000903
-20250508,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305
-20250508,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591
-20250508,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293
-20250508,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607
-20250508,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520
-20250508,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694
-20250508,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294
-20250508,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312
-20250508,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841
-20250508,A024890,KR7024890006,KOSPI,대원화성,1101110165393
-20250508,A024900,KR7024900003,KOSPI,디와이덕양,1812110000922
-20250508,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733
-20250508,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378
-20250508,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136
-20250508,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903
-20250508,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644
-20250508,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344
-20250508,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862
-20250508,A025540,KR7025540006,KOSPI,한국단자,1201110002957
-20250508,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359
-20250508,A025560,KR7025560004,KOSPI,미래산업,1243110030413
-20250508,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672
-20250508,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624
-20250508,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688
-20250508,A025820,KR7025820002,KOSPI,이구산업,1301110009498
-20250508,A025860,KR7025860008,KOSPI,남해화학,1101110164717
-20250508,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727
-20250508,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187
-20250508,A025890,KR7025890005,KOSPI,한국주강,1943110000537
-20250508,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218
-20250508,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206
-20250508,A025980,KR7025980004,KOSDAQ,아난티,1301110026814
-20250508,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074
-20250508,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885
-20250508,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204
-20250508,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882
-20250508,A026940,KR7026940007,KOSPI,부국철강,2001110001407
-20250508,A026960,KR7026960005,KOSPI,동서,1101110180888
-20250508,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781
-20250508,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166
-20250508,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874
-20250508,A027410,KR7027410000,KOSPI,BGF,1101111105215
-20250508,A027580,KR7027580000,KOSDAQ,상보,1243110024177
-20250508,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715
-20250508,A027740,KR7027740000,KOSPI,마니커,1345110004149
-20250508,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881
-20250508,A027970,KR7027970003,KOSPI,한국제지,1741110000618
-20250508,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509
-20250508,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200
-20250508,A028100,KR7028100006,KOSPI,동아지질,1801110019843
-20250508,A028260,KR7028260008,KOSPI,삼성물산,1101110015762
-20250508,A028300,KR7028300002,KOSDAQ,HLB,1701110021600
-20250508,A028670,KR7028670008,KOSPI,팬오션,1101110004286
-20250508,A029460,KR7029460003,KOSPI,케이씨,1101110703210
-20250508,A029480,KR7029480001,KOSDAQ,광무,1101110779152
-20250508,A029530,KR7029530003,KOSPI,신도리코,1101110034960
-20250508,A029780,KR7029780004,KOSPI,삼성카드,1101110346901
-20250508,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485
-20250508,A030000,KR7030000004,KOSPI,제일기획,1101110139017
-20250508,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283
-20250508,A030200,KR7030200000,KOSPI,KT,1101111468754
-20250508,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706
-20250508,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309
-20250508,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064
-20250508,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235
-20250508,A030610,KR7030610000,KOSPI,교보증권,1101110018089
-20250508,A030720,KR7030720007,KOSPI,동원수산,1101110046204
-20250508,A030960,KR7030960009,KOSDAQ,양지사,1101110244965
-20250508,A031210,KR7031210008,KOSPI,서울보증보험,1101110099774
-20250508,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801
-20250508,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674
-20250508,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402
-20250508,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288
-20250508,A031510,KR7031510001,KOSDAQ,오스템,1615110006796
-20250508,A031820,KR7031820004,KOSPI,아이티센씨티에스,1101110414126
-20250508,A031860,KR7031860000,KOSDAQ,디에이치엑스컴퍼니,1101110260218
-20250508,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377
-20250508,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953
-20250508,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484
-20250508,A032280,KR7032280000,KOSDAQ,삼일,1746110001244
-20250508,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112
-20250508,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504
-20250508,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579
-20250508,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548
-20250508,A032560,KR7032560005,KOSPI,황금에스티,1101110504195
-20250508,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441
-20250508,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364
-20250508,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676
-20250508,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442
-20250508,A032750,KR7032750002,KOSDAQ,삼진,1341110005351
-20250508,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126
-20250508,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757
-20250508,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656
-20250508,A032830,KR7032830002,KOSPI,삼성생명,1101110005953
-20250508,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699
-20250508,A032860,KR7032860009,KOSDAQ,더라미,1101110412778
-20250508,A032940,KR7032940009,KOSDAQ,원익,1753110001158
-20250508,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687
-20250508,A032980,KR7032980005,KOSDAQ,바이온,1101110358956
-20250508,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214
-20250508,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633
-20250508,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071
-20250508,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412
-20250508,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815
-20250508,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162
-20250508,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607
-20250508,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378
-20250508,A033240,KR7033240003,KOSPI,자화전자,1501110005955
-20250508,A033250,KR7033250002,KOSPI,체시스,1748110004244
-20250508,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769
-20250508,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127
-20250508,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600
-20250508,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853
-20250508,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326
-20250508,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361
-20250508,A033530,KR7033530007,KOSPI,SJG세종,1812110000758
-20250508,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573
-20250508,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357
-20250508,A033640,KR7033640004,KOSDAQ,네패스,1545110002355
-20250508,A033780,KR7033780008,KOSPI,KT&G,1601110067804
-20250508,A033790,KR7033790007,KOSDAQ,피노,1101110674724
-20250508,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458
-20250508,A033920,KR7033920000,KOSPI,무학,1901110002721
-20250508,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943
-20250508,A034120,KR7034120006,KOSPI,SBS,1101110731483
-20250508,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134
-20250508,A034230,KR7034230003,KOSPI,파라다이스,1101110129274
-20250508,A034310,KR7034310003,KOSPI,NICE,1101110505614
-20250508,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027
-20250508,A034730,KR7034730002,KOSPI,SK,1101110769583
-20250508,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145
-20250508,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220
-20250508,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498
-20250508,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808
-20250508,A035000,KR7035000009,KOSPI,HS애드,1101110375398
-20250508,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093
-20250508,A035150,KR7035150002,KOSPI,백산,1147110003729
-20250508,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099
-20250508,A035250,KR7035250000,KOSPI,강원랜드,1449110001666
-20250508,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926
-20250508,A035420,KR7035420009,KOSPI,NAVER,1101111707178
-20250508,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454
-20250508,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867
-20250508,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667
-20250508,A035610,KR7035610005,KOSDAQ,솔본,1101111064429
-20250508,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961
-20250508,A035720,KR7035720002,KOSPI,카카오,1101111129497
-20250508,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134
-20250508,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163
-20250508,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912
-20250508,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764
-20250508,A036000,KR7036000008,KOSDAQ,예림당,1101110611693
-20250508,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718
-20250508,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026
-20250508,A036090,KR7036090009,KOSDAQ,위지트,1101111373755
-20250508,A036120,KR7036120004,KOSDAQ,서울평가정보,1101110853419
-20250508,A036170,KR7036170009,KOSDAQ,에이치엠넥스,1301110023349
-20250508,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493
-20250508,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778
-20250508,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878
-20250508,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697
-20250508,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751
-20250508,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125
-20250508,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880
-20250508,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907
-20250508,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263
-20250508,A036560,KR7036560001,KOSDAQ,KZ정밀,1101110342496
-20250508,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748
-20250508,A036580,KR7036580009,KOSPI,팜스코,1311110042950
-20250508,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954
-20250508,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992
-20250508,A036640,KR7036640001,KOSDAQ,HRS,1244110001008
-20250508,A036670,KR7036670008,KOSDAQ,삼양케이씨아이,1244110011884
-20250508,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964
-20250508,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185
-20250508,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453
-20250508,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006
-20250508,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083
-20250508,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155
-20250508,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281
-20250508,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738
-20250508,A037070,KR7037070000,KOSDAQ,파세코,1301110026228
-20250508,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291
-20250508,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289
-20250508,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315
-20250508,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669
-20250508,A037370,KR7037370004,KOSDAQ,EG,1615110003619
-20250508,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765
-20250508,A037440,KR7037440005,KOSDAQ,희림,1101110660806
-20250508,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303
-20250508,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297
-20250508,A037710,KR7037710001,KOSPI,광주신세계,2001110054795
-20250508,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855
-20250508,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546
-20250508,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179
-20250508,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918
-20250508,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124
-20250508,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253
-20250508,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576
-20250508,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140
-20250508,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302
-20250508,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637
-20250508,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498
-20250508,A038540,KR7038540001,KOSDAQ,상상인,1201110050104
-20250508,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145
-20250508,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671
-20250508,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128
-20250508,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341
-20250508,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683
-20250508,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597
-20250508,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935
-20250508,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629
-20250508,A039130,KR7039130000,KOSPI,하나투어,1101110981038
-20250508,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691
-20250508,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090
-20250508,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803
-20250508,A039310,KR7039310008,KOSDAQ,세중,1101111220063
-20250508,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510
-20250508,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889
-20250508,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460
-20250508,A039490,KR7039490008,KOSPI,키움증권,1101111867948
-20250508,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765
-20250508,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365
-20250508,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958
-20250508,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766
-20250508,A039830,KR7039830005,KOSDAQ,오로라,1101110407456
-20250508,A039840,KR7039840004,KOSDAQ,디오,1845110003290
-20250508,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502
-20250508,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414
-20250508,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671
-20250508,A040300,KR7040300006,KOSDAQ,YTN,1101110971873
-20250508,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314
-20250508,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762
-20250508,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199
-20250508,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560
-20250508,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117
-20250508,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887
-20250508,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574
-20250508,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350
-20250508,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340
-20250508,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620
-20250508,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271
-20250508,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527
-20250508,A041830,KR7041830001,KOSDAQ,인바디,1101111271834
-20250508,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782
-20250508,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502
-20250508,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509
-20250508,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372
-20250508,A042000,KR7042000000,KOSDAQ,카페24,1101111698145
-20250508,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932
-20250508,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858
-20250508,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169
-20250508,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517
-20250508,A042500,KR7042500009,KOSDAQ,링네트,1101111927958
-20250508,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964
-20250508,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872
-20250508,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762
-20250508,A042660,KR7042660001,KOSPI,한화오션,1101112095837
-20250508,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469
-20250508,A042700,KR7042700005,KOSPI,한미반도체,1201110038423
-20250508,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554
-20250508,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767
-20250508,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590
-20250508,A043150,KR7043150002,KOSDAQ,바텍,1341110036348
-20250508,A043200,KR7043200005,KOSDAQ,파루,2013110006783
-20250508,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726
-20250508,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860
-20250508,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834
-20250508,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359
-20250508,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006
-20250508,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168
-20250508,A043610,KR7043610005,KOSDAQ,KT지니뮤직,1601110024284
-20250508,A043650,KR7043650001,KOSDAQ,국순당,2013110001155
-20250508,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007
-20250508,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853
-20250508,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643
-20250508,A044180,KR7044180008,KOSDAQ,KD,1201110012914
-20250508,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260
-20250508,A044380,KR7044380004,KOSPI,주연테크,1101110574164
-20250508,A044450,KR7044450005,KOSPI,KSS해운,1101110377055
-20250508,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765
-20250508,A044490,KR7044490001,KOSDAQ,태웅,1801110073922
-20250508,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410
-20250508,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641
-20250508,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008
-20250508,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561
-20250508,A045060,KR7045060001,KOSDAQ,오공,1243110001513
-20250508,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547
-20250508,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941
-20250508,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076
-20250508,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109
-20250508,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688
-20250508,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553
-20250508,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374
-20250508,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622
-20250508,A046070,KR7046070009,KOSDAQ,코다코,1201110147422
-20250508,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734
-20250508,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098
-20250508,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153
-20250508,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595
-20250508,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050
-20250508,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436
-20250508,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794
-20250508,A046970,KR7046970000,KOSDAQ,우리로,2001110093313
-20250508,A047040,KR7047040001,KOSPI,대우건설,1101112137895
-20250508,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358
-20250508,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928
-20250508,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191
-20250508,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489
-20250508,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851
-20250508,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031
-20250508,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570
-20250508,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786
-20250508,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391
-20250508,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693
-20250508,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820
-20250508,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691
-20250508,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004
-20250508,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134
-20250508,A048770,KR7048770002,KOSDAQ,TPC,1101110245575
-20250508,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311
-20250508,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959
-20250508,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151
-20250508,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552
-20250508,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831
-20250508,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273
-20250508,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225
-20250508,A049430,KR7049430002,KOSDAQ,코메론,1801110047399
-20250508,A049470,KR7049470008,KOSDAQ,SGA,1101111487267
-20250508,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836
-20250508,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955
-20250508,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785
-20250508,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450
-20250508,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080
-20250508,A049770,KR7049770001,KOSPI,동원F&B,1101112101816
-20250508,A049800,KR7049800006,KOSPI,우진플라임,1101110822993
-20250508,A049830,KR7049830003,KOSDAQ,승일,1201110007204
-20250508,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192
-20250508,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587
-20250508,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266
-20250508,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951
-20250508,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516
-20250508,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898
-20250508,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098
-20250508,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764
-20250508,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830
-20250508,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874
-20250508,A051360,KR7051360006,KOSDAQ,토비스,1349110013457
-20250508,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924
-20250508,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977
-20250508,A051390,KR7051390003,KOSDAQ,YW,1311110021699
-20250508,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580
-20250508,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442
-20250508,A051600,KR7051600005,KOSPI,한전KPS,1101110371148
-20250508,A051630,KR7051630002,KOSPI,진양화학,1101112141672
-20250508,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479
-20250508,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000
-20250508,A051910,KR7051910008,KOSPI,LG화학,1101112207995
-20250508,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728
-20250508,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472
-20250508,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643
-20250508,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981
-20250508,A052300,KR7052300001,KOSDAQ,오션인더블유,1601110048870
-20250508,A052330,KR7052330008,KOSDAQ,코텍,1101110522494
-20250508,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700
-20250508,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940
-20250508,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814
-20250508,A052600,KR7052600004,KOSDAQ,한네트,1101111402851
-20250508,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490
-20250508,A052690,KR7052690005,KOSPI,한전기술,1101110186307
-20250508,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308
-20250508,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218
-20250508,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656
-20250508,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213
-20250508,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780
-20250508,A052960,KR7052960002,KONEX,태양3C,1101110560824
-20250508,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742
-20250508,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969
-20250508,A053060,KR7053060000,KOSDAQ,세동,1845110001541
-20250508,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353
-20250508,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830
-20250508,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436
-20250508,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799
-20250508,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791
-20250508,A053280,KR7053280004,KOSDAQ,예스24,1101111673288
-20250508,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137
-20250508,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332
-20250508,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240
-20250508,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449
-20250508,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135
-20250508,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243
-20250508,A053620,KR7053620001,KOSDAQ,태양,1615110006118
-20250508,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657
-20250508,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529
-20250508,A053800,KR7053800009,KOSDAQ,안랩,1101111138985
-20250508,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255
-20250508,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303
-20250508,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737
-20250508,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049
-20250508,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664
-20250508,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609
-20250508,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375
-20250508,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275
-20250508,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038
-20250508,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883
-20250508,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513
-20250508,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149
-20250508,A054620,KR7054620000,KOSDAQ,APS,1101111315286
-20250508,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405
-20250508,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515
-20250508,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869
-20250508,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824
-20250508,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585
-20250508,A054930,KR7054930003,KOSDAQ,유신,1101110061666
-20250508,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376
-20250508,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352
-20250508,A055490,KR7055490007,KOSPI,테이팩스,1201110095499
-20250508,A055550,KR7055550008,KOSPI,신한지주,1101112322438
-20250508,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467
-20250508,A056090,KR7056090004,KOSDAQ,시지메드텍,1101111453648
-20250508,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714
-20250508,A056360,KR7056360001,KOSDAQ,코위버,1101111883225
-20250508,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677
-20250508,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940
-20250508,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335
-20250508,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882
-20250508,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981
-20250508,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604
-20250508,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389
-20250508,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143
-20250508,A058400,KR7058400003,KOSDAQ,KNN,1801110162585
-20250508,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492
-20250508,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327
-20250508,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664
-20250508,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213
-20250508,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212
-20250508,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809
-20250508,A058730,KR7058730003,KOSPI,다스코,2052110005288
-20250508,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846
-20250508,A058850,KR7058850009,KOSPI,KTcs,1601110119712
-20250508,A058860,KR7058860008,KOSPI,KTis,1101112271510
-20250508,A058970,KR7058970005,KOSDAQ,엠로,1101111906887
-20250508,A059090,KR7059090001,KOSDAQ,미코,1346110012744
-20250508,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490
-20250508,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369
-20250508,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925
-20250508,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800
-20250508,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303
-20250508,A060230,KR7060230000,KOSDAQ,소니드,1101111833486
-20250508,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590
-20250508,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929
-20250508,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279
-20250508,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071
-20250508,A060310,KR7060310000,KOSDAQ,3S,1101110746474
-20250508,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428
-20250508,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426
-20250508,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793
-20250508,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540
-20250508,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901
-20250508,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383
-20250508,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077
-20250508,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234
-20250508,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036
-20250508,A060900,KR7060900008,KOSDAQ,DGP,1101111384075
-20250508,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042
-20250508,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639
-20250508,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719
-20250508,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291
-20250508,A062040,KR7062040001,KOSPI,산일전기,1101111020728
-20250508,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176
-20250508,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914
-20250508,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308
-20250508,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011
-20250508,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063
-20250508,A063570,KR7063570006,KOSDAQ,NICE인프라,1101111848980
-20250508,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834
-20250508,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334
-20250508,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513
-20250508,A064260,KR7064260003,KOSDAQ,다날,1101111435810
-20250508,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637
-20250508,A064350,KR7064350002,KOSPI,현대로템,1942110036336
-20250508,A064400,KR7064400005,KOSPI,LG씨엔에스,1101110516695
-20250508,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950
-20250508,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136
-20250508,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542
-20250508,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844
-20250508,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230
-20250508,A064820,KR7064820004,KOSDAQ,케이프,1801110051770
-20250508,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922
-20250508,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069
-20250508,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257
-20250508,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937
-20250508,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739
-20250508,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397
-20250508,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096
-20250508,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969
-20250508,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873
-20250508,A065440,KR7065440000,KOSDAQ,이루온,1101111538664
-20250508,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674
-20250508,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083
-20250508,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636
-20250508,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630
-20250508,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667
-20250508,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816
-20250508,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906
-20250508,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711
-20250508,A065690,KR7065690000,KOSDAQ,파커스,1201110041327
-20250508,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928
-20250508,A065770,KR7065770000,KOSDAQ,CS,1101111644809
-20250508,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216
-20250508,A066130,KR7066130006,KOSDAQ,하츠,1156110003902
-20250508,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709
-20250508,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997
-20250508,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889
-20250508,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476
-20250508,A066570,KR7066570003,KOSPI,LG전자,1101112487050
-20250508,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995
-20250508,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066
-20250508,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077
-20250508,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107
-20250508,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906
-20250508,A066830,KR7066830001,KONEX,제노텍,1601110064157
-20250508,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602
-20250508,A066910,KR7066910001,KOSDAQ,손오공,1201110144999
-20250508,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654
-20250508,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091
-20250508,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633
-20250508,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457
-20250508,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529
-20250508,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203
-20250508,A067170,KR7067170001,KOSDAQ,오텍,1101110795455
-20250508,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792
-20250508,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291
-20250508,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208
-20250508,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243
-20250508,A067390,KR7067390005,KOSDAQ,아스트,1954110007168
-20250508,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421
-20250508,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885
-20250508,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119
-20250508,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672
-20250508,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644
-20250508,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540
-20250508,A067920,KR7067920009,KOSDAQ,이글루,1101111800659
-20250508,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721
-20250508,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460
-20250508,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586
-20250508,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607
-20250508,A068270,KR7068270008,KOSPI,셀트리온,1350110034038
-20250508,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411
-20250508,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155
-20250508,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764
-20250508,A068790,KR7068790005,KOSDAQ,DMS,1346110012687
-20250508,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835
-20250508,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812
-20250508,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694
-20250508,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779
-20250508,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906
-20250508,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608
-20250508,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456
-20250508,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338
-20250508,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812
-20250508,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170
-20250508,A069620,KR7069620003,KOSPI,대웅제약,1348110075342
-20250508,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073
-20250508,A069730,KR7069730000,KOSPI,DSR제강,1801110004753
-20250508,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493
-20250508,A069960,KR7069960003,KOSPI,현대백화점,1101112644725
-20250508,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150
-20250508,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605
-20250508,A070960,KR7070960000,KOSPI,모나용평,1450110002801
-20250508,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651
-20250508,A071090,KR7071090005,KOSPI,하이스틸,1101112686024
-20250508,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179
-20250508,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012
-20250508,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962
-20250508,A071460,KR7071460000,KOSDAQ,위니아,1648110015300
-20250508,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645
-20250508,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633
-20250508,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986
-20250508,A071950,KR7071950000,KOSPI,코아스,1101110881642
-20250508,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381
-20250508,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533
-20250508,A072130,KR7072130008,KOSPI,유엔젤,1311110041192
-20250508,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480
-20250508,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847
-20250508,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005
-20250508,A072770,KR7072770001,KOSDAQ,율호,1101111518418
-20250508,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026
-20250508,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246
-20250508,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635
-20250508,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550
-20250508,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242
-20250508,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676
-20250508,A073240,KR7073240004,KOSPI,금호타이어,1101112810590
-20250508,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073
-20250508,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168
-20250508,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321
-20250508,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108
-20250508,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119
-20250508,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369
-20250508,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615
-20250508,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291
-20250508,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914
-20250508,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026
-20250508,A075580,KR7075580001,KOSPI,세진중공업,2301110060126
-20250508,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249
-20250508,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276
-20250508,A076340,KR7076340009,KONEX,지에이이노더스,1101111569817
-20250508,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163
-20250508,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969
-20250508,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757
-20250508,A077970,KR7077970002,KOSPI,STX엔진,1942110066763
-20250508,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394
-20250508,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362
-20250508,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185
-20250508,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377
-20250508,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976
-20250508,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335
-20250508,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709
-20250508,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250
-20250508,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160
-20250508,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174
-20250508,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354
-20250508,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616
-20250508,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567
-20250508,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978
-20250508,A078930,KR7078930005,KOSPI,GS,1101113045112
-20250508,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916
-20250508,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220
-20250508,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715
-20250508,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608
-20250508,A079370,KR7079370003,KOSDAQ,제우스,1101110600430
-20250508,A079430,KR7079430005,KOSPI,현대리바트,1345110034097
-20250508,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933
-20250508,A079650,KR7079650008,KOSDAQ,서산,2042110000370
-20250508,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697
-20250508,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910
-20250508,A079940,KR7079940003,KOSDAQ,가비아,1101111777585
-20250508,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871
-20250508,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870
-20250508,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395
-20250508,A079980,KR7079980009,KOSPI,휴비스,1101112102070
-20250508,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010
-20250508,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771
-20250508,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918
-20250508,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027
-20250508,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308
-20250508,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103
-20250508,A080530,KR7080530009,KOSDAQ,코디,1301110050847
-20250508,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845
-20250508,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062
-20250508,A081000,KR7081000002,KOSPI,일진다이아,1545110029242
-20250508,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159
-20250508,A081180,KR7081180002,KOSDAQ,쎄크,1301110059360
-20250508,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000
-20250508,A081660,KR7081660003,KOSPI,미스토홀딩스,1101110792667
-20250508,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513
-20250508,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636
-20250508,A082640,KR7082640004,KOSPI,동양생명,1101110624688
-20250508,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872
-20250508,A082740,KR7082740002,KOSPI,한화엔진,1942110038423
-20250508,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019
-20250508,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198
-20250508,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771
-20250508,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069
-20250508,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349
-20250508,A083450,KR7083450007,KOSDAQ,GST,1313110038864
-20250508,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608
-20250508,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459
-20250508,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540
-20250508,A083640,KR7083640003,KOSDAQ,인콘,1101112039934
-20250508,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262
-20250508,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499
-20250508,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016
-20250508,A083930,KR7083930008,KOSDAQ,아바코,1701110166737
-20250508,A084010,KR7084010008,KOSPI,대한제강,1801110003268
-20250508,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202
-20250508,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728
-20250508,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329
-20250508,A084440,KR7084440007,KOSDAQ,유비온,1101111848675
-20250508,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821
-20250508,A084670,KR7084670009,KOSPI,동양고속,1341110131073
-20250508,A084680,KR7084680008,KOSPI,이월드,1701110290867
-20250508,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099
-20250508,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420
-20250508,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639
-20250508,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204
-20250508,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930
-20250508,A085310,KR7085310001,KOSPI,엔케이,1801110054641
-20250508,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483
-20250508,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662
-20250508,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601
-20250508,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736
-20250508,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095
-20250508,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707
-20250508,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815
-20250508,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521
-20250508,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388
-20250508,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356
-20250508,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477
-20250508,A086460,KR7086460003,KONEX,큐러블,1101111980584
-20250508,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379
-20250508,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502
-20250508,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576
-20250508,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004
-20250508,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421
-20250508,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951
-20250508,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928
-20250508,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188
-20250508,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309
-20250508,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234
-20250508,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054
-20250508,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473
-20250508,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470
-20250508,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959
-20250508,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407
-20250508,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067
-20250508,A088340,KR7088340005,KOSDAQ,유라클,1101112155673
-20250508,A088350,KR7088350004,KOSPI,한화생명,1101110003204
-20250508,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221
-20250508,A088790,KR7088790001,KOSPI,진도,1101113411024
-20250508,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241
-20250508,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365
-20250508,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586
-20250508,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116
-20250508,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942
-20250508,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264
-20250508,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245
-20250508,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837
-20250508,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768
-20250508,A089590,KR7089590004,KOSPI,제주항공,2201110050575
-20250508,A089600,KR7089600001,KOSDAQ,KT나스미디어,1101111905516
-20250508,A089790,KR7089790000,KOSDAQ,제이티,1211110061910
-20250508,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167
-20250508,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588
-20250508,A089890,KR7089890008,KOSDAQ,코세스,1243110041444
-20250508,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248
-20250508,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209
-20250508,A090080,KR7090080003,KOSPI,평화산업,1701110309329
-20250508,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244
-20250508,A090350,KR7090350000,KOSPI,노루페인트,1341110142575
-20250508,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393
-20250508,A090370,KR7090370008,KOSPI,메타랩스,1101112103953
-20250508,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732
-20250508,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036
-20250508,A090460,KR7090460007,KOSPI,비에이치,1350110087483
-20250508,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030
-20250508,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828
-20250508,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235
-20250508,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609
-20250508,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945
-20250508,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465
-20250508,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330
-20250508,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007
-20250508,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843
-20250508,A091700,KR7091700005,KOSDAQ,파트론,1358110090117
-20250508,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046
-20250508,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710
-20250508,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783
-20250508,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896
-20250508,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305
-20250508,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156
-20250508,A092200,KR7092200005,KOSPI,디아이씨,1801110025147
-20250508,A092220,KR7092220003,KOSPI,KEC,1101113525750
-20250508,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627
-20250508,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484
-20250508,A092440,KR7092440007,KOSPI,기신정기,1201110046476
-20250508,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907
-20250508,A092590,KR7092590009,KONEX,럭스피아,1101111936579
-20250508,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361
-20250508,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688
-20250508,A092780,KR7092780006,KOSPI,DYP,1243110003379
-20250508,A092790,KR7092790005,KOSPI,넥스틸,1746110022860
-20250508,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402
-20250508,A093050,KR7093050003,KOSPI,LF,1101113555187
-20250508,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297
-20250508,A093230,KR7093230001,KOSPI,이아이디,1752110014707
-20250508,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551
-20250508,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593
-20250508,A093370,KR7093370005,KOSPI,후성,1314110189425
-20250508,A093380,KR7093380004,KOSDAQ,풍강,1341110002141
-20250508,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637
-20250508,A093520,KR7093520005,KOSDAQ,매커스,1101113581075
-20250508,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956
-20250508,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041
-20250508,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546
-20250508,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256
-20250508,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413
-20250508,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928
-20250508,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852
-20250508,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966
-20250508,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437
-20250508,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007
-20250508,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463
-20250508,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241
-20250508,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749
-20250508,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186
-20250508,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271
-20250508,A095340,KR7095340006,KOSDAQ,ISC,1311110057876
-20250508,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885
-20250508,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654
-20250508,A095610,KR7095610002,KOSDAQ,테스,1345110064482
-20250508,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957
-20250508,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705
-20250508,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613
-20250508,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890
-20250508,A096040,KR7096040001,KOSDAQ,이트론,1101111803976
-20250508,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575
-20250508,A096250,KR7096250006,KOSDAQ,와이즈넛,1101111969942
-20250508,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042
-20250508,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334
-20250508,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660
-20250508,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540
-20250508,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394
-20250508,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468
-20250508,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385
-20250508,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257
-20250508,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507
-20250508,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383
-20250508,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364
-20250508,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543
-20250508,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094
-20250508,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253
-20250508,A098070,KR7098070006,KOSDAQ,한텍,2301110052355
-20250508,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448
-20250508,A098460,KR7098460009,KOSDAQ,고영,1101112508088
-20250508,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761
-20250508,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924
-20250508,A099220,KR7099220006,KOSDAQ,SDN,1101111020299
-20250508,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283
-20250508,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865
-20250508,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884
-20250508,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355
-20250508,A099440,KR7099440000,KOSDAQ,스맥,1601110052665
-20250508,A099520,KR7099520009,KOSDAQ,DGI,1101111517709
-20250508,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838
-20250508,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491
-20250508,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485
-20250508,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894
-20250508,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784
-20250508,A100220,KR7100220003,KOSPI,비상교육,1101112427098
-20250508,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091
-20250508,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277
-20250508,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784
-20250508,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858
-20250508,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527
-20250508,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598
-20250508,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268
-20250508,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427
-20250508,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723
-20250508,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934
-20250508,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576
-20250508,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516
-20250508,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598
-20250508,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283
-20250508,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787
-20250508,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925
-20250508,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225
-20250508,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289
-20250508,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189
-20250508,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051
-20250508,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988
-20250508,A101970,KR7101970002,KOSDAQ,우양에이치씨,1350110062633
-20250508,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926
-20250508,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031
-20250508,A102280,KR7102280005,KOSPI,쌍방울,1101113891169
-20250508,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861
-20250508,A102460,KR7102460003,KOSPI,이연제약,1101110048143
-20250508,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195
-20250508,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277
-20250508,A102950,KR7102950003,KONEX,아하정보통신,1101111708085
-20250508,A103140,KR7103140000,KOSPI,풍산,1313110083497
-20250508,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637
-20250508,A103590,KR7103590006,KOSPI,일진전기,1348110159279
-20250508,A103660,KR7103660007,KONEX,씨앗,1101113438507
-20250508,A103840,KR7103840005,KOSDAQ,우양,1644110000820
-20250508,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223
-20250508,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322
-20250508,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386
-20250508,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457
-20250508,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653
-20250508,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539
-20250508,A104700,KR7104700000,KOSPI,한국철강,1942110094318
-20250508,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662
-20250508,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480
-20250508,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244
-20250508,A105560,KR7105560007,KOSPI,KB금융,1101113975517
-20250508,A105630,KR7105630008,KOSPI,한세실업,1201110484303
-20250508,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507
-20250508,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173
-20250508,A105840,KR7105840003,KOSPI,우진,1345110001814
-20250508,A106080,KR7106080005,KOSDAQ,케이이엠텍,1350110111703
-20250508,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907
-20250508,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489
-20250508,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706
-20250508,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190
-20250508,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259
-20250508,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291
-20250508,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990
-20250508,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395
-20250508,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389
-20250508,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044
-20250508,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207
-20250508,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816
-20250508,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017
-20250508,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407
-20250508,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351
-20250508,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368
-20250508,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290
-20250508,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389
-20250508,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397
-20250508,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834
-20250508,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433
-20250508,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612
-20250508,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334
-20250508,A111110,KR7111110003,KOSPI,호전실업,1101110393457
-20250508,A111380,KR7111380002,KOSPI,동인기연,1244110014316
-20250508,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009
-20250508,A111770,KR7111770004,KOSPI,영원무역,1101114129585
-20250508,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149
-20250508,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755
-20250508,A112190,KR7112190004,KONEX,KC산업,1312110004403
-20250508,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416
-20250508,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887
-20250508,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910
-20250508,A114090,KR7114090004,KOSPI,GKL,1101113301457
-20250508,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398
-20250508,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823
-20250508,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308
-20250508,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828
-20250508,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333
-20250508,A114920,KR7114920002,KONEX,대주이엔티,1201110051590
-20250508,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268
-20250508,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875
-20250508,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103
-20250508,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124
-20250508,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451
-20250508,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619
-20250508,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132
-20250508,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796
-20250508,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459
-20250508,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649
-20250508,A116100,KR7116100009,KONEX,태양기계,1348110014126
-20250508,A117580,KR7117580001,KOSPI,대성에너지,1701110387416
-20250508,A117670,KR7117670000,KOSDAQ,알파칩스,1345110066131
-20250508,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936
-20250508,A118000,KR7118000009,KOSPI,메타케어,1701110391532
-20250508,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850
-20250508,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669
-20250508,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856
-20250508,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463
-20250508,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149
-20250508,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055
-20250508,A120030,KR7120030002,KOSPI,조선선재,1717110086312
-20250508,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606
-20250508,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415
-20250508,A121060,KR7121060008,KONEX,유니포인트,1101111351660
-20250508,A121440,KR7121440002,KOSDAQ,골프존홀딩스,1601110097976
-20250508,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162
-20250508,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376
-20250508,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830
-20250508,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530
-20250508,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261
-20250508,A122350,KR7122350002,KOSDAQ,삼기,1101114249458
-20250508,A122450,KR7122450000,KOSDAQ,KX,1101112093237
-20250508,A122640,KR7122640006,KOSDAQ,예스티,1348110048183
-20250508,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828
-20250508,A122830,KR7122830003,KONEX,원포유,1101111532286
-20250508,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397
-20250508,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262
-20250508,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111
-20250508,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784
-20250508,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114
-20250508,A123330,KR7123330003,KOSDAQ,제닉,1345110052677
-20250508,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039
-20250508,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540
-20250508,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601
-20250508,A123690,KR7123690000,KOSPI,한국화장품,1101114342228
-20250508,A123700,KR7123700007,KOSPI,SJM,1314110241465
-20250508,A123750,KR7123750002,KOSDAQ,알톤,1101114313807
-20250508,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614
-20250508,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436
-20250508,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304
-20250508,A124500,KR7124500000,KOSDAQ,아이티센글로벌,1101113224849
-20250508,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543
-20250508,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402
-20250508,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418
-20250508,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785
-20250508,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381
-20250508,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415
-20250508,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127
-20250508,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613
-20250508,A126730,KR7126730001,KOSDAQ,코칩,1101111049794
-20250508,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034
-20250508,A127120,KR7127120004,KOSDAQ,제이에스링크,1101111907760
-20250508,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165
-20250508,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785
-20250508,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755
-20250508,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878
-20250508,A128820,KR7128820008,KOSPI,대성산업,1101114382612
-20250508,A128940,KR7128940004,KOSPI,한미약품,1348110197550
-20250508,A129260,KR7129260006,KOSPI,인터지스,1801110001973
-20250508,A129890,KR7129890000,KOSDAQ,앱코,1101112284729
-20250508,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600
-20250508,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004
-20250508,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347
-20250508,A130660,KR7130660004,KOSPI,한전산업,1101110692875
-20250508,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627
-20250508,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906
-20250508,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447
-20250508,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319
-20250508,A131180,KR7131180002,KOSDAQ,딜리,1154110011579
-20250508,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997
-20250508,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818
-20250508,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859
-20250508,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452
-20250508,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881
-20250508,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427
-20250508,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857
-20250508,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951
-20250508,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083
-20250508,A134380,KR7134380005,KOSPI,미원화학,2301110172244
-20250508,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121
-20250508,A134790,KR7134790005,KOSPI,시디즈,1101114493344
-20250508,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685
-20250508,A136480,KR7136480001,KOSDAQ,하림,2149110034430
-20250508,A136490,KR7136490000,KOSPI,선진,1344110046664
-20250508,A136540,KR7136540002,KOSDAQ,윈스테크넷,1311110272002
-20250508,A136660,KR7136660008,KONEX,큐엠씨,1341110109947
-20250508,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746
-20250508,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121
-20250508,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454
-20250508,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954
-20250508,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726
-20250508,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406
-20250508,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937
-20250508,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384
-20250508,A138360,KR7138360003,KOSDAQ,협진,1355110151022
-20250508,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504
-20250508,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933
-20250508,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893
-20250508,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596
-20250508,A139130,KR7139130009,KOSPI,iM금융지주,1701110429523
-20250508,A139480,KR7139480008,KOSPI,이마트,1101114594952
-20250508,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793
-20250508,A139990,KR7139990006,KOSPI,아주스틸,1760110020145
-20250508,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140
-20250508,A140410,KR7140410002,KOSDAQ,메지온,1101112615578
-20250508,A140430,KR7140430000,KOSDAQ,카티스,1101113388025
-20250508,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116
-20250508,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716
-20250508,A140660,KR7140660002,KONEX,위월드,1601110101024
-20250508,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171
-20250508,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648
-20250508,A140910,KR7140910001,KOSPI,에이리츠,1101114464501
-20250508,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721
-20250508,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866
-20250508,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449
-20250508,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627
-20250508,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332
-20250508,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755
-20250508,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323
-20250508,A143240,KR7143240000,KOSDAQ,사람인,1101113318387
-20250508,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921
-20250508,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532
-20250508,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952
-20250508,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890
-20250508,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972
-20250508,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272
-20250508,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004
-20250508,A145720,KR7145720009,KOSPI,덴티움,1351110052892
-20250508,A145990,KR7145990008,KOSPI,삼양사,1101114720945
-20250508,A146060,KR7146060009,KOSDAQ,율촌,1243110014912
-20250508,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902
-20250508,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710
-20250508,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917
-20250508,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540
-20250508,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979
-20250508,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243
-20250508,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372
-20250508,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635
-20250508,A149300,KR7149300006,KONEX,아퓨어스,1159110054727
-20250508,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623
-20250508,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992
-20250508,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907
-20250508,A150900,KR7150900009,KOSDAQ,파수,1101111991680
-20250508,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183
-20250508,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900
-20250508,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115
-20250508,A153460,KR7153460001,KOSDAQ,네이블,1101112707367
-20250508,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929
-20250508,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876
-20250508,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096
-20250508,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750
-20250508,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292
-20250508,A155660,KR7155660004,KOSPI,DSR,1801110000777
-20250508,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227
-20250508,A158430,KR7158430009,KOSDAQ,아톤,1101111788566
-20250508,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749
-20250508,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072
-20250508,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843
-20250508,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197
-20250508,A160550,KR7160550000,KOSDAQ,NEW,1101113922550
-20250508,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525
-20250508,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243
-20250508,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093
-20250508,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083
-20250508,A161890,KR7161890009,KOSPI,한국콜마,1647110030756
-20250508,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822
-20250508,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409
-20250508,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963
-20250508,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129
-20250508,A163730,KR7163730005,KOSDAQ,핑거,1101112139776
-20250508,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227
-20250508,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665
-20250508,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414
-20250508,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379
-20250508,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234
-20250508,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164
-20250508,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102
-20250508,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578
-20250508,A170900,KR7170900005,KOSPI,동아에스티,1101115079713
-20250508,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494
-20250508,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211
-20250508,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555
-20250508,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947
-20250508,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164
-20250508,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661
-20250508,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390
-20250508,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559
-20250508,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213
-20250508,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669
-20250508,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720
-20250508,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498
-20250508,A176590,KR7176590008,KONEX,코나솔,1348110031089
-20250508,A176750,KR7176750008,KOSDAQ,듀켐바이오,1101112647604
-20250508,A177350,KR7177350006,KOSDAQ,베셀,1358110105388
-20250508,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011
-20250508,A177900,KR7177900008,KOSDAQ,쓰리에이로직스,1311110114733
-20250508,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781
-20250508,A178600,KR7178600003,KONEX,대동고려삼,1101112481044
-20250508,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475
-20250508,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729
-20250508,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406
-20250508,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444
-20250508,A179720,KR7179720008,KONEX,머니무브,1101114796392
-20250508,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717
-20250508,A180060,KR7180060006,KONEX,탑선,1601110248652
-20250508,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890
-20250508,A180640,KR7180640005,KOSPI,한진칼,1101115197193
-20250508,A181710,KR7181710005,KOSPI,NHN,1311110350139
-20250508,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036
-20250508,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157
-20250508,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096
-20250508,A183300,KR7183300003,KOSDAQ,코미코,1346110062393
-20250508,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890
-20250508,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158
-20250508,A185190,KR7185190006,KONEX,수프로,1101112035130
-20250508,A185490,KR7185490000,KOSDAQ,아이진,1101112005018
-20250508,A185750,KR7185750007,KOSPI,종근당,1101115260669
-20250508,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605
-20250508,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874
-20250508,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291
-20250508,A187420,KR7187420005,KOSDAQ,HLB제넥스,1601110095821
-20250508,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193
-20250508,A187790,KR7187790001,KOSDAQ,나노,1101115248376
-20250508,A187870,KR7187870001,KOSDAQ,디바이스,1615110052450
-20250508,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254
-20250508,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086
-20250508,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438
-20250508,A189350,KR7189350002,KONEX,코셋,2101110025083
-20250508,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221
-20250508,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938
-20250508,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726
-20250508,A190510,KR7190510008,KOSDAQ,나무가,1311110126192
-20250508,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970
-20250508,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810
-20250508,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126
-20250508,A191600,KR7191600006,KONEX,블루탑,1246110281820
-20250508,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924
-20250508,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647
-20250508,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654
-20250508,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634
-20250508,A192410,KR7192410009,KOSDAQ,오늘이엔엠,1301110044808
-20250508,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848
-20250508,A192650,KR7192650000,KOSPI,드림텍,1615110027883
-20250508,A192820,KR7192820009,KOSPI,코스맥스,1348110294273
-20250508,A193250,KR7193250008,KOSDAQ,링크드,1101113016999
-20250508,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992
-20250508,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568
-20250508,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399
-20250508,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529
-20250508,A195870,KR7195870001,KOSPI,해성디에스,1942110223694
-20250508,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692
-20250508,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528
-20250508,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050
-20250508,A196300,KR7196300008,KOSDAQ,HLB펩,2001110115802
-20250508,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665
-20250508,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888
-20250508,A196700,KR7196700009,KOSDAQ,웹스,1801110378835
-20250508,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295
-20250508,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958
-20250508,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623
-20250508,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538
-20250508,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918
-20250508,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729
-20250508,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904
-20250508,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877
-20250508,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552
-20250508,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949
-20250508,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827
-20250508,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887
-20250508,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517
-20250508,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382
-20250508,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841
-20250508,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203
-20250508,A200580,KR7200580009,KONEX,메디쎄이,1348110088014
-20250508,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141
-20250508,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627
-20250508,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515
-20250508,A200880,KR7200880003,KOSPI,서연이화,1101115455476
-20250508,A201490,KR7201490000,KOSDAQ,미투온,1101114358382
-20250508,A202960,KR7202960001,KONEX,판도라티비,1101111642738
-20250508,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142
-20250508,A203450,KR7203450002,KOSDAQ,유니온바이오메트릭스,1101111892903
-20250508,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356
-20250508,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520
-20250508,A204020,KR7204020002,KOSDAQ,그리티,1101111773799
-20250508,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731
-20250508,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583
-20250508,A204320,KR7204320006,KOSPI,HL만도,1313110140776
-20250508,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485
-20250508,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233
-20250508,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493
-20250508,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626
-20250508,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868
-20250508,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308
-20250508,A205500,KR7205500002,KOSDAQ,넥써쓰,1101115501302
-20250508,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084
-20250508,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804
-20250508,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168
-20250508,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122
-20250508,A206950,KR7206950008,KONEX,볼빅,1545110040511
-20250508,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592
-20250508,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038
-20250508,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317
-20250508,A208140,KR7208140004,KOSDAQ,정다운,1101115542497
-20250508,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141
-20250508,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019
-20250508,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111
-20250508,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962
-20250508,A208710,KR7208710004,KOSDAQ,포톤,1101115546217
-20250508,A208850,KR7208850008,KONEX,이비테크,1601110106727
-20250508,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709
-20250508,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188
-20250508,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976
-20250508,A210120,KR7210120002,KOSDAQ,캔버스엔,1101112753873
-20250508,A210540,KR7210540001,KOSPI,디와이파워,1942110234534
-20250508,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685
-20250508,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094
-20250508,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045
-20250508,A212310,KR7212310007,KONEX,오건에코텍,1101113559238
-20250508,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801
-20250508,A212710,KR7212710008,KOSDAQ,아이에스티이,1348110278748
-20250508,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036
-20250508,A213500,KR7213500002,KOSPI,한솔제지,1101115604700
-20250508,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355
-20250508,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535
-20250508,A214260,KR7214260002,KOSDAQ,라파스,1101113430040
-20250508,A214270,KR7214270001,KOSDAQ,FSN,1101115617076
-20250508,A214320,KR7214320004,KOSPI,이노션,1101113229097
-20250508,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169
-20250508,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946
-20250508,A214390,KR7214390007,KOSPI,경보제약,1648110001961
-20250508,A214420,KR7214420002,KOSPI,토니모리,1101113500249
-20250508,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738
-20250508,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749
-20250508,A214610,KR7214610008,KOSDAQ,더바이오메드,1501110123252
-20250508,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585
-20250508,A215000,KR7215000001,KOSDAQ,골프존,1601110393069
-20250508,A215090,KR7215090002,KOSDAQ,솔디펜스,1101115642726
-20250508,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741
-20250508,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966
-20250508,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251
-20250508,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938
-20250508,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518
-20250508,A215570,KR7215570003,KONEX,크로넥스,1348110243379
-20250508,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194
-20250508,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640
-20250508,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955
-20250508,A216080,KR7216080002,KOSDAQ,제테마,1358110168568
-20250508,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077
-20250508,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750
-20250508,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171
-20250508,A217320,KR7217320001,KONEX,썬테크,2013110007757
-20250508,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395
-20250508,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466
-20250508,A217500,KR7217500008,KOSDAQ,러셀,1101115677864
-20250508,A217620,KR7217620004,KOSDAQ,선샤인푸드,1101115680643
-20250508,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002
-20250508,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535
-20250508,A217880,KR7217880004,KONEX,틸론,1101112304387
-20250508,A217910,KR7217910009,KONEX,에스제이켐,1647110011772
-20250508,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344
-20250508,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615
-20250508,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337
-20250508,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610
-20250508,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459
-20250508,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594
-20250508,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101
-20250508,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311
-20250508,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912
-20250508,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120
-20250508,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325
-20250508,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401
-20250508,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255
-20250508,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470
-20250508,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032
-20250508,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194
-20250508,A222160,KR7222160004,KOSDAQ,NPX,1311110051034
-20250508,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509
-20250508,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897
-20250508,A222800,KR7222800005,KOSDAQ,심텍,1501110205802
-20250508,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520
-20250508,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971
-20250508,A223220,KR7223220005,KONEX,로지스몬,1101115206283
-20250508,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953
-20250508,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281
-20250508,A224060,KR7224060004,KOSDAQ,더코디,1615110031686
-20250508,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816
-20250508,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401
-20250508,A224810,KR7224810002,KONEX,엄지하우스,1101110427074
-20250508,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483
-20250508,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972
-20250508,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909
-20250508,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882
-20250508,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277
-20250508,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473
-20250508,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048
-20250508,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457
-20250508,A226340,KR7226340008,KOSDAQ,본느,1101115794478
-20250508,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494
-20250508,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570
-20250508,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789
-20250508,A226590,KR7226590008,KOSDAQ,엠디바이스,1355110198834
-20250508,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957
-20250508,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569
-20250508,A227420,KR7227420007,KONEX,도부,1101113623348
-20250508,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821
-20250508,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559
-20250508,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407
-20250508,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035
-20250508,A228670,KR7228670006,KOSDAQ,레이,1345110084018
-20250508,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498
-20250508,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516
-20250508,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768
-20250508,A229500,KR7229500004,KONEX,노브메타파마,1101114465111
-20250508,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706
-20250508,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973
-20250508,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866
-20250508,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041
-20250508,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346
-20250508,A232530,KR7232530006,KONEX,이엠티,1351110097612
-20250508,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699
-20250508,A232830,KR7232830000,KOSDAQ,아이티센피엔에스,1101114736520
-20250508,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167
-20250508,A233990,KR7233990001,KONEX,질경이,1101115093862
-20250508,A234070,KR7234070001,KONEX,에이원알폼,1101113216276
-20250508,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395
-20250508,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885
-20250508,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864
-20250508,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523
-20250508,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218
-20250508,A234920,KR7234920007,KOSDAQ,자이글,2850110153481
-20250508,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363
-20250508,A236030,KR7236030003,KONEX,씨알푸드,1512110018814
-20250508,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589
-20250508,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286
-20250508,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042
-20250508,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704
-20250508,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711
-20250508,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048
-20250508,A237880,KR7237880000,KOSDAQ,클리오,1101111421273
-20250508,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488
-20250508,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980
-20250508,A238170,KR7238170005,KONEX,엔에스엠,1348110201038
-20250508,A238200,KR7238200000,KOSDAQ,비피도,1101111787378
-20250508,A238490,KR7238490007,KOSDAQ,힘스,1101111634272
-20250508,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483
-20250508,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961
-20250508,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704
-20250508,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931
-20250508,A240550,KR7240550004,KOSDAQ,동방메디컬,1645110024117
-20250508,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013
-20250508,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174
-20250508,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267
-20250508,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237
-20250508,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943
-20250508,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981
-20250508,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091
-20250508,A241770,KR7241770007,KOSDAQ,메카로,1201110233338
-20250508,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963
-20250508,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823
-20250508,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276
-20250508,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673
-20250508,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029
-20250508,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873
-20250508,A243870,KR7243870003,KONEX,아이티센코어,1101113091107
-20250508,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570
-20250508,A244880,KR7244880001,KONEX,나눔테크,2001110214745
-20250508,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973
-20250508,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869
-20250508,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289
-20250508,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524
-20250508,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843
-20250508,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041
-20250508,A246720,KR7246720007,KOSDAQ,아스타,1311110157098
-20250508,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915
-20250508,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184
-20250508,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753
-20250508,A248070,KR7248070005,KOSPI,솔루엠,1358110272682
-20250508,A248170,KR7248170003,KOSPI,샘표식품,1101116110045
-20250508,A249420,KR7249420001,KOSPI,일동제약,1101116139277
-20250508,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030
-20250508,A250030,KR7250030004,KONEX,진코스텍,1314110243742
-20250508,A250060,KR7250060001,KOSDAQ,모비스,1101116108587
-20250508,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470
-20250508,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092
-20250508,A251270,KR7251270005,KOSPI,넷마블,1101114731299
-20250508,A251280,KR7251280004,KONEX,안지오랩,1601110082795
-20250508,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810
-20250508,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978
-20250508,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451
-20250508,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095
-20250508,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718
-20250508,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164
-20250508,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614
-20250508,A253610,KR7253610000,KONEX,루트락,1211110269473
-20250508,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126
-20250508,A254120,KR7254120009,KOSDAQ,자비스,1101116178564
-20250508,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643
-20250508,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364
-20250508,A255220,KR7255220006,KOSDAQ,SG,1201110517154
-20250508,A255440,KR7255440000,KOSDAQ,야스,1101112494451
-20250508,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806
-20250508,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737
-20250508,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305
-20250508,A256940,KR7256940008,KOSDAQ,킵스파마,1101112063743
-20250508,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177
-20250508,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448
-20250508,A257990,KR7257990002,KONEX,나우코스,1211110074525
-20250508,A258050,KR7258050004,KONEX,테크트랜스,1748110058069
-20250508,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518
-20250508,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037
-20250508,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798
-20250508,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357
-20250508,A259960,KR7259960003,KOSPI,크래프톤,1101113645772
-20250508,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048
-20250508,A260870,KR7260870001,KONEX,SK시그넷,2058110018148
-20250508,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560
-20250508,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766
-20250508,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759
-20250508,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670
-20250508,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143
-20250508,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439
-20250508,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243
-20250508,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959
-20250508,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963
-20250508,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789
-20250508,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278
-20250508,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153
-20250508,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582
-20250508,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148
-20250508,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901
-20250508,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060
-20250508,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159
-20250508,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289
-20250508,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341
-20250508,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786
-20250508,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449
-20250508,A264900,KR7264900002,KOSPI,크라운제과,1101116332590
-20250508,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341
-20250508,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129
-20250508,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755
-20250508,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316
-20250508,A266350,KR7266350008,KONEX,팡스카이,1101114972900
-20250508,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808
-20250508,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079
-20250508,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696
-20250508,A267250,KR7267250009,KOSPI,HD현대,1701110638661
-20250508,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850
-20250508,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868
-20250508,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751
-20250508,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116
-20250508,A267790,KR7267790004,KOSDAQ,배럴,1101114256924
-20250508,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848
-20250508,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770
-20250508,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944
-20250508,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572
-20250508,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085
-20250508,A270520,KR7270520000,KOSDAQ,앱트뉴로사이언스,1101116383543
-20250508,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927
-20250508,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429
-20250508,A271560,KR7271560005,KOSPI,오리온,1101116417805
-20250508,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148
-20250508,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548
-20250508,A271980,KR7271980005,KOSPI,제일약품,1101116420361
-20250508,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600
-20250508,A272210,KR7272210006,KOSPI,한화시스템,1760110020640
-20250508,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010
-20250508,A272450,KR7272450008,KOSPI,진에어,1201110454976
-20250508,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418
-20250508,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590
-20250508,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963
-20250508,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732
-20250508,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937
-20250508,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103
-20250508,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641
-20250508,A276240,KR7276240009,KONEX,엘리비젼,1201110336596
-20250508,A276730,KR7276730009,KOSDAQ,한울앤제주,2201110123463
-20250508,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154
-20250508,A277410,KR7277410007,KOSDAQ,인산가,1101116471554
-20250508,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889
-20250508,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110
-20250508,A278280,KR7278280003,KOSDAQ,천보,1511110031157
-20250508,A278470,KR7278470000,KOSPI,에이피알,1101115535012
-20250508,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231
-20250508,A278990,KR7278990007,KONEX,EMB,1341110364153
-20250508,A279060,KR7279060008,KONEX,이노벡스,1358110239187
-20250508,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842
-20250508,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481
-20250508,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723
-20250508,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565
-20250508,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770
-20250508,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384
-20250508,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419
-20250508,A283100,KR7283100006,KONEX,노보믹스,1101114296029
-20250508,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469
-20250508,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406
-20250508,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021
-20250508,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661
-20250508,A285800,KR7285800009,KOSDAQ,진영,1201110127961
-20250508,A286750,KR7286750005,KOSDAQ,나노실리칸첨단소재,1358110139600
-20250508,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114
-20250508,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499
-20250508,A288490,KR7288490006,KONEX,나라소프트,1101112669369
-20250508,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986
-20250508,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933
-20250508,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649
-20250508,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440
-20250508,A289170,KR7289170003,KONEX,바이오텐,2112110013457
-20250508,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839
-20250508,A289860,KR7289860009,KONEX,지슨,1801110317619
-20250508,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800
-20250508,A290090,KR7290090000,KOSDAQ,트윔,1501110132344
-20250508,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854
-20250508,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938
-20250508,A290380,KR7290380005,KOSDAQ,대유,1748110000309
-20250508,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395
-20250508,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990
-20250508,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604
-20250508,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992
-20250508,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531
-20250508,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589
-20250508,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797
-20250508,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045
-20250508,A290740,KR7290740000,KOSDAQ,액트로,1352110033862
-20250508,A291230,KR7291230001,KOSDAQ,엔피,1101116652790
-20250508,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010
-20250508,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944
-20250508,A293480,KR7293480000,KOSPI,하나제약,1311110002409
-20250508,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682
-20250508,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563
-20250508,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906
-20250508,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135
-20250508,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679
-20250508,A294140,KR7294140009,KOSDAQ,레몬,1760110078920
-20250508,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947
-20250508,A294630,KR7294630009,KOSDAQ,서남,1311110128338
-20250508,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008
-20250508,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812
-20250508,A296160,KR7296160005,KONEX,프로젠,1345110030227
-20250508,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903
-20250508,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616
-20250508,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863
-20250508,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067
-20250508,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514
-20250508,A298000,KR7298000001,KOSPI,효성화학,1101116770188
-20250508,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138
-20250508,A298040,KR7298040007,KOSPI,효성중공업,1101116770154
-20250508,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170
-20250508,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352
-20250508,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020
-20250508,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259
-20250508,A298690,KR7298690009,KOSPI,에어부산,1801110605121
-20250508,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002
-20250508,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937
-20250508,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507
-20250508,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741
-20250508,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636
-20250508,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833
-20250508,A300080,KR7300080009,KOSDAQ,플리토,1101114945246
-20250508,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859
-20250508,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203
-20250508,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501
-20250508,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040
-20250508,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736
-20250508,A302550,KR7302550009,KOSDAQ,리메드,1311110100021
-20250508,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614
-20250508,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007
-20250508,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094
-20250508,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738
-20250508,A303810,KR7303810006,KOSDAQ,동국생명과학,1101116391778
-20250508,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632
-20250508,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477
-20250508,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171
-20250508,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536
-20250508,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618
-20250508,A306200,KR7306200007,KOSPI,세아제강,1101116860640
-20250508,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431
-20250508,A307180,KR7307180000,KOSDAQ,아이엘,1101116859099
-20250508,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442
-20250508,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529
-20250508,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965
-20250508,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263
-20250508,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638
-20250508,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773
-20250508,A308100,KR7308100007,KOSDAQ,형지글로벌,1101116136877
-20250508,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431
-20250508,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180
-20250508,A308700,KR7308700004,KONEX,테크엔,1701110378746
-20250508,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801
-20250508,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531
-20250508,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217
-20250508,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191
-20250508,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393
-20250508,A311060,KR7311060008,KONEX,엘에이티,1358110251222
-20250508,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571
-20250508,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763
-20250508,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503
-20250508,A311960,KR7311960009,KONEX,인터로이드,1101114969006
-20250508,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968
-20250508,A313760,KR7313760001,KOSDAQ,캐리,1314110144073
-20250508,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240
-20250508,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668
-20250508,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057
-20250508,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627
-20250508,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206
-20250508,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158
-20250508,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139
-20250508,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607
-20250508,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557
-20250508,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646
-20250508,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274
-20250508,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436
-20250508,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534
-20250508,A317850,KR7317850006,KOSDAQ,대모,1101110633556
-20250508,A317860,KR7317860005,KONEX,노드메이슨,1101115209310
-20250508,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067
-20250508,A318000,KR7318000007,KOSDAQ,KBG,1615110041619
-20250508,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338
-20250508,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601
-20250508,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786
-20250508,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678
-20250508,A318660,KR7318660008,KONEX,타임기술,1942110291237
-20250508,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870
-20250508,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354
-20250508,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545
-20250508,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271
-20250508,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789
-20250508,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940
-20250508,A321820,KR7321820003,KOSDAQ,아티스트컴퍼니,1101114391837
-20250508,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410
-20250508,A322180,KR7322180001,KOSDAQ,LS티라유텍,1101113516105
-20250508,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403
-20250508,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065
-20250508,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716
-20250508,A322970,KR7322970005,KONEX,무진메디,1101116098324
-20250508,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138
-20250508,A323280,KR7323280008,KOSDAQ,태성,1101117067972
-20250508,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020
-20250508,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767
-20250508,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832
-20250508,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720
-20250508,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996
-20250508,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696
-20250508,A328130,KR7328130000,KOSDAQ,루닛,1601110354045
-20250508,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211
-20250508,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741
-20250508,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534
-20250508,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081
-20250508,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683
-20250508,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365
-20250508,A331380,KR7331380006,KOSDAQ,포커스에이아이,1101117167128
-20250508,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731
-20250508,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460
-20250508,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282
-20250508,A332190,KR7332190008,KONEX,오션스바이오,1314110415896
-20250508,A332290,KR7332290006,KOSDAQ,누보,1101117182655
-20250508,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410
-20250508,A332570,KR7332570001,KOSDAQ,PS일렉트로닉스,1717110071503
-20250508,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544
-20250508,A333430,KR7333430007,KOSDAQ,일승,1101117196523
-20250508,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268
-20250508,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224
-20250508,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804
-20250508,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995
-20250508,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352
-20250508,A335890,KR7335890000,KOSDAQ,비올,1101117221677
-20250508,A336040,KR7336040001,KONEX,타스컴,1101115361566
-20250508,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647
-20250508,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935
-20250508,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927
-20250508,A336570,KR7336570007,KOSDAQ,원텍,1101117232799
-20250508,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504
-20250508,A337840,KR7337840003,KONEX,유엑스엔,1311110312428
-20250508,A337930,KR7337930002,KOSDAQ,젝시믹스,1101116496172
-20250508,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732
-20250508,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279
-20250508,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641
-20250508,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005
-20250508,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507
-20250508,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174
-20250508,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754
-20250508,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404
-20250508,A340810,KR7340810001,KOSDAQ,시선AI,1101114361161
-20250508,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565
-20250508,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831
-20250508,A341310,KR7341310001,KONEX,이앤에치,1154110026255
-20250508,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363
-20250508,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473
-20250508,A344860,KR7344860002,KOSDAQ,이노진,1101113301944
-20250508,A346010,KR7346010002,KONEX,타이드,1101114449694
-20250508,A347000,KR7347000002,KOSDAQ,센코,1411110025962
-20250508,A347700,KR7347700007,KOSDAQ,스피어,1101114969189
-20250508,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725
-20250508,A347770,KR7347770000,KOSDAQ,핌스,1201110799950
-20250508,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662
-20250508,A347860,KR7347860009,KOSDAQ,알체라,1101116080032
-20250508,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798
-20250508,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415
-20250508,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983
-20250508,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437
-20250508,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981
-20250508,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915
-20250508,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341
-20250508,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289
-20250508,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728
-20250508,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375
-20250508,A351020,KR7351020003,KONEX,미쥬,1101115060754
-20250508,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458
-20250508,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865
-20250508,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363
-20250508,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710
-20250508,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402
-20250508,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064
-20250508,A352770,KR7352770002,KOSDAQ,셀레스트라,1358110198797
-20250508,A352820,KR7352820005,KOSPI,하이브,1101113166546
-20250508,A352910,KR7352910004,KOSDAQ,오비고,1101112739998
-20250508,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847
-20250508,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710
-20250508,A353200,KR7353200009,KOSPI,대덕전자,1314110460809
-20250508,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202
-20250508,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424
-20250508,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480
-20250508,A354320,KR7354320004,KOSDAQ,알멕,1942110050823
-20250508,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090
-20250508,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470
-20250508,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963
-20250508,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652
-20250508,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598
-20250508,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979
-20250508,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287
-20250508,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320
-20250508,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516
-20250508,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259
-20250508,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720
-20250508,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445
-20250508,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120
-20250508,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525
-20250508,A357880,KR7357880004,KOSDAQ,SKAI,1101115255214
-20250508,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112
-20250508,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110
-20250508,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011
-20250508,A360350,KR7360350003,KOSDAQ,코셈,1601110226195
-20250508,A361390,KR7361390008,KOSDAQ,제노코,1311110127512
-20250508,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944
-20250508,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217
-20250508,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086
-20250508,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317
-20250508,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038
-20250508,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305
-20250508,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506
-20250508,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502
-20250508,A364950,KR7364950006,KOSDAQ,에이아이코리아,1348110309577
-20250508,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485
-20250508,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458
-20250508,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793
-20250508,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989
-20250508,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620
-20250508,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088
-20250508,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161
-20250508,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969
-20250508,A368030,KR7368030003,KONEX,창대정밀,1348110529646
-20250508,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671
-20250508,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186
-20250508,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531
-20250508,A369370,KR7369370002,KOSDAQ,블리츠웨이엔터테인먼트,1101117655868
-20250508,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307
-20250508,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673
-20250508,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249
-20250508,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283
-20250508,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273
-20250508,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549
-20250508,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767
-20250508,A373160,KR7373160001,KOSDAQ,데이원컴퍼니,1101116377877
-20250508,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086
-20250508,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210
-20250508,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356
-20250508,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808
-20250508,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654
-20250508,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857
-20250508,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652
-20250508,A376300,KR7376300000,KOSDAQ,디어유,1101116450615
-20250508,A376930,KR7376930004,KOSDAQ,노을,1101115906974
-20250508,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166
-20250508,A377030,KR7377030002,KOSDAQ,비트맥스,1101114445072
-20250508,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211
-20250508,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754
-20250508,A377300,KR7377300009,KOSPI,카카오페이,1311110478337
-20250508,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792
-20250508,A377450,KR7377450002,KOSDAQ,리파인,1101112564478
-20250508,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983
-20250508,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866
-20250508,A377740,KR7377740006,KOSPI,바이오노트,1348110324294
-20250508,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651
-20250508,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050
-20250508,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538
-20250508,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509
-20250508,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766
-20250508,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737
-20250508,A381970,KR7381970003,KOSPI,케이카,1101116583490
-20250508,A382150,KR7382150001,KOSDAQ,온코크로스,1101115758333
-20250508,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785
-20250508,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579
-20250508,A382840,KR7382840007,KOSDAQ,원준,1348110166589
-20250508,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912
-20250508,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440
-20250508,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674
-20250508,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359
-20250508,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313
-20250508,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092
-20250508,A387570,KR7387570005,KOSDAQ,파인메딕스,1701110383357
-20250508,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065
-20250508,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993
-20250508,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130
-20250508,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821
-20250508,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346
-20250508,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829
-20250508,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781
-20250508,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830
-20250508,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935
-20250508,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481
-20250508,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142
-20250508,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228
-20250508,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053
-20250508,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174
-20250508,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785
-20250508,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425
-20250508,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698
-20250508,A393970,KR7393970009,KOSDAQ,대진첨단소재,1358110358846
-20250508,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435
-20250508,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756
-20250508,A395400,KR7395400005,KOSPI,SK리츠,1101117815446
-20250508,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069
-20250508,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792
-20250508,A396470,KR7396470007,KOSDAQ,워트,1601110172108
-20250508,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090
-20250508,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944
-20250508,A398120,KR7398120006,KOSDAQ,에스지헬스케어,1244110097700
-20250508,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656
-20250508,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294
-20250508,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932
-20250508,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821
-20250508,A402420,KR7402420004,KONEX,켈스,1311110511690
-20250508,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011
-20250508,A403360,KR7403360001,KONEX,라피치,1101113334101
-20250508,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980
-20250508,A403550,KR7403550007,KOSPI,쏘카,2201110087049
-20250508,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886
-20250508,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356
-20250508,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297
-20250508,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857
-20250508,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579
-20250508,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960
-20250508,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490
-20250508,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046
-20250508,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613
-20250508,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465
-20250508,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091
-20250508,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833
-20250508,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260
-20250508,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621
-20250508,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669
-20250508,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360
-20250508,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425
-20250508,A415640,KR7415640002,KOSPI,KB발해인프라,1101113386954
-20250508,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066
-20250508,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581
-20250508,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992
-20250508,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437
-20250508,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294
-20250508,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569
-20250508,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306
-20250508,A417840,KR7417840006,KOSDAQ,저스템,1101116042066
-20250508,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008
-20250508,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925
-20250508,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818
-20250508,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362
-20250508,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451
-20250508,A418550,KR7418550000,KOSDAQ,제이오,1244110019788
-20250508,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971
-20250508,A419050,KR7419050000,KOSDAQ,삼기에너지솔루션즈,1614110049889
-20250508,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728
-20250508,A419120,KR7419120001,KOSDAQ,산돌,1101116908870
-20250508,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562
-20250508,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653
-20250508,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589
-20250508,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029
-20250508,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415
-20250508,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206
-20250508,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031
-20250508,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453
-20250508,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051
-20250508,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935
-20250508,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032
-20250508,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640
-20250508,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576
-20250508,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613
-20250508,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659
-20250508,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012
-20250508,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763
-20250508,A432980,KR7432980001,KOSDAQ,엠에프씨,1314110209249
-20250508,A434190,KR7434190005,KONEX,탈로스,2811110093358
-20250508,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351
-20250508,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329
-20250508,A435570,KR7435570007,KOSDAQ,에르코스,1601110372344
-20250508,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054
-20250508,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721
-20250508,A437730,KR7437730005,KOSDAQ,삼현,1901110012514
-20250508,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676
-20250508,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453
-20250508,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363
-20250508,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308
-20250508,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862
-20250508,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313
-20250508,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776
-20250508,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168
-20250508,A440110,KR7440110005,KOSDAQ,파두,1101115767269
-20250508,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409
-20250508,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056
-20250508,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529
-20250508,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428
-20250508,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279
-20250508,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366
-20250508,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014
-20250508,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509
-20250508,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781
-20250508,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811
-20250508,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438
-20250508,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284
-20250508,A444530,KR7444530000,KOSDAQ,심플랫폼,1101114739730
-20250508,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317
-20250508,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105
-20250508,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681
-20250508,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600
-20250508,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103
-20250508,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035
-20250508,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280
-20250508,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689
-20250508,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803
-20250508,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817
-20250508,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601
-20250508,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818
-20250508,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707
-20250508,A447690,KR7447690009,KONEX,아이오바이오,1101114665266
-20250508,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262
-20250508,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304
-20250508,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265
-20250508,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893
-20250508,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442
-20250508,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379
-20250508,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585
-20250508,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331
-20250508,A448900,KR7448900001,KOSDAQ,한국피아이엠,1748110026107
-20250508,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989
-20250508,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410
-20250508,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339
-20250508,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048
-20250508,A450330,KR7450330006,KOSDAQ,하스,1748110047195
-20250508,A450520,KR7450520002,KOSDAQ,인스웨이브,1101112498312
-20250508,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069
-20250508,A450950,KR7450950001,KOSDAQ,아스테라시스,1412110077086
-20250508,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939
-20250508,A451250,KR7451250005,KOSDAQ,삐아,1411110024675
-20250508,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055
-20250508,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525
-20250508,A451800,KR7451800007,KOSPI,한화리츠,1101118294037
-20250508,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438
-20250508,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145
-20250508,A452200,KR7452200009,KOSDAQ,민테크,1601110401242
-20250508,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891
-20250508,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665
-20250508,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959
-20250508,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411
-20250508,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186
-20250508,A452450,KR7452450000,KOSDAQ,피아이이,1358110345801
-20250508,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791
-20250508,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719
-20250508,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337
-20250508,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238
-20250508,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800
-20250508,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366
-20250508,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704
-20250508,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272
-20250508,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369
-20250508,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664
-20250508,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085
-20250508,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568
-20250508,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503
-20250508,A456040,KR7456040005,KOSPI,OCI,1101118626793
-20250508,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918
-20250508,A456190,KR7456190008,KONEX,큐라켐,1244110096794
-20250508,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833
-20250508,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639
-20250508,A456570,KR7456570001,KONEX,아이엠지티,1311110252575
-20250508,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097
-20250508,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561
-20250508,A457370,KR7457370005,KOSDAQ,한켐,1350110097060
-20250508,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422
-20250508,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331
-20250508,A457600,KR7457600005,KOSDAQ,벡트,1101113429621
-20250508,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934
-20250508,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502
-20250508,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642
-20250508,A458650,KR7458650009,KOSDAQ,성우,1760110007078
-20250508,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723
-20250508,A459100,KR7459100004,KOSDAQ,위츠,1345110389715
-20250508,A459510,KR7459510004,KOSDAQ,나우로보틱스,1201110845638
-20250508,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821
-20250508,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659
-20250508,A460860,KR7460860000,KOSPI,동국제강,1101118651633
-20250508,A460870,KR7460870009,KOSDAQ,에스엠씨지,1342110027733
-20250508,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443
-20250508,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478
-20250508,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206
-20250508,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184
-20250508,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029
-20250508,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148
-20250508,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316
-20250508,A462520,KR7462520008,KOSPI,조선내화,2046110071943
-20250508,A462860,KR7462860008,KOSDAQ,더즌,1101116577188
-20250508,A462870,KR7462870007,KOSPI,시프트업,1101115281897
-20250508,A462980,KR7462980004,KOSDAQ,아이지넷,1358110248964
-20250508,A463480,KR7463480004,KOSDAQ,모티브링크,1345110002367
-20250508,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372
-20250508,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284
-20250508,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504
-20250508,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513
-20250508,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319
-20250508,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047
-20250508,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974
-20250508,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433
-20250508,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465
-20250508,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954
-20250508,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172
-20250508,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116
-20250508,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827
-20250508,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802
-20250508,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488
-20250508,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330
-20250508,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045
-20250508,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630
-20250508,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696
-20250508,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820
-20250508,A471820,KR7471820001,KOSDAQ,셀로맥스사이언스,1313110142300
-20250508,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779
-20250508,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032
-20250508,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068
-20250508,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475
-20250508,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596
-20250508,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120
-20250508,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545
-20250508,A473980,KR7473980001,KOSDAQ,노머스,1101117042247
-20250508,A474170,KR7474170008,KOSDAQ,루미르,1348110182973
-20250508,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932
-20250508,A474610,KR7474610003,KOSDAQ,RF시스템즈,1348110054627
-20250508,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330
-20250508,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828
-20250508,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441
-20250508,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245
-20250508,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875
-20250508,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550
-20250508,A475460,KR7475460002,KOSDAQ,미트박스,1311110375757
-20250508,A475560,KR7475560009,KOSPI,더본코리아,1101111002122
-20250508,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492
-20250508,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774
-20250508,A475830,KR7475830006,KOSDAQ,오름테라퓨틱,1601110433518
-20250508,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466
-20250508,A476060,KR7476060009,KOSDAQ,온코닉테라퓨틱스,1101117478088
-20250508,A476080,KR7476080007,KOSDAQ,M83,1101117398913
-20250508,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502
-20250508,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301
-20250508,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118
-20250508,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520
-20250508,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225
-20250508,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554
-20250508,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323
-20250508,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472
-20250508,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068
-20250508,A478560,KR7478560006,KOSDAQ,블랙야크아이앤씨,1101115201431
-20250508,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913
-20250508,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043
-20250508,A479960,KR7479960007,KOSDAQ,위너스,1152110049566
-20250508,A480370,KR7480370006,KOSPI,씨케이솔루션,1345110077964
-20250508,A481070,KR7481070001,KOSDAQ,에이유브랜즈,1101118185567
-20250508,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075
-20250508,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416
-20250508,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066
-20250508,A482630,KR7482630001,KOSDAQ,삼양엔씨켐,1314110209166
-20250508,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829
-20250508,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108
-20250508,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361
-20250508,A484810,KR7484810007,KOSDAQ,티엑스알로보틱스,1211110330000
-20250508,A484870,KR7484870001,KOSPI,엠앤씨솔루션,1942110326208
-20250508,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289
-20250508,A487360,KR7487360000,KOSDAQ,신한제14호스팩,1101118974655
-20250508,A487570,KR7487570004,KOSPI,HS효성,1101118993457
-20250508,A487720,KR7487720005,KOSDAQ,키움제10호스팩,1101118980652
-20250508,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971
-20250508,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505
-20250508,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433
-20250508,A489480,KR7489480004,KOSDAQ,키움제11호스팩,1101119009310
-20250508,A489500,KR7489500009,KOSDAQ,엘케이켐,1615110093610
-20250508,A489730,KR7489730002,KOSDAQ,디비금융제13호스팩,1101119015268
-20250508,A489790,KR7489790006,KOSPI,한화비전,1311110745562
-20250508,A492220,KR7492220009,KOSDAQ,KB제31호스팩,1101119045231
-20250508,A493790,KR7493790000,KOSDAQ,유안타제17호스팩,1101119056585
-20250508,A495810,KR7495810004,KONEX,유비씨,1101114340909
-20250508,A495900,KR7495900003,KONEX,에이엠시지,1101117803897
-20250508,A498390,KR7498390004,KOSDAQ,한화플러스제5호스팩,1101119091581
-20250508,A499790,KR7499790004,KOSPI,지에스피앤엘,1101119120299
+20250509,A000020,KR7000020008,KOSPI,동화약품,1101110043870
+20250509,A000040,KR7000040006,KOSPI,KR모터스,1601110007032
+20250509,A000050,KR7000050005,KOSPI,경방,1101110013287
+20250509,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181
+20250509,A000080,KR7000080002,KOSPI,하이트진로,1101110028591
+20250509,A000100,KR7000100008,KOSPI,유한양행,1101110014409
+20250509,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167
+20250509,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766
+20250509,A000150,KR7000150003,KOSPI,두산,1101110013774
+20250509,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717
+20250509,A000210,KR7000210005,KOSPI,DL,1101110084915
+20250509,A000220,KR7000220004,KOSPI,유유제약,1341110002307
+20250509,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776
+20250509,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233
+20250509,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327
+20250509,A000270,KR7000270009,KOSPI,기아,1101110037998
+20250509,A000300,KR7000300004,KOSPI,DH오토넥스,1101110085541
+20250509,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878
+20250509,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456
+20250509,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433
+20250509,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459
+20250509,A000430,KR7000430009,KOSPI,대원강업,1101110015556
+20250509,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428
+20250509,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440
+20250509,A000490,KR7000490003,KOSPI,대동,1911110000104
+20250509,A000500,KR7000500009,KOSPI,가온전선,1341110000567
+20250509,A000520,KR7000520007,KOSPI,삼일제약,1101110016679
+20250509,A000540,KR7000540005,KOSPI,흥국화재,1101110016728
+20250509,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486
+20250509,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990
+20250509,A000650,KR7000650002,KOSPI,천일고속,1801110006915
+20250509,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387
+20250509,A000670,KR7000670000,KOSPI,영풍,1101110003824
+20250509,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717
+20250509,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262
+20250509,A000720,KR7000720003,KOSPI,현대건설,1101110007909
+20250509,A000760,KR7000760009,KOSPI,이화산업,1101110018138
+20250509,A000810,KR7000810002,KOSPI,삼성화재,1101110005078
+20250509,A000850,KR7000850008,KOSPI,화천기공,2001110001704
+20250509,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391
+20250509,A000880,KR7000880005,KOSPI,한화,1101110002959
+20250509,A000890,KR7000890004,KOSPI,보해양조,2011110000036
+20250509,A000910,KR7000910000,KOSPI,유니온,1101110200579
+20250509,A000950,KR7000950006,KOSPI,전방,1101110005664
+20250509,A000970,KR7000970004,KOSPI,한국주철관,1801110000587
+20250509,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206
+20250509,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522
+20250509,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042
+20250509,A001040,KR7001040005,KOSPI,CJ,1101110015639
+20250509,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342
+20250509,A001070,KR7001070002,KOSPI,대한방직,1101110019350
+20250509,A001080,KR7001080001,KOSPI,만호제강,1801110054659
+20250509,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632
+20250509,A001130,KR7001130004,KOSPI,대한제분,1101110003733
+20250509,A001140,KR7001140003,KOSPI,국보,1101110296073
+20250509,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826
+20250509,A001210,KR7001210004,KOSPI,금호전기,1101110028541
+20250509,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338
+20250509,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479
+20250509,A001260,KR7001260009,KOSPI,남광토건,1101110017411
+20250509,A001270,KR7001270008,KOSPI,부국증권,1101110031510
+20250509,A001290,KR7001290006,KOSPI,상상인증권,1101110031560
+20250509,A001340,KR7001340009,KOSPI,PKC,1101110003709
+20250509,A001360,KR7001360007,KOSPI,삼성제약,1101110032568
+20250509,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037
+20250509,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999
+20250509,A001420,KR7001420009,KOSPI,태원물산,1101110086771
+20250509,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794
+20250509,A001440,KR7001440007,KOSPI,대한전선,1101110035835
+20250509,A001450,KR7001450006,KOSPI,현대해상,1101110035893
+20250509,A001460,KR7001460005,KOSPI,BYC,1101110005995
+20250509,A001470,KR7001470004,KOSPI,삼부토건,1101110041634
+20250509,A001500,KR7001500008,KOSPI,현대차증권,1101110019962
+20250509,A001510,KR7001510007,KOSPI,SK증권,1101110037112
+20250509,A001520,KR7001520006,KOSPI,동양,1101110005333
+20250509,A001530,KR7001530005,KOSPI,DI동일,1101110019219
+20250509,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420
+20250509,A001550,KR7001550003,KOSPI,조비,1101110086599
+20250509,A001560,KR7001560002,KOSPI,제일연마,1801110021806
+20250509,A001570,KR7001570001,KOSPI,금양,1801110003101
+20250509,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939
+20250509,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955
+20250509,A001680,KR7001680008,KOSPI,대상,1101110327125
+20250509,A001720,KR7001720002,KOSPI,신영증권,1101110006612
+20250509,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199
+20250509,A001750,KR7001750009,KOSPI,한양증권,1101110026834
+20250509,A001770,KR7001770007,KOSPI,SHD,1101110028632
+20250509,A001780,KR7001780006,KOSPI,알루코,1601110002313
+20250509,A001790,KR7001790005,KOSPI,대한제당,1201110018368
+20250509,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690
+20250509,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082
+20250509,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696
+20250509,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839
+20250509,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872
+20250509,A002020,KR7002020006,KOSPI,코오롱,1101110030528
+20250509,A002030,KR7002030005,KOSPI,아세아,1101110030710
+20250509,A002070,KR7002070001,KOSPI,비비안,1101110030934
+20250509,A002100,KR7002100006,KOSPI,경농,1101110089395
+20250509,A002140,KR7002140002,KOSPI,고려산업,1801110001494
+20250509,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740
+20250509,A002170,KR7002170009,KOSPI,삼양통상,1101110033433
+20250509,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882
+20250509,A002210,KR7002210003,KOSPI,동성제약,1101110008200
+20250509,A002220,KR7002220002,KOSPI,한일철강,1101110048987
+20250509,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623
+20250509,A002240,KR7002240000,KOSPI,고려제강,1801110001220
+20250509,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825
+20250509,A002310,KR7002310001,KOSPI,아세아제지,1101110006274
+20250509,A002320,KR7002320000,KOSPI,한진,1101110003668
+20250509,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219
+20250509,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210
+20250509,A002380,KR7002380004,KOSPI,KCC,1101110221814
+20250509,A002390,KR7002390003,KOSPI,한독,1101110037005
+20250509,A002410,KR7002410009,KOSPI,범양건영,1101110015861
+20250509,A002420,KR7002420008,KOSPI,세기상사,1101110015853
+20250509,A002450,KR7002450005,KOSPI,삼익악기,1201110001818
+20250509,A002460,KR7002460004,KOSPI,HS화성,1701110001131
+20250509,A002600,KR7002600005,KOSPI,조흥,1101110019334
+20250509,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652
+20250509,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116
+20250509,A002680,KR7002680007,KOSDAQ,한탑,1801110005834
+20250509,A002690,KR7002690006,KOSPI,동일제강,1101110032005
+20250509,A002700,KR7002700003,KOSPI,신일전자,1348110001256
+20250509,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112
+20250509,A002720,KR7002720001,KOSPI,국제약품,1101110032154
+20250509,A002760,KR7002760007,KOSPI,보락,1348110004474
+20250509,A002780,KR7002780005,KOSPI,진흥기업,1101110006349
+20250509,A002790,KR7002790004,KOSPI,아모레퍼시픽홀딩스,1101110026644
+20250509,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353
+20250509,A002810,KR7002810000,KOSPI,삼영무역,1101110027569
+20250509,A002820,KR7002820009,KOSPI,SUN&L,1101110027593
+20250509,A002840,KR7002840007,KOSPI,미원상사,1301110007707
+20250509,A002870,KR7002870004,KOSPI,신풍,1347110002644
+20250509,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136
+20250509,A002900,KR7002900009,KOSPI,TYM,1101110032899
+20250509,A002920,KR7002920007,KOSPI,유성기업,1243110000755
+20250509,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591
+20250509,A002990,KR7002990000,KOSPI,금호건설,1101110134877
+20250509,A003000,KR7003000007,KOSPI,부광약품,1101110030405
+20250509,A003010,KR7003010006,KOSPI,혜인,1101110030413
+20250509,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996
+20250509,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396
+20250509,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502
+20250509,A003080,KR7003080009,KOSPI,SB성보,1147110000402
+20250509,A003090,KR7003090008,KOSPI,대웅,1311110000271
+20250509,A003100,KR7003100005,KOSDAQ,선광,1201110000034
+20250509,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019
+20250509,A003160,KR7003160009,KOSPI,디아이,1101110039209
+20250509,A003200,KR7003200003,KOSPI,일신방직,1101110041717
+20250509,A003220,KR7003220001,KOSPI,대원제약,1101110103955
+20250509,A003230,KR7003230000,KOSPI,삼양식품,1101110034308
+20250509,A003240,KR7003240009,KOSPI,태광산업,1101110185276
+20250509,A003280,KR7003280005,KOSPI,흥아해운,1101110515275
+20250509,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165
+20250509,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148
+20250509,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427
+20250509,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931
+20250509,A003460,KR7003460003,KOSPI,유화증권,1101110042484
+20250509,A003470,KR7003470002,KOSPI,유안타증권,1101110042492
+20250509,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083
+20250509,A003490,KR7003490000,KOSPI,대한항공,1101110108484
+20250509,A003520,KR7003520004,KOSPI,영진약품,1101110043127
+20250509,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155
+20250509,A003540,KR7003540002,KOSPI,대신증권,1101110042955
+20250509,A003550,KR7003550001,KOSPI,LG,1101110003543
+20250509,A003560,KR7003560000,KOSPI,IHQ,1101110042393
+20250509,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880
+20250509,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072
+20250509,A003610,KR7003610003,KOSPI,방림,1101110035108
+20250509,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132
+20250509,A003650,KR7003650009,KOSPI,미창석유,1801110000537
+20250509,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947
+20250509,A003680,KR7003680006,KOSPI,한성기업,1801110000230
+20250509,A003690,KR7003690005,KOSPI,코리안리,1101110226533
+20250509,A003720,KR7003720000,KOSPI,삼영,1101110010001
+20250509,A003780,KR7003780004,KOSPI,진양산업,1801110043610
+20250509,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772
+20250509,A003830,KR7003830007,KOSPI,대한화섬,1101110012437
+20250509,A003850,KR7003850005,KOSPI,보령,1101110012560
+20250509,A003920,KR7003920006,KOSPI,남양유업,1101110092976
+20250509,A003960,KR7003960002,KOSPI,사조대림,1101110042278
+20250509,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013
+20250509,A004020,KR7004020004,KOSPI,현대제철,1201110001743
+20250509,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002
+20250509,A004080,KR7004080008,KOSPI,신흥,1101110047864
+20250509,A004090,KR7004090007,KOSPI,한국석유,1101110048490
+20250509,A004100,KR7004100004,KOSPI,태양금속,1101110003212
+20250509,A004140,KR7004140000,KOSPI,동방,1101110124521
+20250509,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867
+20250509,A004170,KR7004170007,KOSPI,신세계,1101110028848
+20250509,A004250,KR7004250007,KOSPI,NPC,1101110212699
+20250509,A004270,KR7004270005,KOSPI,남성,1101110054760
+20250509,A004310,KR7004310009,KOSPI,현대약품,1243110000250
+20250509,A004360,KR7004360004,KOSPI,세방,1801110015932
+20250509,A004370,KR7004370003,KOSPI,농심,1101110057574
+20250509,A004380,KR7004380002,KOSPI,삼익THK,1701110000935
+20250509,A004410,KR7004410007,KOSPI,서울식품,1101110059702
+20250509,A004430,KR7004430005,KOSPI,송원산업,1801110000636
+20250509,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228
+20250509,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462
+20250509,A004490,KR7004490009,KOSPI,세방전지,1101110202765
+20250509,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779
+20250509,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395
+20250509,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688
+20250509,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107
+20250509,A004690,KR7004690004,KOSPI,삼천리,1101110005929
+20250509,A004700,KR7004700001,KOSPI,조광피혁,1501110001036
+20250509,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682
+20250509,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812
+20250509,A004770,KR7004770004,KOSPI,써니전자,1101110070881
+20250509,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877
+20250509,A004800,KR7004800009,KOSPI,효성,1101110030497
+20250509,A004830,KR7004830006,KOSPI,덕성,1341110000096
+20250509,A004840,KR7004840005,KOSPI,DRB동일,1801110000339
+20250509,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413
+20250509,A004890,KR7004890000,KOSPI,동일산업,1701110002171
+20250509,A004910,KR7004910006,KOSPI,조광페인트,1801110007088
+20250509,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479
+20250509,A004960,KR7004960001,KOSPI,한신공영,1101110075683
+20250509,A004970,KR7004970000,KOSPI,신라교역,1101110008254
+20250509,A004980,KR7004980009,KOSPI,성신양회,1101110072928
+20250509,A004990,KR7004990008,KOSPI,롯데지주,1101110076300
+20250509,A005010,KR7005010004,KOSPI,휴스틸,1101110077283
+20250509,A005030,KR7005030002,KOSPI,부산주공,1801110002682
+20250509,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251
+20250509,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817
+20250509,A005110,KR7005110002,KOSPI,한창,1801110000602
+20250509,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583
+20250509,A005180,KR7005180005,KOSPI,빙그레,1152110000287
+20250509,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014
+20250509,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848
+20250509,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684
+20250509,A005320,KR7005320007,KOSPI,온타이드,1101110084767
+20250509,A005360,KR7005360003,KOSPI,모나미,1101110005052
+20250509,A005380,KR7005380001,KOSPI,현대차,1101110085450
+20250509,A005390,KR7005390000,KOSPI,신성통상,1101110003345
+20250509,A005420,KR7005420005,KOSPI,코스모화학,1101110152738
+20250509,A005430,KR7005430004,KOSPI,한국공항,1101110003692
+20250509,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201
+20250509,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741
+20250509,A005500,KR7005500004,KOSPI,삼진제약,1101110088652
+20250509,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516
+20250509,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628
+20250509,A005680,KR7005680004,KOSPI,삼영전자,1311110000205
+20250509,A005690,KR7005690003,KOSPI,파미셀,1601110005177
+20250509,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533
+20250509,A005720,KR7005720008,KOSPI,넥센,1846110000583
+20250509,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552
+20250509,A005750,KR7005750005,KOSPI,대림바스,1942110000018
+20250509,A005800,KR7005800008,KOSPI,신영와코루,1101110094964
+20250509,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110
+20250509,A005820,KR7005820006,KOSPI,원림,1101110095152
+20250509,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285
+20250509,A005850,KR7005850003,KOSPI,에스엘,1701110000034
+20250509,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008
+20250509,A005870,KR7005870001,KOSPI,휴니드,1341110005202
+20250509,A005880,KR7005880000,KOSPI,대한해운,1101110008212
+20250509,A005930,KR7005930003,KOSPI,삼성전자,1301110006246
+20250509,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130
+20250509,A005950,KR7005950001,KOSPI,이수화학,1101110008600
+20250509,A005960,KR7005960000,KOSPI,동부건설,1101110005002
+20250509,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609
+20250509,A006040,KR7006040000,KOSPI,동원산업,1101110003098
+20250509,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707
+20250509,A006060,KR7006060008,KOSPI,화승인더,1801110004323
+20250509,A006090,KR7006090005,KOSPI,사조오양,1101110104820
+20250509,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365
+20250509,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727
+20250509,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465
+20250509,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470
+20250509,A006220,KR7006220008,KOSPI,제주은행,2201110000819
+20250509,A006260,KR7006260004,KOSPI,LS,1101110003965
+20250509,A006280,KR7006280002,KOSPI,녹십자,1101110109854
+20250509,A006340,KR7006340004,KOSPI,대원전선,1348110001181
+20250509,A006360,KR7006360002,KOSPI,GS건설,1101110002694
+20250509,A006370,KR7006370001,KOSPI,대구백화점,1701110003814
+20250509,A006380,KR7006380000,KOSPI,카프로,1101110111825
+20250509,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867
+20250509,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174
+20250509,A006490,KR7006490007,KOSPI,인스코비,1101110018592
+20250509,A006570,KR7006570006,KOSPI,대림통상,1101110021678
+20250509,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156
+20250509,A006650,KR7006650006,KOSPI,대한유화,1101110024698
+20250509,A006660,KR7006660005,KOSPI,삼성공조,1942110000034
+20250509,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788
+20250509,A006740,KR7006740005,KOSPI,영풍제지,1347110000408
+20250509,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679
+20250509,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721
+20250509,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061
+20250509,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793
+20250509,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765
+20250509,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197
+20250509,A006980,KR7006980007,KOSPI,우성,1601110001167
+20250509,A007070,KR7007070006,KOSPI,GS리테일,1101110090037
+20250509,A007110,KR7007110000,KOSPI,일신석재,1101110153273
+20250509,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951
+20250509,A007160,KR7007160005,KOSPI,사조산업,1101110112328
+20250509,A007210,KR7007210008,KOSPI,벽산,1101110113384
+20250509,A007280,KR7007280001,KOSPI,한국특강,1801110015362
+20250509,A007310,KR7007310006,KOSPI,오뚜기,1341110002258
+20250509,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211
+20250509,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642
+20250509,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629
+20250509,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721
+20250509,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731
+20250509,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408
+20250509,A007540,KR7007540008,KOSPI,샘표,1101110123797
+20250509,A007570,KR7007570005,KOSPI,일양약품,1101110124802
+20250509,A007590,KR7007590003,KOSPI,동방아그로,1101110124969
+20250509,A007610,KR7007610009,KOSPI,선도전기,1301110007989
+20250509,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638
+20250509,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058
+20250509,A007690,KR7007690001,KOSPI,국도화학,1101110126642
+20250509,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783
+20250509,A007720,KR7007720006,KOSDAQ,소노스퀘어,1801110068668
+20250509,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111
+20250509,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749
+20250509,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680
+20250509,A007860,KR7007860000,KOSPI,서연,1101110129026
+20250509,A007980,KR7007980006,KOSPI,TP,1301110010031
+20250509,A008040,KR7008040008,KOSPI,사조동아원,1244110000662
+20250509,A008060,KR7008060006,KOSPI,대덕,1301110007608
+20250509,A008110,KR7008110009,KOSPI,대동전자,1101110134819
+20250509,A008250,KR7008250003,KOSPI,이건산업,1201110001959
+20250509,A008260,KR7008260002,KOSPI,NI스틸,1101110137491
+20250509,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769
+20250509,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042
+20250509,A008370,KR7008370009,KOSDAQ,원풍,1101110138382
+20250509,A008420,KR7008420002,KOSPI,문배철강,1101110139190
+20250509,A008470,KR7008470007,KOSDAQ,부스타,1243110002628
+20250509,A008490,KR7008490005,KOSPI,서흥,1243110004252
+20250509,A008500,KR7008500001,KOSPI,일정실업,1101110141369
+20250509,A008600,KR7008600009,KOSPI,윌비스,1101110172447
+20250509,A008700,KR7008700007,KOSPI,아남전자,1201110018300
+20250509,A008730,KR7008730004,KOSPI,율촌화학,1101110145147
+20250509,A008770,KR7008770000,KOSPI,호텔신라,1101110145519
+20250509,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758
+20250509,A008870,KR7008870008,KOSPI,금비,1201110002022
+20250509,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187
+20250509,A008970,KR7008970006,KOSPI,동양철관,1201110002056
+20250509,A009070,KR7009070004,KOSPI,KCTC,1101110149446
+20250509,A009140,KR7009140005,KOSPI,경인전자,1101110150229
+20250509,A009150,KR7009150004,KOSPI,삼성전기,1301110001626
+20250509,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189
+20250509,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659
+20250509,A009190,KR7009190000,KOSPI,대양금속,1201110002212
+20250509,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782
+20250509,A009240,KR7009240003,KOSPI,한샘,1341110003595
+20250509,A009270,KR7009270000,KOSPI,신원,1101110152770
+20250509,A009290,KR7009290008,KOSPI,광동제약,1101110152134
+20250509,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765
+20250509,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096
+20250509,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822
+20250509,A009410,KR7009410002,KOSPI,태영건설,1101110155451
+20250509,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397
+20250509,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683
+20250509,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159
+20250509,A009460,KR7009460007,KOSPI,한창제지,1845110000105
+20250509,A009470,KR7009470006,KOSPI,삼화전기,1501110000856
+20250509,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866
+20250509,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386
+20250509,A009580,KR7009580002,KOSPI,무림P&P,1812110002548
+20250509,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246
+20250509,A009680,KR7009680000,KOSPI,모토닉,1101110161317
+20250509,A009730,KR7009730003,KOSDAQ,이렘,1101110162191
+20250509,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333
+20250509,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147
+20250509,A009810,KR7009810003,KOSPI,플레이그램,1101110286412
+20250509,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935
+20250509,A009900,KR7009900002,KOSPI,명신산업,1712110000958
+20250509,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830
+20250509,A010040,KR7010040004,KOSPI,한국내화,1846110000319
+20250509,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981
+20250509,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443
+20250509,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076
+20250509,A010130,KR7010130003,KOSPI,고려아연,1101110168404
+20250509,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595
+20250509,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545
+20250509,A010240,KR7010240000,KOSDAQ,흥국,1345110001228
+20250509,A010280,KR7010280006,KOSDAQ,아이티센엔텍,1101110307870
+20250509,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467
+20250509,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970
+20250509,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986
+20250509,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058
+20250509,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659
+20250509,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526
+20250509,A010640,KR7010640001,KOSPI,진양폴리,1345110000387
+20250509,A010660,KR7010660009,KOSPI,화천기계,1101110342181
+20250509,A010690,KR7010690006,KOSPI,화신,1701110014936
+20250509,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412
+20250509,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383
+20250509,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133
+20250509,A010950,KR7010950004,KOSPI,S-Oil,1101110189955
+20250509,A010960,KR7010960003,KOSPI,삼호개발,1101110190340
+20250509,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562
+20250509,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765
+20250509,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180
+20250509,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271
+20250509,A011090,KR7011090008,KOSPI,에넥스,1101110192635
+20250509,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578
+20250509,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196
+20250509,A011200,KR7011200003,KOSPI,HMM,1101110193740
+20250509,A011210,KR7011210002,KOSPI,현대위아,1942110000125
+20250509,A011230,KR7011230000,KOSPI,삼화전자,1348110000563
+20250509,A011280,KR7011280005,KOSPI,태림포장,1301110010015
+20250509,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868
+20250509,A011320,KR7011320009,KOSDAQ,유니크,1801110024496
+20250509,A011330,KR7011330008,KOSPI,유니켐,1301110011807
+20250509,A011370,KR7011370004,KOSDAQ,서한,1701110023002
+20250509,A011390,KR7011390002,KOSPI,부산산업,1101110522618
+20250509,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771
+20250509,A011500,KR7011500006,KOSPI,한농화성,2111110001090
+20250509,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590
+20250509,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498
+20250509,A011700,KR7011700002,KOSPI,한신기계,1301110010346
+20250509,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850
+20250509,A011780,KR7011780004,KOSPI,금호석유화학,1101110205975
+20250509,A011790,KR7011790003,KOSPI,SKC,1301110001585
+20250509,A011810,KR7011810009,KOSPI,STX,1942110000183
+20250509,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664
+20250509,A012030,KR7012030003,KOSPI,DB,1101110210859
+20250509,A012160,KR7012160008,KOSPI,영흥,1942110000191
+20250509,A012170,KR7012170007,KOSPI,아센디오,1101110253908
+20250509,A012200,KR7012200002,KOSPI,계양전기,1101110212889
+20250509,A012210,KR7012210001,KONEX,삼미금속,1942110000258
+20250509,A012280,KR7012280004,KOSPI,영화금속,1801110027078
+20250509,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906
+20250509,A012330,KR7012330007,KOSPI,현대모비스,1101110215536
+20250509,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006
+20250509,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480
+20250509,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266
+20250509,A012600,KR7012600003,KOSPI,청호ICT,1101110220204
+20250509,A012610,KR7012610002,KOSPI,경인양행,1201110005703
+20250509,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288
+20250509,A012630,KR7012630000,KOSPI,HDC,1101110279433
+20250509,A012690,KR7012690004,KOSPI,모나리자,1101110220882
+20250509,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398
+20250509,A012750,KR7012750006,KOSPI,에스원,1101110221939
+20250509,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790
+20250509,A012800,KR7012800009,KOSPI,대창,1301110007137
+20250509,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961
+20250509,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177
+20250509,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321
+20250509,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438
+20250509,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913
+20250509,A013360,KR7013360003,KOSPI,일성건설,1101110234776
+20250509,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252
+20250509,A013570,KR7013570007,KOSPI,디와이,1942110000472
+20250509,A013580,KR7013580006,KOSPI,계룡건설,1601110003121
+20250509,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793
+20250509,A013720,KR7013720008,KOSDAQ,CBI,1201110007238
+20250509,A013810,KR7013810007,KOSDAQ,스페코,1348110001545
+20250509,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399
+20250509,A013890,KR7013890009,KOSPI,지누스,1347110002553
+20250509,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855
+20250509,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471
+20250509,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051
+20250509,A014160,KR7014160006,KOSPI,대영포장,1101110254104
+20250509,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432
+20250509,A014200,KR7014200000,KOSDAQ,광림,1201110009268
+20250509,A014280,KR7014280002,KOSPI,금강공업,1801110034320
+20250509,A014440,KR7014440002,KOSPI,영보화학,1601110012742
+20250509,A014470,KR7014470009,KOSDAQ,부방,1101110265523
+20250509,A014530,KR7014530000,KOSPI,극동유화,1845110001335
+20250509,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840
+20250509,A014580,KR7014580005,KOSPI,태경비케이,1101110301111
+20250509,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425
+20250509,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895
+20250509,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596
+20250509,A014790,KR7014790000,KOSPI,HL D&I,1101110274699
+20250509,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712
+20250509,A014830,KR7014830004,KOSPI,유니드,1101110275069
+20250509,A014910,KR7014910004,KOSPI,성문전자,1311110005114
+20250509,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447
+20250509,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401
+20250509,A014990,KR7014990006,KOSPI,인디에프,1101110279996
+20250509,A015020,KR7015020001,KOSPI,이스타코,1243110006042
+20250509,A015230,KR7015230006,KOSPI,대창단조,1801110039396
+20250509,A015260,KR7015260003,KOSPI,에이엔피,1243110006456
+20250509,A015360,KR7015360001,KOSPI,INVENI,1101110290778
+20250509,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275
+20250509,A015710,KR7015710007,KOSDAQ,코콤,1243110005359
+20250509,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612
+20250509,A015760,KR7015760002,KOSPI,한국전력,1146710001456
+20250509,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990
+20250509,A015890,KR7015890007,KOSPI,태경산업,1348110002080
+20250509,A016090,KR7016090003,KOSPI,대현,1101110319320
+20250509,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539
+20250509,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555
+20250509,A016360,KR7016360000,KOSPI,삼성증권,1101110335649
+20250509,A016380,KR7016380008,KOSPI,KG스틸,1101110393308
+20250509,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382
+20250509,A016580,KR7016580003,KOSPI,환인제약,1101110339542
+20250509,A016590,KR7016590002,KOSPI,신대양제지,1301110008789
+20250509,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691
+20250509,A016610,KR7016610008,KOSPI,DB증권,1101110339956
+20250509,A016670,KR7016670002,KOSDAQ,디모아,1101110340979
+20250509,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237
+20250509,A016740,KR7016740003,KOSPI,두올,1101110343957
+20250509,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572
+20250509,A016800,KR7016800005,KOSPI,퍼시스,1101110345630
+20250509,A016880,KR7016880007,KOSPI,웅진,1101110346745
+20250509,A016920,KR7016920001,KOSDAQ,카스,1115110005269
+20250509,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712
+20250509,A017040,KR7017040007,KOSPI,광명전기,1301110006270
+20250509,A017180,KR7017180001,KOSPI,명문제약,1341110013180
+20250509,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403
+20250509,A017370,KR7017370008,KOSPI,우신시스템,1101110366719
+20250509,A017390,KR7017390006,KOSPI,서울가스,1101110360399
+20250509,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551
+20250509,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091
+20250509,A017550,KR7017550005,KOSPI,수산세보틱스,1348110002981
+20250509,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020
+20250509,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346
+20250509,A017800,KR7017800004,KOSPI,현대엘리베이터,1344110001519
+20250509,A017810,KR7017810003,KOSPI,풀무원,1101110375439
+20250509,A017860,KR7017860008,KOSPI,DS단석,1341110010839
+20250509,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728
+20250509,A017900,KR7017900002,KOSPI,광전자,2149110002560
+20250509,A017940,KR7017940008,KOSPI,E1,1101110381387
+20250509,A017960,KR7017960006,KOSPI,한국카본,1801110054691
+20250509,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020
+20250509,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365
+20250509,A018250,KR7018250001,KOSPI,애경산업,1101110398275
+20250509,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556
+20250509,A018290,KR7018290007,KOSDAQ,브이티,1101110509872
+20250509,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377
+20250509,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543
+20250509,A018500,KR7018500009,KOSPI,동원금속,1701110021816
+20250509,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409
+20250509,A018670,KR7018670000,KOSPI,SK가스,1101110413247
+20250509,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721
+20250509,A018700,KR7018700005,KOSDAQ,바른손,1101110413990
+20250509,A018880,KR7018880005,KOSPI,한온시스템,1347110002206
+20250509,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405
+20250509,A019170,KR7019170000,KOSPI,신풍제약,1301110011815
+20250509,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781
+20250509,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639
+20250509,A019440,KR7019440007,KOSPI,세아특수강,1746110005478
+20250509,A019490,KR7019490002,KOSPI,엑시큐어하이트론,1243210017841
+20250509,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802
+20250509,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273
+20250509,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588
+20250509,A019590,KR7019590009,KOSDAQ,에스유앤피,1101110512049
+20250509,A019660,KR7019660000,KOSDAQ,글로본,1101110514011
+20250509,A019680,KR7019680008,KOSPI,대교,1101110514029
+20250509,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003
+20250509,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687
+20250509,A020000,KR7020000006,KOSPI,한섬,1101110531578
+20250509,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382
+20250509,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625
+20250509,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484
+20250509,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630
+20250509,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804
+20250509,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896
+20250509,A020760,KR7020760005,KOSPI,일진디스플,1545110006076
+20250509,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856
+20250509,A021050,KR7021050000,KOSPI,서원,1350110029881
+20250509,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050
+20250509,A021240,KR7021240007,KOSPI,코웨이,1101110626501
+20250509,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618
+20250509,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042
+20250509,A021820,KR7021820006,KOSPI,세원정공,1701110039207
+20250509,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510
+20250509,A022100,KR7022100002,KOSPI,포스코DX,1101110658637
+20250509,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571
+20250509,A023000,KR7023000003,KOSPI,삼원강재,1746110014924
+20250509,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563
+20250509,A023160,KR7023160005,KOSDAQ,태광,1801110045559
+20250509,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326
+20250509,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148
+20250509,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347
+20250509,A023450,KR7023450000,KOSPI,동남합성,1101110057012
+20250509,A023460,KR7023460009,KOSDAQ,CNH,1243110025539
+20250509,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086
+20250509,A023590,KR7023590003,KOSPI,다우기술,1101110414758
+20250509,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322
+20250509,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277
+20250509,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660
+20250509,A023790,KR7023790009,KOSDAQ,동일스틸럭스,1801110002004
+20250509,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296
+20250509,A023810,KR7023810005,KOSPI,인팩,1301110008052
+20250509,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745
+20250509,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484
+20250509,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497
+20250509,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676
+20250509,A024070,KR7024070005,KOSPI,WISCOM,1301110009274
+20250509,A024090,KR7024090003,KOSPI,디씨엠,1801110071794
+20250509,A024110,KR7024110009,KOSPI,기업은행,1101350000903
+20250509,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305
+20250509,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591
+20250509,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293
+20250509,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607
+20250509,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520
+20250509,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694
+20250509,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294
+20250509,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312
+20250509,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841
+20250509,A024890,KR7024890006,KOSPI,대원화성,1101110165393
+20250509,A024900,KR7024900003,KOSPI,디와이덕양,1812110000922
+20250509,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733
+20250509,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378
+20250509,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136
+20250509,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903
+20250509,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644
+20250509,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344
+20250509,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862
+20250509,A025540,KR7025540006,KOSPI,한국단자,1201110002957
+20250509,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359
+20250509,A025560,KR7025560004,KOSPI,미래산업,1243110030413
+20250509,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672
+20250509,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624
+20250509,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688
+20250509,A025820,KR7025820002,KOSPI,이구산업,1301110009498
+20250509,A025860,KR7025860008,KOSPI,남해화학,1101110164717
+20250509,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727
+20250509,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187
+20250509,A025890,KR7025890005,KOSPI,한국주강,1943110000537
+20250509,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218
+20250509,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206
+20250509,A025980,KR7025980004,KOSDAQ,아난티,1301110026814
+20250509,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074
+20250509,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885
+20250509,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204
+20250509,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882
+20250509,A026940,KR7026940007,KOSPI,부국철강,2001110001407
+20250509,A026960,KR7026960005,KOSPI,동서,1101110180888
+20250509,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781
+20250509,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166
+20250509,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874
+20250509,A027410,KR7027410000,KOSPI,BGF,1101111105215
+20250509,A027580,KR7027580000,KOSDAQ,상보,1243110024177
+20250509,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715
+20250509,A027740,KR7027740000,KOSPI,마니커,1345110004149
+20250509,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881
+20250509,A027970,KR7027970003,KOSPI,한국제지,1741110000618
+20250509,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509
+20250509,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200
+20250509,A028100,KR7028100006,KOSPI,동아지질,1801110019843
+20250509,A028260,KR7028260008,KOSPI,삼성물산,1101110015762
+20250509,A028300,KR7028300002,KOSDAQ,HLB,1701110021600
+20250509,A028670,KR7028670008,KOSPI,팬오션,1101110004286
+20250509,A029460,KR7029460003,KOSPI,케이씨,1101110703210
+20250509,A029480,KR7029480001,KOSDAQ,광무,1101110779152
+20250509,A029530,KR7029530003,KOSPI,신도리코,1101110034960
+20250509,A029780,KR7029780004,KOSPI,삼성카드,1101110346901
+20250509,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485
+20250509,A030000,KR7030000004,KOSPI,제일기획,1101110139017
+20250509,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283
+20250509,A030200,KR7030200000,KOSPI,KT,1101111468754
+20250509,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706
+20250509,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309
+20250509,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064
+20250509,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235
+20250509,A030610,KR7030610000,KOSPI,교보증권,1101110018089
+20250509,A030720,KR7030720007,KOSPI,동원수산,1101110046204
+20250509,A030960,KR7030960009,KOSDAQ,양지사,1101110244965
+20250509,A031210,KR7031210008,KOSPI,서울보증보험,1101110099774
+20250509,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801
+20250509,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674
+20250509,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402
+20250509,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288
+20250509,A031510,KR7031510001,KOSDAQ,오스템,1615110006796
+20250509,A031820,KR7031820004,KOSPI,아이티센씨티에스,1101110414126
+20250509,A031860,KR7031860000,KOSDAQ,디에이치엑스컴퍼니,1101110260218
+20250509,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377
+20250509,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953
+20250509,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484
+20250509,A032280,KR7032280000,KOSDAQ,삼일,1746110001244
+20250509,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112
+20250509,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504
+20250509,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579
+20250509,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548
+20250509,A032560,KR7032560005,KOSPI,황금에스티,1101110504195
+20250509,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441
+20250509,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364
+20250509,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676
+20250509,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442
+20250509,A032750,KR7032750002,KOSDAQ,삼진,1341110005351
+20250509,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126
+20250509,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757
+20250509,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656
+20250509,A032830,KR7032830002,KOSPI,삼성생명,1101110005953
+20250509,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699
+20250509,A032860,KR7032860009,KOSDAQ,더라미,1101110412778
+20250509,A032940,KR7032940009,KOSDAQ,원익,1753110001158
+20250509,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687
+20250509,A032980,KR7032980005,KOSDAQ,바이온,1101110358956
+20250509,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214
+20250509,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633
+20250509,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071
+20250509,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412
+20250509,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815
+20250509,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162
+20250509,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607
+20250509,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378
+20250509,A033240,KR7033240003,KOSPI,자화전자,1501110005955
+20250509,A033250,KR7033250002,KOSPI,체시스,1748110004244
+20250509,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769
+20250509,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127
+20250509,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600
+20250509,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853
+20250509,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326
+20250509,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361
+20250509,A033530,KR7033530007,KOSPI,SJG세종,1812110000758
+20250509,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573
+20250509,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357
+20250509,A033640,KR7033640004,KOSDAQ,네패스,1545110002355
+20250509,A033780,KR7033780008,KOSPI,KT&G,1601110067804
+20250509,A033790,KR7033790007,KOSDAQ,피노,1101110674724
+20250509,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458
+20250509,A033920,KR7033920000,KOSPI,무학,1901110002721
+20250509,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943
+20250509,A034120,KR7034120006,KOSPI,SBS,1101110731483
+20250509,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134
+20250509,A034230,KR7034230003,KOSPI,파라다이스,1101110129274
+20250509,A034310,KR7034310003,KOSPI,NICE,1101110505614
+20250509,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027
+20250509,A034730,KR7034730002,KOSPI,SK,1101110769583
+20250509,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145
+20250509,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220
+20250509,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498
+20250509,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808
+20250509,A035000,KR7035000009,KOSPI,HS애드,1101110375398
+20250509,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093
+20250509,A035150,KR7035150002,KOSPI,백산,1147110003729
+20250509,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099
+20250509,A035250,KR7035250000,KOSPI,강원랜드,1449110001666
+20250509,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926
+20250509,A035420,KR7035420009,KOSPI,NAVER,1101111707178
+20250509,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454
+20250509,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867
+20250509,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667
+20250509,A035610,KR7035610005,KOSDAQ,솔본,1101111064429
+20250509,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961
+20250509,A035720,KR7035720002,KOSPI,카카오,1101111129497
+20250509,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134
+20250509,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163
+20250509,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912
+20250509,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764
+20250509,A036000,KR7036000008,KOSDAQ,예림당,1101110611693
+20250509,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718
+20250509,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026
+20250509,A036090,KR7036090009,KOSDAQ,위지트,1101111373755
+20250509,A036120,KR7036120004,KOSDAQ,서울평가정보,1101110853419
+20250509,A036170,KR7036170009,KOSDAQ,에이치엠넥스,1301110023349
+20250509,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493
+20250509,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778
+20250509,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878
+20250509,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697
+20250509,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751
+20250509,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125
+20250509,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880
+20250509,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907
+20250509,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263
+20250509,A036560,KR7036560001,KOSDAQ,KZ정밀,1101110342496
+20250509,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748
+20250509,A036580,KR7036580009,KOSPI,팜스코,1311110042950
+20250509,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954
+20250509,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992
+20250509,A036640,KR7036640001,KOSDAQ,HRS,1244110001008
+20250509,A036670,KR7036670008,KOSDAQ,삼양케이씨아이,1244110011884
+20250509,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964
+20250509,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185
+20250509,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453
+20250509,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006
+20250509,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083
+20250509,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155
+20250509,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281
+20250509,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738
+20250509,A037070,KR7037070000,KOSDAQ,파세코,1301110026228
+20250509,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291
+20250509,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289
+20250509,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315
+20250509,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669
+20250509,A037370,KR7037370004,KOSDAQ,EG,1615110003619
+20250509,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765
+20250509,A037440,KR7037440005,KOSDAQ,희림,1101110660806
+20250509,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303
+20250509,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297
+20250509,A037710,KR7037710001,KOSPI,광주신세계,2001110054795
+20250509,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855
+20250509,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546
+20250509,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179
+20250509,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918
+20250509,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124
+20250509,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253
+20250509,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576
+20250509,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140
+20250509,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302
+20250509,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637
+20250509,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498
+20250509,A038540,KR7038540001,KOSDAQ,상상인,1201110050104
+20250509,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145
+20250509,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671
+20250509,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128
+20250509,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341
+20250509,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683
+20250509,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597
+20250509,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935
+20250509,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629
+20250509,A039130,KR7039130000,KOSPI,하나투어,1101110981038
+20250509,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691
+20250509,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090
+20250509,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803
+20250509,A039310,KR7039310008,KOSDAQ,세중,1101111220063
+20250509,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510
+20250509,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889
+20250509,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460
+20250509,A039490,KR7039490008,KOSPI,키움증권,1101111867948
+20250509,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765
+20250509,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365
+20250509,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958
+20250509,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766
+20250509,A039830,KR7039830005,KOSDAQ,오로라,1101110407456
+20250509,A039840,KR7039840004,KOSDAQ,디오,1845110003290
+20250509,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502
+20250509,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414
+20250509,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671
+20250509,A040300,KR7040300006,KOSDAQ,YTN,1101110971873
+20250509,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314
+20250509,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762
+20250509,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199
+20250509,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560
+20250509,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117
+20250509,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887
+20250509,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574
+20250509,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350
+20250509,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340
+20250509,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620
+20250509,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271
+20250509,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527
+20250509,A041830,KR7041830001,KOSDAQ,인바디,1101111271834
+20250509,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782
+20250509,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502
+20250509,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509
+20250509,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372
+20250509,A042000,KR7042000000,KOSDAQ,카페24,1101111698145
+20250509,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932
+20250509,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858
+20250509,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169
+20250509,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517
+20250509,A042500,KR7042500009,KOSDAQ,링네트,1101111927958
+20250509,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964
+20250509,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872
+20250509,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762
+20250509,A042660,KR7042660001,KOSPI,한화오션,1101112095837
+20250509,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469
+20250509,A042700,KR7042700005,KOSPI,한미반도체,1201110038423
+20250509,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554
+20250509,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767
+20250509,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590
+20250509,A043150,KR7043150002,KOSDAQ,바텍,1341110036348
+20250509,A043200,KR7043200005,KOSDAQ,파루,2013110006783
+20250509,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726
+20250509,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860
+20250509,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834
+20250509,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359
+20250509,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006
+20250509,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168
+20250509,A043610,KR7043610005,KOSDAQ,KT지니뮤직,1601110024284
+20250509,A043650,KR7043650001,KOSDAQ,국순당,2013110001155
+20250509,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007
+20250509,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853
+20250509,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643
+20250509,A044180,KR7044180008,KOSDAQ,KD,1201110012914
+20250509,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260
+20250509,A044380,KR7044380004,KOSPI,주연테크,1101110574164
+20250509,A044450,KR7044450005,KOSPI,KSS해운,1101110377055
+20250509,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765
+20250509,A044490,KR7044490001,KOSDAQ,태웅,1801110073922
+20250509,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410
+20250509,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641
+20250509,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008
+20250509,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561
+20250509,A045060,KR7045060001,KOSDAQ,오공,1243110001513
+20250509,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547
+20250509,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941
+20250509,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076
+20250509,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109
+20250509,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688
+20250509,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553
+20250509,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374
+20250509,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622
+20250509,A046070,KR7046070009,KOSDAQ,코다코,1201110147422
+20250509,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734
+20250509,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098
+20250509,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153
+20250509,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595
+20250509,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050
+20250509,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436
+20250509,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794
+20250509,A046970,KR7046970000,KOSDAQ,우리로,2001110093313
+20250509,A047040,KR7047040001,KOSPI,대우건설,1101112137895
+20250509,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358
+20250509,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928
+20250509,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191
+20250509,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489
+20250509,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851
+20250509,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031
+20250509,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570
+20250509,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786
+20250509,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391
+20250509,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693
+20250509,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820
+20250509,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691
+20250509,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004
+20250509,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134
+20250509,A048770,KR7048770002,KOSDAQ,TPC,1101110245575
+20250509,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311
+20250509,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959
+20250509,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151
+20250509,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552
+20250509,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831
+20250509,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273
+20250509,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225
+20250509,A049430,KR7049430002,KOSDAQ,코메론,1801110047399
+20250509,A049470,KR7049470008,KOSDAQ,SGA,1101111487267
+20250509,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836
+20250509,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955
+20250509,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785
+20250509,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450
+20250509,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080
+20250509,A049770,KR7049770001,KOSPI,동원F&B,1101112101816
+20250509,A049800,KR7049800006,KOSPI,우진플라임,1101110822993
+20250509,A049830,KR7049830003,KOSDAQ,승일,1201110007204
+20250509,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192
+20250509,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587
+20250509,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266
+20250509,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951
+20250509,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516
+20250509,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898
+20250509,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098
+20250509,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764
+20250509,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830
+20250509,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874
+20250509,A051360,KR7051360006,KOSDAQ,토비스,1349110013457
+20250509,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924
+20250509,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977
+20250509,A051390,KR7051390003,KOSDAQ,YW,1311110021699
+20250509,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580
+20250509,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442
+20250509,A051600,KR7051600005,KOSPI,한전KPS,1101110371148
+20250509,A051630,KR7051630002,KOSPI,진양화학,1101112141672
+20250509,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479
+20250509,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000
+20250509,A051910,KR7051910008,KOSPI,LG화학,1101112207995
+20250509,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728
+20250509,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472
+20250509,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643
+20250509,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981
+20250509,A052300,KR7052300001,KOSDAQ,오션인더블유,1601110048870
+20250509,A052330,KR7052330008,KOSDAQ,코텍,1101110522494
+20250509,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700
+20250509,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940
+20250509,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814
+20250509,A052600,KR7052600004,KOSDAQ,한네트,1101111402851
+20250509,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490
+20250509,A052690,KR7052690005,KOSPI,한전기술,1101110186307
+20250509,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308
+20250509,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218
+20250509,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656
+20250509,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213
+20250509,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780
+20250509,A052960,KR7052960002,KONEX,태양3C,1101110560824
+20250509,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742
+20250509,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969
+20250509,A053060,KR7053060000,KOSDAQ,세동,1845110001541
+20250509,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353
+20250509,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830
+20250509,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436
+20250509,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799
+20250509,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791
+20250509,A053280,KR7053280004,KOSDAQ,예스24,1101111673288
+20250509,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137
+20250509,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332
+20250509,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240
+20250509,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449
+20250509,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135
+20250509,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243
+20250509,A053620,KR7053620001,KOSDAQ,태양,1615110006118
+20250509,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657
+20250509,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529
+20250509,A053800,KR7053800009,KOSDAQ,안랩,1101111138985
+20250509,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255
+20250509,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303
+20250509,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737
+20250509,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049
+20250509,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664
+20250509,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609
+20250509,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375
+20250509,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275
+20250509,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038
+20250509,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883
+20250509,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513
+20250509,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149
+20250509,A054620,KR7054620000,KOSDAQ,APS,1101111315286
+20250509,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405
+20250509,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515
+20250509,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869
+20250509,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824
+20250509,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585
+20250509,A054930,KR7054930003,KOSDAQ,유신,1101110061666
+20250509,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376
+20250509,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352
+20250509,A055490,KR7055490007,KOSPI,테이팩스,1201110095499
+20250509,A055550,KR7055550008,KOSPI,신한지주,1101112322438
+20250509,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467
+20250509,A056090,KR7056090004,KOSDAQ,시지메드텍,1101111453648
+20250509,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714
+20250509,A056360,KR7056360001,KOSDAQ,코위버,1101111883225
+20250509,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677
+20250509,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940
+20250509,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335
+20250509,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882
+20250509,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981
+20250509,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604
+20250509,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389
+20250509,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143
+20250509,A058400,KR7058400003,KOSDAQ,KNN,1801110162585
+20250509,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492
+20250509,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327
+20250509,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664
+20250509,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213
+20250509,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212
+20250509,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809
+20250509,A058730,KR7058730003,KOSPI,다스코,2052110005288
+20250509,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846
+20250509,A058850,KR7058850009,KOSPI,KTcs,1601110119712
+20250509,A058860,KR7058860008,KOSPI,KTis,1101112271510
+20250509,A058970,KR7058970005,KOSDAQ,엠로,1101111906887
+20250509,A059090,KR7059090001,KOSDAQ,미코,1346110012744
+20250509,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490
+20250509,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369
+20250509,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925
+20250509,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800
+20250509,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303
+20250509,A060230,KR7060230000,KOSDAQ,소니드,1101111833486
+20250509,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590
+20250509,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929
+20250509,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279
+20250509,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071
+20250509,A060310,KR7060310000,KOSDAQ,3S,1101110746474
+20250509,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428
+20250509,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426
+20250509,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793
+20250509,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540
+20250509,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901
+20250509,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383
+20250509,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077
+20250509,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234
+20250509,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036
+20250509,A060900,KR7060900008,KOSDAQ,DGP,1101111384075
+20250509,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042
+20250509,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639
+20250509,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719
+20250509,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291
+20250509,A062040,KR7062040001,KOSPI,산일전기,1101111020728
+20250509,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176
+20250509,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914
+20250509,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308
+20250509,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011
+20250509,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063
+20250509,A063570,KR7063570006,KOSDAQ,NICE인프라,1101111848980
+20250509,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834
+20250509,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334
+20250509,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513
+20250509,A064260,KR7064260003,KOSDAQ,다날,1101111435810
+20250509,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637
+20250509,A064350,KR7064350002,KOSPI,현대로템,1942110036336
+20250509,A064400,KR7064400005,KOSPI,LG씨엔에스,1101110516695
+20250509,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950
+20250509,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136
+20250509,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542
+20250509,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844
+20250509,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230
+20250509,A064820,KR7064820004,KOSDAQ,케이프,1801110051770
+20250509,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922
+20250509,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069
+20250509,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257
+20250509,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937
+20250509,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739
+20250509,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397
+20250509,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096
+20250509,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969
+20250509,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873
+20250509,A065440,KR7065440000,KOSDAQ,이루온,1101111538664
+20250509,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674
+20250509,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083
+20250509,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636
+20250509,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630
+20250509,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667
+20250509,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816
+20250509,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906
+20250509,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711
+20250509,A065690,KR7065690000,KOSDAQ,파커스,1201110041327
+20250509,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928
+20250509,A065770,KR7065770000,KOSDAQ,CS,1101111644809
+20250509,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216
+20250509,A066130,KR7066130006,KOSDAQ,하츠,1156110003902
+20250509,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709
+20250509,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997
+20250509,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889
+20250509,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476
+20250509,A066570,KR7066570003,KOSPI,LG전자,1101112487050
+20250509,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995
+20250509,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066
+20250509,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077
+20250509,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107
+20250509,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906
+20250509,A066830,KR7066830001,KONEX,제노텍,1601110064157
+20250509,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602
+20250509,A066910,KR7066910001,KOSDAQ,손오공,1201110144999
+20250509,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654
+20250509,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091
+20250509,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633
+20250509,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457
+20250509,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529
+20250509,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203
+20250509,A067170,KR7067170001,KOSDAQ,오텍,1101110795455
+20250509,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792
+20250509,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291
+20250509,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208
+20250509,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243
+20250509,A067390,KR7067390005,KOSDAQ,아스트,1954110007168
+20250509,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421
+20250509,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885
+20250509,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119
+20250509,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672
+20250509,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644
+20250509,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540
+20250509,A067920,KR7067920009,KOSDAQ,이글루,1101111800659
+20250509,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721
+20250509,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460
+20250509,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586
+20250509,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607
+20250509,A068270,KR7068270008,KOSPI,셀트리온,1350110034038
+20250509,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411
+20250509,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155
+20250509,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764
+20250509,A068790,KR7068790005,KOSDAQ,DMS,1346110012687
+20250509,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835
+20250509,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812
+20250509,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694
+20250509,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779
+20250509,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906
+20250509,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608
+20250509,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456
+20250509,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338
+20250509,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812
+20250509,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170
+20250509,A069620,KR7069620003,KOSPI,대웅제약,1348110075342
+20250509,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073
+20250509,A069730,KR7069730000,KOSPI,DSR제강,1801110004753
+20250509,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493
+20250509,A069960,KR7069960003,KOSPI,현대백화점,1101112644725
+20250509,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150
+20250509,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605
+20250509,A070960,KR7070960000,KOSPI,모나용평,1450110002801
+20250509,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651
+20250509,A071090,KR7071090005,KOSPI,하이스틸,1101112686024
+20250509,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179
+20250509,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012
+20250509,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962
+20250509,A071460,KR7071460000,KOSDAQ,위니아,1648110015300
+20250509,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645
+20250509,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633
+20250509,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986
+20250509,A071950,KR7071950000,KOSPI,코아스,1101110881642
+20250509,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381
+20250509,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533
+20250509,A072130,KR7072130008,KOSPI,유엔젤,1311110041192
+20250509,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480
+20250509,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847
+20250509,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005
+20250509,A072770,KR7072770001,KOSDAQ,율호,1101111518418
+20250509,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026
+20250509,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246
+20250509,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635
+20250509,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550
+20250509,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242
+20250509,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676
+20250509,A073240,KR7073240004,KOSPI,금호타이어,1101112810590
+20250509,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073
+20250509,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168
+20250509,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321
+20250509,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108
+20250509,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119
+20250509,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369
+20250509,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615
+20250509,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291
+20250509,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914
+20250509,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026
+20250509,A075580,KR7075580001,KOSPI,세진중공업,2301110060126
+20250509,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249
+20250509,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276
+20250509,A076340,KR7076340009,KONEX,지에이이노더스,1101111569817
+20250509,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163
+20250509,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969
+20250509,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757
+20250509,A077970,KR7077970002,KOSPI,STX엔진,1942110066763
+20250509,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394
+20250509,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362
+20250509,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185
+20250509,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377
+20250509,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976
+20250509,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335
+20250509,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709
+20250509,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250
+20250509,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160
+20250509,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174
+20250509,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354
+20250509,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616
+20250509,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567
+20250509,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978
+20250509,A078930,KR7078930005,KOSPI,GS,1101113045112
+20250509,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916
+20250509,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220
+20250509,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715
+20250509,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608
+20250509,A079370,KR7079370003,KOSDAQ,제우스,1101110600430
+20250509,A079430,KR7079430005,KOSPI,현대리바트,1345110034097
+20250509,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933
+20250509,A079650,KR7079650008,KOSDAQ,서산,2042110000370
+20250509,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697
+20250509,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910
+20250509,A079940,KR7079940003,KOSDAQ,가비아,1101111777585
+20250509,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871
+20250509,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870
+20250509,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395
+20250509,A079980,KR7079980009,KOSPI,휴비스,1101112102070
+20250509,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010
+20250509,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771
+20250509,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918
+20250509,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027
+20250509,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308
+20250509,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103
+20250509,A080530,KR7080530009,KOSDAQ,코디,1301110050847
+20250509,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845
+20250509,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062
+20250509,A081000,KR7081000002,KOSPI,일진다이아,1545110029242
+20250509,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159
+20250509,A081180,KR7081180002,KOSDAQ,쎄크,1301110059360
+20250509,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000
+20250509,A081660,KR7081660003,KOSPI,미스토홀딩스,1101110792667
+20250509,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513
+20250509,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636
+20250509,A082640,KR7082640004,KOSPI,동양생명,1101110624688
+20250509,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872
+20250509,A082740,KR7082740002,KOSPI,한화엔진,1942110038423
+20250509,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019
+20250509,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198
+20250509,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771
+20250509,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069
+20250509,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349
+20250509,A083450,KR7083450007,KOSDAQ,GST,1313110038864
+20250509,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608
+20250509,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459
+20250509,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540
+20250509,A083640,KR7083640003,KOSDAQ,인콘,1101112039934
+20250509,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262
+20250509,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499
+20250509,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016
+20250509,A083930,KR7083930008,KOSDAQ,아바코,1701110166737
+20250509,A084010,KR7084010008,KOSPI,대한제강,1801110003268
+20250509,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202
+20250509,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728
+20250509,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329
+20250509,A084440,KR7084440007,KOSDAQ,유비온,1101111848675
+20250509,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821
+20250509,A084670,KR7084670009,KOSPI,동양고속,1341110131073
+20250509,A084680,KR7084680008,KOSPI,이월드,1701110290867
+20250509,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099
+20250509,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420
+20250509,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639
+20250509,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204
+20250509,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930
+20250509,A085310,KR7085310001,KOSPI,엔케이,1801110054641
+20250509,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483
+20250509,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662
+20250509,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601
+20250509,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736
+20250509,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095
+20250509,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707
+20250509,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815
+20250509,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521
+20250509,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388
+20250509,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356
+20250509,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477
+20250509,A086460,KR7086460003,KONEX,큐러블,1101111980584
+20250509,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379
+20250509,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502
+20250509,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576
+20250509,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004
+20250509,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421
+20250509,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951
+20250509,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928
+20250509,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188
+20250509,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309
+20250509,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234
+20250509,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054
+20250509,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473
+20250509,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470
+20250509,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959
+20250509,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407
+20250509,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067
+20250509,A088340,KR7088340005,KOSDAQ,유라클,1101112155673
+20250509,A088350,KR7088350004,KOSPI,한화생명,1101110003204
+20250509,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221
+20250509,A088790,KR7088790001,KOSPI,진도,1101113411024
+20250509,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241
+20250509,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365
+20250509,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586
+20250509,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116
+20250509,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942
+20250509,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264
+20250509,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245
+20250509,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837
+20250509,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768
+20250509,A089590,KR7089590004,KOSPI,제주항공,2201110050575
+20250509,A089600,KR7089600001,KOSDAQ,KT나스미디어,1101111905516
+20250509,A089790,KR7089790000,KOSDAQ,제이티,1211110061910
+20250509,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167
+20250509,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588
+20250509,A089890,KR7089890008,KOSDAQ,코세스,1243110041444
+20250509,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248
+20250509,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209
+20250509,A090080,KR7090080003,KOSPI,평화산업,1701110309329
+20250509,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244
+20250509,A090350,KR7090350000,KOSPI,노루페인트,1341110142575
+20250509,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393
+20250509,A090370,KR7090370008,KOSPI,메타랩스,1101112103953
+20250509,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732
+20250509,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036
+20250509,A090460,KR7090460007,KOSPI,비에이치,1350110087483
+20250509,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030
+20250509,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828
+20250509,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235
+20250509,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609
+20250509,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945
+20250509,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465
+20250509,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330
+20250509,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007
+20250509,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843
+20250509,A091700,KR7091700005,KOSDAQ,파트론,1358110090117
+20250509,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046
+20250509,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710
+20250509,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783
+20250509,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896
+20250509,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305
+20250509,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156
+20250509,A092200,KR7092200005,KOSPI,디아이씨,1801110025147
+20250509,A092220,KR7092220003,KOSPI,KEC,1101113525750
+20250509,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627
+20250509,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484
+20250509,A092440,KR7092440007,KOSPI,기신정기,1201110046476
+20250509,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907
+20250509,A092590,KR7092590009,KONEX,럭스피아,1101111936579
+20250509,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361
+20250509,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688
+20250509,A092780,KR7092780006,KOSPI,DYP,1243110003379
+20250509,A092790,KR7092790005,KOSPI,넥스틸,1746110022860
+20250509,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402
+20250509,A093050,KR7093050003,KOSPI,LF,1101113555187
+20250509,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297
+20250509,A093230,KR7093230001,KOSPI,이아이디,1752110014707
+20250509,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551
+20250509,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593
+20250509,A093370,KR7093370005,KOSPI,후성,1314110189425
+20250509,A093380,KR7093380004,KOSDAQ,풍강,1341110002141
+20250509,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637
+20250509,A093520,KR7093520005,KOSDAQ,매커스,1101113581075
+20250509,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956
+20250509,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041
+20250509,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546
+20250509,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256
+20250509,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413
+20250509,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928
+20250509,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852
+20250509,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966
+20250509,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437
+20250509,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007
+20250509,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463
+20250509,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241
+20250509,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749
+20250509,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186
+20250509,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271
+20250509,A095340,KR7095340006,KOSDAQ,ISC,1311110057876
+20250509,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885
+20250509,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654
+20250509,A095610,KR7095610002,KOSDAQ,테스,1345110064482
+20250509,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957
+20250509,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705
+20250509,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613
+20250509,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890
+20250509,A096040,KR7096040001,KOSDAQ,이트론,1101111803976
+20250509,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575
+20250509,A096250,KR7096250006,KOSDAQ,와이즈넛,1101111969942
+20250509,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042
+20250509,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334
+20250509,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660
+20250509,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540
+20250509,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394
+20250509,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468
+20250509,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385
+20250509,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257
+20250509,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507
+20250509,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383
+20250509,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364
+20250509,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543
+20250509,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094
+20250509,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253
+20250509,A098070,KR7098070006,KOSDAQ,한텍,2301110052355
+20250509,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448
+20250509,A098460,KR7098460009,KOSDAQ,고영,1101112508088
+20250509,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761
+20250509,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924
+20250509,A099220,KR7099220006,KOSDAQ,SDN,1101111020299
+20250509,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283
+20250509,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865
+20250509,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884
+20250509,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355
+20250509,A099440,KR7099440000,KOSDAQ,스맥,1601110052665
+20250509,A099520,KR7099520009,KOSDAQ,DGI,1101111517709
+20250509,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838
+20250509,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491
+20250509,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485
+20250509,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894
+20250509,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784
+20250509,A100220,KR7100220003,KOSPI,비상교육,1101112427098
+20250509,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091
+20250509,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277
+20250509,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784
+20250509,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858
+20250509,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527
+20250509,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598
+20250509,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268
+20250509,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427
+20250509,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723
+20250509,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934
+20250509,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576
+20250509,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516
+20250509,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598
+20250509,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283
+20250509,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787
+20250509,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925
+20250509,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225
+20250509,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289
+20250509,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189
+20250509,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051
+20250509,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988
+20250509,A101970,KR7101970002,KOSDAQ,우양에이치씨,1350110062633
+20250509,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926
+20250509,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031
+20250509,A102280,KR7102280005,KOSPI,쌍방울,1101113891169
+20250509,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861
+20250509,A102460,KR7102460003,KOSPI,이연제약,1101110048143
+20250509,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195
+20250509,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277
+20250509,A102950,KR7102950003,KONEX,아하정보통신,1101111708085
+20250509,A103140,KR7103140000,KOSPI,풍산,1313110083497
+20250509,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637
+20250509,A103590,KR7103590006,KOSPI,일진전기,1348110159279
+20250509,A103660,KR7103660007,KONEX,씨앗,1101113438507
+20250509,A103840,KR7103840005,KOSDAQ,우양,1644110000820
+20250509,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223
+20250509,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322
+20250509,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386
+20250509,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457
+20250509,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653
+20250509,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539
+20250509,A104700,KR7104700000,KOSPI,한국철강,1942110094318
+20250509,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662
+20250509,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480
+20250509,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244
+20250509,A105560,KR7105560007,KOSPI,KB금융,1101113975517
+20250509,A105630,KR7105630008,KOSPI,한세실업,1201110484303
+20250509,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507
+20250509,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173
+20250509,A105840,KR7105840003,KOSPI,우진,1345110001814
+20250509,A106080,KR7106080005,KOSDAQ,케이이엠텍,1350110111703
+20250509,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907
+20250509,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489
+20250509,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706
+20250509,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190
+20250509,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259
+20250509,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291
+20250509,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990
+20250509,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395
+20250509,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389
+20250509,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044
+20250509,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207
+20250509,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816
+20250509,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017
+20250509,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407
+20250509,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351
+20250509,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368
+20250509,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290
+20250509,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389
+20250509,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397
+20250509,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834
+20250509,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433
+20250509,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612
+20250509,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334
+20250509,A111110,KR7111110003,KOSPI,호전실업,1101110393457
+20250509,A111380,KR7111380002,KOSPI,동인기연,1244110014316
+20250509,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009
+20250509,A111770,KR7111770004,KOSPI,영원무역,1101114129585
+20250509,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149
+20250509,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755
+20250509,A112190,KR7112190004,KONEX,KC산업,1312110004403
+20250509,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416
+20250509,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887
+20250509,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910
+20250509,A114090,KR7114090004,KOSPI,GKL,1101113301457
+20250509,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398
+20250509,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823
+20250509,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308
+20250509,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828
+20250509,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333
+20250509,A114920,KR7114920002,KONEX,대주이엔티,1201110051590
+20250509,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268
+20250509,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875
+20250509,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103
+20250509,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124
+20250509,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451
+20250509,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619
+20250509,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132
+20250509,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796
+20250509,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459
+20250509,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649
+20250509,A116100,KR7116100009,KONEX,태양기계,1348110014126
+20250509,A117580,KR7117580001,KOSPI,대성에너지,1701110387416
+20250509,A117670,KR7117670000,KOSDAQ,알파칩스,1345110066131
+20250509,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936
+20250509,A118000,KR7118000009,KOSPI,메타케어,1701110391532
+20250509,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850
+20250509,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669
+20250509,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856
+20250509,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463
+20250509,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149
+20250509,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055
+20250509,A120030,KR7120030002,KOSPI,조선선재,1717110086312
+20250509,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606
+20250509,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415
+20250509,A121060,KR7121060008,KONEX,유니포인트,1101111351660
+20250509,A121440,KR7121440002,KOSDAQ,골프존홀딩스,1601110097976
+20250509,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162
+20250509,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376
+20250509,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830
+20250509,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530
+20250509,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261
+20250509,A122350,KR7122350002,KOSDAQ,삼기,1101114249458
+20250509,A122450,KR7122450000,KOSDAQ,KX,1101112093237
+20250509,A122640,KR7122640006,KOSDAQ,예스티,1348110048183
+20250509,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828
+20250509,A122830,KR7122830003,KONEX,원포유,1101111532286
+20250509,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397
+20250509,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262
+20250509,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111
+20250509,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784
+20250509,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114
+20250509,A123330,KR7123330003,KOSDAQ,제닉,1345110052677
+20250509,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039
+20250509,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540
+20250509,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601
+20250509,A123690,KR7123690000,KOSPI,한국화장품,1101114342228
+20250509,A123700,KR7123700007,KOSPI,SJM,1314110241465
+20250509,A123750,KR7123750002,KOSDAQ,알톤,1101114313807
+20250509,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614
+20250509,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436
+20250509,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304
+20250509,A124500,KR7124500000,KOSDAQ,아이티센글로벌,1101113224849
+20250509,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543
+20250509,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402
+20250509,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418
+20250509,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785
+20250509,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381
+20250509,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415
+20250509,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127
+20250509,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613
+20250509,A126730,KR7126730001,KOSDAQ,코칩,1101111049794
+20250509,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034
+20250509,A127120,KR7127120004,KOSDAQ,제이에스링크,1101111907760
+20250509,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165
+20250509,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785
+20250509,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755
+20250509,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878
+20250509,A128820,KR7128820008,KOSPI,대성산업,1101114382612
+20250509,A128940,KR7128940004,KOSPI,한미약품,1348110197550
+20250509,A129260,KR7129260006,KOSPI,인터지스,1801110001973
+20250509,A129890,KR7129890000,KOSDAQ,앱코,1101112284729
+20250509,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600
+20250509,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004
+20250509,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347
+20250509,A130660,KR7130660004,KOSPI,한전산업,1101110692875
+20250509,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627
+20250509,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906
+20250509,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447
+20250509,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319
+20250509,A131180,KR7131180002,KOSDAQ,딜리,1154110011579
+20250509,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997
+20250509,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818
+20250509,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859
+20250509,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452
+20250509,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881
+20250509,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427
+20250509,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857
+20250509,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951
+20250509,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083
+20250509,A134380,KR7134380005,KOSPI,미원화학,2301110172244
+20250509,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121
+20250509,A134790,KR7134790005,KOSPI,시디즈,1101114493344
+20250509,A136150,KR7136150000,KOSDAQ,원일티엔아이,1350110093737
+20250509,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685
+20250509,A136480,KR7136480001,KOSDAQ,하림,2149110034430
+20250509,A136490,KR7136490000,KOSPI,선진,1344110046664
+20250509,A136540,KR7136540002,KOSDAQ,윈스테크넷,1311110272002
+20250509,A136660,KR7136660008,KONEX,큐엠씨,1341110109947
+20250509,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746
+20250509,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121
+20250509,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454
+20250509,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954
+20250509,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726
+20250509,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406
+20250509,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937
+20250509,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384
+20250509,A138360,KR7138360003,KOSDAQ,협진,1355110151022
+20250509,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504
+20250509,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933
+20250509,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893
+20250509,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596
+20250509,A139130,KR7139130009,KOSPI,iM금융지주,1701110429523
+20250509,A139480,KR7139480008,KOSPI,이마트,1101114594952
+20250509,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793
+20250509,A139990,KR7139990006,KOSPI,아주스틸,1760110020145
+20250509,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140
+20250509,A140410,KR7140410002,KOSDAQ,메지온,1101112615578
+20250509,A140430,KR7140430000,KOSDAQ,카티스,1101113388025
+20250509,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116
+20250509,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716
+20250509,A140660,KR7140660002,KONEX,위월드,1601110101024
+20250509,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171
+20250509,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648
+20250509,A140910,KR7140910001,KOSPI,에이리츠,1101114464501
+20250509,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721
+20250509,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866
+20250509,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449
+20250509,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627
+20250509,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332
+20250509,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755
+20250509,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323
+20250509,A143240,KR7143240000,KOSDAQ,사람인,1101113318387
+20250509,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921
+20250509,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532
+20250509,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952
+20250509,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890
+20250509,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972
+20250509,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272
+20250509,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004
+20250509,A145720,KR7145720009,KOSPI,덴티움,1351110052892
+20250509,A145990,KR7145990008,KOSPI,삼양사,1101114720945
+20250509,A146060,KR7146060009,KOSDAQ,율촌,1243110014912
+20250509,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902
+20250509,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710
+20250509,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917
+20250509,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540
+20250509,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979
+20250509,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243
+20250509,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372
+20250509,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635
+20250509,A149300,KR7149300006,KONEX,아퓨어스,1159110054727
+20250509,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623
+20250509,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992
+20250509,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907
+20250509,A150900,KR7150900009,KOSDAQ,파수,1101111991680
+20250509,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183
+20250509,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900
+20250509,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115
+20250509,A153460,KR7153460001,KOSDAQ,네이블,1101112707367
+20250509,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929
+20250509,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876
+20250509,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096
+20250509,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750
+20250509,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292
+20250509,A155660,KR7155660004,KOSPI,DSR,1801110000777
+20250509,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227
+20250509,A158430,KR7158430009,KOSDAQ,아톤,1101111788566
+20250509,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749
+20250509,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072
+20250509,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843
+20250509,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197
+20250509,A160550,KR7160550000,KOSDAQ,NEW,1101113922550
+20250509,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525
+20250509,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243
+20250509,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093
+20250509,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083
+20250509,A161890,KR7161890009,KOSPI,한국콜마,1647110030756
+20250509,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822
+20250509,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409
+20250509,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963
+20250509,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129
+20250509,A163730,KR7163730005,KOSDAQ,핑거,1101112139776
+20250509,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227
+20250509,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665
+20250509,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414
+20250509,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379
+20250509,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234
+20250509,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164
+20250509,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102
+20250509,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578
+20250509,A170900,KR7170900005,KOSPI,동아에스티,1101115079713
+20250509,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494
+20250509,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211
+20250509,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555
+20250509,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947
+20250509,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164
+20250509,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661
+20250509,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390
+20250509,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559
+20250509,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213
+20250509,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669
+20250509,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720
+20250509,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498
+20250509,A176590,KR7176590008,KONEX,코나솔,1348110031089
+20250509,A176750,KR7176750008,KOSDAQ,듀켐바이오,1101112647604
+20250509,A177350,KR7177350006,KOSDAQ,베셀,1358110105388
+20250509,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011
+20250509,A177900,KR7177900008,KOSDAQ,쓰리에이로직스,1311110114733
+20250509,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781
+20250509,A178600,KR7178600003,KONEX,대동고려삼,1101112481044
+20250509,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475
+20250509,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729
+20250509,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406
+20250509,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444
+20250509,A179720,KR7179720008,KONEX,머니무브,1101114796392
+20250509,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717
+20250509,A180060,KR7180060006,KONEX,탑선,1601110248652
+20250509,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890
+20250509,A180640,KR7180640005,KOSPI,한진칼,1101115197193
+20250509,A181710,KR7181710005,KOSPI,NHN,1311110350139
+20250509,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036
+20250509,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157
+20250509,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096
+20250509,A183300,KR7183300003,KOSDAQ,코미코,1346110062393
+20250509,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890
+20250509,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158
+20250509,A185190,KR7185190006,KONEX,수프로,1101112035130
+20250509,A185490,KR7185490000,KOSDAQ,아이진,1101112005018
+20250509,A185750,KR7185750007,KOSPI,종근당,1101115260669
+20250509,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605
+20250509,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874
+20250509,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291
+20250509,A187420,KR7187420005,KOSDAQ,HLB제넥스,1601110095821
+20250509,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193
+20250509,A187790,KR7187790001,KOSDAQ,나노,1101115248376
+20250509,A187870,KR7187870001,KOSDAQ,디바이스,1615110052450
+20250509,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254
+20250509,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086
+20250509,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438
+20250509,A189350,KR7189350002,KONEX,코셋,2101110025083
+20250509,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221
+20250509,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938
+20250509,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726
+20250509,A190510,KR7190510008,KOSDAQ,나무가,1311110126192
+20250509,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970
+20250509,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810
+20250509,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126
+20250509,A191600,KR7191600006,KONEX,블루탑,1246110281820
+20250509,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924
+20250509,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647
+20250509,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654
+20250509,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634
+20250509,A192410,KR7192410009,KOSDAQ,오늘이엔엠,1301110044808
+20250509,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848
+20250509,A192650,KR7192650000,KOSPI,드림텍,1615110027883
+20250509,A192820,KR7192820009,KOSPI,코스맥스,1348110294273
+20250509,A193250,KR7193250008,KOSDAQ,링크드,1101113016999
+20250509,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992
+20250509,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568
+20250509,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399
+20250509,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529
+20250509,A195870,KR7195870001,KOSPI,해성디에스,1942110223694
+20250509,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692
+20250509,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528
+20250509,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050
+20250509,A196300,KR7196300008,KOSDAQ,HLB펩,2001110115802
+20250509,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665
+20250509,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888
+20250509,A196700,KR7196700009,KOSDAQ,웹스,1801110378835
+20250509,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295
+20250509,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958
+20250509,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623
+20250509,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538
+20250509,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918
+20250509,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729
+20250509,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904
+20250509,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877
+20250509,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552
+20250509,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949
+20250509,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827
+20250509,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887
+20250509,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517
+20250509,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382
+20250509,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841
+20250509,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203
+20250509,A200580,KR7200580009,KONEX,메디쎄이,1348110088014
+20250509,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141
+20250509,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627
+20250509,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515
+20250509,A200880,KR7200880003,KOSPI,서연이화,1101115455476
+20250509,A201490,KR7201490000,KOSDAQ,미투온,1101114358382
+20250509,A202960,KR7202960001,KONEX,판도라티비,1101111642738
+20250509,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142
+20250509,A203450,KR7203450002,KOSDAQ,유니온바이오메트릭스,1101111892903
+20250509,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356
+20250509,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520
+20250509,A204020,KR7204020002,KOSDAQ,그리티,1101111773799
+20250509,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731
+20250509,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583
+20250509,A204320,KR7204320006,KOSPI,HL만도,1313110140776
+20250509,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485
+20250509,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233
+20250509,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493
+20250509,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626
+20250509,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868
+20250509,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308
+20250509,A205500,KR7205500002,KOSDAQ,넥써쓰,1101115501302
+20250509,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084
+20250509,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804
+20250509,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168
+20250509,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122
+20250509,A206950,KR7206950008,KONEX,볼빅,1545110040511
+20250509,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592
+20250509,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038
+20250509,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317
+20250509,A208140,KR7208140004,KOSDAQ,정다운,1101115542497
+20250509,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141
+20250509,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019
+20250509,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111
+20250509,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962
+20250509,A208710,KR7208710004,KOSDAQ,포톤,1101115546217
+20250509,A208850,KR7208850008,KONEX,이비테크,1601110106727
+20250509,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709
+20250509,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188
+20250509,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976
+20250509,A210120,KR7210120002,KOSDAQ,캔버스엔,1101112753873
+20250509,A210540,KR7210540001,KOSPI,디와이파워,1942110234534
+20250509,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685
+20250509,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094
+20250509,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045
+20250509,A212310,KR7212310007,KONEX,오건에코텍,1101113559238
+20250509,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801
+20250509,A212710,KR7212710008,KOSDAQ,아이에스티이,1348110278748
+20250509,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036
+20250509,A213500,KR7213500002,KOSPI,한솔제지,1101115604700
+20250509,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355
+20250509,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535
+20250509,A214260,KR7214260002,KOSDAQ,라파스,1101113430040
+20250509,A214270,KR7214270001,KOSDAQ,FSN,1101115617076
+20250509,A214320,KR7214320004,KOSPI,이노션,1101113229097
+20250509,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169
+20250509,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946
+20250509,A214390,KR7214390007,KOSPI,경보제약,1648110001961
+20250509,A214420,KR7214420002,KOSPI,토니모리,1101113500249
+20250509,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738
+20250509,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749
+20250509,A214610,KR7214610008,KOSDAQ,더바이오메드,1501110123252
+20250509,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585
+20250509,A215000,KR7215000001,KOSDAQ,골프존,1601110393069
+20250509,A215090,KR7215090002,KOSDAQ,솔디펜스,1101115642726
+20250509,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741
+20250509,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966
+20250509,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251
+20250509,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938
+20250509,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518
+20250509,A215570,KR7215570003,KONEX,크로넥스,1348110243379
+20250509,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194
+20250509,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640
+20250509,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955
+20250509,A216080,KR7216080002,KOSDAQ,제테마,1358110168568
+20250509,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077
+20250509,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750
+20250509,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171
+20250509,A217320,KR7217320001,KONEX,썬테크,2013110007757
+20250509,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395
+20250509,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466
+20250509,A217500,KR7217500008,KOSDAQ,러셀,1101115677864
+20250509,A217620,KR7217620004,KOSDAQ,선샤인푸드,1101115680643
+20250509,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002
+20250509,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535
+20250509,A217880,KR7217880004,KONEX,틸론,1101112304387
+20250509,A217910,KR7217910009,KONEX,에스제이켐,1647110011772
+20250509,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344
+20250509,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615
+20250509,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337
+20250509,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610
+20250509,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459
+20250509,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594
+20250509,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101
+20250509,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311
+20250509,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912
+20250509,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120
+20250509,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325
+20250509,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401
+20250509,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255
+20250509,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470
+20250509,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032
+20250509,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194
+20250509,A222160,KR7222160004,KOSDAQ,NPX,1311110051034
+20250509,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509
+20250509,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897
+20250509,A222800,KR7222800005,KOSDAQ,심텍,1501110205802
+20250509,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520
+20250509,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971
+20250509,A223220,KR7223220005,KONEX,로지스몬,1101115206283
+20250509,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953
+20250509,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281
+20250509,A224060,KR7224060004,KOSDAQ,더코디,1615110031686
+20250509,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816
+20250509,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401
+20250509,A224810,KR7224810002,KONEX,엄지하우스,1101110427074
+20250509,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483
+20250509,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972
+20250509,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909
+20250509,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882
+20250509,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277
+20250509,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473
+20250509,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048
+20250509,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457
+20250509,A226340,KR7226340008,KOSDAQ,본느,1101115794478
+20250509,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494
+20250509,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570
+20250509,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789
+20250509,A226590,KR7226590008,KOSDAQ,엠디바이스,1355110198834
+20250509,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957
+20250509,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569
+20250509,A227420,KR7227420007,KONEX,도부,1101113623348
+20250509,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821
+20250509,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559
+20250509,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407
+20250509,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035
+20250509,A228670,KR7228670006,KOSDAQ,레이,1345110084018
+20250509,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498
+20250509,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516
+20250509,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768
+20250509,A229500,KR7229500004,KONEX,노브메타파마,1101114465111
+20250509,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706
+20250509,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973
+20250509,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866
+20250509,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041
+20250509,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346
+20250509,A232530,KR7232530006,KONEX,이엠티,1351110097612
+20250509,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699
+20250509,A232830,KR7232830000,KOSDAQ,아이티센피엔에스,1101114736520
+20250509,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167
+20250509,A233990,KR7233990001,KONEX,질경이,1101115093862
+20250509,A234070,KR7234070001,KONEX,에이원알폼,1101113216276
+20250509,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395
+20250509,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885
+20250509,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864
+20250509,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523
+20250509,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218
+20250509,A234920,KR7234920007,KOSDAQ,자이글,2850110153481
+20250509,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363
+20250509,A236030,KR7236030003,KONEX,씨알푸드,1512110018814
+20250509,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589
+20250509,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286
+20250509,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042
+20250509,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704
+20250509,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711
+20250509,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048
+20250509,A237880,KR7237880000,KOSDAQ,클리오,1101111421273
+20250509,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488
+20250509,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980
+20250509,A238170,KR7238170005,KONEX,엔에스엠,1348110201038
+20250509,A238200,KR7238200000,KOSDAQ,비피도,1101111787378
+20250509,A238490,KR7238490007,KOSDAQ,힘스,1101111634272
+20250509,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483
+20250509,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961
+20250509,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704
+20250509,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931
+20250509,A240550,KR7240550004,KOSDAQ,동방메디컬,1645110024117
+20250509,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013
+20250509,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174
+20250509,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267
+20250509,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237
+20250509,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943
+20250509,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981
+20250509,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091
+20250509,A241770,KR7241770007,KOSDAQ,메카로,1201110233338
+20250509,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963
+20250509,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823
+20250509,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276
+20250509,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673
+20250509,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029
+20250509,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873
+20250509,A243870,KR7243870003,KONEX,아이티센코어,1101113091107
+20250509,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570
+20250509,A244880,KR7244880001,KONEX,나눔테크,2001110214745
+20250509,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973
+20250509,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869
+20250509,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289
+20250509,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524
+20250509,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843
+20250509,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041
+20250509,A246720,KR7246720007,KOSDAQ,아스타,1311110157098
+20250509,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915
+20250509,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184
+20250509,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753
+20250509,A248070,KR7248070005,KOSPI,솔루엠,1358110272682
+20250509,A248170,KR7248170003,KOSPI,샘표식품,1101116110045
+20250509,A249420,KR7249420001,KOSPI,일동제약,1101116139277
+20250509,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030
+20250509,A250030,KR7250030004,KONEX,진코스텍,1314110243742
+20250509,A250060,KR7250060001,KOSDAQ,모비스,1101116108587
+20250509,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470
+20250509,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092
+20250509,A251270,KR7251270005,KOSPI,넷마블,1101114731299
+20250509,A251280,KR7251280004,KONEX,안지오랩,1601110082795
+20250509,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810
+20250509,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978
+20250509,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451
+20250509,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095
+20250509,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718
+20250509,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164
+20250509,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614
+20250509,A253610,KR7253610000,KONEX,루트락,1211110269473
+20250509,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126
+20250509,A254120,KR7254120009,KOSDAQ,자비스,1101116178564
+20250509,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643
+20250509,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364
+20250509,A255220,KR7255220006,KOSDAQ,SG,1201110517154
+20250509,A255440,KR7255440000,KOSDAQ,야스,1101112494451
+20250509,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806
+20250509,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737
+20250509,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305
+20250509,A256940,KR7256940008,KOSDAQ,킵스파마,1101112063743
+20250509,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177
+20250509,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448
+20250509,A257990,KR7257990002,KONEX,나우코스,1211110074525
+20250509,A258050,KR7258050004,KONEX,테크트랜스,1748110058069
+20250509,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518
+20250509,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037
+20250509,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798
+20250509,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357
+20250509,A259960,KR7259960003,KOSPI,크래프톤,1101113645772
+20250509,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048
+20250509,A260870,KR7260870001,KONEX,SK시그넷,2058110018148
+20250509,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560
+20250509,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766
+20250509,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759
+20250509,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670
+20250509,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143
+20250509,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439
+20250509,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243
+20250509,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959
+20250509,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963
+20250509,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789
+20250509,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278
+20250509,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153
+20250509,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582
+20250509,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148
+20250509,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901
+20250509,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060
+20250509,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159
+20250509,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289
+20250509,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341
+20250509,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786
+20250509,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449
+20250509,A264900,KR7264900002,KOSPI,크라운제과,1101116332590
+20250509,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341
+20250509,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129
+20250509,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755
+20250509,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316
+20250509,A266350,KR7266350008,KONEX,팡스카이,1101114972900
+20250509,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808
+20250509,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079
+20250509,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696
+20250509,A267250,KR7267250009,KOSPI,HD현대,1701110638661
+20250509,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850
+20250509,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868
+20250509,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751
+20250509,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116
+20250509,A267790,KR7267790004,KOSDAQ,배럴,1101114256924
+20250509,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848
+20250509,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770
+20250509,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944
+20250509,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572
+20250509,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085
+20250509,A270520,KR7270520000,KOSDAQ,앱트뉴로사이언스,1101116383543
+20250509,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927
+20250509,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429
+20250509,A271560,KR7271560005,KOSPI,오리온,1101116417805
+20250509,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148
+20250509,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548
+20250509,A271980,KR7271980005,KOSPI,제일약품,1101116420361
+20250509,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600
+20250509,A272210,KR7272210006,KOSPI,한화시스템,1760110020640
+20250509,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010
+20250509,A272450,KR7272450008,KOSPI,진에어,1201110454976
+20250509,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418
+20250509,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590
+20250509,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963
+20250509,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732
+20250509,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937
+20250509,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103
+20250509,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641
+20250509,A276240,KR7276240009,KONEX,엘리비젼,1201110336596
+20250509,A276730,KR7276730009,KOSDAQ,한울앤제주,2201110123463
+20250509,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154
+20250509,A277410,KR7277410007,KOSDAQ,인산가,1101116471554
+20250509,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889
+20250509,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110
+20250509,A278280,KR7278280003,KOSDAQ,천보,1511110031157
+20250509,A278470,KR7278470000,KOSPI,에이피알,1101115535012
+20250509,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231
+20250509,A278990,KR7278990007,KONEX,EMB,1341110364153
+20250509,A279060,KR7279060008,KONEX,이노벡스,1358110239187
+20250509,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842
+20250509,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481
+20250509,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723
+20250509,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565
+20250509,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770
+20250509,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384
+20250509,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419
+20250509,A283100,KR7283100006,KONEX,노보믹스,1101114296029
+20250509,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469
+20250509,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406
+20250509,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021
+20250509,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661
+20250509,A285800,KR7285800009,KOSDAQ,진영,1201110127961
+20250509,A286750,KR7286750005,KOSDAQ,나노실리칸첨단소재,1358110139600
+20250509,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114
+20250509,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499
+20250509,A288490,KR7288490006,KONEX,나라소프트,1101112669369
+20250509,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986
+20250509,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933
+20250509,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649
+20250509,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440
+20250509,A289170,KR7289170003,KONEX,바이오텐,2112110013457
+20250509,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839
+20250509,A289860,KR7289860009,KONEX,지슨,1801110317619
+20250509,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800
+20250509,A290090,KR7290090000,KOSDAQ,트윔,1501110132344
+20250509,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854
+20250509,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938
+20250509,A290380,KR7290380005,KOSDAQ,대유,1748110000309
+20250509,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395
+20250509,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990
+20250509,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604
+20250509,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992
+20250509,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531
+20250509,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589
+20250509,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797
+20250509,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045
+20250509,A290740,KR7290740000,KOSDAQ,액트로,1352110033862
+20250509,A291230,KR7291230001,KOSDAQ,엔피,1101116652790
+20250509,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010
+20250509,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944
+20250509,A293480,KR7293480000,KOSPI,하나제약,1311110002409
+20250509,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682
+20250509,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563
+20250509,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906
+20250509,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135
+20250509,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679
+20250509,A294140,KR7294140009,KOSDAQ,레몬,1760110078920
+20250509,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947
+20250509,A294630,KR7294630009,KOSDAQ,서남,1311110128338
+20250509,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008
+20250509,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812
+20250509,A296160,KR7296160005,KONEX,프로젠,1345110030227
+20250509,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903
+20250509,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616
+20250509,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863
+20250509,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067
+20250509,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514
+20250509,A298000,KR7298000001,KOSPI,효성화학,1101116770188
+20250509,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138
+20250509,A298040,KR7298040007,KOSPI,효성중공업,1101116770154
+20250509,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170
+20250509,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352
+20250509,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020
+20250509,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259
+20250509,A298690,KR7298690009,KOSPI,에어부산,1801110605121
+20250509,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002
+20250509,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937
+20250509,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507
+20250509,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741
+20250509,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636
+20250509,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833
+20250509,A300080,KR7300080009,KOSDAQ,플리토,1101114945246
+20250509,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859
+20250509,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203
+20250509,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501
+20250509,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040
+20250509,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736
+20250509,A302550,KR7302550009,KOSDAQ,리메드,1311110100021
+20250509,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614
+20250509,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007
+20250509,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094
+20250509,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738
+20250509,A303810,KR7303810006,KOSDAQ,동국생명과학,1101116391778
+20250509,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632
+20250509,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477
+20250509,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171
+20250509,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536
+20250509,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618
+20250509,A306200,KR7306200007,KOSPI,세아제강,1101116860640
+20250509,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431
+20250509,A307180,KR7307180000,KOSDAQ,아이엘,1101116859099
+20250509,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442
+20250509,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529
+20250509,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965
+20250509,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263
+20250509,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638
+20250509,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773
+20250509,A308100,KR7308100007,KOSDAQ,형지글로벌,1101116136877
+20250509,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431
+20250509,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180
+20250509,A308700,KR7308700004,KONEX,테크엔,1701110378746
+20250509,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801
+20250509,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531
+20250509,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217
+20250509,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191
+20250509,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393
+20250509,A311060,KR7311060008,KONEX,엘에이티,1358110251222
+20250509,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571
+20250509,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763
+20250509,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503
+20250509,A311960,KR7311960009,KONEX,인터로이드,1101114969006
+20250509,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968
+20250509,A313760,KR7313760001,KOSDAQ,캐리,1314110144073
+20250509,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240
+20250509,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668
+20250509,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057
+20250509,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627
+20250509,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206
+20250509,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158
+20250509,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139
+20250509,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607
+20250509,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557
+20250509,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646
+20250509,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274
+20250509,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436
+20250509,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534
+20250509,A317850,KR7317850006,KOSDAQ,대모,1101110633556
+20250509,A317860,KR7317860005,KONEX,노드메이슨,1101115209310
+20250509,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067
+20250509,A318000,KR7318000007,KOSDAQ,KBG,1615110041619
+20250509,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338
+20250509,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601
+20250509,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786
+20250509,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678
+20250509,A318660,KR7318660008,KONEX,타임기술,1942110291237
+20250509,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870
+20250509,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354
+20250509,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545
+20250509,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271
+20250509,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789
+20250509,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940
+20250509,A321820,KR7321820003,KOSDAQ,아티스트컴퍼니,1101114391837
+20250509,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410
+20250509,A322180,KR7322180001,KOSDAQ,LS티라유텍,1101113516105
+20250509,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403
+20250509,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065
+20250509,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716
+20250509,A322970,KR7322970005,KONEX,무진메디,1101116098324
+20250509,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138
+20250509,A323280,KR7323280008,KOSDAQ,태성,1101117067972
+20250509,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020
+20250509,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767
+20250509,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832
+20250509,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720
+20250509,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996
+20250509,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696
+20250509,A328130,KR7328130000,KOSDAQ,루닛,1601110354045
+20250509,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211
+20250509,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741
+20250509,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534
+20250509,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081
+20250509,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683
+20250509,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365
+20250509,A331380,KR7331380006,KOSDAQ,포커스에이아이,1101117167128
+20250509,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731
+20250509,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460
+20250509,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282
+20250509,A332190,KR7332190008,KONEX,오션스바이오,1314110415896
+20250509,A332290,KR7332290006,KOSDAQ,누보,1101117182655
+20250509,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410
+20250509,A332570,KR7332570001,KOSDAQ,PS일렉트로닉스,1717110071503
+20250509,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544
+20250509,A333430,KR7333430007,KOSDAQ,일승,1101117196523
+20250509,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268
+20250509,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224
+20250509,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804
+20250509,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995
+20250509,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352
+20250509,A335890,KR7335890000,KOSDAQ,비올,1101117221677
+20250509,A336040,KR7336040001,KONEX,타스컴,1101115361566
+20250509,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647
+20250509,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935
+20250509,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927
+20250509,A336570,KR7336570007,KOSDAQ,원텍,1101117232799
+20250509,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504
+20250509,A337840,KR7337840003,KONEX,유엑스엔,1311110312428
+20250509,A337930,KR7337930002,KOSDAQ,젝시믹스,1101116496172
+20250509,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732
+20250509,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279
+20250509,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641
+20250509,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005
+20250509,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507
+20250509,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174
+20250509,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754
+20250509,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404
+20250509,A340810,KR7340810001,KOSDAQ,시선AI,1101114361161
+20250509,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565
+20250509,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831
+20250509,A341310,KR7341310001,KONEX,이앤에치,1154110026255
+20250509,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363
+20250509,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473
+20250509,A344860,KR7344860002,KOSDAQ,이노진,1101113301944
+20250509,A346010,KR7346010002,KONEX,타이드,1101114449694
+20250509,A347000,KR7347000002,KOSDAQ,센코,1411110025962
+20250509,A347700,KR7347700007,KOSDAQ,스피어,1101114969189
+20250509,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725
+20250509,A347770,KR7347770000,KOSDAQ,핌스,1201110799950
+20250509,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662
+20250509,A347860,KR7347860009,KOSDAQ,알체라,1101116080032
+20250509,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798
+20250509,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415
+20250509,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983
+20250509,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437
+20250509,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981
+20250509,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915
+20250509,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341
+20250509,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289
+20250509,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728
+20250509,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375
+20250509,A351020,KR7351020003,KONEX,미쥬,1101115060754
+20250509,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458
+20250509,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865
+20250509,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363
+20250509,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710
+20250509,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402
+20250509,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064
+20250509,A352770,KR7352770002,KOSDAQ,셀레스트라,1358110198797
+20250509,A352820,KR7352820005,KOSPI,하이브,1101113166546
+20250509,A352910,KR7352910004,KOSDAQ,오비고,1101112739998
+20250509,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847
+20250509,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710
+20250509,A353200,KR7353200009,KOSPI,대덕전자,1314110460809
+20250509,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202
+20250509,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424
+20250509,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480
+20250509,A354320,KR7354320004,KOSDAQ,알멕,1942110050823
+20250509,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090
+20250509,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470
+20250509,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963
+20250509,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652
+20250509,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598
+20250509,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979
+20250509,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287
+20250509,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320
+20250509,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516
+20250509,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259
+20250509,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720
+20250509,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445
+20250509,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120
+20250509,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525
+20250509,A357880,KR7357880004,KOSDAQ,SKAI,1101115255214
+20250509,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112
+20250509,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110
+20250509,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011
+20250509,A360350,KR7360350003,KOSDAQ,코셈,1601110226195
+20250509,A361390,KR7361390008,KOSDAQ,제노코,1311110127512
+20250509,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944
+20250509,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217
+20250509,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086
+20250509,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317
+20250509,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038
+20250509,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305
+20250509,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506
+20250509,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502
+20250509,A364950,KR7364950006,KOSDAQ,에이아이코리아,1348110309577
+20250509,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485
+20250509,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458
+20250509,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793
+20250509,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989
+20250509,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620
+20250509,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088
+20250509,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161
+20250509,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969
+20250509,A368030,KR7368030003,KONEX,창대정밀,1348110529646
+20250509,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671
+20250509,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186
+20250509,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531
+20250509,A369370,KR7369370002,KOSDAQ,블리츠웨이엔터테인먼트,1101117655868
+20250509,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307
+20250509,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673
+20250509,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249
+20250509,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283
+20250509,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273
+20250509,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549
+20250509,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767
+20250509,A373160,KR7373160001,KOSDAQ,데이원컴퍼니,1101116377877
+20250509,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086
+20250509,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210
+20250509,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356
+20250509,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808
+20250509,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654
+20250509,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857
+20250509,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652
+20250509,A376300,KR7376300000,KOSDAQ,디어유,1101116450615
+20250509,A376930,KR7376930004,KOSDAQ,노을,1101115906974
+20250509,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166
+20250509,A377030,KR7377030002,KOSDAQ,비트맥스,1101114445072
+20250509,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211
+20250509,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754
+20250509,A377300,KR7377300009,KOSPI,카카오페이,1311110478337
+20250509,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792
+20250509,A377450,KR7377450002,KOSDAQ,리파인,1101112564478
+20250509,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983
+20250509,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866
+20250509,A377740,KR7377740006,KOSPI,바이오노트,1348110324294
+20250509,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651
+20250509,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050
+20250509,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538
+20250509,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509
+20250509,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766
+20250509,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737
+20250509,A381970,KR7381970003,KOSPI,케이카,1101116583490
+20250509,A382150,KR7382150001,KOSDAQ,온코크로스,1101115758333
+20250509,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785
+20250509,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579
+20250509,A382840,KR7382840007,KOSDAQ,원준,1348110166589
+20250509,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912
+20250509,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440
+20250509,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674
+20250509,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359
+20250509,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313
+20250509,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092
+20250509,A387570,KR7387570005,KOSDAQ,파인메딕스,1701110383357
+20250509,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065
+20250509,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993
+20250509,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130
+20250509,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821
+20250509,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346
+20250509,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829
+20250509,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781
+20250509,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830
+20250509,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935
+20250509,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481
+20250509,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142
+20250509,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228
+20250509,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053
+20250509,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174
+20250509,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785
+20250509,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425
+20250509,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698
+20250509,A393970,KR7393970009,KOSDAQ,대진첨단소재,1358110358846
+20250509,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435
+20250509,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756
+20250509,A395400,KR7395400005,KOSPI,SK리츠,1101117815446
+20250509,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069
+20250509,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792
+20250509,A396470,KR7396470007,KOSDAQ,워트,1601110172108
+20250509,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090
+20250509,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944
+20250509,A398120,KR7398120006,KOSDAQ,에스지헬스케어,1244110097700
+20250509,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656
+20250509,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294
+20250509,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932
+20250509,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821
+20250509,A402420,KR7402420004,KONEX,켈스,1311110511690
+20250509,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011
+20250509,A403360,KR7403360001,KONEX,라피치,1101113334101
+20250509,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980
+20250509,A403550,KR7403550007,KOSPI,쏘카,2201110087049
+20250509,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886
+20250509,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356
+20250509,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297
+20250509,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857
+20250509,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579
+20250509,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960
+20250509,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490
+20250509,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046
+20250509,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613
+20250509,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465
+20250509,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091
+20250509,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833
+20250509,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260
+20250509,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621
+20250509,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669
+20250509,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360
+20250509,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425
+20250509,A415640,KR7415640002,KOSPI,KB발해인프라,1101113386954
+20250509,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066
+20250509,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581
+20250509,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992
+20250509,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437
+20250509,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294
+20250509,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569
+20250509,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306
+20250509,A417840,KR7417840006,KOSDAQ,저스템,1101116042066
+20250509,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008
+20250509,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925
+20250509,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818
+20250509,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362
+20250509,A418470,KR7418470001,KOSDAQ,KT밀리의서재,1101116114451
+20250509,A418550,KR7418550000,KOSDAQ,제이오,1244110019788
+20250509,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971
+20250509,A419050,KR7419050000,KOSDAQ,삼기에너지솔루션즈,1614110049889
+20250509,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728
+20250509,A419120,KR7419120001,KOSDAQ,산돌,1101116908870
+20250509,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562
+20250509,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653
+20250509,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589
+20250509,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029
+20250509,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415
+20250509,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206
+20250509,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031
+20250509,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453
+20250509,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051
+20250509,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935
+20250509,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032
+20250509,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640
+20250509,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576
+20250509,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613
+20250509,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659
+20250509,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012
+20250509,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763
+20250509,A432980,KR7432980001,KOSDAQ,엠에프씨,1314110209249
+20250509,A434190,KR7434190005,KONEX,탈로스,2811110093358
+20250509,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351
+20250509,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329
+20250509,A435570,KR7435570007,KOSDAQ,에르코스,1601110372344
+20250509,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054
+20250509,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721
+20250509,A437730,KR7437730005,KOSDAQ,삼현,1901110012514
+20250509,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676
+20250509,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453
+20250509,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363
+20250509,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308
+20250509,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862
+20250509,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313
+20250509,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776
+20250509,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168
+20250509,A440110,KR7440110005,KOSDAQ,파두,1101115767269
+20250509,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409
+20250509,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056
+20250509,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529
+20250509,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428
+20250509,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279
+20250509,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366
+20250509,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014
+20250509,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509
+20250509,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781
+20250509,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811
+20250509,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438
+20250509,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284
+20250509,A444530,KR7444530000,KOSDAQ,심플랫폼,1101114739730
+20250509,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317
+20250509,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105
+20250509,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681
+20250509,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600
+20250509,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103
+20250509,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035
+20250509,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280
+20250509,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689
+20250509,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803
+20250509,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817
+20250509,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601
+20250509,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818
+20250509,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707
+20250509,A447690,KR7447690009,KONEX,아이오바이오,1101114665266
+20250509,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262
+20250509,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304
+20250509,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265
+20250509,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893
+20250509,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442
+20250509,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379
+20250509,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585
+20250509,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331
+20250509,A448900,KR7448900001,KOSDAQ,한국피아이엠,1748110026107
+20250509,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989
+20250509,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410
+20250509,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339
+20250509,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048
+20250509,A450330,KR7450330006,KOSDAQ,하스,1748110047195
+20250509,A450520,KR7450520002,KOSDAQ,인스웨이브,1101112498312
+20250509,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069
+20250509,A450950,KR7450950001,KOSDAQ,아스테라시스,1412110077086
+20250509,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939
+20250509,A451250,KR7451250005,KOSDAQ,삐아,1411110024675
+20250509,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055
+20250509,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525
+20250509,A451800,KR7451800007,KOSPI,한화리츠,1101118294037
+20250509,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438
+20250509,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145
+20250509,A452200,KR7452200009,KOSDAQ,민테크,1601110401242
+20250509,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891
+20250509,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665
+20250509,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959
+20250509,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411
+20250509,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186
+20250509,A452450,KR7452450000,KOSDAQ,피아이이,1358110345801
+20250509,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791
+20250509,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719
+20250509,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337
+20250509,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238
+20250509,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800
+20250509,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366
+20250509,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704
+20250509,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272
+20250509,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369
+20250509,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664
+20250509,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085
+20250509,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568
+20250509,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503
+20250509,A456040,KR7456040005,KOSPI,OCI,1101118626793
+20250509,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918
+20250509,A456190,KR7456190008,KONEX,큐라켐,1244110096794
+20250509,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833
+20250509,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639
+20250509,A456570,KR7456570001,KONEX,아이엠지티,1311110252575
+20250509,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097
+20250509,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561
+20250509,A457370,KR7457370005,KOSDAQ,한켐,1350110097060
+20250509,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422
+20250509,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331
+20250509,A457600,KR7457600005,KOSDAQ,벡트,1101113429621
+20250509,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934
+20250509,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502
+20250509,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642
+20250509,A458650,KR7458650009,KOSDAQ,성우,1760110007078
+20250509,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723
+20250509,A459100,KR7459100004,KOSDAQ,위츠,1345110389715
+20250509,A459510,KR7459510004,KOSDAQ,나우로보틱스,1201110845638
+20250509,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821
+20250509,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659
+20250509,A460860,KR7460860000,KOSPI,동국제강,1101118651633
+20250509,A460870,KR7460870009,KOSDAQ,에스엠씨지,1342110027733
+20250509,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443
+20250509,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478
+20250509,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206
+20250509,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184
+20250509,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029
+20250509,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148
+20250509,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316
+20250509,A462520,KR7462520008,KOSPI,조선내화,2046110071943
+20250509,A462860,KR7462860008,KOSDAQ,더즌,1101116577188
+20250509,A462870,KR7462870007,KOSPI,시프트업,1101115281897
+20250509,A462980,KR7462980004,KOSDAQ,아이지넷,1358110248964
+20250509,A463480,KR7463480004,KOSDAQ,모티브링크,1345110002367
+20250509,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372
+20250509,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284
+20250509,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504
+20250509,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513
+20250509,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319
+20250509,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047
+20250509,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974
+20250509,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433
+20250509,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465
+20250509,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954
+20250509,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172
+20250509,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116
+20250509,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827
+20250509,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802
+20250509,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488
+20250509,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330
+20250509,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045
+20250509,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630
+20250509,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696
+20250509,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820
+20250509,A471820,KR7471820001,KOSDAQ,셀로맥스사이언스,1313110142300
+20250509,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779
+20250509,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032
+20250509,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068
+20250509,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475
+20250509,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596
+20250509,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120
+20250509,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545
+20250509,A473980,KR7473980001,KOSDAQ,노머스,1101117042247
+20250509,A474170,KR7474170008,KOSDAQ,루미르,1348110182973
+20250509,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932
+20250509,A474610,KR7474610003,KOSDAQ,RF시스템즈,1348110054627
+20250509,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330
+20250509,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828
+20250509,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441
+20250509,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245
+20250509,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875
+20250509,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550
+20250509,A475460,KR7475460002,KOSDAQ,미트박스,1311110375757
+20250509,A475560,KR7475560009,KOSPI,더본코리아,1101111002122
+20250509,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492
+20250509,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774
+20250509,A475830,KR7475830006,KOSDAQ,오름테라퓨틱,1601110433518
+20250509,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466
+20250509,A476040,KR7476040001,KOSDAQ,오가노이드사이언스,1311110534650
+20250509,A476060,KR7476060009,KOSDAQ,온코닉테라퓨틱스,1101117478088
+20250509,A476080,KR7476080007,KOSDAQ,M83,1101117398913
+20250509,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502
+20250509,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301
+20250509,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118
+20250509,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520
+20250509,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225
+20250509,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554
+20250509,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323
+20250509,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472
+20250509,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068
+20250509,A478560,KR7478560006,KOSDAQ,블랙야크아이앤씨,1101115201431
+20250509,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913
+20250509,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043
+20250509,A479960,KR7479960007,KOSDAQ,위너스,1152110049566
+20250509,A480370,KR7480370006,KOSPI,씨케이솔루션,1345110077964
+20250509,A481070,KR7481070001,KOSDAQ,에이유브랜즈,1101118185567
+20250509,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075
+20250509,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416
+20250509,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066
+20250509,A482630,KR7482630001,KOSDAQ,삼양엔씨켐,1314110209166
+20250509,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829
+20250509,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108
+20250509,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361
+20250509,A484810,KR7484810007,KOSDAQ,티엑스알로보틱스,1211110330000
+20250509,A484870,KR7484870001,KOSPI,엠앤씨솔루션,1942110326208
+20250509,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289
+20250509,A487360,KR7487360000,KOSDAQ,신한제14호스팩,1101118974655
+20250509,A487570,KR7487570004,KOSPI,HS효성,1101118993457
+20250509,A487720,KR7487720005,KOSDAQ,키움제10호스팩,1101118980652
+20250509,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971
+20250509,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505
+20250509,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433
+20250509,A489480,KR7489480004,KOSDAQ,키움제11호스팩,1101119009310
+20250509,A489500,KR7489500009,KOSDAQ,엘케이켐,1615110093610
+20250509,A489730,KR7489730002,KOSDAQ,디비금융제13호스팩,1101119015268
+20250509,A489790,KR7489790006,KOSPI,한화비전,1311110745562
+20250509,A492220,KR7492220009,KOSDAQ,KB제31호스팩,1101119045231
+20250509,A493790,KR7493790000,KOSDAQ,유안타제17호스팩,1101119056585
+20250509,A495810,KR7495810004,KONEX,유비씨,1101114340909
+20250509,A495900,KR7495900003,KONEX,에이엠시지,1101117803897
+20250509,A498390,KR7498390004,KOSDAQ,한화플러스제5호스팩,1101119091581
+20250509,A499790,KR7499790004,KOSPI,지에스피앤엘,1101119120299
diff --git a/top30/20250513/top30-atvtr-20250513-090002.csv b/top30/20250513/top30-atvtr-20250513-090002.csv
new file mode 100644
index 000000000000..1f46031035f6
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-090002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+TIGER 은행,091220,1,9600,2,155,1.64,10163,32620,940000,10163,1.64,31.16,1.08,1.08,97565060,1.08,1.08,97565060
+마음AI,377480,2,22750,2,250,1.11,26861,4591503,6747679,26861,1.11,0.59,0.40,0.40,611435300,0.40,0.40,611435300
+나우로보틱스,459510,3,15840,3,0,0.00,20846,2982969,12547732,20846,0.00,0.70,0.17,0.17,330200640,0.17,0.17,330200640
+에코바이오,038870,4,4405,5,-65,-1.45,19823,488356,14014949,19823,-1.45,4.06,0.14,0.14,86273385,0.14,0.14,86273385
+PLUS 미국테크TOP10,461900,5,17065,2,700,4.28,1004,1440,750000,1004,4.28,69.72,0.13,0.13,17133260,0.13,0.13,17133260
+아이티센글로벌,124500,6,8020,2,170,2.17,28938,1856104,23204527,28938,2.17,1.56,0.12,0.12,231924390,0.12,0.12,231924390
+유라테크,048430,7,12260,5,-20,-0.16,12765,2368506,11520000,12765,-0.16,0.54,0.11,0.11,156895230,0.11,0.11,156895230
+KODEX 미국달러선물인버스,261270,8,7995,5,-75,-0.93,5600,79449,8090000,5600,-0.93,7.05,0.07,0.07,44772000,0.07,0.07,44772000
+한일철강,002220,9,1949,3,0,0.00,18000,34185,26697460,18000,0.00,52.65,0.07,0.07,35082000,0.07,0.07,35082000
+삼성공조,006660,10,15350,2,110,0.72,5312,236028,8126314,5312,0.72,2.25,0.07,0.07,81694810,0.07,0.07,81694810
+TIGER 화장품,228790,11,3370,5,-10,-0.30,33728,7050447,69630000,33728,-0.30,0.48,0.05,0.05,113339195,0.05,0.05,113339195
+KODEX 반도체,091160,12,31810,2,640,2.05,8824,743975,20050000,8824,2.05,1.19,0.04,0.04,281262905,0.04,0.04,281262905
+KODEX 게임산업,300950,13,6675,2,25,0.38,1448,33696,3600000,1448,0.38,4.30,0.04,0.04,9665400,0.04,0.04,9665400
+TIGER 미국초단기(3개월이하)국채,0046A0,14,9720,3,0,0.00,3500,418174,10000000,3500,0.00,0.84,0.04,0.04,34020000,0.04,0.04,34020000
+바이오플러스,099430,15,7960,3,0,0.00,20631,645505,60499659,20631,0.00,3.20,0.03,0.03,164222760,0.03,0.03,164222760
+아이즈비전,031310,16,1766,3,0,0.00,8489,624547,25334636,8489,0.00,1.36,0.03,0.03,14991574,0.03,0.03,14991574
+우진엔텍,457550,17,17970,2,170,0.96,2902,166630,9271339,2902,0.96,1.74,0.03,0.03,52120250,0.03,0.03,52120250
+RF시스템즈,474610,18,5130,3,0,0.00,3843,651411,12924863,3843,0.00,0.59,0.03,0.03,19707300,0.03,0.03,19707300
+에코아이,448280,19,12780,3,0,0.00,2902,229962,9877043,2902,0.00,1.26,0.03,0.03,37087560,0.03,0.03,37087560
+포바이포,389140,20,28500,3,0,0.00,3242,6654588,11112735,3242,0.00,0.05,0.03,0.03,92397000,0.03,0.03,92397000
+에스오에스랩,464080,21,11060,2,210,1.94,4915,370334,17681830,4915,1.94,1.33,0.03,0.03,54359630,0.03,0.03,54359630
+에스퓨얼셀,288620,22,11500,5,-100,-0.86,1812,121019,6979316,1812,-0.86,1.50,0.03,0.03,20838000,0.03,0.03,20838000
+다보링크,340360,23,1903,3,0,0.00,11357,449729,43951909,11357,0.00,2.53,0.03,0.03,21612371,0.03,0.03,21612371
+ACE 코스피,305050,24,26940,3,0,0.00,75,7169,300000,75,0.00,1.05,0.03,0.03,2020500,0.03,0.03,2020500
+우리로,046970,25,1496,3,0,0.00,10653,4339503,43824999,10653,0.00,0.25,0.02,0.02,15936888,0.02,0.02,15936888
+한화오션,042660,26,75200,5,-1000,-1.31,72379,3248756,306413394,72379,-1.31,2.23,0.02,0.02,5403941500,0.02,0.02,5403941500
+코스메카코리아,241710,27,42750,5,-1200,-2.73,2485,261899,10680000,2485,-2.73,0.95,0.02,0.02,106550100,0.02,0.02,106550100
+아이에스티이,212710,28,10900,3,0,0.00,2147,4516953,9257478,2147,0.00,0.05,0.02,0.02,23402300,0.02,0.02,23402300
+모비데이즈,363260,29,1923,2,20,1.05,7270,477029,32163769,7270,1.05,1.52,0.02,0.02,13972422,0.02,0.02,13972422
+꿈비,407400,30,11340,3,0,0.00,3019,3777259,13657333,3019,0.00,0.08,0.02,0.02,34235460,0.02,0.02,34235460
diff --git a/top30/20250513/top30-atvtr-20250513-091002.csv b/top30/20250513/top30-atvtr-20250513-091002.csv
new file mode 100644
index 000000000000..4ace977de0cb
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-091002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2040,3,0,0.00,12259669,65261656,45212464,12259669,0.00,18.79,27.12,27.12,25662534493,27.82,27.82,25662534493
+비큐AI,148780,2,1950,2,361,22.72,7778555,13885812,31445725,7778555,22.72,56.02,24.74,24.74,15270193193,24.90,24.90,15270193193
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10575,2,550,5.49,176472,0,900000,176472,5.49,0.00,19.61,19.61,1868200690,19.63,19.63,1868200690
+로킷헬스케어,376900,4,15700,2,950,6.44,1896249,42739712,9669449,1896249,6.44,4.44,19.61,19.61,29626306130,19.52,19.52,29626306130
+상지건설,042940,5,52800,2,6050,12.94,765930,0,3981814,765930,12.94,0.00,19.24,19.24,40255750800,19.15,19.15,40255750800
+평화산업,090080,6,2445,2,360,17.27,10715099,12026982,54902259,10715099,17.27,89.09,19.52,19.52,25040188236,18.65,18.65,25040188236
+대영포장,014160,7,1960,2,73,3.87,18631437,26533134,108394549,18631437,3.87,70.22,17.19,17.19,36651684902,17.25,17.25,36651684902
+나우로보틱스,459510,8,18470,2,2630,16.60,2186085,2982969,12547732,2186085,16.60,73.29,17.42,17.42,38295411310,16.52,16.52,38295411310
+평화홀딩스,010770,9,14310,2,2740,23.68,2273669,1224551,14625466,2273669,23.68,185.67,15.55,15.55,31365280610,14.99,14.99,31365280610
+아이스크림에듀,289010,10,2285,5,-375,-14.10,1836722,269584,13523317,1836722,-14.10,681.32,13.58,13.58,4331469212,14.02,14.02,4331469212
+일정실업,008500,11,12240,5,-3410,-21.79,146938,14756,1200000,146938,-21.79,995.78,12.24,12.24,1851436800,12.61,12.61,1851436800
+우원개발,046940,12,3670,5,-155,-4.05,1726489,5448244,18074350,1726489,-4.05,31.69,9.55,9.55,6574005884,9.91,9.91,6574005884
+로보로보,215100,13,5150,2,600,13.19,1937894,495589,20348454,1937894,13.19,391.03,9.52,9.52,9856069499,9.41,9.41,9856069499
+엑스페릭스,317770,14,5430,2,100,1.88,2332250,34669820,26412158,2332250,1.88,6.73,8.83,8.83,12834742260,8.95,8.95,12834742260
+TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,15,9980,2,85,0.86,176996,226848,2000000,176996,0.86,78.02,8.85,8.85,1768043147,8.86,8.86,1768043147
+윌비스,008600,16,800,5,-115,-12.57,5628841,17114424,67236039,5628841,-12.57,32.89,8.37,8.37,4736159304,8.81,8.81,4736159304
+넥스트아이,137940,17,977,5,-59,-5.69,6888879,6243206,85368992,6888879,-5.69,110.34,8.07,8.07,7001284039,8.39,8.39,7001284039
+와이즈버즈,273060,18,1201,2,143,13.52,4103534,1409196,50459582,4103534,13.52,291.20,8.13,8.13,4884374477,8.06,8.06,4884374477
+한진칼우,18064K,19,29700,1,6850,29.98,37033,1474,536766,37033,29.98,2512.42,6.90,6.90,1099880100,6.90,6.90,1099880100
+한국선재,025550,20,4365,2,280,6.85,1601335,18747544,25514004,1601335,6.85,8.54,6.28,6.28,6917111722,6.21,6.21,6917111722
+삼보산업,009620,21,3370,5,-405,-10.73,978945,6229738,16386091,978945,-10.73,15.71,5.97,5.97,3400614635,6.16,6.16,3400614635
+SOL 미국양자컴퓨팅TOP10,0023A0,22,12255,5,-120,-0.97,76671,353927,1250000,76671,-0.97,21.66,6.13,6.13,939184501,6.13,6.13,939184501
+KODEX 코스닥150선물인버스,251340,23,3895,5,-55,-1.39,4102859,23709644,67300000,4102859,-1.39,17.30,6.10,6.10,16004121662,6.11,6.11,16004121662
+폴라리스AI,039980,24,3180,2,230,7.80,4334608,19839708,72696064,4334608,7.80,21.85,5.96,5.96,14006830858,6.06,6.06,14006830858
+대호특수강,021040,25,2120,2,209,10.94,1114224,5405765,21704774,1114224,10.94,20.61,5.13,5.13,2403152821,5.22,5.22,2403152821
+형지글로벌,308100,26,7250,5,-190,-2.55,451679,9821837,8704152,451679,-2.55,4.60,5.19,5.19,3240435915,5.13,5.13,3240435915
+RISE 미국휴머노이드로봇,0036R0,27,11720,2,460,4.09,50240,124937,1000000,50240,4.09,40.21,5.02,5.02,591035081,5.04,5.04,591035081
+KODEX 미국머니마켓액티브,0048J0,28,14125,2,105,0.75,532948,0,10730000,532948,0.75,0.00,4.97,4.97,7532420480,4.97,4.97,7532420480
+크라우드웍스,355390,29,15950,5,-1000,-5.90,436891,10928007,9307914,436891,-5.90,4.00,4.69,4.69,7066089135,4.76,4.76,7066089135
+KODEX KRX300,292190,30,16300,5,-25,-0.15,50220,1835,1100000,50220,-0.15,2736.78,4.57,4.57,818588200,4.57,4.57,818588200
diff --git a/top30/20250513/top30-atvtr-20250513-092002.csv b/top30/20250513/top30-atvtr-20250513-092002.csv
new file mode 100644
index 000000000000..98c3148e8d9b
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-092002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,16600,2,1850,12.54,3792301,42739712,9669449,3792301,12.54,8.87,39.22,39.22,60120782625,37.46,37.46,60120782625
+비큐AI,148780,2,1868,2,279,17.56,10660774,13885812,31445725,10660774,17.56,76.77,33.90,33.90,20778033299,35.37,35.37,20778033299
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10585,2,560,5.59,316968,0,900000,316968,5.59,0.00,35.22,35.22,3355678392,35.22,35.22,3355678392
+우듬지팜,403490,4,2035,5,-5,-0.25,14572056,65261656,45212464,14572056,-0.25,22.33,32.23,32.23,30409290787,33.05,33.05,30409290787
+나우로보틱스,459510,5,20550,1,4710,29.73,4084638,2982969,12547732,4084638,29.73,136.93,32.55,32.55,75647041655,29.34,29.34,75647041655
+평화산업,090080,6,2465,2,380,18.23,16106806,12026982,54902259,16106806,18.23,133.92,29.34,29.34,38475295661,28.43,28.43,38475295661
+로보로보,215100,7,5500,2,950,20.88,5899486,495589,20348454,5899486,20.88,1190.40,28.99,28.99,31241604554,27.92,27.92,31241604554
+상지건설,042940,8,52000,2,5250,11.23,1033079,0,3981814,1033079,11.23,0.00,25.94,25.94,54225085900,26.19,26.19,54225085900
+대영포장,014160,9,1984,2,97,5.14,28382422,26533134,108394549,28382422,5.14,106.97,26.18,26.18,56247687512,26.16,26.16,56247687512
+평화홀딩스,010770,10,14260,2,2690,23.25,3158649,1224551,14625466,3158649,23.25,257.94,21.60,21.60,44193875435,21.19,21.19,44193875435
+아이스크림에듀,289010,11,2270,5,-390,-14.66,2396216,269584,13523317,2396216,-14.66,888.86,17.72,17.72,5615472208,18.29,18.29,5615472208
+일정실업,008500,12,12060,5,-3590,-22.94,178343,14756,1200000,178343,-22.94,1208.61,14.86,14.86,2231475170,15.42,15.42,2231475170
+엑스페릭스,317770,13,5140,5,-190,-3.56,3511896,34669820,26412158,3511896,-3.56,10.13,13.30,13.30,19022636890,14.01,14.01,19022636890
+SOL 미국양자컴퓨팅TOP10,0023A0,14,12240,5,-135,-1.09,160601,353927,1250000,160601,-1.09,45.38,12.85,12.85,1968755676,12.87,12.87,1968755676
+KODEX 미국머니마켓액티브,0048J0,15,14120,2,100,0.71,1328082,0,10730000,1328082,0.71,0.00,12.38,12.38,18769977120,12.39,12.39,18769977120
+넥스트아이,137940,16,1003,5,-33,-3.19,10275231,6243206,85368992,10275231,-3.19,164.58,12.04,12.04,10531779348,12.30,12.30,10531779348
+우원개발,046940,17,3725,5,-100,-2.61,2173122,5448244,18074350,2173122,-2.61,39.89,12.02,12.02,8218435037,12.21,12.21,8218435037
+형지글로벌,308100,18,7620,2,180,2.42,1091334,9821837,8704152,1091334,2.42,11.11,12.54,12.54,8075658305,12.18,12.18,8075658305
+윌비스,008600,19,811,5,-104,-11.37,7662177,17114424,67236039,7662177,-11.37,44.77,11.40,11.40,6401328873,11.74,11.74,6401328873
+메이슨캐피탈,021880,20,401,2,76,23.38,15593335,11289487,152184408,15593335,23.38,138.12,10.25,10.25,6344261265,10.40,10.40,6344261265
+와이즈버즈,273060,21,1170,2,112,10.59,5112087,1409196,50459582,5112087,10.59,362.77,10.13,10.13,6070028247,10.28,10.28,6070028247
+KODEX 코스닥150선물인버스,251340,22,3890,5,-60,-1.52,6340826,23709644,67300000,6340826,-1.52,26.74,9.42,9.42,24725497280,9.44,9.44,24725497280
+TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,23,9970,2,75,0.76,177794,226848,2000000,177794,0.76,78.38,8.89,8.89,1775995232,8.91,8.91,1775995232
+유진로봇,056080,24,12440,2,2810,29.18,3382486,5404764,37512152,3382486,29.18,62.58,9.02,9.02,41285196500,8.85,8.85,41285196500
+삼보산업,009620,25,3415,5,-360,-9.54,1405303,6229738,16386091,1405303,-9.54,22.56,8.58,8.58,4879995855,8.72,8.72,4879995855
+폴라리스AI,039980,26,3105,2,155,5.25,6108344,19839708,72696064,6108344,5.25,30.79,8.40,8.40,19594371904,8.68,8.68,19594371904
+한국선재,025550,27,4295,2,210,5.14,2177907,18747544,25514004,2177907,5.14,11.62,8.54,8.54,9400313278,8.58,8.58,9400313278
+한진칼우,18064K,28,29700,1,6850,29.98,44056,1474,536766,44056,29.98,2988.87,8.21,8.21,1308463200,8.21,8.21,1308463200
+시공테크,020710,29,3865,5,-135,-3.38,1590470,7360983,20047970,1590470,-3.38,21.61,7.93,7.93,6272204893,8.09,8.09,6272204893
+RISE 미국휴머노이드로봇,0036R0,30,11715,2,455,4.04,79902,124937,1000000,79902,4.04,63.95,7.99,7.99,938660452,8.01,8.01,938660452
diff --git a/top30/20250513/top30-atvtr-20250513-093001.csv b/top30/20250513/top30-atvtr-20250513-093001.csv
new file mode 100644
index 000000000000..37952f9a75f5
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-093001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,17100,2,2350,15.93,6218434,42739712,9669449,6218434,15.93,14.55,64.31,64.31,100845566060,60.99,60.99,100845566060
+우듬지팜,403490,2,2090,2,50,2.45,18419290,65261656,45212464,18419290,2.45,28.22,40.74,40.74,38451868816,40.69,40.69,38451868816
+비큐AI,148780,3,1976,2,387,24.35,12482383,13885812,31445725,12482383,24.35,89.89,39.70,39.70,24295742756,39.10,39.10,24295742756
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10570,2,545,5.44,339528,0,900000,339528,5.44,0.00,37.73,37.73,3594153007,37.78,37.78,3594153007
+로보로보,215100,5,5380,2,830,18.24,7530945,495589,20348454,7530945,18.24,1519.59,37.01,37.01,40183221429,36.71,36.71,40183221429
+평화산업,090080,6,2425,2,340,16.31,18691254,12026982,54902259,18691254,16.31,155.41,34.04,34.04,44715936407,33.59,33.59,44715936407
+상지건설,042940,7,51300,2,4550,9.73,1234596,0,3981814,1234596,9.73,0.00,31.01,31.01,64523952850,31.59,31.59,64523952850
+나우로보틱스,459510,8,20550,1,4710,29.73,4136266,2982969,12547732,4136266,29.73,138.66,32.96,32.96,76707997055,29.75,29.75,76707997055
+대영포장,014160,9,1973,2,86,4.56,31296485,26533134,108394549,31296485,4.56,117.95,28.87,28.87,62001238196,28.99,28.99,62001238196
+평화홀딩스,010770,10,14230,2,2660,22.99,3690365,1224551,14625466,3690365,22.99,301.36,25.23,25.23,51750777260,24.87,24.87,51750777260
+아이스크림에듀,289010,11,2290,5,-370,-13.91,2672059,269584,13523317,2672059,-13.91,991.18,19.76,19.76,6241245345,20.15,20.15,6241245345
+일정실업,008500,12,11930,5,-3720,-23.77,194156,14756,1200000,194156,-23.77,1315.78,16.18,16.18,2421445120,16.91,16.91,2421445120
+엑스페릭스,317770,13,5100,5,-230,-4.32,4028180,34669820,26412158,4028180,-4.32,11.62,15.25,15.25,21645820755,16.07,16.07,21645820755
+넥스트아이,137940,14,1080,2,44,4.25,13865640,6243206,85368992,13865640,4.25,222.09,16.24,16.24,14309837957,15.52,15.52,14309837957
+형지글로벌,308100,15,7520,2,80,1.08,1345534,9821837,8704152,1345534,1.08,13.70,15.46,15.46,9982447050,15.25,15.25,9982447050
+SOL 미국양자컴퓨팅TOP10,0023A0,16,12155,5,-220,-1.78,171364,353927,1250000,171364,-1.78,48.42,13.71,13.71,2099732266,13.82,13.82,2099732266
+한국피아이엠,448900,17,17940,2,1240,7.43,829609,453289,6004457,829609,7.43,183.02,13.82,13.82,14785441520,13.73,13.73,14785441520
+휴림로봇,090710,18,2240,2,235,11.72,14945721,3408923,110237793,14945721,11.72,438.43,13.56,13.56,32966320011,13.35,13.35,32966320011
+TIMEFOLIO 미국배당다우존스액티브,0036D0,19,10080,2,210,2.13,151103,165411,1150000,151103,2.13,91.35,13.14,13.14,1522348220,13.13,13.13,1522348220
+KODEX 미국머니마켓액티브,0048J0,20,14130,2,110,0.78,1406820,0,10730000,1406820,0.78,0.00,13.11,13.11,19882134234,13.11,13.11,19882134234
+우원개발,046940,21,3695,5,-130,-3.40,2315915,5448244,18074350,2315915,-3.40,42.51,12.81,12.81,8747450427,13.10,13.10,8747450427
+윌비스,008600,22,825,5,-90,-9.84,8380854,17114424,67236039,8380854,-9.84,48.97,12.46,12.46,6991105062,12.60,12.60,6991105062
+메이슨캐피탈,021880,23,410,2,85,26.15,18565641,11289487,152184408,18565641,26.15,164.45,12.20,12.20,7543427487,12.09,12.09,7543427487
+PLUS 차이나AI테크TOP10,0047N0,24,10515,2,495,4.94,85922,0,750000,85922,4.94,0.00,11.46,11.46,904727185,11.47,11.47,904727185
+와이즈버즈,273060,25,1158,2,100,9.45,5571577,1409196,50459582,5571577,9.45,395.37,11.04,11.04,6606408023,11.31,11.31,6606408023
+에스엘에스바이오,246250,26,2105,2,145,7.40,1742239,11879913,15348206,1742239,7.40,14.67,11.35,11.35,3650460662,11.30,11.30,3650460662
+KODEX 코스닥150선물인버스,251340,27,3895,5,-55,-1.39,7256001,23709644,67300000,7256001,-1.39,30.60,10.78,10.78,28287352711,10.79,10.79,28287352711
+유진로봇,056080,28,12510,1,2880,29.91,4129447,5404764,37512152,4129447,29.91,76.40,11.01,11.01,50613681930,10.79,10.79,50613681930
+한국선재,025550,29,4345,2,260,6.36,2652444,18747544,25514004,2652444,6.36,14.15,10.40,10.40,11449467621,10.33,10.33,11449467621
+삼보산업,009620,30,3470,5,-305,-8.08,1656986,6229738,16386091,1656986,-8.08,26.60,10.11,10.11,5739766400,10.09,10.09,5739766400
diff --git a/top30/20250513/top30-atvtr-20250513-094002.csv b/top30/20250513/top30-atvtr-20250513-094002.csv
new file mode 100644
index 000000000000..489ef942eb26
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-094002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,16230,2,1480,10.03,7478283,42739712,9669449,7478283,10.03,17.50,77.34,77.34,121821824885,77.63,77.63,121821824885
+우듬지팜,403490,2,2160,2,120,5.88,23419548,65261656,45212464,23419548,5.88,35.89,51.80,51.80,49119020146,50.30,50.30,49119020146
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10565,2,540,5.39,445347,0,900000,445347,5.39,0.00,49.48,49.48,4712286253,49.56,49.56,4712286253
+로보로보,215100,4,5260,2,710,15.60,8728773,495589,20348454,8728773,15.60,1761.29,42.90,42.90,46556053599,43.50,43.50,46556053599
+비큐AI,148780,5,1946,2,357,22.47,13340235,13885812,31445725,13340235,22.47,96.07,42.42,42.42,25963764617,42.43,42.43,25963764617
+평화산업,090080,6,2315,2,230,11.03,20137997,12026982,54902259,20137997,11.03,167.44,36.68,36.68,48142073422,37.88,37.88,48142073422
+상지건설,042940,7,51000,2,4250,9.09,1321814,0,3981814,1321814,9.09,0.00,33.20,33.20,68970534300,33.96,33.96,68970534300
+대영포장,014160,8,1931,2,44,2.33,33543839,26533134,108394549,33543839,2.33,126.42,30.95,30.95,66371092279,31.71,31.71,66371092279
+나우로보틱스,459510,9,20550,1,4710,29.73,4162298,2982969,12547732,4162298,29.73,139.54,33.17,33.17,77242954655,29.96,29.96,77242954655
+평화홀딩스,010770,10,13860,2,2290,19.79,4047526,1224551,14625466,4047526,19.79,330.53,27.67,27.67,56743953745,27.99,27.99,56743953745
+iMBC,052220,11,5120,2,705,15.97,6369669,392033,23000000,6369669,15.97,1624.78,27.69,27.69,31036161964,26.36,26.36,31036161964
+아이스크림에듀,289010,12,2280,5,-380,-14.29,2808946,269584,13523317,2808946,-14.29,1041.96,20.77,20.77,6553058859,21.25,21.25,6553058859
+넥스트아이,137940,13,1026,5,-10,-0.97,16071009,6243206,85368992,16071009,-0.97,257.42,18.83,18.83,16631801870,18.99,18.99,16631801870
+형지글로벌,308100,14,7440,3,0,0.00,1630299,9821837,8704152,1630299,0.00,16.60,18.73,18.73,12127889095,18.73,18.73,12127889095
+휴림로봇,090710,15,2210,2,205,10.22,20415377,3408923,110237793,20415377,10.22,598.88,18.52,18.52,45307312478,18.60,18.60,45307312478
+일정실업,008500,16,12140,5,-3510,-22.43,204360,14756,1200000,204360,-22.43,1384.93,17.03,17.03,2543809175,17.46,17.46,2543809175
+엑스페릭스,317770,17,5080,5,-250,-4.69,4293246,34669820,26412158,4293246,-4.69,12.38,16.25,16.25,23006106775,17.15,17.15,23006106775
+한국피아이엠,448900,18,17660,2,960,5.75,1004628,453289,6004457,1004628,5.75,221.63,16.73,16.73,17925239310,16.90,16.90,17925239310
+TIMEFOLIO 미국배당다우존스액티브,0036D0,19,10065,2,195,1.98,184455,165411,1150000,184455,1.98,111.51,16.04,16.04,1858109375,16.05,16.05,1858109375
+SOL 미국양자컴퓨팅TOP10,0023A0,20,12145,5,-230,-1.86,174658,353927,1250000,174658,-1.86,49.35,13.97,13.97,2139765916,14.09,14.09,2139765916
+메이슨캐피탈,021880,21,417,2,92,28.31,21649568,11289487,152184408,21649568,28.31,191.77,14.23,14.23,8820497916,13.90,13.90,8820497916
+윌비스,008600,22,809,5,-106,-11.58,9017316,17114424,67236039,9017316,-11.58,52.69,13.41,13.41,7509918409,13.81,13.81,7509918409
+우원개발,046940,23,3695,5,-130,-3.40,2441299,5448244,18074350,2441299,-3.40,44.81,13.51,13.51,9216199989,13.80,13.80,9216199989
+KODEX 미국머니마켓액티브,0048J0,24,14135,2,115,0.82,1455633,0,10730000,1455633,0.82,0.00,13.57,13.57,20571503861,13.56,13.56,20571503861
+유진로봇,056080,25,12190,2,2560,26.58,5002006,5404764,37512152,5002006,26.58,92.55,13.33,13.33,61320345580,13.41,13.41,61320345580
+오가노이드사이언스,476040,26,31300,2,850,2.79,830693,4872989,6505950,830693,2.79,17.05,12.77,12.77,25683710150,12.61,12.61,25683710150
+에스엘에스바이오,246250,27,2090,2,130,6.63,1872548,11879913,15348206,1872548,6.63,15.76,12.20,12.20,3922979497,12.23,12.23,3922979497
+와이즈버즈,273060,28,1148,2,90,8.51,5972329,1409196,50459582,5972329,8.51,423.81,11.84,11.84,7067074740,12.20,12.20,7067074740
+PLUS 차이나AI테크TOP10,0047N0,29,10520,2,500,4.99,87734,0,750000,87734,4.99,0.00,11.70,11.70,923776300,11.71,11.71,923776300
+삼보산업,009620,30,3345,5,-430,-11.39,1843056,6229738,16386091,1843056,-11.39,29.58,11.25,11.25,6371331675,11.62,11.62,6371331675
diff --git a/top30/20250513/top30-atvtr-20250513-095002.csv b/top30/20250513/top30-atvtr-20250513-095002.csv
new file mode 100644
index 000000000000..4887a93ccfc6
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-095002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,16100,2,1350,9.15,8102635,42739712,9669449,8102635,9.15,18.96,83.80,83.80,131882865415,84.72,84.72,131882865415
+우듬지팜,403490,2,2055,2,15,0.74,27692473,65261656,45212464,27692473,0.74,42.43,61.25,61.25,58223101262,62.67,62.67,58223101262
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10570,2,545,5.44,494932,0,900000,494932,5.44,0.00,54.99,54.99,5236384503,55.04,55.04,5236384503
+비큐AI,148780,4,1887,2,298,18.75,13938136,13885812,31445725,13938136,18.75,100.38,44.32,44.32,27108850553,45.69,45.69,27108850553
+로보로보,215100,5,5270,2,720,15.82,9183895,495589,20348454,9183895,15.82,1853.13,45.13,45.13,48953028799,45.65,45.65,48953028799
+iMBC,052220,6,5060,2,645,14.61,10105977,392033,23000000,10105977,14.61,2577.84,43.94,43.94,50154738420,43.10,43.10,50154738420
+평화산업,090080,7,2385,2,300,14.39,22118218,12026982,54902259,22118218,14.39,183.90,40.29,40.29,52770156245,40.30,40.30,52770156245
+나우로보틱스,459510,8,20550,1,4710,29.73,4993267,2982969,12547732,4993267,29.73,167.39,39.79,39.79,94298642655,36.57,36.57,94298642655
+상지건설,042940,9,50200,2,3450,7.38,1376752,0,3981814,1376752,7.38,0.00,34.58,34.58,71754880200,35.90,35.90,71754880200
+대영포장,014160,10,1948,2,61,3.23,35320475,26533134,108394549,35320475,3.23,133.12,32.59,32.59,69796692527,33.06,33.06,69796692527
+평화홀딩스,010770,11,14140,2,2570,22.21,4377698,1224551,14625466,4377698,22.21,357.49,29.93,29.93,61363751515,29.67,29.67,61363751515
+아이스크림에듀,289010,12,2260,5,-400,-15.04,3004032,269584,13523317,3004032,-15.04,1114.32,22.21,22.21,6993638306,22.88,22.88,6993638306
+한국피아이엠,448900,13,18590,2,1890,11.32,1421318,453289,6004457,1421318,11.32,313.56,23.67,23.67,25520140025,22.86,22.86,25520140025
+휴림로봇,090710,14,2220,2,215,10.72,22169700,3408923,110237793,22169700,10.72,650.34,20.11,20.11,49201395726,20.10,20.10,49201395726
+넥스트아이,137940,15,1031,5,-5,-0.48,17093035,6243206,85368992,17093035,-0.48,273.79,20.02,20.02,17665822512,20.07,20.07,17665822512
+오가노이드사이언스,476040,16,33650,2,3200,10.51,1368050,4872989,6505950,1368050,10.51,28.07,21.03,21.03,43271641775,19.77,19.77,43271641775
+형지글로벌,308100,17,7430,5,-10,-0.13,1701287,9821837,8704152,1701287,-0.13,17.32,19.55,19.55,12653722130,19.57,19.57,12653722130
+한진칼우,18064K,18,29700,1,6850,29.98,99263,1474,536766,99263,29.98,6734.26,18.49,18.49,2945318300,18.48,18.48,2945318300
+일정실업,008500,19,12040,5,-3610,-23.07,210418,14756,1200000,210418,-23.07,1425.98,17.53,17.53,2616712295,18.11,18.11,2616712295
+엑스페릭스,317770,20,5120,5,-210,-3.94,4456279,34669820,26412158,4456279,-3.94,12.85,16.87,16.87,23841099160,17.63,17.63,23841099160
+메이슨캐피탈,021880,21,422,1,97,29.85,26666400,11289487,152184408,26666400,29.85,236.21,17.52,17.52,10924548499,17.01,17.01,10924548499
+TIMEFOLIO 미국배당다우존스액티브,0036D0,22,10065,2,195,1.98,187038,165411,1150000,187038,1.98,113.07,16.26,16.26,1884104985,16.28,16.28,1884104985
+SOL 미국양자컴퓨팅TOP10,0023A0,23,12135,5,-240,-1.94,185949,353927,1250000,185949,-1.94,52.54,14.88,14.88,2276910026,15.01,15.01,2276910026
+우원개발,046940,24,3635,5,-190,-4.97,2587594,5448244,18074350,2587594,-4.97,47.49,14.32,14.32,9750553002,14.84,14.84,9750553002
+유진로봇,056080,25,12170,2,2540,26.38,5364501,5404764,37512152,5364501,26.38,99.26,14.30,14.30,65738657245,14.40,14.40,65738657245
+윌비스,008600,26,810,5,-105,-11.48,9402363,17114424,67236039,9402363,-11.48,54.94,13.98,13.98,7821125458,14.36,14.36,7821125458
+KODEX 코스닥150선물인버스,251340,27,3895,5,-55,-1.39,9258402,23709644,67300000,9258402,-1.39,39.05,13.76,13.76,36086692725,13.77,13.77,36086692725
+삼보산업,009620,28,3270,5,-505,-13.38,2140407,6229738,16386091,2140407,-13.38,34.36,13.06,13.06,7345064424,13.71,13.71,7345064424
+KODEX 미국머니마켓액티브,0048J0,29,14160,2,140,1.00,1472524,0,10730000,1472524,1.00,0.00,13.72,13.72,20810429768,13.70,13.70,20810429768
+시선AI,340810,30,4405,2,545,14.12,1423254,146609,10597863,1423254,14.12,970.78,13.43,13.43,6354112121,13.61,13.61,6354112121
diff --git a/top30/20250513/top30-atvtr-20250513-100001.csv b/top30/20250513/top30-atvtr-20250513-100001.csv
new file mode 100644
index 000000000000..b81ff01ac2df
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-100001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15690,2,940,6.37,8561169,42739712,9669449,8561169,6.37,20.03,88.54,88.54,139159536925,91.73,91.73,139159536925
+우듬지팜,403490,2,2030,5,-10,-0.49,29495474,65261656,45212464,29495474,-0.49,45.20,65.24,65.24,61904609729,67.45,67.45,61904609729
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10560,2,535,5.34,516753,0,900000,516753,5.34,0.00,57.42,57.42,5466922668,57.52,57.52,5466922668
+iMBC,052220,4,4990,2,575,13.02,11839857,392033,23000000,11839857,13.02,3020.12,51.48,51.48,58900440573,51.32,51.32,58900440573
+비큐AI,148780,5,1860,2,271,17.05,14485545,13885812,31445725,14485545,17.05,104.32,46.07,46.07,28138420420,48.11,48.11,28138420420
+로보로보,215100,6,5220,2,670,14.73,9511551,495589,20348454,9511551,14.73,1919.24,46.74,46.74,50672882999,47.71,47.71,50672882999
+상지건설,042940,7,47450,2,700,1.50,1613867,0,3981814,1613867,1.50,0.00,40.53,40.53,83357708125,44.12,44.12,83357708125
+평화산업,090080,8,2300,2,215,10.31,22899773,12026982,54902259,22899773,10.31,190.40,41.71,41.71,54603845553,43.24,43.24,54603845553
+한국피아이엠,448900,9,18990,2,2290,13.71,2463116,453289,6004457,2463116,13.71,543.39,41.02,41.02,45239196790,39.67,39.67,45239196790
+나우로보틱스,459510,10,20550,1,4710,29.73,5013049,2982969,12547732,5013049,29.73,168.06,39.95,39.95,94705162755,36.73,36.73,94705162755
+대영포장,014160,11,1907,2,20,1.06,36207854,26533134,108394549,36207854,1.06,136.46,33.40,33.40,71502221597,34.59,34.59,71502221597
+평화홀딩스,010770,12,13820,2,2250,19.45,4525677,1224551,14625466,4525677,19.45,369.58,30.94,30.94,63439643740,31.39,31.39,63439643740
+오가노이드사이언스,476040,13,31500,2,1050,3.45,1766381,4872989,6505950,1766381,3.45,36.25,27.15,27.15,56195758875,27.42,27.42,56195758875
+에스엘에스바이오,246250,14,2380,2,420,21.43,4373761,11879913,15348206,4373761,21.43,36.82,28.50,28.50,9574158220,26.21,26.21,9574158220
+메이슨캐피탈,021880,15,390,2,65,20.00,37245525,11289487,152184408,37245525,20.00,329.91,24.47,24.47,15222772343,25.65,25.65,15222772343
+아이스크림에듀,289010,16,2265,5,-395,-14.85,3108695,269584,13523317,3108695,-14.85,1153.15,22.99,22.99,7230464548,23.61,23.61,7230464548
+휴림로봇,090710,17,2160,2,155,7.73,23726497,3408923,110237793,23726497,7.73,696.01,21.52,21.52,52595038733,22.09,22.09,52595038733
+형지글로벌,308100,18,7970,2,530,7.12,1989149,9821837,8704152,1989149,7.12,20.25,22.85,22.85,14877804385,21.45,21.45,14877804385
+넥스트아이,137940,19,1065,2,29,2.80,17928308,6243206,85368992,17928308,2.80,287.17,21.00,21.00,18535909929,20.39,20.39,18535909929
+한진칼우,18064K,20,29700,1,6850,29.98,99681,1474,536766,99681,29.98,6762.62,18.57,18.57,2957732900,18.55,18.55,2957732900
+일정실업,008500,21,12070,5,-3580,-22.88,214856,14756,1200000,214856,-22.88,1456.06,17.90,17.90,2670307805,18.44,18.44,2670307805
+엑스페릭스,317770,22,5120,5,-210,-3.94,4591357,34669820,26412158,4591357,-3.94,13.24,17.38,17.38,24537433350,18.14,18.14,24537433350
+SOL 미국양자컴퓨팅TOP10,0023A0,23,12135,5,-240,-1.94,213112,353927,1250000,213112,-1.94,60.21,17.05,17.05,2606446901,17.18,17.18,2606446901
+TIMEFOLIO 미국배당다우존스액티브,0036D0,24,10075,2,205,2.08,187102,165411,1150000,187102,2.08,113.11,16.27,16.27,1884750025,16.27,16.27,1884750025
+유진로봇,056080,25,12000,2,2370,24.61,5834693,5404764,37512152,5834693,24.61,107.95,15.55,15.55,71387626095,15.86,15.86,71387626095
+우원개발,046940,26,3585,5,-240,-6.27,2704120,5448244,18074350,2704120,-6.27,49.63,14.96,14.96,10172079829,15.70,15.70,10172079829
+KODEX 코스닥150선물인버스,251340,27,3895,5,-55,-1.39,10097878,23709644,67300000,10097878,-1.39,42.59,15.00,15.00,39360858092,15.02,15.02,39360858092
+윌비스,008600,28,807,5,-108,-11.80,9770665,17114424,67236039,9770665,-11.80,57.09,14.53,14.53,8122090940,14.97,14.97,8122090940
+시선AI,340810,29,4345,2,485,12.56,1498020,146609,10597863,1498020,12.56,1021.78,14.14,14.14,6680429344,14.51,14.51,6680429344
+PLUS 차이나AI테크TOP10,0047N0,30,10510,2,490,4.89,107949,0,750000,107949,4.89,0.00,14.39,14.39,1136394740,14.42,14.42,1136394740
diff --git a/top30/20250513/top30-atvtr-20250513-101002.csv b/top30/20250513/top30-atvtr-20250513-101002.csv
new file mode 100644
index 000000000000..09fb66402f99
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-101002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15670,2,920,6.24,8831669,42739712,9669449,8831669,6.24,20.66,91.34,91.34,143404855765,94.64,94.64,143404855765
+우듬지팜,403490,2,2040,3,0,0.00,30577332,65261656,45212464,30577332,0.00,46.85,67.63,67.63,64098784831,69.50,69.50,64098784831
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10560,2,535,5.34,547021,0,900000,547021,5.34,0.00,60.78,60.78,5786653558,60.89,60.89,5786653558
+비큐AI,148780,4,1755,2,166,10.45,16196855,13885812,31445725,16196855,10.45,116.64,51.51,51.51,31154278216,56.45,56.45,31154278216
+iMBC,052220,5,4910,2,495,11.21,12802313,392033,23000000,12802313,11.21,3265.62,55.66,55.66,63637230232,56.35,56.35,63637230232
+한국피아이엠,448900,6,19340,2,2640,15.81,3194865,453289,6004457,3194865,15.81,704.82,53.21,53.21,59291957525,51.06,51.06,59291957525
+로보로보,215100,7,5140,2,590,12.97,10017928,495589,20348454,10017928,12.97,2021.42,49.23,49.23,53289034464,50.95,50.95,53289034464
+평화산업,090080,8,2255,2,170,8.15,24181975,12026982,54902259,24181975,8.15,201.06,44.05,44.05,57505486831,46.45,46.45,57505486831
+형지글로벌,308100,9,8680,2,1240,16.67,4316908,9821837,8704152,4316908,16.67,43.95,49.60,49.60,34785488255,46.04,46.04,34785488255
+상지건설,042940,10,50700,2,3950,8.45,1795262,0,3981814,1795262,8.45,0.00,45.09,45.09,92224630250,45.68,45.68,92224630250
+에스엘에스바이오,246250,11,2395,2,435,22.19,6721449,11879913,15348206,6721449,22.19,56.58,43.79,43.79,15145194713,41.20,41.20,15145194713
+나우로보틱스,459510,12,20550,1,4710,29.73,5031569,2982969,12547732,5031569,29.73,168.68,40.10,40.10,95085748755,36.88,36.88,95085748755
+대영포장,014160,13,1885,5,-2,-0.11,37970176,26533134,108394549,37970176,-0.11,143.10,35.03,35.03,74828225204,36.62,36.62,74828225204
+평화홀딩스,010770,14,13730,2,2160,18.67,4848291,1224551,14625466,4848291,18.67,395.92,33.15,33.15,67834482700,33.78,33.78,67834482700
+오가노이드사이언스,476040,15,30900,2,450,1.48,1919070,4872989,6505950,1919070,1.48,39.38,29.50,29.50,60963458725,30.32,30.32,60963458725
+메이슨캐피탈,021880,16,381,2,56,17.23,39403536,11289487,152184408,39403536,17.23,349.03,25.89,25.89,16041480564,27.67,27.67,16041480564
+형지I&C,011080,17,2620,2,115,4.59,8756388,36929948,31541686,8756388,4.59,23.71,27.76,27.76,22416015003,27.13,27.13,22416015003
+아이스크림에듀,289010,18,2285,5,-375,-14.10,3216774,269584,13523317,3216774,-14.10,1193.24,23.79,23.79,7475968240,24.19,24.19,7475968240
+한진칼우,18064K,19,29650,2,6800,29.76,128312,1474,536766,128312,29.76,8705.02,23.90,23.90,3805849250,23.91,23.91,3805849250
+휴림로봇,090710,20,2195,2,190,9.48,24723745,3408923,110237793,24723745,9.48,725.27,22.43,22.43,54770289149,22.63,22.63,54770289149
+넥스트아이,137940,21,1037,2,1,0.10,19103288,6243206,85368992,19103288,0.10,305.99,22.38,22.38,19776561557,22.34,22.34,19776561557
+일정실업,008500,22,11940,5,-3710,-23.71,224724,14756,1200000,224724,-23.71,1522.93,18.73,18.73,2788833315,19.46,19.46,2788833315
+엑스페릭스,317770,23,5120,5,-210,-3.94,4709459,34669820,26412158,4709459,-3.94,13.58,17.83,17.83,25144997810,18.59,18.59,25144997810
+SOL 미국양자컴퓨팅TOP10,0023A0,24,12125,5,-250,-2.02,217706,353927,1250000,217706,-2.02,61.51,17.42,17.42,2662171681,17.56,17.56,2662171681
+우원개발,046940,25,3475,5,-350,-9.15,2930728,5448244,18074350,2930728,-9.15,53.79,16.21,16.21,10969911216,17.47,17.47,10969911216
+윌비스,008600,26,788,5,-127,-13.88,10646262,17114424,67236039,10646262,-13.88,62.21,15.83,15.83,8817740019,16.64,16.64,8817740019
+유진로봇,056080,27,12050,2,2420,25.13,6076033,5404764,37512152,6076033,25.13,112.42,16.20,16.20,74306030470,16.44,16.44,74306030470
+TIMEFOLIO 미국배당다우존스액티브,0036D0,28,10080,2,210,2.13,187302,165411,1150000,187302,2.13,113.23,16.29,16.29,1886766025,16.28,16.28,1886766025
+시선AI,340810,29,4290,2,430,11.14,1617582,146609,10597863,1617582,11.14,1103.33,15.26,15.26,7190163177,15.81,15.81,7190163177
+삼보산업,009620,30,3230,5,-545,-14.44,2449133,6229738,16386091,2449133,-14.44,39.31,14.95,14.95,8352781094,15.78,15.78,8352781094
diff --git a/top30/20250513/top30-atvtr-20250513-102002.csv b/top30/20250513/top30-atvtr-20250513-102002.csv
new file mode 100644
index 000000000000..954bbcb75c08
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-102002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15470,2,720,4.88,9140456,42739712,9669449,9140456,4.88,21.39,94.53,94.53,148179986200,99.06,99.06,148179986200
+우듬지팜,403490,2,2015,5,-25,-1.23,30890479,65261656,45212464,30890479,-1.23,47.33,68.32,68.32,64732219062,71.05,71.05,64732219062
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10535,2,510,5.09,581590,0,900000,581590,5.09,0.00,64.62,64.62,6151488843,64.88,64.88,6151488843
+한국피아이엠,448900,4,19120,2,2420,14.49,3713609,453289,6004457,3713609,14.49,819.26,61.85,61.85,69342858855,60.40,60.40,69342858855
+비큐AI,148780,5,1743,2,154,9.69,17148588,13885812,31445725,17148588,9.69,123.50,54.53,54.53,32829814647,59.90,59.90,32829814647
+iMBC,052220,6,4930,2,515,11.66,13379214,392033,23000000,13379214,11.66,3412.78,58.17,58.17,66477459700,58.63,58.63,66477459700
+형지글로벌,308100,7,8520,2,1080,14.52,5009156,9821837,8704152,5009156,14.52,51.00,57.55,57.55,40714463020,54.90,54.90,40714463020
+로보로보,215100,8,5130,2,580,12.75,10279230,495589,20348454,10279230,12.75,2074.14,50.52,50.52,54626922349,52.33,52.33,54626922349
+상지건설,042940,9,50000,2,3250,6.95,1933405,0,3981814,1933405,6.95,0.00,48.56,48.56,99221808100,49.84,49.84,99221808100
+평화산업,090080,10,2290,2,205,9.83,25091211,12026982,54902259,25091211,9.83,208.62,45.70,45.70,59551654656,47.37,47.37,59551654656
+에스엘에스바이오,246250,11,2470,2,510,26.02,7755914,11879913,15348206,7755914,26.02,65.29,50.53,50.53,17622822539,46.49,46.49,17622822539
+대영포장,014160,12,1888,2,1,0.05,39299342,26533134,108394549,39299342,0.05,148.11,36.26,36.26,77314764043,37.78,37.78,77314764043
+나우로보틱스,459510,13,20550,1,4710,29.73,5041063,2982969,12547732,5041063,29.73,168.99,40.18,40.18,95280850455,36.95,36.95,95280850455
+평화홀딩스,010770,14,13980,2,2410,20.83,5002278,1224551,14625466,5002278,20.83,408.50,34.20,34.20,69952984380,34.21,34.21,69952984380
+한진칼우,18064K,15,29200,2,6350,27.79,176044,1474,536766,176044,27.79,9999.99,32.80,32.80,5215451750,33.28,33.28,5215451750
+오가노이드사이언스,476040,16,30600,2,150,0.49,2042405,4872989,6505950,2042405,0.49,41.91,31.39,31.39,64724909700,32.51,32.51,64724909700
+형지I&C,011080,17,2542,2,37,1.48,9857270,36929948,31541686,9857270,1.48,26.69,31.25,31.25,25264030397,31.51,31.51,25264030397
+메이슨캐피탈,021880,18,376,2,51,15.69,40388542,11289487,152184408,40388542,15.69,357.75,26.54,26.54,16411901303,28.68,28.68,16411901303
+넥스트아이,137940,19,1104,2,68,6.56,23868850,6243206,85368992,23868850,6.56,382.32,27.96,27.96,25101454311,26.63,26.63,25101454311
+아이스크림에듀,289010,20,2270,5,-390,-14.66,3324629,269584,13523317,3324629,-14.66,1233.24,24.58,24.58,7720585729,25.15,25.15,7720585729
+휴림로봇,090710,21,2180,2,175,8.73,25369679,3408923,110237793,25369679,8.73,744.21,23.01,23.01,56176256456,23.38,23.38,56176256456
+일정실업,008500,22,11930,5,-3720,-23.77,239631,14756,1200000,239631,-23.77,1623.96,19.97,19.97,2966025565,20.72,20.72,2966025565
+엑스페릭스,317770,23,5080,5,-250,-4.69,4862700,34669820,26412158,4862700,-4.69,14.03,18.41,18.41,25924079210,19.32,19.32,25924079210
+SOL 미국양자컴퓨팅TOP10,0023A0,24,12150,5,-225,-1.82,221796,353927,1250000,221796,-1.82,62.67,17.74,17.74,2711799711,17.86,17.86,2711799711
+우원개발,046940,25,3520,5,-305,-7.97,2991004,5448244,18074350,2991004,-7.97,54.90,16.55,16.55,11180937317,17.57,17.57,11180937317
+삼보산업,009620,26,3320,5,-455,-12.05,2790416,6229738,16386091,2790416,-12.05,44.79,17.03,17.03,9480299957,17.43,17.43,9480299957
+KODEX 코스닥150선물인버스,251340,27,3875,5,-75,-1.90,11635591,23709644,67300000,11635591,-1.90,49.08,17.29,17.29,45335546567,17.38,17.38,45335546567
+PLUS 차이나AI테크TOP10,0047N0,28,10495,2,475,4.74,128305,0,750000,128305,4.74,0.00,17.11,17.11,1350360690,17.16,17.16,1350360690
+유진로봇,056080,29,12020,2,2390,24.82,6278569,5404764,37512152,6278569,24.82,116.17,16.74,16.74,76737645890,17.02,17.02,76737645890
+윌비스,008600,30,803,5,-112,-12.24,10972787,17114424,67236039,10972787,-12.24,64.11,16.32,16.32,9077991831,16.81,16.81,9077991831
diff --git a/top30/20250513/top30-atvtr-20250513-103002.csv b/top30/20250513/top30-atvtr-20250513-103002.csv
new file mode 100644
index 000000000000..0f7fd25f4711
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-103002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15630,2,880,5.97,9341351,42739712,9669449,9341351,5.97,21.86,96.61,96.61,151306278790,100.11,100.11,151306278790
+우듬지팜,403490,2,2025,5,-15,-0.74,31898014,65261656,45212464,31898014,-0.74,48.88,70.55,70.55,66757658506,72.92,72.92,66757658506
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10545,2,520,5.19,603344,0,900000,603344,5.19,0.00,67.04,67.04,6380700038,67.23,67.23,6380700038
+한국피아이엠,448900,4,18930,2,2230,13.35,3891653,453289,6004457,3891653,13.35,858.54,64.81,64.81,72719835905,63.98,63.98,72719835905
+iMBC,052220,5,4815,2,400,9.06,13874304,392033,23000000,13874304,9.06,3539.07,60.32,60.32,68879916894,62.20,62.20,68879916894
+비큐AI,148780,6,1742,2,153,9.63,17501614,13885812,31445725,17501614,9.63,126.04,55.66,55.66,33447010840,61.06,61.06,33447010840
+형지글로벌,308100,7,8430,2,990,13.31,5256341,9821837,8704152,5256341,13.31,53.52,60.39,60.39,42812352250,58.35,58.35,42812352250
+로보로보,215100,8,5050,2,500,10.99,10569807,495589,20348454,10569807,10.99,2132.78,51.94,51.94,56100852379,54.59,54.59,56100852379
+에스엘에스바이오,246250,9,2545,1,585,29.85,9040083,11879913,15348206,9040083,29.85,76.10,58.90,58.90,20863473225,53.41,53.41,20863473225
+상지건설,042940,10,49650,2,2900,6.20,1986852,0,3981814,1986852,6.20,0.00,49.90,49.90,101881390775,51.53,51.53,101881390775
+평화산업,090080,11,2310,2,225,10.79,25881365,12026982,54902259,25881365,10.79,215.19,47.14,47.14,61361905256,48.38,48.38,61361905256
+한진칼우,18064K,12,29650,2,6800,29.76,209687,1474,536766,209687,29.76,9999.99,39.06,39.06,6178989850,38.82,38.82,6178989850
+대영포장,014160,13,1902,2,15,0.79,39908674,26533134,108394549,39908674,0.79,150.41,36.82,36.82,78464396533,38.06,38.06,78464396533
+나우로보틱스,459510,14,20550,1,4710,29.73,5052177,2982969,12547732,5052177,29.73,169.37,40.26,40.26,95509243155,37.04,37.04,95509243155
+평화홀딩스,010770,15,14110,2,2540,21.95,5127620,1224551,14625466,5127620,21.95,418.73,35.06,35.06,71703957205,34.75,34.75,71703957205
+오가노이드사이언스,476040,16,30100,5,-350,-1.15,2083205,4872989,6505950,2083205,-1.15,42.75,32.02,32.02,65965838875,33.69,33.69,65965838875
+PLUS 차이나AI테크TOP10,0047N0,17,10485,2,465,4.64,249858,0,750000,249858,4.64,0.00,33.31,33.31,2625166620,33.38,33.38,2625166620
+형지I&C,011080,18,2520,2,15,0.60,10351788,36929948,31541686,10351788,0.60,28.03,32.82,32.82,26523307053,33.37,33.37,26523307053
+넥스트아이,137940,19,1095,2,59,5.69,25726910,6243206,85368992,25726910,5.69,412.08,30.14,30.14,27158477866,29.05,29.05,27158477866
+메이슨캐피탈,021880,20,376,2,51,15.69,40939743,11289487,152184408,40939743,15.69,362.64,26.90,26.90,16619707071,29.04,29.04,16619707071
+아이스크림에듀,289010,21,2265,5,-395,-14.85,3401468,269584,13523317,3401468,-14.85,1261.75,25.15,25.15,7894448619,25.77,25.77,7894448619
+휴림로봇,090710,22,2145,2,140,6.98,26100161,3408923,110237793,26100161,6.98,765.64,23.68,23.68,57751980989,24.42,24.42,57751980989
+일정실업,008500,23,11790,5,-3860,-24.66,248999,14756,1200000,248999,-24.66,1687.44,20.75,20.75,3076399475,21.74,21.74,3076399475
+엑스페릭스,317770,24,5080,5,-250,-4.69,4916398,34669820,26412158,4916398,-4.69,14.18,18.61,18.61,26197233850,19.52,19.52,26197233850
+스톰테크,352090,25,4370,2,630,16.84,5216373,145012,26872998,5216373,16.84,3597.20,19.41,19.41,22583757688,19.23,19.23,22583757688
+유진로봇,056080,26,11920,2,2290,23.78,6654344,5404764,37512152,6654344,23.78,123.12,17.74,17.74,81189735540,18.16,18.16,81189735540
+삼보산업,009620,27,3305,5,-470,-12.45,2894091,6229738,16386091,2894091,-12.45,46.46,17.66,17.66,9824122401,18.14,18.14,9824122401
+KODEX 코스닥150선물인버스,251340,28,3880,5,-70,-1.77,12039186,23709644,67300000,12039186,-1.77,50.78,17.89,17.89,46901461457,17.96,17.96,46901461457
+SOL 미국양자컴퓨팅TOP10,0023A0,29,12145,5,-230,-1.86,222514,353927,1250000,222514,-1.86,62.87,17.80,17.80,2720521611,17.92,17.92,2720521611
+우원개발,046940,30,3600,5,-225,-5.88,3055110,5448244,18074350,3055110,-5.88,56.08,16.90,16.90,11409578574,17.53,17.53,11409578574
diff --git a/top30/20250513/top30-atvtr-20250513-104002.csv b/top30/20250513/top30-atvtr-20250513-104002.csv
new file mode 100644
index 000000000000..9c7cfce61416
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-104002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15390,2,640,4.34,9465271,42739712,9669449,9465271,4.34,22.15,97.89,97.89,153223279885,102.96,102.96,153223279885
+TIMEFOLIO 차이나AI테크액티브,0043Y0,2,10415,2,390,3.89,663325,0,900000,663325,3.89,0.00,73.70,73.70,7009660185,74.78,74.78,7009660185
+우듬지팜,403490,3,2015,5,-25,-1.23,32261007,65261656,45212464,32261007,-1.23,49.43,71.35,71.35,67494241834,74.09,74.09,67494241834
+한국피아이엠,448900,4,19170,2,2470,14.79,4075952,453289,6004457,4075952,14.79,899.20,67.88,67.88,76244622495,66.24,66.24,76244622495
+에스엘에스바이오,246250,5,2440,2,480,24.49,10456056,11879913,15348206,10456056,24.49,88.01,68.13,68.13,24412529651,65.19,65.19,24412529651
+비큐AI,148780,6,1703,2,114,7.17,18124026,13885812,31445725,18124026,7.17,130.52,57.64,57.64,34514100041,64.45,64.45,34514100041
+iMBC,052220,7,4880,2,465,10.53,14299325,392033,23000000,14299325,10.53,3647.48,62.17,62.17,70965279275,63.23,63.23,70965279275
+형지글로벌,308100,8,8450,2,1010,13.58,5665979,9821837,8704152,5665979,13.58,57.69,65.10,65.10,46255063700,62.89,62.89,46255063700
+로보로보,215100,9,5090,2,540,11.87,10723348,495589,20348454,10723348,11.87,2163.76,52.70,52.70,56880100139,54.92,54.92,56880100139
+상지건설,042940,10,49700,2,2950,6.31,2011287,0,3981814,2011287,6.31,0.00,50.51,50.51,103097644425,52.10,52.10,103097644425
+평화산업,090080,11,2355,2,270,12.95,26609529,12026982,54902259,26609529,12.95,221.25,48.47,48.47,63059441448,48.77,48.77,63059441448
+한진칼우,18064K,12,29700,1,6850,29.98,221900,1474,536766,221900,29.98,9999.99,41.34,41.34,6541317950,41.03,41.03,6541317950
+대영포장,014160,13,1918,2,31,1.64,40636143,26533134,108394549,40636143,1.64,153.15,37.49,37.49,79852894880,38.41,38.41,79852894880
+PLUS 차이나AI테크TOP10,0047N0,14,10315,2,295,2.94,281225,0,750000,281225,2.94,0.00,37.50,37.50,2951399560,38.15,38.15,2951399560
+나우로보틱스,459510,15,20550,1,4710,29.73,5055789,2982969,12547732,5055789,29.73,169.49,40.29,40.29,95583469755,37.07,37.07,95583469755
+평화홀딩스,010770,16,14210,2,2640,22.82,5308183,1224551,14625466,5308183,22.82,433.48,36.29,36.29,74255621065,35.73,35.73,74255621065
+형지I&C,011080,17,2560,2,55,2.20,10922236,36929948,31541686,10922236,2.20,29.58,34.63,34.63,27957979780,34.62,34.62,27957979780
+오가노이드사이언스,476040,18,30150,5,-300,-0.99,2121304,4872989,6505950,2121304,-0.99,43.53,32.61,32.61,67116473050,34.22,34.22,67116473050
+넥스트아이,137940,19,1060,2,24,2.32,26889818,6243206,85368992,26889818,2.32,430.71,31.50,31.50,28408067849,31.39,31.39,28408067849
+메이슨캐피탈,021880,20,380,2,55,16.92,42100484,11289487,152184408,42100484,16.92,372.92,27.66,27.66,17061411544,29.50,29.50,17061411544
+아이스크림에듀,289010,21,2265,5,-395,-14.85,3522436,269584,13523317,3522436,-14.85,1306.62,26.05,26.05,8166990323,26.66,26.66,8166990323
+휴림로봇,090710,22,2155,2,150,7.48,26507217,3408923,110237793,26507217,7.48,777.58,24.05,24.05,58626207026,24.68,24.68,58626207026
+블루엠텍,439580,23,8450,2,150,1.81,2479701,1171385,11170221,2479701,1.81,211.69,22.20,22.20,21812311780,23.11,23.11,21812311780
+일정실업,008500,24,11790,5,-3860,-24.66,254687,14756,1200000,254687,-24.66,1725.99,21.22,21.22,3143387765,22.22,22.22,3143387765
+스톰테크,352090,25,4525,2,785,20.99,6184861,145012,26872998,6184861,20.99,4265.07,23.02,23.02,26905325625,22.13,22.13,26905325625
+엑스페릭스,317770,26,5060,5,-270,-5.07,4962289,34669820,26412158,4962289,-5.07,14.31,18.79,18.79,26430211335,19.78,19.78,26430211335
+KODEX 코스닥150선물인버스,251340,27,3875,5,-75,-1.90,12725272,23709644,67300000,12725272,-1.90,53.67,18.91,18.91,49563470072,19.01,19.01,49563470072
+삼보산업,009620,28,3240,5,-535,-14.17,2970566,6229738,16386091,2970566,-14.17,47.68,18.13,18.13,10073857366,18.97,18.97,10073857366
+유진로봇,056080,29,12160,2,2530,26.27,6905724,5404764,37512152,6905724,26.27,127.77,18.41,18.41,84220742680,18.46,18.46,84220742680
+SOL 미국양자컴퓨팅TOP10,0023A0,30,12150,5,-225,-1.82,226348,353927,1250000,226348,-1.82,63.95,18.11,18.11,2767104961,18.22,18.22,2767104961
diff --git a/top30/20250513/top30-atvtr-20250513-105001.csv b/top30/20250513/top30-atvtr-20250513-105001.csv
new file mode 100644
index 000000000000..83d8a3f896de
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-105001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15160,2,410,2.78,9733324,42739712,9669449,9733324,2.78,22.77,100.66,100.66,157301640885,107.31,107.31,157301640885
+TIMEFOLIO 차이나AI테크액티브,0043Y0,2,10430,2,405,4.04,695480,0,900000,695480,4.04,0.00,77.28,77.28,7345876470,78.26,78.26,7345876470
+우듬지팜,403490,3,2020,5,-20,-0.98,32470325,65261656,45212464,32470325,-0.98,49.75,71.82,71.82,67915496754,74.36,74.36,67915496754
+에스엘에스바이오,246250,4,2390,2,430,21.94,11456178,11879913,15348206,11456178,21.94,96.43,74.64,74.64,26820477126,73.12,73.12,26820477126
+한국피아이엠,448900,5,19430,2,2730,16.35,4392334,453289,6004457,4392334,16.35,968.99,73.15,73.15,82378942770,70.61,70.61,82378942770
+형지글로벌,308100,6,8360,2,920,12.37,5805911,9821837,8704152,5805911,12.37,59.11,66.70,66.70,47434790810,65.19,65.19,47434790810
+iMBC,052220,7,4840,2,425,9.63,14507734,392033,23000000,14507734,9.63,3700.64,63.08,63.08,71975033886,64.66,64.66,71975033886
+비큐AI,148780,8,1749,2,160,10.07,18384147,13885812,31445725,18384147,10.07,132.40,58.46,58.46,34965198803,63.57,63.57,34965198803
+로보로보,215100,9,5120,2,570,12.53,10950915,495589,20348454,10950915,12.53,2209.68,53.82,53.82,58045046889,55.71,55.71,58045046889
+상지건설,042940,10,50600,2,3850,8.24,2054002,0,3981814,2054002,8.24,0.00,51.58,51.58,105234565725,52.23,52.23,105234565725
+평화산업,090080,11,2300,2,215,10.31,27122725,12026982,54902259,27122725,10.31,225.52,49.40,49.40,64251988772,50.88,50.88,64251988772
+한진칼우,18064K,12,29700,1,6850,29.98,225302,1474,536766,225302,29.98,9999.99,41.97,41.97,6642357350,41.67,41.67,6642357350
+대영포장,014160,13,1872,5,-15,-0.79,41360287,26533134,108394549,41360287,-0.79,155.88,38.16,38.16,81219464935,40.03,40.03,81219464935
+PLUS 차이나AI테크TOP10,0047N0,14,10335,2,315,3.14,286980,0,750000,286980,3.14,0.00,38.26,38.26,3010992705,38.85,38.85,3010992705
+평화홀딩스,010770,15,13900,2,2330,20.14,5429598,1224551,14625466,5429598,20.14,443.39,37.12,37.12,75957712690,37.36,37.36,75957712690
+나우로보틱스,459510,16,20550,1,4710,29.73,5058939,2982969,12547732,5058939,29.73,169.59,40.32,40.32,95648202255,37.09,37.09,95648202255
+케이쓰리아이,431190,17,5610,2,905,19.23,2849773,144219,7486442,2849773,19.23,1976.00,38.07,38.07,15528171417,36.97,36.97,15528171417
+형지I&C,011080,18,2535,2,30,1.20,11272312,36929948,31541686,11272312,1.20,30.52,35.74,35.74,28857610455,36.09,36.09,28857610455
+오가노이드사이언스,476040,19,30400,5,-50,-0.16,2143791,4872989,6505950,2143791,-0.16,43.99,32.95,32.95,67801224700,34.28,34.28,67801224700
+넥스트아이,137940,20,1114,2,78,7.53,29663146,6243206,85368992,29663146,7.53,475.13,34.75,34.75,31518401731,33.14,33.14,31518401731
+메이슨캐피탈,021880,21,380,2,55,16.92,42536529,11289487,152184408,42536529,16.92,376.78,27.95,27.95,17228583923,29.79,29.79,17228583923
+아이스크림에듀,289010,22,2260,5,-400,-15.04,3557222,269584,13523317,3557222,-15.04,1319.52,26.30,26.30,8245638521,26.98,26.98,8245638521
+휴림로봇,090710,23,2190,2,185,9.23,27184834,3408923,110237793,27184834,9.23,797.46,24.66,24.66,60107626942,24.90,24.90,60107626942
+스톰테크,352090,24,4555,2,815,21.79,6932349,145012,26872998,6932349,21.79,4780.53,25.80,25.80,30292377324,24.75,24.75,30292377324
+블루엠텍,439580,25,8420,2,120,1.45,2581886,1171385,11170221,2581886,1.45,220.41,23.11,23.11,22678746375,24.11,24.11,22678746375
+일정실업,008500,26,11720,5,-3930,-25.11,266353,14756,1200000,266353,-25.11,1805.05,22.20,22.20,3280084745,23.32,23.32,3280084745
+삼보산업,009620,27,3225,5,-550,-14.57,3166519,6229738,16386091,3166519,-14.57,50.83,19.32,19.32,10708217911,20.26,20.26,10708217911
+KODEX 코스닥150선물인버스,251340,28,3872,5,-78,-1.97,13484635,23709644,67300000,13484635,-1.97,56.87,20.04,20.04,52505538740,20.15,20.15,52505538740
+엑스페릭스,317770,29,5080,5,-250,-4.69,5021107,34669820,26412158,5021107,-4.69,14.48,19.01,19.01,26727706455,19.92,19.92,26727706455
+유진로봇,056080,30,12410,2,2780,28.87,7312103,5404764,37512152,7312103,28.87,135.29,19.49,19.49,89211723790,19.16,19.16,89211723790
diff --git a/top30/20250513/top30-atvtr-20250513-110002.csv b/top30/20250513/top30-atvtr-20250513-110002.csv
new file mode 100644
index 000000000000..8f2af28056ce
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-110002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15040,2,290,1.97,9899447,42739712,9669449,9899447,1.97,23.16,102.38,102.38,159808750090,109.89,109.89,159808750090
+TIMEFOLIO 차이나AI테크액티브,0043Y0,2,10405,2,380,3.79,727303,0,900000,727303,3.79,0.00,80.81,80.81,7677462610,81.98,81.98,7677462610
+에스엘에스바이오,246250,3,2360,2,400,20.41,11992801,11879913,15348206,11992801,20.41,100.95,78.14,78.14,28094665260,77.56,77.56,28094665260
+한국피아이엠,448900,4,19310,2,2610,15.63,4657905,453289,6004457,4657905,15.63,1027.58,77.57,77.57,87556402015,75.51,75.51,87556402015
+우듬지팜,403490,5,2010,5,-30,-1.47,32674177,65261656,45212464,32674177,-1.47,50.07,72.27,72.27,68325129069,75.18,75.18,68325129069
+iMBC,052220,6,4910,2,495,11.21,15967888,392033,23000000,15967888,11.21,4073.10,69.43,69.43,79230810476,70.16,70.16,79230810476
+형지글로벌,308100,7,8340,2,900,12.10,6024116,9821837,8704152,6024116,12.10,61.33,69.21,69.21,49237636755,67.83,67.83,49237636755
+비큐AI,148780,8,1817,2,228,14.35,19057083,13885812,31445725,19057083,14.35,137.24,60.60,60.60,36171112299,63.31,63.31,36171112299
+로보로보,215100,9,5150,2,600,13.19,11175745,495589,20348454,11175745,13.19,2255.04,54.92,54.92,59201803384,56.49,56.49,59201803384
+상지건설,042940,10,50300,2,3550,7.59,2082047,0,3981814,2082047,7.59,0.00,52.29,52.29,106640291925,53.24,53.24,106640291925
+평화산업,090080,11,2290,2,205,9.83,27337838,12026982,54902259,27337838,9.83,227.30,49.79,49.79,64746652740,51.50,51.50,64746652740
+케이쓰리아이,431190,12,5490,2,785,16.68,3698298,144219,7486442,3698298,16.68,2564.36,49.40,49.40,20233477462,49.23,49.23,20233477462
+한진칼우,18064K,13,29700,1,6850,29.98,225423,1474,536766,225423,29.98,9999.99,42.00,42.00,6645951050,41.69,41.69,6645951050
+대영포장,014160,14,1875,5,-12,-0.64,41603096,26533134,108394549,41603096,-0.64,156.80,38.38,38.38,81674772456,40.19,40.19,81674772456
+PLUS 차이나AI테크TOP10,0047N0,15,10270,2,250,2.50,289990,0,750000,289990,2.50,0.00,38.67,38.67,3042010977,39.49,39.49,3042010977
+평화홀딩스,010770,16,13910,2,2340,20.22,5496633,1224551,14625466,5496633,20.22,448.87,37.58,37.58,76887898125,37.79,37.79,76887898125
+나우로보틱스,459510,17,20550,1,4710,29.73,5062543,2982969,12547732,5062543,29.73,169.71,40.35,40.35,95722264455,37.12,37.12,95722264455
+형지I&C,011080,18,2540,2,35,1.40,11472255,36929948,31541686,11472255,1.40,31.06,36.37,36.37,29362792720,36.65,36.65,29362792720
+넥스트아이,137940,19,1084,2,48,4.63,30998455,6243206,85368992,30998455,4.63,496.52,36.31,36.31,32979201106,35.64,35.64,32979201106
+오가노이드사이언스,476040,20,30150,5,-300,-0.99,2158528,4872989,6505950,2158528,-0.99,44.30,33.18,33.18,68247169650,34.79,34.79,68247169650
+스톰테크,352090,21,4270,2,530,14.17,8291908,145012,26872998,8291908,14.17,5718.08,30.86,30.86,36393608646,31.72,31.72,36393608646
+메이슨캐피탈,021880,22,374,2,49,15.08,43049229,11289487,152184408,43049229,15.08,381.32,28.29,28.29,17422132664,30.61,30.61,17422132664
+아이스크림에듀,289010,23,2250,5,-410,-15.41,3646620,269584,13523317,3646620,-15.41,1352.68,26.97,26.97,8446807326,27.76,27.76,8446807326
+휴림로봇,090710,24,2200,2,195,9.73,27939688,3408923,110237793,27939688,9.73,819.60,25.34,25.34,61764514742,25.47,25.47,61764514742
+블루엠텍,439580,25,8450,2,150,1.81,2644378,1171385,11170221,2644378,1.81,225.75,23.67,23.67,23205240195,24.58,24.58,23205240195
+일정실업,008500,26,11740,5,-3910,-24.98,270090,14756,1200000,270090,-24.98,1830.37,22.51,22.51,3323777635,23.59,23.59,3323777635
+삼보산업,009620,27,3155,5,-620,-16.42,3443476,6229738,16386091,3443476,-16.42,55.27,21.01,21.01,11587082681,22.41,22.41,11587082681
+KODEX 코스닥150선물인버스,251340,28,3880,5,-70,-1.77,14370913,23709644,67300000,14370913,-1.77,60.61,21.35,21.35,55939883139,21.42,21.42,55939883139
+엑스페릭스,317770,29,5090,5,-240,-4.50,5126224,34669820,26412158,5126224,-4.50,14.79,19.41,19.41,27259335465,20.28,20.28,27259335465
+TIGER 차이나테크TOP10,0047A0,30,10190,2,200,2.00,1328618,0,6700000,1328618,2.00,0.00,19.83,19.83,13752180293,20.14,20.14,13752180293
diff --git a/top30/20250513/top30-atvtr-20250513-111002.csv b/top30/20250513/top30-atvtr-20250513-111002.csv
new file mode 100644
index 000000000000..b702bc1d865b
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-111002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15285,2,535,3.63,10056956,42739712,9669449,10056956,3.63,23.53,104.01,104.01,162204026435,109.75,109.75,162204026435
+TIMEFOLIO 차이나AI테크액티브,0043Y0,2,10400,2,375,3.74,754993,0,900000,754993,3.74,0.00,83.89,83.89,7965477630,85.10,85.10,7965477630
+에스엘에스바이오,246250,3,2360,2,400,20.41,12302079,11879913,15348206,12302079,20.41,103.55,80.15,80.15,28825084532,79.58,79.58,28825084532
+한국피아이엠,448900,4,18990,2,2290,13.71,4797075,453289,6004457,4797075,13.71,1058.28,79.89,79.89,90227317010,79.13,79.13,90227317010
+우듬지팜,403490,5,2020,5,-20,-0.98,32882591,65261656,45212464,32882591,-0.98,50.39,72.73,72.73,68746419824,75.27,75.27,68746419824
+iMBC,052220,6,4860,2,445,10.08,16245690,392033,23000000,16245690,10.08,4143.96,70.63,70.63,80586078898,72.09,72.09,80586078898
+형지글로벌,308100,7,8230,2,790,10.62,6106577,9821837,8704152,6106577,10.62,62.17,70.16,70.16,49917128250,69.68,69.68,49917128250
+비큐AI,148780,8,1794,2,205,12.90,19946803,13885812,31445725,19946803,12.90,143.65,63.43,63.43,37785222306,66.98,66.98,37785222306
+로보로보,215100,9,5110,2,560,12.31,11272023,495589,20348454,11272023,12.31,2274.47,55.39,55.39,59694362424,57.41,57.41,59694362424
+케이쓰리아이,431190,10,5340,2,635,13.50,4160426,144219,7486442,4160426,13.50,2884.80,55.57,55.57,22704342742,56.79,56.79,22704342742
+상지건설,042940,11,49950,2,3200,6.84,2096863,0,3981814,2096863,6.84,0.00,52.66,52.66,107380043775,53.99,53.99,107380043775
+평화산업,090080,12,2355,2,270,12.95,27835330,12026982,54902259,27835330,12.95,231.44,50.70,50.70,65906868269,50.97,50.97,65906868269
+한진칼우,18064K,13,29700,1,6850,29.98,225575,1474,536766,225575,29.98,9999.99,42.02,42.02,6650465450,41.72,41.72,6650465450
+대영포장,014160,14,1909,2,22,1.17,42178844,26533134,108394549,42178844,1.17,158.97,38.91,38.91,82768334385,40.00,40.00,82768334385
+PLUS 차이나AI테크TOP10,0047N0,15,10285,2,265,2.64,293374,0,750000,293374,2.64,0.00,39.12,39.12,3076837892,39.89,39.89,3076837892
+평화홀딩스,010770,16,14300,2,2730,23.60,5676730,1224551,14625466,5676730,23.60,463.58,38.81,38.81,79440277085,37.98,37.98,79440277085
+넥스트아이,137940,17,1053,2,17,1.64,31944478,6243206,85368992,31944478,1.64,511.67,37.42,37.42,33988383706,37.81,37.81,33988383706
+형지I&C,011080,18,2515,2,10,0.40,11615413,36929948,31541686,11615413,0.40,31.45,36.83,36.83,29723258122,37.47,37.47,29723258122
+나우로보틱스,459510,19,20550,1,4710,29.73,5065378,2982969,12547732,5065378,29.73,169.81,40.37,40.37,95780523705,37.14,37.14,95780523705
+오가노이드사이언스,476040,20,30250,5,-200,-0.66,2175036,4872989,6505950,2175036,-0.66,44.63,33.43,33.43,68747071650,34.93,34.93,68747071650
+스톰테크,352090,21,4170,2,430,11.50,8841017,145012,26872998,8841017,11.50,6096.75,32.90,32.90,38714155766,34.55,34.55,38714155766
+메이슨캐피탈,021880,22,380,2,55,16.92,43311952,11289487,152184408,43311952,16.92,383.65,28.46,28.46,17521541384,30.30,30.30,17521541384
+아이스크림에듀,289010,23,2240,5,-420,-15.79,3711356,269584,13523317,3711356,-15.79,1376.70,27.44,27.44,8592420108,28.37,28.37,8592420108
+휴림로봇,090710,24,2185,2,180,8.98,28177413,3408923,110237793,28177413,8.98,826.58,25.56,25.56,62283947472,25.86,25.86,62283947472
+블루엠텍,439580,25,8440,2,140,1.69,2673187,1171385,11170221,2673187,1.69,228.21,23.93,23.93,23447873165,24.87,24.87,23447873165
+일정실업,008500,26,11740,5,-3910,-24.98,271651,14756,1200000,271651,-24.98,1840.95,22.64,22.64,3342115105,23.72,23.72,3342115105
+삼보산업,009620,27,3125,5,-650,-17.22,3581301,6229738,16386091,3581301,-17.22,57.49,21.86,21.86,12017360171,23.47,23.47,12017360171
+프롬바이오,377220,28,2815,2,515,22.39,6497371,412977,28310000,6497371,22.39,1573.30,22.95,22.95,18424714240,23.12,23.12,18424714240
+KODEX 코스닥150선물인버스,251340,29,3875,5,-75,-1.90,15063837,23709644,67300000,15063837,-1.90,63.53,22.38,22.38,58625158173,22.48,22.48,58625158173
+TIGER 차이나테크TOP10,0047A0,30,10165,2,175,1.75,1407864,0,6700000,1407864,1.75,0.00,21.01,21.01,14558958478,21.38,21.38,14558958478
diff --git a/top30/20250513/top30-atvtr-20250513-112002.csv b/top30/20250513/top30-atvtr-20250513-112002.csv
new file mode 100644
index 000000000000..0343a009a24b
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-112002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15170,2,420,2.85,10126608,42739712,9669449,10126608,2.85,23.69,104.73,104.73,163263571400,111.30,111.30,163263571400
+TIMEFOLIO 차이나AI테크액티브,0043Y0,2,10410,2,385,3.84,802258,0,900000,802258,3.84,0.00,89.14,89.14,8456607031,90.26,90.26,8456607031
+에스엘에스바이오,246250,3,2325,2,365,18.62,12558238,11879913,15348206,12558238,18.62,105.71,81.82,81.82,29424761251,82.46,82.46,29424761251
+한국피아이엠,448900,4,18960,2,2260,13.53,4847587,453289,6004457,4847587,13.53,1069.43,80.73,80.73,91187346660,80.10,80.10,91187346660
+우듬지팜,403490,5,2025,5,-15,-0.74,32959021,65261656,45212464,32959021,-0.74,50.50,72.90,72.90,68900634464,75.26,75.26,68900634464
+iMBC,052220,6,4860,2,445,10.08,16430272,392033,23000000,16430272,10.08,4191.04,71.44,71.44,81479976528,72.89,72.89,81479976528
+형지글로벌,308100,7,8910,2,1470,19.76,6766121,9821837,8704152,6766121,19.76,68.89,77.73,77.73,55646205285,71.75,71.75,55646205285
+비큐AI,148780,8,1778,2,189,11.89,20356798,13885812,31445725,20356798,11.89,146.60,64.74,64.74,38520549509,68.90,68.90,38520549509
+케이쓰리아이,431190,9,5410,2,705,14.98,4501414,144219,7486442,4501414,14.98,3121.24,60.13,60.13,24523708702,60.55,60.55,24523708702
+로보로보,215100,10,5150,2,600,13.19,11416094,495589,20348454,11416094,13.19,2303.54,56.10,56.10,60435426729,57.67,57.67,60435426729
+상지건설,042940,11,49600,2,2850,6.10,2118171,0,3981814,2118171,6.10,0.00,53.20,53.20,108438126900,54.91,54.91,108438126900
+평화산업,090080,12,2300,2,215,10.31,28221112,12026982,54902259,28221112,10.31,234.65,51.40,51.40,66807792508,52.91,52.91,66807792508
+한진칼우,18064K,13,29700,1,6850,29.98,225601,1474,536766,225601,29.98,9999.99,42.03,42.03,6651237650,41.72,41.72,6651237650
+대영포장,014160,14,1892,2,5,0.26,42543349,26533134,108394549,42543349,0.26,160.34,39.25,39.25,83461532160,40.70,40.70,83461532160
+PLUS 차이나AI테크TOP10,0047N0,15,10295,2,275,2.74,294944,0,750000,294944,2.74,0.00,39.33,39.33,3092949342,40.06,40.06,3092949342
+평화홀딩스,010770,16,14140,2,2570,22.21,5774829,1224551,14625466,5774829,22.21,471.59,39.48,39.48,80838847725,39.09,39.09,80838847725
+넥스트아이,137940,17,1053,2,17,1.64,32817045,6243206,85368992,32817045,1.64,525.64,38.44,38.44,34902518991,38.83,38.83,34902518991
+형지I&C,011080,18,2620,2,115,4.59,12374875,36929948,31541686,12374875,4.59,33.51,39.23,39.23,31686876281,38.34,38.34,31686876281
+나우로보틱스,459510,19,20550,1,4710,29.73,5067009,2982969,12547732,5067009,29.73,169.86,40.38,40.38,95814040755,37.16,37.16,95814040755
+프롬바이오,377220,20,2695,2,395,17.17,9815008,412977,28310000,9815008,17.17,2376.65,34.67,34.67,27603510033,36.18,36.18,27603510033
+오가노이드사이언스,476040,21,30350,5,-100,-0.33,2208928,4872989,6505950,2208928,-0.33,45.33,33.95,33.95,69786468550,35.34,35.34,69786468550
+스톰테크,352090,22,4255,2,515,13.77,9222336,145012,26872998,9222336,13.77,6359.71,34.32,34.32,40327340401,35.27,35.27,40327340401
+메이슨캐피탈,021880,23,384,2,59,18.15,43757206,11289487,152184408,43757206,18.15,387.59,28.75,28.75,17691902107,30.27,30.27,17691902107
+아이스크림에듀,289010,24,2235,5,-425,-15.98,3795393,269584,13523317,3795393,-15.98,1407.87,28.07,28.07,8780446612,29.05,29.05,8780446612
+휴림로봇,090710,25,2170,2,165,8.23,28395826,3408923,110237793,28395826,8.23,832.99,25.76,25.76,62758529691,26.24,26.24,62758529691
+블루엠텍,439580,26,8270,5,-30,-0.36,2721959,1171385,11170221,2721959,-0.36,232.37,24.37,24.37,23854139785,25.82,25.82,23854139785
+삼보산업,009620,27,3075,5,-700,-18.54,3811736,6229738,16386091,3811736,-18.54,61.19,23.26,23.26,12724076017,25.25,25.25,12724076017
+일정실업,008500,28,11770,5,-3880,-24.79,274487,14756,1200000,274487,-24.79,1860.17,22.87,22.87,3375442715,23.90,23.90,3375442715
+KODEX 코스닥150선물인버스,251340,29,3880,5,-70,-1.77,15863485,23709644,67300000,15863485,-1.77,66.91,23.57,23.57,61727797653,23.64,23.64,61727797653
+TIGER 차이나테크TOP10,0047A0,30,10180,2,190,1.90,1451482,0,6700000,1451482,1.90,0.00,21.66,21.66,15002040622,22.00,22.00,15002040622
diff --git a/top30/20250513/top30-atvtr-20250513-113002.csv b/top30/20250513/top30-atvtr-20250513-113002.csv
new file mode 100644
index 000000000000..1e7dda13303d
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-113002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15280,2,530,3.59,10220251,42739712,9669449,10220251,3.59,23.91,105.70,105.70,164694769405,111.47,111.47,164694769405
+TIMEFOLIO 차이나AI테크액티브,0043Y0,2,10375,2,350,3.49,831808,0,900000,831808,3.49,0.00,92.42,92.42,8764005296,93.86,93.86,8764005296
+에스엘에스바이오,246250,3,2310,2,350,17.86,12886393,11879913,15348206,12886393,17.86,108.47,83.96,83.96,30182764172,85.13,85.13,30182764172
+형지글로벌,308100,4,8670,2,1230,16.53,7664272,9821837,8704152,7664272,16.53,78.03,88.05,88.05,63621192615,84.31,84.31,63621192615
+한국피아이엠,448900,5,19040,2,2340,14.01,4930559,453289,6004457,4930559,14.01,1087.73,82.11,82.11,92754050955,81.13,81.13,92754050955
+케이쓰리아이,431190,6,5720,2,1015,21.57,6010187,144219,7486442,6010187,21.57,4167.40,80.28,80.28,33027472712,77.13,77.13,33027472712
+우듬지팜,403490,7,2035,5,-5,-0.25,33248341,65261656,45212464,33248341,-0.25,50.95,73.54,73.54,69488848729,75.53,75.53,69488848729
+iMBC,052220,8,4840,2,425,9.63,16533287,392033,23000000,16533287,9.63,4217.32,71.88,71.88,81978226127,73.64,73.64,81978226127
+비큐AI,148780,9,1823,2,234,14.73,21155551,13885812,31445725,21155551,14.73,152.35,67.28,67.28,39968564241,69.72,69.72,39968564241
+로보로보,215100,10,5150,2,600,13.19,11603536,495589,20348454,11603536,13.19,2341.36,57.02,57.02,61404512429,58.60,58.60,61404512429
+상지건설,042940,11,49600,2,2850,6.10,2136764,0,3981814,2136764,6.10,0.00,53.66,53.66,109360918700,55.37,55.37,109360918700
+평화산업,090080,12,2300,2,215,10.31,28467415,12026982,54902259,28467415,10.31,236.70,51.85,51.85,67374383725,53.36,53.36,67374383725
+프롬바이오,377220,13,2640,2,340,14.78,12985163,412977,28310000,12985163,14.78,3144.28,45.87,45.87,35933359826,48.08,48.08,35933359826
+형지I&C,011080,14,2545,2,40,1.60,13768895,36929948,31541686,13768895,1.60,37.28,43.65,43.65,35319453195,44.00,44.00,35319453195
+한진칼우,18064K,15,29700,1,6850,29.98,225733,1474,536766,225733,29.98,9999.99,42.05,42.05,6655158050,41.75,41.75,6655158050
+대영포장,014160,16,1884,5,-3,-0.16,42839993,26533134,108394549,42839993,-0.16,161.46,39.52,39.52,84019219461,41.14,41.14,84019219461
+넥스트아이,137940,17,1036,3,0,0.00,33593362,6243206,85368992,33593362,0.00,538.08,39.35,39.35,35707749072,40.37,40.37,35707749072
+PLUS 차이나AI테크TOP10,0047N0,18,10270,2,250,2.50,295107,0,750000,295107,2.50,0.00,39.35,39.35,3094624757,40.18,40.18,3094624757
+평화홀딩스,010770,19,14060,2,2490,21.52,5839205,1224551,14625466,5839205,21.52,476.84,39.92,39.92,81746317535,39.75,39.75,81746317535
+나우로보틱스,459510,20,20550,1,4710,29.73,5069127,2982969,12547732,5069127,29.73,169.94,40.40,40.40,95857565655,37.17,37.17,95857565655
+스톰테크,352090,21,4300,2,560,14.97,9511974,145012,26872998,9511974,14.97,6559.44,35.40,35.40,41573680465,35.98,35.98,41573680465
+오가노이드사이언스,476040,22,30450,3,0,0.00,2218262,4872989,6505950,2218262,0.00,45.52,34.10,34.10,70070190425,35.37,35.37,70070190425
+메이슨캐피탈,021880,23,380,2,55,16.92,45582740,11289487,152184408,45582740,16.92,403.76,29.95,29.95,18390945520,31.80,31.80,18390945520
+아이스크림에듀,289010,24,2235,5,-425,-15.98,3873255,269584,13523317,3873255,-15.98,1436.75,28.64,28.64,8953836542,29.62,29.62,8953836542
+휴림로봇,090710,25,2165,2,160,7.98,28603450,3408923,110237793,28603450,7.98,839.08,25.95,25.95,63208326682,26.48,26.48,63208326682
+블루엠텍,439580,26,8270,5,-30,-0.36,2754202,1171385,11170221,2754202,-0.36,235.12,24.66,24.66,24121115935,26.11,26.11,24121115935
+삼보산업,009620,27,3060,5,-715,-18.94,3892455,6229738,16386091,3892455,-18.94,62.48,23.75,23.75,12970158304,25.87,25.87,12970158304
+포메탈,119500,28,3750,2,585,18.48,3242470,1899081,11847232,3242470,18.48,170.74,27.37,27.37,11430151914,25.73,25.73,11430151914
+일정실업,008500,29,11740,5,-3910,-24.98,278224,14756,1200000,278224,-24.98,1885.50,23.19,23.19,3419345805,24.27,24.27,3419345805
+KODEX 코스닥150선물인버스,251340,30,3882,5,-68,-1.72,15952068,23709644,67300000,15952068,-1.72,67.28,23.70,23.70,62071545040,23.76,23.76,62071545040
diff --git a/top30/20250513/top30-atvtr-20250513-114002.csv b/top30/20250513/top30-atvtr-20250513-114002.csv
new file mode 100644
index 000000000000..edc31b1b272c
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-114002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15370,2,620,4.20,10319778,42739712,9669449,10319778,4.20,24.15,106.73,106.73,166223520355,111.85,111.85,166223520355
+TIMEFOLIO 차이나AI테크액티브,0043Y0,2,10360,2,335,3.34,901663,0,900000,901663,3.34,0.00,100.18,100.18,9488170496,101.76,101.76,9488170496
+케이쓰리아이,431190,3,5800,2,1095,23.27,7829012,144219,7486442,7829012,23.27,5428.56,104.58,104.58,43676972317,100.59,100.59,43676972317
+형지글로벌,308100,4,8730,2,1290,17.34,7948686,9821837,8704152,7948686,17.34,80.93,91.32,91.32,66095533105,86.98,86.98,66095533105
+에스엘에스바이오,246250,5,2350,2,390,19.90,13160537,11879913,15348206,13160537,19.90,110.78,85.75,85.75,30822345728,85.46,85.46,30822345728
+한국피아이엠,448900,6,18870,2,2170,12.99,4962103,453289,6004457,4962103,12.99,1094.69,82.64,82.64,93352611545,82.39,82.39,93352611545
+우듬지팜,403490,7,2030,5,-10,-0.49,33394963,65261656,45212464,33394963,-0.49,51.17,73.86,73.86,69787591996,76.04,76.04,69787591996
+iMBC,052220,8,4820,2,405,9.17,16621296,392033,23000000,16621296,9.17,4239.77,72.27,72.27,82402731409,74.33,74.33,82402731409
+비큐AI,148780,9,1806,2,217,13.66,21658715,13885812,31445725,21658715,13.66,155.98,68.88,68.88,40881463983,71.99,71.99,40881463983
+로보로보,215100,10,5100,2,550,12.09,11783095,495589,20348454,11783095,12.09,2377.59,57.91,57.91,62320235069,60.05,60.05,62320235069
+상지건설,042940,11,49500,2,2750,5.88,2173510,0,3981814,2173510,5.88,0.00,54.59,54.59,111172180200,56.40,56.40,111172180200
+평화산업,090080,12,2280,2,195,9.35,28902480,12026982,54902259,28902480,9.35,240.31,52.64,52.64,68371538718,54.62,54.62,68371538718
+프롬바이오,377220,13,2705,2,405,17.61,15129688,412977,28310000,15129688,17.61,3663.57,53.44,53.44,41653526957,54.39,54.39,41653526957
+형지I&C,011080,14,2555,2,50,2.00,14098356,36929948,31541686,14098356,2.00,38.18,44.70,44.70,36157520955,44.87,44.87,36157520955
+한진칼우,18064K,15,29700,1,6850,29.98,225745,1474,536766,225745,29.98,9999.99,42.06,42.06,6655514450,41.75,41.75,6655514450
+대영포장,014160,16,1875,5,-12,-0.64,42999846,26533134,108394549,42999846,-0.64,162.06,39.67,39.67,84319013673,41.49,41.49,84319013673
+넥스트아이,137940,17,1055,2,19,1.83,34251114,6243206,85368992,34251114,1.83,548.61,40.12,40.12,36392545598,40.41,40.41,36392545598
+PLUS 차이나AI테크TOP10,0047N0,18,10235,2,215,2.15,295696,0,750000,295696,2.15,0.00,39.43,39.43,3100658902,40.39,40.39,3100658902
+평화홀딩스,010770,19,14070,2,2500,21.61,5879490,1224551,14625466,5879490,21.61,480.13,40.20,40.20,82313031685,40.00,40.00,82313031685
+나우로보틱스,459510,20,20550,1,4710,29.73,5070657,2982969,12547732,5070657,29.73,169.99,40.41,40.41,95889007155,37.19,37.19,95889007155
+스톰테크,352090,21,4240,2,500,13.37,9659341,145012,26872998,9659341,13.37,6661.06,35.94,35.94,42201509665,37.04,37.04,42201509665
+오가노이드사이언스,476040,22,30400,5,-50,-0.16,2224780,4872989,6505950,2224780,-0.16,45.66,34.20,34.20,70269217775,35.53,35.53,70269217775
+포메탈,119500,23,3720,2,555,17.54,4272158,1899081,11847232,4272158,17.54,224.96,36.06,36.06,15243486175,34.59,34.59,15243486175
+메이슨캐피탈,021880,24,384,2,59,18.15,45902535,11289487,152184408,45902535,18.15,406.60,30.16,30.16,18512820120,31.68,31.68,18512820120
+아이스크림에듀,289010,25,2235,5,-425,-15.98,3905041,269584,13523317,3905041,-15.98,1448.54,28.88,28.88,9024775072,29.86,29.86,9024775072
+휴림로봇,090710,26,2150,2,145,7.23,28800555,3408923,110237793,28800555,7.23,844.86,26.13,26.13,63633925435,26.85,26.85,63633925435
+삼보산업,009620,27,3060,5,-715,-18.94,3936107,6229738,16386091,3936107,-18.94,63.18,24.02,24.02,13103552136,26.13,26.13,13103552136
+블루엠텍,439580,28,8310,2,10,0.12,2764854,1171385,11170221,2764854,0.12,236.03,24.75,24.75,24209699545,26.08,26.08,24209699545
+일정실업,008500,29,11740,5,-3910,-24.98,284566,14756,1200000,284566,-24.98,1928.48,23.71,23.71,3493556635,24.80,24.80,3493556635
+KODEX 코스닥150선물인버스,251340,30,3890,5,-60,-1.52,16454273,23709644,67300000,16454273,-1.52,69.40,24.45,24.45,64022613962,24.46,24.46,64022613962
diff --git a/top30/20250513/top30-atvtr-20250513-115002.csv b/top30/20250513/top30-atvtr-20250513-115002.csv
new file mode 100644
index 000000000000..d5e2464d35f8
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-115002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15270,2,520,3.53,10381824,42739712,9669449,10381824,3.53,24.29,107.37,107.37,167171072855,113.22,113.22,167171072855
+케이쓰리아이,431190,2,5800,2,1095,23.27,8410907,144219,7486442,8410907,23.27,5832.04,112.35,112.35,47031060217,108.31,108.31,47031060217
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10380,2,355,3.54,915124,0,900000,915124,3.54,0.00,101.68,101.68,9627834616,103.06,103.06,9627834616
+형지글로벌,308100,4,8610,2,1170,15.73,8061145,9821837,8704152,8061145,15.73,82.07,92.61,92.61,67066982875,89.49,89.49,67066982875
+에스엘에스바이오,246250,5,2295,2,335,17.09,13450873,11879913,15348206,13450873,17.09,113.22,87.64,87.64,31492395862,89.41,89.41,31492395862
+우듬지팜,403490,6,2145,2,105,5.15,38778566,65261656,45212464,38778566,5.15,59.42,85.77,85.77,81193978191,83.72,83.72,81193978191
+한국피아이엠,448900,7,18910,2,2210,13.23,4990948,453289,6004457,4990948,13.23,1101.05,83.12,83.12,93896848165,82.70,82.70,93896848165
+iMBC,052220,8,4740,2,325,7.36,17076717,392033,23000000,17076717,7.36,4355.94,74.25,74.25,84565187358,77.57,77.57,84565187358
+비큐AI,148780,9,1803,2,214,13.47,21892594,13885812,31445725,21892594,13.47,157.66,69.62,69.62,41303972589,72.85,72.85,41303972589
+로보로보,215100,10,5060,2,510,11.21,11869877,495589,20348454,11869877,11.21,2395.10,58.33,58.33,62759908649,60.95,60.95,62759908649
+프롬바이오,377220,11,2680,2,380,16.52,16448394,412977,28310000,16448394,16.52,3982.88,58.10,58.10,45193826620,59.57,59.57,45193826620
+상지건설,042940,12,48675,2,1925,4.12,2195130,0,3981814,2195130,4.12,0.00,55.13,55.13,112230298800,57.91,57.91,112230298800
+평화산업,090080,13,2270,2,185,8.87,29091080,12026982,54902259,29091080,8.87,241.88,52.99,52.99,68801355426,55.21,55.21,68801355426
+형지I&C,011080,14,2540,2,35,1.40,14267636,36929948,31541686,14267636,1.40,38.63,45.23,45.23,36588889726,45.67,45.67,36588889726
+포메탈,119500,15,3785,2,620,19.59,5354741,1899081,11847232,5354741,19.59,281.96,45.20,45.20,19254330563,42.94,42.94,19254330563
+대영포장,014160,16,1866,5,-21,-1.11,43263792,26533134,108394549,43263792,-1.11,163.06,39.91,39.91,84813183445,41.93,41.93,84813183445
+한진칼우,18064K,17,29700,1,6850,29.98,225764,1474,536766,225764,29.98,9999.99,42.06,42.06,6656078750,41.75,41.75,6656078750
+넥스트아이,137940,18,1037,2,1,0.10,34693544,6243206,85368992,34693544,0.10,555.70,40.64,40.64,36850914546,41.63,41.63,36850914546
+평화홀딩스,010770,19,14030,2,2460,21.26,5929718,1224551,14625466,5929718,21.26,484.24,40.54,40.54,83019539780,40.46,40.46,83019539780
+PLUS 차이나AI테크TOP10,0047N0,20,10235,2,215,2.15,295696,0,750000,295696,2.15,0.00,39.43,39.43,3100658902,40.39,40.39,3100658902
+나우로보틱스,459510,21,20550,1,4710,29.73,5072488,2982969,12547732,5072488,29.73,170.05,40.43,40.43,95926634205,37.20,37.20,95926634205
+스톰테크,352090,22,4335,2,595,15.91,9844040,145012,26872998,9844040,15.91,6788.43,36.63,36.63,43002347680,36.91,36.91,43002347680
+오가노이드사이언스,476040,23,30250,5,-200,-0.66,2235016,4872989,6505950,2235016,-0.66,45.87,34.35,34.35,70579609225,35.86,35.86,70579609225
+메이슨캐피탈,021880,24,387,2,62,19.08,46255559,11289487,152184408,46255559,19.08,409.72,30.39,30.39,18649126300,31.66,31.66,18649126300
+아이스크림에듀,289010,25,2240,5,-420,-15.79,3938476,269584,13523317,3938476,-15.79,1460.95,29.12,29.12,9099555440,30.04,30.04,9099555440
+시선AI,340810,26,4785,2,925,23.96,3028861,146609,10597863,3028861,23.96,2065.94,28.58,28.58,13738373589,27.09,27.09,13738373589
+휴림로봇,090710,27,2160,2,155,7.73,28971048,3408923,110237793,28971048,7.73,849.86,26.28,26.28,64002218721,26.88,26.88,64002218721
+삼보산업,009620,28,3055,5,-720,-19.07,4013497,6229738,16386091,4013497,-19.07,64.42,24.49,24.49,13340075976,26.65,26.65,13340075976
+블루엠텍,439580,29,8290,5,-10,-0.12,2774711,1171385,11170221,2774711,-0.12,236.87,24.84,24.84,24291519395,26.23,26.23,24291519395
+일정실업,008500,30,11750,5,-3900,-24.92,287784,14756,1200000,287784,-24.92,1950.28,23.98,23.98,3531302025,25.04,25.04,3531302025
diff --git a/top30/20250513/top30-atvtr-20250513-120002.csv b/top30/20250513/top30-atvtr-20250513-120002.csv
new file mode 100644
index 000000000000..d55bd977caae
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-120002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+케이쓰리아이,431190,1,5590,2,885,18.81,8922394,144219,7486442,8922394,18.81,6186.70,119.18,119.18,49935857332,119.32,119.32,49935857332
+로킷헬스케어,376900,2,15200,2,450,3.05,10434674,42739712,9669449,10434674,3.05,24.41,107.91,107.91,167974620355,114.29,114.29,167974620355
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10410,2,385,3.84,931356,0,900000,931356,3.84,0.00,103.48,103.48,9796550651,104.56,104.56,9796550651
+형지글로벌,308100,4,8960,2,1520,20.43,8749871,9821837,8704152,8749871,20.43,89.09,100.53,100.53,73225568300,93.89,93.89,73225568300
+우듬지팜,403490,5,2115,2,75,3.68,42036960,65261656,45212464,42036960,3.68,64.41,92.98,92.98,88101738731,92.13,92.13,88101738731
+에스엘에스바이오,246250,6,2345,2,385,19.64,13646054,11879913,15348206,13646054,19.64,114.87,88.91,88.91,31946641492,88.76,88.76,31946641492
+한국피아이엠,448900,7,19220,2,2520,15.09,5100051,453289,6004457,5100051,15.09,1125.12,84.94,84.94,95988695030,83.18,83.18,95988695030
+iMBC,052220,8,4735,2,320,7.25,17179282,392033,23000000,17179282,7.25,4382.10,74.69,74.69,85050228446,78.10,78.10,85050228446
+비큐AI,148780,9,1795,2,206,12.96,22066948,13885812,31445725,22066948,12.96,158.92,70.17,70.17,41617849164,73.73,73.73,41617849164
+프롬바이오,377220,10,2635,2,335,14.57,17157786,412977,28310000,17157786,14.57,4154.66,60.61,60.61,47089642309,63.13,63.13,47089642309
+로보로보,215100,11,5080,2,530,11.65,11905194,495589,20348454,11905194,11.65,2402.23,58.51,58.51,62939271329,60.89,60.89,62939271329
+상지건설,042940,12,49400,2,2650,5.67,2222024,0,3981814,2222024,5.67,0.00,55.80,55.80,113548791525,57.73,57.73,113548791525
+평화산업,090080,13,2225,2,140,6.71,29520014,12026982,54902259,29520014,6.71,245.45,53.77,53.77,69765578749,57.11,57.11,69765578749
+포메탈,119500,14,3690,2,525,16.59,6843606,1899081,11847232,6843606,16.59,360.36,57.77,57.77,24854547532,56.85,56.85,24854547532
+형지I&C,011080,15,2575,2,70,2.79,14956157,36929948,31541686,14956157,2.79,40.50,47.42,47.42,38371263477,47.24,47.24,38371263477
+대영포장,014160,16,1854,5,-33,-1.75,43620241,26533134,108394549,43620241,-1.75,164.40,40.24,40.24,85475644499,42.53,42.53,85475644499
+한진칼우,18064K,17,29700,1,6850,29.98,226661,1474,536766,226661,29.98,9999.99,42.23,42.23,6682719650,41.92,41.92,6682719650
+넥스트아이,137940,18,1050,2,14,1.35,35333918,6243206,85368992,35333918,1.35,565.96,41.39,41.39,37526240822,41.86,41.86,37526240822
+평화홀딩스,010770,19,13820,2,2250,19.45,6029385,1224551,14625466,6029385,19.45,492.38,41.23,41.23,84406486315,41.76,41.76,84406486315
+PLUS 차이나AI테크TOP10,0047N0,20,10290,2,270,2.69,295772,0,750000,295772,2.69,0.00,39.44,39.44,3101439332,40.19,40.19,3101439332
+스톰테크,352090,21,4320,2,580,15.51,9936514,145012,26872998,9936514,15.51,6852.20,36.98,36.98,43403282442,37.39,37.39,43403282442
+나우로보틱스,459510,22,20550,1,4710,29.73,5073830,2982969,12547732,5073830,29.73,170.09,40.44,40.44,95954212305,37.21,37.21,95954212305
+오가노이드사이언스,476040,23,30350,5,-100,-0.33,2243431,4872989,6505950,2243431,-0.33,46.04,34.48,34.48,70835000025,35.87,35.87,70835000025
+메이슨캐피탈,021880,24,398,2,73,22.46,47569326,11289487,152184408,47569326,22.46,421.36,31.26,31.26,19166949989,31.64,31.64,19166949989
+아이스크림에듀,289010,25,2210,5,-450,-16.92,4033079,269584,13523317,4033079,-16.92,1496.04,29.82,29.82,9309625585,31.15,31.15,9309625585
+시선AI,340810,26,4735,2,875,22.67,3202197,146609,10597863,3202197,22.67,2184.17,30.22,30.22,14559886146,29.01,29.01,14559886146
+삼보산업,009620,27,3060,5,-715,-18.94,4055753,6229738,16386091,4055753,-18.94,65.10,24.75,24.75,13469222501,26.86,26.86,13469222501
+휴림로봇,090710,28,2180,2,175,8.73,29197527,3408923,110237793,29197527,8.73,856.50,26.49,26.49,64493724142,26.84,26.84,64493724142
+블루엠텍,439580,29,8370,2,70,0.84,2791721,1171385,11170221,2791721,0.84,238.33,24.99,24.99,24433923665,26.13,26.13,24433923665
+KODEX 코스닥150선물인버스,251340,30,3885,5,-65,-1.65,17200509,23709644,67300000,17200509,-1.65,72.55,25.56,25.56,66924556422,25.60,25.60,66924556422
diff --git a/top30/20250513/top30-atvtr-20250513-121002.csv b/top30/20250513/top30-atvtr-20250513-121002.csv
new file mode 100644
index 000000000000..54852f0fa5c8
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-121002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+케이쓰리아이,431190,1,5540,2,835,17.75,9096548,144219,7486442,9096548,17.75,6307.45,121.51,121.51,50902788752,122.73,122.73,50902788752
+로킷헬스케어,376900,2,15040,2,290,1.97,10500673,42739712,9669449,10500673,1.97,24.57,108.60,108.60,168971002450,116.19,116.19,168971002450
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10400,2,375,3.74,948049,0,900000,948049,3.74,0.00,105.34,105.34,9970291721,106.52,106.52,9970291721
+형지글로벌,308100,4,8800,2,1360,18.28,9121180,9821837,8704152,9121180,18.28,92.87,104.79,104.79,76522650580,99.90,99.90,76522650580
+우듬지팜,403490,5,2100,2,60,2.94,42918190,65261656,45212464,42918190,2.94,65.76,94.93,94.93,89953265900,94.74,94.74,89953265900
+에스엘에스바이오,246250,6,2415,2,455,23.21,14528087,11879913,15348206,14528087,23.21,122.29,94.66,94.66,34072254917,91.92,91.92,34072254917
+한국피아이엠,448900,7,18870,2,2170,12.99,5144691,453289,6004457,5144691,12.99,1134.97,85.68,85.68,96836423290,85.47,85.47,96836423290
+iMBC,052220,8,4730,2,315,7.13,17264336,392033,23000000,17264336,7.13,4403.80,75.06,75.06,85453886838,78.55,78.55,85453886838
+비큐AI,148780,9,1815,2,226,14.22,22298251,13885812,31445725,22298251,14.22,160.58,70.91,70.91,42035334495,73.65,73.65,42035334495
+프롬바이오,377220,10,2660,2,360,15.65,17735050,412977,28310000,17735050,15.65,4294.44,62.65,62.65,48614860241,64.56,64.56,48614860241
+포메탈,119500,11,3855,2,690,21.80,7878809,1899081,11847232,7878809,21.80,414.87,66.50,66.50,28786577174,63.03,63.03,28786577174
+로보로보,215100,12,5100,2,550,12.09,12012039,495589,20348454,12012039,12.09,2423.79,59.03,59.03,63486698749,61.18,61.18,63486698749
+상지건설,042940,13,48950,2,2200,4.71,2233859,0,3981814,2233859,4.71,0.00,56.10,56.10,114131027350,58.56,58.56,114131027350
+평화산업,090080,14,2255,2,170,8.15,29891895,12026982,54902259,29891895,8.15,248.54,54.45,54.45,70595862587,57.02,57.02,70595862587
+형지I&C,011080,15,2560,2,55,2.20,15370476,36929948,31541686,15370476,2.20,41.62,48.73,48.73,39439464981,48.84,48.84,39439464981
+대영포장,014160,16,1823,5,-64,-3.39,44684944,26533134,108394549,44684944,-3.39,168.41,41.22,41.22,87430326636,44.25,44.25,87430326636
+넥스트아이,137940,17,1032,5,-4,-0.39,35752881,6243206,85368992,35752881,-0.39,572.67,41.88,41.88,37961181194,43.09,43.09,37961181194
+한진칼우,18064K,18,29700,1,6850,29.98,226710,1474,536766,226710,29.98,9999.99,42.24,42.24,6684174950,41.93,41.93,6684174950
+평화홀딩스,010770,19,13920,2,2350,20.31,6090610,1224551,14625466,6090610,20.31,497.37,41.64,41.64,85251707495,41.87,41.87,85251707495
+PLUS 차이나AI테크TOP10,0047N0,20,10290,2,270,2.69,295772,0,750000,295772,2.69,0.00,39.44,39.44,3101439332,40.19,40.19,3101439332
+스톰테크,352090,21,4310,2,570,15.24,10060220,145012,26872998,10060220,15.24,6937.51,37.44,37.44,43940814055,37.94,37.94,43940814055
+나우로보틱스,459510,22,20550,1,4710,29.73,5075411,2982969,12547732,5075411,29.73,170.15,40.45,40.45,95986701855,37.22,37.22,95986701855
+오가노이드사이언스,476040,23,30100,5,-350,-1.15,2251674,4872989,6505950,2251674,-1.15,46.21,34.61,34.61,71084114875,36.30,36.30,71084114875
+메이슨캐피탈,021880,24,399,2,74,22.77,48611136,11289487,152184408,48611136,22.77,430.59,31.94,31.94,19583249653,32.25,32.25,19583249653
+아이스크림에듀,289010,25,2215,5,-445,-16.73,4074708,269584,13523317,4074708,-16.73,1511.48,30.13,30.13,9401759938,31.39,31.39,9401759938
+시선AI,340810,26,4880,2,1020,26.42,3452524,146609,10597863,3452524,26.42,2354.92,32.58,32.58,15766261021,30.49,30.49,15766261021
+삼보산업,009620,27,3060,5,-715,-18.94,4101580,6229738,16386091,4101580,-18.94,65.84,25.03,25.03,13609720311,27.14,27.14,13609720311
+휴림로봇,090710,28,2170,2,165,8.23,29350984,3408923,110237793,29350984,8.23,861.00,26.63,26.63,64827272222,27.10,27.10,64827272222
+블루엠텍,439580,29,8690,2,390,4.70,2996822,1171385,11170221,2996822,4.70,255.84,26.83,26.83,26205899420,27.00,27.00,26205899420
+KODEX 코스닥150선물인버스,251340,30,3885,5,-65,-1.65,17512789,23709644,67300000,17512789,-1.65,73.86,26.02,26.02,68137747451,26.06,26.06,68137747451
diff --git a/top30/20250513/top30-atvtr-20250513-122001.csv b/top30/20250513/top30-atvtr-20250513-122001.csv
new file mode 100644
index 000000000000..0d5ba5bab34a
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-122001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+케이쓰리아이,431190,1,5490,2,785,16.68,9302516,144219,7486442,9302516,16.68,6450.27,124.26,124.26,52038564022,126.61,126.61,52038564022
+로킷헬스케어,376900,2,15110,2,360,2.44,10527176,42739712,9669449,10527176,2.44,24.63,108.87,108.87,169370841660,115.92,115.92,169370841660
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10390,2,365,3.64,971111,0,900000,971111,3.64,0.00,107.90,107.90,10210047358,109.19,109.19,10210047358
+우듬지팜,403490,4,2240,2,200,9.80,50939266,65261656,45212464,50939266,9.80,78.05,112.67,112.67,107583722566,106.23,106.23,107583722566
+형지글로벌,308100,5,8840,2,1400,18.82,9350872,9821837,8704152,9350872,18.82,95.20,107.43,107.43,78539190210,102.07,102.07,78539190210
+에스엘에스바이오,246250,6,2405,2,445,22.70,14776574,11879913,15348206,14776574,22.70,124.38,96.28,96.28,34671248283,93.93,93.93,34671248283
+한국피아이엠,448900,7,19150,2,2450,14.67,5203291,453289,6004457,5203291,14.67,1147.90,86.66,86.66,97953413525,85.19,85.19,97953413525
+iMBC,052220,8,4735,2,320,7.25,17425914,392033,23000000,17425914,7.25,4445.01,75.76,75.76,86222206278,79.17,79.17,86222206278
+포메탈,119500,9,3875,2,710,22.43,9458363,1899081,11847232,9458363,22.43,498.05,79.84,79.84,34919549436,76.06,76.06,34919549436
+비큐AI,148780,10,1818,2,229,14.41,22544959,13885812,31445725,22544959,14.41,162.36,71.69,71.69,42484331624,74.31,74.31,42484331624
+프롬바이오,377220,11,2700,2,400,17.39,19542785,412977,28310000,19542785,17.39,4732.17,69.03,69.03,53539645013,70.04,70.04,53539645013
+로보로보,215100,12,5110,2,560,12.31,12033275,495589,20348454,12033275,12.31,2428.08,59.14,59.14,63595251799,61.16,61.16,63595251799
+상지건설,042940,13,48300,2,1550,3.32,2272406,0,3981814,2272406,3.32,0.00,57.07,57.07,116003938550,60.32,60.32,116003938550
+평화산업,090080,14,2260,2,175,8.39,30072836,12026982,54902259,30072836,8.39,250.04,54.78,54.78,71004921767,57.23,57.23,71004921767
+형지I&C,011080,15,2560,2,55,2.20,15557205,36929948,31541686,15557205,2.20,42.13,49.32,49.32,39916476822,49.43,49.43,39916476822
+대영포장,014160,16,1805,5,-82,-4.35,45443666,26533134,108394549,45443666,-4.35,171.27,41.92,41.92,88805680145,45.39,45.39,88805680145
+넥스트아이,137940,17,1037,2,1,0.10,36176202,6243206,85368992,36176202,0.10,579.45,42.38,42.38,38396865142,43.37,43.37,38396865142
+평화홀딩스,010770,18,13950,2,2380,20.57,6126847,1224551,14625466,6126847,20.57,500.33,41.89,41.89,85756047955,42.03,42.03,85756047955
+한진칼우,18064K,19,29700,1,6850,29.98,226760,1474,536766,226760,29.98,9999.99,42.25,42.25,6685659950,41.94,41.94,6685659950
+PLUS 차이나AI테크TOP10,0047N0,20,10275,2,255,2.54,297603,0,750000,297603,2.54,0.00,39.68,39.68,3120265904,40.49,40.49,3120265904
+스톰테크,352090,21,4312,2,572,15.29,10100698,145012,26872998,10100698,15.29,6965.42,37.59,37.59,44114479248,38.07,38.07,44114479248
+나우로보틱스,459510,22,20550,1,4710,29.73,5076215,2982969,12547732,5076215,29.73,170.17,40.46,40.46,96003224055,37.23,37.23,96003224055
+오가노이드사이언스,476040,23,30050,5,-400,-1.31,2260643,4872989,6505950,2260643,-1.31,46.39,34.75,34.75,71354516550,36.50,36.50,71354516550
+메이슨캐피탈,021880,24,384,2,59,18.15,51066846,11289487,152184408,51066846,18.15,452.34,33.56,33.56,20542308171,35.15,35.15,20542308171
+시선AI,340810,25,4825,2,965,25.00,3654276,146609,10597863,3654276,25.00,2492.53,34.48,34.48,16747815666,32.75,32.75,16747815666
+아이스크림에듀,289010,26,2207,5,-453,-17.03,4174796,269584,13523317,4174796,-17.03,1548.61,30.87,30.87,9622659932,32.24,32.24,9622659932
+블루엠텍,439580,27,8570,2,270,3.25,3106965,1171385,11170221,3106965,3.25,265.24,27.81,27.81,27151429530,28.36,28.36,27151429530
+삼보산업,009620,28,3045,5,-730,-19.34,4146038,6229738,16386091,4146038,-19.34,66.55,25.30,25.30,13744873886,27.55,27.55,13744873886
+휴림로봇,090710,29,2170,2,165,8.23,29507414,3408923,110237793,29507414,8.23,865.59,26.77,26.77,65166364231,27.24,27.24,65166364231
+KODEX 코스닥150선물인버스,251340,30,3880,5,-70,-1.77,17593367,23709644,67300000,17593367,-1.77,74.20,26.14,26.14,68450528728,26.21,26.21,68450528728
diff --git a/top30/20250513/top30-atvtr-20250513-123002.csv b/top30/20250513/top30-atvtr-20250513-123002.csv
new file mode 100644
index 000000000000..52cde984b3f3
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-123002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+케이쓰리아이,431190,1,5590,2,885,18.81,9606870,144219,7486442,9606870,18.81,6661.31,128.32,128.32,53732689687,128.40,128.40,53732689687
+우듬지팜,403490,2,2250,2,210,10.29,57014141,65261656,45212464,57014141,10.29,87.36,126.10,126.10,121257830828,119.20,119.20,121257830828
+로킷헬스케어,376900,3,15190,2,440,2.98,10609186,42739712,9669449,10609186,2.98,24.82,109.72,109.72,170618349185,116.16,116.16,170618349185
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10365,2,340,3.39,991063,0,900000,991063,3.39,0.00,110.12,110.12,10417054948,111.67,111.67,10417054948
+형지글로벌,308100,5,8800,2,1360,18.28,9460202,9821837,8704152,9460202,18.28,96.32,108.69,108.69,79499343245,103.79,103.79,79499343245
+에스엘에스바이오,246250,6,2355,2,395,20.15,15009617,11879913,15348206,15009617,20.15,126.34,97.79,97.79,35223946019,97.45,97.45,35223946019
+한국피아이엠,448900,7,19050,2,2350,14.07,5238793,453289,6004457,5238793,14.07,1155.73,87.25,87.25,98632536445,86.23,86.23,98632536445
+포메탈,119500,8,3895,2,730,23.06,10046810,1899081,11847232,10046810,23.06,529.04,84.80,84.80,37203780511,80.62,80.62,37203780511
+iMBC,052220,9,4720,2,305,6.91,17471693,392033,23000000,17471693,6.91,4456.69,75.96,75.96,86438823083,79.62,79.62,86438823083
+비큐AI,148780,10,1836,2,247,15.54,24101725,13885812,31445725,24101725,15.54,173.57,76.65,76.65,45401371469,78.64,78.64,45401371469
+프롬바이오,377220,11,2715,2,415,18.04,20139991,412977,28310000,20139991,18.04,4876.78,71.14,71.14,55152507270,71.76,71.76,55152507270
+로보로보,215100,12,5090,2,540,11.87,12081968,495589,20348454,12081968,11.87,2437.90,59.38,59.38,63843880444,61.64,61.64,63843880444
+상지건설,042940,13,48800,2,2050,4.39,2288797,0,3981814,2288797,4.39,0.00,57.48,57.48,116801575150,60.11,60.11,116801575150
+평화산업,090080,14,2245,2,160,7.67,30263341,12026982,54902259,30263341,7.67,251.63,55.12,55.12,71431484138,57.95,57.95,71431484138
+형지I&C,011080,15,2555,2,50,2.00,15689611,36929948,31541686,15689611,2.00,42.48,49.74,49.74,40253856112,49.95,49.95,40253856112
+대영포장,014160,16,1771,5,-116,-6.15,46922652,26533134,108394549,46922652,-6.15,176.85,43.29,43.29,91436287390,47.63,47.63,91436287390
+넥스트아이,137940,17,1024,5,-12,-1.16,36389597,6243206,85368992,36389597,-1.16,582.87,42.63,42.63,38616186472,44.17,44.17,38616186472
+평화홀딩스,010770,18,13890,2,2320,20.05,6162873,1224551,14625466,6162873,20.05,503.28,42.14,42.14,86255707840,42.46,42.46,86255707840
+한진칼우,18064K,19,29700,1,6850,29.98,226777,1474,536766,226777,29.98,9999.99,42.25,42.25,6686164850,41.94,41.94,6686164850
+PLUS 차이나AI테크TOP10,0047N0,20,10255,2,235,2.35,297960,0,750000,297960,2.35,0.00,39.73,39.73,3123931126,40.62,40.62,3123931126
+스톰테크,352090,21,4300,2,560,14.97,10145128,145012,26872998,10145128,14.97,6996.06,37.75,37.75,44305015457,38.34,38.34,44305015457
+나우로보틱스,459510,22,20550,1,4710,29.73,5077763,2982969,12547732,5077763,29.73,170.23,40.47,40.47,96035035455,37.24,37.24,96035035455
+오가노이드사이언스,476040,23,29950,5,-500,-1.64,2280263,4872989,6505950,2280263,-1.64,46.79,35.05,35.05,71943217600,36.92,36.92,71943217600
+메이슨캐피탈,021880,24,395,2,70,21.54,51998474,11289487,152184408,51998474,21.54,460.59,34.17,34.17,20903998716,34.77,34.77,20903998716
+시선AI,340810,25,4825,2,965,25.00,3781667,146609,10597863,3781667,25.00,2579.42,35.68,35.68,17361064072,33.95,33.95,17361064072
+아이스크림에듀,289010,26,2220,5,-440,-16.54,4206010,269584,13523317,4206010,-16.54,1560.19,31.10,31.10,9691681871,32.28,32.28,9691681871
+블루엠텍,439580,27,8540,2,240,2.89,3134153,1171385,11170221,3134153,2.89,267.56,28.06,28.06,27384438690,28.71,28.71,27384438690
+삼보산업,009620,28,3035,5,-740,-19.60,4197729,6229738,16386091,4197729,-19.60,67.38,25.62,25.62,13902092237,27.95,27.95,13902092237
+휴림로봇,090710,29,2165,2,160,7.98,29635626,3408923,110237793,29635626,7.98,869.35,26.88,26.88,65443736918,27.42,27.42,65443736918
+KODEX 코스닥150선물인버스,251340,30,3885,5,-65,-1.65,17745387,23709644,67300000,17745387,-1.65,74.84,26.37,26.37,69041128661,26.41,26.41,69041128661
diff --git a/top30/20250513/top30-atvtr-20250513-124002.csv b/top30/20250513/top30-atvtr-20250513-124002.csv
new file mode 100644
index 000000000000..d5250e1abb93
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-124002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+케이쓰리아이,431190,1,5470,2,765,16.26,9830742,144219,7486442,9830742,16.26,6816.54,131.31,131.31,54969904667,134.23,134.23,54969904667
+우듬지팜,403490,2,2205,2,165,8.09,60049540,65261656,45212464,60049540,8.09,92.01,132.82,132.82,128043018399,128.44,128.44,128043018399
+로킷헬스케어,376900,3,15140,2,390,2.64,10645702,42739712,9669449,10645702,2.64,24.91,110.10,110.10,171172649215,116.92,116.92,171172649215
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10385,2,360,3.59,1009601,0,900000,1009601,3.59,0.00,112.18,112.18,10609427848,113.51,113.51,10609427848
+형지글로벌,308100,5,8780,2,1340,18.01,9563610,9821837,8704152,9563610,18.01,97.37,109.87,109.87,80403858325,105.21,105.21,80403858325
+에스엘에스바이오,246250,6,2365,2,405,20.66,15117982,11879913,15348206,15117982,20.66,127.26,98.50,98.50,35481419319,97.75,97.75,35481419319
+한국피아이엠,448900,7,18940,2,2240,13.41,5274173,453289,6004457,5274173,13.41,1163.53,87.84,87.84,99307045070,87.32,87.32,99307045070
+포메탈,119500,8,3870,2,705,22.27,10678398,1899081,11847232,10678398,22.27,562.29,90.13,90.13,39653596899,86.49,86.49,39653596899
+iMBC,052220,9,4735,2,320,7.25,17523415,392033,23000000,17523415,7.25,4469.88,76.19,76.19,86682988937,79.60,79.60,86682988937
+비큐AI,148780,10,1893,2,304,19.13,24785867,13885812,31445725,24785867,19.13,178.50,78.82,78.82,46680085031,78.42,78.42,46680085031
+프롬바이오,377220,11,2720,2,420,18.26,20732979,412977,28310000,20732979,18.26,5020.37,73.24,73.24,56764824657,73.72,73.72,56764824657
+로보로보,215100,12,5090,2,540,11.87,12116303,495589,20348454,12116303,11.87,2444.83,59.54,59.54,64019102054,61.81,61.81,64019102054
+상지건설,042940,13,50100,2,3350,7.17,2315278,0,3981814,2315278,7.17,0.00,58.15,58.15,118110722225,59.21,59.21,118110722225
+평화산업,090080,14,2220,2,135,6.47,30407196,12026982,54902259,30407196,6.47,252.82,55.38,55.38,71752693260,58.87,58.87,71752693260
+형지I&C,011080,15,2535,2,30,1.20,15981979,36929948,31541686,15981979,1.20,43.28,50.67,50.67,40995096426,51.27,51.27,40995096426
+대영포장,014160,16,1758,5,-129,-6.84,47860883,26533134,108394549,47860883,-6.84,180.38,44.15,44.15,93106850635,48.86,48.86,93106850635
+넥스트아이,137940,17,1012,5,-24,-2.32,36951762,6243206,85368992,36951762,-2.32,591.87,43.28,43.28,39184952405,45.36,45.36,39184952405
+평화홀딩스,010770,18,13870,2,2300,19.88,6193750,1224551,14625466,6193750,19.88,505.80,42.35,42.35,86685247995,42.73,42.73,86685247995
+한진칼우,18064K,19,29700,1,6850,29.98,226812,1474,536766,226812,29.98,9999.99,42.26,42.26,6687204350,41.95,41.95,6687204350
+PLUS 차이나AI테크TOP10,0047N0,20,10255,2,235,2.35,297966,0,750000,297966,2.35,0.00,39.73,39.73,3123992656,40.62,40.62,3123992656
+스톰테크,352090,21,4295,2,555,14.84,10176816,145012,26872998,10176816,14.84,7017.91,37.87,37.87,44440794408,38.50,38.50,44440794408
+나우로보틱스,459510,22,20550,1,4710,29.73,5079452,2982969,12547732,5079452,29.73,170.28,40.48,40.48,96069744405,37.26,37.26,96069744405
+오가노이드사이언스,476040,23,30000,5,-450,-1.48,2287703,4872989,6505950,2287703,-1.48,46.95,35.16,35.16,72165944825,36.97,36.97,72165944825
+시선AI,340810,24,4845,2,985,25.52,3892871,146609,10597863,3892871,25.52,2655.27,36.73,36.73,17898472278,34.86,34.86,17898472278
+메이슨캐피탈,021880,25,397,2,72,22.15,52341895,11289487,152184408,52341895,22.15,463.63,34.39,34.39,21039993781,34.82,34.82,21039993781
+아이스크림에듀,289010,26,2220,5,-440,-16.54,4253138,269584,13523317,4253138,-16.54,1577.67,31.45,31.45,9796229061,32.63,32.63,9796229061
+블루엠텍,439580,27,8600,2,300,3.61,3156364,1171385,11170221,3156364,3.61,269.46,28.26,28.26,27574886545,28.70,28.70,27574886545
+삼보산업,009620,28,3025,5,-750,-19.87,4270597,6229738,16386091,4270597,-19.87,68.55,26.06,26.06,14122912342,28.49,28.49,14122912342
+휴림로봇,090710,29,2155,2,150,7.48,29759222,3408923,110237793,29759222,7.48,872.98,27.00,27.00,65711194465,27.66,27.66,65711194465
+이스트에이드,239340,30,3125,2,255,8.89,7484113,29049040,26979634,7484113,8.89,25.76,27.74,27.74,22664009278,26.88,26.88,22664009278
diff --git a/top30/20250513/top30-atvtr-20250513-125002.csv b/top30/20250513/top30-atvtr-20250513-125002.csv
new file mode 100644
index 000000000000..d48b414f9e55
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-125002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+케이쓰리아이,431190,1,5470,2,765,16.26,9972580,144219,7486442,9972580,16.26,6914.89,133.21,133.21,55741477827,136.12,136.12,55741477827
+우듬지팜,403490,2,2220,2,180,8.82,63149494,65261656,45212464,63149494,8.82,96.76,139.67,139.67,134926625316,134.43,134.43,134926625316
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10350,2,325,3.24,1041553,0,900000,1041553,3.24,0.00,115.73,115.73,10940543153,117.45,117.45,10940543153
+로킷헬스케어,376900,4,15140,2,390,2.64,10691330,42739712,9669449,10691330,2.64,25.01,110.57,110.57,171864513505,117.40,117.40,171864513505
+형지글로벌,308100,5,8790,2,1350,18.15,9723647,9821837,8704152,9723647,18.15,99.00,111.71,111.71,81811109990,106.93,106.93,81811109990
+에스엘에스바이오,246250,6,2365,2,405,20.66,15491845,11879913,15348206,15491845,20.66,130.40,100.94,100.94,36371846783,100.20,100.20,36371846783
+포메탈,119500,7,3770,2,605,19.12,11271026,1899081,11847232,11271026,19.12,593.50,95.14,95.14,41917187574,93.85,93.85,41917187574
+한국피아이엠,448900,8,18870,2,2170,12.99,5296053,453289,6004457,5296053,12.99,1168.36,88.20,88.20,99720615375,88.01,88.01,99720615375
+iMBC,052220,9,4675,2,260,5.89,17796205,392033,23000000,17796205,5.89,4539.47,77.37,77.37,87958016682,81.80,81.80,87958016682
+비큐AI,148780,10,1898,2,309,19.45,25357607,13885812,31445725,25357607,19.45,182.62,80.64,80.64,47753173890,80.01,80.01,47753173890
+프롬바이오,377220,11,2705,2,405,17.61,21046521,412977,28310000,21046521,17.61,5096.29,74.34,74.34,57609961337,75.23,75.23,57609961337
+로보로보,215100,12,5040,2,490,10.77,12194510,495589,20348454,12194510,10.77,2460.61,59.93,59.93,64415242969,62.81,62.81,64415242969
+상지건설,042940,13,49150,2,2400,5.13,2363751,0,3981814,2363751,5.13,0.00,59.36,59.36,120518922650,61.58,61.58,120518922650
+평화산업,090080,14,2185,2,100,4.80,31009045,12026982,54902259,31009045,4.80,257.83,56.48,56.48,73066266171,60.91,60.91,73066266171
+형지I&C,011080,15,2520,2,15,0.60,16163811,36929948,31541686,16163811,0.60,43.77,51.25,51.25,41455514794,52.16,52.16,41455514794
+대영포장,014160,16,1753,5,-134,-7.10,48651565,26533134,108394549,48651565,-7.10,183.36,44.88,44.88,94490671524,49.73,49.73,94490671524
+넥스트아이,137940,17,1029,5,-7,-0.68,37296495,6243206,85368992,37296495,-0.68,597.39,43.69,43.69,39539551939,45.01,45.01,39539551939
+평화홀딩스,010770,18,13740,2,2170,18.76,6271845,1224551,14625466,6271845,18.76,512.18,42.88,42.88,87757405375,43.67,43.67,87757405375
+한진칼우,18064K,19,29700,1,6850,29.98,226830,1474,536766,226830,29.98,9999.99,42.26,42.26,6687738950,41.95,41.95,6687738950
+PLUS 차이나AI테크TOP10,0047N0,20,10250,2,230,2.30,298787,0,750000,298787,2.30,0.00,39.84,39.84,3132412501,40.75,40.75,3132412501
+이스트에이드,239340,21,3400,2,530,18.47,11625340,29049040,26979634,11625340,18.47,40.02,43.09,43.09,36305032987,39.58,39.58,36305032987
+스톰테크,352090,22,4275,2,535,14.30,10234364,145012,26872998,10234364,14.30,7057.60,38.08,38.08,44687172338,38.90,38.90,44687172338
+나우로보틱스,459510,23,20550,1,4710,29.73,5079950,2982969,12547732,5079950,29.73,170.30,40.49,40.49,96079978305,37.26,37.26,96079978305
+오가노이드사이언스,476040,24,30000,5,-450,-1.48,2292854,4872989,6505950,2292854,-1.48,47.05,35.24,35.24,72320824375,37.05,37.05,72320824375
+시선AI,340810,25,4825,2,965,25.00,3983578,146609,10597863,3983578,25.00,2717.14,37.59,37.59,18337077297,35.86,35.86,18337077297
+메이슨캐피탈,021880,26,402,2,77,23.69,53339175,11289487,152184408,53339175,23.69,472.47,35.05,35.05,21438868568,35.04,35.04,21438868568
+아이스크림에듀,289010,27,2215,5,-445,-16.73,4286227,269584,13523317,4286227,-16.73,1589.94,31.70,31.70,9869593587,32.95,32.95,9869593587
+블루엠텍,439580,28,8460,2,160,1.93,3195373,1171385,11170221,3195373,1.93,272.79,28.61,28.61,27906918680,29.53,29.53,27906918680
+삼보산업,009620,29,3040,5,-735,-19.47,4284648,6229738,16386091,4284648,-19.47,68.78,26.15,26.15,14165503612,28.44,28.44,14165503612
+휴림로봇,090710,30,2155,2,150,7.48,29903313,3408923,110237793,29903313,7.48,877.21,27.13,27.13,66021401909,27.79,27.79,66021401909
diff --git a/top30/20250513/top30-atvtr-20250513-130002.csv b/top30/20250513/top30-atvtr-20250513-130002.csv
new file mode 100644
index 000000000000..0805423bcd60
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-130002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2175,2,135,6.62,65730787,65261656,45212464,65730787,6.62,100.72,145.38,145.38,140542356921,142.92,142.92,140542356921
+케이쓰리아이,431190,2,5440,2,735,15.62,10132440,144219,7486442,10132440,15.62,7025.73,135.34,135.34,56620914597,139.03,139.03,56620914597
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10340,2,315,3.14,1063116,0,900000,1063116,3.14,0.00,118.12,118.12,11163677133,119.96,119.96,11163677133
+로킷헬스케어,376900,4,15070,2,320,2.17,10731427,42739712,9669449,10731427,2.17,25.11,110.98,110.98,172469527390,118.36,118.36,172469527390
+형지글로벌,308100,5,8510,2,1070,14.38,9967740,9821837,8704152,9967740,14.38,101.49,114.52,114.52,83905638220,113.28,113.28,83905638220
+에스엘에스바이오,246250,6,2345,2,385,19.64,15771016,11879913,15348206,15771016,19.64,132.75,102.75,102.75,37025161273,102.87,102.87,37025161273
+포메탈,119500,7,3882,2,717,22.65,11978993,1899081,11847232,11978993,22.65,630.78,101.11,101.11,44647913625,97.08,97.08,44647913625
+한국피아이엠,448900,8,18720,2,2020,12.10,5355995,453289,6004457,5355995,12.10,1181.59,89.20,89.20,100845884290,89.72,89.72,100845884290
+비큐AI,148780,9,1950,2,361,22.72,26735061,13885812,31445725,26735061,22.72,192.54,85.02,85.02,50412566499,82.21,82.21,50412566499
+iMBC,052220,10,4685,2,270,6.12,17861499,392033,23000000,17861499,6.12,4556.12,77.66,77.66,88263108277,81.91,81.91,88263108277
+프롬바이오,377220,11,2640,2,340,14.78,21484924,412977,28310000,21484924,14.78,5202.45,75.89,75.89,58773535896,78.64,78.64,58773535896
+평화산업,090080,12,2130,2,45,2.16,31618978,12026982,54902259,31618978,2.16,262.90,57.59,57.59,74372274982,63.60,63.60,74372274982
+로보로보,215100,13,5060,2,510,11.21,12242202,495589,20348454,12242202,11.21,2470.23,60.16,60.16,64655923979,62.80,62.80,64655923979
+상지건설,042940,14,49400,2,2650,5.67,2377146,0,3981814,2377146,5.67,0.00,59.70,59.70,121179382500,61.61,61.61,121179382500
+형지I&C,011080,15,2470,5,-35,-1.40,16603192,36929948,31541686,16603192,-1.40,44.96,52.64,52.64,42552016754,54.62,54.62,42552016754
+대영포장,014160,16,1705,5,-182,-9.64,50030002,26533134,108394549,50030002,-9.64,188.56,46.16,46.16,96858259369,52.41,52.41,96858259369
+이스트에이드,239340,17,3310,2,440,15.33,14379925,29049040,26979634,14379925,15.33,49.50,53.30,53.30,45635787809,51.10,51.10,45635787809
+평화홀딩스,010770,18,13370,2,1800,15.56,6454098,1224551,14625466,6454098,15.56,527.06,44.13,44.13,90213754320,46.14,46.14,90213754320
+넥스트아이,137940,19,1013,5,-23,-2.22,37493199,6243206,85368992,37493199,-2.22,600.54,43.92,43.92,39740251467,45.95,45.95,39740251467
+한진칼우,18064K,20,29700,1,6850,29.98,226830,1474,536766,226830,29.98,9999.99,42.26,42.26,6687738950,41.95,41.95,6687738950
+PLUS 차이나AI테크TOP10,0047N0,21,10240,2,220,2.20,300138,0,750000,300138,2.20,0.00,40.02,40.02,3146252111,40.97,40.97,3146252111
+스톰테크,352090,22,4335,2,595,15.91,10318521,145012,26872998,10318521,15.91,7115.63,38.40,38.40,45051194778,38.67,38.67,45051194778
+나우로보틱스,459510,23,20550,1,4710,29.73,5082235,2982969,12547732,5082235,29.73,170.38,40.50,40.50,96126935055,37.28,37.28,96126935055
+오가노이드사이언스,476040,24,30200,5,-250,-0.82,2300471,4872989,6505950,2300471,-0.82,47.21,35.36,35.36,72549877475,36.92,36.92,72549877475
+시선AI,340810,25,4780,2,920,23.83,4046136,146609,10597863,4046136,23.83,2759.81,38.18,38.18,18636704438,36.79,36.79,18636704438
+메이슨캐피탈,021880,26,403,2,78,24.00,54250931,11289487,152184408,54250931,24.00,480.54,35.65,35.65,21805145256,35.55,35.55,21805145256
+아이스크림에듀,289010,27,2230,5,-430,-16.17,4339230,269584,13523317,4339230,-16.17,1609.60,32.09,32.09,9987747574,33.12,33.12,9987747574
+블루엠텍,439580,28,8470,2,170,2.05,3226157,1171385,11170221,3226157,2.05,275.41,28.88,28.88,28169400805,29.77,29.77,28169400805
+삼보산업,009620,29,3055,5,-720,-19.07,4323444,6229738,16386091,4323444,-19.07,69.40,26.38,26.38,14283547954,28.53,28.53,14283547954
+KODEX 코스닥150선물인버스,251340,30,3890,5,-60,-1.52,18900989,23709644,67300000,18900989,-1.52,79.72,28.08,28.08,73533365134,28.09,28.09,73533365134
diff --git a/top30/20250513/top30-atvtr-20250513-131002.csv b/top30/20250513/top30-atvtr-20250513-131002.csv
new file mode 100644
index 000000000000..d5040e3bf65a
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-131002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2280,2,240,11.76,74407230,65261656,45212464,74407230,11.76,114.01,164.57,164.57,160352581276,155.55,155.55,160352581276
+케이쓰리아이,431190,2,5480,2,775,16.47,10178977,144219,7486442,10178977,16.47,7058.00,135.97,135.97,56874733707,138.63,138.63,56874733707
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10340,2,315,3.14,1084542,0,900000,1084542,3.14,0.00,120.50,120.50,11385257433,122.34,122.34,11385257433
+로킷헬스케어,376900,4,15010,2,260,1.76,10799103,42739712,9669449,10799103,1.76,25.27,111.68,111.68,173488741415,119.53,119.53,173488741415
+형지글로벌,308100,5,8530,2,1090,14.65,10167780,9821837,8704152,10167780,14.65,103.52,116.82,116.82,85604215415,115.30,115.30,85604215415
+포메탈,119500,6,3895,2,730,23.06,13252285,1899081,11847232,13252285,23.06,697.83,111.86,111.86,49647587078,107.59,107.59,49647587078
+에스엘에스바이오,246250,7,2315,2,355,18.11,15854616,11879913,15348206,15854616,18.11,133.46,103.30,103.30,37219695713,104.75,104.75,37219695713
+한국피아이엠,448900,8,18370,2,1670,10.00,5454239,453289,6004457,5454239,10.00,1203.26,90.84,90.84,102667609610,93.08,93.08,102667609610
+비큐AI,148780,9,1895,2,306,19.26,27414260,13885812,31445725,27414260,19.26,197.43,87.18,87.18,51718270001,86.79,86.79,51718270001
+iMBC,052220,10,4700,2,285,6.46,17965138,392033,23000000,17965138,6.46,4582.56,78.11,78.11,88749168452,82.10,82.10,88749168452
+프롬바이오,377220,11,2680,2,380,16.52,21974864,412977,28310000,21974864,16.52,5321.09,77.62,77.62,60095315448,79.21,79.21,60095315448
+평화산업,090080,12,2085,3,0,0.00,32425064,12026982,54902259,32425064,0.00,269.60,59.06,59.06,76083010713,66.46,66.46,76083010713
+로보로보,215100,13,5030,2,480,10.55,12383891,495589,20348454,12383891,10.55,2498.82,60.86,60.86,65365717569,63.86,63.86,65365717569
+상지건설,042940,14,50500,2,3750,8.02,2452260,0,3981814,2452260,8.02,0.00,61.59,61.59,124948800250,62.14,62.14,124948800250
+이스트에이드,239340,15,3280,2,410,14.29,15853297,29049040,26979634,15853297,14.29,54.57,58.76,58.76,50519044669,57.09,57.09,50519044669
+대영포장,014160,16,1652,5,-235,-12.45,51961689,26533134,108394549,51961689,-12.45,195.84,47.94,47.94,100106728742,55.90,55.90,100106728742
+형지I&C,011080,17,2500,5,-5,-0.20,16778331,36929948,31541686,16778331,-0.20,45.43,53.19,53.19,42988067519,54.52,54.52,42988067519
+평화홀딩스,010770,18,13110,2,1540,13.31,6741716,1224551,14625466,6741716,13.31,550.55,46.10,46.10,94025076760,49.04,49.04,94025076760
+넥스트아이,137940,19,1000,5,-36,-3.47,38142339,6243206,85368992,38142339,-3.47,610.94,44.68,44.68,40390930119,47.31,47.31,40390930119
+한진칼우,18064K,20,29700,1,6850,29.98,227498,1474,536766,227498,29.98,9999.99,42.38,42.38,6707578550,42.08,42.08,6707578550
+PLUS 차이나AI테크TOP10,0047N0,21,10235,2,215,2.15,300452,0,750000,300452,2.15,0.00,40.06,40.06,3149466571,41.03,41.03,3149466571
+스톰테크,352090,22,4285,2,545,14.57,10358532,145012,26872998,10358532,14.57,7143.22,38.55,38.55,45222954460,39.27,39.27,45222954460
+오가노이드사이언스,476040,23,32200,2,1750,5.75,2499275,4872989,6505950,2499275,5.75,51.29,38.42,38.42,78809417125,37.62,37.62,78809417125
+나우로보틱스,459510,24,20550,1,4710,29.73,5084185,2982969,12547732,5084185,29.73,170.44,40.52,40.52,96167007555,37.29,37.29,96167007555
+시선AI,340810,25,4795,2,935,24.22,4073796,146609,10597863,4073796,24.22,2778.68,38.44,38.44,18768893387,36.93,36.93,18768893387
+메이슨캐피탈,021880,26,398,2,73,22.46,54622446,11289487,152184408,54622446,22.46,483.83,35.89,35.89,21953388582,36.25,36.25,21953388582
+아이스크림에듀,289010,27,2210,5,-450,-16.92,4396445,269584,13523317,4396445,-16.92,1630.83,32.51,32.51,10114732789,33.84,33.84,10114732789
+블루엠텍,439580,28,8380,2,80,0.96,3252309,1171385,11170221,3252309,0.96,277.65,29.12,29.12,28389237135,30.33,30.33,28389237135
+삼보산업,009620,29,3025,5,-750,-19.87,4357507,6229738,16386091,4357507,-19.87,69.95,26.59,26.59,14387193429,29.03,29.03,14387193429
+KODEX 코스닥150선물인버스,251340,30,3900,5,-50,-1.27,19401505,23709644,67300000,19401505,-1.27,81.83,28.83,28.83,75482396042,28.76,28.76,75482396042
diff --git a/top30/20250513/top30-atvtr-20250513-132002.csv b/top30/20250513/top30-atvtr-20250513-132002.csv
new file mode 100644
index 000000000000..cb95fd95a6e0
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-132002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2295,2,255,12.50,80193246,65261656,45212464,80193246,12.50,122.88,177.37,177.37,173632855880,167.34,167.34,173632855880
+케이쓰리아이,431190,2,5460,2,755,16.05,10227685,144219,7486442,10227685,16.05,7091.77,136.62,136.62,57140306427,139.79,139.79,57140306427
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10350,2,325,3.24,1113794,0,900000,1113794,3.24,0.00,123.75,123.75,11687916933,125.47,125.47,11687916933
+로킷헬스케어,376900,4,14870,2,120,0.81,10934789,42739712,9669449,10934789,0.81,25.58,113.09,113.09,175517831445,122.07,122.07,175517831445
+형지글로벌,308100,5,8730,2,1290,17.34,10358672,9821837,8704152,10358672,17.34,105.47,119.01,119.01,87257041650,114.83,114.83,87257041650
+포메탈,119500,6,4000,2,835,26.38,14280310,1899081,11847232,14280310,26.38,751.96,120.54,120.54,53724810592,113.37,113.37,53724810592
+에스엘에스바이오,246250,7,2325,2,365,18.62,16008530,11879913,15348206,16008530,18.62,134.75,104.30,104.30,37575498809,105.30,105.30,37575498809
+한국피아이엠,448900,8,18180,2,1480,8.86,5523987,453289,6004457,5523987,8.86,1218.65,92.00,92.00,103944728575,95.22,95.22,103944728575
+비큐AI,148780,9,1861,2,272,17.12,27929497,13885812,31445725,27929497,17.12,201.14,88.82,88.82,52682934857,90.02,90.02,52682934857
+iMBC,052220,10,4660,2,245,5.55,18011551,392033,23000000,18011551,5.55,4594.40,78.31,78.31,88966643792,83.01,83.01,88966643792
+프롬바이오,377220,11,2700,2,400,17.39,22375340,412977,28310000,22375340,17.39,5418.06,79.04,79.04,61175052551,80.03,80.03,61175052551
+평화산업,090080,12,2090,2,5,0.24,32867746,12026982,54902259,32867746,0.24,273.28,59.87,59.87,77022331259,67.12,67.12,77022331259
+상지건설,042940,13,49350,2,2600,5.56,2500812,0,3981814,2500812,5.56,0.00,62.81,62.81,127376541300,64.82,64.82,127376541300
+로보로보,215100,14,5060,2,510,11.21,12441514,495589,20348454,12441514,11.21,2510.45,61.14,61.14,65655157974,63.77,63.77,65655157974
+이스트에이드,239340,15,3255,2,385,13.41,17025658,29049040,26979634,17025658,13.41,58.61,63.11,63.11,54308936355,61.84,61.84,54308936355
+대영포장,014160,16,1653,5,-234,-12.40,53014195,26533134,108394549,53014195,-12.40,199.80,48.91,48.91,101855184851,56.85,56.85,101855184851
+형지I&C,011080,17,2520,2,15,0.60,16951080,36929948,31541686,16951080,0.60,45.90,53.74,53.74,43421123653,54.63,54.63,43421123653
+평화홀딩스,010770,18,13170,2,1600,13.83,6938156,1224551,14625466,6938156,13.83,566.59,47.44,47.44,96630350950,50.17,50.17,96630350950
+넥스트아이,137940,19,1005,5,-31,-2.99,38484674,6243206,85368992,38484674,-2.99,616.42,45.08,45.08,40733116749,47.48,47.48,40733116749
+오가노이드사이언스,476040,20,33500,2,3050,10.02,3151230,4872989,6505950,3151230,10.02,64.67,48.44,48.44,100319881350,46.03,46.03,100319881350
+한진칼우,18064K,21,29700,1,6850,29.98,227660,1474,536766,227660,29.98,9999.99,42.41,42.41,6712389950,42.11,42.11,6712389950
+PLUS 차이나AI테크TOP10,0047N0,22,10230,2,210,2.10,300606,0,750000,300606,2.10,0.00,40.08,40.08,3151042301,41.07,41.07,3151042301
+스톰테크,352090,23,4295,2,555,14.84,10394422,145012,26872998,10394422,14.84,7167.97,38.68,38.68,45377601670,39.32,39.32,45377601670
+시선AI,340810,24,4650,2,790,20.47,4165102,146609,10597863,4165102,20.47,2840.96,39.30,39.30,19199441416,38.96,38.96,19199441416
+나우로보틱스,459510,25,20550,1,4710,29.73,5085139,2982969,12547732,5085139,29.73,170.47,40.53,40.53,96186612255,37.30,37.30,96186612255
+메이슨캐피탈,021880,26,402,2,77,23.69,54976068,11289487,152184408,54976068,23.69,486.97,36.12,36.12,22094768261,36.12,36.12,22094768261
+아이스크림에듀,289010,27,2215,5,-445,-16.73,4413445,269584,13523317,4413445,-16.73,1637.13,32.64,32.64,10152363542,33.89,33.89,10152363542
+마음AI,377480,28,22800,2,300,1.33,2059802,4591503,6747679,2059802,1.33,44.86,30.53,30.53,47834600925,31.09,31.09,47834600925
+블루엠텍,439580,29,8390,2,90,1.08,3273044,1171385,11170221,3273044,1.08,279.42,29.30,29.30,28563017755,30.48,30.48,28563017755
+삼보산업,009620,30,2987,5,-788,-20.87,4457659,6229738,16386091,4457659,-20.87,71.55,27.20,27.20,14688318130,30.01,30.01,14688318130
diff --git a/top30/20250513/top30-atvtr-20250513-133001.csv b/top30/20250513/top30-atvtr-20250513-133001.csv
new file mode 100644
index 000000000000..e5dceadb019a
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-133001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2375,2,335,16.42,88014976,65261656,45212464,88014976,16.42,134.86,194.67,194.67,192146768487,178.94,178.94,192146768487
+케이쓰리아이,431190,2,5800,2,1095,23.27,10944305,144219,7486442,10944305,23.27,7588.67,146.19,146.19,61226120532,141.00,141.00,61226120532
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10355,2,330,3.29,1160982,0,900000,1160982,3.29,0.00,129.00,129.00,12176576593,130.66,130.66,12176576593
+로킷헬스케어,376900,4,14730,5,-20,-0.14,11080171,42739712,9669449,11080171,-0.14,25.92,114.59,114.59,177669448970,124.74,124.74,177669448970
+포메탈,119500,5,3970,2,805,25.43,15361371,1899081,11847232,15361371,25.43,808.88,129.66,129.66,58069875926,123.46,123.46,58069875926
+형지글로벌,308100,6,8670,2,1230,16.53,10471801,9821837,8704152,10471801,16.53,106.62,120.31,120.31,88240416410,116.93,116.93,88240416410
+에스엘에스바이오,246250,7,2250,2,290,14.80,16332031,11879913,15348206,16332031,14.80,137.48,106.41,106.41,38309833604,110.94,110.94,38309833604
+한국피아이엠,448900,8,18250,2,1550,9.28,5573633,453289,6004457,5573633,9.28,1229.60,92.82,92.82,104847826435,95.68,95.68,104847826435
+비큐AI,148780,9,1872,2,283,17.81,28277319,13885812,31445725,28277319,17.81,203.64,89.92,89.92,53334613772,90.60,90.60,53334613772
+iMBC,052220,10,4630,2,215,4.87,18137141,392033,23000000,18137141,4.87,4626.43,78.86,78.86,89549798848,84.09,84.09,89549798848
+프롬바이오,377220,11,2690,2,390,16.96,22579254,412977,28310000,22579254,16.96,5467.44,79.76,79.76,61723419656,81.05,81.05,61723419656
+평화산업,090080,12,2010,5,-75,-3.60,34663826,12026982,54902259,34663826,-3.60,288.22,63.14,63.14,80630250366,73.07,73.07,80630250366
+이스트에이드,239340,13,3175,2,305,10.63,17754964,29049040,26979634,17754964,10.63,61.12,65.81,65.81,56628804797,66.11,66.11,56628804797
+로보로보,215100,14,4975,2,425,9.34,12604516,495589,20348454,12604516,9.34,2543.34,61.94,61.94,66467340539,65.66,65.66,66467340539
+상지건설,042940,15,49500,2,2750,5.88,2520060,0,3981814,2520060,5.88,0.00,63.29,63.29,128326232200,65.11,65.11,128326232200
+대영포장,014160,16,1632,5,-255,-13.51,54316708,26533134,108394549,54316708,-13.51,204.71,50.11,50.11,103973191999,58.78,58.78,103973191999
+형지I&C,011080,17,2495,5,-10,-0.40,17108472,36929948,31541686,17108472,-0.40,46.33,54.24,54.24,43815622910,55.68,55.68,43815622910
+오가노이드사이언스,476040,18,33100,2,2650,8.70,3737467,4872989,6505950,3737467,8.70,76.70,57.45,57.45,119617144025,55.55,55.55,119617144025
+평화홀딩스,010770,19,13100,2,1530,13.22,7461493,1224551,14625466,7461493,13.22,609.32,51.02,51.02,103362207135,53.95,53.95,103362207135
+넥스트아이,137940,20,1000,5,-36,-3.47,38754805,6243206,85368992,38754805,-3.47,620.75,45.40,45.40,41004433712,48.03,48.03,41004433712
+한진칼우,18064K,21,29700,1,6850,29.98,227702,1474,536766,227702,29.98,9999.99,42.42,42.42,6713637350,42.11,42.11,6713637350
+PLUS 차이나AI테크TOP10,0047N0,22,10225,2,205,2.05,300952,0,750000,300952,2.05,0.00,40.13,40.13,3154580551,41.14,41.14,3154580551
+시선AI,340810,23,4640,2,780,20.21,4240023,146609,10597863,4240023,20.21,2892.06,40.01,40.01,19547192379,39.75,39.75,19547192379
+스톰테크,352090,24,4320,2,580,15.51,10419417,145012,26872998,10419417,15.51,7185.21,38.77,38.77,45485039875,39.18,39.18,45485039875
+나우로보틱스,459510,25,20550,1,4710,29.73,5085277,2982969,12547732,5085277,29.73,170.48,40.53,40.53,96189448155,37.30,37.30,96189448155
+메이슨캐피탈,021880,26,400,2,75,23.08,55155071,11289487,152184408,55155071,23.08,488.55,36.24,36.24,22166069024,36.41,36.41,22166069024
+아이스크림에듀,289010,27,2210,5,-450,-16.92,4476591,269584,13523317,4476591,-16.92,1660.56,33.10,33.10,10291814163,34.44,34.44,10291814163
+마음AI,377480,28,22900,2,400,1.78,2115618,4591503,6747679,2115618,1.78,46.08,31.35,31.35,49117632450,31.79,31.79,49117632450
+삼보산업,009620,29,2950,5,-825,-21.85,4529506,6229738,16386091,4529506,-21.85,72.71,27.64,27.64,14901692753,30.83,30.83,14901692753
+블루엠텍,439580,30,8330,2,30,0.36,3286646,1171385,11170221,3286646,0.36,280.58,29.42,29.42,28676905125,30.82,30.82,28676905125
diff --git a/top30/20250513/top30-atvtr-20250513-134002.csv b/top30/20250513/top30-atvtr-20250513-134002.csv
new file mode 100644
index 000000000000..462866f3f2bb
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-134002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2415,2,375,18.38,93273584,65261656,45212464,93273584,18.38,142.92,206.30,206.30,204678924640,187.46,187.46,204678924640
+케이쓰리아이,431190,2,5710,2,1005,21.36,11309159,144219,7486442,11309159,21.36,7841.66,151.06,151.06,63326643397,148.14,148.14,63326643397
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10335,2,310,3.09,1180916,0,900000,1180916,3.09,0.00,131.21,131.21,12382837783,133.13,133.13,12382837783
+포메탈,119500,4,3900,2,735,23.22,15802088,1899081,11847232,15802088,23.22,832.09,133.38,133.38,59799954446,129.43,129.43,59799954446
+로킷헬스케어,376900,5,14980,2,230,1.56,11183517,42739712,9669449,11183517,1.56,26.17,115.66,115.66,179208192410,123.72,123.72,179208192410
+형지글로벌,308100,6,8700,2,1260,16.94,10713391,9821837,8704152,10713391,16.94,109.08,123.08,123.08,90364992360,119.33,119.33,90364992360
+에스엘에스바이오,246250,7,2185,2,225,11.48,16676126,11879913,15348206,16676126,11.48,140.37,108.65,108.65,39072238474,116.51,116.51,39072238474
+한국피아이엠,448900,8,18260,2,1560,9.34,5603352,453289,6004457,5603352,9.34,1236.15,93.32,93.32,105391090355,96.12,96.12,105391090355
+비큐AI,148780,9,1860,2,271,17.05,28504095,13885812,31445725,28504095,17.05,205.27,90.65,90.65,53757075769,91.91,91.91,53757075769
+iMBC,052220,10,4635,2,220,4.98,18218010,392033,23000000,18218010,4.98,4647.06,79.21,79.21,89923752953,84.35,84.35,89923752953
+프롬바이오,377220,11,2665,2,365,15.87,22720301,412977,28310000,22720301,15.87,5501.59,80.26,80.26,62100561034,82.31,82.31,62100561034
+평화산업,090080,12,1865,5,-220,-10.55,36512352,12026982,54902259,36512352,-10.55,303.59,66.50,66.50,84178747581,82.21,82.21,84178747581
+이스트에이드,239340,13,3135,2,265,9.23,18130192,29049040,26979634,18130192,9.23,62.41,67.20,67.20,57809996528,68.35,68.35,57809996528
+로보로보,215100,14,4985,2,435,9.56,12661180,495589,20348454,12661180,9.56,2554.77,62.22,62.22,66749740177,65.80,65.80,66749740177
+오가노이드사이언스,476040,15,33950,2,3500,11.49,4490736,4872989,6505950,4490736,11.49,92.16,69.03,69.03,145159174050,65.72,65.72,145159174050
+상지건설,042940,16,49350,2,2600,5.56,2529827,0,3981814,2529827,5.56,0.00,63.53,63.53,128808901075,65.55,65.55,128808901075
+평화홀딩스,010770,17,12400,2,830,7.17,8000098,1224551,14625466,8000098,7.17,653.31,54.70,54.70,110110290370,60.72,60.72,110110290370
+대영포장,014160,18,1619,5,-268,-14.20,55378305,26533134,108394549,55378305,-14.20,208.71,51.09,51.09,105684866450,60.22,60.22,105684866450
+형지I&C,011080,19,2540,2,35,1.40,17414676,36929948,31541686,17414676,1.40,47.16,55.21,55.21,44592116877,55.66,55.66,44592116877
+넥스트아이,137940,20,963,5,-73,-7.05,39892660,6243206,85368992,39892660,-7.05,638.98,46.73,46.73,42112091141,51.22,51.22,42112091141
+한진칼우,18064K,21,29700,1,6850,29.98,227703,1474,536766,227703,29.98,9999.99,42.42,42.42,6713667050,42.11,42.11,6713667050
+PLUS 차이나AI테크TOP10,0047N0,22,10220,2,200,2.00,301466,0,750000,301466,2.00,0.00,40.20,40.20,3159833531,41.22,41.22,3159833531
+스톰테크,352090,23,4260,2,520,13.90,10506129,145012,26872998,10506129,13.90,7245.01,39.10,39.10,45854604215,40.06,40.06,45854604215
+시선AI,340810,24,4715,2,855,22.15,4316067,146609,10597863,4316067,22.15,2943.93,40.73,40.73,19905528840,39.84,39.84,19905528840
+나우로보틱스,459510,25,20550,1,4710,29.73,5086598,2982969,12547732,5086598,29.73,170.52,40.54,40.54,96216594705,37.31,37.31,96216594705
+메이슨캐피탈,021880,26,399,2,74,22.77,55419407,11289487,152184408,55419407,22.77,490.89,36.42,36.42,22271919709,36.68,36.68,22271919709
+아이스크림에듀,289010,27,2210,5,-450,-16.92,4530282,269584,13523317,4530282,-16.92,1680.47,33.50,33.50,10410677416,34.83,34.83,10410677416
+마음AI,377480,28,22750,2,250,1.11,2149738,4591503,6747679,2149738,1.11,46.82,31.86,31.86,49896158800,32.50,32.50,49896158800
+삼보산업,009620,29,2890,5,-885,-23.44,4693357,6229738,16386091,4693357,-23.44,75.34,28.64,28.64,15376338123,32.47,32.47,15376338123
+대정화금,120240,30,14090,2,1490,11.83,2173220,4832,7190391,2173220,11.83,9999.99,30.22,30.22,31920135595,31.51,31.51,31920135595
diff --git a/top30/20250513/top30-atvtr-20250513-135002.csv b/top30/20250513/top30-atvtr-20250513-135002.csv
new file mode 100644
index 000000000000..a4bd75218c4b
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-135002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2385,2,345,16.91,96834232,65261656,45212464,96834232,16.91,148.38,214.18,214.18,213117516020,197.64,197.64,213117516020
+케이쓰리아이,431190,2,5720,2,1015,21.57,11479390,144219,7486442,11479390,21.57,7959.69,153.34,153.34,64293987712,150.14,150.14,64293987712
+포메탈,119500,3,3780,2,615,19.43,16283947,1899081,11847232,16283947,19.43,857.46,137.45,137.45,61661454012,137.69,137.69,61661454012
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10345,2,320,3.19,1200498,0,900000,1200498,3.19,0.00,133.39,133.39,12585393543,135.17,135.17,12585393543
+로킷헬스케어,376900,5,15310,2,560,3.80,11641077,42739712,9669449,11641077,3.80,27.24,120.39,120.39,186207079420,125.78,125.78,186207079420
+형지글로벌,308100,6,8580,2,1140,15.32,10881232,9821837,8704152,10881232,15.32,110.79,125.01,125.01,91815829485,122.94,122.94,91815829485
+에스엘에스바이오,246250,7,2300,2,340,17.35,17395890,11879913,15348206,17395890,17.35,146.43,113.34,113.34,40697473739,115.29,115.29,40697473739
+비큐AI,148780,8,1785,2,196,12.33,29015468,13885812,31445725,29015468,12.33,208.96,92.27,92.27,54688018400,97.43,97.43,54688018400
+한국피아이엠,448900,9,18620,2,1920,11.50,5675768,453289,6004457,5675768,11.50,1252.13,94.53,94.53,106731523960,95.46,95.46,106731523960
+프롬바이오,377220,10,2585,2,285,12.39,23320612,412977,28310000,23320612,12.39,5646.95,82.38,82.38,63664556114,87.00,87.00,63664556114
+iMBC,052220,11,4620,2,205,4.64,18277562,392033,23000000,18277562,4.64,4662.25,79.47,79.47,90199542973,84.89,84.89,90199542973
+평화산업,090080,12,1894,5,-191,-9.16,38514739,12026982,54902259,38514739,-9.16,320.24,70.15,70.15,87972210885,84.60,84.60,87972210885
+오가노이드사이언스,476040,13,34050,2,3600,11.82,5345614,4872989,6505950,5345614,11.82,109.70,82.17,82.17,174711980175,78.87,78.87,174711980175
+이스트에이드,239340,14,3055,2,185,6.45,18689677,29049040,26979634,18689677,6.45,64.34,69.27,69.27,59538700429,72.24,72.24,59538700429
+로보로보,215100,15,4935,2,385,8.46,12737077,495589,20348454,12737077,8.46,2570.09,62.59,62.59,67126178091,66.85,66.85,67126178091
+상지건설,042940,16,49600,2,2850,6.10,2546808,0,3981814,2546808,6.10,0.00,63.96,63.96,129650248975,65.65,65.65,129650248975
+평화홀딩스,010770,17,12370,2,800,6.91,8367043,1224551,14625466,8367043,6.91,683.27,57.21,57.21,114675468645,63.39,63.39,114675468645
+대영포장,014160,18,1618,5,-269,-14.26,55979805,26533134,108394549,55979805,-14.26,210.98,51.64,51.64,106660977958,60.82,60.82,106660977958
+형지I&C,011080,19,2495,5,-10,-0.40,17554548,36929948,31541686,17554548,-0.40,47.53,55.66,55.66,44943429220,57.11,57.11,44943429220
+넥스트아이,137940,20,957,5,-79,-7.63,40969669,6243206,85368992,40969669,-7.63,656.23,47.99,47.99,43132144227,52.79,52.79,43132144227
+한진칼우,18064K,21,29700,1,6850,29.98,227707,1474,536766,227707,29.98,9999.99,42.42,42.42,6713785850,42.11,42.11,6713785850
+PLUS 차이나AI테크TOP10,0047N0,22,10240,2,220,2.20,301970,0,750000,301970,2.20,0.00,40.26,40.26,3164986981,41.21,41.21,3164986981
+스톰테크,352090,23,4270,2,530,14.17,10547634,145012,26872998,10547634,14.17,7273.63,39.25,39.25,46032233975,40.12,40.12,46032233975
+시선AI,340810,24,4785,2,925,23.96,4376920,146609,10597863,4376920,23.96,2985.44,41.30,41.30,20194418691,39.82,39.82,20194418691
+나우로보틱스,459510,25,20550,1,4710,29.73,5086889,2982969,12547732,5086889,29.73,170.53,40.54,40.54,96222574755,37.32,37.32,96222574755
+메이슨캐피탈,021880,26,399,2,74,22.77,55541844,11289487,152184408,55541844,22.77,491.98,36.50,36.50,22320744671,36.76,36.76,22320744671
+아이스크림에듀,289010,27,2205,5,-455,-17.11,4615107,269584,13523317,4615107,-17.11,1711.94,34.13,34.13,10597298736,35.54,35.54,10597298736
+삼보산업,009620,28,2815,5,-960,-25.43,4932754,6229738,16386091,4932754,-25.43,79.18,30.10,30.10,16052116303,34.80,34.80,16052116303
+마음AI,377480,29,22650,2,150,0.67,2185370,4591503,6747679,2185370,0.67,47.60,32.39,32.39,50707252625,33.18,33.18,50707252625
+대정화금,120240,30,13800,2,1200,9.52,2244126,4832,7190391,2244126,9.52,9999.99,31.21,31.21,32906391155,33.16,33.16,32906391155
diff --git a/top30/20250513/top30-atvtr-20250513-140002.csv b/top30/20250513/top30-atvtr-20250513-140002.csv
new file mode 100644
index 000000000000..25fc6c56aa3d
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-140002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2365,2,325,15.93,100122017,65261656,45212464,100122017,15.93,153.42,221.45,221.45,220959262445,206.64,206.64,220959262445
+케이쓰리아이,431190,2,5570,2,865,18.38,11643945,144219,7486442,11643945,18.38,8073.79,155.53,155.53,65217291802,156.40,156.40,65217291802
+포메탈,119500,3,3765,2,600,18.96,16848246,1899081,11847232,16848246,18.96,887.18,142.21,142.21,63771499904,142.97,142.97,63771499904
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10340,2,315,3.14,1219156,0,900000,1219156,3.14,0.00,135.46,135.46,12778382403,137.31,137.31,12778382403
+로킷헬스케어,376900,5,15210,2,460,3.12,11780194,42739712,9669449,11780194,3.12,27.56,121.83,121.83,188325130165,128.05,128.05,188325130165
+형지글로벌,308100,6,8650,2,1210,16.26,11008346,9821837,8704152,11008346,16.26,112.08,126.47,126.47,92916600245,123.41,123.41,92916600245
+에스엘에스바이오,246250,7,2235,2,275,14.03,17857615,11879913,15348206,17857615,14.03,150.32,116.35,116.35,41737296090,121.67,121.67,41737296090
+한국피아이엠,448900,8,18590,2,1890,11.32,5710188,453289,6004457,5710188,11.32,1259.72,95.10,95.10,107370287125,96.19,96.19,107370287125
+비큐AI,148780,9,1845,2,256,16.11,29282381,13885812,31445725,29282381,16.11,210.88,93.12,93.12,55172814565,95.10,95.10,55172814565
+프롬바이오,377220,10,2580,2,280,12.17,24151010,412977,28310000,24151010,12.17,5848.03,85.31,85.31,65781325531,90.06,90.06,65781325531
+iMBC,052220,11,4600,2,185,4.19,18384993,392033,23000000,18384993,4.19,4689.65,79.93,79.93,90695290383,85.72,85.72,90695290383
+오가노이드사이언스,476040,12,34700,2,4250,13.96,5891888,4872989,6505950,5891888,13.96,120.91,90.56,90.56,193106197175,85.54,85.54,193106197175
+평화산업,090080,13,1939,5,-146,-7.00,39668101,12026982,54902259,39668101,-7.00,329.83,72.25,72.25,90198922527,84.73,84.73,90198922527
+이스트에이드,239340,14,3000,2,130,4.53,19189397,29049040,26979634,19189397,4.53,66.06,71.13,71.13,61039706256,75.41,75.41,61039706256
+로보로보,215100,15,4920,2,370,8.13,12850648,495589,20348454,12850648,8.13,2593.01,63.15,63.15,67684600423,67.61,67.61,67684600423
+상지건설,042940,16,49650,2,2900,6.20,2563598,0,3981814,2563598,6.20,0.00,64.38,64.38,130481596975,66.00,66.00,130481596975
+평화홀딩스,010770,17,12730,2,1160,10.03,8604384,1224551,14625466,8604384,10.03,702.66,58.83,58.83,117679185860,63.21,63.21,117679185860
+대영포장,014160,18,1640,5,-247,-13.09,56571564,26533134,108394549,56571564,-13.09,213.21,52.19,52.19,107622847069,60.54,60.54,107622847069
+형지I&C,011080,19,2500,5,-5,-0.20,17622920,36929948,31541686,17622920,-0.20,47.72,55.87,55.87,45114679551,57.21,57.21,45114679551
+넥스트아이,137940,20,929,5,-107,-10.33,41799188,6243206,85368992,41799188,-10.33,669.51,48.96,48.96,43900398889,55.35,55.35,43900398889
+한진칼우,18064K,21,29700,1,6850,29.98,227762,1474,536766,227762,29.98,9999.99,42.43,42.43,6715419350,42.12,42.12,6715419350
+PLUS 차이나AI테크TOP10,0047N0,22,10235,2,215,2.15,302573,0,750000,302573,2.15,0.00,40.34,40.34,3171158736,41.31,41.31,3171158736
+시선AI,340810,23,4755,2,895,23.19,4415219,146609,10597863,4415219,23.19,3011.56,41.66,41.66,20375688711,40.43,40.43,20375688711
+스톰테크,352090,24,4285,2,545,14.57,10572698,145012,26872998,10572698,14.57,7290.91,39.34,39.34,46139529915,40.07,40.07,46139529915
+나우로보틱스,459510,25,20550,1,4710,29.73,5087512,2982969,12547732,5087512,29.73,170.55,40.55,40.55,96235377405,37.32,37.32,96235377405
+메이슨캐피탈,021880,26,396,2,71,21.85,55944568,11289487,152184408,55944568,21.85,495.55,36.76,36.76,22480385651,37.30,37.30,22480385651
+아이스크림에듀,289010,27,2205,5,-455,-17.11,4649135,269584,13523317,4649135,-17.11,1724.56,34.38,34.38,10672456496,35.79,35.79,10672456496
+삼보산업,009620,28,2845,5,-930,-24.64,5007853,6229738,16386091,5007853,-24.64,80.39,30.56,30.56,16264840046,34.89,34.89,16264840046
+대정화금,120240,29,13650,2,1050,8.33,2286969,4832,7190391,2286969,8.33,9999.99,31.81,31.81,33492437500,34.12,34.12,33492437500
+마음AI,377480,30,22600,2,100,0.44,2234429,4591503,6747679,2234429,0.44,48.66,33.11,33.11,51813429525,33.98,33.98,51813429525
diff --git a/top30/20250513/top30-atvtr-20250513-141002.csv b/top30/20250513/top30-atvtr-20250513-141002.csv
new file mode 100644
index 000000000000..1d8f61c55743
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-141002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2300,2,260,12.75,104062377,65261656,45212464,104062377,12.75,159.45,230.16,230.16,230061358279,221.24,221.24,230061358279
+케이쓰리아이,431190,2,5700,2,995,21.15,11903569,144219,7486442,11903569,21.15,8253.81,159.00,159.00,66672348212,156.24,156.24,66672348212
+포메탈,119500,3,3705,2,540,17.06,17196545,1899081,11847232,17196545,17.06,905.52,145.15,145.15,65058530754,148.22,148.22,65058530754
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10380,2,355,3.54,1236672,0,900000,1236672,3.54,0.00,137.41,137.41,12959745148,138.73,138.73,12959745148
+로킷헬스케어,376900,5,15280,2,530,3.59,11997479,42739712,9669449,11997479,3.59,28.07,124.08,124.08,191659840420,129.72,129.72,191659840420
+형지글로벌,308100,6,8660,2,1220,16.40,11131313,9821837,8704152,11131313,16.40,113.33,127.89,127.89,93983967880,124.68,124.68,93983967880
+에스엘에스바이오,246250,7,2225,2,265,13.52,17978321,11879913,15348206,17978321,13.52,151.33,117.14,117.14,42006228388,123.01,123.01,42006228388
+한국피아이엠,448900,8,18590,2,1890,11.32,5731167,453289,6004457,5731167,11.32,1264.35,95.45,95.45,107759189870,96.54,96.54,107759189870
+오가노이드사이언스,476040,9,36100,2,5650,18.56,6792835,4872989,6505950,6792835,18.56,139.40,104.41,104.41,225412065475,95.98,95.98,225412065475
+비큐AI,148780,10,1843,2,254,15.98,29495223,13885812,31445725,29495223,15.98,212.41,93.80,93.80,55562644941,95.87,95.87,55562644941
+프롬바이오,377220,11,2515,2,215,9.35,24570957,412977,28310000,24570957,9.35,5949.72,86.79,86.79,66847098031,93.89,93.89,66847098031
+평화산업,090080,12,1860,5,-225,-10.79,40639209,12026982,54902259,40639209,-10.79,337.90,74.02,74.02,92044238171,90.13,90.13,92044238171
+iMBC,052220,13,4615,2,200,4.53,18453111,392033,23000000,18453111,4.53,4707.03,80.23,80.23,91009077978,85.74,85.74,91009077978
+이스트에이드,239340,14,3045,2,175,6.10,19456663,29049040,26979634,19456663,6.10,66.98,72.12,72.12,61836793921,75.27,75.27,61836793921
+로보로보,215100,15,4895,2,345,7.58,12925988,495589,20348454,12925988,7.58,2608.21,63.52,63.52,68054543387,68.32,68.32,68054543387
+평화홀딩스,010770,16,12190,2,620,5.36,8879337,1224551,14625466,8879337,5.36,725.11,60.71,60.71,121078845925,67.91,67.91,121078845925
+상지건설,042940,17,49300,2,2550,5.45,2580567,0,3981814,2580567,5.45,0.00,64.81,64.81,131319663075,66.90,66.90,131319663075
+대영포장,014160,18,1618,5,-269,-14.26,57109387,26533134,108394549,57109387,-14.26,215.24,52.69,52.69,108499127798,61.86,61.86,108499127798
+형지I&C,011080,19,2500,5,-5,-0.20,17771438,36929948,31541686,17771438,-0.20,48.12,56.34,56.34,45487409865,57.69,57.69,45487409865
+넥스트아이,137940,20,915,5,-121,-11.68,42369722,6243206,85368992,42369722,-11.68,678.65,49.63,49.63,44431143011,56.88,56.88,44431143011
+한진칼우,18064K,21,29700,1,6850,29.98,227764,1474,536766,227764,29.98,9999.99,42.43,42.43,6715478750,42.12,42.12,6715478750
+시선AI,340810,22,4660,2,800,20.73,4448331,146609,10597863,4448331,20.73,3034.15,41.97,41.97,20531068481,41.57,41.57,20531068481
+PLUS 차이나AI테크TOP10,0047N0,23,10270,2,250,2.50,303857,0,750000,303857,2.50,0.00,40.51,40.51,3184277471,41.34,41.34,3184277471
+스톰테크,352090,24,4280,2,540,14.44,10603715,145012,26872998,10603715,14.44,7312.30,39.46,39.46,46272295000,40.23,40.23,46272295000
+메이슨캐피탈,021880,25,394,2,69,21.23,56610400,11289487,152184408,56610400,21.23,501.44,37.20,37.20,22743139359,37.93,37.93,22743139359
+나우로보틱스,459510,26,20550,1,4710,29.73,5089015,2982969,12547732,5089015,29.73,170.60,40.56,40.56,96266264055,37.33,37.33,96266264055
+대정화금,120240,27,13280,2,680,5.40,2357768,4832,7190391,2357768,5.40,9999.99,32.79,32.79,34438544505,36.07,36.07,34438544505
+아이스크림에듀,289010,28,2210,5,-450,-16.92,4695248,269584,13523317,4695248,-16.92,1741.66,34.72,34.72,10774475466,36.05,36.05,10774475466
+삼보산업,009620,29,2825,5,-950,-25.17,5079017,6229738,16386091,5079017,-25.17,81.53,31.00,31.00,16469212051,35.58,35.58,16469212051
+마음AI,377480,30,22600,2,100,0.44,2257713,4591503,6747679,2257713,0.44,49.17,33.46,33.46,52338021125,34.32,34.32,52338021125
diff --git a/top30/20250513/top30-atvtr-20250513-142002.csv b/top30/20250513/top30-atvtr-20250513-142002.csv
new file mode 100644
index 000000000000..e6e44bf0cc3a
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-142002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2210,2,170,8.33,107047015,65261656,45212464,107047015,8.33,164.03,236.76,236.76,236751468681,236.94,236.94,236751468681
+케이쓰리아이,431190,2,5530,2,825,17.53,12170504,144219,7486442,12170504,17.53,8438.90,162.57,162.57,68162901952,164.64,164.64,68162901952
+포메탈,119500,3,3690,2,525,16.59,17330710,1899081,11847232,17330710,16.59,912.58,146.28,146.28,65553150774,149.95,149.95,65553150774
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10375,2,350,3.49,1253979,0,900000,1253979,3.49,0.00,139.33,139.33,13139388973,140.72,140.72,13139388973
+로킷헬스케어,376900,5,15290,2,540,3.66,12081768,42739712,9669449,12081768,3.66,28.27,124.95,124.95,192945406465,130.50,130.50,192945406465
+형지글로벌,308100,6,8680,2,1240,16.67,11246294,9821837,8704152,11246294,16.67,114.50,129.21,129.21,94984352875,125.72,125.72,94984352875
+에스엘에스바이오,246250,7,2240,2,280,14.29,18081315,11879913,15348206,18081315,14.29,152.20,117.81,117.81,42235944493,122.85,122.85,42235944493
+오가노이드사이언스,476040,8,38100,2,7650,25.12,7791962,4872989,6505950,7791962,25.12,159.90,119.77,119.77,262114089425,105.74,105.74,262114089425
+프롬바이오,377220,9,2455,2,155,6.74,25203643,412977,28310000,25203643,6.74,6102.92,89.03,89.03,68415860028,98.44,98.44,68415860028
+한국피아이엠,448900,10,18730,2,2030,12.16,5777555,453289,6004457,5777555,12.16,1274.59,96.22,96.22,108625288260,96.59,96.59,108625288260
+비큐AI,148780,11,1865,2,276,17.37,29732193,13885812,31445725,29732193,17.37,214.12,94.55,94.55,55996595106,95.48,95.48,55996595106
+평화산업,090080,12,1867,5,-218,-10.46,41368210,12026982,54902259,41368210,-10.46,343.96,75.35,75.35,93398215640,91.12,91.12,93398215640
+iMBC,052220,13,4615,2,200,4.53,18492050,392033,23000000,18492050,4.53,4716.96,80.40,80.40,91188708583,85.91,85.91,91188708583
+이스트에이드,239340,14,2910,2,40,1.39,20106188,29049040,26979634,20106188,1.39,69.21,74.52,74.52,63752731606,81.20,81.20,63752731606
+로보로보,215100,15,4840,2,290,6.37,13049665,495589,20348454,13049665,6.37,2633.16,64.13,64.13,68656189724,69.71,69.71,68656189724
+상지건설,042940,16,48500,2,1750,3.74,2630957,0,3981814,2630957,3.74,0.00,66.07,66.07,133774368875,69.27,69.27,133774368875
+평화홀딩스,010770,17,12140,2,570,4.93,9031085,1224551,14625466,9031085,4.93,737.50,61.75,61.75,122926685375,69.23,69.23,122926685375
+대영포장,014160,18,1628,5,-259,-13.73,57309994,26533134,108394549,57309994,-13.73,215.99,52.87,52.87,108825674847,61.67,61.67,108825674847
+형지I&C,011080,19,2515,2,10,0.40,17858076,36929948,31541686,17858076,0.40,48.36,56.62,56.62,45705013647,57.62,57.62,45705013647
+넥스트아이,137940,20,927,5,-109,-10.52,42622094,6243206,85368992,42622094,-10.52,682.70,49.93,49.93,44663622300,56.44,56.44,44663622300
+한진칼우,18064K,21,29700,1,6850,29.98,227774,1474,536766,227774,29.98,9999.99,42.43,42.43,6715775750,42.13,42.13,6715775750
+시선AI,340810,22,4700,2,840,21.76,4476648,146609,10597863,4476648,21.76,3053.46,42.24,42.24,20664066845,41.49,41.49,20664066845
+PLUS 차이나AI테크TOP10,0047N0,23,10270,2,250,2.50,304021,0,750000,304021,2.50,0.00,40.54,40.54,3185961591,41.36,41.36,3185961591
+스톰테크,352090,24,4310,2,570,15.24,10644177,145012,26872998,10644177,15.24,7340.20,39.61,39.61,46446085456,40.10,40.10,46446085456
+메이슨캐피탈,021880,25,388,2,63,19.38,57170483,11289487,152184408,57170483,19.38,506.40,37.57,37.57,22961049327,38.89,38.89,22961049327
+나우로보틱스,459510,26,20550,1,4710,29.73,5089864,2982969,12547732,5089864,29.73,170.63,40.56,40.56,96283711005,37.34,37.34,96283711005
+아이스크림에듀,289010,27,2185,5,-475,-17.86,4792844,269584,13523317,4792844,-17.86,1777.87,35.44,35.44,10988686683,37.19,37.19,10988686683
+대정화금,120240,28,13190,2,590,4.68,2380362,4832,7190391,2380362,4.68,9999.99,33.10,33.10,34737222665,36.63,36.63,34737222665
+삼보산업,009620,29,2880,5,-895,-23.71,5177782,6229738,16386091,5177782,-23.71,83.11,31.60,31.60,16750533666,35.49,35.49,16750533666
+마음AI,377480,30,22300,5,-200,-0.89,2292458,4591503,6747679,2292458,-0.89,49.93,33.97,33.97,53117060100,35.30,35.30,53117060100
diff --git a/top30/20250513/top30-atvtr-20250513-143002.csv b/top30/20250513/top30-atvtr-20250513-143002.csv
new file mode 100644
index 000000000000..ddccec594d04
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-143002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2210,2,170,8.33,109343205,65261656,45212464,109343205,8.33,167.55,241.84,241.84,241825913403,242.02,242.02,241825913403
+케이쓰리아이,431190,2,5540,2,835,17.75,12260061,144219,7486442,12260061,17.75,8501.00,163.76,163.76,68658592402,165.54,165.54,68658592402
+포메탈,119500,3,3675,2,510,16.11,17447477,1899081,11847232,17447477,16.11,918.73,147.27,147.27,65982430747,151.55,151.55,65982430747
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10365,2,340,3.39,1276288,0,900000,1276288,3.39,0.00,141.81,141.81,13370838678,143.33,143.33,13370838678
+로킷헬스케어,376900,5,15360,2,610,4.14,12501219,42739712,9669449,12501219,4.14,29.25,129.29,129.29,199435051710,134.28,134.28,199435051710
+형지글로벌,308100,6,8520,2,1080,14.52,11378738,9821837,8704152,11378738,14.52,115.85,130.73,130.73,96119794645,129.61,129.61,96119794645
+에스엘에스바이오,246250,7,2405,2,445,22.70,19083831,11879913,15348206,19083831,22.70,160.64,124.34,124.34,44581445685,120.78,120.78,44581445685
+오가노이드사이언스,476040,8,37750,2,7300,23.97,8416373,4872989,6505950,8416373,23.97,172.71,129.36,129.36,285754591200,116.35,116.35,285754591200
+프롬바이오,377220,9,2450,2,150,6.52,26089427,412977,28310000,26089427,6.52,6317.40,92.16,92.16,70593888620,101.78,101.78,70593888620
+한국피아이엠,448900,10,18650,2,1950,11.68,5801642,453289,6004457,5801642,11.68,1279.90,96.62,96.62,109075187800,97.40,97.40,109075187800
+비큐AI,148780,11,1956,2,367,23.10,31696162,13885812,31445725,31696162,23.10,228.26,100.80,100.80,59817228866,97.25,97.25,59817228866
+평화산업,090080,12,1864,5,-221,-10.60,41826497,12026982,54902259,41826497,-10.60,347.77,76.18,76.18,94256487795,92.10,92.10,94256487795
+iMBC,052220,13,4610,2,195,4.42,18516079,392033,23000000,18516079,4.42,4723.09,80.50,80.50,91299517405,86.11,86.11,91299517405
+이스트에이드,239340,14,2905,2,35,1.22,20305222,29049040,26979634,20305222,1.22,69.90,75.26,75.26,64326631878,82.07,82.07,64326631878
+상지건설,042940,15,46900,2,150,0.32,2709502,0,3981814,2709502,0.32,0.00,68.05,68.05,137516086800,73.64,73.64,137516086800
+평화홀딩스,010770,16,12020,2,450,3.89,9256103,1224551,14625466,9256103,3.89,755.88,63.29,63.29,125648622185,71.47,71.47,125648622185
+로보로보,215100,17,4875,2,325,7.14,13123619,495589,20348454,13123619,7.14,2648.09,64.49,64.49,69014785411,69.57,69.57,69014785411
+대영포장,014160,18,1619,5,-268,-14.20,57528267,26533134,108394549,57528267,-14.20,216.82,53.07,53.07,109180221810,62.21,62.21,109180221810
+형지I&C,011080,19,2510,2,5,0.20,17966642,36929948,31541686,17966642,0.20,48.65,56.96,56.96,45977556964,58.07,58.07,45977556964
+넥스트아이,137940,20,938,5,-98,-9.46,42861542,6243206,85368992,42861542,-9.46,686.53,50.21,50.21,44886508718,56.05,56.05,44886508718
+한진칼우,18064K,21,29700,1,6850,29.98,227780,1474,536766,227780,29.98,9999.99,42.44,42.44,6715953950,42.13,42.13,6715953950
+PLUS 차이나AI테크TOP10,0047N0,22,10225,2,205,2.05,306864,0,750000,306864,2.05,0.00,40.92,40.92,3215079461,41.92,41.92,3215079461
+대한과학,131220,23,5890,2,730,14.15,3191036,237338,7454490,3191036,14.15,1344.51,42.81,42.81,18374086580,41.85,41.85,18374086580
+시선AI,340810,24,4745,2,885,22.93,4519478,146609,10597863,4519478,22.93,3082.67,42.65,42.65,20866909936,41.50,41.50,20866909936
+스톰테크,352090,25,4295,2,555,14.84,10661362,145012,26872998,10661362,14.84,7352.06,39.67,39.67,46519752426,40.30,40.30,46519752426
+메이슨캐피탈,021880,26,387,2,62,19.08,57455331,11289487,152184408,57455331,19.08,508.93,37.75,37.75,23071063279,39.17,39.17,23071063279
+아이스크림에듀,289010,27,2185,5,-475,-17.86,4868515,269584,13523317,4868515,-17.86,1805.94,36.00,36.00,11153563363,37.75,37.75,11153563363
+나우로보틱스,459510,28,20550,1,4710,29.73,5089962,2982969,12547732,5089962,29.73,170.63,40.56,40.56,96285724905,37.34,37.34,96285724905
+대정화금,120240,29,13150,2,550,4.37,2401088,4832,7190391,2401088,4.37,9999.99,33.39,33.39,35010338145,37.03,37.03,35010338145
+삼보산업,009620,30,2855,5,-920,-24.37,5221356,6229738,16386091,5221356,-24.37,83.81,31.86,31.86,16875223676,36.07,36.07,16875223676
diff --git a/top30/20250513/top30-atvtr-20250513-144002.csv b/top30/20250513/top30-atvtr-20250513-144002.csv
new file mode 100644
index 000000000000..d08ee11a6c99
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-144002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2165,2,125,6.13,111174099,65261656,45212464,111174099,6.13,170.35,245.89,245.89,245802600496,251.11,251.11,245802600496
+케이쓰리아이,431190,2,5540,2,835,17.75,12307150,144219,7486442,12307150,17.75,8533.65,164.39,164.39,68919715947,166.17,166.17,68919715947
+포메탈,119500,3,3640,2,475,15.01,17652247,1899081,11847232,17652247,15.01,929.52,149.00,149.00,66728784363,154.74,154.74,66728784363
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10370,2,345,3.44,1294528,0,900000,1294528,3.44,0.00,143.84,143.84,13559858008,145.29,145.29,13559858008
+로킷헬스케어,376900,5,15270,2,520,3.53,12635691,42739712,9669449,12635691,3.53,29.56,130.68,130.68,201497108210,136.47,136.47,201497108210
+형지글로벌,308100,6,8390,2,950,12.77,11542580,9821837,8704152,11542580,12.77,117.52,132.61,132.61,97505879815,133.52,133.52,97505879815
+에스엘에스바이오,246250,7,2415,2,455,23.21,20217463,11879913,15348206,20217463,23.21,170.18,131.73,131.73,47260856712,127.50,127.50,47260856712
+오가노이드사이언스,476040,8,36550,2,6100,20.03,8808606,4872989,6505950,8808606,20.03,180.76,135.39,135.39,300296360550,126.29,126.29,300296360550
+프롬바이오,377220,9,2455,2,155,6.74,26473606,412977,28310000,26473606,6.74,6410.43,93.51,93.51,71541537346,102.94,102.94,71541537346
+비큐AI,148780,10,1951,2,362,22.78,32898543,13885812,31445725,32898543,22.78,236.92,104.62,104.62,62184635013,101.36,101.36,62184635013
+한국피아이엠,448900,11,18910,2,2210,13.23,5907974,453289,6004457,5907974,13.23,1303.36,98.39,98.39,111079644110,97.83,97.83,111079644110
+평화산업,090080,12,1825,5,-260,-12.47,42873693,12026982,54902259,42873693,-12.47,356.48,78.09,78.09,96153319538,95.96,95.96,96153319538
+iMBC,052220,13,4625,2,210,4.76,18556610,392033,23000000,18556610,4.76,4733.43,80.68,80.68,91486875278,86.00,86.00,91486875278
+이스트에이드,239340,14,2945,2,75,2.61,20677070,29049040,26979634,20677070,2.61,71.18,76.64,76.64,65414555910,82.33,82.33,65414555910
+상지건설,042940,15,49150,2,2400,5.13,2939895,0,3981814,2939895,5.13,0.00,73.83,73.83,148245696950,75.75,75.75,148245696950
+평화홀딩스,010770,16,11890,2,320,2.77,9607428,1224551,14625466,9607428,2.77,784.57,65.69,65.69,129791288995,74.64,74.64,129791288995
+로보로보,215100,17,4865,2,315,6.92,13165818,495589,20348454,13165818,6.92,2656.60,64.70,64.70,69220329414,69.92,69.92,69220329414
+대영포장,014160,18,1617,5,-270,-14.31,57914969,26533134,108394549,57914969,-14.31,218.27,53.43,53.43,109804353852,62.65,62.65,109804353852
+형지I&C,011080,19,2470,5,-35,-1.40,18187806,36929948,31541686,18187806,-1.40,49.25,57.66,57.66,46528098906,59.72,59.72,46528098906
+넥스트아이,137940,20,964,5,-72,-6.95,43447611,6243206,85368992,43447611,-6.95,695.92,50.89,50.89,45448624816,55.23,55.23,45448624816
+대한과학,131220,21,5820,2,660,12.79,3541598,237338,7454490,3541598,12.79,1492.22,47.51,47.51,20431950110,47.09,47.09,20431950110
+PLUS 차이나AI테크TOP10,0047N0,22,10260,2,240,2.40,310514,0,750000,310514,2.40,0.00,41.40,41.40,3252374401,42.27,42.27,3252374401
+시선AI,340810,23,4710,2,850,22.02,4566556,146609,10597863,4566556,22.02,3114.79,43.09,43.09,21089476711,42.25,42.25,21089476711
+한진칼우,18064K,24,29700,1,6850,29.98,227780,1474,536766,227780,29.98,9999.99,42.44,42.44,6715953950,42.13,42.13,6715953950
+스톰테크,352090,25,4325,2,585,15.64,10713547,145012,26872998,10713547,15.64,7388.04,39.87,39.87,46744800701,40.22,40.22,46744800701
+메이슨캐피탈,021880,26,394,2,69,21.23,57775518,11289487,152184408,57775518,21.23,511.76,37.96,37.96,23195777291,38.68,38.68,23195777291
+아이스크림에듀,289010,27,2175,5,-485,-18.23,4917783,269584,13523317,4917783,-18.23,1824.21,36.37,36.37,11260550908,38.28,38.28,11260550908
+KoAct AI인프라액티브,487130,28,8285,2,135,1.66,190824,7154,500000,190824,1.66,2667.37,38.16,38.16,1579432215,38.13,38.13,1579432215
+대정화금,120240,29,13090,2,490,3.89,2425970,4832,7190391,2425970,3.89,9999.99,33.74,33.74,35336734535,37.54,37.54,35336734535
+나우로보틱스,459510,30,20550,1,4710,29.73,5090526,2982969,12547732,5090526,29.73,170.65,40.57,40.57,96297315105,37.35,37.35,96297315105
diff --git a/top30/20250513/top30-atvtr-20250513-145002.csv b/top30/20250513/top30-atvtr-20250513-145002.csv
new file mode 100644
index 000000000000..fdd35bf6a7ed
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-145002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2165,2,125,6.13,113374261,65261656,45212464,113374261,6.13,173.72,250.76,250.76,250546985531,255.96,255.96,250546985531
+케이쓰리아이,431190,2,5520,2,815,17.32,12385349,144219,7486442,12385349,17.32,8587.88,165.44,165.44,69353433702,167.82,167.82,69353433702
+포메탈,119500,3,3575,2,410,12.95,17876318,1899081,11847232,17876318,12.95,941.31,150.89,150.89,67536517977,159.46,159.46,67536517977
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10400,2,375,3.74,1313473,0,900000,1313473,3.74,0.00,145.94,145.94,13756533728,146.97,146.97,13756533728
+로킷헬스케어,376900,5,15210,2,460,3.12,12769497,42739712,9669449,12769497,3.12,29.88,132.06,132.06,203542890575,138.40,138.40,203542890575
+형지글로벌,308100,6,8540,2,1100,14.78,11866489,9821837,8704152,11866489,14.78,120.82,136.33,136.33,100239175465,134.85,134.85,100239175465
+에스엘에스바이오,246250,7,2485,2,525,26.79,21844218,11879913,15348206,21844218,26.79,183.88,142.32,142.32,51269669661,134.42,134.42,51269669661
+오가노이드사이언스,476040,8,37750,2,7300,23.97,9444947,4872989,6505950,9444947,23.97,193.82,145.17,145.17,324392437375,132.08,132.08,324392437375
+비큐AI,148780,9,1878,2,289,18.19,33766096,13885812,31445725,33766096,18.19,243.17,107.38,107.38,63829133293,108.08,108.08,63829133293
+프롬바이오,377220,10,2440,2,140,6.09,27019533,412977,28310000,27019533,6.09,6542.62,95.44,95.44,72884806291,105.51,105.51,72884806291
+한국피아이엠,448900,11,18820,2,2120,12.69,5967601,453289,6004457,5967601,12.69,1316.51,99.39,99.39,112204434895,99.29,99.29,112204434895
+평화산업,090080,12,1818,5,-267,-12.81,43430117,12026982,54902259,43430117,-12.81,361.11,79.10,79.10,97169208355,97.35,97.35,97169208355
+iMBC,052220,13,4635,2,220,4.98,18611148,392033,23000000,18611148,4.98,4747.34,80.92,80.92,91739475186,86.06,86.06,91739475186
+이스트에이드,239340,14,2940,2,70,2.44,20800763,29049040,26979634,20800763,2.44,71.61,77.10,77.10,65777447783,82.93,82.93,65777447783
+상지건설,042940,15,47850,2,1100,2.35,3057447,0,3981814,3057447,2.35,0.00,76.79,76.79,153930747075,80.79,80.79,153930747075
+평화홀딩스,010770,16,11950,2,380,3.28,9786888,1224551,14625466,9786888,3.28,799.22,66.92,66.92,131945063560,75.49,75.49,131945063560
+로보로보,215100,17,4870,2,320,7.03,13209494,495589,20348454,13209494,7.03,2665.41,64.92,64.92,69432847094,70.07,70.07,69432847094
+대영포장,014160,18,1614,5,-273,-14.47,58174061,26533134,108394549,58174061,-14.47,219.25,53.67,53.67,110223313385,63.00,63.00,110223313385
+형지I&C,011080,19,2485,5,-20,-0.80,18333675,36929948,31541686,18333675,-0.80,49.64,58.13,58.13,46888170326,59.82,59.82,46888170326
+대한과학,131220,20,5370,2,210,4.07,4064390,237338,7454490,4064390,4.07,1712.49,54.52,54.52,23315754480,58.24,58.24,23315754480
+넥스트아이,137940,21,993,5,-43,-4.15,43920425,6243206,85368992,43920425,-4.15,703.49,51.45,51.45,45911287616,54.16,54.16,45911287616
+시선AI,340810,22,4660,2,800,20.73,4622540,146609,10597863,4622540,20.73,3152.97,43.62,43.62,21349717756,43.23,43.23,21349717756
+PLUS 차이나AI테크TOP10,0047N0,23,10290,2,270,2.69,310582,0,750000,310582,2.69,0.00,41.41,41.41,3253072281,42.15,42.15,3253072281
+한진칼우,18064K,24,29700,1,6850,29.98,227869,1474,536766,227869,29.98,9999.99,42.45,42.45,6718597250,42.14,42.14,6718597250
+스톰테크,352090,25,4295,2,555,14.84,10773788,145012,26872998,10773788,14.84,7429.58,40.09,40.09,47004816194,40.73,40.73,47004816194
+메이슨캐피탈,021880,26,383,2,58,17.85,58641888,11289487,152184408,58641888,17.85,519.44,38.53,38.53,23529263171,40.37,40.37,23529263171
+KoAct AI인프라액티브,487130,27,8285,2,135,1.66,195088,7154,500000,195088,1.66,2726.98,39.02,39.02,1614754280,38.98,38.98,1614754280
+아이스크림에듀,289010,28,2175,5,-485,-18.23,4970371,269584,13523317,4970371,-18.23,1843.72,36.75,36.75,11374978386,38.67,38.67,11374978386
+나우IB,293580,29,1743,2,135,8.40,35924801,10879217,94929950,35924801,8.40,330.21,37.84,37.84,63869820325,38.60,38.60,63869820325
+대정화금,120240,30,13100,2,500,3.97,2437201,4832,7190391,2437201,3.97,9999.99,33.90,33.90,35483689425,37.67,37.67,35483689425
diff --git a/top30/20250513/top30-atvtr-20250513-150002.csv b/top30/20250513/top30-atvtr-20250513-150002.csv
new file mode 100644
index 000000000000..e4269c35e8a1
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-150002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2160,2,120,5.88,114102248,65261656,45212464,114102248,5.88,174.84,252.37,252.37,252116920224,258.16,258.16,252116920224
+케이쓰리아이,431190,2,5610,2,905,19.23,12682089,144219,7486442,12682089,19.23,8793.63,169.40,169.40,71019530897,169.10,169.10,71019530897
+포메탈,119500,3,3580,2,415,13.11,18072371,1899081,11847232,18072371,13.11,951.64,152.55,152.55,68242563163,160.90,160.90,68242563163
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10370,2,345,3.44,1337031,0,900000,1337031,3.44,0.00,148.56,148.56,14001225768,150.02,150.02,14001225768
+에스엘에스바이오,246250,5,2425,2,465,23.72,22728761,11879913,15348206,22728761,23.72,191.32,148.09,148.09,53414237152,143.51,143.51,53414237152
+로킷헬스케어,376900,6,15560,2,810,5.49,13378846,42739712,9669449,13378846,5.49,31.30,138.36,138.36,213007711005,141.57,141.57,213007711005
+오가노이드사이언스,476040,7,37100,2,6650,21.84,9804370,4872989,6505950,9804370,21.84,201.20,150.70,150.70,337950263300,140.01,140.01,337950263300
+형지글로벌,308100,8,8440,2,1000,13.44,12050878,9821837,8704152,12050878,13.44,122.69,138.45,138.45,101813937565,138.59,138.59,101813937565
+프롬바이오,377220,9,2400,2,100,4.35,27471025,412977,28310000,27471025,4.35,6651.95,97.04,97.04,73976121711,108.88,108.88,73976121711
+비큐AI,148780,10,1911,2,322,20.26,34215391,13885812,31445725,34215391,20.26,246.41,108.81,108.81,64677160615,107.63,107.63,64677160615
+한국피아이엠,448900,11,18800,2,2100,12.57,6007077,453289,6004457,6007077,12.57,1325.22,100.04,100.04,112948991015,100.06,100.06,112948991015
+평화산업,090080,12,1958,5,-127,-6.09,44593715,12026982,54902259,44593715,-6.09,370.78,81.22,81.22,99380609826,92.45,92.45,99380609826
+iMBC,052220,13,4640,2,225,5.10,18659956,392033,23000000,18659956,5.10,4759.79,81.13,81.13,91966022289,86.18,86.18,91966022289
+이스트에이드,239340,14,2925,2,55,1.92,20957268,29049040,26979634,20957268,1.92,72.14,77.68,77.68,66233625233,83.93,83.93,66233625233
+상지건설,042940,15,47800,2,1050,2.25,3101866,0,3981814,3101866,2.25,0.00,77.90,77.90,156043197575,81.99,81.99,156043197575
+평화홀딩스,010770,16,12880,2,1310,11.32,10212382,1224551,14625466,10212382,11.32,833.97,69.83,69.83,137241242775,72.85,72.85,137241242775
+로보로보,215100,17,4895,2,345,7.58,13250836,495589,20348454,13250836,7.58,2673.76,65.12,65.12,69634640274,69.91,69.91,69634640274
+대한과학,131220,18,5010,5,-150,-2.91,4446018,237338,7454490,4446018,-2.91,1873.29,59.64,59.64,25275360260,67.68,67.68,25275360260
+대영포장,014160,19,1623,5,-264,-13.99,58441775,26533134,108394549,58441775,-13.99,220.26,53.92,53.92,110657200759,62.90,62.90,110657200759
+형지I&C,011080,20,2475,5,-30,-1.20,18441453,36929948,31541686,18441453,-1.20,49.94,58.47,58.47,47155597243,60.41,60.41,47155597243
+넥스트아이,137940,21,1000,5,-36,-3.47,45213155,6243206,85368992,45213155,-3.47,724.20,52.96,52.96,47210331833,55.30,55.30,47210331833
+시선AI,340810,22,4520,2,660,17.10,4698855,146609,10597863,4698855,17.10,3205.03,44.34,44.34,21702022247,45.30,45.30,21702022247
+PLUS 차이나AI테크TOP10,0047N0,23,10280,2,260,2.59,311520,0,750000,311520,2.59,0.00,41.54,41.54,3262715486,42.32,42.32,3262715486
+한진칼우,18064K,24,29700,1,6850,29.98,227874,1474,536766,227874,29.98,9999.99,42.45,42.45,6718745750,42.15,42.15,6718745750
+나우IB,293580,25,1734,2,126,7.84,38360814,10879217,94929950,38360814,7.84,352.61,40.41,40.41,68147005230,41.40,41.40,68147005230
+스톰테크,352090,26,4330,2,590,15.78,10860362,145012,26872998,10860362,15.78,7489.29,40.41,40.41,47379163101,40.72,40.72,47379163101
+메이슨캐피탈,021880,27,383,2,58,17.85,59117594,11289487,152184408,59117594,17.85,523.65,38.85,38.85,23711510574,40.68,40.68,23711510574
+아이스크림에듀,289010,28,2170,5,-490,-18.42,5039860,269584,13523317,5039860,-18.42,1869.50,37.27,37.27,11525617493,39.28,39.28,11525617493
+RISE 테슬라고정테크100,0047P0,29,10575,2,580,5.80,390528,0,1000000,390528,5.80,0.00,39.05,39.05,4124278340,39.00,39.00,4124278340
+KoAct AI인프라액티브,487130,30,8290,2,140,1.72,195116,7154,500000,195116,1.72,2727.37,39.02,39.02,1614986335,38.96,38.96,1614986335
diff --git a/top30/20250513/top30-atvtr-20250513-151002.csv b/top30/20250513/top30-atvtr-20250513-151002.csv
new file mode 100644
index 000000000000..ced93c77bfe3
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-151002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2140,2,100,4.90,115167830,65261656,45212464,115167830,4.90,176.47,254.73,254.73,254410347553,262.94,262.94,254410347553
+케이쓰리아이,431190,2,5470,2,765,16.26,12900453,144219,7486442,12900453,16.26,8945.04,172.32,172.32,72220241967,176.36,176.36,72220241967
+포메탈,119500,3,3610,2,445,14.06,18182999,1899081,11847232,18182999,14.06,957.46,153.48,153.48,68642068048,160.50,160.50,68642068048
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10395,2,370,3.69,1363920,0,900000,1363920,3.69,0.00,151.55,151.55,14280762435,152.65,152.65,14280762435
+에스엘에스바이오,246250,5,2380,2,420,21.43,23234130,11879913,15348206,23234130,21.43,195.57,151.38,151.38,54615836427,149.51,149.51,54615836427
+오가노이드사이언스,476040,6,36350,2,5900,19.38,10155617,4872989,6505950,10155617,19.38,208.41,156.10,156.10,350893822700,148.37,148.37,350893822700
+로킷헬스케어,376900,7,15380,2,630,4.27,13648782,42739712,9669449,13648782,4.27,31.93,141.15,141.15,217181445315,146.04,146.04,217181445315
+형지글로벌,308100,8,8310,2,870,11.69,12187930,9821837,8704152,12187930,11.69,124.09,140.02,140.02,102965684095,142.35,142.35,102965684095
+비큐AI,148780,9,1831,2,242,15.23,35035138,13885812,31445725,35035138,15.23,252.31,111.41,111.41,66237473307,115.04,115.04,66237473307
+프롬바이오,377220,10,2400,2,100,4.35,27754665,412977,28310000,27754665,4.35,6720.63,98.04,98.04,74658312028,109.88,109.88,74658312028
+한국피아이엠,448900,11,18750,2,2050,12.28,6053604,453289,6004457,6053604,12.28,1335.48,100.82,100.82,113824805365,101.10,101.10,113824805365
+상지건설,042940,12,46150,5,-600,-1.28,3171803,0,3981814,3171803,-1.28,0.00,79.66,79.66,159329865225,86.71,86.71,159329865225
+iMBC,052220,13,4635,2,220,4.98,18697881,392033,23000000,18697881,4.98,4769.47,81.30,81.30,92141750144,86.43,86.43,92141750144
+평화산업,090080,14,2275,2,190,9.11,48555508,12026982,54902259,48555508,9.11,403.72,88.44,88.44,107671667449,86.20,86.20,107671667449
+이스트에이드,239340,15,2880,2,10,0.35,21103406,29049040,26979634,21103406,0.35,72.65,78.22,78.22,66654467695,85.78,85.78,66654467695
+평화홀딩스,010770,16,14200,2,2630,22.73,11674724,1224551,14625466,11674724,22.73,953.39,79.82,79.82,157072933795,75.63,75.63,157072933795
+로보로보,215100,17,4865,2,315,6.92,13364842,495589,20348454,13364842,6.92,2696.76,65.68,65.68,70190877478,70.90,70.90,70190877478
+대한과학,131220,18,5050,5,-110,-2.13,4558992,237338,7454490,4558992,-2.13,1920.89,61.16,61.16,25841463590,68.64,68.64,25841463590
+형지I&C,011080,19,2475,5,-30,-1.20,18536253,36929948,31541686,18536253,-1.20,50.19,58.77,58.77,47390151539,60.71,60.71,47390151539
+대영포장,014160,20,1787,5,-100,-5.30,61102781,26533134,108394549,61102781,-5.30,230.29,56.37,56.37,115142195728,59.44,59.44,115142195728
+넥스트아이,137940,21,1000,5,-36,-3.47,45977890,6243206,85368992,45977890,-3.47,736.45,53.86,53.86,47960736150,56.18,56.18,47960736150
+시선AI,340810,22,4440,2,580,15.03,4790602,146609,10597863,4790602,15.03,3267.60,45.20,45.20,22114030577,47.00,47.00,22114030577
+나우IB,293580,23,1691,2,83,5.16,40177226,10879217,94929950,40177226,5.16,369.30,42.32,42.32,71236179927,44.38,44.38,71236179927
+PLUS 차이나AI테크TOP10,0047N0,24,10260,2,240,2.40,313036,0,750000,313036,2.40,0.00,41.74,41.74,3278295951,42.60,42.60,3278295951
+한진칼우,18064K,25,29700,1,6850,29.98,227887,1474,536766,227887,29.98,9999.99,42.46,42.46,6719131850,42.15,42.15,6719131850
+스톰테크,352090,26,4275,2,535,14.30,10924818,145012,26872998,10924818,14.30,7533.73,40.65,40.65,47655579017,41.48,41.48,47655579017
+메이슨캐피탈,021880,27,381,2,56,17.23,59497531,11289487,152184408,59497531,17.23,527.02,39.10,39.10,23856634867,41.14,41.14,23856634867
+RISE 테슬라고정테크100,0047P0,28,10580,2,585,5.85,396711,0,1000000,396711,5.85,0.00,39.67,39.67,4189667355,39.60,39.60,4189667355
+아이스크림에듀,289010,29,2210,5,-450,-16.92,5125101,269584,13523317,5125101,-16.92,1901.11,37.90,37.90,11712586228,39.19,39.19,11712586228
+KoAct AI인프라액티브,487130,30,8290,2,140,1.72,195162,7154,500000,195162,1.72,2728.01,39.03,39.03,1615367675,38.97,38.97,1615367675
diff --git a/top30/20250513/top30-atvtr-20250513-152002.csv b/top30/20250513/top30-atvtr-20250513-152002.csv
new file mode 100644
index 000000000000..d6ad31a7046f
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-152002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2135,2,95,4.66,116068366,65261656,45212464,116068366,4.66,177.85,256.72,256.72,256339751902,265.56,265.56,256339751902
+케이쓰리아이,431190,2,5540,2,835,17.75,13009559,144219,7486442,13009559,17.75,9020.70,173.77,173.77,72822770072,175.58,175.58,72822770072
+포메탈,119500,3,3595,2,430,13.59,18317957,1899081,11847232,18317957,13.59,964.57,154.62,154.62,69127757102,162.31,162.31,69127757102
+오가노이드사이언스,476040,4,36650,2,6200,20.36,10636250,4872989,6505950,10636250,20.36,218.27,163.48,163.48,368297485775,154.46,154.46,368297485775
+TIMEFOLIO 차이나AI테크액티브,0043Y0,5,10370,2,345,3.44,1369384,0,900000,1369384,3.44,0.00,152.15,152.15,14337481155,153.62,153.62,14337481155
+에스엘에스바이오,246250,6,2545,1,585,29.85,25360876,11879913,15348206,25360876,29.85,213.48,165.24,165.24,59961178246,153.51,153.51,59961178246
+로킷헬스케어,376900,7,15560,2,810,5.49,13874527,42739712,9669449,13874527,5.49,32.46,143.49,143.49,220668908915,146.67,146.67,220668908915
+형지글로벌,308100,8,8500,2,1060,14.25,12378174,9821837,8704152,12378174,14.25,126.03,142.21,142.21,104576784170,141.35,141.35,104576784170
+비큐AI,148780,9,1807,2,218,13.72,35785788,13885812,31445725,35785788,13.72,257.71,113.80,113.80,67601149825,118.97,118.97,67601149825
+평화산업,090080,10,1955,5,-130,-6.24,53615700,12026982,54902259,53615700,-6.24,445.80,97.66,97.66,118486095584,110.39,110.39,118486095584
+프롬바이오,377220,11,2460,2,160,6.96,28244577,412977,28310000,28244577,6.96,6839.26,99.77,99.77,75849694716,108.91,108.91,75849694716
+한국피아이엠,448900,12,18630,2,1930,11.56,6100227,453289,6004457,6100227,11.56,1345.77,101.59,101.59,114697119180,102.53,102.53,114697119180
+상지건설,042940,13,44700,5,-2050,-4.39,3288336,0,3981814,3288336,-4.39,0.00,82.58,82.58,164660831125,92.51,92.51,164660831125
+평화홀딩스,010770,14,12910,2,1340,11.58,12866138,1224551,14625466,12866138,11.58,1050.68,87.97,87.97,173180874430,91.72,91.72,173180874430
+iMBC,052220,15,4645,2,230,5.21,18786477,392033,23000000,18786477,5.21,4792.06,81.68,81.68,92552918969,86.63,86.63,92552918969
+이스트에이드,239340,16,2877,2,7,0.24,21215064,29049040,26979634,21215064,0.24,73.03,78.63,78.63,66976045775,86.29,86.29,66976045775
+로보로보,215100,17,4865,2,315,6.92,13433281,495589,20348454,13433281,6.92,2710.57,66.02,66.02,70523618550,71.24,71.24,70523618550
+대한과학,131220,18,4955,5,-205,-3.97,4632179,237338,7454490,4632179,-3.97,1951.72,62.14,62.14,26205997280,70.95,70.95,26205997280
+대영포장,014160,19,1671,5,-216,-11.45,66455085,26533134,108394549,66455085,-11.45,250.46,61.31,61.31,124533373951,68.75,68.75,124533373951
+형지I&C,011080,20,2470,5,-35,-1.40,18701015,36929948,31541686,18701015,-1.40,50.64,59.29,59.29,47797240134,61.35,61.35,47797240134
+넥스트아이,137940,21,1003,5,-33,-3.19,46595504,6243206,85368992,46595504,-3.19,746.34,54.58,54.58,48578254802,56.73,56.73,48578254802
+시선AI,340810,22,4465,2,605,15.67,4851297,146609,10597863,4851297,15.67,3309.00,45.78,45.78,22383862465,47.30,47.30,22383862465
+나우IB,293580,23,1719,2,111,6.90,41250509,10879217,94929950,41250509,6.90,379.17,43.45,43.45,73068179290,44.78,44.78,73068179290
+KoAct AI인프라액티브,487130,24,8275,2,125,1.53,217318,7154,500000,217318,1.53,3037.71,43.46,43.46,1798731360,43.47,43.47,1798731360
+PLUS 차이나AI테크TOP10,0047N0,25,10270,2,250,2.50,313546,0,750000,313546,2.50,0.00,41.81,41.81,3283533516,42.63,42.63,3283533516
+한진칼우,18064K,26,29700,1,6850,29.98,227948,1474,536766,227948,29.98,9999.99,42.47,42.47,6720943550,42.16,42.16,6720943550
+스톰테크,352090,27,4270,2,530,14.17,11013676,145012,26872998,11013676,14.17,7595.01,40.98,40.98,48036015747,41.86,41.86,48036015747
+메이슨캐피탈,021880,28,383,2,58,17.85,60468340,11289487,152184408,60468340,17.85,535.62,39.73,39.73,24224499228,41.56,41.56,24224499228
+아이스크림에듀,289010,29,2195,5,-465,-17.48,5187165,269584,13523317,5187165,-17.48,1924.14,38.36,38.36,11849031640,39.92,39.92,11849031640
+RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,397516,0,1000000,397516,5.90,0.00,39.75,39.75,4198187245,39.66,39.66,4198187245
diff --git a/top30/20250513/top30-atvtr-20250513-153002.csv b/top30/20250513/top30-atvtr-20250513-153002.csv
new file mode 100644
index 000000000000..df0aa5d04cf2
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-153002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2135,2,95,4.66,116068366,65261656,45212464,116068366,4.66,177.85,256.72,256.72,256339751902,265.56,265.56,256339751902
+케이쓰리아이,431190,2,5540,2,835,17.75,13009559,144219,7486442,13009559,17.75,9020.70,173.77,173.77,72822770072,175.58,175.58,72822770072
+포메탈,119500,3,3595,2,430,13.59,18317957,1899081,11847232,18317957,13.59,964.57,154.62,154.62,69127757102,162.31,162.31,69127757102
+오가노이드사이언스,476040,4,36650,2,6200,20.36,10636250,4872989,6505950,10636250,20.36,218.27,163.48,163.48,368297485775,154.46,154.46,368297485775
+TIMEFOLIO 차이나AI테크액티브,0043Y0,5,10370,2,345,3.44,1369384,0,900000,1369384,3.44,0.00,152.15,152.15,14337481155,153.62,153.62,14337481155
+에스엘에스바이오,246250,6,2545,1,585,29.85,25360876,11879913,15348206,25360876,29.85,213.48,165.24,165.24,59961178246,153.51,153.51,59961178246
+로킷헬스케어,376900,7,15560,2,810,5.49,13874527,42739712,9669449,13874527,5.49,32.46,143.49,143.49,220668908915,146.67,146.67,220668908915
+형지글로벌,308100,8,8510,2,1070,14.38,12414822,9821837,8704152,12414822,14.38,126.40,142.63,142.63,104888658650,141.60,141.60,104888658650
+비큐AI,148780,9,1807,2,218,13.72,35785788,13885812,31445725,35785788,13.72,257.71,113.80,113.80,67601149825,118.97,118.97,67601149825
+평화산업,090080,10,1955,5,-130,-6.24,53615700,12026982,54902259,53615700,-6.24,445.80,97.66,97.66,118486095584,110.39,110.39,118486095584
+프롬바이오,377220,11,2460,2,160,6.96,28244577,412977,28310000,28244577,6.96,6839.26,99.77,99.77,75849694716,108.91,108.91,75849694716
+한국피아이엠,448900,12,18500,2,1800,10.78,6120610,453289,6004457,6120610,10.78,1350.27,101.93,101.93,115074204680,103.59,103.59,115074204680
+상지건설,042940,13,44700,5,-2050,-4.39,3288336,0,3981814,3288336,-4.39,0.00,82.58,82.58,164660831125,92.51,92.51,164660831125
+평화홀딩스,010770,14,12910,2,1340,11.58,12866138,1224551,14625466,12866138,11.58,1050.68,87.97,87.97,173180874430,91.72,91.72,173180874430
+iMBC,052220,15,4645,2,230,5.21,18786477,392033,23000000,18786477,5.21,4792.06,81.68,81.68,92552918969,86.63,86.63,92552918969
+이스트에이드,239340,16,2877,2,7,0.24,21215064,29049040,26979634,21215064,0.24,73.03,78.63,78.63,66976045775,86.29,86.29,66976045775
+로보로보,215100,17,4865,2,315,6.92,13433281,495589,20348454,13433281,6.92,2710.57,66.02,66.02,70523618550,71.24,71.24,70523618550
+대한과학,131220,18,4955,5,-205,-3.97,4632179,237338,7454490,4632179,-3.97,1951.72,62.14,62.14,26205997280,70.95,70.95,26205997280
+대영포장,014160,19,1671,5,-216,-11.45,66455085,26533134,108394549,66455085,-11.45,250.46,61.31,61.31,124533373951,68.75,68.75,124533373951
+형지I&C,011080,20,2470,5,-35,-1.40,18701015,36929948,31541686,18701015,-1.40,50.64,59.29,59.29,47797240134,61.35,61.35,47797240134
+넥스트아이,137940,21,1003,5,-33,-3.19,46595504,6243206,85368992,46595504,-3.19,746.34,54.58,54.58,48578254802,56.73,56.73,48578254802
+시선AI,340810,22,4465,2,605,15.67,4851297,146609,10597863,4851297,15.67,3309.00,45.78,45.78,22383862465,47.30,47.30,22383862465
+나우IB,293580,23,1719,2,111,6.90,41250509,10879217,94929950,41250509,6.90,379.17,43.45,43.45,73068179290,44.78,44.78,73068179290
+KoAct AI인프라액티브,487130,24,8275,2,125,1.53,217318,7154,500000,217318,1.53,3037.71,43.46,43.46,1798731360,43.47,43.47,1798731360
+PLUS 차이나AI테크TOP10,0047N0,25,10270,2,250,2.50,313546,0,750000,313546,2.50,0.00,41.81,41.81,3283533516,42.63,42.63,3283533516
+한진칼우,18064K,26,29700,1,6850,29.98,227948,1474,536766,227948,29.98,9999.99,42.47,42.47,6720943550,42.16,42.16,6720943550
+스톰테크,352090,27,4270,2,530,14.17,11013676,145012,26872998,11013676,14.17,7595.01,40.98,40.98,48036015747,41.86,41.86,48036015747
+메이슨캐피탈,021880,28,383,2,58,17.85,60667624,11289487,152184408,60667624,17.85,537.38,39.86,39.86,24300825000,41.69,41.69,24300825000
+아이스크림에듀,289010,29,2195,5,-465,-17.48,5187165,269584,13523317,5187165,-17.48,1924.14,38.36,38.36,11849031640,39.92,39.92,11849031640
+RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,397516,0,1000000,397516,5.90,0.00,39.75,39.75,4198187245,39.66,39.66,4198187245
diff --git a/top30/20250513/top30-atvtr-20250513-154001.csv b/top30/20250513/top30-atvtr-20250513-154001.csv
new file mode 100644
index 000000000000..fc5c89f71c10
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-154001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116469014,65261656,45212464,116469014,5.64,178.46,257.60,257.60,257203148342,263.98,263.98,257203148342
+케이쓰리아이,431190,2,5620,2,915,19.45,13110925,144219,7486442,13110925,19.45,9090.98,175.13,175.13,73392446992,174.44,174.44,73392446992
+포메탈,119500,3,3625,2,460,14.53,18396246,1899081,11847232,18396246,14.53,968.69,155.28,155.28,69411554727,161.62,161.62,69411554727
+오가노이드사이언스,476040,4,36400,2,5950,19.54,10697846,4872989,6505950,10697846,19.54,219.53,164.43,164.43,370539580175,156.47,156.47,370539580175
+TIMEFOLIO 차이나AI테크액티브,0043Y0,5,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
+에스엘에스바이오,246250,6,2545,1,585,29.85,25368134,11879913,15348206,25368134,29.85,213.54,165.28,165.28,59979649856,153.55,153.55,59979649856
+로킷헬스케어,376900,7,15560,2,810,5.49,13950264,42739712,9669449,13950264,5.49,32.64,144.27,144.27,221847376635,147.45,147.45,221847376635
+형지글로벌,308100,8,8510,2,1070,14.38,12418713,9821837,8704152,12418713,14.38,126.44,142.68,142.68,104921771060,141.65,141.65,104921771060
+비큐AI,148780,9,1792,2,203,12.78,35916569,13885812,31445725,35916569,12.78,258.66,114.22,114.22,67835509377,120.38,120.38,67835509377
+평화산업,090080,10,1973,5,-112,-5.37,53962229,12026982,54902259,53962229,-5.37,448.68,98.29,98.29,119169797301,110.01,110.01,119169797301
+프롬바이오,377220,11,2480,2,180,7.83,28458938,412977,28310000,28458938,7.83,6891.17,100.53,100.53,76381309996,108.79,108.79,76381309996
+한국피아이엠,448900,12,18500,2,1800,10.78,6121070,453289,6004457,6121070,10.78,1350.37,101.94,101.94,115082714680,103.60,103.60,115082714680
+상지건설,042940,13,44700,5,-2050,-4.39,3308263,0,3981814,3308263,-4.39,0.00,83.08,83.08,165551568025,93.01,93.01,165551568025
+평화홀딩스,010770,14,13070,2,1500,12.96,12951193,1224551,14625466,12951193,12.96,1057.63,88.55,88.55,174292543280,91.18,91.18,174292543280
+iMBC,052220,15,4625,2,210,4.76,18857974,392033,23000000,18857974,4.76,4810.30,81.99,81.99,92883592594,87.32,87.32,92883592594
+이스트에이드,239340,16,2875,2,5,0.17,21293039,29049040,26979634,21293039,0.17,73.30,78.92,78.92,67200223900,86.64,86.64,67200223900
+로보로보,215100,17,4835,2,285,6.26,13488720,495589,20348454,13488720,6.26,2721.76,66.29,66.29,70791666115,71.95,71.95,70791666115
+대한과학,131220,18,4935,5,-225,-4.36,4669061,237338,7454490,4669061,-4.36,1967.26,62.63,62.63,26388009950,71.73,71.73,26388009950
+대영포장,014160,19,1679,5,-208,-11.02,66797306,26533134,108394549,66797306,-11.02,251.75,61.62,61.62,125107963010,68.74,68.74,125107963010
+형지I&C,011080,20,2465,5,-40,-1.60,18754390,36929948,31541686,18754390,-1.60,50.78,59.46,59.46,47928809509,61.64,61.64,47928809509
+넥스트아이,137940,21,1004,5,-32,-3.09,46747239,6243206,85368992,46747239,-3.09,748.77,54.76,54.76,48730596742,56.85,56.85,48730596742
+시선AI,340810,22,4495,2,635,16.45,4874115,146609,10597863,4874115,16.45,3324.57,45.99,45.99,22486429375,47.20,47.20,22486429375
+나우IB,293580,23,1709,2,101,6.28,41499060,10879217,94929950,41499060,6.28,381.45,43.72,43.72,73492952949,45.30,45.30,73492952949
+KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
+PLUS 차이나AI테크TOP10,0047N0,25,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
+한진칼우,18064K,26,29700,1,6850,29.98,227948,1474,536766,227948,29.98,9999.99,42.47,42.47,6720943550,42.16,42.16,6720943550
+스톰테크,352090,27,4270,2,530,14.17,11061090,145012,26872998,11061090,14.17,7627.71,41.16,41.16,48238473527,42.04,42.04,48238473527
+메이슨캐피탈,021880,28,383,2,58,17.85,60683679,11289487,152184408,60683679,17.85,537.52,39.88,39.88,24306974065,41.70,41.70,24306974065
+아이스크림에듀,289010,29,2195,5,-465,-17.48,5250087,269584,13523317,5250087,-17.48,1947.48,38.82,38.82,11987145430,40.38,40.38,11987145430
+RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398146,0,1000000,398146,5.90,0.00,39.81,39.81,4204855795,39.72,39.72,4204855795
diff --git a/top30/20250513/top30-atvtr-20250513-155002.csv b/top30/20250513/top30-atvtr-20250513-155002.csv
new file mode 100644
index 000000000000..b4edb3d139d1
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-155002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116475142,65261656,45212464,116475142,5.64,178.47,257.62,257.62,257216354182,263.99,263.99,257216354182
+케이쓰리아이,431190,2,5620,2,915,19.45,13111941,144219,7486442,13111941,19.45,9091.69,175.14,175.14,73398156912,174.45,174.45,73398156912
+포메탈,119500,3,3625,2,460,14.53,18398297,1899081,11847232,18398297,14.53,968.80,155.30,155.30,69418989602,161.64,161.64,69418989602
+오가노이드사이언스,476040,4,36400,2,5950,19.54,10698741,4872989,6505950,10698741,19.54,219.55,164.45,164.45,370572158175,156.48,156.48,370572158175
+TIMEFOLIO 차이나AI테크액티브,0043Y0,5,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
+에스엘에스바이오,246250,6,2545,1,585,29.85,25368173,11879913,15348206,25368173,29.85,213.54,165.28,165.28,59979749111,153.55,153.55,59979749111
+로킷헬스케어,376900,7,15560,2,810,5.49,13952016,42739712,9669449,13952016,5.49,32.64,144.29,144.29,221874637755,147.47,147.47,221874637755
+형지글로벌,308100,8,8510,2,1070,14.38,12419101,9821837,8704152,12419101,14.38,126.44,142.68,142.68,104925072940,141.65,141.65,104925072940
+비큐AI,148780,9,1792,2,203,12.78,35923783,13885812,31445725,35923783,12.78,258.71,114.24,114.24,67848436865,120.40,120.40,67848436865
+평화산업,090080,10,1973,5,-112,-5.37,54013583,12026982,54902259,54013583,-5.37,449.10,98.38,98.38,119271118743,110.11,110.11,119271118743
+프롬바이오,377220,11,2480,2,180,7.83,28469745,412977,28310000,28469745,7.83,6893.78,100.56,100.56,76408111356,108.83,108.83,76408111356
+한국피아이엠,448900,12,18500,2,1800,10.78,6123478,453289,6004457,6123478,10.78,1350.90,101.98,101.98,115127262680,103.64,103.64,115127262680
+상지건설,042940,13,44700,5,-2050,-4.39,3309066,0,3981814,3309066,-4.39,0.00,83.10,83.10,165587462125,93.03,93.03,165587462125
+평화홀딩스,010770,14,13070,2,1500,12.96,12967107,1224551,14625466,12967107,12.96,1058.93,88.66,88.66,174500539260,91.29,91.29,174500539260
+iMBC,052220,15,4625,2,210,4.76,18858378,392033,23000000,18858378,4.76,4810.41,81.99,81.99,92885461094,87.32,87.32,92885461094
+이스트에이드,239340,16,2875,2,5,0.17,21295114,29049040,26979634,21295114,0.17,73.31,78.93,78.93,67206189525,86.64,86.64,67206189525
+로보로보,215100,17,4835,2,285,6.26,13494238,495589,20348454,13494238,6.26,2722.87,66.32,66.32,70818345645,71.98,71.98,70818345645
+대한과학,131220,18,4935,5,-225,-4.36,4674325,237338,7454490,4674325,-4.36,1969.48,62.70,62.70,26413987790,71.80,71.80,26413987790
+대영포장,014160,19,1679,5,-208,-11.02,66871684,26533134,108394549,66871684,-11.02,252.03,61.69,61.69,125232843672,68.81,68.81,125232843672
+형지I&C,011080,20,2465,5,-40,-1.60,18755294,36929948,31541686,18755294,-1.60,50.79,59.46,59.46,47931037869,61.65,61.65,47931037869
+넥스트아이,137940,21,1004,5,-32,-3.09,46756968,6243206,85368992,46756968,-3.09,748.93,54.77,54.77,48740364658,56.87,56.87,48740364658
+시선AI,340810,22,4495,2,635,16.45,4877131,146609,10597863,4877131,16.45,3326.62,46.02,46.02,22499986295,47.23,47.23,22499986295
+나우IB,293580,23,1709,2,101,6.28,41543114,10879217,94929950,41543114,6.28,381.86,43.76,43.76,73568241235,45.35,45.35,73568241235
+KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
+PLUS 차이나AI테크TOP10,0047N0,25,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
+한진칼우,18064K,26,29700,1,6850,29.98,227953,1474,536766,227953,29.98,9999.99,42.47,42.47,6721092050,42.16,42.16,6721092050
+스톰테크,352090,27,4270,2,530,14.17,11064838,145012,26872998,11064838,14.17,7630.29,41.17,41.17,48254477487,42.05,42.05,48254477487
+메이슨캐피탈,021880,28,383,2,58,17.85,60683713,11289487,152184408,60683713,17.85,537.52,39.88,39.88,24306987087,41.70,41.70,24306987087
+아이스크림에듀,289010,29,2195,5,-465,-17.48,5250658,269584,13523317,5250658,-17.48,1947.69,38.83,38.83,11988398775,40.39,40.39,11988398775
+RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398146,0,1000000,398146,5.90,0.00,39.81,39.81,4204855795,39.72,39.72,4204855795
diff --git a/top30/20250513/top30-atvtr-20250513-160002.csv b/top30/20250513/top30-atvtr-20250513-160002.csv
new file mode 100644
index 000000000000..4d782bf70a56
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-160002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116481881,65261656,45212464,116481881,5.64,178.48,257.63,257.63,257230876727,264.01,264.01,257230876727
+케이쓰리아이,431190,2,5620,2,915,19.45,13112801,144219,7486442,13112801,19.45,9092.28,175.15,175.15,73402990112,174.46,174.46,73402990112
+포메탈,119500,3,3625,2,460,14.53,18398297,1899081,11847232,18398297,14.53,968.80,155.30,155.30,69418989602,161.64,161.64,69418989602
+오가노이드사이언스,476040,4,36400,2,5950,19.54,10709608,4872989,6505950,10709608,19.54,219.77,164.61,164.61,370967716975,156.65,156.65,370967716975
+TIMEFOLIO 차이나AI테크액티브,0043Y0,5,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
+에스엘에스바이오,246250,6,2545,1,585,29.85,25370351,11879913,15348206,25370351,29.85,213.56,165.30,165.30,59985292121,153.57,153.57,59985292121
+로킷헬스케어,376900,7,15560,2,810,5.49,13967364,42739712,9669449,13967364,5.49,32.68,144.45,144.45,222113452635,147.63,147.63,222113452635
+형지글로벌,308100,8,8510,2,1070,14.38,12419395,9821837,8704152,12419395,14.38,126.45,142.68,142.68,104927574880,141.66,141.66,104927574880
+비큐AI,148780,9,1792,2,203,12.78,35930329,13885812,31445725,35930329,12.78,258.76,114.26,114.26,67860167297,120.42,120.42,67860167297
+평화산업,090080,10,1973,5,-112,-5.37,54041435,12026982,54902259,54041435,-5.37,449.33,98.43,98.43,119326070739,110.16,110.16,119326070739
+프롬바이오,377220,11,2480,2,180,7.83,28492356,412977,28310000,28492356,7.83,6899.26,100.64,100.64,76464186636,108.91,108.91,76464186636
+한국피아이엠,448900,12,18500,2,1800,10.78,6124559,453289,6004457,6124559,10.78,1351.14,102.00,102.00,115147261180,103.66,103.66,115147261180
+상지건설,042940,13,44700,5,-2050,-4.39,3309359,0,3981814,3309359,-4.39,0.00,83.11,83.11,165600559225,93.04,93.04,165600559225
+평화홀딩스,010770,14,13070,2,1500,12.96,12968136,1224551,14625466,12968136,12.96,1059.01,88.67,88.67,174513988290,91.29,91.29,174513988290
+iMBC,052220,15,4625,2,210,4.76,18864455,392033,23000000,18864455,4.76,4811.96,82.02,82.02,92913567219,87.35,87.35,92913567219
+이스트에이드,239340,16,2875,2,5,0.17,21295114,29049040,26979634,21295114,0.17,73.31,78.93,78.93,67206189525,86.64,86.64,67206189525
+로보로보,215100,17,4835,2,285,6.26,13494984,495589,20348454,13494984,6.26,2723.02,66.32,66.32,70821952555,71.98,71.98,70821952555
+대한과학,131220,18,4935,5,-225,-4.36,4674648,237338,7454490,4674648,-4.36,1969.62,62.71,62.71,26415581795,71.81,71.81,26415581795
+대영포장,014160,19,1679,5,-208,-11.02,66883618,26533134,108394549,66883618,-11.02,252.08,61.70,61.70,125252880858,68.82,68.82,125252880858
+형지I&C,011080,20,2465,5,-40,-1.60,18755736,36929948,31541686,18755736,-1.60,50.79,59.46,59.46,47932127399,61.65,61.65,47932127399
+넥스트아이,137940,21,1004,5,-32,-3.09,46760148,6243206,85368992,46760148,-3.09,748.98,54.77,54.77,48743557378,56.87,56.87,48743557378
+시선AI,340810,22,4495,2,635,16.45,4877158,146609,10597863,4877158,16.45,3326.64,46.02,46.02,22500107660,47.23,47.23,22500107660
+나우IB,293580,23,1709,2,101,6.28,41544272,10879217,94929950,41544272,6.28,381.87,43.76,43.76,73570220257,45.35,45.35,73570220257
+KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
+PLUS 차이나AI테크TOP10,0047N0,25,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
+한진칼우,18064K,26,29700,1,6850,29.98,227962,1474,536766,227962,29.98,9999.99,42.47,42.47,6721359350,42.16,42.16,6721359350
+스톰테크,352090,27,4270,2,530,14.17,11065536,145012,26872998,11065536,14.17,7630.77,41.18,41.18,48257457947,42.06,42.06,48257457947
+메이슨캐피탈,021880,28,383,2,58,17.85,60687894,11289487,152184408,60687894,17.85,537.56,39.88,39.88,24308588410,41.71,41.71,24308588410
+아이스크림에듀,289010,29,2195,5,-465,-17.48,5251208,269584,13523317,5251208,-17.48,1947.89,38.83,38.83,11989606025,40.39,40.39,11989606025
+RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398146,0,1000000,398146,5.90,0.00,39.81,39.81,4204855795,39.72,39.72,4204855795
diff --git a/top30/20250513/top30-atvtr-20250513-161002.csv b/top30/20250513/top30-atvtr-20250513-161002.csv
new file mode 100644
index 000000000000..203fef8f21ca
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-161002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116481881,65261656,45212464,116481881,5.64,178.48,257.63,257.63,257230876727,264.01,264.01,257230876727
+케이쓰리아이,431190,2,5620,2,915,19.45,13112801,144219,7486442,13112801,19.45,9092.28,175.15,175.15,73402990112,174.46,174.46,73402990112
+포메탈,119500,3,3625,2,460,14.53,18398297,1899081,11847232,18398297,14.53,968.80,155.30,155.30,69418989602,161.64,161.64,69418989602
+오가노이드사이언스,476040,4,36400,2,5950,19.54,10717238,4872989,6505950,10717238,19.54,219.93,164.73,164.73,371243541475,156.76,156.76,371243541475
+TIMEFOLIO 차이나AI테크액티브,0043Y0,5,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
+에스엘에스바이오,246250,6,2545,1,585,29.85,25370351,11879913,15348206,25370351,29.85,213.56,165.30,165.30,59985292121,153.57,153.57,59985292121
+로킷헬스케어,376900,7,15560,2,810,5.49,13967364,42739712,9669449,13967364,5.49,32.68,144.45,144.45,222113452635,147.63,147.63,222113452635
+형지글로벌,308100,8,8510,2,1070,14.38,12424143,9821837,8704152,12424143,14.38,126.50,142.74,142.74,104968550120,141.71,141.71,104968550120
+비큐AI,148780,9,1792,2,203,12.78,35930329,13885812,31445725,35930329,12.78,258.76,114.26,114.26,67860167297,120.42,120.42,67860167297
+평화산업,090080,10,1973,5,-112,-5.37,54041435,12026982,54902259,54041435,-5.37,449.33,98.43,98.43,119326070739,110.16,110.16,119326070739
+프롬바이오,377220,11,2480,2,180,7.83,28492356,412977,28310000,28492356,7.83,6899.26,100.64,100.64,76464186636,108.91,108.91,76464186636
+한국피아이엠,448900,12,18500,2,1800,10.78,6124559,453289,6004457,6124559,10.78,1351.14,102.00,102.00,115147261180,103.66,103.66,115147261180
+상지건설,042940,13,44700,5,-2050,-4.39,3309359,0,3981814,3309359,-4.39,0.00,83.11,83.11,165600559225,93.04,93.04,165600559225
+평화홀딩스,010770,14,13070,2,1500,12.96,12968136,1224551,14625466,12968136,12.96,1059.01,88.67,88.67,174513988290,91.29,91.29,174513988290
+iMBC,052220,15,4625,2,210,4.76,18864455,392033,23000000,18864455,4.76,4811.96,82.02,82.02,92913567219,87.35,87.35,92913567219
+이스트에이드,239340,16,2875,2,5,0.17,21295114,29049040,26979634,21295114,0.17,73.31,78.93,78.93,67206189525,86.64,86.64,67206189525
+로보로보,215100,17,4835,2,285,6.26,13494984,495589,20348454,13494984,6.26,2723.02,66.32,66.32,70821952555,71.98,71.98,70821952555
+대한과학,131220,18,4935,5,-225,-4.36,4674648,237338,7454490,4674648,-4.36,1969.62,62.71,62.71,26415581795,71.81,71.81,26415581795
+대영포장,014160,19,1679,5,-208,-11.02,66883618,26533134,108394549,66883618,-11.02,252.08,61.70,61.70,125252880858,68.82,68.82,125252880858
+형지I&C,011080,20,2465,5,-40,-1.60,18755736,36929948,31541686,18755736,-1.60,50.79,59.46,59.46,47932127399,61.65,61.65,47932127399
+넥스트아이,137940,21,1004,5,-32,-3.09,46760148,6243206,85368992,46760148,-3.09,748.98,54.77,54.77,48743557378,56.87,56.87,48743557378
+시선AI,340810,22,4495,2,635,16.45,4877158,146609,10597863,4877158,16.45,3326.64,46.02,46.02,22500107660,47.23,47.23,22500107660
+나우IB,293580,23,1709,2,101,6.28,41544272,10879217,94929950,41544272,6.28,381.87,43.76,43.76,73570220257,45.35,45.35,73570220257
+KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
+PLUS 차이나AI테크TOP10,0047N0,25,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
+한진칼우,18064K,26,29700,1,6850,29.98,227962,1474,536766,227962,29.98,9999.99,42.47,42.47,6721359350,42.16,42.16,6721359350
+스톰테크,352090,27,4270,2,530,14.17,11065536,145012,26872998,11065536,14.17,7630.77,41.18,41.18,48257457947,42.06,42.06,48257457947
+메이슨캐피탈,021880,28,383,2,58,17.85,60687894,11289487,152184408,60687894,17.85,537.56,39.88,39.88,24308588410,41.71,41.71,24308588410
+아이스크림에듀,289010,29,2195,5,-465,-17.48,5251208,269584,13523317,5251208,-17.48,1947.89,38.83,38.83,11989606025,40.39,40.39,11989606025
+RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398146,0,1000000,398146,5.90,0.00,39.81,39.81,4204855795,39.72,39.72,4204855795
diff --git a/top30/20250513/top30-atvtr-20250513-162002.csv b/top30/20250513/top30-atvtr-20250513-162002.csv
new file mode 100644
index 000000000000..75f19056c07c
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-162002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116500721,65261656,45212464,116500721,5.64,178.51,257.67,257.67,257271288527,264.05,264.05,257271288527
+케이쓰리아이,431190,2,5620,2,915,19.45,13118207,144219,7486442,13118207,19.45,9096.03,175.23,175.23,73433263712,174.53,174.53,73433263712
+포메탈,119500,3,3625,2,460,14.53,18404662,1899081,11847232,18404662,14.53,969.14,155.35,155.35,69442476452,161.70,161.70,69442476452
+오가노이드사이언스,476040,4,36400,2,5950,19.54,10717238,4872989,6505950,10717238,19.54,219.93,164.73,164.73,371243541475,156.76,156.76,371243541475
+TIMEFOLIO 차이나AI테크액티브,0043Y0,5,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
+에스엘에스바이오,246250,6,2545,1,585,29.85,25372073,11879913,15348206,25372073,29.85,213.57,165.31,165.31,59989674611,153.58,153.58,59989674611
+로킷헬스케어,376900,7,15560,2,810,5.49,13974495,42739712,9669449,13974495,5.49,32.70,144.52,144.52,222223769205,147.70,147.70,222223769205
+형지글로벌,308100,8,8510,2,1070,14.38,12424143,9821837,8704152,12424143,14.38,126.50,142.74,142.74,104968550120,141.71,141.71,104968550120
+비큐AI,148780,9,1792,2,203,12.78,35935705,13885812,31445725,35935705,12.78,258.79,114.28,114.28,67869946241,120.44,120.44,67869946241
+평화산업,090080,10,1973,5,-112,-5.37,54119693,12026982,54902259,54119693,-5.37,449.99,98.57,98.57,119483760609,110.30,110.30,119483760609
+프롬바이오,377220,11,2480,2,180,7.83,28534951,412977,28310000,28534951,7.83,6909.57,100.79,100.79,76571100086,109.06,109.06,76571100086
+한국피아이엠,448900,12,18500,2,1800,10.78,6125189,453289,6004457,6125189,10.78,1351.28,102.01,102.01,115158853180,103.67,103.67,115158853180
+상지건설,042940,13,44700,5,-2050,-4.39,3310420,0,3981814,3310420,-4.39,0.00,83.14,83.14,165647985925,93.07,93.07,165647985925
+평화홀딩스,010770,14,13070,2,1500,12.96,12980674,1224551,14625466,12980674,12.96,1060.04,88.75,88.75,174681119830,91.38,91.38,174681119830
+iMBC,052220,15,4625,2,210,4.76,18868723,392033,23000000,18868723,4.76,4813.04,82.04,82.04,92933178679,87.36,87.36,92933178679
+이스트에이드,239340,16,2875,2,5,0.17,21302801,29049040,26979634,21302801,0.17,73.33,78.96,78.96,67228289650,86.67,86.67,67228289650
+로보로보,215100,17,4835,2,285,6.26,13499027,495589,20348454,13499027,6.26,2723.83,66.34,66.34,70841358955,72.00,72.00,70841358955
+대한과학,131220,18,4935,5,-225,-4.36,4677666,237338,7454490,4677666,-4.36,1970.89,62.75,62.75,26430415265,71.85,71.85,26430415265
+대영포장,014160,19,1679,5,-208,-11.02,66922796,26533134,108394549,66922796,-11.02,252.22,61.74,61.74,125319679348,68.86,68.86,125319679348
+형지I&C,011080,20,2465,5,-40,-1.60,18755962,36929948,31541686,18755962,-1.60,50.79,59.46,59.46,47932684489,61.65,61.65,47932684489
+넥스트아이,137940,21,1004,5,-32,-3.09,46764956,6243206,85368992,46764956,-3.09,749.05,54.78,54.78,48748379802,56.88,56.88,48748379802
+시선AI,340810,22,4495,2,635,16.45,4878268,146609,10597863,4878268,16.45,3327.40,46.03,46.03,22505058260,47.24,47.24,22505058260
+나우IB,293580,23,1709,2,101,6.28,41565424,10879217,94929950,41565424,6.28,382.06,43.79,43.79,73606432481,45.37,45.37,73606432481
+KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
+PLUS 차이나AI테크TOP10,0047N0,25,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
+한진칼우,18064K,26,29700,1,6850,29.98,227962,1474,536766,227962,29.98,9999.99,42.47,42.47,6721359350,42.16,42.16,6721359350
+스톰테크,352090,27,4270,2,530,14.17,11066477,145012,26872998,11066477,14.17,7631.42,41.18,41.18,48261476017,42.06,42.06,48261476017
+메이슨캐피탈,021880,28,383,2,58,17.85,60702393,11289487,152184408,60702393,17.85,537.69,39.89,39.89,24314185024,41.71,41.71,24314185024
+아이스크림에듀,289010,29,2195,5,-465,-17.48,5252519,269584,13523317,5252519,-17.48,1948.38,38.84,38.84,11992490225,40.40,40.40,11992490225
+RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398146,0,1000000,398146,5.90,0.00,39.81,39.81,4204855795,39.72,39.72,4204855795
diff --git a/top30/20250513/top30-atvtr-20250513-163002.csv b/top30/20250513/top30-atvtr-20250513-163002.csv
new file mode 100644
index 000000000000..f0f0dba05bc5
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-163002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116519116,65261656,45212464,116519116,5.64,178.54,257.71,257.71,257310561852,264.09,264.09,257310561852
+케이쓰리아이,431190,2,5620,2,915,19.45,13124165,144219,7486442,13124165,19.45,9100.16,175.31,175.31,73466747672,174.61,174.61,73466747672
+포메탈,119500,3,3625,2,460,14.53,18416288,1899081,11847232,18416288,14.53,969.75,155.45,155.45,69485143872,161.80,161.80,69485143872
+오가노이드사이언스,476040,4,36400,2,5950,19.54,10732105,4872989,6505950,10732105,19.54,220.24,164.96,164.96,371791390425,157.00,157.00,371791390425
+TIMEFOLIO 차이나AI테크액티브,0043Y0,5,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
+에스엘에스바이오,246250,6,2545,1,585,29.85,25375803,11879913,15348206,25375803,29.85,213.60,165.33,165.33,59999167461,153.60,153.60,59999167461
+로킷헬스케어,376900,7,15560,2,810,5.49,13984175,42739712,9669449,13984175,5.49,32.72,144.62,144.62,222373034805,147.80,147.80,222373034805
+형지글로벌,308100,8,8510,2,1070,14.38,12437996,9821837,8704152,12437996,14.38,126.64,142.90,142.90,105086439150,141.87,141.87,105086439150
+비큐AI,148780,9,1792,2,203,12.78,35944812,13885812,31445725,35944812,12.78,258.86,114.31,114.31,67886384376,120.47,120.47,67886384376
+평화산업,090080,10,1973,5,-112,-5.37,54186893,12026982,54902259,54186893,-5.37,450.54,98.70,98.70,119619168609,110.43,110.43,119619168609
+프롬바이오,377220,11,2480,2,180,7.83,28617700,412977,28310000,28617700,7.83,6929.61,101.09,101.09,76782110036,109.36,109.36,76782110036
+한국피아이엠,448900,12,18500,2,1800,10.78,6126276,453289,6004457,6126276,10.78,1351.52,102.03,102.03,115178864850,103.69,103.69,115178864850
+상지건설,042940,13,44700,5,-2050,-4.39,3312101,0,3981814,3312101,-4.39,0.00,83.18,83.18,165725143825,93.11,93.11,165725143825
+평화홀딩스,010770,14,13070,2,1500,12.96,13011369,1224551,14625466,13011369,12.96,1062.54,88.96,88.96,175089670280,91.60,91.60,175089670280
+iMBC,052220,15,4625,2,210,4.76,18881060,392033,23000000,18881060,4.76,4816.19,82.09,82.09,92989805509,87.42,87.42,92989805509
+이스트에이드,239340,16,2875,2,5,0.17,21304885,29049040,26979634,21304885,0.17,73.34,78.97,78.97,67234239470,86.68,86.68,67234239470
+로보로보,215100,17,4835,2,285,6.26,13500549,495589,20348454,13500549,6.26,2724.14,66.35,66.35,70848710215,72.01,72.01,70848710215
+대한과학,131220,18,4935,5,-225,-4.36,4679470,237338,7454490,4679470,-4.36,1971.65,62.77,62.77,26439263885,71.87,71.87,26439263885
+대영포장,014160,19,1679,5,-208,-11.02,66988790,26533134,108394549,66988790,-11.02,252.47,61.80,61.80,125431869148,68.92,68.92,125431869148
+형지I&C,011080,20,2465,5,-40,-1.60,18759322,36929948,31541686,18759322,-1.60,50.80,59.47,59.47,47940950089,61.66,61.66,47940950089
+넥스트아이,137940,21,1004,5,-32,-3.09,46768658,6243206,85368992,46768658,-3.09,749.11,54.78,54.78,48752063292,56.88,56.88,48752063292
+시선AI,340810,22,4495,2,635,16.45,4879469,146609,10597863,4879469,16.45,3328.22,46.04,46.04,22510414720,47.25,47.25,22510414720
+나우IB,293580,23,1709,2,101,6.28,41600565,10879217,94929950,41600565,6.28,382.39,43.82,43.82,73666347886,45.41,45.41,73666347886
+KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
+PLUS 차이나AI테크TOP10,0047N0,25,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
+한진칼우,18064K,26,29700,1,6850,29.98,227962,1474,536766,227962,29.98,9999.99,42.47,42.47,6721359350,42.16,42.16,6721359350
+스톰테크,352090,27,4270,2,530,14.17,11067301,145012,26872998,11067301,14.17,7631.99,41.18,41.18,48265006857,42.06,42.06,48265006857
+메이슨캐피탈,021880,28,383,2,58,17.85,60709449,11289487,152184408,60709449,17.85,537.75,39.89,39.89,24316901584,41.72,41.72,24316901584
+아이스크림에듀,289010,29,2195,5,-465,-17.48,5255282,269584,13523317,5255282,-17.48,1949.40,38.86,38.86,11998596455,40.42,40.42,11998596455
+RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398146,0,1000000,398146,5.90,0.00,39.81,39.81,4204855795,39.72,39.72,4204855795
diff --git a/top30/20250513/top30-atvtr-20250513-164002.csv b/top30/20250513/top30-atvtr-20250513-164002.csv
new file mode 100644
index 000000000000..1fc7cf8178ce
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-164002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116544207,65261656,45212464,116544207,5.64,178.58,257.77,257.77,257364382047,264.15,264.15,257364382047
+케이쓰리아이,431190,2,5620,2,915,19.45,13127086,144219,7486442,13127086,19.45,9102.19,175.34,175.34,73483134482,174.65,174.65,73483134482
+포메탈,119500,3,3625,2,460,14.53,18423234,1899081,11847232,18423234,14.53,970.11,155.51,155.51,69510357852,161.85,161.85,69510357852
+오가노이드사이언스,476040,4,36400,2,5950,19.54,10756220,4872989,6505950,10756220,19.54,220.73,165.33,165.33,372687262675,157.37,157.37,372687262675
+TIMEFOLIO 차이나AI테크액티브,0043Y0,5,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
+에스엘에스바이오,246250,6,2545,1,585,29.85,25375905,11879913,15348206,25375905,29.85,213.60,165.33,165.33,59999427051,153.60,153.60,59999427051
+로킷헬스케어,376900,7,15560,2,810,5.49,13994406,42739712,9669449,13994406,5.49,32.74,144.73,144.73,222531103755,147.90,147.90,222531103755
+형지글로벌,308100,8,8510,2,1070,14.38,12442499,9821837,8704152,12442499,14.38,126.68,142.95,142.95,105124759680,141.92,141.92,105124759680
+비큐AI,148780,9,1792,2,203,12.78,35956927,13885812,31445725,35956927,12.78,258.95,114.35,114.35,67907949076,120.51,120.51,67907949076
+평화산업,090080,10,1973,5,-112,-5.37,54256984,12026982,54902259,54256984,-5.37,451.13,98.82,98.82,119755986241,110.56,110.56,119755986241
+프롬바이오,377220,11,2480,2,180,7.83,28917918,412977,28310000,28917918,7.83,7002.31,102.15,102.15,77568681196,110.48,110.48,77568681196
+한국피아이엠,448900,12,18500,2,1800,10.78,6130295,453289,6004457,6130295,10.78,1352.40,102.10,102.10,115252412550,103.75,103.75,115252412550
+상지건설,042940,13,44700,5,-2050,-4.39,3314150,0,3981814,3314150,-4.39,0.00,83.23,83.23,165817758625,93.16,93.16,165817758625
+평화홀딩스,010770,14,13070,2,1500,12.96,13024610,1224551,14625466,13024610,12.96,1063.62,89.05,89.05,175261803280,91.69,91.69,175261803280
+iMBC,052220,15,4625,2,210,4.76,18893662,392033,23000000,18893662,4.76,4819.41,82.15,82.15,93047774709,87.47,87.47,93047774709
+이스트에이드,239340,16,2875,2,5,0.17,21306694,29049040,26979634,21306694,0.17,73.35,78.97,78.97,67239422255,86.69,86.69,67239422255
+로보로보,215100,17,4835,2,285,6.26,13502046,495589,20348454,13502046,6.26,2724.44,66.35,66.35,70855948210,72.02,72.02,70855948210
+대한과학,131220,18,4935,5,-225,-4.36,4680132,237338,7454490,4680132,-4.36,1971.93,62.78,62.78,26442537475,71.88,71.88,26442537475
+대영포장,014160,19,1679,5,-208,-11.02,67015704,26533134,108394549,67015704,-11.02,252.57,61.83,61.83,125477030840,68.95,68.95,125477030840
+형지I&C,011080,20,2465,5,-40,-1.60,18763848,36929948,31541686,18763848,-1.60,50.81,59.49,59.49,47952038789,61.67,61.67,47952038789
+넥스트아이,137940,21,1004,5,-32,-3.09,46780916,6243206,85368992,46780916,-3.09,749.31,54.80,54.80,48764186454,56.89,56.89,48764186454
+시선AI,340810,22,4495,2,635,16.45,4881162,146609,10597863,4881162,16.45,3329.37,46.06,46.06,22517914710,47.27,47.27,22517914710
+나우IB,293580,23,1709,2,101,6.28,41608125,10879217,94929950,41608125,6.28,382.46,43.83,43.83,73679230126,45.42,45.42,73679230126
+KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
+PLUS 차이나AI테크TOP10,0047N0,25,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
+한진칼우,18064K,26,29700,1,6850,29.98,227962,1474,536766,227962,29.98,9999.99,42.47,42.47,6721359350,42.16,42.16,6721359350
+스톰테크,352090,27,4270,2,530,14.17,11068042,145012,26872998,11068042,14.17,7632.50,41.19,41.19,48268178337,42.06,42.06,48268178337
+메이슨캐피탈,021880,28,383,2,58,17.85,60740149,11289487,152184408,60740149,17.85,538.02,39.91,39.91,24328598284,41.74,41.74,24328598284
+아이스크림에듀,289010,29,2195,5,-465,-17.48,5268189,269584,13523317,5268189,-17.48,1954.19,38.96,38.96,12027056390,40.52,40.52,12027056390
+RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398147,0,1000000,398147,5.90,0.00,39.81,39.81,4204866380,39.72,39.72,4204866380
diff --git a/top30/20250513/top30-atvtr-20250513-165002.csv b/top30/20250513/top30-atvtr-20250513-165002.csv
new file mode 100644
index 000000000000..1f118c18f74d
--- /dev/null
+++ b/top30/20250513/top30-atvtr-20250513-165002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116562689,65261656,45212464,116562689,5.64,178.61,257.81,257.81,257404025937,264.19,264.19,257404025937
+케이쓰리아이,431190,2,5620,2,915,19.45,13129472,144219,7486442,13129472,19.45,9103.84,175.38,175.38,73496448362,174.68,174.68,73496448362
+포메탈,119500,3,3625,2,460,14.53,18426991,1899081,11847232,18426991,14.53,970.31,155.54,155.54,69524052117,161.89,161.89,69524052117
+오가노이드사이언스,476040,4,36400,2,5950,19.54,10785886,4872989,6505950,10785886,19.54,221.34,165.78,165.78,373781970375,157.84,157.84,373781970375
+TIMEFOLIO 차이나AI테크액티브,0043Y0,5,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
+에스엘에스바이오,246250,6,2545,1,585,29.85,25376185,11879913,15348206,25376185,29.85,213.61,165.34,165.34,60000139651,153.61,153.61,60000139651
+로킷헬스케어,376900,7,15560,2,810,5.49,14014965,42739712,9669449,14014965,5.49,32.79,144.94,144.94,222849136675,148.12,148.12,222849136675
+형지글로벌,308100,8,8510,2,1070,14.38,12445870,9821837,8704152,12445870,14.38,126.72,142.99,142.99,105153379470,141.96,141.96,105153379470
+비큐AI,148780,9,1792,2,203,12.78,35966084,13885812,31445725,35966084,12.78,259.01,114.38,114.38,67924065396,120.54,120.54,67924065396
+프롬바이오,377220,10,2480,2,180,7.83,29042488,412977,28310000,29042488,7.83,7032.47,102.59,102.59,77890694646,110.94,110.94,77890694646
+평화산업,090080,11,1973,5,-112,-5.37,54284027,12026982,54902259,54284027,-5.37,451.35,98.87,98.87,119808774177,110.60,110.60,119808774177
+한국피아이엠,448900,12,18500,2,1800,10.78,6131125,453289,6004457,6131125,10.78,1352.59,102.11,102.11,115267667950,103.77,103.77,115267667950
+상지건설,042940,13,44700,5,-2050,-4.39,3314978,0,3981814,3314978,-4.39,0.00,83.25,83.25,165855060025,93.18,93.18,165855060025
+평화홀딩스,010770,14,13070,2,1500,12.96,13034479,1224551,14625466,13034479,12.96,1064.43,89.12,89.12,175390791110,91.75,91.75,175390791110
+iMBC,052220,15,4625,2,210,4.76,18898580,392033,23000000,18898580,4.76,4820.66,82.17,82.17,93070397509,87.49,87.49,93070397509
+이스트에이드,239340,16,2875,2,5,0.17,21311200,29049040,26979634,21311200,0.17,73.36,78.99,78.99,67252309415,86.70,86.70,67252309415
+로보로보,215100,17,4835,2,285,6.26,13504276,495589,20348454,13504276,6.26,2724.89,66.37,66.37,70866719110,72.03,72.03,70866719110
+대한과학,131220,18,4935,5,-225,-4.36,4682196,237338,7454490,4682196,-4.36,1972.80,62.81,62.81,26452791795,71.91,71.91,26452791795
+대영포장,014160,19,1679,5,-208,-11.02,67055975,26533134,108394549,67055975,-11.02,252.73,61.86,61.86,125544444494,68.98,68.98,125544444494
+형지I&C,011080,20,2465,5,-40,-1.60,18764424,36929948,31541686,18764424,-1.60,50.81,59.49,59.49,47953452869,61.68,61.68,47953452869
+넥스트아이,137940,21,1004,5,-32,-3.09,46797367,6243206,85368992,46797367,-3.09,749.57,54.82,54.82,48780308434,56.91,56.91,48780308434
+시선AI,340810,22,4495,2,635,16.45,4883172,146609,10597863,4883172,16.45,3330.74,46.08,46.08,22526808960,47.29,47.29,22526808960
+나우IB,293580,23,1709,2,101,6.28,41623966,10879217,94929950,41623966,6.28,382.60,43.85,43.85,73706191508,45.43,45.43,73706191508
+KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
+PLUS 차이나AI테크TOP10,0047N0,25,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
+한진칼우,18064K,26,29700,1,6850,29.98,227974,1474,536766,227974,29.98,9999.99,42.47,42.47,6721715750,42.16,42.16,6721715750
+스톰테크,352090,27,4270,2,530,14.17,11070427,145012,26872998,11070427,14.17,7634.15,41.20,41.20,48278398062,42.07,42.07,48278398062
+메이슨캐피탈,021880,28,383,2,58,17.85,60761352,11289487,152184408,60761352,17.85,538.21,39.93,39.93,24336634221,41.75,41.75,24336634221
+아이스크림에듀,289010,29,2195,5,-465,-17.48,5272919,269584,13523317,5272919,-17.48,1955.95,38.99,38.99,12037486040,40.55,40.55,12037486040
+RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398147,0,1000000,398147,5.90,0.00,39.81,39.81,4204866380,39.72,39.72,4204866380
diff --git a/top30/20250513/top30-av-20250513-090000.csv b/top30/20250513/top30-av-20250513-090000.csv
new file mode 100644
index 000000000000..4d023c88908f
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-090000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+나우로보틱스,459510,1,15840,3,0,0.00,20846,2982969,12547732,20846,0.00,0.70,0.17,0.17,330200640,0.17,0.17,330200640
+바이오플러스,099430,2,7960,3,0,0.00,20631,645505,60499659,20631,0.00,3.20,0.03,0.03,164222760,0.03,0.03,164222760
+한일철강,002220,3,1949,3,0,0.00,18000,34185,26697460,18000,0.00,52.65,0.07,0.07,35082000,0.07,0.07,35082000
+씨엑스아이,900120,4,58,3,0,0.00,17000,1048827,300577845,17000,0.00,1.62,0.01,0.01,986000,0.01,0.01,986000
+다보링크,340360,5,1903,3,0,0.00,11357,449729,43951909,11357,0.00,2.53,0.03,0.03,21612371,0.03,0.03,21612371
+우리로,046970,6,1496,3,0,0.00,10653,4339503,43824999,10653,0.00,0.25,0.02,0.02,15936888,0.02,0.02,15936888
+아이즈비전,031310,7,1766,3,0,0.00,8489,624547,25334636,8489,0.00,1.36,0.03,0.03,14991574,0.03,0.03,14991574
+동양철관,008970,8,1328,3,0,0.00,7559,12809424,158844223,7559,0.00,0.06,0.00,0.00,10038352,0.00,0.00,10038352
+시지메드텍,056090,9,966,3,0,0.00,6080,1000608,103259036,6080,0.00,0.61,0.01,0.01,5873280,0.01,0.01,5873280
+형지I&C,011080,10,2505,3,0,0.00,5563,36929948,31541686,5563,0.00,0.02,0.02,0.02,13935315,0.02,0.02,13935315
+이스트에이드,239340,11,2870,3,0,0.00,3955,29049040,26979634,3955,0.00,0.01,0.01,0.01,11350850,0.01,0.01,11350850
+TIGER 미국초단기(3개월이하)국채,0046A0,12,9720,3,0,0.00,3500,418174,10000000,3500,0.00,0.84,0.04,0.04,34020000,0.04,0.04,34020000
+KTis,058860,13,2730,3,0,0.00,3400,629534,34802000,3400,0.00,0.54,0.01,0.01,9282000,0.01,0.01,9282000
+우리바이오,082850,14,2340,3,0,0.00,3307,240601,48456578,3307,0.00,1.37,0.01,0.01,7738380,0.01,0.01,7738380
+포바이포,389140,15,28500,3,0,0.00,3242,6654588,11112735,3242,0.00,0.05,0.03,0.03,92397000,0.03,0.03,92397000
+나인테크,267320,16,3655,3,0,0.00,3217,1945631,48130503,3217,0.00,0.17,0.01,0.01,11758135,0.01,0.01,11758135
+마음AI,377480,17,22500,3,0,0.00,3179,4591503,6747679,3179,0.00,0.07,0.05,0.05,71527500,0.05,0.05,71527500
+세명전기,017510,18,7310,3,0,0.00,3046,2581296,15246000,3046,0.00,0.12,0.02,0.02,22266260,0.02,0.02,22266260
+꿈비,407400,19,11340,3,0,0.00,3019,3777259,13657333,3019,0.00,0.08,0.02,0.02,34235460,0.02,0.02,34235460
+폴라리스AI,039980,20,2950,3,0,0.00,3012,19839708,72696064,3012,0.00,0.02,0.00,0.00,8885400,0.00,0.00,8885400
+에코아이,448280,21,12780,3,0,0.00,2902,229962,9877043,2902,0.00,1.26,0.03,0.03,37087560,0.03,0.03,37087560
+LK삼양,225190,22,2500,3,0,0.00,2591,38732332,50748440,2591,0.00,0.01,0.01,0.01,6477500,0.01,0.01,6477500
+유진로봇,056080,23,9630,3,0,0.00,2283,5404764,37512152,2283,0.00,0.04,0.01,0.01,21985290,0.01,0.01,21985290
+아이에스티이,212710,24,10900,3,0,0.00,2147,4516953,9257478,2147,0.00,0.05,0.02,0.02,23402300,0.02,0.02,23402300
+유라테크,048430,25,12280,3,0,0.00,2127,2368506,11520000,2127,0.00,0.09,0.02,0.02,26119560,0.02,0.02,26119560
+일신석재,007110,26,2230,3,0,0.00,2107,3819481,77456610,2107,0.00,0.06,0.00,0.00,4698610,0.00,0.00,4698610
+솔트웨어,328380,27,1128,3,0,0.00,2020,701152,34262778,2020,0.00,0.29,0.01,0.01,2278560,0.01,0.01,2278560
+아이씨티케이,456010,28,15910,3,0,0.00,1951,628250,13276856,1951,0.00,0.31,0.01,0.01,31040410,0.01,0.01,31040410
+메가터치,446540,29,4345,3,0,0.00,1940,3405380,20771000,1940,0.00,0.06,0.01,0.01,8429300,0.01,0.01,8429300
+오리엔트바이오,002630,30,1780,3,0,0.00,1821,23379292,118583005,1821,0.00,0.01,0.00,0.00,3241380,0.00,0.00,3241380
diff --git a/top30/20250513/top30-av-20250513-091001.csv b/top30/20250513/top30-av-20250513-091001.csv
new file mode 100644
index 000000000000..d3f3365a8d94
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-091001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+대영포장,014160,1,1960,2,73,3.87,18613895,26533134,108394549,18613895,3.87,70.15,17.17,17.17,36617335327,17.24,17.24,36617335327
+KODEX 200선물인버스2X,252670,2,2050,5,-20,-0.97,17955105,89552576,555400000,17955105,-0.97,20.05,3.23,3.23,36769509513,3.23,3.23,36769509513
+우듬지팜,403490,3,2045,2,5,0.25,12226965,65261656,45212464,12226965,0.25,18.74,27.04,27.04,25595688678,27.68,27.68,25595688678
+평화산업,090080,4,2445,2,360,17.27,10710971,12026982,54902259,10710971,17.27,89.06,19.51,19.51,25030116476,18.65,18.65,25030116476
+비큐AI,148780,5,1950,2,361,22.72,7774491,13885812,31445725,7774491,22.72,55.99,24.72,24.72,15262268929,24.89,24.89,15262268929
+KODEX 코스닥150레버리지,233740,6,7115,2,205,2.97,7571315,26828024,261300000,7571315,2.97,28.22,2.90,2.90,53621009975,2.88,2.88,53621009975
+넥스트아이,137940,7,976,5,-60,-5.79,6886594,6243206,85368992,6886594,-5.79,110.31,8.07,8.07,6999050942,8.40,8.40,6999050942
+윌비스,008600,8,803,5,-112,-12.24,5627700,17114424,67236039,5627700,-12.24,32.88,8.37,8.37,4735246501,8.77,8.77,4735246501
+폴라리스AI,039980,9,3175,2,225,7.63,4333788,19839708,72696064,4333788,7.63,21.84,5.96,5.96,14004223323,6.07,6.07,14004223323
+와이즈버즈,273060,10,1201,2,143,13.52,4103531,1409196,50459582,4103531,13.52,291.20,8.13,8.13,4884370874,8.06,8.06,4884370874
+KODEX 코스닥150선물인버스,251340,11,3890,5,-60,-1.52,4102847,23709644,67300000,4102847,-1.52,17.30,6.10,6.10,16004074922,6.11,6.11,16004074922
+휴림로봇,090710,12,2150,2,145,7.23,3484859,3408923,110237793,3484859,7.23,102.23,3.16,3.16,7402957206,3.12,3.12,7402957206
+KODEX 레버리지,122630,13,16390,2,155,0.95,2983063,15058837,151350000,2983063,0.95,19.81,1.97,1.97,48969578082,1.97,1.97,48969578082
+메이슨캐피탈,021880,14,392,2,67,20.62,2872194,11289487,152184408,2872194,20.62,25.44,1.89,1.89,1047047758,1.76,1.76,1047047758
+한솔홈데코,025750,15,909,5,-32,-3.40,2683456,14490343,80565149,2683456,-3.40,18.52,3.33,3.33,2467539733,3.37,3.37,2467539733
+삼성전자,005930,16,57800,2,200,0.35,2445013,15414702,5919637922,2445013,0.35,15.86,0.04,0.04,141371037300,0.04,0.04,141371037300
+엑스페릭스,317770,17,5440,2,110,2.06,2327727,34669820,26412158,2327727,2.06,6.71,8.81,8.81,12810176100,8.92,8.92,12810176100
+헝셩그룹,900270,18,247,2,8,3.35,2307076,3894718,176282336,2307076,3.35,59.24,1.31,1.31,572056683,1.31,1.31,572056683
+KODEX 인버스,114800,19,4335,5,-15,-0.34,2302898,16110686,123300000,2302898,-0.34,14.29,1.87,1.87,9977954272,1.87,1.87,9977954272
+평화홀딩스,010770,20,14230,2,2660,22.99,2272649,1224551,14625466,2272649,22.99,185.59,15.54,15.54,31350726620,15.06,15.06,31350726620
+나우로보틱스,459510,21,18495,2,2655,16.76,2180253,2982969,12547732,2180253,16.76,73.09,17.38,17.38,38187745780,16.46,16.46,38187745780
+로보로보,215100,22,5200,2,650,14.29,1905601,495589,20348454,1905601,14.29,384.51,9.36,9.36,9689157229,9.16,9.16,9689157229
+로킷헬스케어,376900,23,15710,2,960,6.51,1895523,42739712,9669449,1895523,6.51,4.44,19.60,19.60,29614902400,19.50,19.50,29614902400
+아이스크림에듀,289010,24,2290,5,-370,-13.91,1836277,269584,13523317,1836277,-13.91,681.15,13.58,13.58,4330452962,13.98,13.98,4330452962
+우원개발,046940,25,3660,5,-165,-4.31,1726373,5448244,18074350,1726373,-4.31,31.69,9.55,9.55,6573580164,9.94,9.94,6573580164
+밸로프,331520,26,782,5,-39,-4.75,1679345,12503581,50864390,1679345,-4.75,13.43,3.30,3.30,1323400825,3.33,3.33,1323400825
+한국선재,025550,27,4355,2,270,6.61,1600624,18747544,25514004,1600624,6.61,8.54,6.27,6.27,6914008752,6.22,6.22,6914008752
+DB,012030,28,1315,2,55,4.37,1289977,103241,201173933,1289977,4.37,1249.48,0.64,0.64,1758055938,0.66,0.66,1758055938
+유진로봇,056080,29,11840,2,2210,22.95,1247456,5404764,37512152,1247456,22.95,23.08,3.33,3.33,14994606465,3.38,3.38,14994606465
+TIGER 화장품,228790,30,3345,5,-35,-1.04,1205629,7050447,69630000,1205629,-1.04,17.10,1.73,1.73,4044763505,1.74,1.74,4044763505
diff --git a/top30/20250513/top30-av-20250513-092001.csv b/top30/20250513/top30-av-20250513-092001.csv
new file mode 100644
index 000000000000..6fc17e664634
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-092001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+대영포장,014160,1,1984,2,97,5.14,28372836,26533134,108394549,28372836,5.14,106.93,26.18,26.18,56228665978,26.15,26.15,56228665978
+KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,24012219,89552576,555400000,24012219,-0.48,26.81,4.32,4.32,49228831165,4.30,4.30,49228831165
+평화산업,090080,3,2465,2,380,18.23,16098066,12026982,54902259,16098066,18.23,133.85,29.32,29.32,38453786476,28.41,28.41,38453786476
+메이슨캐피탈,021880,4,401,2,76,23.38,15527381,11289487,152184408,15527381,23.38,137.54,10.20,10.20,6317618062,10.35,10.35,6317618062
+우듬지팜,403490,5,2035,5,-5,-0.25,14570497,65261656,45212464,14570497,-0.25,22.33,32.23,32.23,30406116037,33.05,33.05,30406116037
+KODEX 코스닥150레버리지,233740,6,7120,2,210,3.04,11018965,26828024,261300000,11018965,3.04,41.07,4.22,4.22,78096282100,4.20,4.20,78096282100
+비큐AI,148780,7,1868,2,279,17.56,10656849,13885812,31445725,10656849,17.56,76.75,33.89,33.89,20770696485,35.36,35.36,20770696485
+넥스트아이,137940,8,1005,5,-31,-2.99,10273115,6243206,85368992,10273115,-2.99,164.55,12.03,12.03,10529656298,12.27,12.27,10529656298
+휴림로봇,090710,9,2225,2,220,10.97,8228657,3408923,110237793,8228657,10.97,241.39,7.46,7.46,17751264778,7.24,7.24,17751264778
+윌비스,008600,10,809,5,-106,-11.58,7660205,17114424,67236039,7660205,-11.58,44.76,11.39,11.39,6399733368,11.77,11.77,6399733368
+KODEX 코스닥150선물인버스,251340,11,3890,5,-60,-1.52,6340796,23709644,67300000,6340796,-1.52,26.74,9.42,9.42,24725380580,9.44,9.44,24725380580
+폴라리스AI,039980,12,3110,2,160,5.42,6107317,19839708,72696064,6107317,5.42,30.78,8.40,8.40,19591183094,8.67,8.67,19591183094
+로보로보,215100,13,5510,2,960,21.10,5898739,495589,20348454,5898739,21.10,1190.25,28.99,28.99,31237494124,27.86,27.86,31237494124
+와이즈버즈,273060,14,1168,2,110,10.40,5107270,1409196,50459582,5107270,10.40,362.42,10.12,10.12,6064396475,10.29,10.29,6064396475
+한솔홈데코,025750,15,910,5,-31,-3.29,4778112,14490343,80565149,4778112,-3.29,32.97,5.93,5.93,4434933042,6.05,6.05,4434933042
+KODEX 레버리지,122630,16,16355,2,120,0.74,4382698,15058837,151350000,4382698,0.74,29.10,2.90,2.90,71856047240,2.90,2.90,71856047240
+나우로보틱스,459510,17,20550,1,4710,29.73,4084625,2982969,12547732,4084625,29.73,136.93,32.55,32.55,75646774505,29.34,29.34,75646774505
+로킷헬스케어,376900,18,16580,2,1830,12.41,3781668,42739712,9669449,3781668,12.41,8.85,39.11,39.11,59944266775,37.39,37.39,59944266775
+삼성전자,005930,19,57350,5,-250,-0.43,3773849,15414702,5919637922,3773849,-0.43,24.48,0.06,0.06,217711247400,0.06,0.06,217711247400
+엑스페릭스,317770,20,5160,5,-170,-3.19,3511858,34669820,26412158,3511858,-3.19,10.13,13.30,13.30,19022441570,13.96,13.96,19022441570
+유진로봇,056080,21,12430,2,2800,29.08,3380034,5404764,37512152,3380034,29.08,62.54,9.01,9.01,41254707000,8.85,8.85,41254707000
+헝셩그룹,900270,22,251,2,12,5.02,3379496,3894718,176282336,3379496,5.02,86.77,1.92,1.92,838692467,1.90,1.90,838692467
+KODEX 인버스,114800,23,4342,5,-8,-0.18,3198302,16110686,123300000,3198302,-0.18,19.85,2.59,2.59,13865577470,2.59,2.59,13865577470
+평화홀딩스,010770,24,14270,2,2700,23.34,3157712,1224551,14625466,3157712,23.34,257.87,21.59,21.59,44180513750,21.17,21.17,44180513750
+밸로프,331520,25,775,5,-46,-5.60,2499881,12503581,50864390,2499881,-5.60,19.99,4.91,4.91,1970312961,5.00,5.00,1970312961
+KODEX 2차전지산업레버리지,462330,26,854,5,-2,-0.23,2405692,13058091,231500000,2405692,-0.23,18.42,1.04,1.04,2078456124,1.05,1.05,2078456124
+아이스크림에듀,289010,27,2270,5,-390,-14.66,2396216,269584,13523317,2396216,-14.66,888.86,17.72,17.72,5615472208,18.29,18.29,5615472208
+한국선재,025550,28,4295,2,210,5.14,2177904,18747544,25514004,2177904,5.14,11.62,8.54,8.54,9400300413,8.58,8.58,9400300413
+우원개발,046940,29,3725,5,-100,-2.61,2172745,5448244,18074350,2172745,-2.61,39.88,12.02,12.02,8217030712,12.20,12.20,8217030712
+코디,080530,30,1398,2,209,17.58,1969563,21389,45932005,1969563,17.58,9208.30,4.29,4.29,2878977694,4.48,4.48,2878977694
diff --git a/top30/20250513/top30-av-20250513-093000.csv b/top30/20250513/top30-av-20250513-093000.csv
new file mode 100644
index 000000000000..318fc39f1019
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-093000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+대영포장,014160,1,1979,2,92,4.88,31270567,26533134,108394549,31270567,4.88,117.85,28.85,28.85,61950132802,28.88,28.88,61950132802
+KODEX 200선물인버스2X,252670,2,2055,5,-15,-0.72,26759261,89552576,555400000,26759261,-0.72,29.88,4.82,4.82,54873488940,4.81,4.81,54873488940
+평화산업,090080,3,2425,2,340,16.31,18688161,12026982,54902259,18688161,16.31,155.39,34.04,34.04,44708437022,33.58,33.58,44708437022
+메이슨캐피탈,021880,4,412,2,87,26.77,18564626,11289487,152184408,18564626,26.77,164.44,12.20,12.20,7543011313,12.03,12.03,7543011313
+우듬지팜,403490,5,2090,2,50,2.45,18396758,65261656,45212464,18396758,2.45,28.19,40.69,40.69,38404667801,40.64,40.64,38404667801
+휴림로봇,090710,6,2240,2,235,11.72,14936098,3408923,110237793,14936098,11.72,438.15,13.55,13.55,32944760407,13.34,13.34,32944760407
+넥스트아이,137940,7,1086,2,50,4.83,13860380,6243206,85368992,13860380,4.83,222.01,16.24,16.24,14304140940,15.43,15.43,14304140940
+KODEX 코스닥150레버리지,233740,8,7105,2,195,2.82,12808629,26828024,261300000,12808629,2.82,47.74,4.90,4.90,90831268176,4.89,4.89,90831268176
+비큐AI,148780,9,1976,2,387,24.35,12479239,13885812,31445725,12479239,24.35,89.87,39.69,39.69,24289534106,39.09,39.09,24289534106
+윌비스,008600,10,825,5,-90,-9.84,8374301,17114424,67236039,8374301,-9.84,48.93,12.46,12.46,6985696128,12.59,12.59,6985696128
+로보로보,215100,11,5360,2,810,17.80,7526768,495589,20348454,7526768,17.80,1518.75,36.99,36.99,40160800179,36.82,36.82,40160800179
+KODEX 코스닥150선물인버스,251340,12,3895,5,-55,-1.39,7256001,23709644,67300000,7256001,-1.39,30.60,10.78,10.78,28287352711,10.79,10.79,28287352711
+폴라리스AI,039980,13,3055,2,105,3.56,6718788,19839708,72696064,6718788,3.56,33.87,9.24,9.24,21469289951,9.67,9.67,21469289951
+로킷헬스케어,376900,14,17100,2,2350,15.93,6218434,42739712,9669449,6218434,15.93,14.55,64.31,64.31,100845566060,60.99,60.99,100845566060
+한솔홈데코,025750,15,902,5,-39,-4.14,5590417,14490343,80565149,5590417,-4.14,38.58,6.94,6.94,5172703723,7.12,7.12,5172703723
+와이즈버즈,273060,16,1156,2,98,9.26,5571399,1409196,50459582,5571399,9.26,395.36,11.04,11.04,6606202092,11.33,11.33,6606202092
+KODEX 레버리지,122630,17,16365,2,130,0.80,5102913,15058837,151350000,5102913,0.80,33.89,3.37,3.37,83642142917,3.38,3.38,83642142917
+삼성전자,005930,18,57600,3,0,0.00,4462333,15414702,5919637922,4462333,0.00,28.95,0.08,0.08,257395060300,0.08,0.08,257395060300
+헝셩그룹,900270,19,247,2,8,3.35,4320081,3894718,176282336,4320081,3.35,110.92,2.45,2.45,1072859547,2.46,2.46,1072859547
+나우로보틱스,459510,20,20550,1,4710,29.73,4136256,2982969,12547732,4136256,29.73,138.66,32.96,32.96,76707791555,29.75,29.75,76707791555
+유진로봇,056080,21,12510,1,2880,29.91,4129153,5404764,37512152,4129153,29.91,76.40,11.01,11.01,50610003990,10.78,10.78,50610003990
+엑스페릭스,317770,22,5100,5,-230,-4.32,4028076,34669820,26412158,4028076,-4.32,11.62,15.25,15.25,21645290355,16.07,16.07,21645290355
+평화홀딩스,010770,23,14240,2,2670,23.08,3690243,1224551,14625466,3690243,23.08,301.35,25.23,25.23,51749040930,24.85,24.85,51749040930
+KODEX 인버스,114800,24,4335,5,-15,-0.34,3531145,16110686,123300000,3531145,-0.34,21.92,2.86,2.86,15310000891,2.86,2.86,15310000891
+KODEX 2차전지산업레버리지,462330,25,844,5,-12,-1.40,3530636,13058091,231500000,3530636,-1.40,27.04,1.53,1.53,3030029921,1.55,1.55,3030029921
+밸로프,331520,26,753,5,-68,-8.28,3125070,12503581,50864390,3125070,-8.28,24.99,6.14,6.14,2448635812,6.39,6.39,2448635812
+아이스크림에듀,289010,27,2290,5,-370,-13.91,2672059,269584,13523317,2672059,-13.91,991.18,19.76,19.76,6241245345,20.15,20.15,6241245345
+한국선재,025550,28,4350,2,265,6.49,2652359,18747544,25514004,2652359,6.49,14.15,10.40,10.40,11449097991,10.32,10.32,11449097991
+코디,080530,29,1438,2,249,20.94,2454193,21389,45932005,2454193,20.94,9999.99,5.34,5.34,3564427442,5.40,5.40,3564427442
+우원개발,046940,30,3705,5,-120,-3.14,2315889,5448244,18074350,2315889,-3.14,42.51,12.81,12.81,8747354357,13.06,13.06,8747354357
diff --git a/top30/20250513/top30-av-20250513-094000.csv b/top30/20250513/top30-av-20250513-094000.csv
new file mode 100644
index 000000000000..e0c5431135e1
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-094000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+대영포장,014160,1,1931,2,44,2.33,33540241,26533134,108394549,33540241,2.33,126.41,30.94,30.94,66364147991,31.71,31.71,66364147991
+KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,30854754,89552576,555400000,30854754,-0.48,34.45,5.56,5.56,63302240661,5.53,5.53,63302240661
+우듬지팜,403490,3,2165,2,125,6.13,23407526,65261656,45212464,23407526,6.13,35.87,51.77,51.77,49092990356,50.15,50.15,49092990356
+메이슨캐피탈,021880,4,417,2,92,28.31,21648258,11289487,152184408,21648258,28.31,191.76,14.23,14.23,8819951546,13.90,13.90,8819951546
+휴림로봇,090710,5,2210,2,205,10.22,20412684,3408923,110237793,20412684,10.22,598.80,18.52,18.52,45301363998,18.59,18.59,45301363998
+평화산업,090080,6,2315,2,230,11.03,20137997,12026982,54902259,20137997,11.03,167.44,36.68,36.68,48142073422,37.88,37.88,48142073422
+넥스트아이,137940,7,1026,5,-10,-0.97,16071009,6243206,85368992,16071009,-0.97,257.42,18.83,18.83,16631801870,18.99,18.99,16631801870
+KODEX 코스닥150레버리지,233740,8,7085,2,175,2.53,13854321,26828024,261300000,13854321,2.53,51.64,5.30,5.30,98247517689,5.31,5.31,98247517689
+비큐AI,148780,9,1947,2,358,22.53,13339719,13885812,31445725,13339719,22.53,96.07,42.42,42.42,25962762757,42.41,42.41,25962762757
+윌비스,008600,10,811,5,-104,-11.37,9008895,17114424,67236039,9008895,-11.37,52.64,13.40,13.40,7503105820,13.76,13.76,7503105820
+로보로보,215100,11,5250,2,700,15.38,8728763,495589,20348454,8728763,15.38,1761.29,42.90,42.90,46556000999,43.58,43.58,46556000999
+KODEX 코스닥150선물인버스,251340,12,3900,5,-50,-1.27,7736120,23709644,67300000,7736120,-1.27,32.63,11.49,11.49,30158905802,11.49,11.49,30158905802
+로킷헬스케어,376900,13,16210,2,1460,9.90,7474387,42739712,9669449,7474387,9.90,17.49,77.30,77.30,121758651475,77.68,77.68,121758651475
+폴라리스AI,039980,14,3055,2,105,3.56,7074986,19839708,72696064,7074986,3.56,35.66,9.73,9.73,22559471890,10.16,10.16,22559471890
+iMBC,052220,15,5100,2,685,15.52,6357678,392033,23000000,6357678,15.52,1621.72,27.64,27.64,30974900944,26.41,26.41,30974900944
+한솔홈데코,025750,16,891,5,-50,-5.31,6127217,14490343,80565149,6127217,-5.31,42.28,7.61,7.61,5653717406,7.88,7.88,5653717406
+와이즈버즈,273060,17,1147,2,89,8.41,5972327,1409196,50459582,5972327,8.41,423.81,11.84,11.84,7067072445,12.21,12.21,7067072445
+KODEX 레버리지,122630,18,16320,2,85,0.52,5517886,15058837,151350000,5517886,0.52,36.64,3.65,3.65,90426567420,3.66,3.66,90426567420
+삼성전자,005930,19,57500,5,-100,-0.17,5038328,15414702,5919637922,5038328,-0.17,32.69,0.09,0.09,290509322250,0.09,0.09,290509322250
+유진로봇,056080,20,12180,2,2550,26.48,5000062,5404764,37512152,5000062,26.48,92.51,13.33,13.33,61296639180,13.42,13.42,61296639180
+KODEX 2차전지산업레버리지,462330,21,833,5,-23,-2.69,4776646,13058091,231500000,4776646,-2.69,36.58,2.06,2.06,4073707140,2.11,2.11,4073707140
+KODEX 인버스,114800,22,4345,5,-5,-0.11,4690652,16110686,123300000,4690652,-0.11,29.12,3.80,3.80,20346711223,3.80,3.80,20346711223
+헝셩그룹,900270,23,246,2,7,2.93,4676594,3894718,176282336,4676594,2.93,120.08,2.65,2.65,1160518715,2.68,2.68,1160518715
+엑스페릭스,317770,24,5080,5,-250,-4.69,4293246,34669820,26412158,4293246,-4.69,12.38,16.25,16.25,23006106775,17.15,17.15,23006106775
+나우로보틱스,459510,25,20550,1,4710,29.73,4162298,2982969,12547732,4162298,29.73,139.54,33.17,33.17,77242954655,29.96,29.96,77242954655
+평화홀딩스,010770,26,13850,2,2280,19.71,4047084,1224551,14625466,4047084,19.71,330.50,27.67,27.67,56737831945,28.01,28.01,56737831945
+밸로프,331520,27,747,5,-74,-9.01,3545397,12503581,50864390,3545397,-9.01,28.36,6.97,6.97,2762869771,7.27,7.27,2762869771
+한국선재,025550,28,4315,2,230,5.63,2885568,18747544,25514004,2885568,5.63,15.39,11.31,11.31,12456606368,11.31,11.31,12456606368
+아이스크림에듀,289010,29,2280,5,-380,-14.29,2808946,269584,13523317,2808946,-14.29,1041.96,20.77,20.77,6553058859,21.25,21.25,6553058859
+LK삼양,225190,30,2600,2,100,4.00,2642841,38732332,50748440,2642841,4.00,6.82,5.21,5.21,6715770605,5.09,5.09,6715770605
diff --git a/top30/20250513/top30-av-20250513-095001.csv b/top30/20250513/top30-av-20250513-095001.csv
new file mode 100644
index 000000000000..bdb119f35fad
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-095001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+대영포장,014160,1,1947,2,60,3.18,35317651,26533134,108394549,35317651,3.18,133.11,32.58,32.58,69791197377,33.07,33.07,69791197377
+KODEX 200선물인버스2X,252670,2,2065,5,-5,-0.24,32844687,89552576,555400000,32844687,-0.24,36.68,5.91,5.91,67401525299,5.88,5.88,67401525299
+우듬지팜,403490,3,2060,2,20,0.98,27691003,65261656,45212464,27691003,0.98,42.43,61.25,61.25,58220075352,62.51,62.51,58220075352
+메이슨캐피탈,021880,4,422,1,97,29.85,26666171,11289487,152184408,26666171,29.85,236.20,17.52,17.52,10924451861,17.01,17.01,10924451861
+휴림로봇,090710,5,2220,2,215,10.72,22169250,3408923,110237793,22169250,10.72,650.33,20.11,20.11,49200396726,20.10,20.10,49200396726
+평화산업,090080,6,2395,2,310,14.87,22117891,12026982,54902259,22117891,14.87,183.90,40.29,40.29,52769376345,40.13,40.13,52769376345
+넥스트아이,137940,7,1032,5,-4,-0.39,17090903,6243206,85368992,17090903,-0.39,273.75,20.02,20.02,17663624420,20.05,20.05,17663624420
+KODEX 코스닥150레버리지,233740,8,7095,2,185,2.68,15416932,26828024,261300000,15416932,2.68,57.47,5.90,5.90,109351494750,5.90,5.90,109351494750
+비큐AI,148780,9,1886,2,297,18.69,13938118,13885812,31445725,13938118,18.69,100.38,44.32,44.32,27108816587,45.71,45.71,27108816587
+iMBC,052220,10,5040,2,625,14.16,10105552,392033,23000000,10105552,14.16,2577.73,43.94,43.94,50152590240,43.26,43.26,50152590240
+윌비스,008600,11,810,5,-105,-11.48,9402363,17114424,67236039,9402363,-11.48,54.94,13.98,13.98,7821125458,14.36,14.36,7821125458
+KODEX 코스닥150선물인버스,251340,12,3900,5,-50,-1.27,9258271,23709644,67300000,9258271,-1.27,39.05,13.76,13.76,36086182480,13.75,13.75,36086182480
+로보로보,215100,13,5270,2,720,15.82,9183890,495589,20348454,9183890,15.82,1853.13,45.13,45.13,48953002449,45.65,45.65,48953002449
+로킷헬스케어,376900,14,16090,2,1340,9.08,8102472,42739712,9669449,8102472,9.08,18.96,83.79,83.79,131880242375,84.77,84.77,131880242375
+폴라리스AI,039980,15,3065,2,115,3.90,7311620,19839708,72696064,7311620,3.90,36.85,10.06,10.06,23285319175,10.45,10.45,23285319175
+한솔홈데코,025750,16,902,5,-39,-4.14,6490575,14490343,80565149,6490575,-4.14,44.79,8.06,8.06,5976576012,8.22,8.22,5976576012
+KODEX 2차전지산업레버리지,462330,17,833,5,-23,-2.69,6346460,13058091,231500000,6346460,-2.69,48.60,2.74,2.74,5378658792,2.79,2.79,5378658792
+와이즈버즈,273060,18,1147,2,89,8.41,6178508,1409196,50459582,6178508,8.41,438.44,12.24,12.24,7305012080,12.62,12.62,7305012080
+KODEX 레버리지,122630,19,16305,2,70,0.43,6139731,15058837,151350000,6139731,0.43,40.77,4.06,4.06,100569647375,4.08,4.08,100569647375
+삼성전자,005930,20,57150,5,-450,-0.78,5598072,15414702,5919637922,5598072,-0.78,36.32,0.09,0.09,322593387600,0.10,0.10,322593387600
+유진로봇,056080,21,12180,2,2550,26.48,5363794,5404764,37512152,5363794,26.48,99.24,14.30,14.30,65730053045,14.39,14.39,65730053045
+헝셩그룹,900270,22,244,2,5,2.09,5108081,3894718,176282336,5108081,2.09,131.15,2.90,2.90,1266134169,2.94,2.94,1266134169
+나우로보틱스,459510,23,20550,1,4710,29.73,4993267,2982969,12547732,4993267,29.73,167.39,39.79,39.79,94298642655,36.57,36.57,94298642655
+KODEX 인버스,114800,24,4347,5,-3,-0.07,4888644,16110686,123300000,4888644,-0.07,30.34,3.96,3.96,21206861359,3.96,3.96,21206861359
+엑스페릭스,317770,25,5120,5,-210,-3.94,4455421,34669820,26412158,4455421,-3.94,12.85,16.87,16.87,23836706200,17.63,17.63,23836706200
+평화홀딩스,010770,26,14100,2,2530,21.87,4377660,1224551,14625466,4377660,21.87,357.49,29.93,29.93,61363214195,29.76,29.76,61363214195
+밸로프,331520,27,753,5,-68,-8.28,3833753,12503581,50864390,3833753,-8.28,30.66,7.54,7.54,2978500408,7.78,7.78,2978500408
+LK삼양,225190,28,2560,2,60,2.40,3202585,38732332,50748440,3202585,2.40,8.27,6.31,6.31,8163769291,6.28,6.28,8163769291
+한국선재,025550,29,4235,2,150,3.67,3102228,18747544,25514004,3102228,3.67,16.55,12.16,12.16,13383488149,12.39,12.39,13383488149
+아이스크림에듀,289010,30,2260,5,-400,-15.04,3004009,269584,13523317,3004009,-15.04,1114.31,22.21,22.21,6993586326,22.88,22.88,6993586326
diff --git a/top30/20250513/top30-av-20250513-100000.csv b/top30/20250513/top30-av-20250513-100000.csv
new file mode 100644
index 000000000000..f3b91b4e5de4
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-100000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+메이슨캐피탈,021880,1,390,2,65,20.00,37242768,11289487,152184408,37242768,20.00,329.89,24.47,24.47,15221699613,25.65,25.65,15221699613
+대영포장,014160,2,1907,2,20,1.06,36203029,26533134,108394549,36203029,1.06,136.44,33.40,33.40,71493022770,34.59,34.59,71493022770
+KODEX 200선물인버스2X,252670,3,2060,5,-10,-0.48,35273747,89552576,555400000,35273747,-0.48,39.39,6.35,6.35,72405561598,6.33,6.33,72405561598
+우듬지팜,403490,4,2025,5,-15,-0.74,29491414,65261656,45212464,29491414,-0.74,45.19,65.23,65.23,61896388174,67.61,67.61,61896388174
+휴림로봇,090710,5,2170,2,165,8.23,23726053,3408923,110237793,23726053,8.23,696.00,21.52,21.52,52594077698,21.99,21.99,52594077698
+평화산업,090080,6,2300,2,215,10.31,22893414,12026982,54902259,22893414,10.31,190.35,41.70,41.70,54589181438,43.23,43.23,54589181438
+넥스트아이,137940,7,1063,2,27,2.61,17922847,6243206,85368992,17922847,2.61,287.08,20.99,20.99,18530097752,20.42,20.42,18530097752
+KODEX 코스닥150레버리지,233740,8,7105,2,195,2.82,16808307,26828024,261300000,16808307,2.82,62.65,6.43,6.43,119214149014,6.42,6.42,119214149014
+비큐AI,148780,9,1859,2,270,16.99,14485418,13885812,31445725,14485418,16.99,104.32,46.06,46.06,28138184203,48.13,48.13,28138184203
+iMBC,052220,10,4995,2,580,13.14,11839528,392033,23000000,11839528,13.14,3020.03,51.48,51.48,58898797403,51.27,51.27,58898797403
+KODEX 코스닥150선물인버스,251340,11,3895,5,-55,-1.39,10097878,23709644,67300000,10097878,-1.39,42.59,15.00,15.00,39360858092,15.02,15.02,39360858092
+윌비스,008600,12,807,5,-108,-11.80,9747761,17114424,67236039,9747761,-11.80,56.96,14.50,14.50,8103639219,14.93,14.93,8103639219
+로보로보,215100,13,5220,2,670,14.73,9510065,495589,20348454,9510065,14.73,1918.94,46.74,46.74,50665126069,47.70,47.70,50665126069
+로킷헬스케어,376900,14,15690,2,940,6.37,8560091,42739712,9669449,8560091,6.37,20.03,88.53,88.53,139142648485,91.71,91.71,139142648485
+폴라리스AI,039980,15,3050,2,100,3.39,7536277,19839708,72696064,7536277,3.39,37.99,10.37,10.37,23968184230,10.81,10.81,23968184230
+KODEX 2차전지산업레버리지,462330,16,836,5,-20,-2.34,6785169,13058091,231500000,6785169,-2.34,51.96,2.93,2.93,5744566587,2.97,2.97,5744566587
+한솔홈데코,025750,17,893,5,-48,-5.10,6604975,14490343,80565149,6604975,-5.10,45.58,8.20,8.20,6079462142,8.45,8.45,6079462142
+와이즈버즈,273060,18,1161,2,103,9.74,6441803,1409196,50459582,6441803,9.74,457.13,12.77,12.77,7607861295,12.99,12.99,7607861295
+KODEX 레버리지,122630,19,16325,2,90,0.55,6387384,15058837,151350000,6387384,0.55,42.42,4.22,4.22,104609244337,4.23,4.23,104609244337
+삼성전자,005930,20,57200,5,-400,-0.69,6037098,15414702,5919637922,6037098,-0.69,39.16,0.10,0.10,347672259300,0.10,0.10,347672259300
+유진로봇,056080,21,12000,2,2370,24.61,5834343,5404764,37512152,5834343,24.61,107.95,15.55,15.55,71383427915,15.86,15.86,71383427915
+헝셩그룹,900270,22,244,2,5,2.09,5296519,3894718,176282336,5296519,2.09,135.99,3.00,3.00,1311922920,3.05,3.05,1311922920
+KODEX 인버스,114800,23,4345,5,-5,-0.11,5134286,16110686,123300000,5134286,-0.11,31.87,4.16,4.16,22274284521,4.16,4.16,22274284521
+나우로보틱스,459510,24,20550,1,4710,29.73,5013049,2982969,12547732,5013049,29.73,168.06,39.95,39.95,94705162755,36.73,36.73,94705162755
+엑스페릭스,317770,25,5120,5,-210,-3.94,4591324,34669820,26412158,4591324,-3.94,13.24,17.38,17.38,24537264390,18.14,18.14,24537264390
+평화홀딩스,010770,26,13810,2,2240,19.36,4525529,1224551,14625466,4525529,19.36,369.57,30.94,30.94,63437598380,31.41,31.41,63437598380
+에스엘에스바이오,246250,27,2380,2,420,21.43,4357921,11879913,15348206,4357921,21.43,36.68,28.39,28.39,9536428635,26.11,26.11,9536428635
+밸로프,331520,28,738,5,-83,-10.11,4016829,12503581,50864390,4016829,-10.11,32.13,7.90,7.90,3114554954,8.30,8.30,3114554954
+코디,080530,29,1450,2,261,21.95,3679036,21389,45932005,3679036,21.95,9999.99,8.01,8.01,5383224545,8.08,8.08,5383224545
+LK삼양,225190,30,2520,2,20,0.80,3478614,38732332,50748440,3478614,0.80,8.98,6.85,6.85,8865719692,6.93,6.93,8865719692
diff --git a/top30/20250513/top30-av-20250513-101000.csv b/top30/20250513/top30-av-20250513-101000.csv
new file mode 100644
index 000000000000..43dc22435af6
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-101000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+메이슨캐피탈,021880,1,381,2,56,17.23,39403531,11289487,152184408,39403531,17.23,349.03,25.89,25.89,16041478659,27.67,27.67,16041478659
+대영포장,014160,2,1885,5,-2,-0.11,37970166,26533134,108394549,37970166,-0.11,143.10,35.03,35.03,74828206354,36.62,36.62,74828206354
+KODEX 200선물인버스2X,252670,3,2060,5,-10,-0.48,35572919,89552576,555400000,35572919,-0.48,39.72,6.40,6.40,73021507156,6.38,6.38,73021507156
+우듬지팜,403490,4,2035,5,-5,-0.25,30576332,65261656,45212464,30576332,-0.25,46.85,67.63,67.63,64096744831,69.66,69.66,64096744831
+휴림로봇,090710,5,2195,2,190,9.48,24722748,3408923,110237793,24722748,9.48,725.24,22.43,22.43,54768105749,22.63,22.63,54768105749
+평화산업,090080,6,2255,2,170,8.15,24181975,12026982,54902259,24181975,8.15,201.06,44.05,44.05,57505486831,46.45,46.45,57505486831
+넥스트아이,137940,7,1037,2,1,0.10,19103274,6243206,85368992,19103274,0.10,305.98,22.38,22.38,19776547039,22.34,22.34,19776547039
+KODEX 코스닥150레버리지,233740,8,7110,2,200,2.89,17462047,26828024,261300000,17462047,2.89,65.09,6.68,6.68,123857218723,6.67,6.67,123857218723
+비큐AI,148780,9,1759,2,170,10.70,16193817,13885812,31445725,16193817,10.70,116.62,51.50,51.50,31148928430,56.31,56.31,31148928430
+iMBC,052220,10,4910,2,495,11.21,12802163,392033,23000000,12802163,11.21,3265.58,55.66,55.66,63636493762,56.35,56.35,63636493762
+윌비스,008600,11,788,5,-127,-13.88,10646262,17114424,67236039,10646262,-13.88,62.21,15.83,15.83,8817740019,16.64,16.64,8817740019
+KODEX 코스닥150선물인버스,251340,12,3890,5,-60,-1.52,10411345,23709644,67300000,10411345,-1.52,43.91,15.47,15.47,40581739452,15.50,15.50,40581739452
+로보로보,215100,13,5130,2,580,12.75,10017818,495589,20348454,10017818,12.75,2021.40,49.23,49.23,53288470064,51.05,51.05,53288470064
+로킷헬스케어,376900,14,15660,2,910,6.17,8831562,42739712,9669449,8831562,6.17,20.66,91.33,91.33,143403179115,94.70,94.70,143403179115
+형지I&C,011080,15,2615,2,110,4.39,8754225,36929948,31541686,8754225,4.39,23.70,27.75,27.75,22410349168,27.17,27.17,22410349168
+폴라리스AI,039980,16,3020,2,70,2.37,7832306,19839708,72696064,7832306,2.37,39.48,10.77,10.77,24860444483,11.32,11.32,24860444483
+KODEX 2차전지산업레버리지,462330,17,838,5,-18,-2.10,7093570,13058091,231500000,7093570,-2.10,54.32,3.06,3.06,6002617879,3.09,3.09,6002617879
+한솔홈데코,025750,18,886,5,-55,-5.84,6832226,14490343,80565149,6832226,-5.84,47.15,8.48,8.48,6281266484,8.80,8.80,6281266484
+KODEX 레버리지,122630,19,16355,2,120,0.74,6760857,15058837,151350000,6760857,0.74,44.90,4.47,4.47,110711861202,4.47,4.47,110711861202
+에스엘에스바이오,246250,20,2405,2,445,22.70,6718092,11879913,15348206,6718092,22.70,56.55,43.77,43.77,15137125863,41.01,41.01,15137125863
+와이즈버즈,273060,21,1165,2,107,10.11,6633661,1409196,50459582,6633661,10.11,470.74,13.15,13.15,7830765846,13.32,13.32,7830765846
+삼성전자,005930,22,57100,5,-500,-0.87,6271346,15414702,5919637922,6271346,-0.87,40.68,0.11,0.11,361056038600,0.11,0.11,361056038600
+유진로봇,056080,23,12050,2,2420,25.13,6075883,5404764,37512152,6075883,25.13,112.42,16.20,16.20,74304222970,16.44,16.44,74304222970
+헝셩그룹,900270,24,242,2,3,1.26,5486495,3894718,176282336,5486495,1.26,140.87,3.11,3.11,1357951541,3.18,3.18,1357951541
+KODEX 인버스,114800,25,4342,5,-8,-0.18,5154472,16110686,123300000,5154472,-0.18,31.99,4.18,4.18,22361926625,4.18,4.18,22361926625
+나우로보틱스,459510,26,20550,1,4710,29.73,5031569,2982969,12547732,5031569,29.73,168.68,40.10,40.10,95085748755,36.88,36.88,95085748755
+평화홀딩스,010770,27,13710,2,2140,18.50,4848289,1224551,14625466,4848289,18.50,395.92,33.15,33.15,67834455240,33.83,33.83,67834455240
+엑스페릭스,317770,28,5120,5,-210,-3.94,4707754,34669820,26412158,4707754,-3.94,13.58,17.82,17.82,25136268210,18.59,18.59,25136268210
+밸로프,331520,29,729,5,-92,-11.21,4496736,12503581,50864390,4496736,-11.21,35.96,8.84,8.84,3463359209,9.34,9.34,3463359209
+형지글로벌,308100,30,8680,2,1240,16.67,4315905,9821837,8704152,4315905,16.67,43.94,49.58,49.58,34776805305,46.03,46.03,34776805305
diff --git a/top30/20250513/top30-av-20250513-102001.csv b/top30/20250513/top30-av-20250513-102001.csv
new file mode 100644
index 000000000000..163e8b5be261
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-102001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+메이슨캐피탈,021880,1,376,2,51,15.69,40388538,11289487,152184408,40388538,15.69,357.75,26.54,26.54,16411899799,28.68,28.68,16411899799
+대영포장,014160,2,1889,2,2,0.11,39294535,26533134,108394549,39294535,0.11,148.10,36.25,36.25,77305684257,37.75,37.75,77305684257
+KODEX 200선물인버스2X,252670,3,2052,5,-18,-0.87,37611064,89552576,555400000,37611064,-0.87,42.00,6.77,6.77,77212984017,6.77,6.77,77212984017
+우듬지팜,403490,4,2015,5,-25,-1.23,30889933,65261656,45212464,30889933,-1.23,47.33,68.32,68.32,64731118822,71.05,71.05,64731118822
+휴림로봇,090710,5,2180,2,175,8.73,25369673,3408923,110237793,25369673,8.73,744.21,23.01,23.01,56176243391,23.38,23.38,56176243391
+평화산업,090080,6,2285,2,200,9.59,25091151,12026982,54902259,25091151,9.59,208.62,45.70,45.70,59551517401,47.47,47.47,59551517401
+넥스트아이,137940,7,1102,2,66,6.37,23845675,6243206,85368992,23845675,6.37,381.95,27.93,27.93,25075712637,26.65,26.65,25075712637
+KODEX 코스닥150레버리지,233740,8,7160,2,250,3.62,19702185,26828024,261300000,19702185,3.62,73.44,7.54,7.54,139850662362,7.48,7.48,139850662362
+비큐AI,148780,9,1742,2,153,9.63,17148373,13885812,31445725,17148373,9.63,123.50,54.53,54.53,32829438523,59.93,59.93,32829438523
+iMBC,052220,10,4930,2,515,11.66,13379203,392033,23000000,13379203,11.66,3412.77,58.17,58.17,66477405465,58.63,58.63,66477405465
+KODEX 코스닥150선물인버스,251340,11,3875,5,-75,-1.90,11635591,23709644,67300000,11635591,-1.90,49.08,17.29,17.29,45335546567,17.38,17.38,45335546567
+윌비스,008600,12,803,5,-112,-12.24,10972787,17114424,67236039,10972787,-12.24,64.11,16.32,16.32,9077991831,16.81,16.81,9077991831
+로보로보,215100,13,5130,2,580,12.75,10279230,495589,20348454,10279230,12.75,2074.14,50.52,50.52,54626922349,52.33,52.33,54626922349
+형지I&C,011080,14,2540,2,35,1.40,9856352,36929948,31541686,9856352,1.40,26.69,31.25,31.25,25261698415,31.53,31.53,25261698415
+로킷헬스케어,376900,15,15480,2,730,4.95,9140050,42739712,9669449,9140050,4.95,21.39,94.53,94.53,148173701520,98.99,98.99,148173701520
+폴라리스AI,039980,16,3010,2,60,2.03,8024023,19839708,72696064,8024023,2.03,40.44,11.04,11.04,25438781790,11.63,11.63,25438781790
+KODEX 2차전지산업레버리지,462330,17,843,5,-13,-1.52,7792153,13058091,231500000,7792153,-1.52,59.67,3.37,3.37,6589227266,3.38,3.38,6589227266
+에스엘에스바이오,246250,18,2470,2,510,26.02,7746642,11879913,15348206,7746642,26.02,65.21,50.47,50.47,17599933709,46.43,46.43,17599933709
+KODEX 레버리지,122630,19,16370,2,135,0.83,7235731,15058837,151350000,7235731,0.83,48.05,4.78,4.78,118475400448,4.78,4.78,118475400448
+한솔홈데코,025750,20,888,5,-53,-5.63,6927772,14490343,80565149,6927772,-5.63,47.81,8.60,8.60,6365953917,8.90,8.90,6365953917
+와이즈버즈,273060,21,1162,2,104,9.83,6909831,1409196,50459582,6909831,9.83,490.34,13.69,13.69,8152295956,13.90,13.90,8152295956
+삼성전자,005930,22,57300,5,-300,-0.52,6576783,15414702,5919637922,6576783,-0.52,42.67,0.11,0.11,378514597050,0.11,0.11,378514597050
+유진로봇,056080,23,12020,2,2390,24.82,6278532,5404764,37512152,6278532,24.82,116.17,16.74,16.74,76737201150,17.02,17.02,76737201150
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,103,2,1,0.98,5739955,20851564,1497000000,5739955,0.98,27.53,0.38,0.38,591822777,0.38,0.38,591822777
+헝셩그룹,900270,25,243,2,4,1.67,5639666,3894718,176282336,5639666,1.67,144.80,3.20,3.20,1395089700,3.26,3.26,1395089700
+KODEX 인버스,114800,26,4340,5,-10,-0.23,5491579,16110686,123300000,5491579,-0.23,34.09,4.45,4.45,23825141316,4.45,4.45,23825141316
+나우로보틱스,459510,27,20550,1,4710,29.73,5041063,2982969,12547732,5041063,29.73,168.99,40.18,40.18,95280850455,36.95,36.95,95280850455
+형지글로벌,308100,28,8520,2,1080,14.52,5008714,9821837,8704152,5008714,14.52,51.00,57.54,57.54,40710701490,54.90,54.90,40710701490
+평화홀딩스,010770,29,13970,2,2400,20.74,5002159,1224551,14625466,5002159,20.74,408.49,34.20,34.20,69951321800,34.24,34.24,69951321800
+엑스페릭스,317770,30,5080,5,-250,-4.69,4862649,34669820,26412158,4862649,-4.69,14.03,18.41,18.41,25923820590,19.32,19.32,25923820590
diff --git a/top30/20250513/top30-av-20250513-103000.csv b/top30/20250513/top30-av-20250513-103000.csv
new file mode 100644
index 000000000000..42a31775c566
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-103000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+메이슨캐피탈,021880,1,376,2,51,15.69,40939721,11289487,152184408,40939721,15.69,362.64,26.90,26.90,16619698799,29.04,29.04,16619698799
+대영포장,014160,2,1902,2,15,0.79,39908374,26533134,108394549,39908374,0.79,150.41,36.82,36.82,78463825933,38.06,38.06,78463825933
+KODEX 200선물인버스2X,252670,3,2050,5,-20,-0.97,39380413,89552576,555400000,39380413,-0.97,43.97,7.09,7.09,80842583932,7.10,7.10,80842583932
+우듬지팜,403490,4,2020,5,-20,-0.98,31898013,65261656,45212464,31898013,-0.98,48.88,70.55,70.55,66757656481,73.10,73.10,66757656481
+휴림로봇,090710,5,2145,2,140,6.98,26094803,3408923,110237793,26094803,6.98,765.49,23.67,23.67,57740495164,24.42,24.42,57740495164
+평화산업,090080,6,2305,2,220,10.55,25881215,12026982,54902259,25881215,10.55,215.19,47.14,47.14,61361558756,48.49,48.49,61361558756
+넥스트아이,137940,7,1091,2,55,5.31,25726861,6243206,85368992,25726861,5.31,412.08,30.14,30.14,27158424227,29.16,29.16,27158424227
+KODEX 코스닥150레버리지,233740,8,7145,2,235,3.40,20756840,26828024,261300000,20756840,3.40,77.37,7.94,7.94,147396206620,7.89,7.89,147396206620
+비큐AI,148780,9,1742,2,153,9.63,17501536,13885812,31445725,17501536,9.63,126.04,55.66,55.66,33446874962,61.06,61.06,33446874962
+iMBC,052220,10,4815,2,400,9.06,13873793,392033,23000000,13873793,9.06,3538.94,60.32,60.32,68877456409,62.19,62.19,68877456409
+KODEX 코스닥150선물인버스,251340,11,3880,5,-70,-1.77,12039161,23709644,67300000,12039161,-1.77,50.78,17.89,17.89,46901364457,17.96,17.96,46901364457
+윌비스,008600,12,802,5,-113,-12.35,11194599,17114424,67236039,11194599,-12.35,65.41,16.65,16.65,9256697808,17.17,17.17,9256697808
+로보로보,215100,13,5040,2,490,10.77,10569476,495589,20348454,10569476,10.77,2132.71,51.94,51.94,56099180829,54.70,54.70,56099180829
+형지I&C,011080,14,2520,2,15,0.60,10351788,36929948,31541686,10351788,0.60,28.03,32.82,32.82,26523307053,33.37,33.37,26523307053
+로킷헬스케어,376900,15,15630,2,880,5.97,9341177,42739712,9669449,9341177,5.97,21.86,96.61,96.61,151303557520,100.11,100.11,151303557520
+에스엘에스바이오,246250,16,2545,1,585,29.85,9040083,11879913,15348206,9040083,29.85,76.10,58.90,58.90,20863473225,53.41,53.41,20863473225
+폴라리스AI,039980,17,3010,2,60,2.03,8144204,19839708,72696064,8144204,2.03,41.05,11.20,11.20,25801050855,11.79,11.79,25801050855
+KODEX 2차전지산업레버리지,462330,18,842,5,-14,-1.64,7911279,13058091,231500000,7911279,-1.64,60.59,3.42,3.42,6689509924,3.43,3.43,6689509924
+KODEX 레버리지,122630,19,16390,2,155,0.95,7783349,15058837,151350000,7783349,0.95,51.69,5.14,5.14,127443762005,5.14,5.14,127443762005
+와이즈버즈,273060,20,1138,2,80,7.56,7214565,1409196,50459582,7214565,7.56,511.96,14.30,14.30,8500989787,14.80,14.80,8500989787
+한솔홈데코,025750,21,889,5,-52,-5.53,7059865,14490343,80565149,7059865,-5.53,48.72,8.76,8.76,6483707359,9.05,9.05,6483707359
+삼성전자,005930,22,57450,5,-150,-0.26,6842245,15414702,5919637922,6842245,-0.26,44.39,0.12,0.12,393744799300,0.12,0.12,393744799300
+유진로봇,056080,23,11920,2,2290,23.78,6653914,5404764,37512152,6653914,23.78,123.11,17.74,17.74,81184609940,18.16,18.16,81184609940
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,103,2,1,0.98,6357338,20851564,1497000000,6357338,0.98,30.49,0.42,0.42,655413226,0.43,0.43,655413226
+헝셩그룹,900270,25,243,2,4,1.67,5810173,3894718,176282336,5810173,1.67,149.18,3.30,3.30,1436485282,3.35,3.35,1436485282
+KODEX 인버스,114800,26,4335,5,-15,-0.34,5699884,16110686,123300000,5699884,-0.34,35.38,4.62,4.62,24728145262,4.63,4.63,24728145262
+형지글로벌,308100,27,8430,2,990,13.31,5255966,9821837,8704152,5255966,13.31,53.51,60.38,60.38,42809189500,58.34,58.34,42809189500
+스톰테크,352090,28,4390,2,650,17.38,5214012,145012,26872998,5214012,17.38,3595.57,19.40,19.40,22573425848,19.13,19.13,22573425848
+평화홀딩스,010770,29,14100,2,2530,21.87,5127535,1224551,14625466,5127535,21.87,418.73,35.06,35.06,71702757845,34.77,34.77,71702757845
+나우로보틱스,459510,30,20550,1,4710,29.73,5052177,2982969,12547732,5052177,29.73,169.37,40.26,40.26,95509243155,37.04,37.04,95509243155
diff --git a/top30/20250513/top30-av-20250513-104000.csv b/top30/20250513/top30-av-20250513-104000.csv
new file mode 100644
index 000000000000..234d8f301bd7
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-104000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KODEX 200선물인버스2X,252670,1,2045,5,-25,-1.21,42832625,89552576,555400000,42832625,-1.21,47.83,7.71,7.71,87904868149,7.74,7.74,87904868149
+메이슨캐피탈,021880,2,380,2,55,16.92,42100483,11289487,152184408,42100483,16.92,372.92,27.66,27.66,17061411164,29.50,29.50,17061411164
+대영포장,014160,3,1920,2,33,1.75,40633936,26533134,108394549,40633936,1.75,153.14,37.49,37.49,79848658817,38.37,38.37,79848658817
+우듬지팜,403490,4,2010,5,-30,-1.47,32260894,65261656,45212464,32260894,-1.47,49.43,71.35,71.35,67494014139,74.27,74.27,67494014139
+넥스트아이,137940,5,1060,2,24,2.32,26888744,6243206,85368992,26888744,2.32,430.69,31.50,31.50,28406929391,31.39,31.39,28406929391
+평화산업,090080,6,2355,2,270,12.95,26607222,12026982,54902259,26607222,12.95,221.23,48.46,48.46,63054001008,48.77,48.77,63054001008
+휴림로봇,090710,7,2155,2,150,7.48,26507213,3408923,110237793,26507213,7.48,777.58,24.05,24.05,58626198396,24.68,24.68,58626198396
+KODEX 코스닥150레버리지,233740,8,7150,2,240,3.47,21539282,26828024,261300000,21539282,3.47,80.29,8.24,8.24,152993489461,8.19,8.19,152993489461
+비큐AI,148780,9,1703,2,114,7.17,18121665,13885812,31445725,18121665,7.17,130.50,57.63,57.63,34510081631,64.44,64.44,34510081631
+iMBC,052220,10,4870,2,455,10.31,14299267,392033,23000000,14299267,10.31,3647.47,62.17,62.17,70964996270,63.36,63.36,70964996270
+KODEX 코스닥150선물인버스,251340,11,3875,5,-75,-1.90,12725272,23709644,67300000,12725272,-1.90,53.67,18.91,18.91,49563470072,19.01,19.01,49563470072
+윌비스,008600,12,806,5,-109,-11.91,11351141,17114424,67236039,11351141,-11.91,66.32,16.88,16.88,9381939838,17.31,17.31,9381939838
+형지I&C,011080,13,2560,2,55,2.20,10922236,36929948,31541686,10922236,2.20,29.58,34.63,34.63,27957979780,34.62,34.62,27957979780
+로보로보,215100,14,5090,2,540,11.87,10723348,495589,20348454,10723348,11.87,2163.76,52.70,52.70,56880100139,54.92,54.92,56880100139
+에스엘에스바이오,246250,15,2440,2,480,24.49,10455428,11879913,15348206,10455428,24.49,88.01,68.12,68.12,24410997841,65.18,65.18,24410997841
+로킷헬스케어,376900,16,15400,2,650,4.41,9465078,42739712,9669449,9465078,4.41,22.15,97.89,97.89,153220310965,102.89,102.89,153220310965
+KODEX 레버리지,122630,17,16435,2,200,1.23,8798864,15058837,151350000,8798864,1.23,58.43,5.81,5.81,144130737958,5.79,5.79,144130737958
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,103,2,1,0.98,8785241,20851564,1497000000,8785241,0.98,42.13,0.59,0.59,905517340,0.59,0.59,905517340
+폴라리스AI,039980,19,3030,2,80,2.71,8240826,19839708,72696064,8240826,2.71,41.54,11.34,11.34,26092817600,11.85,11.85,26092817600
+KODEX 2차전지산업레버리지,462330,20,843,5,-13,-1.52,8081735,13058091,231500000,8081735,-1.52,61.89,3.49,3.49,6833293792,3.50,3.50,6833293792
+와이즈버즈,273060,21,1131,2,73,6.90,7416307,1409196,50459582,7416307,6.90,526.28,14.70,14.70,8731156216,15.30,15.30,8731156216
+삼성전자,005930,22,57700,2,100,0.17,7144953,15414702,5919637922,7144953,0.17,46.35,0.12,0.12,411175538300,0.12,0.12,411175538300
+한솔홈데코,025750,23,896,5,-45,-4.78,7117256,14490343,80565149,7117256,-4.78,49.12,8.83,8.83,6534990440,9.05,9.05,6534990440
+유진로봇,056080,24,12160,2,2530,26.27,6905696,5404764,37512152,6905696,26.27,127.77,18.41,18.41,84220402200,18.46,18.46,84220402200
+스톰테크,352090,25,4530,2,790,21.12,6183804,145012,26872998,6183804,21.12,4264.34,23.01,23.01,26900537485,22.10,22.10,26900537485
+헝셩그룹,900270,26,243,2,4,1.67,5902759,3894718,176282336,5902759,1.67,151.56,3.35,3.35,1458929413,3.41,3.41,1458929413
+KODEX 인버스,114800,27,4330,5,-20,-0.46,5863712,16110686,123300000,5863712,-0.46,36.40,4.76,4.76,25437426994,4.76,4.76,25437426994
+형지글로벌,308100,28,8450,2,1010,13.58,5665823,9821837,8704152,5665823,13.58,57.69,65.09,65.09,46253745970,62.89,62.89,46253745970
+평화홀딩스,010770,29,14200,2,2630,22.73,5308081,1224551,14625466,5308081,22.73,433.47,36.29,36.29,74254171605,35.75,35.75,74254171605
+나우로보틱스,459510,30,20550,1,4710,29.73,5055789,2982969,12547732,5055789,29.73,169.49,40.29,40.29,95583469755,37.07,37.07,95583469755
diff --git a/top30/20250513/top30-av-20250513-105000.csv b/top30/20250513/top30-av-20250513-105000.csv
new file mode 100644
index 000000000000..594928c900f3
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-105000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KODEX 200선물인버스2X,252670,1,2042,5,-28,-1.35,46466768,89552576,555400000,46466768,-1.35,51.89,8.37,8.37,95321038746,8.40,8.40,95321038746
+메이슨캐피탈,021880,2,383,2,58,17.85,42532362,11289487,152184408,42532362,17.85,376.74,27.95,27.95,17226998790,29.56,29.56,17226998790
+대영포장,014160,3,1870,5,-17,-0.90,41360286,26533134,108394549,41360286,-0.90,155.88,38.16,38.16,81219463063,40.07,40.07,81219463063
+우듬지팜,403490,4,2020,5,-20,-0.98,32470325,65261656,45212464,32470325,-0.98,49.75,71.82,71.82,67915496754,74.36,74.36,67915496754
+넥스트아이,137940,5,1113,2,77,7.43,29662928,6243206,85368992,29662928,7.43,475.12,34.75,34.75,31518159092,33.17,33.17,31518159092
+휴림로봇,090710,6,2187,2,182,9.08,27184626,3408923,110237793,27184626,9.08,797.45,24.66,24.66,60107171422,24.93,24.93,60107171422
+평화산업,090080,7,2295,2,210,10.07,27122544,12026982,54902259,27122544,10.07,225.51,49.40,49.40,64251572472,50.99,50.99,64251572472
+KODEX 코스닥150레버리지,233740,8,7177,2,267,3.86,22923631,26828024,261300000,22923631,3.86,85.45,8.77,8.77,162919378659,8.69,8.69,162919378659
+비큐AI,148780,9,1749,2,160,10.07,18384147,13885812,31445725,18384147,10.07,132.40,58.46,58.46,34965198803,63.57,63.57,34965198803
+iMBC,052220,10,4840,2,425,9.63,14507633,392033,23000000,14507633,9.63,3700.62,63.08,63.08,71974545046,64.66,64.66,71974545046
+KODEX 코스닥150선물인버스,251340,11,3872,5,-78,-1.97,13484635,23709644,67300000,13484635,-1.97,56.87,20.04,20.04,52505538740,20.15,20.15,52505538740
+에스엘에스바이오,246250,12,2385,2,425,21.68,11455427,11879913,15348206,11455427,21.68,96.43,74.64,74.64,26818685986,73.26,73.26,26818685986
+윌비스,008600,13,803,5,-112,-12.24,11442685,17114424,67236039,11442685,-12.24,66.86,17.02,17.02,9455426910,17.51,17.51,9455426910
+형지I&C,011080,14,2550,2,45,1.80,11271563,36929948,31541686,11271563,1.80,30.52,35.74,35.74,28855710735,35.88,35.88,28855710735
+로보로보,215100,15,5120,2,570,12.53,10950827,495589,20348454,10950827,12.53,2209.66,53.82,53.82,58044596329,55.71,55.71,58044596329
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,103,2,1,0.98,9871268,20851564,1497000000,9871268,0.98,47.34,0.66,0.66,1017378121,0.66,0.66,1017378121
+로킷헬스케어,376900,17,15140,2,390,2.64,9733303,42739712,9669449,9733303,2.64,22.77,100.66,100.66,157301322425,107.45,107.45,157301322425
+KODEX 레버리지,122630,18,16465,2,230,1.42,9307029,15058837,151350000,9307029,1.42,61.80,6.15,6.15,152491181285,6.12,6.12,152491181285
+폴라리스AI,039980,19,3025,2,75,2.54,8319463,19839708,72696064,8319463,2.54,41.93,11.44,11.44,26330882715,11.97,11.97,26330882715
+KODEX 2차전지산업레버리지,462330,20,844,5,-12,-1.40,8111811,13058091,231500000,8111811,-1.40,62.12,3.50,3.50,6858651737,3.51,3.51,6858651737
+와이즈버즈,273060,21,1144,2,86,8.13,7820759,1409196,50459582,7820759,8.13,554.98,15.50,15.50,9193517605,15.93,15.93,9193517605
+삼성전자,005930,22,57800,2,200,0.35,7421624,15414702,5919637922,7421624,0.35,48.15,0.13,0.13,427140693600,0.12,0.12,427140693600
+유진로봇,056080,23,12400,2,2770,28.76,7311019,5404764,37512152,7311019,28.76,135.27,19.49,19.49,89198277790,19.18,19.18,89198277790
+한솔홈데코,025750,24,889,5,-52,-5.53,7223614,14490343,80565149,7223614,-5.53,49.85,8.97,8.97,6629715076,9.26,9.26,6629715076
+스톰테크,352090,25,4560,2,820,21.93,6931102,145012,26872998,6931102,21.93,4779.67,25.79,25.79,30286692949,24.72,24.72,30286692949
+KODEX 인버스,114800,26,4325,5,-25,-0.57,6105113,16110686,123300000,6105113,-0.57,37.89,4.95,4.95,26481043738,4.97,4.97,26481043738
+헝셩그룹,900270,27,242,2,3,1.26,5980764,3894718,176282336,5980764,1.26,153.56,3.39,3.39,1477805630,3.46,3.46,1477805630
+형지글로벌,308100,28,8360,2,920,12.37,5805602,9821837,8704152,5805602,12.37,59.11,66.70,66.70,47432207570,65.18,65.18,47432207570
+평화홀딩스,010770,29,13930,2,2360,20.40,5429587,1224551,14625466,5429587,20.40,443.39,37.12,37.12,75957559760,37.28,37.28,75957559760
+나우로보틱스,459510,30,20550,1,4710,29.73,5058889,2982969,12547732,5058889,29.73,169.59,40.32,40.32,95647174755,37.09,37.09,95647174755
diff --git a/top30/20250513/top30-av-20250513-110000.csv b/top30/20250513/top30-av-20250513-110000.csv
new file mode 100644
index 000000000000..bca7ca0e882f
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-110000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KODEX 200선물인버스2X,252670,1,2040,5,-30,-1.45,47591327,89552576,555400000,47591327,-1.45,53.14,8.57,8.57,97618723312,8.62,8.62,97618723312
+메이슨캐피탈,021880,2,374,2,49,15.08,43048858,11289487,152184408,43048858,15.08,381.32,28.29,28.29,17421993910,30.61,30.61,17421993910
+대영포장,014160,3,1875,5,-12,-0.64,41603066,26533134,108394549,41603066,-0.64,156.80,38.38,38.38,81674716206,40.19,40.19,81674716206
+우듬지팜,403490,4,2010,5,-30,-1.47,32674177,65261656,45212464,32674177,-1.47,50.07,72.27,72.27,68325129069,75.18,75.18,68325129069
+넥스트아이,137940,5,1082,2,46,4.44,30997950,6243206,85368992,30997950,4.44,496.51,36.31,36.31,32978654192,35.70,35.70,32978654192
+휴림로봇,090710,6,2200,2,195,9.73,27939688,3408923,110237793,27939688,9.73,819.60,25.34,25.34,61764514742,25.47,25.47,61764514742
+평화산업,090080,7,2290,2,205,9.83,27334838,12026982,54902259,27334838,9.83,227.28,49.79,49.79,64739782740,51.49,51.49,64739782740
+KODEX 코스닥150레버리지,233740,8,7140,2,230,3.33,23876043,26828024,261300000,23876043,3.33,89.00,9.14,9.14,169739788904,9.10,9.10,169739788904
+비큐AI,148780,9,1807,2,218,13.72,19049165,13885812,31445725,19049165,13.72,137.18,60.58,60.58,36156769019,63.63,63.63,36156769019
+iMBC,052220,10,4905,2,490,11.10,15967358,392033,23000000,15967358,11.10,4072.96,69.42,69.42,79228209956,70.23,70.23,79228209956
+KODEX 코스닥150선물인버스,251340,11,3880,5,-70,-1.77,14370913,23709644,67300000,14370913,-1.77,60.61,21.35,21.35,55939883139,21.42,21.42,55939883139
+에스엘에스바이오,246250,12,2365,2,405,20.66,11992730,11879913,15348206,11992730,20.66,100.95,78.14,78.14,28094497700,77.40,77.40,28094497700
+윌비스,008600,13,797,5,-118,-12.90,11580717,17114424,67236039,11580717,-12.90,67.67,17.22,17.22,9565488775,17.85,17.85,9565488775
+형지I&C,011080,14,2540,2,35,1.40,11472255,36929948,31541686,11472255,1.40,31.06,36.37,36.37,29362792720,36.65,36.65,29362792720
+로보로보,215100,15,5150,2,600,13.19,11175745,495589,20348454,11175745,13.19,2255.04,54.92,54.92,59201803384,56.49,56.49,59201803384
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,104,2,2,1.96,10092612,20851564,1497000000,10092612,1.96,48.40,0.67,0.67,1040186074,0.67,0.67,1040186074
+로킷헬스케어,376900,17,15060,2,310,2.10,9897843,42739712,9669449,9897843,2.10,23.16,102.36,102.36,159784607565,109.73,109.73,159784607565
+KODEX 레버리지,122630,18,16465,2,230,1.42,9693852,15058837,151350000,9693852,1.42,64.37,6.40,6.40,158857112016,6.37,6.37,158857112016
+폴라리스AI,039980,19,2995,2,45,1.53,8411848,19839708,72696064,8411848,1.53,42.40,11.57,11.57,26608754745,12.22,12.22,26608754745
+KODEX 2차전지산업레버리지,462330,20,842,5,-14,-1.64,8309464,13058091,231500000,8309464,-1.64,63.63,3.59,3.59,7025204956,3.60,3.60,7025204956
+스톰테크,352090,21,4280,2,540,14.44,8286998,145012,26872998,8286998,14.44,5714.70,30.84,30.84,36372627911,31.62,31.62,36372627911
+와이즈버즈,273060,22,1143,2,85,8.03,7911905,1409196,50459582,7911905,8.03,561.45,15.68,15.68,9297802290,16.12,16.12,9297802290
+유진로봇,056080,23,12480,2,2850,29.60,7662579,5404764,37512152,7662579,29.60,141.77,20.43,20.43,93571005085,19.99,19.99,93571005085
+삼성전자,005930,24,57800,2,200,0.35,7513247,15414702,5919637922,7513247,0.35,48.74,0.13,0.13,432432216200,0.13,0.13,432432216200
+한솔홈데코,025750,25,893,5,-48,-5.10,7274606,14490343,80565149,7274606,-5.10,50.20,9.03,9.03,6675095907,9.28,9.28,6675095907
+KODEX 인버스,114800,26,4325,5,-25,-0.57,6447323,16110686,123300000,6447323,-0.57,40.02,5.23,5.23,27961042734,5.24,5.24,27961042734
+헝셩그룹,900270,27,243,2,4,1.67,6073852,3894718,176282336,6073852,1.67,155.95,3.45,3.45,1500383702,3.50,3.50,1500383702
+형지글로벌,308100,28,8340,2,900,12.10,6023616,9821837,8704152,6023616,12.10,61.33,69.20,69.20,49233470195,67.82,67.82,49233470195
+평화홀딩스,010770,29,13890,2,2320,20.05,5496583,1224551,14625466,5496583,20.05,448.87,37.58,37.58,76887202665,37.85,37.85,76887202665
+엑스페릭스,317770,30,5090,5,-240,-4.50,5126224,34669820,26412158,5126224,-4.50,14.79,19.41,19.41,27259335465,20.28,20.28,27259335465
diff --git a/top30/20250513/top30-av-20250513-111001.csv b/top30/20250513/top30-av-20250513-111001.csv
new file mode 100644
index 000000000000..eea9bce042c0
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-111001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KODEX 200선물인버스2X,252670,1,2035,5,-35,-1.69,55301638,89552576,555400000,55301638,-1.69,61.75,9.96,9.96,113319230211,10.03,10.03,113319230211
+메이슨캐피탈,021880,2,380,2,55,16.92,43311950,11289487,152184408,43311950,16.92,383.65,28.46,28.46,17521540624,30.30,30.30,17521540624
+대영포장,014160,3,1909,2,22,1.17,42178839,26533134,108394549,42178839,1.17,158.97,38.91,38.91,82768324840,40.00,40.00,82768324840
+우듬지팜,403490,4,2020,5,-20,-0.98,32882591,65261656,45212464,32882591,-0.98,50.39,72.73,72.73,68746419824,75.27,75.27,68746419824
+넥스트아이,137940,5,1052,2,16,1.54,31944378,6243206,85368992,31944378,1.54,511.67,37.42,37.42,33988278406,37.85,37.85,33988278406
+휴림로봇,090710,6,2185,2,180,8.98,28177413,3408923,110237793,28177413,8.98,826.58,25.56,25.56,62283947472,25.86,25.86,62283947472
+평화산업,090080,7,2355,2,270,12.95,27835307,12026982,54902259,27835307,12.95,231.44,50.70,50.70,65906814104,50.97,50.97,65906814104
+KODEX 코스닥150레버리지,233740,8,7165,2,255,3.69,24595077,26828024,261300000,24595077,3.69,91.68,9.41,9.41,174893287579,9.34,9.34,174893287579
+비큐AI,148780,9,1794,2,205,12.90,19944276,13885812,31445725,19944276,12.90,143.63,63.42,63.42,37780688979,66.97,66.97,37780688979
+iMBC,052220,10,4860,2,445,10.08,16244186,392033,23000000,16244186,10.08,4143.58,70.63,70.63,80578769458,72.09,72.09,80578769458
+KODEX 코스닥150선물인버스,251340,11,3875,5,-75,-1.90,15063837,23709644,67300000,15063837,-1.90,63.53,22.38,22.38,58625158173,22.48,22.48,58625158173
+에스엘에스바이오,246250,12,2360,2,400,20.41,12301902,11879913,15348206,12301902,20.41,103.55,80.15,80.15,28824666812,79.58,79.58,28824666812
+윌비스,008600,13,796,5,-119,-13.01,11699884,17114424,67236039,11699884,-13.01,68.36,17.40,17.40,9660087169,18.05,18.05,9660087169
+형지I&C,011080,14,2515,2,10,0.40,11615413,36929948,31541686,11615413,0.40,31.45,36.83,36.83,29723258122,37.47,37.47,29723258122
+로보로보,215100,15,5110,2,560,12.31,11272023,495589,20348454,11272023,12.31,2274.47,55.39,55.39,59694362424,57.41,57.41,59694362424
+KODEX 레버리지,122630,16,16495,2,260,1.60,10891338,15058837,151350000,10891338,1.60,72.33,7.20,7.20,178612833107,7.15,7.15,178612833107
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,104,2,2,1.96,10193607,20851564,1497000000,10193607,1.96,48.89,0.68,0.68,1050689554,0.67,0.67,1050689554
+로킷헬스케어,376900,18,15300,2,550,3.73,10056670,42739712,9669449,10056670,3.73,23.53,104.00,104.00,162199653550,109.64,109.64,162199653550
+스톰테크,352090,19,4170,2,430,11.50,8840848,145012,26872998,8840848,11.50,6096.63,32.90,32.90,38713451651,34.55,34.55,38713451651
+KODEX 2차전지산업레버리지,462330,20,843,5,-13,-1.52,8594220,13058091,231500000,8594220,-1.52,65.82,3.71,3.71,7265533155,3.72,3.72,7265533155
+폴라리스AI,039980,21,3005,2,55,1.86,8528676,19839708,72696064,8528676,1.86,42.99,11.73,11.73,26958280250,12.34,12.34,26958280250
+삼성전자,005930,22,57700,2,100,0.17,8082009,15414702,5919637922,8082009,0.17,52.43,0.14,0.14,465272426200,0.14,0.14,465272426200
+와이즈버즈,273060,23,1131,2,73,6.90,8054018,1409196,50459582,8054018,6.90,571.53,15.96,15.96,9459960797,16.58,16.58,9459960797
+유진로봇,056080,24,12440,2,2810,29.18,7833478,5404764,37512152,7833478,29.18,144.94,20.88,20.88,95697189575,20.51,20.51,95697189575
+KODEX 인버스,114800,25,4325,5,-25,-0.57,7545017,16110686,123300000,7545017,-0.57,46.83,6.12,6.12,32703060208,6.13,6.13,32703060208
+한솔홈데코,025750,26,911,5,-30,-3.19,7437165,14490343,80565149,7437165,-3.19,51.32,9.23,9.23,6822620545,9.30,9.30,6822620545
+프롬바이오,377220,27,2820,2,520,22.61,6485012,412977,28310000,6485012,22.61,1570.31,22.91,22.91,18389987885,23.04,23.04,18389987885
+형지글로벌,308100,28,8220,2,780,10.48,6106461,9821837,8704152,6106461,10.48,62.17,70.16,70.16,49916173570,69.77,69.77,49916173570
+헝셩그룹,900270,29,243,2,4,1.67,6088762,3894718,176282336,6088762,1.67,156.33,3.45,3.45,1504003582,3.51,3.51,1504003582
+평화홀딩스,010770,30,14300,2,2730,23.60,5676728,1224551,14625466,5676728,23.60,463.58,38.81,38.81,79440248485,37.98,37.98,79440248485
diff --git a/top30/20250513/top30-av-20250513-112001.csv b/top30/20250513/top30-av-20250513-112001.csv
new file mode 100644
index 000000000000..750110c708b8
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-112001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KODEX 200선물인버스2X,252670,1,2035,5,-35,-1.69,57418613,89552576,555400000,57418613,-1.69,64.12,10.34,10.34,117636619349,10.41,10.41,117636619349
+메이슨캐피탈,021880,2,384,2,59,18.15,43757191,11289487,152184408,43757191,18.15,387.59,28.75,28.75,17691896347,30.27,30.27,17691896347
+대영포장,014160,3,1892,2,5,0.26,42543349,26533134,108394549,42543349,0.26,160.34,39.25,39.25,83461532160,40.70,40.70,83461532160
+우듬지팜,403490,4,2025,5,-15,-0.74,32957781,65261656,45212464,32957781,-0.74,50.50,72.90,72.90,68898123464,75.25,75.25,68898123464
+넥스트아이,137940,5,1053,2,17,1.64,32816983,6243206,85368992,32816983,1.64,525.64,38.44,38.44,34902453727,38.83,38.83,34902453727
+휴림로봇,090710,6,2170,2,165,8.23,28395824,3408923,110237793,28395824,8.23,832.99,25.76,25.76,62758525351,26.24,26.24,62758525351
+평화산업,090080,7,2300,2,215,10.31,28220899,12026982,54902259,28220899,10.31,234.65,51.40,51.40,66807302608,52.91,52.91,66807302608
+KODEX 코스닥150레버리지,233740,8,7150,2,240,3.47,24978066,26828024,261300000,24978066,3.47,93.10,9.56,9.56,177633810667,9.51,9.51,177633810667
+비큐AI,148780,9,1778,2,189,11.89,20356798,13885812,31445725,20356798,11.89,146.60,64.74,64.74,38520549509,68.90,68.90,38520549509
+iMBC,052220,10,4865,2,450,10.19,16430232,392033,23000000,16430232,10.19,4191.03,71.44,71.44,81479782128,72.82,72.82,81479782128
+KODEX 코스닥150선물인버스,251340,11,3880,5,-70,-1.77,15863485,23709644,67300000,15863485,-1.77,66.91,23.57,23.57,61727797653,23.64,23.64,61727797653
+에스엘에스바이오,246250,12,2325,2,365,18.62,12556769,11879913,15348206,12556769,18.62,105.70,81.81,81.81,29421343586,82.45,82.45,29421343586
+형지I&C,011080,13,2620,2,115,4.59,12363827,36929948,31541686,12363827,4.59,33.48,39.20,39.20,31657930666,38.31,38.31,31657930666
+윌비스,008600,14,797,5,-118,-12.90,11789373,17114424,67236039,11789373,-12.90,68.89,17.53,17.53,9731328961,18.16,18.16,9731328961
+로보로보,215100,15,5150,2,600,13.19,11416094,495589,20348454,11416094,13.19,2303.54,56.10,56.10,60435426729,57.67,57.67,60435426729
+KODEX 레버리지,122630,16,16485,2,250,1.54,11039394,15058837,151350000,11039394,1.54,73.31,7.29,7.29,181053103242,7.26,7.26,181053103242
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,103,2,1,0.98,10193704,20851564,1497000000,10193704,0.98,48.89,0.68,0.68,1050699641,0.68,0.68,1050699641
+로킷헬스케어,376900,18,15160,2,410,2.78,10126390,42739712,9669449,10126390,2.78,23.69,104.73,104.73,163260266470,111.37,111.37,163260266470
+프롬바이오,377220,19,2695,2,395,17.17,9815008,412977,28310000,9815008,17.17,2376.65,34.67,34.67,27603510033,36.18,36.18,27603510033
+스톰테크,352090,20,4255,2,515,13.77,9222324,145012,26872998,9222324,13.77,6359.70,34.32,34.32,40327289341,35.27,35.27,40327289341
+KODEX 2차전지산업레버리지,462330,21,843,5,-13,-1.52,8728261,13058091,231500000,8728261,-1.52,66.84,3.77,3.77,7378454188,3.78,3.78,7378454188
+폴라리스AI,039980,22,3015,2,65,2.20,8560074,19839708,72696064,8560074,2.20,43.15,11.78,11.78,27052808025,12.34,12.34,27052808025
+삼성전자,005930,23,57700,2,100,0.17,8139936,15414702,5919637922,8139936,0.17,52.81,0.14,0.14,468612022100,0.14,0.14,468612022100
+와이즈버즈,273060,24,1140,2,82,7.75,8088513,1409196,50459582,8088513,7.75,573.98,16.03,16.03,9499183767,16.51,16.51,9499183767
+유진로봇,056080,25,12430,2,2800,29.08,7963777,5404764,37512152,7963777,29.08,147.35,21.23,21.23,97316689340,20.87,20.87,97316689340
+한솔홈데코,025750,26,913,5,-28,-2.98,7761360,14490343,80565149,7761360,-2.98,53.56,9.63,9.63,7120826999,9.68,9.68,7120826999
+KODEX 인버스,114800,27,4320,5,-30,-0.69,7710647,16110686,123300000,7710647,-0.69,47.86,6.25,6.25,33418722323,6.27,6.27,33418722323
+형지글로벌,308100,28,8920,2,1480,19.89,6759707,9821837,8704152,6759707,19.89,68.82,77.66,77.66,55589020355,71.60,71.60,55589020355
+헝셩그룹,900270,29,244,2,5,2.09,6100236,3894718,176282336,6100236,2.09,156.63,3.46,3.46,1506787349,3.50,3.50,1506787349
+평화홀딩스,010770,30,14150,2,2580,22.30,5774557,1224551,14625466,5774557,22.30,471.57,39.48,39.48,80835001635,39.06,39.06,80835001635
diff --git a/top30/20250513/top30-av-20250513-113001.csv b/top30/20250513/top30-av-20250513-113001.csv
new file mode 100644
index 000000000000..d3a96306106a
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-113001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KODEX 200선물인버스2X,252670,1,2045,5,-25,-1.21,59070686,89552576,555400000,59070686,-1.21,65.96,10.64,10.64,121006561340,10.65,10.65,121006561340
+메이슨캐피탈,021880,2,379,2,54,16.62,45575922,11289487,152184408,45575922,16.62,403.70,29.95,29.95,18388361495,31.88,31.88,18388361495
+대영포장,014160,3,1884,5,-3,-0.16,42839993,26533134,108394549,42839993,-0.16,161.46,39.52,39.52,84019219461,41.14,41.14,84019219461
+넥스트아이,137940,4,1037,2,1,0.10,33593199,6243206,85368992,33593199,0.10,538.08,39.35,39.35,35707580204,40.33,40.33,35707580204
+우듬지팜,403490,5,2040,3,0,0.00,33246797,65261656,45212464,33246797,0.00,50.94,73.53,73.53,69485703874,75.34,75.34,69485703874
+휴림로봇,090710,6,2165,2,160,7.98,28603374,3408923,110237793,28603374,7.98,839.07,25.95,25.95,63208162092,26.48,26.48,63208162092
+평화산업,090080,7,2300,2,215,10.31,28467415,12026982,54902259,28467415,10.31,236.70,51.85,51.85,67374383725,53.36,53.36,67374383725
+KODEX 코스닥150레버리지,233740,8,7140,2,230,3.33,25248869,26828024,261300000,25248869,3.33,94.11,9.66,9.66,179568413485,9.62,9.62,179568413485
+비큐AI,148780,9,1823,2,234,14.73,21155441,13885812,31445725,21155441,14.73,152.35,67.28,67.28,39968363720,69.72,69.72,39968363720
+iMBC,052220,10,4840,2,425,9.63,16533287,392033,23000000,16533287,9.63,4217.32,71.88,71.88,81978226127,73.64,73.64,81978226127
+KODEX 코스닥150선물인버스,251340,11,3882,5,-68,-1.72,15952068,23709644,67300000,15952068,-1.72,67.28,23.70,23.70,62071545040,23.76,23.76,62071545040
+형지I&C,011080,12,2545,2,40,1.60,13768895,36929948,31541686,13768895,1.60,37.28,43.65,43.65,35319453195,44.00,44.00,35319453195
+프롬바이오,377220,13,2640,2,340,14.78,12982928,412977,28310000,12982928,14.78,3143.74,45.86,45.86,35927469156,48.07,48.07,35927469156
+에스엘에스바이오,246250,14,2310,2,350,17.86,12886393,11879913,15348206,12886393,17.86,108.47,83.96,83.96,30182764172,85.13,85.13,30182764172
+윌비스,008600,15,791,5,-124,-13.55,11891988,17114424,67236039,11891988,-13.55,69.49,17.69,17.69,9812618712,18.45,18.45,9812618712
+로보로보,215100,16,5145,2,595,13.08,11603387,495589,20348454,11603387,13.08,2341.33,57.02,57.02,61403746529,58.65,58.65,61403746529
+KODEX 레버리지,122630,17,16455,2,220,1.36,11224486,15058837,151350000,11224486,1.36,74.54,7.42,7.42,184100938653,7.39,7.39,184100938653
+로킷헬스케어,376900,18,15280,2,530,3.59,10220069,42739712,9669449,10220069,3.59,23.91,105.69,105.69,164691988945,111.47,111.47,164691988945
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,103,2,1,0.98,10193704,20851564,1497000000,10193704,0.98,48.89,0.68,0.68,1050699641,0.68,0.68,1050699641
+스톰테크,352090,20,4300,2,560,14.97,9511758,145012,26872998,9511758,14.97,6559.29,35.40,35.40,41572751665,35.98,35.98,41572751665
+KODEX 2차전지산업레버리지,462330,21,837,5,-19,-2.22,8855412,13058091,231500000,8855412,-2.22,67.82,3.83,3.83,7485130744,3.86,3.86,7485130744
+폴라리스AI,039980,22,3025,2,75,2.54,8690739,19839708,72696064,8690739,2.54,43.80,11.95,11.95,27449563145,12.48,12.48,27449563145
+유진로봇,056080,23,12440,2,2810,29.18,8504992,5404764,37512152,8504992,29.18,157.36,22.67,22.67,104079693380,22.30,22.30,104079693380
+삼성전자,005930,24,57600,3,0,0.00,8303571,15414702,5919637922,8303571,0.00,53.87,0.14,0.14,478037215500,0.14,0.14,478037215500
+와이즈버즈,273060,25,1133,2,75,7.09,8139969,1409196,50459582,8139969,7.09,577.63,16.13,16.13,9557624140,16.72,16.72,9557624140
+KODEX 인버스,114800,26,4327,5,-23,-0.53,8085435,16110686,123300000,8085435,-0.53,50.19,6.56,6.56,35039643706,6.57,6.57,35039643706
+한솔홈데코,025750,27,907,5,-34,-3.61,7871601,14490343,80565149,7871601,-3.61,54.32,9.77,9.77,7221080457,9.88,9.88,7221080457
+형지글로벌,308100,28,8660,2,1220,16.40,7664223,9821837,8704152,7664223,16.40,78.03,88.05,88.05,63620768255,84.40,84.40,63620768255
+헝셩그룹,900270,29,243,2,4,1.67,6177922,3894718,176282336,6177922,1.67,158.62,3.50,3.50,1525604104,3.56,3.56,1525604104
+파루,043200,30,669,2,105,18.62,6108871,334591,41804315,6108871,18.62,1825.77,14.61,14.61,4053266053,14.49,14.49,4053266053
diff --git a/top30/20250513/top30-av-20250513-114000.csv b/top30/20250513/top30-av-20250513-114000.csv
new file mode 100644
index 000000000000..3ec01d86554d
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-114000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KODEX 200선물인버스2X,252670,1,2050,5,-20,-0.97,61237676,89552576,555400000,61237676,-0.97,68.38,11.03,11.03,125437955760,11.02,11.02,125437955760
+메이슨캐피탈,021880,2,384,2,59,18.15,45897959,11289487,152184408,45897959,18.15,406.55,30.16,30.16,18511062936,31.68,31.68,18511062936
+대영포장,014160,3,1875,5,-12,-0.64,42999846,26533134,108394549,42999846,-0.64,162.06,39.67,39.67,84319013673,41.49,41.49,84319013673
+넥스트아이,137940,4,1056,2,20,1.93,34251094,6243206,85368992,34251094,1.93,548.61,40.12,40.12,36392524498,40.37,40.37,36392524498
+우듬지팜,403490,5,2035,5,-5,-0.25,33393955,65261656,45212464,33393955,-0.25,51.17,73.86,73.86,69785540726,75.85,75.85,69785540726
+평화산업,090080,6,2275,2,190,9.11,28899311,12026982,54902259,28899311,9.11,240.29,52.64,52.64,68364315898,54.73,54.73,68364315898
+휴림로봇,090710,7,2150,2,145,7.23,28797290,3408923,110237793,28797290,7.23,844.76,26.12,26.12,63626890170,26.85,26.85,63626890170
+KODEX 코스닥150레버리지,233740,8,7125,2,215,3.11,25588534,26828024,261300000,25588534,3.11,95.38,9.79,9.79,181992243030,9.78,9.78,181992243030
+비큐AI,148780,9,1806,2,217,13.66,21658715,13885812,31445725,21658715,13.66,155.98,68.88,68.88,40881463983,71.99,71.99,40881463983
+iMBC,052220,10,4820,2,405,9.17,16621295,392033,23000000,16621295,9.17,4239.77,72.27,72.27,82402726589,74.33,74.33,82402726589
+KODEX 코스닥150선물인버스,251340,11,3890,5,-60,-1.52,16454273,23709644,67300000,16454273,-1.52,69.40,24.45,24.45,64022613962,24.46,24.46,64022613962
+프롬바이오,377220,12,2700,2,400,17.39,15124350,412977,28310000,15124350,17.39,3662.27,53.42,53.42,41639139477,54.48,54.48,41639139477
+형지I&C,011080,13,2555,2,50,2.00,14098350,36929948,31541686,14098350,2.00,38.18,44.70,44.70,36157505640,44.87,44.87,36157505640
+에스엘에스바이오,246250,14,2350,2,390,19.90,13159264,11879913,15348206,13159264,19.90,110.77,85.74,85.74,30819354178,85.45,85.45,30819354178
+윌비스,008600,15,786,5,-129,-14.10,12119362,17114424,67236039,12119362,-14.10,70.81,18.03,18.03,9991517289,18.91,18.91,9991517289
+로보로보,215100,16,5100,2,550,12.09,11783095,495589,20348454,11783095,12.09,2377.59,57.91,57.91,62320235069,60.05,60.05,62320235069
+KODEX 레버리지,122630,17,16415,2,180,1.11,11458449,15058837,151350000,11458449,1.11,76.09,7.57,7.57,187945484719,7.56,7.56,187945484719
+로킷헬스케어,376900,18,15370,2,620,4.20,10319778,42739712,9669449,10319778,4.20,24.15,106.73,106.73,166223520355,111.85,111.85,166223520355
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,103,2,1,0.98,10193704,20851564,1497000000,10193704,0.98,48.89,0.68,0.68,1050699641,0.68,0.68,1050699641
+스톰테크,352090,20,4240,2,500,13.37,9659341,145012,26872998,9659341,13.37,6661.06,35.94,35.94,42201509665,37.04,37.04,42201509665
+KODEX 2차전지산업레버리지,462330,21,837,5,-19,-2.22,8916443,13058091,231500000,8916443,-2.22,68.28,3.85,3.85,7536185202,3.89,3.89,7536185202
+폴라리스AI,039980,22,3020,2,70,2.37,8722010,19839708,72696064,8722010,2.37,43.96,12.00,12.00,27543965590,12.55,12.55,27543965590
+유진로봇,056080,23,12420,2,2790,28.97,8718427,5404764,37512152,8718427,28.97,161.31,23.24,23.24,106719283145,22.91,22.91,106719283145
+삼성전자,005930,24,57500,5,-100,-0.17,8384480,15414702,5919637922,8384480,-0.17,54.39,0.14,0.14,482693927600,0.14,0.14,482693927600
+KODEX 인버스,114800,25,4330,5,-20,-0.46,8286371,16110686,123300000,8286371,-0.46,51.43,6.72,6.72,35909693777,6.73,6.73,35909693777
+와이즈버즈,273060,26,1121,2,63,5.95,8217986,1409196,50459582,8217986,5.95,583.17,16.29,16.29,9645705027,17.05,17.05,9645705027
+형지글로벌,308100,27,8730,2,1290,17.34,7948685,9821837,8704152,7948685,17.34,80.93,91.32,91.32,66095524375,86.98,86.98,66095524375
+한솔홈데코,025750,28,905,5,-36,-3.83,7921090,14490343,80565149,7921090,-3.83,54.66,9.83,9.83,7265834989,9.97,9.97,7265834989
+케이쓰리아이,431190,29,5800,2,1095,23.27,7827892,144219,7486442,7827892,23.27,5427.78,104.56,104.56,43670478627,100.57,100.57,43670478627
+파루,043200,30,679,2,115,20.39,6299045,334591,41804315,6299045,20.39,1882.61,15.07,15.07,4181452464,14.73,14.73,4181452464
diff --git a/top30/20250513/top30-av-20250513-115000.csv b/top30/20250513/top30-av-20250513-115000.csv
new file mode 100644
index 000000000000..7d3efdcb988b
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-115000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KODEX 200선물인버스2X,252670,1,2050,5,-20,-0.97,61409476,89552576,555400000,61409476,-0.97,68.57,11.06,11.06,125789965014,11.05,11.05,125789965014
+메이슨캐피탈,021880,2,387,2,62,19.08,46255409,11289487,152184408,46255409,19.08,409.72,30.39,30.39,18649068250,31.66,31.66,18649068250
+대영포장,014160,3,1866,5,-21,-1.11,43263792,26533134,108394549,43263792,-1.11,163.06,39.91,39.91,84813183445,41.93,41.93,84813183445
+우듬지팜,403490,4,2140,2,100,4.90,38774273,65261656,45212464,38774273,4.90,59.41,85.76,85.76,81184779846,83.91,83.91,81184779846
+넥스트아이,137940,5,1037,2,1,0.10,34693544,6243206,85368992,34693544,0.10,555.70,40.64,40.64,36850914546,41.63,41.63,36850914546
+평화산업,090080,6,2270,2,185,8.87,29091058,12026982,54902259,29091058,8.87,241.88,52.99,52.99,68801305486,55.21,55.21,68801305486
+휴림로봇,090710,7,2150,2,145,7.23,28969498,3408923,110237793,28969498,7.23,849.81,26.28,26.28,63998878471,27.00,27.00,63998878471
+KODEX 코스닥150레버리지,233740,8,7120,2,210,3.04,25919679,26828024,261300000,25919679,3.04,96.61,9.92,9.92,184350232120,9.91,9.91,184350232120
+비큐AI,148780,9,1803,2,214,13.47,21892572,13885812,31445725,21892572,13.47,157.66,69.62,69.62,41303932923,72.85,72.85,41303932923
+iMBC,052220,10,4735,2,320,7.25,17076616,392033,23000000,17076616,7.25,4355.91,74.25,74.25,84564708618,77.65,77.65,84564708618
+KODEX 코스닥150선물인버스,251340,11,3890,5,-60,-1.52,16728344,23709644,67300000,16728344,-1.52,70.56,24.86,24.86,65088752972,24.86,24.86,65088752972
+프롬바이오,377220,12,2680,2,380,16.52,16448388,412977,28310000,16448388,16.52,3982.88,58.10,58.10,45193810510,59.57,59.57,45193810510
+형지I&C,011080,13,2540,2,35,1.40,14267635,36929948,31541686,14267635,1.40,38.63,45.23,45.23,36588887186,45.67,45.67,36588887186
+에스엘에스바이오,246250,14,2292,2,332,16.94,13449598,11879913,15348206,13449598,16.94,113.21,87.63,87.63,31489474952,89.51,89.51,31489474952
+윌비스,008600,15,787,5,-128,-13.99,12193370,17114424,67236039,12193370,-13.99,71.25,18.14,18.14,10049775304,18.99,18.99,10049775304
+로보로보,215100,16,5060,2,510,11.21,11868972,495589,20348454,11868972,11.21,2394.92,58.33,58.33,62755329349,60.95,60.95,62755329349
+KODEX 레버리지,122630,17,16410,2,175,1.08,11733503,15058837,151350000,11733503,1.08,77.92,7.75,7.75,192458386575,7.75,7.75,192458386575
+로킷헬스케어,376900,18,15270,2,520,3.53,10381804,42739712,9669449,10381804,3.53,24.29,107.37,107.37,167170767455,113.22,113.22,167170767455
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,104,2,2,1.96,10193705,20851564,1497000000,10193705,1.96,48.89,0.68,0.68,1050699745,0.67,0.67,1050699745
+스톰테크,352090,20,4320,2,580,15.51,9842313,145012,26872998,9842313,15.51,6787.24,36.63,36.63,42994869545,37.04,37.04,42994869545
+KODEX 2차전지산업레버리지,462330,21,836,5,-20,-2.34,9107793,13058091,231500000,9107793,-2.34,69.75,3.93,3.93,7696076931,3.98,3.98,7696076931
+유진로봇,056080,22,12380,2,2750,28.56,8849431,5404764,37512152,8849431,28.56,163.73,23.59,23.59,108345590725,23.33,23.33,108345590725
+폴라리스AI,039980,23,3020,2,70,2.37,8739350,19839708,72696064,8739350,2.37,44.05,12.02,12.02,27596259457,12.57,12.57,27596259457
+삼성전자,005930,24,57500,5,-100,-0.17,8670435,15414702,5919637922,8670435,-0.17,56.25,0.15,0.15,499139274850,0.15,0.15,499139274850
+케이쓰리아이,431190,25,5800,2,1095,23.27,8409641,144219,7486442,8409641,23.27,5831.16,112.33,112.33,47023729067,108.30,108.30,47023729067
+와이즈버즈,273060,26,1137,2,79,7.47,8310502,1409196,50459582,8310502,7.47,589.73,16.47,16.47,9750608037,17.00,17.00,9750608037
+KODEX 인버스,114800,27,4335,5,-15,-0.34,8305616,16110686,123300000,8305616,-0.34,51.55,6.74,6.74,35993038758,6.73,6.73,35993038758
+형지글로벌,308100,28,8660,2,1220,16.40,8060585,9821837,8704152,8060585,16.40,82.07,92.61,92.61,67062156625,88.97,88.97,67062156625
+한솔홈데코,025750,29,901,5,-40,-4.25,7974620,14490343,80565149,7974620,-4.25,55.03,9.90,9.90,7314031980,10.08,10.08,7314031980
+파루,043200,30,681,2,117,20.74,6443156,334591,41804315,6443156,20.74,1925.68,15.41,15.41,4279818929,15.03,15.03,4279818929
diff --git a/top30/20250513/top30-av-20250513-120000.csv b/top30/20250513/top30-av-20250513-120000.csv
new file mode 100644
index 000000000000..1fa3e23e2deb
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-120000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KODEX 200선물인버스2X,252670,1,2050,5,-20,-0.97,62636782,89552576,555400000,62636782,-0.97,69.94,11.28,11.28,128305832384,11.27,11.27,128305832384
+메이슨캐피탈,021880,2,398,2,73,22.46,47569326,11289487,152184408,47569326,22.46,421.36,31.26,31.26,19166949989,31.64,31.64,19166949989
+대영포장,014160,3,1854,5,-33,-1.75,43620221,26533134,108394549,43620221,-1.75,164.40,40.24,40.24,85475607419,42.53,42.53,85475607419
+우듬지팜,403490,4,2120,2,80,3.92,42036901,65261656,45212464,42036901,3.92,64.41,92.98,92.98,88101613881,91.92,91.92,88101613881
+넥스트아이,137940,5,1054,2,18,1.74,35333913,6243206,85368992,35333913,1.74,565.96,41.39,41.39,37526235565,41.71,41.71,37526235565
+평화산업,090080,6,2225,2,140,6.71,29519843,12026982,54902259,29519843,6.71,245.45,53.77,53.77,69765198274,57.11,57.11,69765198274
+휴림로봇,090710,7,2175,2,170,8.48,29197525,3408923,110237793,29197525,8.48,856.50,26.49,26.49,64493719787,26.90,26.90,64493719787
+KODEX 코스닥150레버리지,233740,8,7130,2,220,3.18,26185197,26828024,261300000,26185197,3.18,97.60,10.02,10.02,186242342225,10.00,10.00,186242342225
+비큐AI,148780,9,1795,2,206,12.96,22066948,13885812,31445725,22066948,12.96,158.92,70.17,70.17,41617849164,73.73,73.73,41617849164
+KODEX 코스닥150선물인버스,251340,10,3885,5,-65,-1.65,17200509,23709644,67300000,17200509,-1.65,72.55,25.56,25.56,66924556422,25.60,25.60,66924556422
+iMBC,052220,11,4735,2,320,7.25,17179282,392033,23000000,17179282,7.25,4382.10,74.69,74.69,85050228446,78.10,78.10,85050228446
+프롬바이오,377220,12,2635,2,335,14.57,17157333,412977,28310000,17157333,14.57,4154.55,60.61,60.61,47088448119,63.12,63.12,47088448119
+형지I&C,011080,13,2575,2,70,2.79,14956043,36929948,31541686,14956043,2.79,40.50,47.42,47.42,38370969927,47.24,47.24,38370969927
+에스엘에스바이오,246250,14,2345,2,385,19.64,13643930,11879913,15348206,13643930,19.64,114.85,88.90,88.90,31941660712,88.75,88.75,31941660712
+윌비스,008600,15,791,5,-124,-13.55,12305890,17114424,67236039,12305890,-13.55,71.90,18.30,18.30,10138396069,19.06,19.06,10138396069
+KODEX 레버리지,122630,16,16425,2,190,1.17,11959200,15058837,151350000,11959200,1.17,79.42,7.90,7.90,196159890243,7.89,7.89,196159890243
+로보로보,215100,17,5080,2,530,11.65,11905182,495589,20348454,11905182,11.65,2402.23,58.51,58.51,62939210369,60.89,60.89,62939210369
+로킷헬스케어,376900,18,15200,2,450,3.05,10434674,42739712,9669449,10434674,3.05,24.41,107.91,107.91,167974620355,114.29,114.29,167974620355
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,103,2,1,0.98,10294296,20851564,1497000000,10294296,0.98,49.37,0.69,0.69,1061061118,0.69,0.69,1061061118
+스톰테크,352090,20,4320,2,580,15.51,9936514,145012,26872998,9936514,15.51,6852.20,36.98,36.98,43403282442,37.39,37.39,43403282442
+KODEX 2차전지산업레버리지,462330,21,835,5,-21,-2.45,9160627,13058091,231500000,9160627,-2.45,70.15,3.96,3.96,7740253770,4.00,4.00,7740253770
+유진로봇,056080,22,12470,2,2840,29.49,8950332,5404764,37512152,8950332,29.49,165.60,23.86,23.86,109601050570,23.43,23.43,109601050570
+케이쓰리아이,431190,23,5580,2,875,18.60,8922304,144219,7486442,8922304,18.60,6186.64,119.18,119.18,49935355112,119.54,119.54,49935355112
+삼성전자,005930,24,57400,5,-200,-0.35,8847393,15414702,5919637922,8847393,-0.35,57.40,0.15,0.15,509301698800,0.15,0.15,509301698800
+폴라리스AI,039980,25,3015,2,65,2.20,8756279,19839708,72696064,8756279,2.20,44.14,12.05,12.05,27647233531,12.61,12.61,27647233531
+형지글로벌,308100,26,8940,2,1500,20.16,8747320,9821837,8704152,8747320,20.16,89.06,100.50,100.50,73202741770,94.07,94.07,73202741770
+KODEX 인버스,114800,27,4332,5,-18,-0.41,8444144,16110686,123300000,8444144,-0.41,52.41,6.85,6.85,36593549143,6.85,6.85,36593549143
+와이즈버즈,273060,28,1127,2,69,6.52,8332739,1409196,50459582,8332739,6.52,591.31,16.51,16.51,9775740868,17.19,17.19,9775740868
+한솔홈데코,025750,29,897,5,-44,-4.68,8012033,14490343,80565149,8012033,-4.68,55.29,9.94,9.94,7347680325,10.17,10.17,7347680325
+포메탈,119500,30,3690,2,525,16.59,6842058,1899081,11847232,6842058,16.59,360.28,57.75,57.75,24848836702,56.84,56.84,24848836702
diff --git a/top30/20250513/top30-av-20250513-121000.csv b/top30/20250513/top30-av-20250513-121000.csv
new file mode 100644
index 000000000000..72257a2801d6
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-121000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KODEX 200선물인버스2X,252670,1,2050,5,-20,-0.97,62876876,89552576,555400000,62876876,-0.97,70.21,11.32,11.32,128797603325,11.31,11.31,128797603325
+메이슨캐피탈,021880,2,399,2,74,22.77,48611135,11289487,152184408,48611135,22.77,430.59,31.94,31.94,19583249254,32.25,32.25,19583249254
+대영포장,014160,3,1823,5,-64,-3.39,44683813,26533134,108394549,44683813,-3.39,168.41,41.22,41.22,87428266224,44.24,44.24,87428266224
+우듬지팜,403490,4,2095,2,55,2.70,42918134,65261656,45212464,42918134,2.70,65.76,94.93,94.93,89953148305,94.97,94.97,89953148305
+넥스트아이,137940,5,1032,5,-4,-0.39,35752881,6243206,85368992,35752881,-0.39,572.67,41.88,41.88,37961181194,43.09,43.09,37961181194
+평화산업,090080,6,2255,2,170,8.15,29891895,12026982,54902259,29891895,8.15,248.54,54.45,54.45,70595862587,57.02,57.02,70595862587
+휴림로봇,090710,7,2170,2,165,8.23,29350984,3408923,110237793,29350984,8.23,861.00,26.63,26.63,64827272222,27.10,27.10,64827272222
+KODEX 코스닥150레버리지,233740,8,7140,2,230,3.33,26494883,26828024,261300000,26494883,3.33,98.76,10.14,10.14,188453088057,10.10,10.10,188453088057
+비큐AI,148780,9,1815,2,226,14.22,22298251,13885812,31445725,22298251,14.22,160.58,70.91,70.91,42035334495,73.65,73.65,42035334495
+프롬바이오,377220,10,2650,2,350,15.22,17733832,412977,28310000,17733832,15.22,4294.15,62.64,62.64,48611632441,64.80,64.80,48611632441
+KODEX 코스닥150선물인버스,251340,11,3885,5,-65,-1.65,17512789,23709644,67300000,17512789,-1.65,73.86,26.02,26.02,68137747451,26.06,26.06,68137747451
+iMBC,052220,12,4730,2,315,7.13,17264336,392033,23000000,17264336,7.13,4403.80,75.06,75.06,85453886838,78.55,78.55,85453886838
+형지I&C,011080,13,2560,2,55,2.20,15370476,36929948,31541686,15370476,2.20,41.62,48.73,48.73,39439464981,48.84,48.84,39439464981
+에스엘에스바이오,246250,14,2410,2,450,22.96,14527872,11879913,15348206,14527872,22.96,122.29,94.66,94.66,34071736492,92.11,92.11,34071736492
+윌비스,008600,15,790,5,-125,-13.66,12357513,17114424,67236039,12357513,-13.66,72.21,18.38,18.38,10179134274,19.16,19.16,10179134274
+KODEX 레버리지,122630,16,16415,2,180,1.11,12187529,15058837,151350000,12187529,1.11,80.93,8.05,8.05,199909461245,8.05,8.05,199909461245
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,103,2,1,0.98,12067450,20851564,1497000000,12067450,0.98,57.87,0.81,0.81,1245469133,0.81,0.81,1245469133
+로보로보,215100,18,5100,2,550,12.09,12011947,495589,20348454,12011947,12.09,2423.77,59.03,59.03,63486229549,61.18,61.18,63486229549
+로킷헬스케어,376900,19,15040,2,290,1.97,10500292,42739712,9669449,10500292,1.97,24.57,108.59,108.59,168965272185,116.18,116.18,168965272185
+스톰테크,352090,20,4310,2,570,15.24,10060220,145012,26872998,10060220,15.24,6937.51,37.44,37.44,43940814055,37.94,37.94,43940814055
+KODEX 2차전지산업레버리지,462330,21,835,5,-21,-2.45,9368289,13058091,231500000,9368289,-2.45,71.74,4.05,4.05,7913816515,4.09,4.09,7913816515
+삼성전자,005930,22,57200,5,-400,-0.69,9197594,15414702,5919637922,9197594,-0.69,59.67,0.16,0.16,529387930700,0.16,0.16,529387930700
+형지글로벌,308100,23,8800,2,1360,18.28,9121120,9821837,8704152,9121120,18.28,92.87,104.79,104.79,76522122580,99.90,99.90,76522122580
+케이쓰리아이,431190,24,5540,2,835,17.75,9096471,144219,7486442,9096471,17.75,6307.40,121.51,121.51,50902362172,122.73,122.73,50902362172
+유진로봇,056080,25,12510,1,2880,29.91,9025657,5404764,37512152,9025657,29.91,166.99,24.06,24.06,110542778605,23.56,23.56,110542778605
+폴라리스AI,039980,26,3005,2,55,1.86,8783752,19839708,72696064,8783752,1.86,44.27,12.08,12.08,27729720759,12.69,12.69,27729720759
+KODEX 인버스,114800,27,4335,5,-15,-0.34,8744276,16110686,123300000,8744276,-0.34,54.28,7.09,7.09,37893126414,7.09,7.09,37893126414
+와이즈버즈,273060,28,1123,2,65,6.14,8400161,1409196,50459582,8400161,6.14,596.10,16.65,16.65,9851458584,17.39,17.39,9851458584
+한솔홈데코,025750,29,898,5,-43,-4.57,8043142,14490343,80565149,8043142,-4.57,55.51,9.98,9.98,7375609612,10.19,10.19,7375609612
+포메탈,119500,30,3855,2,690,21.80,7878809,1899081,11847232,7878809,21.80,414.87,66.50,66.50,28786577174,63.03,63.03,28786577174
diff --git a/top30/20250513/top30-av-20250513-122000.csv b/top30/20250513/top30-av-20250513-122000.csv
new file mode 100644
index 000000000000..bd53901a466d
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-122000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KODEX 200선물인버스2X,252670,1,2050,5,-20,-0.97,63003340,89552576,555400000,63003340,-0.97,70.35,11.34,11.34,129056767161,11.33,11.33,129056767161
+메이슨캐피탈,021880,2,384,2,59,18.15,51066705,11289487,152184408,51066705,18.15,452.34,33.56,33.56,20542254096,35.15,35.15,20542254096
+우듬지팜,403490,3,2245,2,205,10.05,50933799,65261656,45212464,50933799,10.05,78.05,112.65,112.65,107571463551,105.98,105.98,107571463551
+대영포장,014160,4,1806,5,-81,-4.29,45392626,26533134,108394549,45392626,-4.29,171.08,41.88,41.88,88713541873,45.32,45.32,88713541873
+넥스트아이,137940,5,1037,2,1,0.10,36176202,6243206,85368992,36176202,0.10,579.45,42.38,42.38,38396865142,43.37,43.37,38396865142
+평화산업,090080,6,2260,2,175,8.39,30067378,12026982,54902259,30067378,8.39,250.00,54.77,54.77,70992586537,57.22,57.22,70992586537
+휴림로봇,090710,7,2170,2,165,8.23,29507414,3408923,110237793,29507414,8.23,865.59,26.77,26.77,65166364231,27.24,27.24,65166364231
+KODEX 코스닥150레버리지,233740,8,7145,2,235,3.40,26799344,26828024,261300000,26799344,3.40,99.89,10.26,10.26,190628698312,10.21,10.21,190628698312
+비큐AI,148780,9,1820,2,231,14.54,22544915,13885812,31445725,22544915,14.54,162.36,71.69,71.69,42484251572,74.23,74.23,42484251572
+프롬바이오,377220,10,2695,2,395,17.17,19542284,412977,28310000,19542284,17.17,4732.05,69.03,69.03,53538292313,70.17,70.17,53538292313
+KODEX 코스닥150선물인버스,251340,11,3880,5,-70,-1.77,17585367,23709644,67300000,17585367,-1.77,74.17,26.13,26.13,68419488728,26.20,26.20,68419488728
+iMBC,052220,12,4735,2,320,7.25,17425914,392033,23000000,17425914,7.25,4445.01,75.76,75.76,86222206278,79.17,79.17,86222206278
+형지I&C,011080,13,2560,2,55,2.20,15557205,36929948,31541686,15557205,2.20,42.13,49.32,49.32,39916476822,49.43,49.43,39916476822
+에스엘에스바이오,246250,14,2405,2,445,22.70,14774424,11879913,15348206,14774424,22.70,124.36,96.26,96.26,34666077533,93.91,93.91,34666077533
+윌비스,008600,15,791,5,-124,-13.55,12441385,17114424,67236039,12441385,-13.55,72.70,18.50,18.50,10245293814,19.26,19.26,10245293814
+KODEX 레버리지,122630,16,16405,2,170,1.05,12307062,15058837,151350000,12307062,1.05,81.73,8.13,8.13,201871101885,8.13,8.13,201871101885
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,104,2,2,1.96,12068451,20851564,1497000000,12068451,1.96,57.88,0.81,0.81,1245573237,0.80,0.80,1245573237
+로보로보,215100,18,5100,2,550,12.09,12033273,495589,20348454,12033273,12.09,2428.07,59.14,59.14,63595241579,61.28,61.28,63595241579
+로킷헬스케어,376900,19,15110,2,360,2.44,10527176,42739712,9669449,10527176,2.44,24.63,108.87,108.87,169370841660,115.92,115.92,169370841660
+스톰테크,352090,20,4312,2,572,15.29,10100698,145012,26872998,10100698,15.29,6965.42,37.59,37.59,44114479248,38.07,38.07,44114479248
+KODEX 2차전지산업레버리지,462330,21,837,5,-19,-2.22,9555027,13058091,231500000,9555027,-2.22,73.17,4.13,4.13,8069827889,4.16,4.16,8069827889
+포메탈,119500,22,3880,2,715,22.59,9456875,1899081,11847232,9456875,22.59,497.97,79.82,79.82,34913780971,75.95,75.95,34913780971
+형지글로벌,308100,23,8840,2,1400,18.82,9350658,9821837,8704152,9350658,18.82,95.20,107.43,107.43,78537298590,102.07,102.07,78537298590
+삼성전자,005930,24,57400,5,-200,-0.35,9328134,15414702,5919637922,9328134,-0.35,60.51,0.16,0.16,536866960350,0.16,0.16,536866960350
+케이쓰리아이,431190,25,5490,2,785,16.68,9302516,144219,7486442,9302516,16.68,6450.27,124.26,124.26,52038564022,126.61,126.61,52038564022
+유진로봇,056080,26,12510,1,2880,29.91,9033586,5404764,37512152,9033586,29.91,167.14,24.08,24.08,110641970395,23.58,23.58,110641970395
+폴라리스AI,039980,27,3000,2,50,1.69,8801687,19839708,72696064,8801687,1.69,44.36,12.11,12.11,27783628381,12.74,12.74,27783628381
+KODEX 인버스,114800,28,4335,5,-15,-0.34,8752045,16110686,123300000,8752045,-0.34,54.32,7.10,7.10,37926801670,7.10,7.10,37926801670
+와이즈버즈,273060,29,1124,2,66,6.24,8433683,1409196,50459582,8433683,6.24,598.47,16.71,16.71,9889232855,17.44,17.44,9889232855
+한솔홈데코,025750,30,895,5,-46,-4.89,8119532,14490343,80565149,8119532,-4.89,56.03,10.08,10.08,7444120034,10.32,10.32,7444120034
diff --git a/top30/20250513/top30-av-20250513-123000.csv b/top30/20250513/top30-av-20250513-123000.csv
new file mode 100644
index 000000000000..6909fe0d6ed4
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-123000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KODEX 200선물인버스2X,252670,1,2055,5,-15,-0.72,64029470,89552576,555400000,64029470,-0.72,71.50,11.53,11.53,131160690028,11.49,11.49,131160690028
+우듬지팜,403490,2,2250,2,210,10.29,57012104,65261656,45212464,57012104,10.29,87.36,126.10,126.10,121253252853,119.19,119.19,121253252853
+메이슨캐피탈,021880,3,394,2,69,21.23,51998269,11289487,152184408,51998269,21.23,460.59,34.17,34.17,20903917741,34.86,34.86,20903917741
+대영포장,014160,4,1770,5,-117,-6.20,46920090,26533134,108394549,46920090,-6.20,176.84,43.29,43.29,91431750652,47.66,47.66,91431750652
+넥스트아이,137940,5,1024,5,-12,-1.16,36389097,6243206,85368992,36389097,-1.16,582.86,42.63,42.63,38615674472,44.17,44.17,38615674472
+평화산업,090080,6,2245,2,160,7.67,30263341,12026982,54902259,30263341,7.67,251.63,55.12,55.12,71431484138,57.95,57.95,71431484138
+휴림로봇,090710,7,2165,2,160,7.98,29635626,3408923,110237793,29635626,7.98,869.35,26.88,26.88,65443736918,27.42,27.42,65443736918
+KODEX 코스닥150레버리지,233740,8,7120,2,210,3.04,27031310,26828024,261300000,27031310,3.04,100.76,10.34,10.34,192283537832,10.34,10.34,192283537832
+비큐AI,148780,9,1835,2,246,15.48,24096119,13885812,31445725,24096119,15.48,173.53,76.63,76.63,45391074247,78.66,78.66,45391074247
+프롬바이오,377220,10,2715,2,415,18.04,20139455,412977,28310000,20139455,18.04,4876.65,71.14,71.14,55151052045,71.75,71.75,55151052045
+KODEX 코스닥150선물인버스,251340,11,3885,5,-65,-1.65,17745387,23709644,67300000,17745387,-1.65,74.84,26.37,26.37,69041128661,26.41,26.41,69041128661
+iMBC,052220,12,4725,2,310,7.02,17471496,392033,23000000,17471496,7.02,4456.64,75.96,75.96,86437893243,79.54,79.54,86437893243
+형지I&C,011080,13,2555,2,50,2.00,15689611,36929948,31541686,15689611,2.00,42.48,49.74,49.74,40253856112,49.95,49.95,40253856112
+에스엘에스바이오,246250,14,2345,2,385,19.64,15007500,11879913,15348206,15007500,19.64,126.33,97.78,97.78,35218960484,97.85,97.85,35218960484
+KODEX 레버리지,122630,15,16370,2,135,0.83,12648740,15058837,151350000,12648740,0.83,84.00,8.36,8.36,207469014419,8.37,8.37,207469014419
+윌비스,008600,16,788,5,-127,-13.88,12508601,17114424,67236039,12508601,-13.88,73.09,18.60,18.60,10298162100,19.44,19.44,10298162100
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,103,2,1,0.98,12171310,20851564,1497000000,12171310,0.98,58.37,0.81,0.81,1256270558,0.81,0.81,1256270558
+로보로보,215100,18,5100,2,550,12.09,12081894,495589,20348454,12081894,12.09,2437.89,59.38,59.38,63843503784,61.52,61.52,63843503784
+로킷헬스케어,376900,19,15190,2,440,2.98,10609167,42739712,9669449,10609167,2.98,24.82,109.72,109.72,170618060565,116.16,116.16,170618060565
+스톰테크,352090,20,4300,2,560,14.97,10145128,145012,26872998,10145128,14.97,6996.06,37.75,37.75,44305015457,38.34,38.34,44305015457
+포메탈,119500,21,3890,2,725,22.91,10046418,1899081,11847232,10046418,22.91,529.01,84.80,84.80,37202253746,80.72,80.72,37202253746
+케이쓰리아이,431190,22,5600,2,895,19.02,9606793,144219,7486442,9606793,19.02,6661.25,128.32,128.32,53732258527,128.17,128.17,53732258527
+KODEX 2차전지산업레버리지,462330,23,837,5,-19,-2.22,9589501,13058091,231500000,9589501,-2.22,73.44,4.14,4.14,8098649789,4.18,4.18,8098649789
+삼성전자,005930,24,57300,5,-300,-0.52,9504576,15414702,5919637922,9504576,-0.52,61.66,0.16,0.16,546978387400,0.16,0.16,546978387400
+형지글로벌,308100,25,8800,2,1360,18.28,9459902,9821837,8704152,9459902,18.28,96.31,108.68,108.68,79496703245,103.79,103.79,79496703245
+유진로봇,056080,26,12510,1,2880,29.91,9037163,5404764,37512152,9037163,29.91,167.21,24.09,24.09,110686718665,23.59,23.59,110686718665
+폴라리스AI,039980,27,3005,2,55,1.86,8856639,19839708,72696064,8856639,1.86,44.64,12.18,12.18,27948549155,12.79,12.79,27948549155
+KODEX 인버스,114800,28,4337,5,-13,-0.30,8841146,16110686,123300000,8841146,-0.30,54.88,7.17,7.17,38313070823,7.16,7.16,38313070823
+와이즈버즈,273060,29,1123,2,65,6.14,8464538,1409196,50459582,8464538,6.14,600.66,16.77,16.77,9923875036,17.51,17.51,9923875036
+파루,043200,30,733,1,169,29.96,8413488,334591,41804315,8413488,29.96,2514.56,20.13,20.13,5693733796,18.58,18.58,5693733796
diff --git a/top30/20250513/top30-av-20250513-124001.csv b/top30/20250513/top30-av-20250513-124001.csv
new file mode 100644
index 000000000000..ee8941e6ef91
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-124001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KODEX 200선물인버스2X,252670,1,2057,5,-13,-0.63,66077970,89552576,555400000,66077970,-0.63,73.79,11.90,11.90,135370876507,11.85,11.85,135370876507
+우듬지팜,403490,2,2210,2,170,8.33,60048736,65261656,45212464,60048736,8.33,92.01,132.81,132.81,128041245529,128.14,128.14,128041245529
+메이슨캐피탈,021880,3,397,2,72,22.15,52341895,11289487,152184408,52341895,22.15,463.63,34.39,34.39,21039993781,34.82,34.82,21039993781
+대영포장,014160,4,1756,5,-131,-6.94,47860105,26533134,108394549,47860105,-6.94,180.38,44.15,44.15,93105483267,48.92,48.92,93105483267
+넥스트아이,137940,5,1012,5,-24,-2.32,36951762,6243206,85368992,36951762,-2.32,591.87,43.28,43.28,39184952405,45.36,45.36,39184952405
+평화산업,090080,6,2220,2,135,6.47,30406728,12026982,54902259,30406728,6.47,252.82,55.38,55.38,71751654300,58.87,58.87,71751654300
+휴림로봇,090710,7,2160,2,155,7.73,29756619,3408923,110237793,29756619,7.73,872.90,26.99,26.99,65705585000,27.59,27.59,65705585000
+KODEX 코스닥150레버리지,233740,8,7125,2,215,3.11,27442340,26828024,261300000,27442340,3.11,102.29,10.50,10.50,195213996092,10.49,10.49,195213996092
+비큐AI,148780,9,1891,2,302,19.01,24779952,13885812,31445725,24779952,19.01,178.46,78.80,78.80,46668931662,78.48,78.48,46668931662
+프롬바이오,377220,10,2720,2,420,18.26,20732463,412977,28310000,20732463,18.26,5020.25,73.23,73.23,56763420132,73.72,73.72,56763420132
+KODEX 코스닥150선물인버스,251340,11,3890,5,-60,-1.52,17859649,23709644,67300000,17859649,-1.52,75.33,26.54,26.54,69485151666,26.54,26.54,69485151666
+iMBC,052220,12,4735,2,320,7.25,17523415,392033,23000000,17523415,7.25,4469.88,76.19,76.19,86682988937,79.60,79.60,86682988937
+형지I&C,011080,13,2535,2,30,1.20,15981659,36929948,31541686,15981659,1.20,43.28,50.67,50.67,40994286726,51.27,51.27,40994286726
+에스엘에스바이오,246250,14,2365,2,405,20.66,15117979,11879913,15348206,15117979,20.66,127.26,98.50,98.50,35481412224,97.75,97.75,35481412224
+KODEX 레버리지,122630,15,16350,2,115,0.71,12977650,15058837,151350000,12977650,0.71,86.18,8.57,8.57,212849980448,8.60,8.60,212849980448
+윌비스,008600,16,776,5,-139,-15.19,12783314,17114424,67236039,12783314,-15.19,74.69,19.01,19.01,10512067600,20.15,20.15,10512067600
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,104,2,2,1.96,12194694,20851564,1497000000,12194694,1.96,58.48,0.81,0.81,1258679594,0.81,0.81,1258679594
+로보로보,215100,18,5090,2,540,11.87,12116303,495589,20348454,12116303,11.87,2444.83,59.54,59.54,64019102054,61.81,61.81,64019102054
+포메탈,119500,19,3875,2,710,22.43,10678328,1899081,11847232,10678328,22.43,562.29,90.13,90.13,39653325679,86.38,86.38,39653325679
+로킷헬스케어,376900,20,15120,2,370,2.51,10645700,42739712,9669449,10645700,2.51,24.91,110.10,110.10,171172618935,117.08,117.08,171172618935
+스톰테크,352090,21,4295,2,555,14.84,10176743,145012,26872998,10176743,14.84,7017.86,37.87,37.87,44440480883,38.50,38.50,44440480883
+케이쓰리아이,431190,22,5470,2,765,16.26,9830504,144219,7486442,9830504,16.26,6816.37,131.31,131.31,54968602807,134.23,134.23,54968602807
+KODEX 2차전지산업레버리지,462330,23,835,5,-21,-2.45,9616076,13058091,231500000,9616076,-2.45,73.64,4.15,4.15,8120853326,4.20,4.20,8120853326
+삼성전자,005930,24,57250,5,-350,-0.61,9596558,15414702,5919637922,9596558,-0.61,62.26,0.16,0.16,552244796350,0.16,0.16,552244796350
+형지글로벌,308100,25,8780,2,1340,18.01,9563560,9821837,8704152,9563560,18.01,97.37,109.87,109.87,80403419325,105.21,105.21,80403419325
+유진로봇,056080,26,12510,1,2880,29.91,9042290,5404764,37512152,9042290,29.91,167.30,24.10,24.10,110750857435,23.60,23.60,110750857435
+폴라리스AI,039980,27,3020,2,70,2.37,9015294,19839708,72696064,9015294,2.37,45.44,12.40,12.40,28428090150,12.95,12.95,28428090150
+파루,043200,28,733,1,169,29.96,9012386,334591,41804315,9012386,29.96,2693.55,21.56,21.56,6132615259,20.01,20.01,6132615259
+KODEX 인버스,114800,29,4342,5,-8,-0.18,8977007,16110686,123300000,8977007,-0.18,55.72,7.28,7.28,38902680717,7.27,7.27,38902680717
+와이즈버즈,273060,30,1115,2,57,5.39,8535915,1409196,50459582,8535915,5.39,605.73,16.92,16.92,10003616814,17.78,17.78,10003616814
diff --git a/top30/20250513/top30-av-20250513-125001.csv b/top30/20250513/top30-av-20250513-125001.csv
new file mode 100644
index 000000000000..5e947bfa03cf
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-125001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KODEX 200선물인버스2X,252670,1,2060,5,-10,-0.48,66950146,89552576,555400000,66950146,-0.48,74.76,12.05,12.05,137166581288,11.99,11.99,137166581288
+우듬지팜,403490,2,2225,2,185,9.07,63148785,65261656,45212464,63148785,9.07,96.76,139.67,139.67,134925048351,134.12,134.12,134925048351
+메이슨캐피탈,021880,3,402,2,77,23.69,53338927,11289487,152184408,53338927,23.69,472.47,35.05,35.05,21438769087,35.04,35.04,21438769087
+대영포장,014160,4,1752,5,-135,-7.15,48651563,26533134,108394549,48651563,-7.15,183.36,44.88,44.88,94490668018,49.76,49.76,94490668018
+넥스트아이,137940,5,1029,5,-7,-0.68,37296495,6243206,85368992,37296495,-0.68,597.39,43.69,43.69,39539551939,45.01,45.01,39539551939
+평화산업,090080,6,2185,2,100,4.80,31008885,12026982,54902259,31008885,4.80,257.83,56.48,56.48,73065916571,60.91,60.91,73065916571
+휴림로봇,090710,7,2155,2,150,7.48,29902328,3408923,110237793,29902328,7.48,877.18,27.13,27.13,66019284149,27.79,27.79,66019284149
+KODEX 코스닥150레버리지,233740,8,7130,2,220,3.18,27734563,26828024,261300000,27734563,3.18,103.38,10.61,10.61,197298147595,10.59,10.59,197298147595
+비큐AI,148780,9,1896,2,307,19.32,25352205,13885812,31445725,25352205,19.32,182.58,80.62,80.62,47742919465,80.08,80.08,47742919465
+프롬바이오,377220,10,2700,2,400,17.39,21046505,412977,28310000,21046505,17.39,5096.29,74.34,74.34,57609918057,75.37,75.37,57609918057
+KODEX 코스닥150선물인버스,251340,11,3885,5,-65,-1.65,18210527,23709644,67300000,18210527,-1.65,76.81,27.06,27.06,70848211477,27.10,27.10,70848211477
+iMBC,052220,12,4675,2,260,5.89,17796205,392033,23000000,17796205,5.89,4539.47,77.37,77.37,87958016682,81.80,81.80,87958016682
+형지I&C,011080,13,2520,2,15,0.60,16163811,36929948,31541686,16163811,0.60,43.77,51.25,51.25,41455514794,52.16,52.16,41455514794
+에스엘에스바이오,246250,14,2365,2,405,20.66,15491345,11879913,15348206,15491345,20.66,130.40,100.93,100.93,36370664283,100.20,100.20,36370664283
+KODEX 레버리지,122630,15,16325,2,90,0.55,13254450,15058837,151350000,13254450,0.55,88.02,8.76,8.76,217373308023,8.80,8.80,217373308023
+윌비스,008600,16,780,5,-135,-14.75,12919978,17114424,67236039,12919978,-14.75,75.49,19.22,19.22,10618311591,20.25,20.25,10618311591
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,104,2,2,1.96,12675474,20851564,1497000000,12675474,1.96,60.79,0.85,0.85,1308680714,0.84,0.84,1308680714
+로보로보,215100,18,5040,2,490,10.77,12193618,495589,20348454,12193618,10.77,2460.43,59.92,59.92,64410747289,62.81,62.81,64410747289
+이스트에이드,239340,19,3400,2,530,18.47,11610937,29049040,26979634,11610937,18.47,39.97,43.04,43.04,36256072422,39.52,39.52,36256072422
+포메탈,119500,20,3780,2,615,19.43,11270653,1899081,11847232,11270653,19.43,593.48,95.13,95.13,41915776449,93.60,93.60,41915776449
+로킷헬스케어,376900,21,15140,2,390,2.64,10691328,42739712,9669449,10691328,2.64,25.01,110.57,110.57,171864483225,117.40,117.40,171864483225
+스톰테크,352090,22,4275,2,535,14.30,10234364,145012,26872998,10234364,14.30,7057.60,38.08,38.08,44687172338,38.90,38.90,44687172338
+케이쓰리아이,431190,23,5480,2,775,16.47,9972539,144219,7486442,9972539,16.47,6914.86,133.21,133.21,55741253157,135.87,135.87,55741253157
+삼성전자,005930,24,57050,5,-550,-0.95,9957465,15414702,5919637922,9957465,-0.95,64.60,0.17,0.17,572874810150,0.17,0.17,572874810150
+형지글로벌,308100,25,8810,2,1370,18.41,9723578,9821837,8704152,9723578,18.41,99.00,111.71,111.71,81810503480,106.69,106.69,81810503480
+KODEX 2차전지산업레버리지,462330,26,835,5,-21,-2.45,9669377,13058091,231500000,9669377,-2.45,74.05,4.18,4.18,8165360336,4.22,4.22,8165360336
+폴라리스AI,039980,27,3000,2,50,1.69,9128370,19839708,72696064,9128370,1.69,46.01,12.56,12.56,28767722975,13.19,13.19,28767722975
+유진로봇,056080,28,12510,1,2880,29.91,9051913,5404764,37512152,9051913,29.91,167.48,24.13,24.13,110871241165,23.63,23.63,110871241165
+파루,043200,29,733,1,169,29.96,9024128,334591,41804315,9024128,29.96,2697.06,21.59,21.59,6141222145,20.04,20.04,6141222145
+KODEX 인버스,114800,30,4345,5,-5,-0.11,9016040,16110686,123300000,9016040,-0.11,55.96,7.31,7.31,39072085530,7.29,7.29,39072085530
diff --git a/top30/20250513/top30-av-20250513-130000.csv b/top30/20250513/top30-av-20250513-130000.csv
new file mode 100644
index 000000000000..eca2ec21c967
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-130000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KODEX 200선물인버스2X,252670,1,2065,5,-5,-0.24,68512706,89552576,555400000,68512706,-0.24,76.51,12.34,12.34,140385850645,12.24,12.24,140385850645
+우듬지팜,403490,2,2170,2,130,6.37,65727854,65261656,45212464,65727854,6.37,100.71,145.38,145.38,140535992266,143.24,143.24,140535992266
+메이슨캐피탈,021880,3,403,2,78,24.00,54250923,11289487,152184408,54250923,24.00,480.54,35.65,35.65,21805142032,35.55,35.55,21805142032
+대영포장,014160,4,1705,5,-182,-9.64,50022960,26533134,108394549,50022960,-9.64,188.53,46.15,46.15,96846252437,52.40,52.40,96846252437
+넥스트아이,137940,5,1013,5,-23,-2.22,37493199,6243206,85368992,37493199,-2.22,600.54,43.92,43.92,39740251467,45.95,45.95,39740251467
+평화산업,090080,6,2125,2,40,1.92,31618477,12026982,54902259,31618477,1.92,262.90,57.59,57.59,74371207852,63.75,63.75,74371207852
+휴림로봇,090710,7,2150,2,145,7.23,30008263,3408923,110237793,30008263,7.23,880.29,27.22,27.22,66247036250,27.95,27.95,66247036250
+KODEX 코스닥150레버리지,233740,8,7115,2,205,2.97,28073319,26828024,261300000,28073319,2.97,104.64,10.74,10.74,199712332680,10.74,10.74,199712332680
+비큐AI,148780,9,1950,2,361,22.72,26729806,13885812,31445725,26729806,22.72,192.50,85.00,85.00,50402321369,82.20,82.20,50402321369
+프롬바이오,377220,10,2640,2,340,14.78,21484722,412977,28310000,21484722,14.78,5202.40,75.89,75.89,58773002616,78.64,78.64,58773002616
+KODEX 코스닥150선물인버스,251340,11,3890,5,-60,-1.52,18890958,23709644,67300000,18890958,-1.52,79.68,28.07,28.07,73494344544,28.07,28.07,73494344544
+iMBC,052220,12,4685,2,270,6.12,17861499,392033,23000000,17861499,6.12,4556.12,77.66,77.66,88263108277,81.91,81.91,88263108277
+형지I&C,011080,13,2470,5,-35,-1.40,16600391,36929948,31541686,16600391,-1.40,44.95,52.63,52.63,42545098284,54.61,54.61,42545098284
+에스엘에스바이오,246250,14,2345,2,385,19.64,15771016,11879913,15348206,15771016,19.64,132.75,102.75,102.75,37025161273,102.87,102.87,37025161273
+이스트에이드,239340,15,3310,2,440,15.33,14378862,29049040,26979634,14378862,15.33,49.50,53.30,53.30,45632269274,51.10,51.10,45632269274
+KODEX 레버리지,122630,16,16300,2,65,0.40,13665680,15058837,151350000,13665680,0.40,90.75,9.03,9.03,224081689064,9.08,9.08,224081689064
+윌비스,008600,17,774,5,-141,-15.41,13133459,17114424,67236039,13133459,-15.41,76.74,19.53,19.53,10784287125,20.72,20.72,10784287125
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,104,2,2,1.96,12800474,20851564,1497000000,12800474,1.96,61.39,0.86,0.86,1321680714,0.85,0.85,1321680714
+로보로보,215100,19,5060,2,510,11.21,12242185,495589,20348454,12242185,11.21,2470.23,60.16,60.16,64655837959,62.80,62.80,64655837959
+포메탈,119500,20,3882,2,717,22.65,11978485,1899081,11847232,11978485,22.65,630.75,101.11,101.11,44645940477,97.08,97.08,44645940477
+로킷헬스케어,376900,21,15070,2,320,2.17,10731305,42739712,9669449,10731305,2.17,25.11,110.98,110.98,172467688840,118.36,118.36,172467688840
+삼성전자,005930,22,57000,5,-600,-1.04,10520316,15414702,5919637922,10520316,-1.04,68.25,0.18,0.18,604958205550,0.18,0.18,604958205550
+스톰테크,352090,23,4335,2,595,15.91,10318400,145012,26872998,10318400,15.91,7115.55,38.40,38.40,45050670288,38.67,38.67,45050670288
+케이쓰리아이,431190,24,5440,2,735,15.62,10132197,144219,7486442,10132197,15.62,7025.56,135.34,135.34,56619592497,139.02,139.02,56619592497
+형지글로벌,308100,25,8520,2,1080,14.52,9967014,9821837,8704152,9967014,14.52,101.48,114.51,114.51,83899465420,113.13,113.13,83899465420
+KODEX 2차전지산업레버리지,462330,26,832,5,-24,-2.80,9889435,13058091,231500000,9889435,-2.80,75.73,4.27,4.27,8348615562,4.33,4.33,8348615562
+KODEX 인버스,114800,27,4347,5,-3,-0.07,9221238,16110686,123300000,9221238,-0.07,57.24,7.48,7.48,39963670420,7.46,7.46,39963670420
+폴라리스AI,039980,28,3005,2,55,1.86,9189423,19839708,72696064,9189423,1.86,46.32,12.64,12.64,28951012508,13.25,13.25,28951012508
+파루,043200,29,733,1,169,29.96,9118265,334591,41804315,9118265,29.96,2725.20,21.81,21.81,6210224566,20.27,20.27,6210224566
+유진로봇,056080,30,12510,1,2880,29.91,9053593,5404764,37512152,9053593,29.91,167.51,24.14,24.14,110892257965,23.63,23.63,110892257965
diff --git a/top30/20250513/top30-av-20250513-131000.csv b/top30/20250513/top30-av-20250513-131000.csv
new file mode 100644
index 000000000000..89b5e6d74159
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-131000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2270,2,230,11.27,74384641,65261656,45212464,74384641,11.27,113.98,164.52,164.52,160301266446,156.19,156.19,160301266446
+KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,69132888,89552576,555400000,69132888,-0.48,77.20,12.45,12.45,141663946330,12.38,12.38,141663946330
+메이슨캐피탈,021880,3,398,2,73,22.46,54622446,11289487,152184408,54622446,22.46,483.83,35.89,35.89,21953388582,36.25,36.25,21953388582
+대영포장,014160,4,1651,5,-236,-12.51,51957188,26533134,108394549,51957188,-12.51,195.82,47.93,47.93,100099287841,55.93,55.93,100099287841
+넥스트아이,137940,5,1000,5,-36,-3.47,38142329,6243206,85368992,38142329,-3.47,610.94,44.68,44.68,40390920119,47.31,47.31,40390920119
+평화산업,090080,6,2085,3,0,0.00,32424826,12026982,54902259,32424826,0.00,269.60,59.06,59.06,76082513983,66.46,66.46,76082513983
+휴림로봇,090710,7,2125,2,120,5.99,30323247,3408923,110237793,30323247,5.99,889.53,27.51,27.51,66920514138,28.57,28.57,66920514138
+KODEX 코스닥150레버리지,233740,8,7085,2,175,2.53,28686528,26828024,261300000,28686528,2.53,106.93,10.98,10.98,204066879084,11.02,11.02,204066879084
+비큐AI,148780,9,1895,2,306,19.26,27413067,13885812,31445725,27413067,19.26,197.42,87.18,87.18,51716008428,86.79,86.79,51716008428
+프롬바이오,377220,10,2685,2,385,16.74,21974807,412977,28310000,21974807,16.74,5321.07,77.62,77.62,60095162688,79.06,79.06,60095162688
+KODEX 코스닥150선물인버스,251340,11,3900,5,-50,-1.27,19401505,23709644,67300000,19401505,-1.27,81.83,28.83,28.83,75482396042,28.76,28.76,75482396042
+iMBC,052220,12,4700,2,285,6.46,17965138,392033,23000000,17965138,6.46,4582.56,78.11,78.11,88749168452,82.10,82.10,88749168452
+형지I&C,011080,13,2500,5,-5,-0.20,16778331,36929948,31541686,16778331,-0.20,45.43,53.19,53.19,42988067519,54.52,54.52,42988067519
+에스엘에스바이오,246250,14,2315,2,355,18.11,15853455,11879913,15348206,15853455,18.11,133.45,103.29,103.29,37217007998,104.74,104.74,37217007998
+이스트에이드,239340,15,3275,2,405,14.11,15848431,29049040,26979634,15848431,14.11,54.56,58.74,58.74,50503120654,57.16,57.16,50503120654
+KODEX 레버리지,122630,16,16315,2,80,0.49,13794924,15058837,151350000,13794924,0.49,91.61,9.11,9.11,226189329645,9.16,9.16,226189329645
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,104,2,2,1.96,13464171,20851564,1497000000,13464171,1.96,64.57,0.90,0.90,1390705202,0.89,0.89,1390705202
+윌비스,008600,18,767,5,-148,-16.17,13319439,17114424,67236039,13319439,-16.17,77.83,19.81,19.81,10927452786,21.19,21.19,10927452786
+포메탈,119500,19,3895,2,730,23.06,13252138,1899081,11847232,13252138,23.06,697.82,111.86,111.86,49647013833,107.59,107.59,49647013833
+로보로보,215100,20,5030,2,480,10.55,12383821,495589,20348454,12383821,10.55,2498.81,60.86,60.86,65365365469,63.86,63.86,65365365469
+삼성전자,005930,21,57050,5,-550,-0.95,10935023,15414702,5919637922,10935023,-0.95,70.94,0.18,0.18,628596560000,0.19,0.19,628596560000
+로킷헬스케어,376900,22,15010,2,260,1.76,10799103,42739712,9669449,10799103,1.76,25.27,111.68,111.68,173488741415,119.53,119.53,173488741415
+스톰테크,352090,23,4285,2,545,14.57,10358532,145012,26872998,10358532,14.57,7143.22,38.55,38.55,45222954460,39.27,39.27,45222954460
+KODEX 2차전지산업레버리지,462330,24,830,5,-26,-3.04,10289379,13058091,231500000,10289379,-3.04,78.80,4.44,4.44,8681006543,4.52,4.52,8681006543
+케이쓰리아이,431190,25,5480,2,775,16.47,10178977,144219,7486442,10178977,16.47,7058.00,135.97,135.97,56874733707,138.63,138.63,56874733707
+형지글로벌,308100,26,8530,2,1090,14.65,10167709,9821837,8704152,10167709,14.65,103.52,116.81,116.81,85603609275,115.30,115.30,85603609275
+KODEX 인버스,114800,27,4347,5,-3,-0.07,9486056,16110686,123300000,9486056,-0.07,58.88,7.69,7.69,41114318852,7.67,7.67,41114318852
+폴라리스AI,039980,28,3010,2,60,2.03,9254938,19839708,72696064,9254938,2.03,46.65,12.73,12.73,29147784391,13.32,13.32,29147784391
+파루,043200,29,733,1,169,29.96,9122919,334591,41804315,9122919,29.96,2726.59,21.82,21.82,6213635948,20.28,20.28,6213635948
+유진로봇,056080,30,12510,1,2880,29.91,9056098,5404764,37512152,9056098,29.91,167.56,24.14,24.14,110923595515,23.64,23.64,110923595515
diff --git a/top30/20250513/top30-av-20250513-132001.csv b/top30/20250513/top30-av-20250513-132001.csv
new file mode 100644
index 000000000000..9b1908bfdc2c
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-132001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2300,2,260,12.75,80188756,65261656,45212464,80188756,12.75,122.87,177.36,177.36,173622552720,166.96,166.96,173622552720
+KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,69353629,89552576,555400000,69353629,-0.48,77.44,12.49,12.49,142119459834,12.42,12.42,142119459834
+메이슨캐피탈,021880,3,402,2,77,23.69,54975993,11289487,152184408,54975993,23.69,486.97,36.12,36.12,22094738111,36.12,36.12,22094738111
+대영포장,014160,4,1653,5,-234,-12.40,53014195,26533134,108394549,53014195,-12.40,199.80,48.91,48.91,101855184851,56.85,56.85,101855184851
+넥스트아이,137940,5,1005,5,-31,-2.99,38484670,6243206,85368992,38484670,-2.99,616.42,45.08,45.08,40733112729,47.48,47.48,40733112729
+평화산업,090080,6,2090,2,5,0.24,32861523,12026982,54902259,32861523,0.24,273.23,59.85,59.85,77009325189,67.11,67.11,77009325189
+휴림로봇,090710,7,2135,2,130,6.48,30496366,3408923,110237793,30496366,6.48,894.60,27.66,27.66,67289621093,28.59,28.59,67289621093
+KODEX 코스닥150레버리지,233740,8,7085,2,175,2.53,29231350,26828024,261300000,29231350,2.53,108.96,11.19,11.19,207925854049,11.23,11.23,207925854049
+비큐AI,148780,9,1855,2,266,16.74,27929475,13885812,31445725,27929475,16.74,201.14,88.82,88.82,52682893921,90.32,90.32,52682893921
+프롬바이오,377220,10,2695,2,395,17.17,22375314,412977,28310000,22375314,17.17,5418.05,79.04,79.04,61174982351,80.18,80.18,61174982351
+KODEX 코스닥150선물인버스,251340,11,3900,5,-50,-1.27,20061127,23709644,67300000,20061127,-1.27,84.61,29.81,29.81,78054914897,29.74,29.74,78054914897
+iMBC,052220,12,4660,2,245,5.55,18011551,392033,23000000,18011551,5.55,4594.40,78.31,78.31,88966643792,83.01,83.01,88966643792
+이스트에이드,239340,13,3255,2,385,13.41,17020865,29049040,26979634,17020865,13.41,58.59,63.09,63.09,54293364015,61.82,61.82,54293364015
+형지I&C,011080,14,2520,2,15,0.60,16951025,36929948,31541686,16951025,0.60,45.90,53.74,53.74,43420985053,54.63,54.63,43420985053
+에스엘에스바이오,246250,15,2325,2,365,18.62,16008530,11879913,15348206,16008530,18.62,134.75,104.30,104.30,37575498809,105.30,105.30,37575498809
+포메탈,119500,16,4000,2,835,26.38,14278652,1899081,11847232,14278652,26.38,751.87,120.52,120.52,53718174587,113.36,113.36,53718174587
+KODEX 레버리지,122630,17,16315,2,80,0.49,14013417,15058837,151350000,14013417,0.49,93.06,9.26,9.26,229749923844,9.30,9.30,229749923844
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,103,2,1,0.98,13464172,20851564,1497000000,13464172,0.98,64.57,0.90,0.90,1390705305,0.90,0.90,1390705305
+윌비스,008600,19,768,5,-147,-16.07,13410556,17114424,67236039,13410556,-16.07,78.36,19.95,19.95,10997608281,21.30,21.30,10997608281
+로보로보,215100,20,5060,2,510,11.21,12441414,495589,20348454,12441414,11.21,2510.43,61.14,61.14,65654651974,63.77,63.77,65654651974
+삼성전자,005930,21,57000,5,-600,-1.04,11329111,15414702,5919637922,11329111,-1.04,73.50,0.19,0.19,651061514000,0.19,0.19,651061514000
+로킷헬스케어,376900,22,14910,2,160,1.08,10932330,42739712,9669449,10932330,1.08,25.58,113.06,113.06,175481246205,121.72,121.72,175481246205
+KODEX 2차전지산업레버리지,462330,23,830,5,-26,-3.04,10695603,13058091,231500000,10695603,-3.04,81.91,4.62,4.62,9017922145,4.69,4.69,9017922145
+스톰테크,352090,24,4295,2,555,14.84,10394422,145012,26872998,10394422,14.84,7167.97,38.68,38.68,45377601670,39.32,39.32,45377601670
+형지글로벌,308100,25,8730,2,1290,17.34,10358371,9821837,8704152,10358371,17.34,105.46,119.00,119.00,87254417590,114.83,114.83,87254417590
+케이쓰리아이,431190,26,5460,2,755,16.05,10227685,144219,7486442,10227685,16.05,7091.77,136.62,136.62,57140306427,139.79,139.79,57140306427
+KODEX 인버스,114800,27,4345,5,-5,-0.11,9502711,16110686,123300000,9502711,-0.11,58.98,7.71,7.71,41186723354,7.69,7.69,41186723354
+폴라리스AI,039980,28,3010,2,60,2.03,9315508,19839708,72696064,9315508,2.03,46.95,12.81,12.81,29330319187,13.40,13.40,29330319187
+파루,043200,29,733,1,169,29.96,9128458,334591,41804315,9128458,29.96,2728.24,21.84,21.84,6217696035,20.29,20.29,6217696035
+유진로봇,056080,30,12510,1,2880,29.91,9059139,5404764,37512152,9059139,29.91,167.61,24.15,24.15,110961638425,23.65,23.65,110961638425
diff --git a/top30/20250513/top30-av-20250513-133000.csv b/top30/20250513/top30-av-20250513-133000.csv
new file mode 100644
index 000000000000..62645c7fdefa
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-133000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2375,2,335,16.42,88006509,65261656,45212464,88006509,16.42,134.85,194.65,194.65,192126650932,178.92,178.92,192126650932
+KODEX 200선물인버스2X,252670,2,2065,5,-5,-0.24,71085726,89552576,555400000,71085726,-0.24,79.38,12.80,12.80,145695700019,12.70,12.70,145695700019
+메이슨캐피탈,021880,3,400,2,75,23.08,55155071,11289487,152184408,55155071,23.08,488.55,36.24,36.24,22166069024,36.41,36.41,22166069024
+대영포장,014160,4,1632,5,-255,-13.51,54312143,26533134,108394549,54312143,-13.51,204.70,50.11,50.11,103965741919,58.77,58.77,103965741919
+넥스트아이,137940,5,1000,5,-36,-3.47,38754805,6243206,85368992,38754805,-3.47,620.75,45.40,45.40,41004433712,48.03,48.03,41004433712
+평화산업,090080,6,2005,5,-80,-3.84,34662754,12026982,54902259,34662754,-3.84,288.21,63.14,63.14,80628100806,73.25,73.25,80628100806
+휴림로봇,090710,7,2135,2,130,6.48,30682804,3408923,110237793,30682804,6.48,900.07,27.83,27.83,67687798173,28.76,28.76,67687798173
+KODEX 코스닥150레버리지,233740,8,7080,2,170,2.46,29658047,26828024,261300000,29658047,2.46,110.55,11.35,11.35,210948270244,11.40,11.40,210948270244
+비큐AI,148780,9,1871,2,282,17.75,28276601,13885812,31445725,28276601,17.75,203.64,89.92,89.92,53333270390,90.65,90.65,53333270390
+프롬바이오,377220,10,2690,2,390,16.96,22578443,412977,28310000,22578443,16.96,5467.24,79.75,79.75,61721238066,81.05,81.05,61721238066
+KODEX 코스닥150선물인버스,251340,11,3902,5,-48,-1.22,20268984,23709644,67300000,20268984,-1.22,85.49,30.12,30.12,78865387047,30.03,30.03,78865387047
+iMBC,052220,12,4635,2,220,4.98,18137140,392033,23000000,18137140,4.98,4626.43,78.86,78.86,89549794218,84.00,84.00,89549794218
+이스트에이드,239340,13,3175,2,305,10.63,17754964,29049040,26979634,17754964,10.63,61.12,65.81,65.81,56628804797,66.11,66.11,56628804797
+형지I&C,011080,14,2495,5,-10,-0.40,17108472,36929948,31541686,17108472,-0.40,46.33,54.24,54.24,43815622910,55.68,55.68,43815622910
+에스엘에스바이오,246250,15,2245,2,285,14.54,16332006,11879913,15348206,16332006,14.54,137.48,106.41,106.41,38309777354,111.18,111.18,38309777354
+포메탈,119500,16,3970,2,805,25.43,15361371,1899081,11847232,15361371,25.43,808.88,129.66,129.66,58069875926,123.46,123.46,58069875926
+KODEX 레버리지,122630,17,16285,2,50,0.31,14139643,15058837,151350000,14139643,0.31,93.90,9.34,9.34,231806569816,9.40,9.40,231806569816
+윌비스,008600,18,771,5,-144,-15.74,13508002,17114424,67236039,13508002,-15.74,78.93,20.09,20.09,11072363454,21.36,21.36,11072363454
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,103,2,1,0.98,13464182,20851564,1497000000,13464182,0.98,64.57,0.90,0.90,1390706335,0.90,0.90,1390706335
+로보로보,215100,20,4975,2,425,9.34,12604474,495589,20348454,12604474,9.34,2543.33,61.94,61.94,66467131589,65.66,65.66,66467131589
+삼성전자,005930,21,57000,5,-600,-1.04,11438200,15414702,5919637922,11438200,-1.04,74.20,0.19,0.19,657279986000,0.19,0.19,657279986000
+로킷헬스케어,376900,22,14730,5,-20,-0.14,11080171,42739712,9669449,11080171,-0.14,25.92,114.59,114.59,177669448970,124.74,124.74,177669448970
+케이쓰리아이,431190,23,5770,2,1065,22.64,10942273,144219,7486442,10942273,22.64,7587.26,146.16,146.16,61214360482,141.71,141.71,61214360482
+KODEX 2차전지산업레버리지,462330,24,828,5,-28,-3.27,10924221,13058091,231500000,10924221,-3.27,83.66,4.72,4.72,9207321824,4.80,4.80,9207321824
+형지글로벌,308100,25,8670,2,1230,16.53,10471801,9821837,8704152,10471801,16.53,106.62,120.31,120.31,88240416410,116.93,116.93,88240416410
+스톰테크,352090,26,4320,2,580,15.51,10419417,145012,26872998,10419417,15.51,7185.21,38.77,38.77,45485039875,39.18,39.18,45485039875
+KODEX 인버스,114800,27,4350,3,0,0.00,9743472,16110686,123300000,9743472,0.00,60.48,7.90,7.90,42234008727,7.87,7.87,42234008727
+폴라리스AI,039980,28,2995,2,45,1.53,9385305,19839708,72696064,9385305,1.53,47.31,12.91,12.91,29539378995,13.57,13.57,29539378995
+한솔홈데코,025750,29,849,5,-92,-9.78,9252428,14490343,80565149,9252428,-9.78,63.85,11.48,11.48,8423985404,12.32,12.32,8423985404
+파루,043200,30,733,1,169,29.96,9130997,334591,41804315,9130997,29.96,2729.00,21.84,21.84,6219557122,20.30,20.30,6219557122
diff --git a/top30/20250513/top30-av-20250513-134000.csv b/top30/20250513/top30-av-20250513-134000.csv
new file mode 100644
index 000000000000..321908332230
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-134000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2420,2,380,18.63,93236720,65261656,45212464,93236720,18.63,142.87,206.22,206.22,204589783596,186.99,186.99,204589783596
+KODEX 200선물인버스2X,252670,2,2067,5,-3,-0.14,72098463,89552576,555400000,72098463,-0.14,80.51,12.98,12.98,147787484012,12.87,12.87,147787484012
+메이슨캐피탈,021880,3,399,2,74,22.77,55419407,11289487,152184408,55419407,22.77,490.89,36.42,36.42,22271919709,36.68,36.68,22271919709
+대영포장,014160,4,1619,5,-268,-14.20,55378305,26533134,108394549,55378305,-14.20,208.71,51.09,51.09,105684866450,60.22,60.22,105684866450
+넥스트아이,137940,5,964,5,-72,-6.95,39892160,6243206,85368992,39892160,-6.95,638.97,46.73,46.73,42111609640,51.17,51.17,42111609640
+평화산업,090080,6,1868,5,-217,-10.41,36511078,12026982,54902259,36511078,-10.41,303.58,66.50,66.50,84176370312,82.08,82.08,84176370312
+휴림로봇,090710,7,2135,2,130,6.48,30824895,3408923,110237793,30824895,6.48,904.24,27.96,27.96,67990149489,28.89,28.89,67990149489
+KODEX 코스닥150레버리지,233740,8,7050,2,140,2.03,30304298,26828024,261300000,30304298,2.03,112.96,11.60,11.60,215515440682,11.70,11.70,215515440682
+비큐AI,148780,9,1860,2,271,17.05,28504095,13885812,31445725,28504095,17.05,205.27,90.65,90.65,53757075769,91.91,91.91,53757075769
+프롬바이오,377220,10,2660,2,360,15.65,22720299,412977,28310000,22720299,15.65,5501.59,80.26,80.26,62100555704,82.47,82.47,62100555704
+KODEX 코스닥150선물인버스,251340,11,3910,5,-40,-1.01,20567002,23709644,67300000,20567002,-1.01,86.75,30.56,30.56,80029108743,30.41,30.41,80029108743
+iMBC,052220,12,4630,2,215,4.87,18217987,392033,23000000,18217987,4.87,4647.05,79.21,79.21,89923646348,84.44,84.44,89923646348
+이스트에이드,239340,13,3135,2,265,9.23,18130142,29049040,26979634,18130142,9.23,62.41,67.20,67.20,57809839778,68.35,68.35,57809839778
+형지I&C,011080,14,2540,2,35,1.40,17414281,36929948,31541686,17414281,1.40,47.15,55.21,55.21,44591113577,55.66,55.66,44591113577
+에스엘에스바이오,246250,15,2185,2,225,11.48,16676113,11879913,15348206,16676113,11.48,140.37,108.65,108.65,39072210069,116.51,116.51,39072210069
+포메탈,119500,16,3905,2,740,23.38,15801987,1899081,11847232,15801987,23.38,832.09,133.38,133.38,59799560541,129.26,129.26,59799560541
+KODEX 레버리지,122630,17,16260,2,25,0.15,14346299,15058837,151350000,14346299,0.15,95.27,9.48,9.48,235169467451,9.56,9.56,235169467451
+윌비스,008600,18,762,5,-153,-16.72,13672516,17114424,67236039,13672516,-16.72,79.89,20.34,20.34,11198455432,21.86,21.86,11198455432
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,103,2,1,0.98,13464182,20851564,1497000000,13464182,0.98,64.57,0.90,0.90,1390706335,0.90,0.90,1390706335
+로보로보,215100,20,4985,2,435,9.56,12661180,495589,20348454,12661180,9.56,2554.77,62.22,62.22,66749740177,65.80,65.80,66749740177
+삼성전자,005930,21,57000,5,-600,-1.04,11825408,15414702,5919637922,11825408,-1.04,76.72,0.20,0.20,679319393050,0.20,0.20,679319393050
+KODEX 2차전지산업레버리지,462330,22,826,5,-30,-3.50,11534025,13058091,231500000,11534025,-3.50,88.33,4.98,4.98,9711606872,5.08,5.08,9711606872
+케이쓰리아이,431190,23,5720,2,1015,21.57,11304704,144219,7486442,11304704,21.57,7838.57,151.00,151.00,63301167997,147.82,147.82,63301167997
+로킷헬스케어,376900,24,14960,2,210,1.42,11183491,42739712,9669449,11183491,1.42,26.17,115.66,115.66,179207802930,123.89,123.89,179207802930
+형지글로벌,308100,25,8700,2,1260,16.94,10713143,9821837,8704152,10713143,16.94,109.07,123.08,123.08,90362834760,119.33,119.33,90362834760
+스톰테크,352090,26,4260,2,520,13.90,10506129,145012,26872998,10506129,13.90,7245.01,39.10,39.10,45854604215,40.06,40.06,45854604215
+KODEX 인버스,114800,27,4355,2,5,0.11,9814665,16110686,123300000,9814665,0.11,60.92,7.96,7.96,42543710024,7.92,7.92,42543710024
+폴라리스AI,039980,28,2990,2,40,1.36,9450762,19839708,72696064,9450762,1.36,47.64,13.00,13.00,29734707025,13.68,13.68,29734707025
+한솔홈데코,025750,29,832,5,-109,-11.58,9390644,14490343,80565149,9390644,-11.58,64.81,11.66,11.66,8539615795,12.74,12.74,8539615795
+파루,043200,30,733,1,169,29.96,9137886,334591,41804315,9137886,29.96,2731.06,21.86,21.86,6224606759,20.31,20.31,6224606759
diff --git a/top30/20250513/top30-av-20250513-135001.csv b/top30/20250513/top30-av-20250513-135001.csv
new file mode 100644
index 000000000000..78814f77372e
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-135001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2380,2,340,16.67,96828885,65261656,45212464,96828885,16.67,148.37,214.16,214.16,213104771075,198.04,198.04,213104771075
+KODEX 200선물인버스2X,252670,2,2065,5,-5,-0.24,73143951,89552576,555400000,73143951,-0.24,81.68,13.17,13.17,149946543798,13.07,13.07,149946543798
+대영포장,014160,3,1619,5,-268,-14.20,55979303,26533134,108394549,55979303,-14.20,210.98,51.64,51.64,106660165221,60.78,60.78,106660165221
+메이슨캐피탈,021880,4,399,2,74,22.77,55541844,11289487,152184408,55541844,22.77,491.98,36.50,36.50,22320744671,36.76,36.76,22320744671
+넥스트아이,137940,5,957,5,-79,-7.63,40967040,6243206,85368992,40967040,-7.63,656.19,47.99,47.99,43129628303,52.79,52.79,43129628303
+평화산업,090080,6,1889,5,-196,-9.40,38514689,12026982,54902259,38514689,-9.40,320.24,70.15,70.15,87972116185,84.82,84.82,87972116185
+휴림로봇,090710,7,2125,2,120,5.99,30977882,3408923,110237793,30977882,5.99,908.73,28.10,28.10,68315379649,29.16,29.16,68315379649
+KODEX 코스닥150레버리지,233740,8,7075,2,165,2.39,30803280,26828024,261300000,30803280,2.39,114.82,11.79,11.79,219040318269,11.85,11.85,219040318269
+비큐AI,148780,9,1786,2,197,12.40,29014076,13885812,31445725,29014076,12.40,208.95,92.27,92.27,54685528676,97.37,97.37,54685528676
+프롬바이오,377220,10,2580,2,280,12.17,23288369,412977,28310000,23288369,12.17,5639.14,82.26,82.26,63581495594,87.05,87.05,63581495594
+KODEX 코스닥150선물인버스,251340,11,3905,5,-45,-1.14,20961519,23709644,67300000,20961519,-1.14,88.41,31.15,31.15,81570789503,31.04,31.04,81570789503
+이스트에이드,239340,12,3055,2,185,6.45,18689475,29049040,26979634,18689475,6.45,64.34,69.27,69.27,59538083309,72.23,72.23,59538083309
+iMBC,052220,13,4620,2,205,4.64,18277562,392033,23000000,18277562,4.64,4662.25,79.47,79.47,90199542973,84.89,84.89,90199542973
+형지I&C,011080,14,2495,5,-10,-0.40,17554548,36929948,31541686,17554548,-0.40,47.53,55.66,55.66,44943429220,57.11,57.11,44943429220
+에스엘에스바이오,246250,15,2295,2,335,17.09,17395166,11879913,15348206,17395166,17.09,146.43,113.34,113.34,40695811639,115.53,115.53,40695811639
+포메탈,119500,16,3780,2,615,19.43,16283671,1899081,11847232,16283671,19.43,857.45,137.45,137.45,61660412092,137.69,137.69,61660412092
+KODEX 레버리지,122630,17,16285,2,50,0.31,14517751,15058837,151350000,14517751,0.31,96.41,9.59,9.59,237960153883,9.65,9.65,237960153883
+윌비스,008600,18,760,5,-155,-16.94,13932039,17114424,67236039,13932039,-16.94,81.41,20.72,20.72,11395609864,22.30,22.30,11395609864
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,104,2,2,1.96,13466182,20851564,1497000000,13466182,1.96,64.58,0.90,0.90,1390914335,0.89,0.89,1390914335
+로보로보,215100,20,4935,2,385,8.46,12737077,495589,20348454,12737077,8.46,2570.09,62.59,62.59,67126178091,66.85,66.85,67126178091
+삼성전자,005930,21,57000,5,-600,-1.04,12021269,15414702,5919637922,12021269,-1.04,77.99,0.20,0.20,690480702900,0.20,0.20,690480702900
+KODEX 2차전지산업레버리지,462330,22,825,5,-31,-3.62,11997797,13058091,231500000,11997797,-3.62,91.88,5.18,5.18,10094280917,5.29,5.29,10094280917
+로킷헬스케어,376900,23,15320,2,570,3.86,11638442,42739712,9669449,11638442,3.86,27.23,120.36,120.36,186166723980,125.67,125.67,186166723980
+케이쓰리아이,431190,24,5720,2,1015,21.57,11479390,144219,7486442,11479390,21.57,7959.69,153.34,153.34,64293987712,150.14,150.14,64293987712
+형지글로벌,308100,25,8580,2,1140,15.32,10881154,9821837,8704152,10881154,15.32,110.79,125.01,125.01,91815160695,122.94,122.94,91815160695
+스톰테크,352090,26,4270,2,530,14.17,10547634,145012,26872998,10547634,14.17,7273.63,39.25,39.25,46032233975,40.12,40.12,46032233975
+KODEX 인버스,114800,27,4350,3,0,0.00,9841654,16110686,123300000,9841654,0.00,61.09,7.98,7.98,42661094609,7.95,7.95,42661094609
+폴라리스AI,039980,28,2945,5,-5,-0.17,9670032,19839708,72696064,9670032,-0.17,48.74,13.30,13.30,30383894151,14.19,14.19,30383894151
+한솔홈데코,025750,29,835,5,-106,-11.26,9650723,14490343,80565149,9650723,-11.26,66.60,11.98,11.98,8756049324,13.02,13.02,8756049324
+파루,043200,30,733,1,169,29.96,9139194,334591,41804315,9139194,29.96,2731.45,21.86,21.86,6225565523,20.32,20.32,6225565523
diff --git a/top30/20250513/top30-av-20250513-140001.csv b/top30/20250513/top30-av-20250513-140001.csv
new file mode 100644
index 000000000000..4b9adbc039fa
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-140001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2370,2,330,16.18,100118477,65261656,45212464,100118477,16.18,153.41,221.44,221.44,220950878418,206.20,206.20,220950878418
+KODEX 200선물인버스2X,252670,2,2065,5,-5,-0.24,73816390,89552576,555400000,73816390,-0.24,82.43,13.29,13.29,151335087566,13.20,13.20,151335087566
+대영포장,014160,3,1640,5,-247,-13.09,56568560,26533134,108394549,56568560,-13.09,213.20,52.19,52.19,107617921010,60.54,60.54,107617921010
+메이슨캐피탈,021880,4,397,2,72,22.15,55944567,11289487,152184408,55944567,22.15,495.55,36.76,36.76,22480385255,37.21,37.21,22480385255
+넥스트아이,137940,5,929,5,-107,-10.33,41799078,6243206,85368992,41799078,-10.33,669.51,48.96,48.96,43900296999,55.35,55.35,43900296999
+평화산업,090080,6,1939,5,-146,-7.00,39668091,12026982,54902259,39668091,-7.00,329.83,72.25,72.25,90198903137,84.73,84.73,90198903137
+휴림로봇,090710,7,2115,2,110,5.49,31290644,3408923,110237793,31290644,5.49,917.90,28.38,28.38,68976645315,29.58,29.58,68976645315
+KODEX 코스닥150레버리지,233740,8,7070,2,160,2.32,31031213,26828024,261300000,31031213,2.32,115.67,11.88,11.88,220651324263,11.94,11.94,220651324263
+비큐AI,148780,9,1832,2,243,15.29,29272542,13885812,31445725,29272542,15.29,210.81,93.09,93.09,55154696931,95.74,95.74,55154696931
+프롬바이오,377220,10,2580,2,280,12.17,24151010,412977,28310000,24151010,12.17,5848.03,85.31,85.31,65781325531,90.06,90.06,65781325531
+KODEX 코스닥150선물인버스,251340,11,3902,5,-48,-1.22,21471734,23709644,67300000,21471734,-1.22,90.56,31.90,31.90,83563168850,31.82,31.82,83563168850
+이스트에이드,239340,12,3000,2,130,4.53,19186381,29049040,26979634,19186381,4.53,66.05,71.11,71.11,61030658336,75.40,75.40,61030658336
+iMBC,052220,13,4605,2,190,4.30,18384980,392033,23000000,18384980,4.30,4689.65,79.93,79.93,90695230528,85.63,85.63,90695230528
+에스엘에스바이오,246250,14,2240,2,280,14.29,17856855,11879913,15348206,17856855,14.29,150.31,116.34,116.34,41735598800,121.40,121.40,41735598800
+형지I&C,011080,15,2500,5,-5,-0.20,17622920,36929948,31541686,17622920,-0.20,47.72,55.87,55.87,45114679551,57.21,57.21,45114679551
+포메탈,119500,16,3770,2,605,19.12,16848103,1899081,11847232,16848103,19.12,887.17,142.21,142.21,63770961509,142.78,142.78,63770961509
+나우IB,293580,17,1795,2,187,11.63,14774643,10879217,94929950,14774643,11.63,135.81,15.56,15.56,26149060678,15.35,15.35,26149060678
+KODEX 레버리지,122630,18,16290,2,55,0.34,14622586,15058837,151350000,14622586,0.34,97.10,9.66,9.66,239667128140,9.72,9.72,239667128140
+윌비스,008600,19,770,5,-145,-15.85,14034502,17114424,67236039,14034502,-15.85,82.00,20.87,20.87,11473984144,22.16,22.16,11473984144
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,104,2,2,1.96,13466182,20851564,1497000000,13466182,1.96,64.58,0.90,0.90,1390914335,0.89,0.89,1390914335
+로보로보,215100,21,4920,2,370,8.13,12850648,495589,20348454,12850648,8.13,2593.01,63.15,63.15,67684600423,67.61,67.61,67684600423
+KODEX 2차전지산업레버리지,462330,22,824,5,-32,-3.74,12346602,13058091,231500000,12346602,-3.74,94.55,5.33,5.33,10381612150,5.44,5.44,10381612150
+삼성전자,005930,23,57000,5,-600,-1.04,12172110,15414702,5919637922,12172110,-1.04,78.96,0.21,0.21,699074786500,0.21,0.21,699074786500
+로킷헬스케어,376900,24,15190,2,440,2.98,11778861,42739712,9669449,11778861,2.98,27.56,121.82,121.82,188304863705,128.20,128.20,188304863705
+케이쓰리아이,431190,25,5580,2,875,18.60,11643479,144219,7486442,11643479,18.60,8073.47,155.53,155.53,65214691532,156.11,156.11,65214691532
+형지글로벌,308100,26,8650,2,1210,16.26,11007939,9821837,8704152,11007939,16.26,112.08,126.47,126.47,92913079695,123.41,123.41,92913079695
+스톰테크,352090,27,4285,2,545,14.57,10572698,145012,26872998,10572698,14.57,7290.91,39.34,39.34,46139529915,40.07,40.07,46139529915
+KODEX 인버스,114800,28,4350,3,0,0.00,9881297,16110686,123300000,9881297,0.00,61.33,8.01,8.01,42833546322,7.99,7.99,42833546322
+폴라리스AI,039980,29,2945,5,-5,-0.17,9825404,19839708,72696064,9825404,-0.17,49.52,13.52,13.52,30839544161,14.40,14.40,30839544161
+한솔홈데코,025750,30,839,5,-102,-10.84,9710948,14490343,80565149,9710948,-10.84,67.02,12.05,12.05,8806387367,13.03,13.03,8806387367
diff --git a/top30/20250513/top30-av-20250513-141000.csv b/top30/20250513/top30-av-20250513-141000.csv
new file mode 100644
index 000000000000..82554776cc0b
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-141000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2295,2,255,12.50,104061071,65261656,45212464,104061071,12.50,159.45,230.16,230.16,230058355984,221.72,221.72,230058355984
+KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,74450120,89552576,555400000,74450120,-0.48,83.14,13.40,13.40,152642545566,13.34,13.34,152642545566
+대영포장,014160,3,1619,5,-268,-14.20,57109377,26533134,108394549,57109377,-14.20,215.24,52.69,52.69,108499111618,61.83,61.83,108499111618
+메이슨캐피탈,021880,4,394,2,69,21.23,56610400,11289487,152184408,56610400,21.23,501.44,37.20,37.20,22743139359,37.93,37.93,22743139359
+넥스트아이,137940,5,915,5,-121,-11.68,42368703,6243206,85368992,42368703,-11.68,678.64,49.63,49.63,44430210626,56.88,56.88,44430210626
+평화산업,090080,6,1872,5,-213,-10.22,40630480,12026982,54902259,40630480,-10.22,337.83,74.01,74.01,92027951167,89.54,89.54,92027951167
+휴림로봇,090710,7,2125,2,120,5.99,31400178,3408923,110237793,31400178,5.99,921.12,28.48,28.48,69209096896,29.54,29.54,69209096896
+KODEX 코스닥150레버리지,233740,8,7080,2,170,2.46,31281645,26828024,261300000,31281645,2.46,116.60,11.97,11.97,222423491585,12.02,12.02,222423491585
+비큐AI,148780,9,1843,2,254,15.98,29495223,13885812,31445725,29495223,15.98,212.41,93.80,93.80,55562644941,95.87,95.87,55562644941
+프롬바이오,377220,10,2515,2,215,9.35,24570943,412977,28310000,24570943,9.35,5949.71,86.79,86.79,66847062826,93.89,93.89,66847062826
+KODEX 코스닥150선물인버스,251340,11,3900,5,-50,-1.27,21785167,23709644,67300000,21785167,-1.27,91.88,32.37,32.37,84785770622,32.30,32.30,84785770622
+나우IB,293580,12,1749,2,141,8.77,20303625,10879217,94929950,20303625,8.77,186.63,21.39,21.39,35927973563,21.64,21.64,35927973563
+이스트에이드,239340,13,3040,2,170,5.92,19454841,29049040,26979634,19454841,5.92,66.97,72.11,72.11,61831253086,75.39,75.39,61831253086
+iMBC,052220,14,4615,2,200,4.53,18453111,392033,23000000,18453111,4.53,4707.03,80.23,80.23,91009077978,85.74,85.74,91009077978
+에스엘에스바이오,246250,15,2225,2,265,13.52,17978180,11879913,15348206,17978180,13.52,151.33,117.14,117.14,42005914663,123.01,123.01,42005914663
+형지I&C,011080,16,2500,5,-5,-0.20,17771400,36929948,31541686,17771400,-0.20,48.12,56.34,56.34,45487314865,57.69,57.69,45487314865
+포메탈,119500,17,3710,2,545,17.22,17193034,1899081,11847232,17193034,17.22,905.33,145.12,145.12,65045505554,147.99,147.99,65045505554
+KODEX 레버리지,122630,18,16305,2,70,0.43,14905168,15058837,151350000,14905168,0.43,98.98,9.85,9.85,244272222633,9.90,9.90,244272222633
+윌비스,008600,19,769,5,-146,-15.96,14103094,17114424,67236039,14103094,-15.96,82.40,20.98,20.98,11526859499,22.29,22.29,11526859499
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,103,2,1,0.98,13466183,20851564,1497000000,13466183,0.98,64.58,0.90,0.90,1390914438,0.90,0.90,1390914438
+로보로보,215100,21,4895,2,345,7.58,12925988,495589,20348454,12925988,7.58,2608.21,63.52,63.52,68054543387,68.32,68.32,68054543387
+KODEX 2차전지산업레버리지,462330,22,820,5,-36,-4.21,12790964,13058091,231500000,12790964,-4.21,97.95,5.53,5.53,10746771476,5.66,5.66,10746771476
+삼성전자,005930,23,57000,5,-600,-1.04,12292426,15414702,5919637922,12292426,-1.04,79.74,0.21,0.21,705928570950,0.21,0.21,705928570950
+로킷헬스케어,376900,24,15280,2,530,3.59,11996835,42739712,9669449,11996835,3.59,28.07,124.07,124.07,191650005110,129.71,129.71,191650005110
+케이쓰리아이,431190,25,5690,2,985,20.94,11898711,144219,7486442,11898711,20.94,8250.45,158.94,158.94,66644703632,156.45,156.45,66644703632
+형지글로벌,308100,26,8660,2,1220,16.40,11131299,9821837,8704152,11131299,16.40,113.33,127.88,127.88,93983846640,124.68,124.68,93983846640
+스톰테크,352090,27,4280,2,540,14.44,10603715,145012,26872998,10603715,14.44,7312.30,39.46,39.46,46272295000,40.23,40.23,46272295000
+폴라리스AI,039980,28,2855,5,-95,-3.22,10149359,19839708,72696064,10149359,-3.22,51.16,13.96,13.96,31777878531,15.31,15.31,31777878531
+KODEX 인버스,114800,29,4345,5,-5,-0.11,9905253,16110686,123300000,9905253,-0.11,61.48,8.03,8.03,42937701327,8.01,8.01,42937701327
+한솔홈데코,025750,30,826,5,-115,-12.22,9851511,14490343,80565149,9851511,-12.22,67.99,12.23,12.23,8923662333,13.41,13.41,8923662333
diff --git a/top30/20250513/top30-av-20250513-142001.csv b/top30/20250513/top30-av-20250513-142001.csv
new file mode 100644
index 000000000000..38448b59a857
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-142001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2210,2,170,8.33,107033429,65261656,45212464,107033429,8.33,164.01,236.73,236.73,236721509561,236.91,236.91,236721509561
+KODEX 200선물인버스2X,252670,2,2062,5,-8,-0.39,75057673,89552576,555400000,75057673,-0.39,83.81,13.51,13.51,153896340217,13.44,13.44,153896340217
+대영포장,014160,3,1628,5,-259,-13.73,57309994,26533134,108394549,57309994,-13.73,215.99,52.87,52.87,108825674847,61.67,61.67,108825674847
+메이슨캐피탈,021880,4,388,2,63,19.38,57170459,11289487,152184408,57170459,19.38,506.40,37.57,37.57,22961040015,38.89,38.89,22961040015
+넥스트아이,137940,5,925,5,-111,-10.71,42622085,6243206,85368992,42622085,-10.71,682.70,49.93,49.93,44663613957,56.56,56.56,44663613957
+평화산업,090080,6,1868,5,-217,-10.41,41367295,12026982,54902259,41367295,-10.41,343.95,75.35,75.35,93396507335,91.07,91.07,93396507335
+KODEX 코스닥150레버리지,233740,7,7065,2,155,2.24,31712485,26828024,261300000,31712485,2.24,118.21,12.14,12.14,225471122510,12.21,12.21,225471122510
+휴림로봇,090710,8,2115,2,110,5.49,31529253,3408923,110237793,31529253,5.49,924.90,28.60,28.60,69482440702,29.80,29.80,69482440702
+비큐AI,148780,9,1849,2,260,16.36,29726137,13885812,31445725,29726137,16.36,214.08,94.53,94.53,55985303349,96.29,96.29,55985303349
+프롬바이오,377220,10,2455,2,155,6.74,25203643,412977,28310000,25203643,6.74,6102.92,89.03,89.03,68415860028,98.44,98.44,68415860028
+나우IB,293580,11,1766,2,158,9.83,23227459,10879217,94929950,23227459,9.83,213.50,24.47,24.47,41075971468,24.50,24.50,41075971468
+KODEX 코스닥150선물인버스,251340,12,3905,5,-45,-1.14,21890588,23709644,67300000,21890588,-1.14,92.33,32.53,32.53,85197306687,32.42,32.42,85197306687
+이스트에이드,239340,13,2915,2,45,1.57,20106122,29049040,26979634,20106122,1.57,69.21,74.52,74.52,63752539546,81.06,81.06,63752539546
+iMBC,052220,14,4615,2,200,4.53,18492050,392033,23000000,18492050,4.53,4716.96,80.40,80.40,91188708583,85.91,85.91,91188708583
+에스엘에스바이오,246250,15,2240,2,280,14.29,18081304,11879913,15348206,18081304,14.29,152.20,117.81,117.81,42235919853,122.85,122.85,42235919853
+형지I&C,011080,16,2515,2,10,0.40,17858076,36929948,31541686,17858076,0.40,48.36,56.62,56.62,45705013647,57.62,57.62,45705013647
+포메탈,119500,17,3690,2,525,16.59,17330710,1899081,11847232,17330710,16.59,912.58,146.28,146.28,65553150774,149.95,149.95,65553150774
+KODEX 레버리지,122630,18,16300,2,65,0.40,15076390,15058837,151350000,15076390,0.40,100.12,9.96,9.96,247061947268,10.01,10.01,247061947268
+윌비스,008600,19,766,5,-149,-16.28,14154735,17114424,67236039,14154735,-16.28,82.71,21.05,21.05,11566469011,22.46,22.46,11566469011
+KODEX 2차전지산업레버리지,462330,20,818,5,-38,-4.44,13504126,13058091,231500000,13504126,-4.44,103.42,5.83,5.83,11330215720,5.98,5.98,11330215720
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,103,2,1,0.98,13484286,20851564,1497000000,13484286,0.98,64.67,0.90,0.90,1392780150,0.90,0.90,1392780150
+로보로보,215100,22,4840,2,290,6.37,13049665,495589,20348454,13049665,6.37,2633.16,64.13,64.13,68656189724,69.71,69.71,68656189724
+삼성전자,005930,23,57000,5,-600,-1.04,12559332,15414702,5919637922,12559332,-1.04,81.48,0.21,0.21,721138977350,0.21,0.21,721138977350
+케이쓰리아이,431190,24,5530,2,825,17.53,12170492,144219,7486442,12170492,17.53,8438.90,162.57,162.57,68162835592,164.64,164.64,68162835592
+로킷헬스케어,376900,25,15280,2,530,3.59,12081145,42739712,9669449,12081145,3.59,28.27,124.94,124.94,192935893375,130.58,130.58,192935893375
+형지글로벌,308100,26,8680,2,1240,16.67,11246290,9821837,8704152,11246290,16.67,114.50,129.21,129.21,94984318155,125.72,125.72,94984318155
+스톰테크,352090,27,4310,2,570,15.24,10644177,145012,26872998,10644177,15.24,7340.20,39.61,39.61,46446085456,40.10,40.10,46446085456
+폴라리스AI,039980,28,2840,5,-110,-3.73,10467083,19839708,72696064,10467083,-3.73,52.76,14.40,14.40,32683245783,15.83,15.83,32683245783
+일신바이오,068330,29,1291,2,256,24.73,10353951,64375,44216140,10353951,24.73,9999.99,23.42,23.42,12702906935,22.25,22.25,12702906935
+KODEX 인버스,114800,30,4345,5,-5,-0.11,9946349,16110686,123300000,9946349,-0.11,61.74,8.07,8.07,43116451362,8.05,8.05,43116451362
diff --git a/top30/20250513/top30-av-20250513-143001.csv b/top30/20250513/top30-av-20250513-143001.csv
new file mode 100644
index 000000000000..191b43d361b0
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-143001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2215,2,175,8.58,109342222,65261656,45212464,109342222,8.58,167.54,241.84,241.84,241823745428,241.47,241.47,241823745428
+KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,75336288,89552576,555400000,75336288,-0.48,84.13,13.56,13.56,154470459333,13.50,13.50,154470459333
+대영포장,014160,3,1623,5,-264,-13.99,57527517,26533134,108394549,57527517,-13.99,216.81,53.07,53.07,109179007368,62.06,62.06,109179007368
+메이슨캐피탈,021880,4,387,2,62,19.08,57455328,11289487,152184408,57455328,19.08,508.93,37.75,37.75,23071062118,39.17,39.17,23071062118
+넥스트아이,137940,5,938,5,-98,-9.46,42861542,6243206,85368992,42861542,-9.46,686.53,50.21,50.21,44886508718,56.05,56.05,44886508718
+평화산업,090080,6,1864,5,-221,-10.60,41826497,12026982,54902259,41826497,-10.60,347.77,76.18,76.18,94256487795,92.10,92.10,94256487795
+KODEX 코스닥150레버리지,233740,7,7080,2,170,2.46,32216048,26828024,261300000,32216048,2.46,120.08,12.33,12.33,229031961428,12.38,12.38,229031961428
+비큐AI,148780,8,1956,2,367,23.10,31691507,13885812,31445725,31691507,23.10,228.23,100.78,100.78,59808124358,97.24,97.24,59808124358
+휴림로봇,090710,9,2115,2,110,5.49,31651997,3408923,110237793,31651997,5.49,928.50,28.71,28.71,69742198808,29.91,29.91,69742198808
+나우IB,293580,10,1781,2,173,10.76,26128207,10879217,94929950,26128207,10.76,240.17,27.52,27.52,46243897755,27.35,27.35,46243897755
+프롬바이오,377220,11,2445,2,145,6.30,26089281,412977,28310000,26089281,6.30,6317.37,92.16,92.16,70593531055,101.99,101.99,70593531055
+KODEX 코스닥150선물인버스,251340,12,3900,5,-50,-1.27,21957907,23709644,67300000,21957907,-1.27,92.61,32.63,32.63,85460078432,32.56,32.56,85460078432
+이스트에이드,239340,13,2905,2,35,1.22,20304019,29049040,26979634,20304019,1.22,69.90,75.26,75.26,64323140658,82.07,82.07,64323140658
+에스엘에스바이오,246250,14,2395,2,435,22.19,19078236,11879913,15348206,19078236,22.19,160.59,124.30,124.30,44567999475,121.24,121.24,44567999475
+iMBC,052220,15,4610,2,195,4.42,18516079,392033,23000000,18516079,4.42,4723.09,80.50,80.50,91299517405,86.11,86.11,91299517405
+형지I&C,011080,16,2510,2,5,0.20,17966637,36929948,31541686,17966637,0.20,48.65,56.96,56.96,45977544414,58.07,58.07,45977544414
+포메탈,119500,17,3675,2,510,16.11,17447477,1899081,11847232,17447477,16.11,918.73,147.27,147.27,65982430747,151.55,151.55,65982430747
+KODEX 레버리지,122630,18,16315,2,80,0.49,15558169,15058837,151350000,15558169,0.49,103.32,10.28,10.28,254917928078,10.32,10.32,254917928078
+윌비스,008600,19,765,5,-150,-16.39,14209960,17114424,67236039,14209960,-16.39,83.03,21.13,21.13,11608677395,22.57,22.57,11608677395
+KODEX 2차전지산업레버리지,462330,20,819,5,-37,-4.32,13803514,13058091,231500000,13803514,-4.32,105.71,5.96,5.96,11575265191,6.11,6.11,11575265191
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,104,2,2,1.96,13490287,20851564,1497000000,13490287,1.96,64.70,0.90,0.90,1393404254,0.89,0.89,1393404254
+로보로보,215100,22,4875,2,325,7.14,13123619,495589,20348454,13123619,7.14,2648.09,64.49,64.49,69014785411,69.57,69.57,69014785411
+삼성전자,005930,23,57000,5,-600,-1.04,12819842,15414702,5919637922,12819842,-1.04,83.17,0.22,0.22,735966144550,0.22,0.22,735966144550
+로킷헬스케어,376900,24,15370,2,620,4.20,12501023,42739712,9669449,12501023,4.20,29.25,129.28,129.28,199432040270,134.19,134.19,199432040270
+케이쓰리아이,431190,25,5540,2,835,17.75,12260061,144219,7486442,12260061,17.75,8501.00,163.76,163.76,68658592402,165.54,165.54,68658592402
+형지글로벌,308100,26,8540,2,1100,14.78,11377208,9821837,8704152,11377208,14.78,115.84,130.71,130.71,96106741475,129.29,129.29,96106741475
+일신바이오,068330,27,1259,2,224,21.64,11114641,64375,44216140,11114641,21.64,9999.99,25.14,25.14,13665197599,24.55,24.55,13665197599
+스톰테크,352090,28,4295,2,555,14.84,10661362,145012,26872998,10661362,14.84,7352.06,39.67,39.67,46519752426,40.30,40.30,46519752426
+폴라리스AI,039980,29,2855,5,-95,-3.22,10574522,19839708,72696064,10574522,-3.22,53.30,14.55,14.55,32988238429,15.89,15.89,32988238429
+한솔홈데코,025750,30,820,5,-121,-12.86,10037563,14490343,80565149,10037563,-12.86,69.27,12.46,12.46,9077109595,13.74,13.74,9077109595
diff --git a/top30/20250513/top30-av-20250513-144000.csv b/top30/20250513/top30-av-20250513-144000.csv
new file mode 100644
index 000000000000..0f90141a579d
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-144000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2165,2,125,6.13,111173213,65261656,45212464,111173213,6.13,170.35,245.89,245.89,245800686201,251.11,251.11,245800686201
+KODEX 200선물인버스2X,252670,2,2062,5,-8,-0.39,75835510,89552576,555400000,75835510,-0.39,84.68,13.65,13.65,155498963910,13.58,13.58,155498963910
+대영포장,014160,3,1616,5,-271,-14.36,57914769,26533134,108394549,57914769,-14.36,218.27,53.43,53.43,109804030452,62.69,62.69,109804030452
+메이슨캐피탈,021880,4,394,2,69,21.23,57775512,11289487,152184408,57775512,21.23,511.76,37.96,37.96,23195774927,38.68,38.68,23195774927
+넥스트아이,137940,5,960,5,-76,-7.34,43446611,6243206,85368992,43446611,-7.34,695.90,50.89,50.89,45447660816,55.45,55.45,45447660816
+평화산업,090080,6,1826,5,-259,-12.42,42868831,12026982,54902259,42868831,-12.42,356.44,78.08,78.08,96144443539,95.90,95.90,96144443539
+비큐AI,148780,7,1952,2,363,22.84,32896079,13885812,31445725,32896079,22.84,236.90,104.61,104.61,62179826130,101.30,101.30,62179826130
+KODEX 코스닥150레버리지,233740,8,7077,2,167,2.42,32547280,26828024,261300000,32547280,2.42,121.32,12.46,12.46,231375976825,12.51,12.51,231375976825
+나우IB,293580,9,1818,2,210,13.06,32179386,10879217,94929950,32179386,13.06,295.79,33.90,33.90,57247197640,33.17,33.17,57247197640
+휴림로봇,090710,10,2110,2,105,5.24,31785420,3408923,110237793,31785420,5.24,932.42,28.83,28.83,70024231358,30.10,30.10,70024231358
+프롬바이오,377220,11,2460,2,160,6.96,26472769,412977,28310000,26472769,6.96,6410.23,93.51,93.51,71539478331,102.72,102.72,71539478331
+KODEX 코스닥150선물인버스,251340,12,3900,5,-50,-1.27,22050015,23709644,67300000,22050015,-1.27,93.00,32.76,32.76,85819336229,32.70,32.70,85819336229
+이스트에이드,239340,13,2945,2,75,2.61,20677070,29049040,26979634,20677070,2.61,71.18,76.64,76.64,65414555910,82.33,82.33,65414555910
+에스엘에스바이오,246250,14,2420,2,460,23.47,20205249,11879913,15348206,20205249,23.47,170.08,131.65,131.65,47231313702,127.16,127.16,47231313702
+iMBC,052220,15,4630,2,215,4.87,18556227,392033,23000000,18556227,4.87,4733.33,80.68,80.68,91485103903,85.91,85.91,91485103903
+형지I&C,011080,16,2465,5,-40,-1.60,18186776,36929948,31541686,18186776,-1.60,49.25,57.66,57.66,46525556197,59.84,59.84,46525556197
+포메탈,119500,17,3640,2,475,15.01,17652247,1899081,11847232,17652247,15.01,929.52,149.00,149.00,66728784363,154.74,154.74,66728784363
+KODEX 레버리지,122630,18,16315,2,80,0.49,15843720,15058837,151350000,15843720,0.49,105.21,10.47,10.47,259575434118,10.51,10.51,259575434118
+윌비스,008600,19,767,5,-148,-16.17,14264465,17114424,67236039,14264465,-16.17,83.35,21.22,21.22,11650475279,22.59,22.59,11650475279
+KODEX 2차전지산업레버리지,462330,20,817,5,-39,-4.56,14161495,13058091,231500000,14161495,-4.56,108.45,6.12,6.12,11867829514,6.27,6.27,11867829514
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,104,2,2,1.96,13490787,20851564,1497000000,13490787,1.96,64.70,0.90,0.90,1393456254,0.90,0.90,1393456254
+로보로보,215100,22,4865,2,315,6.92,13165818,495589,20348454,13165818,6.92,2656.60,64.70,64.70,69220329414,69.92,69.92,69220329414
+삼성전자,005930,23,56900,5,-700,-1.22,12908086,15414702,5919637922,12908086,-1.22,83.74,0.22,0.22,740991098950,0.22,0.22,740991098950
+로킷헬스케어,376900,24,15270,2,520,3.53,12635551,42739712,9669449,12635551,3.53,29.56,130.67,130.67,201494970410,136.47,136.47,201494970410
+일신바이오,068330,25,1226,2,191,18.45,12309369,64375,44216140,12309369,18.45,9999.99,27.84,27.84,15130165403,27.91,27.91,15130165403
+케이쓰리아이,431190,26,5540,2,835,17.75,12307148,144219,7486442,12307148,17.75,8533.65,164.39,164.39,68919704867,166.17,166.17,68919704867
+형지글로벌,308100,27,8410,2,970,13.04,11542026,9821837,8704152,11542026,13.04,117.51,132.60,132.60,97501230165,133.19,133.19,97501230165
+스톰테크,352090,28,4330,2,590,15.78,10710027,145012,26872998,10710027,15.78,7385.61,39.85,39.85,46729565036,40.16,40.16,46729565036
+폴라리스AI,039980,29,2825,5,-125,-4.24,10675095,19839708,72696064,10675095,-4.24,53.81,14.68,14.68,33273626851,16.20,16.20,33273626851
+한솔홈데코,025750,30,825,5,-116,-12.33,10123344,14490343,80565149,10123344,-12.33,69.86,12.57,12.57,9147607097,13.76,13.76,9147607097
diff --git a/top30/20250513/top30-av-20250513-145000.csv b/top30/20250513/top30-av-20250513-145000.csv
new file mode 100644
index 000000000000..1937694f29df
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-145000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2170,2,130,6.37,113372441,65261656,45212464,113372441,6.37,173.72,250.75,250.75,250543045221,255.37,255.37,250543045221
+KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,77674128,89552576,555400000,77674128,-0.48,86.74,13.99,13.99,159286352325,13.92,13.92,159286352325
+메이슨캐피탈,021880,3,384,2,59,18.15,58641769,11289487,152184408,58641769,18.15,519.44,38.53,38.53,23529217706,40.26,40.26,23529217706
+대영포장,014160,4,1614,5,-273,-14.47,58174060,26533134,108394549,58174060,-14.47,219.25,53.67,53.67,110223311771,63.00,63.00,110223311771
+넥스트아이,137940,5,993,5,-43,-4.15,43918555,6243206,85368992,43918555,-4.15,703.46,51.45,51.45,45909430708,54.16,54.16,45909430708
+평화산업,090080,6,1818,5,-267,-12.81,43430117,12026982,54902259,43430117,-12.81,361.11,79.10,79.10,97169208355,97.35,97.35,97169208355
+나우IB,293580,7,1744,2,136,8.46,35923447,10879217,94929950,35923447,8.46,330.20,37.84,37.84,63867461332,38.58,38.58,63867461332
+비큐AI,148780,8,1886,2,297,18.69,33763698,13885812,31445725,33763698,18.69,243.15,107.37,107.37,63824631289,107.62,107.62,63824631289
+KODEX 코스닥150레버리지,233740,9,7090,2,180,2.60,32961139,26828024,261300000,32961139,2.60,122.86,12.61,12.61,234310070921,12.65,12.65,234310070921
+휴림로봇,090710,10,2120,2,115,5.74,32045184,3408923,110237793,32045184,5.74,940.04,29.07,29.07,70574979993,30.20,30.20,70574979993
+프롬바이오,377220,11,2440,2,140,6.09,27019532,412977,28310000,27019532,6.09,6542.62,95.44,95.44,72884803851,105.51,105.51,72884803851
+KODEX 코스닥150선물인버스,251340,12,3895,5,-55,-1.39,22393103,23709644,67300000,22393103,-1.39,94.45,33.27,33.27,87156470419,33.25,33.25,87156470419
+에스엘에스바이오,246250,13,2490,2,530,27.04,21843944,11879913,15348206,21843944,27.04,183.87,142.32,142.32,51268988216,134.15,134.15,51268988216
+이스트에이드,239340,14,2950,2,80,2.79,20798268,29049040,26979634,20798268,2.79,71.60,77.09,77.09,65770100018,82.64,82.64,65770100018
+iMBC,052220,15,4635,2,220,4.98,18611148,392033,23000000,18611148,4.98,4747.34,80.92,80.92,91739475186,86.06,86.06,91739475186
+형지I&C,011080,16,2485,5,-20,-0.80,18333667,36929948,31541686,18333667,-0.80,49.64,58.13,58.13,46888150416,59.82,59.82,46888150416
+포메탈,119500,17,3575,2,410,12.95,17876308,1899081,11847232,17876308,12.95,941.31,150.89,150.89,67536482227,159.46,159.46,67536482227
+KODEX 레버리지,122630,18,16320,2,85,0.52,16109083,15058837,151350000,16109083,0.52,106.97,10.64,10.64,263906132286,10.68,10.68,263906132286
+KODEX 2차전지산업레버리지,462330,19,818,5,-38,-4.44,14634395,13058091,231500000,14634395,-4.44,112.07,6.32,6.32,12254747487,6.47,6.47,12254747487
+윌비스,008600,20,769,5,-146,-15.96,14320132,17114424,67236039,14320132,-15.96,83.67,21.30,21.30,11693126034,22.62,22.62,11693126034
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,104,2,2,1.96,13490803,20851564,1497000000,13490803,1.96,64.70,0.90,0.90,1393457918,0.90,0.90,1393457918
+로보로보,215100,22,4870,2,320,7.03,13209365,495589,20348454,13209365,7.03,2665.39,64.92,64.92,69432218864,70.06,70.06,69432218864
+삼성전자,005930,23,56900,5,-700,-1.22,13051490,15414702,5919637922,13051490,-1.22,84.67,0.22,0.22,749155169750,0.22,0.22,749155169750
+일신바이오,068330,24,1156,2,121,11.69,13029305,64375,44216140,13029305,11.69,9999.99,29.47,29.47,15992422669,31.29,31.29,15992422669
+로킷헬스케어,376900,25,15210,2,460,3.12,12769497,42739712,9669449,12769497,3.12,29.88,132.06,132.06,203542890575,138.40,138.40,203542890575
+케이쓰리아이,431190,26,5520,2,815,17.32,12385349,144219,7486442,12385349,17.32,8587.88,165.44,165.44,69353433702,167.82,167.82,69353433702
+형지글로벌,308100,27,8540,2,1100,14.78,11866484,9821837,8704152,11866484,14.78,120.82,136.33,136.33,100239132705,134.85,134.85,100239132705
+폴라리스AI,039980,28,2810,5,-140,-4.75,11243150,19839708,72696064,11243150,-4.75,56.67,15.47,15.47,34872575466,17.07,17.07,34872575466
+스톰테크,352090,29,4295,2,555,14.84,10773648,145012,26872998,10773648,14.84,7429.49,40.09,40.09,47004214834,40.72,40.72,47004214834
+KODEX 인버스,114800,30,4345,5,-5,-0.11,10238508,16110686,123300000,10238508,-0.11,63.55,8.30,8.30,44385937700,8.29,8.29,44385937700
diff --git a/top30/20250513/top30-av-20250513-150001.csv b/top30/20250513/top30-av-20250513-150001.csv
new file mode 100644
index 000000000000..7b186a04c0ea
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-150001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,114096393,65261656,45212464,114096393,5.64,174.83,252.36,252.36,252104302694,258.75,258.75,252104302694
+KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,81128960,89552576,555400000,81128960,-0.48,90.59,14.61,14.61,166402932138,14.54,14.54,166402932138
+메이슨캐피탈,021880,3,383,2,58,17.85,59117594,11289487,152184408,59117594,17.85,523.65,38.85,38.85,23711510574,40.68,40.68,23711510574
+대영포장,014160,4,1623,5,-264,-13.99,58441157,26533134,108394549,58441157,-13.99,220.26,53.92,53.92,110656197745,62.90,62.90,110656197745
+넥스트아이,137940,5,999,5,-37,-3.57,45179324,6243206,85368992,45179324,-3.57,723.66,52.92,52.92,47176503083,55.32,55.32,47176503083
+평화산업,090080,6,1948,5,-137,-6.57,44583029,12026982,54902259,44583029,-6.57,370.69,81.20,81.20,99359747025,92.90,92.90,99359747025
+나우IB,293580,7,1728,2,120,7.46,38360205,10879217,94929950,38360205,7.46,352.60,40.41,40.41,68145951232,41.54,41.54,68145951232
+비큐AI,148780,8,1917,2,328,20.64,34214200,13885812,31445725,34214200,20.64,246.40,108.80,108.80,64674882435,107.29,107.29,64674882435
+KODEX 코스닥150레버리지,233740,9,7080,2,170,2.46,33314230,26828024,261300000,33314230,2.46,124.18,12.75,12.75,236812146061,12.80,12.80,236812146061
+휴림로봇,090710,10,2120,2,115,5.74,32187750,3408923,110237793,32187750,5.74,944.22,29.20,29.20,70877984354,30.33,30.33,70877984354
+프롬바이오,377220,11,2400,2,100,4.35,27464544,412977,28310000,27464544,4.35,6650.38,97.01,97.01,73960559781,108.86,108.86,73960559781
+에스엘에스바이오,246250,12,2415,2,455,23.21,22728756,11879913,15348206,22728756,23.21,191.32,148.09,148.09,53414225047,144.11,144.11,53414225047
+KODEX 코스닥150선물인버스,251340,13,3900,5,-50,-1.27,22688433,23709644,67300000,22688433,-1.27,95.69,33.71,33.71,88308228644,33.65,33.65,88308228644
+이스트에이드,239340,14,2920,2,50,1.74,20957267,29049040,26979634,20957267,1.74,72.14,77.68,77.68,66233622308,84.07,84.07,66233622308
+iMBC,052220,15,4640,2,225,5.10,18659955,392033,23000000,18659955,5.10,4759.79,81.13,81.13,91966017649,86.18,86.18,91966017649
+형지I&C,011080,16,2475,5,-30,-1.20,18441427,36929948,31541686,18441427,-1.20,49.94,58.47,58.47,47155532893,60.40,60.40,47155532893
+포메탈,119500,17,3585,2,420,13.27,18071871,1899081,11847232,18071871,13.27,951.61,152.54,152.54,68240773163,160.67,160.67,68240773163
+KODEX 레버리지,122630,18,16325,2,90,0.55,16310009,15058837,151350000,16310009,0.55,108.31,10.78,10.78,267187009382,10.81,10.81,267187009382
+KODEX 2차전지산업레버리지,462330,19,817,5,-39,-4.56,14951782,13058091,231500000,14951782,-4.56,114.50,6.46,6.46,12514081685,6.62,6.62,12514081685
+윌비스,008600,20,769,5,-146,-15.96,14405942,17114424,67236039,14405942,-15.96,84.17,21.43,21.43,11759200250,22.74,22.74,11759200250
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,104,2,2,1.96,13515692,20851564,1497000000,13515692,1.96,64.82,0.90,0.90,1396046374,0.90,0.90,1396046374
+일신바이오,068330,22,1141,2,106,10.24,13449701,64375,44216140,13449701,10.24,9999.99,30.42,30.42,16476195397,32.66,32.66,16476195397
+삼성전자,005930,23,56900,5,-700,-1.22,13395987,15414702,5919637922,13395987,-1.22,86.90,0.23,0.23,768771167500,0.23,0.23,768771167500
+로킷헬스케어,376900,24,15550,2,800,5.42,13378829,42739712,9669449,13378829,5.42,31.30,138.36,138.36,213007446635,141.67,141.67,213007446635
+로보로보,215100,25,4895,2,345,7.58,13250779,495589,20348454,13250779,7.58,2673.74,65.12,65.12,69634361529,69.91,69.91,69634361529
+케이쓰리아이,431190,26,5610,2,905,19.23,12682089,144219,7486442,12682089,19.23,8793.63,169.40,169.40,71019530897,169.10,169.10,71019530897
+형지글로벌,308100,27,8440,2,1000,13.44,12050878,9821837,8704152,12050878,13.44,122.69,138.45,138.45,101813937565,138.59,138.59,101813937565
+폴라리스AI,039980,28,2805,5,-145,-4.92,11423096,19839708,72696064,11423096,-4.92,57.58,15.71,15.71,35377730266,17.35,17.35,35377730266
+스톰테크,352090,29,4330,2,590,15.78,10860362,145012,26872998,10860362,15.78,7489.29,40.41,40.41,47379163101,40.72,40.72,47379163101
+KODEX 인버스,114800,30,4345,5,-5,-0.11,10465610,16110686,123300000,10465610,-0.11,64.96,8.49,8.49,45372188555,8.47,8.47,45372188555
diff --git a/top30/20250513/top30-av-20250513-151001.csv b/top30/20250513/top30-av-20250513-151001.csv
new file mode 100644
index 000000000000..74155fc75741
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-151001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2135,2,95,4.66,115165184,65261656,45212464,115165184,4.66,176.47,254.72,254.72,254404685758,263.55,263.55,254404685758
+KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,84904457,89552576,555400000,84904457,-0.48,94.81,15.29,15.29,174182641424,15.22,15.22,174182641424
+대영포장,014160,3,1787,5,-100,-5.30,61102781,26533134,108394549,61102781,-5.30,230.29,56.37,56.37,115142195728,59.44,59.44,115142195728
+메이슨캐피탈,021880,4,383,2,58,17.85,59497169,11289487,152184408,59497169,17.85,527.01,39.10,39.10,23856496945,40.93,40.93,23856496945
+평화산업,090080,5,2275,2,190,9.11,48555508,12026982,54902259,48555508,9.11,403.72,88.44,88.44,107671667449,86.20,86.20,107671667449
+넥스트아이,137940,6,999,5,-37,-3.57,45971014,6243206,85368992,45971014,-3.57,736.34,53.85,53.85,47953860150,56.23,56.23,47953860150
+나우IB,293580,7,1691,2,83,5.16,40176913,10879217,94929950,40176913,5.16,369.30,42.32,42.32,71235650644,44.38,44.38,71235650644
+비큐AI,148780,8,1832,2,243,15.29,35034562,13885812,31445725,35034562,15.29,252.30,111.41,111.41,66236418759,114.98,114.98,66236418759
+KODEX 코스닥150레버리지,233740,9,7065,2,155,2.24,33559928,26828024,261300000,33559928,2.24,125.09,12.84,12.84,238548926737,12.92,12.92,238548926737
+휴림로봇,090710,10,2110,2,105,5.24,32331938,3408923,110237793,32331938,5.24,948.45,29.33,29.33,71183979986,30.60,30.60,71183979986
+프롬바이오,377220,11,2410,2,110,4.78,27754645,412977,28310000,27754645,4.78,6720.63,98.04,98.04,74658264028,109.43,109.43,74658264028
+에스엘에스바이오,246250,12,2390,2,430,21.94,23234129,11879913,15348206,23234129,21.94,195.57,151.38,151.38,54615834047,148.89,148.89,54615834047
+KODEX 코스닥150선물인버스,251340,13,3902,5,-48,-1.22,22962563,23709644,67300000,22962563,-1.22,96.85,34.12,34.12,89378493055,34.04,34.04,89378493055
+이스트에이드,239340,14,2885,2,15,0.52,21103404,29049040,26979634,21103404,0.52,72.65,78.22,78.22,66654461930,85.63,85.63,66654461930
+iMBC,052220,15,4635,2,220,4.98,18697881,392033,23000000,18697881,4.98,4769.47,81.30,81.30,92141750144,86.43,86.43,92141750144
+형지I&C,011080,16,2475,5,-30,-1.20,18536243,36929948,31541686,18536243,-1.20,50.19,58.77,58.77,47390126789,60.71,60.71,47390126789
+포메탈,119500,17,3610,2,445,14.06,18182999,1899081,11847232,18182999,14.06,957.46,153.48,153.48,68642068048,160.50,160.50,68642068048
+KODEX 레버리지,122630,18,16325,2,90,0.55,16458844,15058837,151350000,16458844,0.55,109.30,10.87,10.87,269616405812,10.91,10.91,269616405812
+KODEX 2차전지산업레버리지,462330,19,817,5,-39,-4.56,15322073,13058091,231500000,15322073,-4.56,117.34,6.62,6.62,12816300895,6.78,6.78,12816300895
+윌비스,008600,20,771,5,-144,-15.74,14534080,17114424,67236039,14534080,-15.74,84.92,21.62,21.62,11857732299,22.87,22.87,11857732299
+일신바이오,068330,21,1133,2,98,9.47,13725760,64375,44216140,13725760,9.47,9999.99,31.04,31.04,16788466548,33.51,33.51,16788466548
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,104,2,2,1.96,13717970,20851564,1497000000,13717970,1.96,65.79,0.92,0.92,1417083286,0.91,0.91,1417083286
+삼성전자,005930,23,56900,5,-700,-1.22,13659374,15414702,5919637922,13659374,-1.22,88.61,0.23,0.23,783751707450,0.23,0.23,783751707450
+로킷헬스케어,376900,24,15400,2,650,4.41,13648065,42739712,9669449,13648065,4.41,31.93,141.15,141.15,217170414855,145.84,145.84,217170414855
+로보로보,215100,25,4855,2,305,6.70,13364820,495589,20348454,13364820,6.70,2696.75,65.68,65.68,70190770448,71.05,71.05,70190770448
+케이쓰리아이,431190,26,5470,2,765,16.26,12900453,144219,7486442,12900453,16.26,8945.04,172.32,172.32,72220241967,176.36,176.36,72220241967
+형지글로벌,308100,27,8310,2,870,11.69,12185604,9821837,8704152,12185604,11.69,124.07,140.00,140.00,102946335755,142.33,142.33,102946335755
+평화홀딩스,010770,28,14190,2,2620,22.64,11670722,1224551,14625466,11670722,22.64,953.06,79.80,79.80,157016118445,75.66,75.66,157016118445
+폴라리스AI,039980,29,2795,5,-155,-5.25,11576930,19839708,72696064,11576930,-5.25,58.35,15.93,15.93,35809609251,17.62,17.62,35809609251
+스톰테크,352090,30,4275,2,535,14.30,10924818,145012,26872998,10924818,14.30,7533.73,40.65,40.65,47655579017,41.48,41.48,47655579017
diff --git a/top30/20250513/top30-av-20250513-152001.csv b/top30/20250513/top30-av-20250513-152001.csv
new file mode 100644
index 000000000000..979d05a16d14
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-152001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2135,2,95,4.66,116068366,65261656,45212464,116068366,4.66,177.85,256.72,256.72,256339751902,265.56,265.56,256339751902
+KODEX 200선물인버스2X,252670,2,2065,5,-5,-0.24,87876812,89552576,555400000,87876812,-0.24,98.13,15.82,15.82,180306696923,15.72,15.72,180306696923
+대영포장,014160,3,1671,5,-216,-11.45,66455085,26533134,108394549,66455085,-11.45,250.46,61.31,61.31,124533373951,68.75,68.75,124533373951
+메이슨캐피탈,021880,4,383,2,58,17.85,60468340,11289487,152184408,60468340,17.85,535.62,39.73,39.73,24224499228,41.56,41.56,24224499228
+평화산업,090080,5,1955,5,-130,-6.24,53615700,12026982,54902259,53615700,-6.24,445.80,97.66,97.66,118486095584,110.39,110.39,118486095584
+넥스트아이,137940,6,1003,5,-33,-3.19,46595504,6243206,85368992,46595504,-3.19,746.34,54.58,54.58,48578254802,56.73,56.73,48578254802
+나우IB,293580,7,1719,2,111,6.90,41250509,10879217,94929950,41250509,6.90,379.17,43.45,43.45,73068179290,44.78,44.78,73068179290
+비큐AI,148780,8,1807,2,218,13.72,35785788,13885812,31445725,35785788,13.72,257.71,113.80,113.80,67601149825,118.97,118.97,67601149825
+KODEX 코스닥150레버리지,233740,9,7040,2,130,1.88,34026143,26828024,261300000,34026143,1.88,126.83,13.02,13.02,241835915896,13.15,13.15,241835915896
+휴림로봇,090710,10,2115,2,110,5.49,32522330,3408923,110237793,32522330,5.49,954.04,29.50,29.50,71586119791,30.70,30.70,71586119791
+프롬바이오,377220,11,2460,2,160,6.96,28244577,412977,28310000,28244577,6.96,6839.26,99.77,99.77,75849694716,108.91,108.91,75849694716
+에스엘에스바이오,246250,12,2545,1,585,29.85,25360876,11879913,15348206,25360876,29.85,213.48,165.24,165.24,59961178246,153.51,153.51,59961178246
+KODEX 코스닥150선물인버스,251340,13,3910,5,-40,-1.01,23593426,23709644,67300000,23593426,-1.01,99.51,35.06,35.06,91844151678,34.90,34.90,91844151678
+이스트에이드,239340,14,2877,2,7,0.24,21215064,29049040,26979634,21215064,0.24,73.03,78.63,78.63,66976045775,86.29,86.29,66976045775
+iMBC,052220,15,4645,2,230,5.21,18786477,392033,23000000,18786477,5.21,4792.06,81.68,81.68,92552918969,86.63,86.63,92552918969
+형지I&C,011080,16,2470,5,-35,-1.40,18701015,36929948,31541686,18701015,-1.40,50.64,59.29,59.29,47797240134,61.35,61.35,47797240134
+포메탈,119500,17,3595,2,430,13.59,18317957,1899081,11847232,18317957,13.59,964.57,154.62,154.62,69127757102,162.31,162.31,69127757102
+KODEX 레버리지,122630,18,16310,2,75,0.46,16716547,15058837,151350000,16716547,0.46,111.01,11.04,11.04,273821745442,11.09,11.09,273821745442
+KODEX 2차전지산업레버리지,462330,19,815,5,-41,-4.79,15850852,13058091,231500000,15850852,-4.79,121.39,6.85,6.85,13247542346,7.02,7.02,13247542346
+윌비스,008600,20,769,5,-146,-15.96,14864513,17114424,67236039,14864513,-15.96,86.85,22.11,22.11,12113497156,23.43,23.43,12113497156
+삼성전자,005930,21,56850,5,-750,-1.30,14078250,15414702,5919637922,14078250,-1.30,91.33,0.24,0.24,807564414700,0.24,0.24,807564414700
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,103,2,1,0.98,14005650,20851564,1497000000,14005650,0.98,67.17,0.94,0.94,1447001428,0.94,0.94,1447001428
+일신바이오,068330,23,1127,2,92,8.89,13951506,64375,44216140,13951506,8.89,9999.99,31.55,31.55,17040744587,34.20,34.20,17040744587
+로킷헬스케어,376900,24,15560,2,810,5.49,13874527,42739712,9669449,13874527,5.49,32.46,143.49,143.49,220668908915,146.67,146.67,220668908915
+로보로보,215100,25,4865,2,315,6.92,13433281,495589,20348454,13433281,6.92,2710.57,66.02,66.02,70523618550,71.24,71.24,70523618550
+케이쓰리아이,431190,26,5540,2,835,17.75,13009559,144219,7486442,13009559,17.75,9020.70,173.77,173.77,72822770072,175.58,175.58,72822770072
+평화홀딩스,010770,27,12910,2,1340,11.58,12866138,1224551,14625466,12866138,11.58,1050.68,87.97,87.97,173180874430,91.72,91.72,173180874430
+형지글로벌,308100,28,8500,2,1060,14.25,12378174,9821837,8704152,12378174,14.25,126.03,142.21,142.21,104576784170,141.35,141.35,104576784170
+폴라리스AI,039980,29,2800,5,-150,-5.08,11729903,19839708,72696064,11729903,-5.08,59.12,16.14,16.14,36237420468,17.80,17.80,36237420468
+스톰테크,352090,30,4270,2,530,14.17,11013676,145012,26872998,11013676,14.17,7595.01,40.98,40.98,48036015747,41.86,41.86,48036015747
diff --git a/top30/20250513/top30-av-20250513-153001.csv b/top30/20250513/top30-av-20250513-153001.csv
new file mode 100644
index 000000000000..979d05a16d14
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-153001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2135,2,95,4.66,116068366,65261656,45212464,116068366,4.66,177.85,256.72,256.72,256339751902,265.56,265.56,256339751902
+KODEX 200선물인버스2X,252670,2,2065,5,-5,-0.24,87876812,89552576,555400000,87876812,-0.24,98.13,15.82,15.82,180306696923,15.72,15.72,180306696923
+대영포장,014160,3,1671,5,-216,-11.45,66455085,26533134,108394549,66455085,-11.45,250.46,61.31,61.31,124533373951,68.75,68.75,124533373951
+메이슨캐피탈,021880,4,383,2,58,17.85,60468340,11289487,152184408,60468340,17.85,535.62,39.73,39.73,24224499228,41.56,41.56,24224499228
+평화산업,090080,5,1955,5,-130,-6.24,53615700,12026982,54902259,53615700,-6.24,445.80,97.66,97.66,118486095584,110.39,110.39,118486095584
+넥스트아이,137940,6,1003,5,-33,-3.19,46595504,6243206,85368992,46595504,-3.19,746.34,54.58,54.58,48578254802,56.73,56.73,48578254802
+나우IB,293580,7,1719,2,111,6.90,41250509,10879217,94929950,41250509,6.90,379.17,43.45,43.45,73068179290,44.78,44.78,73068179290
+비큐AI,148780,8,1807,2,218,13.72,35785788,13885812,31445725,35785788,13.72,257.71,113.80,113.80,67601149825,118.97,118.97,67601149825
+KODEX 코스닥150레버리지,233740,9,7040,2,130,1.88,34026143,26828024,261300000,34026143,1.88,126.83,13.02,13.02,241835915896,13.15,13.15,241835915896
+휴림로봇,090710,10,2115,2,110,5.49,32522330,3408923,110237793,32522330,5.49,954.04,29.50,29.50,71586119791,30.70,30.70,71586119791
+프롬바이오,377220,11,2460,2,160,6.96,28244577,412977,28310000,28244577,6.96,6839.26,99.77,99.77,75849694716,108.91,108.91,75849694716
+에스엘에스바이오,246250,12,2545,1,585,29.85,25360876,11879913,15348206,25360876,29.85,213.48,165.24,165.24,59961178246,153.51,153.51,59961178246
+KODEX 코스닥150선물인버스,251340,13,3910,5,-40,-1.01,23593426,23709644,67300000,23593426,-1.01,99.51,35.06,35.06,91844151678,34.90,34.90,91844151678
+이스트에이드,239340,14,2877,2,7,0.24,21215064,29049040,26979634,21215064,0.24,73.03,78.63,78.63,66976045775,86.29,86.29,66976045775
+iMBC,052220,15,4645,2,230,5.21,18786477,392033,23000000,18786477,5.21,4792.06,81.68,81.68,92552918969,86.63,86.63,92552918969
+형지I&C,011080,16,2470,5,-35,-1.40,18701015,36929948,31541686,18701015,-1.40,50.64,59.29,59.29,47797240134,61.35,61.35,47797240134
+포메탈,119500,17,3595,2,430,13.59,18317957,1899081,11847232,18317957,13.59,964.57,154.62,154.62,69127757102,162.31,162.31,69127757102
+KODEX 레버리지,122630,18,16310,2,75,0.46,16716547,15058837,151350000,16716547,0.46,111.01,11.04,11.04,273821745442,11.09,11.09,273821745442
+KODEX 2차전지산업레버리지,462330,19,815,5,-41,-4.79,15850852,13058091,231500000,15850852,-4.79,121.39,6.85,6.85,13247542346,7.02,7.02,13247542346
+윌비스,008600,20,769,5,-146,-15.96,14864513,17114424,67236039,14864513,-15.96,86.85,22.11,22.11,12113497156,23.43,23.43,12113497156
+삼성전자,005930,21,56850,5,-750,-1.30,14078250,15414702,5919637922,14078250,-1.30,91.33,0.24,0.24,807564414700,0.24,0.24,807564414700
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,103,2,1,0.98,14005650,20851564,1497000000,14005650,0.98,67.17,0.94,0.94,1447001428,0.94,0.94,1447001428
+일신바이오,068330,23,1127,2,92,8.89,13951506,64375,44216140,13951506,8.89,9999.99,31.55,31.55,17040744587,34.20,34.20,17040744587
+로킷헬스케어,376900,24,15560,2,810,5.49,13874527,42739712,9669449,13874527,5.49,32.46,143.49,143.49,220668908915,146.67,146.67,220668908915
+로보로보,215100,25,4865,2,315,6.92,13433281,495589,20348454,13433281,6.92,2710.57,66.02,66.02,70523618550,71.24,71.24,70523618550
+케이쓰리아이,431190,26,5540,2,835,17.75,13009559,144219,7486442,13009559,17.75,9020.70,173.77,173.77,72822770072,175.58,175.58,72822770072
+평화홀딩스,010770,27,12910,2,1340,11.58,12866138,1224551,14625466,12866138,11.58,1050.68,87.97,87.97,173180874430,91.72,91.72,173180874430
+형지글로벌,308100,28,8500,2,1060,14.25,12378174,9821837,8704152,12378174,14.25,126.03,142.21,142.21,104576784170,141.35,141.35,104576784170
+폴라리스AI,039980,29,2800,5,-150,-5.08,11729903,19839708,72696064,11729903,-5.08,59.12,16.14,16.14,36237420468,17.80,17.80,36237420468
+스톰테크,352090,30,4270,2,530,14.17,11013676,145012,26872998,11013676,14.17,7595.01,40.98,40.98,48036015747,41.86,41.86,48036015747
diff --git a/top30/20250513/top30-av-20250513-154000.csv b/top30/20250513/top30-av-20250513-154000.csv
new file mode 100644
index 000000000000..f9695572094e
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-154000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116469014,65261656,45212464,116469014,5.64,178.46,257.60,257.60,257203148342,263.98,263.98,257203148342
+KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,89472205,89552576,555400000,89472205,-0.48,99.91,16.11,16.11,183593206503,16.05,16.05,183593206503
+대영포장,014160,3,1679,5,-208,-11.02,66797306,26533134,108394549,66797306,-11.02,251.75,61.62,61.62,125107963010,68.74,68.74,125107963010
+메이슨캐피탈,021880,4,383,2,58,17.85,60683679,11289487,152184408,60683679,17.85,537.52,39.88,39.88,24306974065,41.70,41.70,24306974065
+평화산업,090080,5,1973,5,-112,-5.37,53960795,12026982,54902259,53960795,-5.37,448.66,98.29,98.29,119166968019,110.01,110.01,119166968019
+넥스트아이,137940,6,1004,5,-32,-3.09,46747239,6243206,85368992,46747239,-3.09,748.77,54.76,54.76,48730596742,56.85,56.85,48730596742
+나우IB,293580,7,1709,2,101,6.28,41499060,10879217,94929950,41499060,6.28,381.45,43.72,43.72,73492952949,45.30,45.30,73492952949
+비큐AI,148780,8,1792,2,203,12.78,35916569,13885812,31445725,35916569,12.78,258.66,114.22,114.22,67835509377,120.38,120.38,67835509377
+KODEX 코스닥150레버리지,233740,9,7055,2,145,2.10,34966522,26828024,261300000,34966522,2.10,130.34,13.38,13.38,248470289741,13.48,13.48,248470289741
+휴림로봇,090710,10,2105,2,100,4.99,32663370,3408923,110237793,32663370,4.99,958.17,29.63,29.63,71883008991,30.98,30.98,71883008991
+프롬바이오,377220,11,2480,2,180,7.83,28458938,412977,28310000,28458938,7.83,6891.17,100.53,100.53,76381309996,108.79,108.79,76381309996
+에스엘에스바이오,246250,12,2545,1,585,29.85,25368134,11879913,15348206,25368134,29.85,213.54,165.28,165.28,59979649856,153.55,153.55,59979649856
+KODEX 코스닥150선물인버스,251340,13,3910,5,-40,-1.01,23846807,23709644,67300000,23846807,-1.01,100.58,35.43,35.43,92834871388,35.28,35.28,92834871388
+이스트에이드,239340,14,2875,2,5,0.17,21293039,29049040,26979634,21293039,0.17,73.30,78.92,78.92,67200223900,86.64,86.64,67200223900
+iMBC,052220,15,4625,2,210,4.76,18857974,392033,23000000,18857974,4.76,4810.30,81.99,81.99,92883592594,87.32,87.32,92883592594
+형지I&C,011080,16,2465,5,-40,-1.60,18754390,36929948,31541686,18754390,-1.60,50.78,59.46,59.46,47928809509,61.64,61.64,47928809509
+포메탈,119500,17,3625,2,460,14.53,18396246,1899081,11847232,18396246,14.53,968.69,155.28,155.28,69411554727,161.62,161.62,69411554727
+KODEX 레버리지,122630,18,16320,2,85,0.52,17002469,15058837,151350000,17002469,0.52,112.91,11.23,11.23,278487992482,11.27,11.27,278487992482
+KODEX 2차전지산업레버리지,462330,19,819,5,-37,-4.32,15976443,13058091,231500000,15976443,-4.32,122.35,6.90,6.90,13350401375,7.04,7.04,13350401375
+삼성전자,005930,20,56900,5,-700,-1.22,15224897,15414702,5919637922,15224897,-1.22,98.77,0.26,0.26,872808629000,0.26,0.26,872808629000
+윌비스,008600,21,769,5,-146,-15.96,14930632,17114424,67236039,14930632,-15.96,87.24,22.21,22.21,12164342667,23.53,23.53,12164342667
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,104,2,2,1.96,14277806,20851564,1497000000,14277806,1.96,68.47,0.95,0.95,1475305652,0.95,0.95,1475305652
+일신바이오,068330,23,1130,2,95,9.18,14049234,64375,44216140,14049234,9.18,9999.99,31.77,31.77,17151177227,34.33,34.33,17151177227
+로킷헬스케어,376900,24,15560,2,810,5.49,13950264,42739712,9669449,13950264,5.49,32.64,144.27,144.27,221847376635,147.45,147.45,221847376635
+로보로보,215100,25,4835,2,285,6.26,13488720,495589,20348454,13488720,6.26,2721.76,66.29,66.29,70791666115,71.95,71.95,70791666115
+케이쓰리아이,431190,26,5620,2,915,19.45,13110391,144219,7486442,13110391,19.45,9090.61,175.12,175.12,73389445912,174.43,174.43,73389445912
+평화홀딩스,010770,27,13070,2,1500,12.96,12951193,1224551,14625466,12951193,12.96,1057.63,88.55,88.55,174292543280,91.18,91.18,174292543280
+형지글로벌,308100,28,8510,2,1070,14.38,12418713,9821837,8704152,12418713,14.38,126.44,142.68,142.68,104921771060,141.65,141.65,104921771060
+폴라리스AI,039980,29,2810,5,-140,-4.75,11824873,19839708,72696064,11824873,-4.75,59.60,16.27,16.27,36504286168,17.87,17.87,36504286168
+KODEX 인버스,114800,30,4345,5,-5,-0.11,11109449,16110686,123300000,11109449,-0.11,68.96,9.01,9.01,48169743078,8.99,8.99,48169743078
diff --git a/top30/20250513/top30-av-20250513-155000.csv b/top30/20250513/top30-av-20250513-155000.csv
new file mode 100644
index 000000000000..b6bd213fecdc
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-155000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116475142,65261656,45212464,116475142,5.64,178.47,257.62,257.62,257216354182,263.99,263.99,257216354182
+KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,89479854,89552576,555400000,89479854,-0.48,99.92,16.11,16.11,183608963443,16.05,16.05,183608963443
+대영포장,014160,3,1679,5,-208,-11.02,66871684,26533134,108394549,66871684,-11.02,252.03,61.69,61.69,125232843672,68.81,68.81,125232843672
+메이슨캐피탈,021880,4,383,2,58,17.85,60683713,11289487,152184408,60683713,17.85,537.52,39.88,39.88,24306987087,41.70,41.70,24306987087
+평화산업,090080,5,1973,5,-112,-5.37,54011583,12026982,54902259,54011583,-5.37,449.09,98.38,98.38,119267172743,110.10,110.10,119267172743
+넥스트아이,137940,6,1004,5,-32,-3.09,46756968,6243206,85368992,46756968,-3.09,748.93,54.77,54.77,48740364658,56.87,56.87,48740364658
+나우IB,293580,7,1709,2,101,6.28,41543114,10879217,94929950,41543114,6.28,381.86,43.76,43.76,73568241235,45.35,45.35,73568241235
+비큐AI,148780,8,1792,2,203,12.78,35923783,13885812,31445725,35923783,12.78,258.71,114.24,114.24,67848436865,120.40,120.40,67848436865
+KODEX 코스닥150레버리지,233740,9,7055,2,145,2.10,34985153,26828024,261300000,34985153,2.10,130.41,13.39,13.39,248601731446,13.49,13.49,248601731446
+휴림로봇,090710,10,2105,2,100,4.99,32671467,3408923,110237793,32671467,4.99,958.41,29.64,29.64,71900053176,30.98,30.98,71900053176
+프롬바이오,377220,11,2480,2,180,7.83,28469745,412977,28310000,28469745,7.83,6893.78,100.56,100.56,76408111356,108.83,108.83,76408111356
+에스엘에스바이오,246250,12,2545,1,585,29.85,25368173,11879913,15348206,25368173,29.85,213.54,165.28,165.28,59979749111,153.55,153.55,59979749111
+KODEX 코스닥150선물인버스,251340,13,3910,5,-40,-1.01,23902206,23709644,67300000,23902206,-1.01,100.81,35.52,35.52,93051481478,35.36,35.36,93051481478
+이스트에이드,239340,14,2875,2,5,0.17,21295114,29049040,26979634,21295114,0.17,73.31,78.93,78.93,67206189525,86.64,86.64,67206189525
+iMBC,052220,15,4625,2,210,4.76,18858378,392033,23000000,18858378,4.76,4810.41,81.99,81.99,92885461094,87.32,87.32,92885461094
+형지I&C,011080,16,2465,5,-40,-1.60,18755294,36929948,31541686,18755294,-1.60,50.79,59.46,59.46,47931037869,61.65,61.65,47931037869
+포메탈,119500,17,3625,2,460,14.53,18398297,1899081,11847232,18398297,14.53,968.80,155.30,155.30,69418989602,161.64,161.64,69418989602
+KODEX 레버리지,122630,18,16320,2,85,0.52,17002746,15058837,151350000,17002746,0.52,112.91,11.23,11.23,278492513122,11.27,11.27,278492513122
+KODEX 2차전지산업레버리지,462330,19,819,5,-37,-4.32,15992330,13058091,231500000,15992330,-4.32,122.47,6.91,6.91,13363412828,7.05,7.05,13363412828
+삼성전자,005930,20,56900,5,-700,-1.22,15237827,15414702,5919637922,15237827,-1.22,98.85,0.26,0.26,873544346000,0.26,0.26,873544346000
+윌비스,008600,21,769,5,-146,-15.96,14930932,17114424,67236039,14930932,-15.96,87.24,22.21,22.21,12164573367,23.53,23.53,12164573367
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,104,2,2,1.96,14277806,20851564,1497000000,14277806,1.96,68.47,0.95,0.95,1475305652,0.95,0.95,1475305652
+일신바이오,068330,23,1130,2,95,9.18,14050600,64375,44216140,14050600,9.18,9999.99,31.78,31.78,17152720807,34.33,34.33,17152720807
+로킷헬스케어,376900,24,15560,2,810,5.49,13952016,42739712,9669449,13952016,5.49,32.64,144.29,144.29,221874637755,147.47,147.47,221874637755
+로보로보,215100,25,4835,2,285,6.26,13494238,495589,20348454,13494238,6.26,2722.87,66.32,66.32,70818345645,71.98,71.98,70818345645
+케이쓰리아이,431190,26,5620,2,915,19.45,13111941,144219,7486442,13111941,19.45,9091.69,175.14,175.14,73398156912,174.45,174.45,73398156912
+평화홀딩스,010770,27,13070,2,1500,12.96,12967107,1224551,14625466,12967107,12.96,1058.93,88.66,88.66,174500539260,91.29,91.29,174500539260
+형지글로벌,308100,28,8510,2,1070,14.38,12419101,9821837,8704152,12419101,14.38,126.44,142.68,142.68,104925072940,141.65,141.65,104925072940
+폴라리스AI,039980,29,2810,5,-140,-4.75,11826237,19839708,72696064,11826237,-4.75,59.61,16.27,16.27,36508119008,17.87,17.87,36508119008
+KODEX 인버스,114800,30,4345,5,-5,-0.11,11112241,16110686,123300000,11112241,-0.11,68.97,9.01,9.01,48181874318,8.99,8.99,48181874318
diff --git a/top30/20250513/top30-av-20250513-160000.csv b/top30/20250513/top30-av-20250513-160000.csv
new file mode 100644
index 000000000000..e56aa352b6a8
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-160000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116481881,65261656,45212464,116481881,5.64,178.48,257.63,257.63,257230876727,264.01,264.01,257230876727
+KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,89642451,89552576,555400000,89642451,-0.48,100.10,16.14,16.14,183943913263,16.08,16.08,183943913263
+대영포장,014160,3,1679,5,-208,-11.02,66883618,26533134,108394549,66883618,-11.02,252.08,61.70,61.70,125252880858,68.82,68.82,125252880858
+메이슨캐피탈,021880,4,383,2,58,17.85,60687894,11289487,152184408,60687894,17.85,537.56,39.88,39.88,24308588410,41.71,41.71,24308588410
+평화산업,090080,5,1973,5,-112,-5.37,54041435,12026982,54902259,54041435,-5.37,449.33,98.43,98.43,119326070739,110.16,110.16,119326070739
+넥스트아이,137940,6,1004,5,-32,-3.09,46760148,6243206,85368992,46760148,-3.09,748.98,54.77,54.77,48743557378,56.87,56.87,48743557378
+나우IB,293580,7,1709,2,101,6.28,41544272,10879217,94929950,41544272,6.28,381.87,43.76,43.76,73570220257,45.35,45.35,73570220257
+비큐AI,148780,8,1792,2,203,12.78,35930329,13885812,31445725,35930329,12.78,258.76,114.26,114.26,67860167297,120.42,120.42,67860167297
+KODEX 코스닥150레버리지,233740,9,7055,2,145,2.10,35010772,26828024,261300000,35010772,2.10,130.50,13.40,13.40,248782473491,13.50,13.50,248782473491
+휴림로봇,090710,10,2105,2,100,4.99,32683148,3408923,110237793,32683148,4.99,958.75,29.65,29.65,71924641681,31.00,31.00,71924641681
+프롬바이오,377220,11,2480,2,180,7.83,28492356,412977,28310000,28492356,7.83,6899.26,100.64,100.64,76464186636,108.91,108.91,76464186636
+에스엘에스바이오,246250,12,2545,1,585,29.85,25370351,11879913,15348206,25370351,29.85,213.56,165.30,165.30,59985292121,153.57,153.57,59985292121
+KODEX 코스닥150선물인버스,251340,13,3910,5,-40,-1.01,24097646,23709644,67300000,24097646,-1.01,101.64,35.81,35.81,93815651878,35.65,35.65,93815651878
+이스트에이드,239340,14,2875,2,5,0.17,21295114,29049040,26979634,21295114,0.17,73.31,78.93,78.93,67206189525,86.64,86.64,67206189525
+iMBC,052220,15,4625,2,210,4.76,18864455,392033,23000000,18864455,4.76,4811.96,82.02,82.02,92913567219,87.35,87.35,92913567219
+형지I&C,011080,16,2465,5,-40,-1.60,18755736,36929948,31541686,18755736,-1.60,50.79,59.46,59.46,47932127399,61.65,61.65,47932127399
+포메탈,119500,17,3625,2,460,14.53,18398297,1899081,11847232,18398297,14.53,968.80,155.30,155.30,69418989602,161.64,161.64,69418989602
+KODEX 레버리지,122630,18,16320,2,85,0.52,17004345,15058837,151350000,17004345,0.52,112.92,11.24,11.24,278518608802,11.28,11.28,278518608802
+KODEX 2차전지산업레버리지,462330,19,819,5,-37,-4.32,15992631,13058091,231500000,15992631,-4.32,122.47,6.91,6.91,13363659347,7.05,7.05,13363659347
+삼성전자,005930,20,56900,5,-700,-1.22,15241523,15414702,5919637922,15241523,-1.22,98.88,0.26,0.26,873754648400,0.26,0.26,873754648400
+윌비스,008600,21,769,5,-146,-15.96,14931633,17114424,67236039,14931633,-15.96,87.25,22.21,22.21,12165112436,23.53,23.53,12165112436
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,104,2,2,1.96,14277806,20851564,1497000000,14277806,1.96,68.47,0.95,0.95,1475305652,0.95,0.95,1475305652
+일신바이오,068330,23,1130,2,95,9.18,14051761,64375,44216140,14051761,9.18,9999.99,31.78,31.78,17154032737,34.33,34.33,17154032737
+로킷헬스케어,376900,24,15560,2,810,5.49,13967364,42739712,9669449,13967364,5.49,32.68,144.45,144.45,222113452635,147.63,147.63,222113452635
+로보로보,215100,25,4835,2,285,6.26,13494984,495589,20348454,13494984,6.26,2723.02,66.32,66.32,70821952555,71.98,71.98,70821952555
+케이쓰리아이,431190,26,5620,2,915,19.45,13112801,144219,7486442,13112801,19.45,9092.28,175.15,175.15,73402990112,174.46,174.46,73402990112
+평화홀딩스,010770,27,13070,2,1500,12.96,12968136,1224551,14625466,12968136,12.96,1059.01,88.67,88.67,174513988290,91.29,91.29,174513988290
+형지글로벌,308100,28,8510,2,1070,14.38,12419395,9821837,8704152,12419395,14.38,126.45,142.68,142.68,104927574880,141.66,141.66,104927574880
+폴라리스AI,039980,29,2810,5,-140,-4.75,11828460,19839708,72696064,11828460,-4.75,59.62,16.27,16.27,36514365638,17.88,17.88,36514365638
+KODEX 인버스,114800,30,4345,5,-5,-0.11,11116356,16110686,123300000,11116356,-0.11,69.00,9.02,9.02,48199753993,9.00,9.00,48199753993
diff --git a/top30/20250513/top30-av-20250513-161000.csv b/top30/20250513/top30-av-20250513-161000.csv
new file mode 100644
index 000000000000..e56aa352b6a8
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-161000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116481881,65261656,45212464,116481881,5.64,178.48,257.63,257.63,257230876727,264.01,264.01,257230876727
+KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,89642451,89552576,555400000,89642451,-0.48,100.10,16.14,16.14,183943913263,16.08,16.08,183943913263
+대영포장,014160,3,1679,5,-208,-11.02,66883618,26533134,108394549,66883618,-11.02,252.08,61.70,61.70,125252880858,68.82,68.82,125252880858
+메이슨캐피탈,021880,4,383,2,58,17.85,60687894,11289487,152184408,60687894,17.85,537.56,39.88,39.88,24308588410,41.71,41.71,24308588410
+평화산업,090080,5,1973,5,-112,-5.37,54041435,12026982,54902259,54041435,-5.37,449.33,98.43,98.43,119326070739,110.16,110.16,119326070739
+넥스트아이,137940,6,1004,5,-32,-3.09,46760148,6243206,85368992,46760148,-3.09,748.98,54.77,54.77,48743557378,56.87,56.87,48743557378
+나우IB,293580,7,1709,2,101,6.28,41544272,10879217,94929950,41544272,6.28,381.87,43.76,43.76,73570220257,45.35,45.35,73570220257
+비큐AI,148780,8,1792,2,203,12.78,35930329,13885812,31445725,35930329,12.78,258.76,114.26,114.26,67860167297,120.42,120.42,67860167297
+KODEX 코스닥150레버리지,233740,9,7055,2,145,2.10,35010772,26828024,261300000,35010772,2.10,130.50,13.40,13.40,248782473491,13.50,13.50,248782473491
+휴림로봇,090710,10,2105,2,100,4.99,32683148,3408923,110237793,32683148,4.99,958.75,29.65,29.65,71924641681,31.00,31.00,71924641681
+프롬바이오,377220,11,2480,2,180,7.83,28492356,412977,28310000,28492356,7.83,6899.26,100.64,100.64,76464186636,108.91,108.91,76464186636
+에스엘에스바이오,246250,12,2545,1,585,29.85,25370351,11879913,15348206,25370351,29.85,213.56,165.30,165.30,59985292121,153.57,153.57,59985292121
+KODEX 코스닥150선물인버스,251340,13,3910,5,-40,-1.01,24097646,23709644,67300000,24097646,-1.01,101.64,35.81,35.81,93815651878,35.65,35.65,93815651878
+이스트에이드,239340,14,2875,2,5,0.17,21295114,29049040,26979634,21295114,0.17,73.31,78.93,78.93,67206189525,86.64,86.64,67206189525
+iMBC,052220,15,4625,2,210,4.76,18864455,392033,23000000,18864455,4.76,4811.96,82.02,82.02,92913567219,87.35,87.35,92913567219
+형지I&C,011080,16,2465,5,-40,-1.60,18755736,36929948,31541686,18755736,-1.60,50.79,59.46,59.46,47932127399,61.65,61.65,47932127399
+포메탈,119500,17,3625,2,460,14.53,18398297,1899081,11847232,18398297,14.53,968.80,155.30,155.30,69418989602,161.64,161.64,69418989602
+KODEX 레버리지,122630,18,16320,2,85,0.52,17004345,15058837,151350000,17004345,0.52,112.92,11.24,11.24,278518608802,11.28,11.28,278518608802
+KODEX 2차전지산업레버리지,462330,19,819,5,-37,-4.32,15992631,13058091,231500000,15992631,-4.32,122.47,6.91,6.91,13363659347,7.05,7.05,13363659347
+삼성전자,005930,20,56900,5,-700,-1.22,15241523,15414702,5919637922,15241523,-1.22,98.88,0.26,0.26,873754648400,0.26,0.26,873754648400
+윌비스,008600,21,769,5,-146,-15.96,14931633,17114424,67236039,14931633,-15.96,87.25,22.21,22.21,12165112436,23.53,23.53,12165112436
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,104,2,2,1.96,14277806,20851564,1497000000,14277806,1.96,68.47,0.95,0.95,1475305652,0.95,0.95,1475305652
+일신바이오,068330,23,1130,2,95,9.18,14051761,64375,44216140,14051761,9.18,9999.99,31.78,31.78,17154032737,34.33,34.33,17154032737
+로킷헬스케어,376900,24,15560,2,810,5.49,13967364,42739712,9669449,13967364,5.49,32.68,144.45,144.45,222113452635,147.63,147.63,222113452635
+로보로보,215100,25,4835,2,285,6.26,13494984,495589,20348454,13494984,6.26,2723.02,66.32,66.32,70821952555,71.98,71.98,70821952555
+케이쓰리아이,431190,26,5620,2,915,19.45,13112801,144219,7486442,13112801,19.45,9092.28,175.15,175.15,73402990112,174.46,174.46,73402990112
+평화홀딩스,010770,27,13070,2,1500,12.96,12968136,1224551,14625466,12968136,12.96,1059.01,88.67,88.67,174513988290,91.29,91.29,174513988290
+형지글로벌,308100,28,8510,2,1070,14.38,12419395,9821837,8704152,12419395,14.38,126.45,142.68,142.68,104927574880,141.66,141.66,104927574880
+폴라리스AI,039980,29,2810,5,-140,-4.75,11828460,19839708,72696064,11828460,-4.75,59.62,16.27,16.27,36514365638,17.88,17.88,36514365638
+KODEX 인버스,114800,30,4345,5,-5,-0.11,11116356,16110686,123300000,11116356,-0.11,69.00,9.02,9.02,48199753993,9.00,9.00,48199753993
diff --git a/top30/20250513/top30-av-20250513-162000.csv b/top30/20250513/top30-av-20250513-162000.csv
new file mode 100644
index 000000000000..b9616a330294
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-162000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116500721,65261656,45212464,116500721,5.64,178.51,257.67,257.67,257271288527,264.05,264.05,257271288527
+KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,89697184,89552576,555400000,89697184,-0.48,100.16,16.15,16.15,184056663243,16.09,16.09,184056663243
+대영포장,014160,3,1679,5,-208,-11.02,66922796,26533134,108394549,66922796,-11.02,252.22,61.74,61.74,125319679348,68.86,68.86,125319679348
+메이슨캐피탈,021880,4,383,2,58,17.85,60702393,11289487,152184408,60702393,17.85,537.69,39.89,39.89,24314185024,41.71,41.71,24314185024
+평화산업,090080,5,1973,5,-112,-5.37,54119693,12026982,54902259,54119693,-5.37,449.99,98.57,98.57,119483760609,110.30,110.30,119483760609
+넥스트아이,137940,6,1004,5,-32,-3.09,46764956,6243206,85368992,46764956,-3.09,749.05,54.78,54.78,48748379802,56.88,56.88,48748379802
+나우IB,293580,7,1709,2,101,6.28,41565424,10879217,94929950,41565424,6.28,382.06,43.79,43.79,73606432481,45.37,45.37,73606432481
+비큐AI,148780,8,1792,2,203,12.78,35935705,13885812,31445725,35935705,12.78,258.79,114.28,114.28,67869946241,120.44,120.44,67869946241
+KODEX 코스닥150레버리지,233740,9,7055,2,145,2.10,35020850,26828024,261300000,35020850,2.10,130.54,13.40,13.40,248853573781,13.50,13.50,248853573781
+휴림로봇,090710,10,2105,2,100,4.99,32686197,3408923,110237793,32686197,4.99,958.84,29.65,29.65,71931044581,31.00,31.00,71931044581
+프롬바이오,377220,11,2480,2,180,7.83,28534951,412977,28310000,28534951,7.83,6909.57,100.79,100.79,76571100086,109.06,109.06,76571100086
+에스엘에스바이오,246250,12,2545,1,585,29.85,25372073,11879913,15348206,25372073,29.85,213.57,165.31,165.31,59989674611,153.58,153.58,59989674611
+KODEX 코스닥150선물인버스,251340,13,3910,5,-40,-1.01,24099228,23709644,67300000,24099228,-1.01,101.64,35.81,35.81,93821837498,35.65,35.65,93821837498
+이스트에이드,239340,14,2875,2,5,0.17,21302801,29049040,26979634,21302801,0.17,73.33,78.96,78.96,67228289650,86.67,86.67,67228289650
+iMBC,052220,15,4625,2,210,4.76,18868723,392033,23000000,18868723,4.76,4813.04,82.04,82.04,92933178679,87.36,87.36,92933178679
+형지I&C,011080,16,2465,5,-40,-1.60,18755962,36929948,31541686,18755962,-1.60,50.79,59.46,59.46,47932684489,61.65,61.65,47932684489
+포메탈,119500,17,3625,2,460,14.53,18404662,1899081,11847232,18404662,14.53,969.14,155.35,155.35,69442476452,161.70,161.70,69442476452
+KODEX 레버리지,122630,18,16320,2,85,0.52,17007546,15058837,151350000,17007546,0.52,112.94,11.24,11.24,278570833117,11.28,11.28,278570833117
+KODEX 2차전지산업레버리지,462330,19,819,5,-37,-4.32,15998676,13058091,231500000,15998676,-4.32,122.52,6.91,6.91,13368573932,7.05,7.05,13368573932
+삼성전자,005930,20,56900,5,-700,-1.22,15241523,15414702,5919637922,15241523,-1.22,98.88,0.26,0.26,873754648400,0.26,0.26,873754648400
+윌비스,008600,21,769,5,-146,-15.96,14933267,17114424,67236039,14933267,-15.96,87.26,22.21,22.21,12166383688,23.53,23.53,12166383688
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,104,2,2,1.96,14277807,20851564,1497000000,14277807,1.96,68.47,0.95,0.95,1475305756,0.95,0.95,1475305756
+일신바이오,068330,23,1130,2,95,9.18,14059066,64375,44216140,14059066,9.18,9999.99,31.80,31.80,17162287387,34.35,34.35,17162287387
+로킷헬스케어,376900,24,15560,2,810,5.49,13974495,42739712,9669449,13974495,5.49,32.70,144.52,144.52,222223769205,147.70,147.70,222223769205
+로보로보,215100,25,4835,2,285,6.26,13499027,495589,20348454,13499027,6.26,2723.83,66.34,66.34,70841358955,72.00,72.00,70841358955
+케이쓰리아이,431190,26,5620,2,915,19.45,13118207,144219,7486442,13118207,19.45,9096.03,175.23,175.23,73433263712,174.53,174.53,73433263712
+평화홀딩스,010770,27,13070,2,1500,12.96,12980674,1224551,14625466,12980674,12.96,1060.04,88.75,88.75,174681119830,91.38,91.38,174681119830
+형지글로벌,308100,28,8510,2,1070,14.38,12424143,9821837,8704152,12424143,14.38,126.50,142.74,142.74,104968550120,141.71,141.71,104968550120
+폴라리스AI,039980,29,2810,5,-140,-4.75,11828460,19839708,72696064,11828460,-4.75,59.62,16.27,16.27,36514365638,17.88,17.88,36514365638
+KODEX 인버스,114800,30,4345,5,-5,-0.11,11123499,16110686,123300000,11123499,-0.11,69.04,9.02,9.02,48230790328,9.00,9.00,48230790328
diff --git a/top30/20250513/top30-av-20250513-163000.csv b/top30/20250513/top30-av-20250513-163000.csv
new file mode 100644
index 000000000000..3fb1b4aa9f80
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-163000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116519116,65261656,45212464,116519116,5.64,178.54,257.71,257.71,257310561852,264.09,264.09,257310561852
+KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,89710643,89552576,555400000,89710643,-0.48,100.18,16.15,16.15,184084388783,16.09,16.09,184084388783
+대영포장,014160,3,1679,5,-208,-11.02,66988790,26533134,108394549,66988790,-11.02,252.47,61.80,61.80,125431869148,68.92,68.92,125431869148
+메이슨캐피탈,021880,4,383,2,58,17.85,60709449,11289487,152184408,60709449,17.85,537.75,39.89,39.89,24316901584,41.72,41.72,24316901584
+평화산업,090080,5,1973,5,-112,-5.37,54186893,12026982,54902259,54186893,-5.37,450.54,98.70,98.70,119619168609,110.43,110.43,119619168609
+넥스트아이,137940,6,1004,5,-32,-3.09,46768658,6243206,85368992,46768658,-3.09,749.11,54.78,54.78,48752063292,56.88,56.88,48752063292
+나우IB,293580,7,1709,2,101,6.28,41600565,10879217,94929950,41600565,6.28,382.39,43.82,43.82,73666347886,45.41,45.41,73666347886
+비큐AI,148780,8,1792,2,203,12.78,35944812,13885812,31445725,35944812,12.78,258.86,114.31,114.31,67886384376,120.47,120.47,67886384376
+KODEX 코스닥150레버리지,233740,9,7055,2,145,2.10,35027896,26828024,261300000,35027896,2.10,130.56,13.41,13.41,248903318541,13.50,13.50,248903318541
+휴림로봇,090710,10,2105,2,100,4.99,32692932,3408923,110237793,32692932,4.99,959.04,29.66,29.66,71945154406,31.00,31.00,71945154406
+프롬바이오,377220,11,2480,2,180,7.83,28617700,412977,28310000,28617700,7.83,6929.61,101.09,101.09,76782110036,109.36,109.36,76782110036
+에스엘에스바이오,246250,12,2545,1,585,29.85,25375803,11879913,15348206,25375803,29.85,213.60,165.33,165.33,59999167461,153.60,153.60,59999167461
+KODEX 코스닥150선물인버스,251340,13,3910,5,-40,-1.01,24135013,23709644,67300000,24135013,-1.01,101.79,35.86,35.86,93961756848,35.71,35.71,93961756848
+이스트에이드,239340,14,2875,2,5,0.17,21304885,29049040,26979634,21304885,0.17,73.34,78.97,78.97,67234239470,86.68,86.68,67234239470
+iMBC,052220,15,4625,2,210,4.76,18881060,392033,23000000,18881060,4.76,4816.19,82.09,82.09,92989805509,87.42,87.42,92989805509
+형지I&C,011080,16,2465,5,-40,-1.60,18759322,36929948,31541686,18759322,-1.60,50.80,59.47,59.47,47940950089,61.66,61.66,47940950089
+포메탈,119500,17,3625,2,460,14.53,18416288,1899081,11847232,18416288,14.53,969.75,155.45,155.45,69485143872,161.80,161.80,69485143872
+KODEX 레버리지,122630,18,16320,2,85,0.52,17020035,15058837,151350000,17020035,0.52,113.02,11.25,11.25,278774653597,11.29,11.29,278774653597
+KODEX 2차전지산업레버리지,462330,19,819,5,-37,-4.32,16020761,13058091,231500000,16020761,-4.32,122.69,6.92,6.92,13386551122,7.06,7.06,13386551122
+삼성전자,005930,20,56900,5,-700,-1.22,15241523,15414702,5919637922,15241523,-1.22,98.88,0.26,0.26,873754648400,0.26,0.26,873754648400
+윌비스,008600,21,769,5,-146,-15.96,14939381,17114424,67236039,14939381,-15.96,87.29,22.22,22.22,12171097582,23.54,23.54,12171097582
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,104,2,2,1.96,14287807,20851564,1497000000,14287807,1.96,68.52,0.95,0.95,1476345756,0.95,0.95,1476345756
+일신바이오,068330,23,1130,2,95,9.18,14062222,64375,44216140,14062222,9.18,9999.99,31.80,31.80,17165837887,34.36,34.36,17165837887
+로킷헬스케어,376900,24,15560,2,810,5.49,13984175,42739712,9669449,13984175,5.49,32.72,144.62,144.62,222373034805,147.80,147.80,222373034805
+로보로보,215100,25,4835,2,285,6.26,13500549,495589,20348454,13500549,6.26,2724.14,66.35,66.35,70848710215,72.01,72.01,70848710215
+케이쓰리아이,431190,26,5620,2,915,19.45,13124165,144219,7486442,13124165,19.45,9100.16,175.31,175.31,73466747672,174.61,174.61,73466747672
+평화홀딩스,010770,27,13070,2,1500,12.96,13011369,1224551,14625466,13011369,12.96,1062.54,88.96,88.96,175089670280,91.60,91.60,175089670280
+형지글로벌,308100,28,8510,2,1070,14.38,12437996,9821837,8704152,12437996,14.38,126.64,142.90,142.90,105086439150,141.87,141.87,105086439150
+폴라리스AI,039980,29,2810,5,-140,-4.75,11828460,19839708,72696064,11828460,-4.75,59.62,16.27,16.27,36514365638,17.88,17.88,36514365638
+KODEX 인버스,114800,30,4345,5,-5,-0.11,11126875,16110686,123300000,11126875,-0.11,69.07,9.02,9.02,48245459048,9.01,9.01,48245459048
diff --git a/top30/20250513/top30-av-20250513-164000.csv b/top30/20250513/top30-av-20250513-164000.csv
new file mode 100644
index 000000000000..d42cc54c0882
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-164000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116544207,65261656,45212464,116544207,5.64,178.58,257.77,257.77,257364382047,264.15,264.15,257364382047
+KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,89734292,89552576,555400000,89734292,-0.48,100.20,16.16,16.16,184133105723,16.09,16.09,184133105723
+대영포장,014160,3,1679,5,-208,-11.02,67015704,26533134,108394549,67015704,-11.02,252.57,61.83,61.83,125477030840,68.95,68.95,125477030840
+메이슨캐피탈,021880,4,383,2,58,17.85,60740149,11289487,152184408,60740149,17.85,538.02,39.91,39.91,24328598284,41.74,41.74,24328598284
+평화산업,090080,5,1973,5,-112,-5.37,54256984,12026982,54902259,54256984,-5.37,451.13,98.82,98.82,119755986241,110.56,110.56,119755986241
+넥스트아이,137940,6,1004,5,-32,-3.09,46780916,6243206,85368992,46780916,-3.09,749.31,54.80,54.80,48764186454,56.89,56.89,48764186454
+나우IB,293580,7,1709,2,101,6.28,41608125,10879217,94929950,41608125,6.28,382.46,43.83,43.83,73679230126,45.42,45.42,73679230126
+비큐AI,148780,8,1792,2,203,12.78,35956927,13885812,31445725,35956927,12.78,258.95,114.35,114.35,67907949076,120.51,120.51,67907949076
+KODEX 코스닥150레버리지,233740,9,7055,2,145,2.10,35036020,26828024,261300000,35036020,2.10,130.59,13.41,13.41,248960633361,13.50,13.50,248960633361
+휴림로봇,090710,10,2105,2,100,4.99,32701852,3408923,110237793,32701852,4.99,959.30,29.66,29.66,71963886406,31.01,31.01,71963886406
+프롬바이오,377220,11,2480,2,180,7.83,28917918,412977,28310000,28917918,7.83,7002.31,102.15,102.15,77568681196,110.48,110.48,77568681196
+에스엘에스바이오,246250,12,2545,1,585,29.85,25375905,11879913,15348206,25375905,29.85,213.60,165.33,165.33,59999427051,153.60,153.60,59999427051
+KODEX 코스닥150선물인버스,251340,13,3910,5,-40,-1.01,24146349,23709644,67300000,24146349,-1.01,101.84,35.88,35.88,94006080608,35.72,35.72,94006080608
+이스트에이드,239340,14,2875,2,5,0.17,21306694,29049040,26979634,21306694,0.17,73.35,78.97,78.97,67239422255,86.69,86.69,67239422255
+iMBC,052220,15,4625,2,210,4.76,18893662,392033,23000000,18893662,4.76,4819.41,82.15,82.15,93047774709,87.47,87.47,93047774709
+형지I&C,011080,16,2465,5,-40,-1.60,18763848,36929948,31541686,18763848,-1.60,50.81,59.49,59.49,47952038789,61.67,61.67,47952038789
+포메탈,119500,17,3625,2,460,14.53,18423234,1899081,11847232,18423234,14.53,970.11,155.51,155.51,69510357852,161.85,161.85,69510357852
+KODEX 레버리지,122630,18,16320,2,85,0.52,17022756,15058837,151350000,17022756,0.52,113.04,11.25,11.25,278819060317,11.29,11.29,278819060317
+KODEX 2차전지산업레버리지,462330,19,819,5,-37,-4.32,16043775,13058091,231500000,16043775,-4.32,122.86,6.93,6.93,13405284518,7.07,7.07,13405284518
+삼성전자,005930,20,56900,5,-700,-1.22,15241523,15414702,5919637922,15241523,-1.22,98.88,0.26,0.26,873754648400,0.26,0.26,873754648400
+윌비스,008600,21,769,5,-146,-15.96,14941018,17114424,67236039,14941018,-15.96,87.30,22.22,22.22,12172362983,23.54,23.54,12172362983
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,104,2,2,1.96,14287807,20851564,1497000000,14287807,1.96,68.52,0.95,0.95,1476345756,0.95,0.95,1476345756
+일신바이오,068330,23,1130,2,95,9.18,14073791,64375,44216140,14073791,9.18,9999.99,31.83,31.83,17178783598,34.38,34.38,17178783598
+로킷헬스케어,376900,24,15560,2,810,5.49,13994406,42739712,9669449,13994406,5.49,32.74,144.73,144.73,222531103755,147.90,147.90,222531103755
+로보로보,215100,25,4835,2,285,6.26,13502046,495589,20348454,13502046,6.26,2724.44,66.35,66.35,70855948210,72.02,72.02,70855948210
+케이쓰리아이,431190,26,5620,2,915,19.45,13127086,144219,7486442,13127086,19.45,9102.19,175.34,175.34,73483134482,174.65,174.65,73483134482
+평화홀딩스,010770,27,13070,2,1500,12.96,13024610,1224551,14625466,13024610,12.96,1063.62,89.05,89.05,175261803280,91.69,91.69,175261803280
+형지글로벌,308100,28,8510,2,1070,14.38,12442499,9821837,8704152,12442499,14.38,126.68,142.95,142.95,105124759680,141.92,141.92,105124759680
+폴라리스AI,039980,29,2810,5,-140,-4.75,11828460,19839708,72696064,11828460,-4.75,59.62,16.27,16.27,36514365638,17.88,17.88,36514365638
+KODEX 인버스,114800,30,4345,5,-5,-0.11,11132011,16110686,123300000,11132011,-0.11,69.10,9.03,9.03,48267774968,9.01,9.01,48267774968
diff --git a/top30/20250513/top30-av-20250513-165000.csv b/top30/20250513/top30-av-20250513-165000.csv
new file mode 100644
index 000000000000..bb687e05a0e2
--- /dev/null
+++ b/top30/20250513/top30-av-20250513-165000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116562689,65261656,45212464,116562689,5.64,178.61,257.81,257.81,257404025937,264.19,264.19,257404025937
+KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,89752235,89552576,555400000,89752235,-0.48,100.22,16.16,16.16,184170068303,16.10,16.10,184170068303
+대영포장,014160,3,1679,5,-208,-11.02,67055975,26533134,108394549,67055975,-11.02,252.73,61.86,61.86,125544444494,68.98,68.98,125544444494
+메이슨캐피탈,021880,4,383,2,58,17.85,60761352,11289487,152184408,60761352,17.85,538.21,39.93,39.93,24336634221,41.75,41.75,24336634221
+평화산업,090080,5,1973,5,-112,-5.37,54284027,12026982,54902259,54284027,-5.37,451.35,98.87,98.87,119808774177,110.60,110.60,119808774177
+넥스트아이,137940,6,1004,5,-32,-3.09,46797367,6243206,85368992,46797367,-3.09,749.57,54.82,54.82,48780308434,56.91,56.91,48780308434
+나우IB,293580,7,1709,2,101,6.28,41623966,10879217,94929950,41623966,6.28,382.60,43.85,43.85,73706191508,45.43,45.43,73706191508
+비큐AI,148780,8,1792,2,203,12.78,35966084,13885812,31445725,35966084,12.78,259.01,114.38,114.38,67924065396,120.54,120.54,67924065396
+KODEX 코스닥150레버리지,233740,9,7055,2,145,2.10,35041616,26828024,261300000,35041616,2.10,130.62,13.41,13.41,249000141121,13.51,13.51,249000141121
+휴림로봇,090710,10,2105,2,100,4.99,32715717,3408923,110237793,32715717,4.99,959.71,29.68,29.68,71993002906,31.02,31.02,71993002906
+프롬바이오,377220,11,2480,2,180,7.83,29042488,412977,28310000,29042488,7.83,7032.47,102.59,102.59,77890694646,110.94,110.94,77890694646
+에스엘에스바이오,246250,12,2545,1,585,29.85,25376185,11879913,15348206,25376185,29.85,213.61,165.34,165.34,60000139651,153.61,153.61,60000139651
+KODEX 코스닥150선물인버스,251340,13,3910,5,-40,-1.01,24151014,23709644,67300000,24151014,-1.01,101.86,35.89,35.89,94024320758,35.73,35.73,94024320758
+이스트에이드,239340,14,2875,2,5,0.17,21311200,29049040,26979634,21311200,0.17,73.36,78.99,78.99,67252309415,86.70,86.70,67252309415
+iMBC,052220,15,4625,2,210,4.76,18898580,392033,23000000,18898580,4.76,4820.66,82.17,82.17,93070397509,87.49,87.49,93070397509
+형지I&C,011080,16,2465,5,-40,-1.60,18764424,36929948,31541686,18764424,-1.60,50.81,59.49,59.49,47953452869,61.68,61.68,47953452869
+포메탈,119500,17,3625,2,460,14.53,18426991,1899081,11847232,18426991,14.53,970.31,155.54,155.54,69524052117,161.89,161.89,69524052117
+KODEX 레버리지,122630,18,16320,2,85,0.52,17026658,15058837,151350000,17026658,0.52,113.07,11.25,11.25,278882760467,11.29,11.29,278882760467
+KODEX 2차전지산업레버리지,462330,19,819,5,-37,-4.32,16071237,13058091,231500000,16071237,-4.32,123.07,6.94,6.94,13427638586,7.08,7.08,13427638586
+삼성전자,005930,20,56900,5,-700,-1.22,15241523,15414702,5919637922,15241523,-1.22,98.88,0.26,0.26,873754648400,0.26,0.26,873754648400
+윌비스,008600,21,769,5,-146,-15.96,14960302,17114424,67236039,14960302,-15.96,87.41,22.25,22.25,12187230947,23.57,23.57,12187230947
+삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,104,2,2,1.96,14291307,20851564,1497000000,14291307,1.96,68.54,0.95,0.95,1476709756,0.95,0.95,1476709756
+일신바이오,068330,23,1130,2,95,9.18,14082804,64375,44216140,14082804,9.18,9999.99,31.85,31.85,17188869145,34.40,34.40,17188869145
+로킷헬스케어,376900,24,15560,2,810,5.49,14006063,42739712,9669449,14006063,5.49,32.77,144.85,144.85,222710621555,148.02,148.02,222710621555
+로보로보,215100,25,4835,2,285,6.26,13504276,495589,20348454,13504276,6.26,2724.89,66.37,66.37,70866719110,72.03,72.03,70866719110
+케이쓰리아이,431190,26,5620,2,915,19.45,13129472,144219,7486442,13129472,19.45,9103.84,175.38,175.38,73496448362,174.68,174.68,73496448362
+평화홀딩스,010770,27,13070,2,1500,12.96,13034479,1224551,14625466,13034479,12.96,1064.43,89.12,89.12,175390791110,91.75,91.75,175390791110
+형지글로벌,308100,28,8510,2,1070,14.38,12445870,9821837,8704152,12445870,14.38,126.72,142.99,142.99,105153379470,141.96,141.96,105153379470
+폴라리스AI,039980,29,2810,5,-140,-4.75,11828460,19839708,72696064,11828460,-4.75,59.62,16.27,16.27,36514365638,17.88,17.88,36514365638
+KODEX 인버스,114800,30,4345,5,-5,-0.11,11144286,16110686,123300000,11144286,-0.11,69.17,9.04,9.04,48321109843,9.02,9.02,48321109843
diff --git a/top30/20250513/top30-avtr-20250513-090001.csv b/top30/20250513/top30-avtr-20250513-090001.csv
new file mode 100644
index 000000000000..7b456a8b2a59
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-090001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+TIGER 은행,091220,1,9600,2,155,1.64,10138,32620,940000,10138,1.64,31.08,1.08,1.08,97325160,1.08,1.08,97325160
+나우로보틱스,459510,2,15840,3,0,0.00,20846,2982969,12547732,20846,0.00,0.70,0.17,0.17,330200640,0.17,0.17,330200640
+PLUS 미국테크TOP10,461900,3,17065,2,700,4.28,1004,1440,750000,1004,4.28,69.72,0.13,0.13,17133260,0.13,0.13,17133260
+아이티센글로벌,124500,4,7970,2,120,1.53,28936,1856104,23204527,28936,1.53,1.56,0.12,0.12,231908350,0.13,0.13,231908350
+KODEX 미국달러선물인버스,261270,5,7995,5,-75,-0.93,5600,79449,8090000,5600,-0.93,7.05,0.07,0.07,44772000,0.07,0.07,44772000
+한일철강,002220,6,1949,3,0,0.00,18000,34185,26697460,18000,0.00,52.65,0.07,0.07,35082000,0.07,0.07,35082000
+삼성공조,006660,7,15350,2,110,0.72,5312,236028,8126314,5312,0.72,2.25,0.07,0.07,81694810,0.07,0.07,81694810
+마음AI,377480,8,22500,3,0,0.00,3179,4591503,6747679,3179,0.00,0.07,0.05,0.05,71527500,0.05,0.05,71527500
+TIGER 화장품,228790,9,3350,5,-30,-0.89,28177,7050447,69630000,28177,-0.89,0.40,0.04,0.04,94707325,0.04,0.04,94707325
+KODEX 게임산업,300950,10,6675,2,25,0.38,1448,33696,3600000,1448,0.38,4.30,0.04,0.04,9665400,0.04,0.04,9665400
+TIGER 미국초단기(3개월이하)국채,0046A0,11,9720,3,0,0.00,3500,418174,10000000,3500,0.00,0.84,0.04,0.04,34020000,0.04,0.04,34020000
+바이오플러스,099430,12,7960,3,0,0.00,20631,645505,60499659,20631,0.00,3.20,0.03,0.03,164222760,0.03,0.03,164222760
+아이즈비전,031310,13,1766,3,0,0.00,8489,624547,25334636,8489,0.00,1.36,0.03,0.03,14991574,0.03,0.03,14991574
+우진엔텍,457550,14,17970,2,170,0.96,2902,166630,9271339,2902,0.96,1.74,0.03,0.03,52120250,0.03,0.03,52120250
+에코아이,448280,15,12780,3,0,0.00,2902,229962,9877043,2902,0.00,1.26,0.03,0.03,37087560,0.03,0.03,37087560
+포바이포,389140,16,28500,3,0,0.00,3242,6654588,11112735,3242,0.00,0.05,0.03,0.03,92397000,0.03,0.03,92397000
+에스오에스랩,464080,17,11080,2,230,2.12,4877,370334,17681830,4877,2.12,1.32,0.03,0.03,53939430,0.03,0.03,53939430
+다보링크,340360,18,1903,3,0,0.00,11357,449729,43951909,11357,0.00,2.53,0.03,0.03,21612371,0.03,0.03,21612371
+우리로,046970,19,1496,3,0,0.00,10653,4339503,43824999,10653,0.00,0.25,0.02,0.02,15936888,0.02,0.02,15936888
+아이에스티이,212710,20,10900,3,0,0.00,2147,4516953,9257478,2147,0.00,0.05,0.02,0.02,23402300,0.02,0.02,23402300
+코스메카코리아,241710,21,42800,5,-1150,-2.62,2365,261899,10680000,2365,-2.62,0.90,0.02,0.02,101420100,0.02,0.02,101420100
+꿈비,407400,22,11340,3,0,0.00,3019,3777259,13657333,3019,0.00,0.08,0.02,0.02,34235460,0.02,0.02,34235460
+세명전기,017510,23,7310,3,0,0.00,3046,2581296,15246000,3046,0.00,0.12,0.02,0.02,22266260,0.02,0.02,22266260
+유라테크,048430,24,12280,3,0,0.00,2127,2368506,11520000,2127,0.00,0.09,0.02,0.02,26119560,0.02,0.02,26119560
+형지I&C,011080,25,2505,3,0,0.00,5563,36929948,31541686,5563,0.00,0.02,0.02,0.02,13935315,0.02,0.02,13935315
+픽셀플러스,087600,26,7310,3,0,0.00,1367,4268,8166558,1367,0.00,32.03,0.02,0.02,9992770,0.02,0.02,9992770
+한국피아이엠,448900,27,16700,3,0,0.00,1005,453289,6004457,1005,0.00,0.22,0.02,0.02,16783500,0.02,0.02,16783500
+대상홀딩스우,084695,28,14970,3,0,0.00,146,31456,913482,146,0.00,0.46,0.02,0.02,2185620,0.02,0.02,2185620
+에르코스,435570,29,27250,3,0,0.00,1139,5040137,7341556,1139,0.00,0.02,0.02,0.02,31037750,0.02,0.02,31037750
+아이씨티케이,456010,30,15910,3,0,0.00,1951,628250,13276856,1951,0.00,0.31,0.01,0.01,31040410,0.01,0.01,31040410
diff --git a/top30/20250513/top30-avtr-20250513-091002.csv b/top30/20250513/top30-avtr-20250513-091002.csv
new file mode 100644
index 000000000000..8086fd455236
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-091002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2045,2,5,0.25,12246279,65261656,45212464,12246279,0.25,18.76,27.09,27.09,25635185808,27.73,27.73,25635185808
+비큐AI,148780,2,1949,2,360,22.66,7775698,13885812,31445725,7775698,22.66,56.00,24.73,24.73,15264622558,24.91,24.91,15264622558
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10575,2,550,5.49,176472,0,900000,176472,5.49,0.00,19.61,19.61,1868200690,19.63,19.63,1868200690
+로킷헬스케어,376900,4,15700,2,950,6.44,1895557,42739712,9669449,1895557,6.44,4.44,19.60,19.60,29615436230,19.51,19.51,29615436230
+평화산업,090080,5,2430,2,345,16.55,10714823,12026982,54902259,10714823,16.55,89.09,19.52,19.52,25039513976,18.77,18.77,25039513976
+상지건설,042940,6,52700,2,5950,12.73,765609,0,3981814,765609,12.73,0.00,19.23,19.23,40238807900,19.18,19.18,40238807900
+나우로보틱스,459510,7,18500,2,2660,16.79,2183224,2982969,12547732,2183224,16.79,73.19,17.40,17.40,38242608320,16.47,16.47,38242608320
+대영포장,014160,8,1952,2,65,3.44,18618790,26533134,108394549,18618790,3.44,70.17,17.18,17.18,36626905514,17.31,17.31,36626905514
+평화홀딩스,010770,9,14250,2,2680,23.16,2273277,1224551,14625466,2273277,23.16,185.64,15.54,15.54,31359685760,15.05,15.05,31359685760
+아이스크림에듀,289010,10,2290,5,-370,-13.91,1836427,269584,13523317,1836427,-13.91,681.21,13.58,13.58,4330796462,13.98,13.98,4330796462
+일정실업,008500,11,12240,5,-3410,-21.79,146837,14756,1200000,146837,-21.79,995.10,12.24,12.24,1850201260,12.60,12.60,1850201260
+우원개발,046940,12,3670,5,-155,-4.05,1726439,5448244,18074350,1726439,-4.05,31.69,9.55,9.55,6573822384,9.91,9.91,6573822384
+로보로보,215100,13,5180,2,630,13.85,1905748,495589,20348454,1905748,13.85,384.54,9.37,9.37,9689918799,9.19,9.19,9689918799
+TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,14,9980,2,85,0.86,176996,226848,2000000,176996,0.86,78.02,8.85,8.85,1768043147,8.86,8.86,1768043147
+엑스페릭스,317770,15,5440,2,110,2.06,2330969,34669820,26412158,2330969,2.06,6.72,8.83,8.83,12827786410,8.93,8.93,12827786410
+윌비스,008600,16,803,5,-112,-12.24,5627701,17114424,67236039,5627701,-12.24,32.88,8.37,8.37,4735247304,8.77,8.77,4735247304
+와이즈버즈,273060,17,1201,2,143,13.52,4103532,1409196,50459582,4103532,13.52,291.20,8.13,8.13,4884372075,8.06,8.06,4884372075
+넥스트아이,137940,18,981,5,-55,-5.31,6886884,6243206,85368992,6886884,-5.31,110.31,8.07,8.07,6999334862,8.36,8.36,6999334862
+한진칼우,18064K,19,29700,1,6850,29.98,37033,1474,536766,37033,29.98,2512.42,6.90,6.90,1099880100,6.90,6.90,1099880100
+한국선재,025550,20,4355,2,270,6.61,1601285,18747544,25514004,1601285,6.61,8.54,6.28,6.28,6916893482,6.23,6.23,6916893482
+SOL 미국양자컴퓨팅TOP10,0023A0,21,12255,5,-120,-0.97,76671,353927,1250000,76671,-0.97,21.66,6.13,6.13,939184501,6.13,6.13,939184501
+KODEX 코스닥150선물인버스,251340,22,3890,5,-60,-1.52,4102847,23709644,67300000,4102847,-1.52,17.30,6.10,6.10,16004074922,6.11,6.11,16004074922
+폴라리스AI,039980,23,3175,2,225,7.63,4334178,19839708,72696064,4334178,7.63,21.85,5.96,5.96,14005463478,6.07,6.07,14005463478
+삼보산업,009620,24,3390,5,-385,-10.20,975905,6229738,16386091,975905,-10.20,15.67,5.96,5.96,3390364245,6.10,6.10,3390364245
+형지글로벌,308100,25,7210,5,-230,-3.09,451519,9821837,8704152,451519,-3.09,4.60,5.19,5.19,3239280965,5.16,5.16,3239280965
+대호특수강,021040,26,2117,2,206,10.78,1110402,5405765,21704774,1110402,10.78,20.54,5.12,5.12,2395053622,5.21,5.21,2395053622
+RISE 미국휴머노이드로봇,0036R0,27,11720,2,460,4.09,50240,124937,1000000,50240,4.09,40.21,5.02,5.02,591035081,5.04,5.04,591035081
+KODEX 미국머니마켓액티브,0048J0,28,14125,2,105,0.75,532696,0,10730000,532696,0.75,0.00,4.96,4.96,7528860980,4.97,4.97,7528860980
+크라우드웍스,355390,29,15960,5,-990,-5.84,436449,10928007,9307914,436449,-5.84,3.99,4.69,4.69,7059039235,4.75,4.75,7059039235
+KODEX KRX300,292190,30,16300,5,-25,-0.15,50220,1835,1100000,50220,-0.15,2736.78,4.57,4.57,818588200,4.57,4.57,818588200
diff --git a/top30/20250513/top30-avtr-20250513-092002.csv b/top30/20250513/top30-avtr-20250513-092002.csv
new file mode 100644
index 000000000000..1c0c5a635a15
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-092002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,16590,2,1840,12.47,3786122,42739712,9669449,3786122,12.47,8.86,39.16,39.16,60018182635,37.41,37.41,60018182635
+TIMEFOLIO 차이나AI테크액티브,0043Y0,2,10585,2,560,5.59,316968,0,900000,316968,5.59,0.00,35.22,35.22,3355678392,35.22,35.22,3355678392
+비큐AI,148780,3,1867,2,278,17.50,10660437,13885812,31445725,10660437,17.50,76.77,33.90,33.90,20777402386,35.39,35.39,20777402386
+나우로보틱스,459510,4,20550,1,4710,29.73,4084636,2982969,12547732,4084636,29.73,136.93,32.55,32.55,75647000555,29.34,29.34,75647000555
+우듬지팜,403490,5,2035,5,-5,-0.25,14571103,65261656,45212464,14571103,-0.25,22.33,32.23,32.23,30407349247,33.05,33.05,30407349247
+평화산업,090080,6,2460,2,375,17.99,16104838,12026982,54902259,16104838,17.99,133.91,29.33,29.33,38470450851,28.48,28.48,38470450851
+로보로보,215100,7,5510,2,960,21.10,5899173,495589,20348454,5899173,21.10,1190.34,28.99,28.99,31239882664,27.86,27.86,31239882664
+대영포장,014160,8,1984,2,97,5.14,28378964,26533134,108394549,28378964,5.14,106.96,26.18,26.18,56240829980,26.15,26.15,56240829980
+상지건설,042940,9,51900,2,5150,11.02,1033043,0,3981814,1033043,11.02,0.00,25.94,25.94,54223214500,26.24,26.24,54223214500
+평화홀딩스,010770,10,14265,2,2695,23.29,3157716,1224551,14625466,3157716,23.29,257.87,21.59,21.59,44180570805,21.18,21.18,44180570805
+아이스크림에듀,289010,11,2270,5,-390,-14.66,2396216,269584,13523317,2396216,-14.66,888.86,17.72,17.72,5615472208,18.29,18.29,5615472208
+일정실업,008500,12,12060,5,-3590,-22.94,178343,14756,1200000,178343,-22.94,1208.61,14.86,14.86,2231475170,15.42,15.42,2231475170
+엑스페릭스,317770,13,5140,5,-190,-3.56,3511896,34669820,26412158,3511896,-3.56,10.13,13.30,13.30,19022636890,14.01,14.01,19022636890
+SOL 미국양자컴퓨팅TOP10,0023A0,14,12240,5,-135,-1.09,160601,353927,1250000,160601,-1.09,45.38,12.85,12.85,1968755676,12.87,12.87,1968755676
+형지글로벌,308100,15,7620,2,180,2.42,1089622,9821837,8704152,1089622,2.42,11.09,12.52,12.52,8062619255,12.16,12.16,8062619255
+넥스트아이,137940,16,1005,5,-31,-2.99,10273190,6243206,85368992,10273190,-2.99,164.55,12.03,12.03,10529731673,12.27,12.27,10529731673
+우원개발,046940,17,3725,5,-100,-2.61,2172745,5448244,18074350,2172745,-2.61,39.88,12.02,12.02,8217030712,12.20,12.20,8217030712
+KODEX 미국머니마켓액티브,0048J0,18,14125,2,105,0.75,1268644,0,10730000,1268644,0.75,0.00,11.82,11.82,17930712560,11.83,11.83,17930712560
+윌비스,008600,19,809,5,-106,-11.58,7661676,17114424,67236039,7661676,-11.58,44.77,11.40,11.40,6400923407,11.77,11.77,6400923407
+메이슨캐피탈,021880,20,408,2,83,25.54,15583324,11289487,152184408,15583324,25.54,138.03,10.24,10.24,6340242485,10.21,10.21,6340242485
+와이즈버즈,273060,21,1170,2,112,10.59,5111559,1409196,50459582,5111559,10.59,362.73,10.13,10.13,6069410439,10.28,10.28,6069410439
+KODEX 코스닥150선물인버스,251340,22,3890,5,-60,-1.52,6340796,23709644,67300000,6340796,-1.52,26.74,9.42,9.42,24725380580,9.44,9.44,24725380580
+유진로봇,056080,23,12430,2,2800,29.08,3381042,5404764,37512152,3381042,29.08,62.56,9.01,9.01,41267237990,8.85,8.85,41267237990
+TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,9970,2,75,0.76,177794,226848,2000000,177794,0.76,78.38,8.89,8.89,1775995232,8.91,8.91,1775995232
+삼보산업,009620,25,3415,5,-360,-9.54,1405303,6229738,16386091,1405303,-9.54,22.56,8.58,8.58,4879995855,8.72,8.72,4879995855
+한국선재,025550,26,4285,2,200,4.90,2177906,18747544,25514004,2177906,4.90,11.62,8.54,8.54,9400308983,8.60,8.60,9400308983
+폴라리스AI,039980,27,3110,2,160,5.42,6107317,19839708,72696064,6107317,5.42,30.78,8.40,8.40,19591183094,8.67,8.67,19591183094
+에스엘에스바이오,246250,28,2165,2,205,10.46,1268567,11879913,15348206,1268567,10.46,10.68,8.27,8.27,2646388467,7.96,7.96,2646388467
+한진칼우,18064K,29,29700,1,6850,29.98,44056,1474,536766,44056,29.98,2988.87,8.21,8.21,1308463200,8.21,8.21,1308463200
+RISE 미국휴머노이드로봇,0036R0,30,11715,2,455,4.04,79902,124937,1000000,79902,4.04,63.95,7.99,7.99,938660452,8.01,8.01,938660452
diff --git a/top30/20250513/top30-avtr-20250513-093001.csv b/top30/20250513/top30-avtr-20250513-093001.csv
new file mode 100644
index 000000000000..45c29ca765cf
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-093001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,17100,2,2350,15.93,6218434,42739712,9669449,6218434,15.93,14.55,64.31,64.31,100845566060,60.99,60.99,100845566060
+우듬지팜,403490,2,2090,2,50,2.45,18397285,65261656,45212464,18397285,2.45,28.19,40.69,40.69,38405769241,40.64,40.64,38405769241
+비큐AI,148780,3,1974,2,385,24.23,12481883,13885812,31445725,12481883,24.23,89.89,39.69,39.69,24294754806,39.14,39.14,24294754806
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10570,2,545,5.44,339528,0,900000,339528,5.44,0.00,37.73,37.73,3594153007,37.78,37.78,3594153007
+로보로보,215100,5,5370,2,820,18.02,7528179,495589,20348454,7528179,18.02,1519.04,37.00,37.00,40168365139,36.76,36.76,40168365139
+평화산업,090080,6,2425,2,340,16.31,18690253,12026982,54902259,18690253,16.31,155.40,34.04,34.04,44713509112,33.58,33.58,44713509112
+나우로보틱스,459510,7,20550,1,4710,29.73,4136266,2982969,12547732,4136266,29.73,138.66,32.96,32.96,76707997055,29.75,29.75,76707997055
+상지건설,042940,8,51300,2,4550,9.73,1234596,0,3981814,1234596,9.73,0.00,31.01,31.01,64523952850,31.59,31.59,64523952850
+대영포장,014160,9,1975,2,88,4.66,31277164,26533134,108394549,31277164,4.66,117.88,28.85,28.85,61963173860,28.94,28.94,61963173860
+평화홀딩스,010770,10,14240,2,2670,23.08,3690305,1224551,14625466,3690305,23.08,301.36,25.23,25.23,51749923810,24.85,24.85,51749923810
+아이스크림에듀,289010,11,2290,5,-370,-13.91,2672059,269584,13523317,2672059,-13.91,991.18,19.76,19.76,6241245345,20.15,20.15,6241245345
+넥스트아이,137940,12,1085,2,49,4.73,13860851,6243206,85368992,13860851,4.73,222.01,16.24,16.24,14304652121,15.44,15.44,14304652121
+일정실업,008500,13,11940,5,-3710,-23.71,194097,14756,1200000,194097,-23.71,1315.38,16.17,16.17,2420740680,16.90,16.90,2420740680
+형지글로벌,308100,14,7550,2,110,1.48,1345481,9821837,8704152,1345481,1.48,13.70,15.46,15.46,9982046890,15.19,15.19,9982046890
+엑스페릭스,317770,15,5100,5,-230,-4.32,4028076,34669820,26412158,4028076,-4.32,11.62,15.25,15.25,21645290355,16.07,16.07,21645290355
+한국피아이엠,448900,16,17890,2,1190,7.13,828877,453289,6004457,828877,7.13,182.86,13.80,13.80,14772318210,13.75,13.75,14772318210
+SOL 미국양자컴퓨팅TOP10,0023A0,17,12155,5,-220,-1.78,171364,353927,1250000,171364,-1.78,48.42,13.71,13.71,2099732266,13.82,13.82,2099732266
+휴림로봇,090710,18,2240,2,235,11.72,14942092,3408923,110237793,14942092,11.72,438.32,13.55,13.55,32958189576,13.35,13.35,32958189576
+TIMEFOLIO 미국배당다우존스액티브,0036D0,19,10080,2,210,2.13,151103,165411,1150000,151103,2.13,91.35,13.14,13.14,1522348220,13.13,13.13,1522348220
+KODEX 미국머니마켓액티브,0048J0,20,14130,2,110,0.78,1406820,0,10730000,1406820,0.78,0.00,13.11,13.11,19882134234,13.11,13.11,19882134234
+우원개발,046940,21,3695,5,-130,-3.40,2315915,5448244,18074350,2315915,-3.40,42.51,12.81,12.81,8747450427,13.10,13.10,8747450427
+윌비스,008600,22,826,5,-89,-9.73,8377010,17114424,67236039,8377010,-9.73,48.95,12.46,12.46,6987933762,12.58,12.58,6987933762
+메이슨캐피탈,021880,23,412,2,87,26.77,18564637,11289487,152184408,18564637,26.77,164.44,12.20,12.20,7543015845,12.03,12.03,7543015845
+PLUS 차이나AI테크TOP10,0047N0,24,10515,2,495,4.94,85922,0,750000,85922,4.94,0.00,11.46,11.46,904727185,11.47,11.47,904727185
+에스엘에스바이오,246250,25,2105,2,145,7.40,1742199,11879913,15348206,1742199,7.40,14.67,11.35,11.35,3650376462,11.30,11.30,3650376462
+와이즈버즈,273060,26,1158,2,100,9.45,5571576,1409196,50459582,5571576,9.45,395.37,11.04,11.04,6606406865,11.31,11.31,6606406865
+유진로봇,056080,27,12510,1,2880,29.91,4129153,5404764,37512152,4129153,29.91,76.40,11.01,11.01,50610003990,10.78,10.78,50610003990
+KODEX 코스닥150선물인버스,251340,28,3895,5,-55,-1.39,7256001,23709644,67300000,7256001,-1.39,30.60,10.78,10.78,28287352711,10.79,10.79,28287352711
+한국선재,025550,29,4350,2,265,6.49,2652420,18747544,25514004,2652420,6.49,14.15,10.40,10.40,11449363331,10.32,10.32,11449363331
+삼보산업,009620,30,3470,5,-305,-8.08,1656986,6229738,16386091,1656986,-8.08,26.60,10.11,10.11,5739766400,10.09,10.09,5739766400
diff --git a/top30/20250513/top30-avtr-20250513-094001.csv b/top30/20250513/top30-avtr-20250513-094001.csv
new file mode 100644
index 000000000000..1955c8723d93
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-094001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,16220,2,1470,9.97,7477135,42739712,9669449,7477135,9.97,17.49,77.33,77.33,121803203825,77.66,77.66,121803203825
+우듬지팜,403490,2,2165,2,125,6.13,23410141,65261656,45212464,23410141,6.13,35.87,51.78,51.78,49098657606,50.16,50.16,49098657606
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10565,2,540,5.39,445347,0,900000,445347,5.39,0.00,49.48,49.48,4712286253,49.56,49.56,4712286253
+로보로보,215100,4,5260,2,710,15.60,8728768,495589,20348454,8728768,15.60,1761.29,42.90,42.90,46556027299,43.50,43.50,46556027299
+비큐AI,148780,5,1946,2,357,22.47,13340016,13885812,31445725,13340016,22.47,96.07,42.42,42.42,25963339115,42.43,42.43,25963339115
+평화산업,090080,6,2315,2,230,11.03,20137997,12026982,54902259,20137997,11.03,167.44,36.68,36.68,48142073422,37.88,37.88,48142073422
+상지건설,042940,7,51000,2,4250,9.09,1321813,0,3981814,1321813,9.09,0.00,33.20,33.20,68970483300,33.96,33.96,68970483300
+나우로보틱스,459510,8,20550,1,4710,29.73,4162298,2982969,12547732,4162298,29.73,139.54,33.17,33.17,77242954655,29.96,29.96,77242954655
+대영포장,014160,9,1930,2,43,2.28,33543791,26533134,108394549,33543791,2.28,126.42,30.95,30.95,66370999591,31.73,31.73,66370999591
+평화홀딩스,010770,10,13860,2,2290,19.79,4047173,1224551,14625466,4047173,19.79,330.50,27.67,27.67,56739065485,27.99,27.99,56739065485
+iMBC,052220,11,5120,2,705,15.97,6359164,392033,23000000,6359164,15.97,1622.10,27.65,27.65,30982506154,26.31,26.31,30982506154
+아이스크림에듀,289010,12,2280,5,-380,-14.29,2808946,269584,13523317,2808946,-14.29,1041.96,20.77,20.77,6553058859,21.25,21.25,6553058859
+넥스트아이,137940,13,1026,5,-10,-0.97,16071009,6243206,85368992,16071009,-0.97,257.42,18.83,18.83,16631801870,18.99,18.99,16631801870
+형지글로벌,308100,14,7440,3,0,0.00,1630298,9821837,8704152,1630298,0.00,16.60,18.73,18.73,12127881655,18.73,18.73,12127881655
+휴림로봇,090710,15,2210,2,205,10.22,20412766,3408923,110237793,20412766,10.22,598.80,18.52,18.52,45301545213,18.59,18.59,45301545213
+일정실업,008500,16,12140,5,-3510,-22.43,204360,14756,1200000,204360,-22.43,1384.93,17.03,17.03,2543809175,17.46,17.46,2543809175
+한국피아이엠,448900,17,17660,2,960,5.75,1004022,453289,6004457,1004022,5.75,221.50,16.72,16.72,17914541750,16.89,16.89,17914541750
+엑스페릭스,317770,18,5080,5,-250,-4.69,4293246,34669820,26412158,4293246,-4.69,12.38,16.25,16.25,23006106775,17.15,17.15,23006106775
+TIMEFOLIO 미국배당다우존스액티브,0036D0,19,10065,2,195,1.98,184455,165411,1150000,184455,1.98,111.51,16.04,16.04,1858109375,16.05,16.05,1858109375
+메이슨캐피탈,021880,20,418,2,93,28.62,21648358,11289487,152184408,21648358,28.62,191.76,14.23,14.23,8819993346,13.87,13.87,8819993346
+SOL 미국양자컴퓨팅TOP10,0023A0,21,12145,5,-230,-1.86,174658,353927,1250000,174658,-1.86,49.35,13.97,13.97,2139765916,14.09,14.09,2139765916
+KODEX 미국머니마켓액티브,0048J0,22,14135,2,115,0.82,1455633,0,10730000,1455633,0.82,0.00,13.57,13.57,20571503861,13.56,13.56,20571503861
+우원개발,046940,23,3695,5,-130,-3.40,2440999,5448244,18074350,2440999,-3.40,44.80,13.51,13.51,9215091489,13.80,13.80,9215091489
+윌비스,008600,24,809,5,-106,-11.58,9017316,17114424,67236039,9017316,-11.58,52.69,13.41,13.41,7509918409,13.81,13.81,7509918409
+유진로봇,056080,25,12200,2,2570,26.69,5001952,5404764,37512152,5001952,26.69,92.55,13.33,13.33,61319687390,13.40,13.40,61319687390
+오가노이드사이언스,476040,26,31350,2,900,2.96,830691,4872989,6505950,830691,2.96,17.05,12.77,12.77,25683647550,12.59,12.59,25683647550
+에스엘에스바이오,246250,27,2090,2,130,6.63,1872448,11879913,15348206,1872448,6.63,15.76,12.20,12.20,3922770497,12.23,12.23,3922770497
+와이즈버즈,273060,28,1147,2,89,8.41,5972328,1409196,50459582,5972328,8.41,423.81,11.84,11.84,7067073592,12.21,12.21,7067073592
+시선AI,340810,29,4560,2,700,18.13,1241336,146609,10597863,1241336,18.13,846.70,11.71,11.71,5530383733,11.44,11.44,5530383733
+PLUS 차이나AI테크TOP10,0047N0,30,10520,2,500,4.99,87734,0,750000,87734,4.99,0.00,11.70,11.70,923776300,11.71,11.71,923776300
diff --git a/top30/20250513/top30-avtr-20250513-095001.csv b/top30/20250513/top30-avtr-20250513-095001.csv
new file mode 100644
index 000000000000..e19c28bf3240
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-095001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,16100,2,1350,9.15,8102504,42739712,9669449,8102504,9.15,18.96,83.79,83.79,131880757475,84.71,84.71,131880757475
+우듬지팜,403490,2,2055,2,15,0.74,27691310,65261656,45212464,27691310,0.74,42.43,61.25,61.25,58220706242,62.66,62.66,58220706242
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10570,2,545,5.44,494932,0,900000,494932,5.44,0.00,54.99,54.99,5236384503,55.04,55.04,5236384503
+로보로보,215100,4,5270,2,720,15.82,9183890,495589,20348454,9183890,15.82,1853.13,45.13,45.13,48953002449,45.65,45.65,48953002449
+비큐AI,148780,5,1887,2,298,18.75,13938136,13885812,31445725,13938136,18.75,100.38,44.32,44.32,27108850553,45.69,45.69,27108850553
+iMBC,052220,6,5040,2,625,14.16,10105842,392033,23000000,10105842,14.16,2577.80,43.94,43.94,50154055340,43.27,43.27,50154055340
+평화산업,090080,7,2385,2,300,14.39,22118218,12026982,54902259,22118218,14.39,183.90,40.29,40.29,52770156245,40.30,40.30,52770156245
+나우로보틱스,459510,8,20550,1,4710,29.73,4993267,2982969,12547732,4993267,29.73,167.39,39.79,39.79,94298642655,36.57,36.57,94298642655
+상지건설,042940,9,50300,2,3550,7.59,1376731,0,3981814,1376731,7.59,0.00,34.58,34.58,71753825900,35.83,35.83,71753825900
+대영포장,014160,10,1948,2,61,3.23,35318251,26533134,108394549,35318251,3.23,133.11,32.58,32.58,69792365678,33.05,33.05,69792365678
+평화홀딩스,010770,11,14140,2,2570,22.21,4377661,1224551,14625466,4377661,22.21,357.49,29.93,29.93,61363228335,29.67,29.67,61363228335
+한국피아이엠,448900,12,18600,2,1900,11.38,1416131,453289,6004457,1416131,11.38,312.41,23.58,23.58,25423440655,22.76,22.76,25423440655
+아이스크림에듀,289010,13,2260,5,-400,-15.04,3004032,269584,13523317,3004032,-15.04,1114.32,22.21,22.21,6993638306,22.88,22.88,6993638306
+오가노이드사이언스,476040,14,33650,2,3200,10.51,1368050,4872989,6505950,1368050,10.51,28.07,21.03,21.03,43271641775,19.77,19.77,43271641775
+휴림로봇,090710,15,2220,2,215,10.72,22169250,3408923,110237793,22169250,10.72,650.33,20.11,20.11,49200396726,20.10,20.10,49200396726
+넥스트아이,137940,16,1031,5,-5,-0.48,17093035,6243206,85368992,17093035,-0.48,273.79,20.02,20.02,17665822512,20.07,20.07,17665822512
+형지글로벌,308100,17,7430,5,-10,-0.13,1701287,9821837,8704152,1701287,-0.13,17.32,19.55,19.55,12653722130,19.57,19.57,12653722130
+한진칼우,18064K,18,29700,1,6850,29.98,99263,1474,536766,99263,29.98,6734.26,18.49,18.49,2945318300,18.48,18.48,2945318300
+일정실업,008500,19,12040,5,-3610,-23.07,210418,14756,1200000,210418,-23.07,1425.98,17.53,17.53,2616712295,18.11,18.11,2616712295
+메이슨캐피탈,021880,20,422,1,97,29.85,26666271,11289487,152184408,26666271,29.85,236.20,17.52,17.52,10924494061,17.01,17.01,10924494061
+엑스페릭스,317770,21,5120,5,-210,-3.94,4456279,34669820,26412158,4456279,-3.94,12.85,16.87,16.87,23841099160,17.63,17.63,23841099160
+TIMEFOLIO 미국배당다우존스액티브,0036D0,22,10065,2,195,1.98,187038,165411,1150000,187038,1.98,113.07,16.26,16.26,1884104985,16.28,16.28,1884104985
+SOL 미국양자컴퓨팅TOP10,0023A0,23,12135,5,-240,-1.94,185949,353927,1250000,185949,-1.94,52.54,14.88,14.88,2276910026,15.01,15.01,2276910026
+우원개발,046940,24,3640,5,-185,-4.84,2587589,5448244,18074350,2587589,-4.84,47.49,14.32,14.32,9750534827,14.82,14.82,9750534827
+유진로봇,056080,25,12170,2,2540,26.38,5364432,5404764,37512152,5364432,26.38,99.25,14.30,14.30,65737817515,14.40,14.40,65737817515
+윌비스,008600,26,810,5,-105,-11.48,9402363,17114424,67236039,9402363,-11.48,54.94,13.98,13.98,7821125458,14.36,14.36,7821125458
+KODEX 코스닥150선물인버스,251340,27,3895,5,-55,-1.39,9258402,23709644,67300000,9258402,-1.39,39.05,13.76,13.76,36086692725,13.77,13.77,36086692725
+KODEX 미국머니마켓액티브,0048J0,28,14160,2,140,1.00,1472524,0,10730000,1472524,1.00,0.00,13.72,13.72,20810429768,13.70,13.70,20810429768
+시선AI,340810,29,4400,2,540,13.99,1423249,146609,10597863,1423249,13.99,970.78,13.43,13.43,6354090096,13.63,13.63,6354090096
+PLUS 차이나AI테크TOP10,0047N0,30,10525,2,505,5.04,98627,0,750000,98627,5.04,0.00,13.15,13.15,1038375305,13.15,13.15,1038375305
diff --git a/top30/20250513/top30-avtr-20250513-100001.csv b/top30/20250513/top30-avtr-20250513-100001.csv
new file mode 100644
index 000000000000..556c95a80da5
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-100001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15690,2,940,6.37,8560093,42739712,9669449,8560093,6.37,20.03,88.53,88.53,139142679855,91.71,91.71,139142679855
+우듬지팜,403490,2,2025,5,-15,-0.74,29491414,65261656,45212464,29491414,-0.74,45.19,65.23,65.23,61896388174,67.61,67.61,61896388174
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10560,2,535,5.34,516753,0,900000,516753,5.34,0.00,57.42,57.42,5466922668,57.52,57.52,5466922668
+iMBC,052220,4,4995,2,580,13.14,11839534,392033,23000000,11839534,13.14,3020.03,51.48,51.48,58898827368,51.27,51.27,58898827368
+로보로보,215100,5,5220,2,670,14.73,9511375,495589,20348454,9511375,14.73,1919.21,46.74,46.74,50671964269,47.71,47.71,50671964269
+비큐AI,148780,6,1860,2,271,17.05,14485545,13885812,31445725,14485545,17.05,104.32,46.07,46.07,28138420420,48.11,48.11,28138420420
+평화산업,090080,7,2310,2,225,10.79,22897738,12026982,54902259,22897738,10.79,190.39,41.71,41.71,54599161818,43.05,43.05,54599161818
+한국피아이엠,448900,8,18980,2,2280,13.65,2463021,453289,6004457,2463021,13.65,543.37,41.02,41.02,45237392405,39.69,39.69,45237392405
+상지건설,042940,9,47500,2,750,1.60,1613472,0,3981814,1613472,1.60,0.00,40.52,40.52,83338980175,44.06,44.06,83338980175
+나우로보틱스,459510,10,20550,1,4710,29.73,5013049,2982969,12547732,5013049,29.73,168.06,39.95,39.95,94705162755,36.73,36.73,94705162755
+대영포장,014160,11,1907,2,20,1.06,36205880,26533134,108394549,36205880,1.06,136.46,33.40,33.40,71498459151,34.59,34.59,71498459151
+평화홀딩스,010770,12,13820,2,2250,19.45,4525677,1224551,14625466,4525677,19.45,369.58,30.94,30.94,63439643740,31.39,31.39,63439643740
+에스엘에스바이오,246250,13,2385,2,425,21.68,4364236,11879913,15348206,4364236,21.68,36.74,28.43,28.43,9551482085,26.09,26.09,9551482085
+오가노이드사이언스,476040,14,31550,2,1100,3.61,1765983,4872989,6505950,1765983,3.61,36.24,27.14,27.14,56183221875,27.37,27.37,56183221875
+메이슨캐피탈,021880,15,390,2,65,20.00,37245524,11289487,152184408,37245524,20.00,329.91,24.47,24.47,15222771953,25.65,25.65,15222771953
+아이스크림에듀,289010,16,2265,5,-395,-14.85,3108695,269584,13523317,3108695,-14.85,1153.15,22.99,22.99,7230464548,23.61,23.61,7230464548
+형지글로벌,308100,17,7970,2,530,7.12,1989149,9821837,8704152,1989149,7.12,20.25,22.85,22.85,14877804385,21.45,21.45,14877804385
+휴림로봇,090710,18,2165,2,160,7.98,23726169,3408923,110237793,23726169,7.98,696.00,21.52,21.52,52594328748,22.04,22.04,52594328748
+넥스트아이,137940,19,1065,2,29,2.80,17927555,6243206,85368992,17927555,2.80,287.15,21.00,21.00,18535107990,20.39,20.39,18535107990
+한진칼우,18064K,20,29700,1,6850,29.98,99681,1474,536766,99681,29.98,6762.62,18.57,18.57,2957732900,18.55,18.55,2957732900
+일정실업,008500,21,12070,5,-3580,-22.88,214856,14756,1200000,214856,-22.88,1456.06,17.90,17.90,2670307805,18.44,18.44,2670307805
+엑스페릭스,317770,22,5120,5,-210,-3.94,4591357,34669820,26412158,4591357,-3.94,13.24,17.38,17.38,24537433350,18.14,18.14,24537433350
+SOL 미국양자컴퓨팅TOP10,0023A0,23,12135,5,-240,-1.94,213112,353927,1250000,213112,-1.94,60.21,17.05,17.05,2606446901,17.18,17.18,2606446901
+TIMEFOLIO 미국배당다우존스액티브,0036D0,24,10075,2,205,2.08,187102,165411,1150000,187102,2.08,113.11,16.27,16.27,1884750025,16.27,16.27,1884750025
+유진로봇,056080,25,12000,2,2370,24.61,5834649,5404764,37512152,5834649,24.61,107.95,15.55,15.55,71387098095,15.86,15.86,71387098095
+KODEX 코스닥150선물인버스,251340,26,3895,5,-55,-1.39,10097878,23709644,67300000,10097878,-1.39,42.59,15.00,15.00,39360858092,15.02,15.02,39360858092
+우원개발,046940,27,3585,5,-240,-6.27,2704120,5448244,18074350,2704120,-6.27,49.63,14.96,14.96,10172079829,15.70,15.70,10172079829
+윌비스,008600,28,808,5,-107,-11.69,9770618,17114424,67236039,9770618,-11.69,57.09,14.53,14.53,8122053011,14.95,14.95,8122053011
+PLUS 차이나AI테크TOP10,0047N0,29,10510,2,490,4.89,107949,0,750000,107949,4.89,0.00,14.39,14.39,1136394740,14.42,14.42,1136394740
+시선AI,340810,30,4345,2,485,12.56,1498020,146609,10597863,1498020,12.56,1021.78,14.14,14.14,6680429344,14.51,14.51,6680429344
diff --git a/top30/20250513/top30-avtr-20250513-101001.csv b/top30/20250513/top30-avtr-20250513-101001.csv
new file mode 100644
index 000000000000..bfd07d263c8c
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-101001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15670,2,920,6.24,8831638,42739712,9669449,8831638,6.24,20.66,91.34,91.34,143404369995,94.64,94.64,143404369995
+우듬지팜,403490,2,2040,3,0,0.00,30577332,65261656,45212464,30577332,0.00,46.85,67.63,67.63,64098784831,69.50,69.50,64098784831
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10560,2,535,5.34,547021,0,900000,547021,5.34,0.00,60.78,60.78,5786653558,60.89,60.89,5786653558
+iMBC,052220,4,4900,2,485,10.99,12802172,392033,23000000,12802172,10.99,3265.59,55.66,55.66,63636537922,56.47,56.47,63636537922
+한국피아이엠,448900,5,19370,2,2670,15.99,3193942,453289,6004457,3193942,15.99,704.61,53.19,53.19,59274096365,50.96,50.96,59274096365
+비큐AI,148780,6,1762,2,173,10.89,16196590,13885812,31445725,16196590,10.89,116.64,51.51,51.51,31153812841,56.23,56.23,31153812841
+형지글로벌,308100,7,8650,2,1210,16.26,4316507,9821837,8704152,4316507,16.26,43.95,49.59,49.59,34782013085,46.20,46.20,34782013085
+로보로보,215100,8,5130,2,580,12.75,10017918,495589,20348454,10017918,12.75,2021.42,49.23,49.23,53288983064,51.05,51.05,53288983064
+상지건설,042940,9,50500,2,3750,8.02,1795235,0,3981814,1795235,8.02,0.00,45.09,45.09,92223261550,45.86,45.86,92223261550
+평화산업,090080,10,2255,2,170,8.15,24181975,12026982,54902259,24181975,8.15,201.06,44.05,44.05,57505486831,46.45,46.45,57505486831
+에스엘에스바이오,246250,11,2405,2,445,22.70,6720535,11879913,15348206,6720535,22.70,56.57,43.79,43.79,15143001463,41.02,41.02,15143001463
+나우로보틱스,459510,12,20550,1,4710,29.73,5031569,2982969,12547732,5031569,29.73,168.68,40.10,40.10,95085748755,36.88,36.88,95085748755
+대영포장,014160,13,1885,5,-2,-0.11,37970166,26533134,108394549,37970166,-0.11,143.10,35.03,35.03,74828206354,36.62,36.62,74828206354
+평화홀딩스,010770,14,13710,2,2140,18.50,4848289,1224551,14625466,4848289,18.50,395.92,33.15,33.15,67834455240,33.83,33.83,67834455240
+오가노이드사이언스,476040,15,30900,2,450,1.48,1918488,4872989,6505950,1918488,1.48,39.37,29.49,29.49,60945483675,30.32,30.32,60945483675
+형지I&C,011080,16,2620,2,115,4.59,8756188,36929948,31541686,8756188,4.59,23.71,27.76,27.76,22415491003,27.12,27.12,22415491003
+메이슨캐피탈,021880,17,381,2,56,17.23,39403535,11289487,152184408,39403535,17.23,349.03,25.89,25.89,16041480183,27.67,27.67,16041480183
+한진칼우,18064K,18,29650,2,6800,29.76,128311,1474,536766,128311,29.76,8704.95,23.90,23.90,3805819600,23.91,23.91,3805819600
+아이스크림에듀,289010,19,2285,5,-375,-14.10,3216774,269584,13523317,3216774,-14.10,1193.24,23.79,23.79,7475968240,24.19,24.19,7475968240
+휴림로봇,090710,20,2195,2,190,9.48,24723109,3408923,110237793,24723109,9.48,725.25,22.43,22.43,54768896264,22.63,22.63,54768896264
+넥스트아이,137940,21,1037,2,1,0.10,19103274,6243206,85368992,19103274,0.10,305.98,22.38,22.38,19776547039,22.34,22.34,19776547039
+일정실업,008500,22,11940,5,-3710,-23.71,224724,14756,1200000,224724,-23.71,1522.93,18.73,18.73,2788833315,19.46,19.46,2788833315
+엑스페릭스,317770,23,5120,5,-210,-3.94,4709459,34669820,26412158,4709459,-3.94,13.58,17.83,17.83,25144997810,18.59,18.59,25144997810
+SOL 미국양자컴퓨팅TOP10,0023A0,24,12125,5,-250,-2.02,217706,353927,1250000,217706,-2.02,61.51,17.42,17.42,2662171681,17.56,17.56,2662171681
+TIMEFOLIO 미국배당다우존스액티브,0036D0,25,10080,2,210,2.13,187302,165411,1150000,187302,2.13,113.23,16.29,16.29,1886766025,16.28,16.28,1886766025
+우원개발,046940,26,3475,5,-350,-9.15,2930728,5448244,18074350,2930728,-9.15,53.79,16.21,16.21,10969911216,17.47,17.47,10969911216
+유진로봇,056080,27,12050,2,2420,25.13,6075883,5404764,37512152,6075883,25.13,112.42,16.20,16.20,74304222970,16.44,16.44,74304222970
+윌비스,008600,28,788,5,-127,-13.88,10646262,17114424,67236039,10646262,-13.88,62.21,15.83,15.83,8817740019,16.64,16.64,8817740019
+KODEX 코스닥150선물인버스,251340,29,3890,5,-60,-1.52,10411345,23709644,67300000,10411345,-1.52,43.91,15.47,15.47,40581739452,15.50,15.50,40581739452
+시선AI,340810,30,4290,2,430,11.14,1617418,146609,10597863,1617418,11.14,1103.22,15.26,15.26,7189459602,15.81,15.81,7189459602
diff --git a/top30/20250513/top30-avtr-20250513-102002.csv b/top30/20250513/top30-avtr-20250513-102002.csv
new file mode 100644
index 000000000000..3e8510f39e28
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-102002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15480,2,730,4.95,9140050,42739712,9669449,9140050,4.95,21.39,94.53,94.53,148173701520,98.99,98.99,148173701520
+우듬지팜,403490,2,2015,5,-25,-1.23,30889943,65261656,45212464,30889943,-1.23,47.33,68.32,68.32,64731139012,71.05,71.05,64731139012
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10535,2,510,5.09,581590,0,900000,581590,5.09,0.00,64.62,64.62,6151488843,64.88,64.88,6151488843
+한국피아이엠,448900,4,19110,2,2410,14.43,3713569,453289,6004457,3713569,14.43,819.25,61.85,61.85,69342094155,60.43,60.43,69342094155
+iMBC,052220,5,4935,2,520,11.78,13379204,392033,23000000,13379204,11.78,3412.78,58.17,58.17,66477410400,58.57,58.57,66477410400
+형지글로벌,308100,6,8500,2,1060,14.25,5008729,9821837,8704152,5008729,14.25,51.00,57.54,57.54,40710829040,55.03,55.03,40710829040
+비큐AI,148780,7,1743,2,154,9.69,17148377,13885812,31445725,17148377,9.69,123.50,54.53,54.53,32829445507,59.90,59.90,32829445507
+로보로보,215100,8,5130,2,580,12.75,10279230,495589,20348454,10279230,12.75,2074.14,50.52,50.52,54626922349,52.33,52.33,54626922349
+에스엘에스바이오,246250,9,2465,2,505,25.77,7753174,11879913,15348206,7753174,25.77,65.26,50.52,50.52,17616063304,46.56,46.56,17616063304
+상지건설,042940,10,50000,2,3250,6.95,1933405,0,3981814,1933405,6.95,0.00,48.56,48.56,99221808100,49.84,49.84,99221808100
+평화산업,090080,11,2290,2,205,9.83,25091181,12026982,54902259,25091181,9.83,208.62,45.70,45.70,59551586076,47.37,47.37,59551586076
+나우로보틱스,459510,12,20550,1,4710,29.73,5041063,2982969,12547732,5041063,29.73,168.99,40.18,40.18,95280850455,36.95,36.95,95280850455
+대영포장,014160,13,1890,2,3,0.16,39299315,26533134,108394549,39299315,0.16,148.11,36.26,36.26,77314713067,37.74,37.74,77314713067
+평화홀딩스,010770,14,13980,2,2410,20.83,5002278,1224551,14625466,5002278,20.83,408.50,34.20,34.20,69952984380,34.21,34.21,69952984380
+한진칼우,18064K,15,29200,2,6350,27.79,176044,1474,536766,176044,27.79,9999.99,32.80,32.80,5215451750,33.28,33.28,5215451750
+오가노이드사이언스,476040,16,30600,2,150,0.49,2042405,4872989,6505950,2042405,0.49,41.91,31.39,31.39,64724909700,32.51,32.51,64724909700
+형지I&C,011080,17,2542,2,37,1.48,9856472,36929948,31541686,9856472,1.48,26.69,31.25,31.25,25262003455,31.51,31.51,25262003455
+넥스트아이,137940,18,1102,2,66,6.37,23845821,6243206,85368992,23845821,6.37,381.95,27.93,27.93,25075873795,26.65,26.65,25075873795
+메이슨캐피탈,021880,19,376,2,51,15.69,40388541,11289487,152184408,40388541,15.69,357.75,26.54,26.54,16411900927,28.68,28.68,16411900927
+아이스크림에듀,289010,20,2270,5,-390,-14.66,3324629,269584,13523317,3324629,-14.66,1233.24,24.58,24.58,7720585729,25.15,25.15,7720585729
+휴림로봇,090710,21,2175,2,170,8.48,25369676,3408923,110237793,25369676,8.48,744.21,23.01,23.01,56176249921,23.43,23.43,56176249921
+일정실업,008500,22,11930,5,-3720,-23.77,239631,14756,1200000,239631,-23.77,1623.96,19.97,19.97,2966025565,20.72,20.72,2966025565
+엑스페릭스,317770,23,5080,5,-250,-4.69,4862700,34669820,26412158,4862700,-4.69,14.03,18.41,18.41,25924079210,19.32,19.32,25924079210
+SOL 미국양자컴퓨팅TOP10,0023A0,24,12150,5,-225,-1.82,221796,353927,1250000,221796,-1.82,62.67,17.74,17.74,2711799711,17.86,17.86,2711799711
+KODEX 코스닥150선물인버스,251340,25,3875,5,-75,-1.90,11635591,23709644,67300000,11635591,-1.90,49.08,17.29,17.29,45335546567,17.38,17.38,45335546567
+PLUS 차이나AI테크TOP10,0047N0,26,10495,2,475,4.74,128305,0,750000,128305,4.74,0.00,17.11,17.11,1350360690,17.16,17.16,1350360690
+삼보산업,009620,27,3320,5,-455,-12.05,2790416,6229738,16386091,2790416,-12.05,44.79,17.03,17.03,9480299957,17.43,17.43,9480299957
+유진로봇,056080,28,12020,2,2390,24.82,6278537,5404764,37512152,6278537,24.82,116.17,16.74,16.74,76737261250,17.02,17.02,76737261250
+TIMEFOLIO 미국배당다우존스액티브,0036D0,29,10060,2,190,1.93,191076,165411,1150000,191076,1.93,115.52,16.62,16.62,1924717030,16.64,16.64,1924717030
+우원개발,046940,30,3520,5,-305,-7.97,2991004,5448244,18074350,2991004,-7.97,54.90,16.55,16.55,11180937317,17.57,17.57,11180937317
diff --git a/top30/20250513/top30-avtr-20250513-103001.csv b/top30/20250513/top30-avtr-20250513-103001.csv
new file mode 100644
index 000000000000..af07fe2fb139
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-103001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15640,2,890,6.03,9341317,42739712,9669449,9341317,6.03,21.86,96.61,96.61,151305747050,100.05,100.05,151305747050
+우듬지팜,403490,2,2025,5,-15,-0.74,31898014,65261656,45212464,31898014,-0.74,48.88,70.55,70.55,66757658506,72.92,72.92,66757658506
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10545,2,520,5.19,603344,0,900000,603344,5.19,0.00,67.04,67.04,6380700038,67.23,67.23,6380700038
+한국피아이엠,448900,4,18910,2,2210,13.23,3891652,453289,6004457,3891652,13.23,858.54,64.81,64.81,72719816975,64.05,64.05,72719816975
+형지글로벌,308100,5,8430,2,990,13.31,5256181,9821837,8704152,5256181,13.31,53.52,60.39,60.39,42811001950,58.34,58.34,42811001950
+iMBC,052220,6,4825,2,410,9.29,13873875,392033,23000000,13873875,9.29,3538.96,60.32,60.32,68877851249,62.07,62.07,68877851249
+에스엘에스바이오,246250,7,2545,1,585,29.85,9040083,11879913,15348206,9040083,29.85,76.10,58.90,58.90,20863473225,53.41,53.41,20863473225
+비큐AI,148780,8,1742,2,153,9.63,17501536,13885812,31445725,17501536,9.63,126.04,55.66,55.66,33446874962,61.06,61.06,33446874962
+로보로보,215100,9,5050,2,500,10.99,10569496,495589,20348454,10569496,10.99,2132.71,51.94,51.94,56099281829,54.59,54.59,56099281829
+상지건설,042940,10,49650,2,2900,6.20,1986852,0,3981814,1986852,6.20,0.00,49.90,49.90,101881390775,51.53,51.53,101881390775
+평화산업,090080,11,2310,2,225,10.79,25881303,12026982,54902259,25881303,10.79,215.19,47.14,47.14,61361762036,48.38,48.38,61361762036
+나우로보틱스,459510,12,20550,1,4710,29.73,5052177,2982969,12547732,5052177,29.73,169.37,40.26,40.26,95509243155,37.04,37.04,95509243155
+한진칼우,18064K,13,29650,2,6800,29.76,209687,1474,536766,209687,29.76,9999.99,39.06,39.06,6178989850,38.82,38.82,6178989850
+대영포장,014160,14,1902,2,15,0.79,39908374,26533134,108394549,39908374,0.79,150.41,36.82,36.82,78463825933,38.06,38.06,78463825933
+평화홀딩스,010770,15,14110,2,2540,21.95,5127604,1224551,14625466,5127604,21.95,418.73,35.06,35.06,71703731445,34.75,34.75,71703731445
+PLUS 차이나AI테크TOP10,0047N0,16,10485,2,465,4.64,249858,0,750000,249858,4.64,0.00,33.31,33.31,2625166620,33.38,33.38,2625166620
+형지I&C,011080,17,2520,2,15,0.60,10351788,36929948,31541686,10351788,0.60,28.03,32.82,32.82,26523307053,33.37,33.37,26523307053
+오가노이드사이언스,476040,18,30100,5,-350,-1.15,2083205,4872989,6505950,2083205,-1.15,42.75,32.02,32.02,65965838875,33.69,33.69,65965838875
+넥스트아이,137940,19,1093,2,57,5.50,25726864,6243206,85368992,25726864,5.50,412.08,30.14,30.14,27158427504,29.11,29.11,27158427504
+메이슨캐피탈,021880,20,376,2,51,15.69,40939732,11289487,152184408,40939732,15.69,362.64,26.90,26.90,16619702935,29.04,29.04,16619702935
+아이스크림에듀,289010,21,2265,5,-395,-14.85,3401368,269584,13523317,3401368,-14.85,1261.71,25.15,25.15,7894222119,25.77,25.77,7894222119
+휴림로봇,090710,22,2140,2,135,6.73,26097333,3408923,110237793,26097333,6.73,765.56,23.67,23.67,57745914929,24.48,24.48,57745914929
+일정실업,008500,23,11790,5,-3860,-24.66,248999,14756,1200000,248999,-24.66,1687.44,20.75,20.75,3076399475,21.74,21.74,3076399475
+스톰테크,352090,24,4360,2,620,16.58,5215866,145012,26872998,5215866,16.58,3596.85,19.41,19.41,22581539643,19.27,19.27,22581539643
+엑스페릭스,317770,25,5080,5,-250,-4.69,4916398,34669820,26412158,4916398,-4.69,14.18,18.61,18.61,26197233850,19.52,19.52,26197233850
+KODEX 코스닥150선물인버스,251340,26,3880,5,-70,-1.77,12039161,23709644,67300000,12039161,-1.77,50.78,17.89,17.89,46901364457,17.96,17.96,46901364457
+SOL 미국양자컴퓨팅TOP10,0023A0,27,12145,5,-230,-1.86,222514,353927,1250000,222514,-1.86,62.87,17.80,17.80,2720521611,17.92,17.92,2720521611
+블루엠텍,439580,28,9130,2,830,10.00,1984207,1171385,11170221,1984207,10.00,169.39,17.76,17.76,17499544945,17.16,17.16,17499544945
+유진로봇,056080,29,11920,2,2290,23.78,6653937,5404764,37512152,6653937,23.78,123.11,17.74,17.74,81184884100,18.16,18.16,81184884100
+삼보산업,009620,30,3305,5,-470,-12.45,2894091,6229738,16386091,2894091,-12.45,46.46,17.66,17.66,9824122401,18.14,18.14,9824122401
diff --git a/top30/20250513/top30-avtr-20250513-104001.csv b/top30/20250513/top30-avtr-20250513-104001.csv
new file mode 100644
index 000000000000..76123cd2474e
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-104001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15400,2,650,4.41,9465265,42739712,9669449,9465265,4.41,22.15,97.89,97.89,153223187515,102.90,102.90,153223187515
+TIMEFOLIO 차이나AI테크액티브,0043Y0,2,10415,2,390,3.89,663325,0,900000,663325,3.89,0.00,73.70,73.70,7009660185,74.78,74.78,7009660185
+우듬지팜,403490,3,2010,5,-30,-1.47,32260894,65261656,45212464,32260894,-1.47,49.43,71.35,71.35,67494014139,74.27,74.27,67494014139
+에스엘에스바이오,246250,4,2440,2,480,24.49,10455835,11879913,15348206,10455835,24.49,88.01,68.12,68.12,24411990411,65.19,65.19,24411990411
+한국피아이엠,448900,5,19170,2,2470,14.79,4075952,453289,6004457,4075952,14.79,899.20,67.88,67.88,76244622495,66.24,66.24,76244622495
+형지글로벌,308100,6,8440,2,1000,13.44,5665869,9821837,8704152,5665869,13.44,57.69,65.09,65.09,46254134200,62.96,62.96,46254134200
+iMBC,052220,7,4880,2,465,10.53,14299271,392033,23000000,14299271,10.53,3647.47,62.17,62.17,70965015770,63.23,63.23,70965015770
+비큐AI,148780,8,1700,2,111,6.99,18122456,13885812,31445725,18122456,6.99,130.51,57.63,57.63,34511426331,64.56,64.56,34511426331
+로보로보,215100,9,5090,2,540,11.87,10723348,495589,20348454,10723348,11.87,2163.76,52.70,52.70,56880100139,54.92,54.92,56880100139
+상지건설,042940,10,49700,2,2950,6.31,2011287,0,3981814,2011287,6.31,0.00,50.51,50.51,103097644425,52.10,52.10,103097644425
+평화산업,090080,11,2360,2,275,13.19,26609305,12026982,54902259,26609305,13.19,221.25,48.47,48.47,63058912813,48.67,48.67,63058912813
+한진칼우,18064K,12,29700,1,6850,29.98,221900,1474,536766,221900,29.98,9999.99,41.34,41.34,6541317950,41.03,41.03,6541317950
+나우로보틱스,459510,13,20550,1,4710,29.73,5055789,2982969,12547732,5055789,29.73,169.49,40.29,40.29,95583469755,37.07,37.07,95583469755
+PLUS 차이나AI테크TOP10,0047N0,14,10315,2,295,2.94,281225,0,750000,281225,2.94,0.00,37.50,37.50,2951399560,38.15,38.15,2951399560
+대영포장,014160,15,1920,2,33,1.75,40633942,26533134,108394549,40633942,1.75,153.14,37.49,37.49,79848670337,38.37,38.37,79848670337
+평화홀딩스,010770,16,14210,2,2640,22.82,5308183,1224551,14625466,5308183,22.82,433.48,36.29,36.29,74255621065,35.73,35.73,74255621065
+형지I&C,011080,17,2560,2,55,2.20,10922236,36929948,31541686,10922236,2.20,29.58,34.63,34.63,27957979780,34.62,34.62,27957979780
+오가노이드사이언스,476040,18,30150,5,-300,-0.99,2121304,4872989,6505950,2121304,-0.99,43.53,32.61,32.61,67116473050,34.22,34.22,67116473050
+넥스트아이,137940,19,1060,2,24,2.32,26889350,6243206,85368992,26889350,2.32,430.70,31.50,31.50,28407571769,31.39,31.39,28407571769
+메이슨캐피탈,021880,20,380,2,55,16.92,42100483,11289487,152184408,42100483,16.92,372.92,27.66,27.66,17061411164,29.50,29.50,17061411164
+아이스크림에듀,289010,21,2265,5,-395,-14.85,3522436,269584,13523317,3522436,-14.85,1306.62,26.05,26.05,8166990323,26.66,26.66,8166990323
+휴림로봇,090710,22,2160,2,155,7.73,26507216,3408923,110237793,26507216,7.73,777.58,24.05,24.05,58626204871,24.62,24.62,58626204871
+스톰테크,352090,23,4530,2,790,21.12,6184494,145012,26872998,6184494,21.12,4264.81,23.01,23.01,26903663140,22.10,22.10,26903663140
+블루엠텍,439580,24,8460,2,160,1.93,2474723,1171385,11170221,2474723,1.93,211.26,22.15,22.15,21770271180,23.04,23.04,21770271180
+일정실업,008500,25,11790,5,-3860,-24.66,254686,14756,1200000,254686,-24.66,1725.98,21.22,21.22,3143375975,22.22,22.22,3143375975
+KODEX 코스닥150선물인버스,251340,26,3875,5,-75,-1.90,12725272,23709644,67300000,12725272,-1.90,53.67,18.91,18.91,49563470072,19.01,19.01,49563470072
+엑스페릭스,317770,27,5060,5,-270,-5.07,4962289,34669820,26412158,4962289,-5.07,14.31,18.79,18.79,26430211335,19.78,19.78,26430211335
+유진로봇,056080,28,12160,2,2530,26.27,6905719,5404764,37512152,6905719,26.27,127.77,18.41,18.41,84220681880,18.46,18.46,84220681880
+삼보산업,009620,29,3240,5,-535,-14.17,2970566,6229738,16386091,2970566,-14.17,47.68,18.13,18.13,10073857366,18.97,18.97,10073857366
+SOL 미국양자컴퓨팅TOP10,0023A0,30,12150,5,-225,-1.82,226348,353927,1250000,226348,-1.82,63.95,18.11,18.11,2767104961,18.22,18.22,2767104961
diff --git a/top30/20250513/top30-avtr-20250513-105001.csv b/top30/20250513/top30-avtr-20250513-105001.csv
new file mode 100644
index 000000000000..7232a9ba37f3
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-105001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15160,2,410,2.78,9733324,42739712,9669449,9733324,2.78,22.77,100.66,100.66,157301640885,107.31,107.31,157301640885
+TIMEFOLIO 차이나AI테크액티브,0043Y0,2,10430,2,405,4.04,695480,0,900000,695480,4.04,0.00,77.28,77.28,7345876470,78.26,78.26,7345876470
+에스엘에스바이오,246250,3,2385,2,425,21.68,11456177,11879913,15348206,11456177,21.68,96.43,74.64,74.64,26820474736,73.27,73.27,26820474736
+한국피아이엠,448900,4,19420,2,2720,16.29,4392088,453289,6004457,4392088,16.29,968.94,73.15,73.15,82374165280,70.64,70.64,82374165280
+우듬지팜,403490,5,2020,5,-20,-0.98,32470325,65261656,45212464,32470325,-0.98,49.75,71.82,71.82,67915496754,74.36,74.36,67915496754
+형지글로벌,308100,6,8360,2,920,12.37,5805630,9821837,8704152,5805630,12.37,59.11,66.70,66.70,47432441650,65.18,65.18,47432441650
+iMBC,052220,7,4840,2,425,9.63,14507633,392033,23000000,14507633,9.63,3700.62,63.08,63.08,71974545046,64.66,64.66,71974545046
+비큐AI,148780,8,1749,2,160,10.07,18384147,13885812,31445725,18384147,10.07,132.40,58.46,58.46,34965198803,63.57,63.57,34965198803
+로보로보,215100,9,5120,2,570,12.53,10950857,495589,20348454,10950857,12.53,2209.67,53.82,53.82,58044749929,55.71,55.71,58044749929
+상지건설,042940,10,50500,2,3750,8.02,2053308,0,3981814,2053308,8.02,0.00,51.57,51.57,105199495725,52.32,52.32,105199495725
+평화산업,090080,11,2300,2,215,10.31,27122725,12026982,54902259,27122725,10.31,225.52,49.40,49.40,64251988772,50.88,50.88,64251988772
+한진칼우,18064K,12,29700,1,6850,29.98,225302,1474,536766,225302,29.98,9999.99,41.97,41.97,6642357350,41.67,41.67,6642357350
+나우로보틱스,459510,13,20550,1,4710,29.73,5058939,2982969,12547732,5058939,29.73,169.59,40.32,40.32,95648202255,37.09,37.09,95648202255
+PLUS 차이나AI테크TOP10,0047N0,14,10335,2,315,3.14,286980,0,750000,286980,3.14,0.00,38.26,38.26,3010992705,38.85,38.85,3010992705
+대영포장,014160,15,1872,5,-15,-0.79,41360287,26533134,108394549,41360287,-0.79,155.88,38.16,38.16,81219464935,40.03,40.03,81219464935
+케이쓰리아이,431190,16,5610,2,905,19.23,2848770,144219,7486442,2848770,19.23,1975.31,38.05,38.05,15522536457,36.96,36.96,15522536457
+평화홀딩스,010770,17,13930,2,2360,20.40,5429587,1224551,14625466,5429587,20.40,443.39,37.12,37.12,75957559760,37.28,37.28,75957559760
+형지I&C,011080,18,2535,2,30,1.20,11272312,36929948,31541686,11272312,1.20,30.52,35.74,35.74,28857610455,36.09,36.09,28857610455
+넥스트아이,137940,19,1114,2,78,7.53,29663008,6243206,85368992,29663008,7.53,475.12,34.75,34.75,31518248135,33.14,33.14,31518248135
+오가노이드사이언스,476040,20,30400,5,-50,-0.16,2143791,4872989,6505950,2143791,-0.16,43.99,32.95,32.95,67801224700,34.28,34.28,67801224700
+메이슨캐피탈,021880,21,383,2,58,17.85,42532465,11289487,152184408,42532465,17.85,376.74,27.95,27.95,17227038239,29.56,29.56,17227038239
+아이스크림에듀,289010,22,2260,5,-400,-15.04,3557222,269584,13523317,3557222,-15.04,1319.52,26.30,26.30,8245638521,26.98,26.98,8245638521
+스톰테크,352090,23,4560,2,820,21.93,6931588,145012,26872998,6931588,21.93,4780.01,25.79,25.79,30288907264,24.72,24.72,30288907264
+휴림로봇,090710,24,2190,2,185,9.23,27184834,3408923,110237793,27184834,9.23,797.46,24.66,24.66,60107626942,24.90,24.90,60107626942
+블루엠텍,439580,25,8430,2,130,1.57,2581689,1171385,11170221,2581689,1.57,220.40,23.11,23.11,22677087505,24.08,24.08,22677087505
+일정실업,008500,26,11720,5,-3930,-25.11,266353,14756,1200000,266353,-25.11,1805.05,22.20,22.20,3280084745,23.32,23.32,3280084745
+KODEX 코스닥150선물인버스,251340,27,3872,5,-78,-1.97,13484635,23709644,67300000,13484635,-1.97,56.87,20.04,20.04,52505538740,20.15,20.15,52505538740
+유진로봇,056080,28,12400,2,2770,28.76,7311448,5404764,37512152,7311448,28.76,135.28,19.49,19.49,89203597350,19.18,19.18,89203597350
+삼보산업,009620,29,3225,5,-550,-14.57,3166519,6229738,16386091,3166519,-14.57,50.83,19.32,19.32,10708217911,20.26,20.26,10708217911
+엑스페릭스,317770,30,5080,5,-250,-4.69,5021107,34669820,26412158,5021107,-4.69,14.48,19.01,19.01,26727706455,19.92,19.92,26727706455
diff --git a/top30/20250513/top30-avtr-20250513-110001.csv b/top30/20250513/top30-avtr-20250513-110001.csv
new file mode 100644
index 000000000000..a7ed2874229f
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-110001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15060,2,310,2.10,9898431,42739712,9669449,9898431,2.10,23.16,102.37,102.37,159793462845,109.73,109.73,159793462845
+TIMEFOLIO 차이나AI테크액티브,0043Y0,2,10405,2,380,3.79,727303,0,900000,727303,3.79,0.00,80.81,80.81,7677462610,81.98,81.98,7677462610
+에스엘에스바이오,246250,3,2365,2,405,20.66,11992730,11879913,15348206,11992730,20.66,100.95,78.14,78.14,28094497700,77.40,77.40,28094497700
+한국피아이엠,448900,4,19320,2,2620,15.69,4657657,453289,6004457,4657657,15.69,1027.52,77.57,77.57,87551611865,75.47,75.47,87551611865
+우듬지팜,403490,5,2010,5,-30,-1.47,32674177,65261656,45212464,32674177,-1.47,50.07,72.27,72.27,68325129069,75.18,75.18,68325129069
+iMBC,052220,6,4910,2,495,11.21,15967874,392033,23000000,15967874,11.21,4073.09,69.43,69.43,79230741736,70.16,70.16,79230741736
+형지글로벌,308100,7,8340,2,900,12.10,6024006,9821837,8704152,6024006,12.10,61.33,69.21,69.21,49236719355,67.83,67.83,49236719355
+비큐AI,148780,8,1810,2,221,13.91,19050560,13885812,31445725,19050560,13.91,137.19,60.58,60.58,36159293562,63.53,63.53,36159293562
+로보로보,215100,9,5150,2,600,13.19,11175745,495589,20348454,11175745,13.19,2255.04,54.92,54.92,59201803384,56.49,56.49,59201803384
+상지건설,042940,10,50300,2,3550,7.59,2082037,0,3981814,2082037,7.59,0.00,52.29,52.29,106639788925,53.24,53.24,106639788925
+평화산업,090080,11,2290,2,205,9.83,27337838,12026982,54902259,27337838,9.83,227.30,49.79,49.79,64746652740,51.50,51.50,64746652740
+케이쓰리아이,431190,12,5490,2,785,16.68,3698287,144219,7486442,3698287,16.68,2564.35,49.40,49.40,20233417072,49.23,49.23,20233417072
+한진칼우,18064K,13,29700,1,6850,29.98,225423,1474,536766,225423,29.98,9999.99,42.00,42.00,6645951050,41.69,41.69,6645951050
+나우로보틱스,459510,14,20550,1,4710,29.73,5062543,2982969,12547732,5062543,29.73,169.71,40.35,40.35,95722264455,37.12,37.12,95722264455
+PLUS 차이나AI테크TOP10,0047N0,15,10270,2,250,2.50,289990,0,750000,289990,2.50,0.00,38.67,38.67,3042010977,39.49,39.49,3042010977
+대영포장,014160,16,1875,5,-12,-0.64,41603066,26533134,108394549,41603066,-0.64,156.80,38.38,38.38,81674716206,40.19,40.19,81674716206
+평화홀딩스,010770,17,13910,2,2340,20.22,5496633,1224551,14625466,5496633,20.22,448.87,37.58,37.58,76887898125,37.79,37.79,76887898125
+형지I&C,011080,18,2540,2,35,1.40,11472255,36929948,31541686,11472255,1.40,31.06,36.37,36.37,29362792720,36.65,36.65,29362792720
+넥스트아이,137940,19,1080,2,44,4.25,30997996,6243206,85368992,30997996,4.25,496.51,36.31,36.31,32978703872,35.77,35.77,32978703872
+오가노이드사이언스,476040,20,30150,5,-300,-0.99,2158528,4872989,6505950,2158528,-0.99,44.30,33.18,33.18,68247169650,34.79,34.79,68247169650
+스톰테크,352090,21,4275,2,535,14.30,8287380,145012,26872998,8287380,14.30,5714.96,30.84,30.84,36374262791,31.66,31.66,36374262791
+메이슨캐피탈,021880,22,374,2,49,15.08,43048858,11289487,152184408,43048858,15.08,381.32,28.29,28.29,17421993910,30.61,30.61,17421993910
+아이스크림에듀,289010,23,2250,5,-410,-15.41,3646620,269584,13523317,3646620,-15.41,1352.68,26.97,26.97,8446807326,27.76,27.76,8446807326
+휴림로봇,090710,24,2200,2,195,9.73,27939688,3408923,110237793,27939688,9.73,819.60,25.34,25.34,61764514742,25.47,25.47,61764514742
+블루엠텍,439580,25,8450,2,150,1.81,2644378,1171385,11170221,2644378,1.81,225.75,23.67,23.67,23205240195,24.58,24.58,23205240195
+일정실업,008500,26,11740,5,-3910,-24.98,270090,14756,1200000,270090,-24.98,1830.37,22.51,22.51,3323777635,23.59,23.59,3323777635
+KODEX 코스닥150선물인버스,251340,27,3880,5,-70,-1.77,14370913,23709644,67300000,14370913,-1.77,60.61,21.35,21.35,55939883139,21.42,21.42,55939883139
+삼보산업,009620,28,3155,5,-620,-16.42,3443476,6229738,16386091,3443476,-16.42,55.27,21.01,21.01,11587082681,22.41,22.41,11587082681
+유진로봇,056080,29,12490,2,2860,29.70,7662581,5404764,37512152,7662581,29.70,141.77,20.43,20.43,93571030065,19.97,19.97,93571030065
+TIGER 차이나테크TOP10,0047A0,30,10190,2,200,2.00,1328618,0,6700000,1328618,2.00,0.00,19.83,19.83,13752180293,20.14,20.14,13752180293
diff --git a/top30/20250513/top30-avtr-20250513-111001.csv b/top30/20250513/top30-avtr-20250513-111001.csv
new file mode 100644
index 000000000000..93f4f50f8780
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-111001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15290,2,540,3.66,10056678,42739712,9669449,10056678,3.66,23.53,104.00,104.00,162199775870,109.71,109.71,162199775870
+TIMEFOLIO 차이나AI테크액티브,0043Y0,2,10400,2,375,3.74,754993,0,900000,754993,3.74,0.00,83.89,83.89,7965477630,85.10,85.10,7965477630
+에스엘에스바이오,246250,3,2360,2,400,20.41,12302079,11879913,15348206,12302079,20.41,103.55,80.15,80.15,28825084532,79.58,79.58,28825084532
+한국피아이엠,448900,4,18990,2,2290,13.71,4797075,453289,6004457,4797075,13.71,1058.28,79.89,79.89,90227317010,79.13,79.13,90227317010
+우듬지팜,403490,5,2020,5,-20,-0.98,32882591,65261656,45212464,32882591,-0.98,50.39,72.73,72.73,68746419824,75.27,75.27,68746419824
+iMBC,052220,6,4860,2,445,10.08,16245690,392033,23000000,16245690,10.08,4143.96,70.63,70.63,80586078898,72.09,72.09,80586078898
+형지글로벌,308100,7,8220,2,780,10.48,6106461,9821837,8704152,6106461,10.48,62.17,70.16,70.16,49916173570,69.77,69.77,49916173570
+비큐AI,148780,8,1794,2,205,12.90,19944277,13885812,31445725,19944277,12.90,143.63,63.42,63.42,37780690773,66.97,66.97,37780690773
+케이쓰리아이,431190,9,5320,2,615,13.07,4160289,144219,7486442,4160289,13.07,2884.70,55.57,55.57,22703613832,57.00,57.00,22703613832
+로보로보,215100,10,5110,2,560,12.31,11272023,495589,20348454,11272023,12.31,2274.47,55.39,55.39,59694362424,57.41,57.41,59694362424
+상지건설,042940,11,49950,2,3200,6.84,2096863,0,3981814,2096863,6.84,0.00,52.66,52.66,107380043775,53.99,53.99,107380043775
+평화산업,090080,12,2355,2,270,12.95,27835330,12026982,54902259,27835330,12.95,231.44,50.70,50.70,65906868269,50.97,50.97,65906868269
+한진칼우,18064K,13,29700,1,6850,29.98,225575,1474,536766,225575,29.98,9999.99,42.02,42.02,6650465450,41.72,41.72,6650465450
+나우로보틱스,459510,14,20550,1,4710,29.73,5065378,2982969,12547732,5065378,29.73,169.81,40.37,40.37,95780523705,37.14,37.14,95780523705
+PLUS 차이나AI테크TOP10,0047N0,15,10285,2,265,2.64,293374,0,750000,293374,2.64,0.00,39.12,39.12,3076837892,39.89,39.89,3076837892
+대영포장,014160,16,1909,2,22,1.17,42178844,26533134,108394549,42178844,1.17,158.97,38.91,38.91,82768334385,40.00,40.00,82768334385
+평화홀딩스,010770,17,14300,2,2730,23.60,5676729,1224551,14625466,5676729,23.60,463.58,38.81,38.81,79440262785,37.98,37.98,79440262785
+넥스트아이,137940,18,1053,2,17,1.64,31944478,6243206,85368992,31944478,1.64,511.67,37.42,37.42,33988383706,37.81,37.81,33988383706
+형지I&C,011080,19,2515,2,10,0.40,11615413,36929948,31541686,11615413,0.40,31.45,36.83,36.83,29723258122,37.47,37.47,29723258122
+오가노이드사이언스,476040,20,30250,5,-200,-0.66,2175036,4872989,6505950,2175036,-0.66,44.63,33.43,33.43,68747071650,34.93,34.93,68747071650
+스톰테크,352090,21,4170,2,430,11.50,8840987,145012,26872998,8840987,11.50,6096.73,32.90,32.90,38714030666,34.55,34.55,38714030666
+메이슨캐피탈,021880,22,380,2,55,16.92,43311952,11289487,152184408,43311952,16.92,383.65,28.46,28.46,17521541384,30.30,30.30,17521541384
+아이스크림에듀,289010,23,2240,5,-420,-15.79,3711356,269584,13523317,3711356,-15.79,1376.70,27.44,27.44,8592420108,28.37,28.37,8592420108
+휴림로봇,090710,24,2185,2,180,8.98,28177413,3408923,110237793,28177413,8.98,826.58,25.56,25.56,62283947472,25.86,25.86,62283947472
+블루엠텍,439580,25,8440,2,140,1.69,2673187,1171385,11170221,2673187,1.69,228.21,23.93,23.93,23447873165,24.87,24.87,23447873165
+프롬바이오,377220,26,2820,2,520,22.61,6496667,412977,28310000,6496667,22.61,1573.13,22.95,22.95,18422732480,23.08,23.08,18422732480
+일정실업,008500,27,11740,5,-3910,-24.98,271651,14756,1200000,271651,-24.98,1840.95,22.64,22.64,3342115105,23.72,23.72,3342115105
+KODEX 코스닥150선물인버스,251340,28,3875,5,-75,-1.90,15063837,23709644,67300000,15063837,-1.90,63.53,22.38,22.38,58625158173,22.48,22.48,58625158173
+삼보산업,009620,29,3125,5,-650,-17.22,3581301,6229738,16386091,3581301,-17.22,57.49,21.86,21.86,12017360171,23.47,23.47,12017360171
+TIGER 차이나테크TOP10,0047A0,30,10165,2,175,1.75,1407864,0,6700000,1407864,1.75,0.00,21.01,21.01,14558958478,21.38,21.38,14558958478
diff --git a/top30/20250513/top30-avtr-20250513-112001.csv b/top30/20250513/top30-avtr-20250513-112001.csv
new file mode 100644
index 000000000000..25325297fc16
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-112001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15160,2,410,2.78,10126569,42739712,9669449,10126569,2.78,23.69,104.73,104.73,163262980110,111.37,111.37,163262980110
+TIMEFOLIO 차이나AI테크액티브,0043Y0,2,10410,2,385,3.84,802258,0,900000,802258,3.84,0.00,89.14,89.14,8456607031,90.26,90.26,8456607031
+에스엘에스바이오,246250,3,2325,2,365,18.62,12558237,11879913,15348206,12558237,18.62,105.71,81.82,81.82,29424758926,82.46,82.46,29424758926
+한국피아이엠,448900,4,18970,2,2270,13.59,4847535,453289,6004457,4847535,13.59,1069.41,80.73,80.73,91186360740,80.06,80.06,91186360740
+형지글로벌,308100,5,8930,2,1490,20.03,6763678,9821837,8704152,6763678,20.03,68.86,77.71,77.71,55624422595,71.56,71.56,55624422595
+우듬지팜,403490,6,2025,5,-15,-0.74,32959021,65261656,45212464,32959021,-0.74,50.50,72.90,72.90,68900634464,75.26,75.26,68900634464
+iMBC,052220,7,4860,2,445,10.08,16430272,392033,23000000,16430272,10.08,4191.04,71.44,71.44,81479976528,72.89,72.89,81479976528
+비큐AI,148780,8,1778,2,189,11.89,20356798,13885812,31445725,20356798,11.89,146.60,64.74,64.74,38520549509,68.90,68.90,38520549509
+케이쓰리아이,431190,9,5430,2,725,15.41,4500735,144219,7486442,4500735,15.41,3120.76,60.12,60.12,24520041772,60.32,60.32,24520041772
+로보로보,215100,10,5150,2,600,13.19,11416094,495589,20348454,11416094,13.19,2303.54,56.10,56.10,60435426729,57.67,57.67,60435426729
+상지건설,042940,11,49600,2,2850,6.10,2118171,0,3981814,2118171,6.10,0.00,53.20,53.20,108438126900,54.91,54.91,108438126900
+평화산업,090080,12,2300,2,215,10.31,28221112,12026982,54902259,28221112,10.31,234.65,51.40,51.40,66807792508,52.91,52.91,66807792508
+한진칼우,18064K,13,29700,1,6850,29.98,225601,1474,536766,225601,29.98,9999.99,42.03,42.03,6651237650,41.72,41.72,6651237650
+나우로보틱스,459510,14,20550,1,4710,29.73,5067009,2982969,12547732,5067009,29.73,169.86,40.38,40.38,95814040755,37.16,37.16,95814040755
+평화홀딩스,010770,15,14150,2,2580,22.30,5774558,1224551,14625466,5774558,22.30,471.57,39.48,39.48,80835015785,39.06,39.06,80835015785
+PLUS 차이나AI테크TOP10,0047N0,16,10295,2,275,2.74,294944,0,750000,294944,2.74,0.00,39.33,39.33,3092949342,40.06,40.06,3092949342
+대영포장,014160,17,1892,2,5,0.26,42543349,26533134,108394549,42543349,0.26,160.34,39.25,39.25,83461532160,40.70,40.70,83461532160
+형지I&C,011080,18,2620,2,115,4.59,12371226,36929948,31541686,12371226,4.59,33.50,39.22,39.22,31677316046,38.33,38.33,31677316046
+넥스트아이,137940,19,1052,2,16,1.54,32817005,6243206,85368992,32817005,1.54,525.64,38.44,38.44,34902476871,38.86,38.86,34902476871
+프롬바이오,377220,20,2695,2,395,17.17,9815008,412977,28310000,9815008,17.17,2376.65,34.67,34.67,27603510033,36.18,36.18,27603510033
+스톰테크,352090,21,4255,2,515,13.77,9222336,145012,26872998,9222336,13.77,6359.71,34.32,34.32,40327340401,35.27,35.27,40327340401
+오가노이드사이언스,476040,22,30350,5,-100,-0.33,2208928,4872989,6505950,2208928,-0.33,45.33,33.95,33.95,69786468550,35.34,35.34,69786468550
+메이슨캐피탈,021880,23,384,2,59,18.15,43757201,11289487,152184408,43757201,18.15,387.59,28.75,28.75,17691900187,30.27,30.27,17691900187
+아이스크림에듀,289010,24,2235,5,-425,-15.98,3795393,269584,13523317,3795393,-15.98,1407.87,28.07,28.07,8780446612,29.05,29.05,8780446612
+휴림로봇,090710,25,2170,2,165,8.23,28395825,3408923,110237793,28395825,8.23,832.99,25.76,25.76,62758527521,26.24,26.24,62758527521
+블루엠텍,439580,26,8280,5,-20,-0.24,2721870,1171385,11170221,2721870,-0.24,232.36,24.37,24.37,23853403745,25.79,25.79,23853403745
+KODEX 코스닥150선물인버스,251340,27,3880,5,-70,-1.77,15863485,23709644,67300000,15863485,-1.77,66.91,23.57,23.57,61727797653,23.64,23.64,61727797653
+삼보산업,009620,28,3075,5,-700,-18.54,3811736,6229738,16386091,3811736,-18.54,61.19,23.26,23.26,12724076017,25.25,25.25,12724076017
+일정실업,008500,29,11770,5,-3880,-24.79,274487,14756,1200000,274487,-24.79,1860.17,22.87,22.87,3375442715,23.90,23.90,3375442715
+RISE 테슬라고정테크100,0047P0,30,10540,2,545,5.45,219513,0,1000000,219513,5.45,0.00,21.95,21.95,2316888493,21.98,21.98,2316888493
diff --git a/top30/20250513/top30-avtr-20250513-113002.csv b/top30/20250513/top30-avtr-20250513-113002.csv
new file mode 100644
index 000000000000..6586b77ec53d
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-113002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15280,2,530,3.59,10220069,42739712,9669449,10220069,3.59,23.91,105.69,105.69,164691988945,111.47,111.47,164691988945
+TIMEFOLIO 차이나AI테크액티브,0043Y0,2,10375,2,350,3.49,831808,0,900000,831808,3.49,0.00,92.42,92.42,8764005296,93.86,93.86,8764005296
+형지글로벌,308100,3,8660,2,1220,16.40,7664263,9821837,8704152,7664263,16.40,78.03,88.05,88.05,63621114655,84.40,84.40,63621114655
+에스엘에스바이오,246250,4,2310,2,350,17.86,12886393,11879913,15348206,12886393,17.86,108.47,83.96,83.96,30182764172,85.13,85.13,30182764172
+한국피아이엠,448900,5,19040,2,2340,14.01,4930559,453289,6004457,4930559,14.01,1087.73,82.11,82.11,92754050955,81.13,81.13,92754050955
+케이쓰리아이,431190,6,5680,2,975,20.72,6000304,144219,7486442,6000304,20.72,4160.55,80.15,80.15,32971172962,77.54,77.54,32971172962
+우듬지팜,403490,7,2035,5,-5,-0.25,33247288,65261656,45212464,33247288,-0.25,50.94,73.54,73.54,69486703059,75.52,75.52,69486703059
+iMBC,052220,8,4840,2,425,9.63,16533287,392033,23000000,16533287,9.63,4217.32,71.88,71.88,81978226127,73.64,73.64,81978226127
+비큐AI,148780,9,1823,2,234,14.73,21155495,13885812,31445725,21155495,14.73,152.35,67.28,67.28,39968462154,69.72,69.72,39968462154
+로보로보,215100,10,5140,2,590,12.97,11603512,495589,20348454,11603512,12.97,2341.36,57.02,57.02,61404389029,58.71,58.71,61404389029
+상지건설,042940,11,49600,2,2850,6.10,2136683,0,3981814,2136683,6.10,0.00,53.66,53.66,109356900650,55.37,55.37,109356900650
+평화산업,090080,12,2300,2,215,10.31,28467415,12026982,54902259,28467415,10.31,236.70,51.85,51.85,67374383725,53.36,53.36,67374383725
+프롬바이오,377220,13,2630,2,330,14.35,12982939,412977,28310000,12982939,14.35,3143.74,45.86,45.86,35927498081,48.25,48.25,35927498081
+형지I&C,011080,14,2545,2,40,1.60,13768895,36929948,31541686,13768895,1.60,37.28,43.65,43.65,35319453195,44.00,44.00,35319453195
+한진칼우,18064K,15,29700,1,6850,29.98,225733,1474,536766,225733,29.98,9999.99,42.05,42.05,6655158050,41.75,41.75,6655158050
+나우로보틱스,459510,16,20550,1,4710,29.73,5069117,2982969,12547732,5069117,29.73,169.94,40.40,40.40,95857360155,37.17,37.17,95857360155
+평화홀딩스,010770,17,14060,2,2490,21.52,5839205,1224551,14625466,5839205,21.52,476.84,39.92,39.92,81746317535,39.75,39.75,81746317535
+대영포장,014160,18,1884,5,-3,-0.16,42839993,26533134,108394549,42839993,-0.16,161.46,39.52,39.52,84019219461,41.14,41.14,84019219461
+넥스트아이,137940,19,1037,2,1,0.10,33593199,6243206,85368992,33593199,0.10,538.08,39.35,39.35,35707580204,40.33,40.33,35707580204
+PLUS 차이나AI테크TOP10,0047N0,20,10270,2,250,2.50,295107,0,750000,295107,2.50,0.00,39.35,39.35,3094624757,40.18,40.18,3094624757
+스톰테크,352090,21,4300,2,560,14.97,9511758,145012,26872998,9511758,14.97,6559.29,35.40,35.40,41572751665,35.98,35.98,41572751665
+오가노이드사이언스,476040,22,30450,3,0,0.00,2218262,4872989,6505950,2218262,0.00,45.52,34.10,34.10,70070190425,35.37,35.37,70070190425
+메이슨캐피탈,021880,23,379,2,54,16.62,45575924,11289487,152184408,45575924,16.62,403.70,29.95,29.95,18388362253,31.88,31.88,18388362253
+아이스크림에듀,289010,24,2235,5,-425,-15.98,3873255,269584,13523317,3873255,-15.98,1436.75,28.64,28.64,8953836542,29.62,29.62,8953836542
+포메탈,119500,25,3730,2,565,17.85,3237045,1899081,11847232,3237045,17.85,170.45,27.32,27.32,11409884289,25.82,25.82,11409884289
+휴림로봇,090710,26,2170,2,165,8.23,28603384,3408923,110237793,28603384,8.23,839.07,25.95,25.95,63208183792,26.42,26.42,63208183792
+블루엠텍,439580,27,8270,5,-30,-0.36,2754202,1171385,11170221,2754202,-0.36,235.12,24.66,24.66,24121115935,26.11,26.11,24121115935
+삼보산업,009620,28,3060,5,-715,-18.94,3892455,6229738,16386091,3892455,-18.94,62.48,23.75,23.75,12970158304,25.87,25.87,12970158304
+KODEX 코스닥150선물인버스,251340,29,3882,5,-68,-1.72,15952068,23709644,67300000,15952068,-1.72,67.28,23.70,23.70,62071545040,23.76,23.76,62071545040
+일정실업,008500,30,11740,5,-3910,-24.98,278224,14756,1200000,278224,-24.98,1885.50,23.19,23.19,3419345805,24.27,24.27,3419345805
diff --git a/top30/20250513/top30-avtr-20250513-114001.csv b/top30/20250513/top30-avtr-20250513-114001.csv
new file mode 100644
index 000000000000..489189765aff
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-114001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+로킷헬스케어,376900,1,15370,2,620,4.20,10319778,42739712,9669449,10319778,4.20,24.15,106.73,106.73,166223520355,111.85,111.85,166223520355
+케이쓰리아이,431190,2,5800,2,1095,23.27,7828695,144219,7486442,7828695,23.27,5428.34,104.57,104.57,43675135227,100.58,100.58,43675135227
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10360,2,335,3.34,901663,0,900000,901663,3.34,0.00,100.18,100.18,9488170496,101.76,101.76,9488170496
+형지글로벌,308100,4,8730,2,1290,17.34,7948686,9821837,8704152,7948686,17.34,80.93,91.32,91.32,66095533105,86.98,86.98,66095533105
+에스엘에스바이오,246250,5,2350,2,390,19.90,13159264,11879913,15348206,13159264,19.90,110.77,85.74,85.74,30819354178,85.45,85.45,30819354178
+한국피아이엠,448900,6,18870,2,2170,12.99,4962103,453289,6004457,4962103,12.99,1094.69,82.64,82.64,93352611545,82.39,82.39,93352611545
+우듬지팜,403490,7,2030,5,-10,-0.49,33394959,65261656,45212464,33394959,-0.49,51.17,73.86,73.86,69787583856,76.04,76.04,69787583856
+iMBC,052220,8,4820,2,405,9.17,16621295,392033,23000000,16621295,9.17,4239.77,72.27,72.27,82402726589,74.33,74.33,82402726589
+비큐AI,148780,9,1806,2,217,13.66,21658715,13885812,31445725,21658715,13.66,155.98,68.88,68.88,40881463983,71.99,71.99,40881463983
+로보로보,215100,10,5100,2,550,12.09,11783095,495589,20348454,11783095,12.09,2377.59,57.91,57.91,62320235069,60.05,60.05,62320235069
+상지건설,042940,11,49500,2,2750,5.88,2173508,0,3981814,2173508,5.88,0.00,54.59,54.59,111172081200,56.40,56.40,111172081200
+프롬바이오,377220,12,2700,2,400,17.39,15125548,412977,28310000,15125548,17.39,3662.56,53.43,53.43,41642366002,54.48,54.48,41642366002
+평화산업,090080,13,2275,2,190,9.11,28899811,12026982,54902259,28899811,9.11,240.29,52.64,52.64,68365453398,54.74,54.74,68365453398
+형지I&C,011080,14,2550,2,45,1.80,14098353,36929948,31541686,14098353,1.80,38.18,44.70,44.70,36157513295,44.95,44.95,36157513295
+한진칼우,18064K,15,29700,1,6850,29.98,225745,1474,536766,225745,29.98,9999.99,42.06,42.06,6655514450,41.75,41.75,6655514450
+나우로보틱스,459510,16,20550,1,4710,29.73,5070657,2982969,12547732,5070657,29.73,169.99,40.41,40.41,95889007155,37.19,37.19,95889007155
+평화홀딩스,010770,17,14070,2,2500,21.61,5879490,1224551,14625466,5879490,21.61,480.13,40.20,40.20,82313031685,40.00,40.00,82313031685
+넥스트아이,137940,18,1055,2,19,1.83,34251114,6243206,85368992,34251114,1.83,548.61,40.12,40.12,36392545598,40.41,40.41,36392545598
+대영포장,014160,19,1875,5,-12,-0.64,42999846,26533134,108394549,42999846,-0.64,162.06,39.67,39.67,84319013673,41.49,41.49,84319013673
+PLUS 차이나AI테크TOP10,0047N0,20,10235,2,215,2.15,295696,0,750000,295696,2.15,0.00,39.43,39.43,3100658902,40.39,40.39,3100658902
+포메탈,119500,21,3715,2,550,17.38,4272105,1899081,11847232,4272105,17.38,224.96,36.06,36.06,15243289015,34.63,34.63,15243289015
+스톰테크,352090,22,4240,2,500,13.37,9659341,145012,26872998,9659341,13.37,6661.06,35.94,35.94,42201509665,37.04,37.04,42201509665
+오가노이드사이언스,476040,23,30400,5,-50,-0.16,2224780,4872989,6505950,2224780,-0.16,45.66,34.20,34.20,70269217775,35.53,35.53,70269217775
+메이슨캐피탈,021880,24,384,2,59,18.15,45902535,11289487,152184408,45902535,18.15,406.60,30.16,30.16,18512820120,31.68,31.68,18512820120
+아이스크림에듀,289010,25,2235,5,-425,-15.98,3905041,269584,13523317,3905041,-15.98,1448.54,28.88,28.88,9024775072,29.86,29.86,9024775072
+휴림로봇,090710,26,2155,2,150,7.48,28800393,3408923,110237793,28800393,7.48,844.85,26.13,26.13,63633577135,26.79,26.79,63633577135
+블루엠텍,439580,27,8310,2,10,0.12,2764854,1171385,11170221,2764854,0.12,236.03,24.75,24.75,24209699545,26.08,26.08,24209699545
+KODEX 코스닥150선물인버스,251340,28,3890,5,-60,-1.52,16454273,23709644,67300000,16454273,-1.52,69.40,24.45,24.45,64022613962,24.46,24.46,64022613962
+삼보산업,009620,29,3060,5,-715,-18.94,3936107,6229738,16386091,3936107,-18.94,63.18,24.02,24.02,13103552136,26.13,26.13,13103552136
+일정실업,008500,30,11740,5,-3910,-24.98,284566,14756,1200000,284566,-24.98,1928.48,23.71,23.71,3493556635,24.80,24.80,3493556635
diff --git a/top30/20250513/top30-avtr-20250513-115001.csv b/top30/20250513/top30-avtr-20250513-115001.csv
new file mode 100644
index 000000000000..a32dd8a34cec
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-115001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+케이쓰리아이,431190,1,5800,2,1095,23.27,8410854,144219,7486442,8410854,23.27,5832.00,112.35,112.35,47030752857,108.31,108.31,47030752857
+로킷헬스케어,376900,2,15270,2,520,3.53,10381824,42739712,9669449,10381824,3.53,24.29,107.37,107.37,167171072855,113.22,113.22,167171072855
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10380,2,355,3.54,915124,0,900000,915124,3.54,0.00,101.68,101.68,9627834616,103.06,103.06,9627834616
+형지글로벌,308100,4,8610,2,1170,15.73,8061145,9821837,8704152,8061145,15.73,82.07,92.61,92.61,67066982875,89.49,89.49,67066982875
+에스엘에스바이오,246250,5,2290,2,330,16.84,13450737,11879913,15348206,13450737,16.84,113.22,87.64,87.64,31492083742,89.60,89.60,31492083742
+우듬지팜,403490,6,2145,2,105,5.15,38776092,65261656,45212464,38776092,5.15,59.42,85.76,85.76,81188674011,83.72,83.72,81188674011
+한국피아이엠,448900,7,18910,2,2210,13.23,4990948,453289,6004457,4990948,13.23,1101.05,83.12,83.12,93896848165,82.70,82.70,93896848165
+iMBC,052220,8,4740,2,325,7.36,17076617,392033,23000000,17076617,7.36,4355.91,74.25,74.25,84564713358,77.57,77.57,84564713358
+비큐AI,148780,9,1803,2,214,13.47,21892594,13885812,31445725,21892594,13.47,157.66,69.62,69.62,41303972589,72.85,72.85,41303972589
+로보로보,215100,10,5060,2,510,11.21,11869872,495589,20348454,11869872,11.21,2395.10,58.33,58.33,62759883349,60.95,60.95,62759883349
+프롬바이오,377220,11,2690,2,390,16.96,16448391,412977,28310000,16448391,16.96,3982.88,58.10,58.10,45193818570,59.35,59.35,45193818570
+상지건설,042940,12,48675,2,1925,4.12,2195130,0,3981814,2195130,4.12,0.00,55.13,55.13,112230298800,57.91,57.91,112230298800
+평화산업,090080,13,2270,2,185,8.87,29091080,12026982,54902259,29091080,8.87,241.88,52.99,52.99,68801355426,55.21,55.21,68801355426
+형지I&C,011080,14,2540,2,35,1.40,14267636,36929948,31541686,14267636,1.40,38.63,45.23,45.23,36588889726,45.67,45.67,36588889726
+포메탈,119500,15,3785,2,620,19.59,5352960,1899081,11847232,5352960,19.59,281.87,45.18,45.18,19247590418,42.92,42.92,19247590418
+한진칼우,18064K,16,29700,1,6850,29.98,225764,1474,536766,225764,29.98,9999.99,42.06,42.06,6656078750,41.75,41.75,6656078750
+넥스트아이,137940,17,1037,2,1,0.10,34693544,6243206,85368992,34693544,0.10,555.70,40.64,40.64,36850914546,41.63,41.63,36850914546
+평화홀딩스,010770,18,14030,2,2460,21.26,5929718,1224551,14625466,5929718,21.26,484.24,40.54,40.54,83019539780,40.46,40.46,83019539780
+나우로보틱스,459510,19,20550,1,4710,29.73,5072488,2982969,12547732,5072488,29.73,170.05,40.43,40.43,95926634205,37.20,37.20,95926634205
+대영포장,014160,20,1866,5,-21,-1.11,43263792,26533134,108394549,43263792,-1.11,163.06,39.91,39.91,84813183445,41.93,41.93,84813183445
+PLUS 차이나AI테크TOP10,0047N0,21,10235,2,215,2.15,295696,0,750000,295696,2.15,0.00,39.43,39.43,3100658902,40.39,40.39,3100658902
+스톰테크,352090,22,4320,2,580,15.51,9842314,145012,26872998,9842314,15.51,6787.24,36.63,36.63,42994873865,37.04,37.04,42994873865
+오가노이드사이언스,476040,23,30250,5,-200,-0.66,2235016,4872989,6505950,2235016,-0.66,45.87,34.35,34.35,70579609225,35.86,35.86,70579609225
+메이슨캐피탈,021880,24,387,2,62,19.08,46255559,11289487,152184408,46255559,19.08,409.72,30.39,30.39,18649126300,31.66,31.66,18649126300
+아이스크림에듀,289010,25,2240,5,-420,-15.79,3938476,269584,13523317,3938476,-15.79,1460.95,29.12,29.12,9099555440,30.04,30.04,9099555440
+시선AI,340810,26,4785,2,925,23.96,3028861,146609,10597863,3028861,23.96,2065.94,28.58,28.58,13738373589,27.09,27.09,13738373589
+휴림로봇,090710,27,2150,2,145,7.23,28971045,3408923,110237793,28971045,7.23,849.86,26.28,26.28,64002212251,27.00,27.00,64002212251
+KODEX 코스닥150선물인버스,251340,28,3890,5,-60,-1.52,16728344,23709644,67300000,16728344,-1.52,70.56,24.86,24.86,65088752972,24.86,24.86,65088752972
+블루엠텍,439580,29,8290,5,-10,-0.12,2774711,1171385,11170221,2774711,-0.12,236.87,24.84,24.84,24291519395,26.23,26.23,24291519395
+삼보산업,009620,30,3055,5,-720,-19.07,4013497,6229738,16386091,4013497,-19.07,64.42,24.49,24.49,13340075976,26.65,26.65,13340075976
diff --git a/top30/20250513/top30-avtr-20250513-120001.csv b/top30/20250513/top30-avtr-20250513-120001.csv
new file mode 100644
index 000000000000..091d67cbe572
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-120001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+케이쓰리아이,431190,1,5580,2,875,18.60,8922322,144219,7486442,8922322,18.60,6186.65,119.18,119.18,49935455552,119.54,119.54,49935455552
+로킷헬스케어,376900,2,15200,2,450,3.05,10434674,42739712,9669449,10434674,3.05,24.41,107.91,107.91,167974620355,114.29,114.29,167974620355
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10410,2,385,3.84,931356,0,900000,931356,3.84,0.00,103.48,103.48,9796550651,104.56,104.56,9796550651
+형지글로벌,308100,4,8950,2,1510,20.30,8749666,9821837,8704152,8749666,20.30,89.08,100.52,100.52,73223734410,93.99,93.99,73223734410
+우듬지팜,403490,5,2115,2,75,3.68,42036946,65261656,45212464,42036946,3.68,64.41,92.98,92.98,88101709061,92.13,92.13,88101709061
+에스엘에스바이오,246250,6,2345,2,385,19.64,13645946,11879913,15348206,13645946,19.64,114.87,88.91,88.91,31946388232,88.76,88.76,31946388232
+한국피아이엠,448900,7,19210,2,2510,15.03,5099862,453289,6004457,5099862,15.03,1125.08,84.93,84.93,95985064320,83.22,83.22,95985064320
+iMBC,052220,8,4735,2,320,7.25,17179282,392033,23000000,17179282,7.25,4382.10,74.69,74.69,85050228446,78.10,78.10,85050228446
+비큐AI,148780,9,1795,2,206,12.96,22066948,13885812,31445725,22066948,12.96,158.92,70.17,70.17,41617849164,73.73,73.73,41617849164
+프롬바이오,377220,10,2635,2,335,14.57,17157785,412977,28310000,17157785,14.57,4154.66,60.61,60.61,47089639674,63.13,63.13,47089639674
+로보로보,215100,11,5080,2,530,11.65,11905182,495589,20348454,11905182,11.65,2402.23,58.51,58.51,62939210369,60.89,60.89,62939210369
+포메탈,119500,12,3685,2,520,16.43,6843058,1899081,11847232,6843058,16.43,360.34,57.76,57.76,24852525412,56.93,56.93,24852525412
+상지건설,042940,13,49400,2,2650,5.67,2222024,0,3981814,2222024,5.67,0.00,55.80,55.80,113548791525,57.73,57.73,113548791525
+평화산업,090080,14,2225,2,140,6.71,29520014,12026982,54902259,29520014,6.71,245.45,53.77,53.77,69765578749,57.11,57.11,69765578749
+형지I&C,011080,15,2575,2,70,2.79,14956043,36929948,31541686,14956043,2.79,40.50,47.42,47.42,38370969927,47.24,47.24,38370969927
+한진칼우,18064K,16,29700,1,6850,29.98,226661,1474,536766,226661,29.98,9999.99,42.23,42.23,6682719650,41.92,41.92,6682719650
+넥스트아이,137940,17,1050,2,14,1.35,35333916,6243206,85368992,35333916,1.35,565.96,41.39,41.39,37526238718,41.86,41.86,37526238718
+평화홀딩스,010770,18,13820,2,2250,19.45,6026276,1224551,14625466,6026276,19.45,492.12,41.20,41.20,84363519925,41.74,41.74,84363519925
+나우로보틱스,459510,19,20550,1,4710,29.73,5073830,2982969,12547732,5073830,29.73,170.09,40.44,40.44,95954212305,37.21,37.21,95954212305
+대영포장,014160,20,1854,5,-33,-1.75,43620221,26533134,108394549,43620221,-1.75,164.40,40.24,40.24,85475607419,42.53,42.53,85475607419
+PLUS 차이나AI테크TOP10,0047N0,21,10290,2,270,2.69,295772,0,750000,295772,2.69,0.00,39.44,39.44,3101439332,40.19,40.19,3101439332
+스톰테크,352090,22,4320,2,580,15.51,9936514,145012,26872998,9936514,15.51,6852.20,36.98,36.98,43403282442,37.39,37.39,43403282442
+오가노이드사이언스,476040,23,30350,5,-100,-0.33,2243431,4872989,6505950,2243431,-0.33,46.04,34.48,34.48,70835000025,35.87,35.87,70835000025
+메이슨캐피탈,021880,24,398,2,73,22.46,47569326,11289487,152184408,47569326,22.46,421.36,31.26,31.26,19166949989,31.64,31.64,19166949989
+시선AI,340810,25,4735,2,875,22.67,3202188,146609,10597863,3202188,22.67,2184.17,30.22,30.22,14559843551,29.01,29.01,14559843551
+아이스크림에듀,289010,26,2210,5,-450,-16.92,4033079,269584,13523317,4033079,-16.92,1496.04,29.82,29.82,9309625585,31.15,31.15,9309625585
+휴림로봇,090710,27,2175,2,170,8.48,29197526,3408923,110237793,29197526,8.48,856.50,26.49,26.49,64493721962,26.90,26.90,64493721962
+KODEX 코스닥150선물인버스,251340,28,3885,5,-65,-1.65,17200509,23709644,67300000,17200509,-1.65,72.55,25.56,25.56,66924556422,25.60,25.60,66924556422
+블루엠텍,439580,29,8370,2,70,0.84,2791721,1171385,11170221,2791721,0.84,238.33,24.99,24.99,24433923665,26.13,26.13,24433923665
+삼보산업,009620,30,3060,5,-715,-18.94,4055753,6229738,16386091,4055753,-18.94,65.10,24.75,24.75,13469222501,26.86,26.86,13469222501
diff --git a/top30/20250513/top30-avtr-20250513-121001.csv b/top30/20250513/top30-avtr-20250513-121001.csv
new file mode 100644
index 000000000000..41abe85c452e
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-121001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+케이쓰리아이,431190,1,5540,2,835,17.75,9096481,144219,7486442,9096481,17.75,6307.41,121.51,121.51,50902417572,122.73,122.73,50902417572
+로킷헬스케어,376900,2,15040,2,290,1.97,10500292,42739712,9669449,10500292,1.97,24.57,108.59,108.59,168965272185,116.18,116.18,168965272185
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10400,2,375,3.74,948049,0,900000,948049,3.74,0.00,105.34,105.34,9970291721,106.52,106.52,9970291721
+형지글로벌,308100,4,8800,2,1360,18.28,9121130,9821837,8704152,9121130,18.28,92.87,104.79,104.79,76522210580,99.90,99.90,76522210580
+우듬지팜,403490,5,2095,2,55,2.70,42918135,65261656,45212464,42918135,2.70,65.76,94.93,94.93,89953150400,94.97,94.97,89953150400
+에스엘에스바이오,246250,6,2415,2,455,23.21,14528034,11879913,15348206,14528034,23.21,122.29,94.66,94.66,34072126922,91.92,91.92,34072126922
+한국피아이엠,448900,7,18870,2,2170,12.99,5144683,453289,6004457,5144683,12.99,1134.97,85.68,85.68,96836272320,85.47,85.47,96836272320
+iMBC,052220,8,4730,2,315,7.13,17264336,392033,23000000,17264336,7.13,4403.80,75.06,75.06,85453886838,78.55,78.55,85453886838
+비큐AI,148780,9,1815,2,226,14.22,22298251,13885812,31445725,22298251,14.22,160.58,70.91,70.91,42035334495,73.65,73.65,42035334495
+포메탈,119500,10,3855,2,690,21.80,7878809,1899081,11847232,7878809,21.80,414.87,66.50,66.50,28786577174,63.03,63.03,28786577174
+프롬바이오,377220,11,2650,2,350,15.22,17735040,412977,28310000,17735040,15.22,4294.44,62.65,62.65,48614833641,64.80,64.80,48614833641
+로보로보,215100,12,5100,2,550,12.09,12012039,495589,20348454,12012039,12.09,2423.79,59.03,59.03,63486698749,61.18,61.18,63486698749
+상지건설,042940,13,48950,2,2200,4.71,2233859,0,3981814,2233859,4.71,0.00,56.10,56.10,114131027350,58.56,58.56,114131027350
+평화산업,090080,14,2255,2,170,8.15,29891895,12026982,54902259,29891895,8.15,248.54,54.45,54.45,70595862587,57.02,57.02,70595862587
+형지I&C,011080,15,2560,2,55,2.20,15370476,36929948,31541686,15370476,2.20,41.62,48.73,48.73,39439464981,48.84,48.84,39439464981
+한진칼우,18064K,16,29700,1,6850,29.98,226710,1474,536766,226710,29.98,9999.99,42.24,42.24,6684174950,41.93,41.93,6684174950
+넥스트아이,137940,17,1032,5,-4,-0.39,35752881,6243206,85368992,35752881,-0.39,572.67,41.88,41.88,37961181194,43.09,43.09,37961181194
+평화홀딩스,010770,18,13920,2,2350,20.31,6090610,1224551,14625466,6090610,20.31,497.37,41.64,41.64,85251707495,41.87,41.87,85251707495
+대영포장,014160,19,1821,5,-66,-3.50,44684834,26533134,108394549,44684834,-3.50,168.41,41.22,41.22,87430126106,44.29,44.29,87430126106
+나우로보틱스,459510,20,20550,1,4710,29.73,5075411,2982969,12547732,5075411,29.73,170.15,40.45,40.45,95986701855,37.22,37.22,95986701855
+PLUS 차이나AI테크TOP10,0047N0,21,10290,2,270,2.69,295772,0,750000,295772,2.69,0.00,39.44,39.44,3101439332,40.19,40.19,3101439332
+스톰테크,352090,22,4310,2,570,15.24,10060220,145012,26872998,10060220,15.24,6937.51,37.44,37.44,43940814055,37.94,37.94,43940814055
+오가노이드사이언스,476040,23,30150,5,-300,-0.99,2251618,4872989,6505950,2251618,-0.99,46.21,34.61,34.61,71082429275,36.24,36.24,71082429275
+시선AI,340810,24,4890,2,1030,26.68,3451046,146609,10597863,3451046,26.68,2353.91,32.56,32.56,15759040996,30.41,30.41,15759040996
+메이슨캐피탈,021880,25,399,2,74,22.77,48611135,11289487,152184408,48611135,22.77,430.59,31.94,31.94,19583249254,32.25,32.25,19583249254
+아이스크림에듀,289010,26,2215,5,-445,-16.73,4074608,269584,13523317,4074608,-16.73,1511.44,30.13,30.13,9401538438,31.39,31.39,9401538438
+블루엠텍,439580,27,8700,2,400,4.82,2996723,1171385,11170221,2996723,4.82,255.83,26.83,26.83,26205038140,26.97,26.97,26205038140
+휴림로봇,090710,28,2170,2,165,8.23,29350984,3408923,110237793,29350984,8.23,861.00,26.63,26.63,64827272222,27.10,27.10,64827272222
+KODEX 코스닥150선물인버스,251340,29,3885,5,-65,-1.65,17512789,23709644,67300000,17512789,-1.65,73.86,26.02,26.02,68137747451,26.06,26.06,68137747451
+삼보산업,009620,30,3060,5,-715,-18.94,4101580,6229738,16386091,4101580,-18.94,65.84,25.03,25.03,13609720311,27.14,27.14,13609720311
diff --git a/top30/20250513/top30-avtr-20250513-122001.csv b/top30/20250513/top30-avtr-20250513-122001.csv
new file mode 100644
index 000000000000..be542ced5b61
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-122001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+케이쓰리아이,431190,1,5490,2,785,16.68,9302516,144219,7486442,9302516,16.68,6450.27,124.26,124.26,52038564022,126.61,126.61,52038564022
+우듬지팜,403490,2,2245,2,205,10.05,50936284,65261656,45212464,50936284,10.05,78.05,112.66,112.66,107577042251,105.99,105.99,107577042251
+로킷헬스케어,376900,3,15110,2,360,2.44,10527176,42739712,9669449,10527176,2.44,24.63,108.87,108.87,169370841660,115.92,115.92,169370841660
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10390,2,365,3.64,971111,0,900000,971111,3.64,0.00,107.90,107.90,10210047358,109.19,109.19,10210047358
+형지글로벌,308100,5,8830,2,1390,18.68,9350672,9821837,8704152,9350672,18.68,95.20,107.43,107.43,78537422210,102.19,102.19,78537422210
+에스엘에스바이오,246250,6,2405,2,445,22.70,14774424,11879913,15348206,14774424,22.70,124.36,96.26,96.26,34666077533,93.91,93.91,34666077533
+한국피아이엠,448900,7,19160,2,2460,14.73,5202511,453289,6004457,5202511,14.73,1147.72,86.64,86.64,97938470255,85.13,85.13,97938470255
+포메탈,119500,8,3875,2,710,22.43,9457863,1899081,11847232,9457863,22.43,498.02,79.83,79.83,34917611776,76.06,76.06,34917611776
+iMBC,052220,9,4735,2,320,7.25,17425914,392033,23000000,17425914,7.25,4445.01,75.76,75.76,86222206278,79.17,79.17,86222206278
+비큐AI,148780,10,1820,2,231,14.54,22544945,13885812,31445725,22544945,14.54,162.36,71.69,71.69,42484306172,74.23,74.23,42484306172
+프롬바이오,377220,11,2700,2,400,17.39,19542285,412977,28310000,19542285,17.39,4732.05,69.03,69.03,53538295013,70.04,70.04,53538295013
+로보로보,215100,12,5110,2,560,12.31,12033275,495589,20348454,12033275,12.31,2428.08,59.14,59.14,63595251799,61.16,61.16,63595251799
+상지건설,042940,13,48300,2,1550,3.32,2272406,0,3981814,2272406,3.32,0.00,57.07,57.07,116003938550,60.32,60.32,116003938550
+평화산업,090080,14,2265,2,180,8.63,30072295,12026982,54902259,30072295,8.63,250.04,54.77,54.77,71003699107,57.10,57.10,71003699107
+형지I&C,011080,15,2560,2,55,2.20,15557205,36929948,31541686,15557205,2.20,42.13,49.32,49.32,39916476822,49.43,49.43,39916476822
+넥스트아이,137940,16,1037,2,1,0.10,36176202,6243206,85368992,36176202,0.10,579.45,42.38,42.38,38396865142,43.37,43.37,38396865142
+한진칼우,18064K,17,29700,1,6850,29.98,226760,1474,536766,226760,29.98,9999.99,42.25,42.25,6685659950,41.94,41.94,6685659950
+대영포장,014160,18,1807,5,-80,-4.24,45422693,26533134,108394549,45422693,-4.24,171.19,41.90,41.90,88767823875,45.32,45.32,88767823875
+평화홀딩스,010770,19,13950,2,2380,20.57,6126367,1224551,14625466,6126367,20.57,500.29,41.89,41.89,85749351955,42.03,42.03,85749351955
+나우로보틱스,459510,20,20550,1,4710,29.73,5076215,2982969,12547732,5076215,29.73,170.17,40.46,40.46,96003224055,37.23,37.23,96003224055
+PLUS 차이나AI테크TOP10,0047N0,21,10275,2,255,2.54,297603,0,750000,297603,2.54,0.00,39.68,39.68,3120265904,40.49,40.49,3120265904
+스톰테크,352090,22,4312,2,572,15.29,10100698,145012,26872998,10100698,15.29,6965.42,37.59,37.59,44114479248,38.07,38.07,44114479248
+오가노이드사이언스,476040,23,30050,5,-400,-1.31,2260251,4872989,6505950,2260251,-1.31,46.38,34.74,34.74,71342736950,36.49,36.49,71342736950
+시선AI,340810,24,4830,2,970,25.13,3654258,146609,10597863,3654258,25.13,2492.52,34.48,34.48,16747728816,32.72,32.72,16747728816
+메이슨캐피탈,021880,25,384,2,59,18.15,51066776,11289487,152184408,51066776,18.15,452.34,33.56,33.56,20542281291,35.15,35.15,20542281291
+아이스크림에듀,289010,26,2205,5,-455,-17.11,4174795,269584,13523317,4174795,-17.11,1548.61,30.87,30.87,9622657725,32.27,32.27,9622657725
+블루엠텍,439580,27,8570,2,270,3.25,3106965,1171385,11170221,3106965,3.25,265.24,27.81,27.81,27151429530,28.36,28.36,27151429530
+휴림로봇,090710,28,2170,2,165,8.23,29507414,3408923,110237793,29507414,8.23,865.59,26.77,26.77,65166364231,27.24,27.24,65166364231
+KODEX 코스닥150선물인버스,251340,29,3880,5,-70,-1.77,17585367,23709644,67300000,17585367,-1.77,74.17,26.13,26.13,68419488728,26.20,26.20,68419488728
+TIGER 차이나테크TOP10,0047A0,30,10170,2,180,1.80,1703473,0,6700000,1703473,1.80,0.00,25.42,25.42,17562058319,25.77,25.77,17562058319
diff --git a/top30/20250513/top30-avtr-20250513-123001.csv b/top30/20250513/top30-avtr-20250513-123001.csv
new file mode 100644
index 000000000000..9cc038a398cf
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-123001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+케이쓰리아이,431190,1,5590,2,885,18.81,9606796,144219,7486442,9606796,18.81,6661.26,128.32,128.32,53732275307,128.39,128.39,53732275307
+우듬지팜,403490,2,2245,2,205,10.05,57013167,65261656,45212464,57013167,10.05,87.36,126.10,126.10,121255639348,119.46,119.46,121255639348
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10365,2,340,3.39,991063,0,900000,991063,3.39,0.00,110.12,110.12,10417054948,111.67,111.67,10417054948
+로킷헬스케어,376900,4,15200,2,450,3.05,10609168,42739712,9669449,10609168,3.05,24.82,109.72,109.72,170618075765,116.09,116.09,170618075765
+형지글로벌,308100,5,8800,2,1360,18.28,9459902,9821837,8704152,9459902,18.28,96.31,108.68,108.68,79496703245,103.79,103.79,79496703245
+에스엘에스바이오,246250,6,2345,2,385,19.64,15007500,11879913,15348206,15007500,19.64,126.33,97.78,97.78,35218960484,97.85,97.85,35218960484
+한국피아이엠,448900,7,19050,2,2350,14.07,5238792,453289,6004457,5238792,14.07,1155.73,87.25,87.25,98632517395,86.23,86.23,98632517395
+포메탈,119500,8,3895,2,730,23.06,10046566,1899081,11847232,10046566,23.06,529.02,84.80,84.80,37202830191,80.62,80.62,37202830191
+비큐AI,148780,9,1838,2,249,15.67,24101122,13885812,31445725,24101122,15.67,173.57,76.64,76.64,45400264761,78.55,78.55,45400264761
+iMBC,052220,10,4720,2,305,6.91,17471693,392033,23000000,17471693,6.91,4456.69,75.96,75.96,86438823083,79.62,79.62,86438823083
+프롬바이오,377220,11,2710,2,410,17.83,20139863,412977,28310000,20139863,17.83,4876.75,71.14,71.14,55152159755,71.89,71.89,55152159755
+로보로보,215100,12,5090,2,540,11.87,12081968,495589,20348454,12081968,11.87,2437.90,59.38,59.38,63843880444,61.64,61.64,63843880444
+상지건설,042940,13,48800,2,2050,4.39,2288797,0,3981814,2288797,4.39,0.00,57.48,57.48,116801575150,60.11,60.11,116801575150
+평화산업,090080,14,2245,2,160,7.67,30263341,12026982,54902259,30263341,7.67,251.63,55.12,55.12,71431484138,57.95,57.95,71431484138
+형지I&C,011080,15,2555,2,50,2.00,15689611,36929948,31541686,15689611,2.00,42.48,49.74,49.74,40253856112,49.95,49.95,40253856112
+대영포장,014160,16,1771,5,-116,-6.15,46922652,26533134,108394549,46922652,-6.15,176.85,43.29,43.29,91436287390,47.63,47.63,91436287390
+넥스트아이,137940,17,1024,5,-12,-1.16,36389597,6243206,85368992,36389597,-1.16,582.87,42.63,42.63,38616186472,44.17,44.17,38616186472
+한진칼우,18064K,18,29700,1,6850,29.98,226777,1474,536766,226777,29.98,9999.99,42.25,42.25,6686164850,41.94,41.94,6686164850
+평화홀딩스,010770,19,13890,2,2320,20.05,6162873,1224551,14625466,6162873,20.05,503.28,42.14,42.14,86255707840,42.46,42.46,86255707840
+나우로보틱스,459510,20,20550,1,4710,29.73,5077763,2982969,12547732,5077763,29.73,170.23,40.47,40.47,96035035455,37.24,37.24,96035035455
+PLUS 차이나AI테크TOP10,0047N0,21,10255,2,235,2.35,297960,0,750000,297960,2.35,0.00,39.73,39.73,3123931126,40.62,40.62,3123931126
+스톰테크,352090,22,4300,2,560,14.97,10145128,145012,26872998,10145128,14.97,6996.06,37.75,37.75,44305015457,38.34,38.34,44305015457
+시선AI,340810,23,4825,2,965,25.00,3781667,146609,10597863,3781667,25.00,2579.42,35.68,35.68,17361064072,33.95,33.95,17361064072
+오가노이드사이언스,476040,24,29950,5,-500,-1.64,2280263,4872989,6505950,2280263,-1.64,46.79,35.05,35.05,71943217600,36.92,36.92,71943217600
+메이슨캐피탈,021880,25,394,2,69,21.23,51998269,11289487,152184408,51998269,21.23,460.59,34.17,34.17,20903917741,34.86,34.86,20903917741
+아이스크림에듀,289010,26,2220,5,-440,-16.54,4206010,269584,13523317,4206010,-16.54,1560.19,31.10,31.10,9691681871,32.28,32.28,9691681871
+블루엠텍,439580,27,8540,2,240,2.89,3133989,1171385,11170221,3133989,2.89,267.55,28.06,28.06,27383038130,28.71,28.71,27383038130
+휴림로봇,090710,28,2165,2,160,7.98,29635626,3408923,110237793,29635626,7.98,869.35,26.88,26.88,65443736918,27.42,27.42,65443736918
+KODEX 코스닥150선물인버스,251340,29,3885,5,-65,-1.65,17745387,23709644,67300000,17745387,-1.65,74.84,26.37,26.37,69041128661,26.41,26.41,69041128661
+TIGER 차이나테크TOP10,0047A0,30,10140,2,150,1.50,1725695,0,6700000,1725695,1.50,0.00,25.76,25.76,17787328034,26.18,26.18,17787328034
diff --git a/top30/20250513/top30-avtr-20250513-124001.csv b/top30/20250513/top30-avtr-20250513-124001.csv
new file mode 100644
index 000000000000..8188fa8f58b2
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-124001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2205,2,165,8.09,60048864,65261656,45212464,60048864,8.09,92.01,132.81,132.81,128041527769,128.44,128.44,128041527769
+케이쓰리아이,431190,2,5470,2,765,16.26,9830504,144219,7486442,9830504,16.26,6816.37,131.31,131.31,54968602807,134.23,134.23,54968602807
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10385,2,360,3.59,1009501,0,900000,1009501,3.59,0.00,112.17,112.17,10608389348,113.50,113.50,10608389348
+로킷헬스케어,376900,4,15120,2,370,2.51,10645700,42739712,9669449,10645700,2.51,24.91,110.10,110.10,171172618935,117.08,117.08,171172618935
+형지글로벌,308100,5,8780,2,1340,18.01,9563560,9821837,8704152,9563560,18.01,97.37,109.87,109.87,80403419325,105.21,105.21,80403419325
+에스엘에스바이오,246250,6,2365,2,405,20.66,15117979,11879913,15348206,15117979,20.66,127.26,98.50,98.50,35481412224,97.75,97.75,35481412224
+포메탈,119500,7,3870,2,705,22.27,10678370,1899081,11847232,10678370,22.27,562.29,90.13,90.13,39653488414,86.49,86.49,39653488414
+한국피아이엠,448900,8,18940,2,2240,13.41,5274173,453289,6004457,5274173,13.41,1163.53,87.84,87.84,99307045070,87.32,87.32,99307045070
+비큐AI,148780,9,1884,2,295,18.57,24785690,13885812,31445725,24785690,18.57,178.50,78.82,78.82,46679749979,78.79,78.79,46679749979
+iMBC,052220,10,4735,2,320,7.25,17523415,392033,23000000,17523415,7.25,4469.88,76.19,76.19,86682988937,79.60,79.60,86682988937
+프롬바이오,377220,11,2720,2,420,18.26,20732918,412977,28310000,20732918,18.26,5020.36,73.24,73.24,56764658737,73.72,73.72,56764658737
+로보로보,215100,12,5090,2,540,11.87,12116303,495589,20348454,12116303,11.87,2444.83,59.54,59.54,64019102054,61.81,61.81,64019102054
+상지건설,042940,13,50000,2,3250,6.95,2315164,0,3981814,2315164,6.95,0.00,58.14,58.14,118105010925,59.32,59.32,118105010925
+평화산업,090080,14,2220,2,135,6.47,30407196,12026982,54902259,30407196,6.47,252.82,55.38,55.38,71752693260,58.87,58.87,71752693260
+형지I&C,011080,15,2530,2,25,1.00,15981959,36929948,31541686,15981959,1.00,43.28,50.67,50.67,40995045726,51.37,51.37,40995045726
+대영포장,014160,16,1756,5,-131,-6.94,47860366,26533134,108394549,47860366,-6.94,180.38,44.15,44.15,93105941593,48.92,48.92,93105941593
+넥스트아이,137940,17,1012,5,-24,-2.32,36951762,6243206,85368992,36951762,-2.32,591.87,43.28,43.28,39184952405,45.36,45.36,39184952405
+평화홀딩스,010770,18,13870,2,2300,19.88,6193750,1224551,14625466,6193750,19.88,505.80,42.35,42.35,86685247995,42.73,42.73,86685247995
+한진칼우,18064K,19,29700,1,6850,29.98,226812,1474,536766,226812,29.98,9999.99,42.26,42.26,6687204350,41.95,41.95,6687204350
+나우로보틱스,459510,20,20550,1,4710,29.73,5079452,2982969,12547732,5079452,29.73,170.28,40.48,40.48,96069744405,37.26,37.26,96069744405
+PLUS 차이나AI테크TOP10,0047N0,21,10255,2,235,2.35,297966,0,750000,297966,2.35,0.00,39.73,39.73,3123992656,40.62,40.62,3123992656
+스톰테크,352090,22,4295,2,555,14.84,10176816,145012,26872998,10176816,14.84,7017.91,37.87,37.87,44440794408,38.50,38.50,44440794408
+시선AI,340810,23,4865,2,1005,26.04,3892428,146609,10597863,3892428,26.04,2654.97,36.73,36.73,17896325078,34.71,34.71,17896325078
+오가노이드사이언스,476040,24,30000,5,-450,-1.48,2287703,4872989,6505950,2287703,-1.48,46.95,35.16,35.16,72165944825,36.97,36.97,72165944825
+메이슨캐피탈,021880,25,397,2,72,22.15,52341895,11289487,152184408,52341895,22.15,463.63,34.39,34.39,21039993781,34.82,34.82,21039993781
+아이스크림에듀,289010,26,2220,5,-440,-16.54,4253138,269584,13523317,4253138,-16.54,1577.67,31.45,31.45,9796229061,32.63,32.63,9796229061
+블루엠텍,439580,27,8600,2,300,3.61,3156364,1171385,11170221,3156364,3.61,269.46,28.26,28.26,27574886545,28.70,28.70,27574886545
+이스트에이드,239340,28,3125,2,255,8.89,7483341,29049040,26979634,7483341,8.89,25.76,27.74,27.74,22661600578,26.88,26.88,22661600578
+휴림로봇,090710,29,2160,2,155,7.73,29756619,3408923,110237793,29756619,7.73,872.90,26.99,26.99,65705585000,27.59,27.59,65705585000
+KODEX 코스닥150선물인버스,251340,30,3890,5,-60,-1.52,17859649,23709644,67300000,17859649,-1.52,75.33,26.54,26.54,69485151666,26.54,26.54,69485151666
diff --git a/top30/20250513/top30-avtr-20250513-125002.csv b/top30/20250513/top30-avtr-20250513-125002.csv
new file mode 100644
index 000000000000..de01ef61df09
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-125002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2225,2,185,9.07,63148865,65261656,45212464,63148865,9.07,96.76,139.67,139.67,134925226346,134.12,134.12,134925226346
+케이쓰리아이,431190,2,5480,2,775,16.47,9972579,144219,7486442,9972579,16.47,6914.89,133.21,133.21,55741472357,135.87,135.87,55741472357
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10350,2,325,3.24,1041553,0,900000,1041553,3.24,0.00,115.73,115.73,10940543153,117.45,117.45,10940543153
+형지글로벌,308100,4,8810,2,1370,18.41,9723578,9821837,8704152,9723578,18.41,99.00,111.71,111.71,81810503480,106.69,106.69,81810503480
+로킷헬스케어,376900,5,15140,2,390,2.64,10691328,42739712,9669449,10691328,2.64,25.01,110.57,110.57,171864483225,117.40,117.40,171864483225
+에스엘에스바이오,246250,6,2365,2,405,20.66,15491345,11879913,15348206,15491345,20.66,130.40,100.93,100.93,36370664283,100.20,100.20,36370664283
+포메탈,119500,7,3785,2,620,19.59,11270973,1899081,11847232,11270973,19.59,593.50,95.14,95.14,41916987044,93.48,93.48,41916987044
+한국피아이엠,448900,8,18870,2,2170,12.99,5296047,453289,6004457,5296047,12.99,1168.36,88.20,88.20,99720502155,88.01,88.01,99720502155
+비큐AI,148780,9,1899,2,310,19.51,25357139,13885812,31445725,25357139,19.51,182.61,80.64,80.64,47752286502,79.97,79.97,47752286502
+iMBC,052220,10,4675,2,260,5.89,17796205,392033,23000000,17796205,5.89,4539.47,77.37,77.37,87958016682,81.80,81.80,87958016682
+프롬바이오,377220,11,2700,2,400,17.39,21046505,412977,28310000,21046505,17.39,5096.29,74.34,74.34,57609918057,75.37,75.37,57609918057
+로보로보,215100,12,5040,2,490,10.77,12194510,495589,20348454,12194510,10.77,2460.61,59.93,59.93,64415242969,62.81,62.81,64415242969
+상지건설,042940,13,49150,2,2400,5.13,2363751,0,3981814,2363751,5.13,0.00,59.36,59.36,120518922650,61.58,61.58,120518922650
+평화산업,090080,14,2185,2,100,4.80,31009045,12026982,54902259,31009045,4.80,257.83,56.48,56.48,73066266171,60.91,60.91,73066266171
+형지I&C,011080,15,2520,2,15,0.60,16163811,36929948,31541686,16163811,0.60,43.77,51.25,51.25,41455514794,52.16,52.16,41455514794
+대영포장,014160,16,1752,5,-135,-7.15,48651563,26533134,108394549,48651563,-7.15,183.36,44.88,44.88,94490668018,49.76,49.76,94490668018
+넥스트아이,137940,17,1029,5,-7,-0.68,37296495,6243206,85368992,37296495,-0.68,597.39,43.69,43.69,39539551939,45.01,45.01,39539551939
+이스트에이드,239340,18,3400,2,530,18.47,11617080,29049040,26979634,11617080,18.47,39.99,43.06,43.06,36276954472,39.55,39.55,36276954472
+평화홀딩스,010770,19,13740,2,2170,18.76,6271845,1224551,14625466,6271845,18.76,512.18,42.88,42.88,87757405375,43.67,43.67,87757405375
+한진칼우,18064K,20,29700,1,6850,29.98,226830,1474,536766,226830,29.98,9999.99,42.26,42.26,6687738950,41.95,41.95,6687738950
+나우로보틱스,459510,21,20550,1,4710,29.73,5079950,2982969,12547732,5079950,29.73,170.30,40.49,40.49,96079978305,37.26,37.26,96079978305
+PLUS 차이나AI테크TOP10,0047N0,22,10250,2,230,2.30,298787,0,750000,298787,2.30,0.00,39.84,39.84,3132412501,40.75,40.75,3132412501
+스톰테크,352090,23,4275,2,535,14.30,10234364,145012,26872998,10234364,14.30,7057.60,38.08,38.08,44687172338,38.90,38.90,44687172338
+시선AI,340810,24,4825,2,965,25.00,3983578,146609,10597863,3983578,25.00,2717.14,37.59,37.59,18337077297,35.86,35.86,18337077297
+오가노이드사이언스,476040,25,30000,5,-450,-1.48,2292854,4872989,6505950,2292854,-1.48,47.05,35.24,35.24,72320824375,37.05,37.05,72320824375
+메이슨캐피탈,021880,26,401,2,76,23.38,53339172,11289487,152184408,53339172,23.38,472.47,35.05,35.05,21438867363,35.13,35.13,21438867363
+아이스크림에듀,289010,27,2215,5,-445,-16.73,4286227,269584,13523317,4286227,-16.73,1589.94,31.70,31.70,9869593587,32.95,32.95,9869593587
+블루엠텍,439580,28,8460,2,160,1.93,3195373,1171385,11170221,3195373,1.93,272.79,28.61,28.61,27906918680,29.53,29.53,27906918680
+휴림로봇,090710,29,2150,2,145,7.23,29903312,3408923,110237793,29903312,7.23,877.21,27.13,27.13,66021399754,27.86,27.86,66021399754
+KODEX 코스닥150선물인버스,251340,30,3885,5,-65,-1.65,18210591,23709644,67300000,18210591,-1.65,76.81,27.06,27.06,70848460117,27.10,27.10,70848460117
diff --git a/top30/20250513/top30-avtr-20250513-130001.csv b/top30/20250513/top30-avtr-20250513-130001.csv
new file mode 100644
index 000000000000..ff4524f4be18
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-130001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2175,2,135,6.62,65730568,65261656,45212464,65730568,6.62,100.72,145.38,145.38,140541881681,142.92,142.92,140541881681
+케이쓰리아이,431190,2,5440,2,735,15.62,10132197,144219,7486442,10132197,15.62,7025.56,135.34,135.34,56619592497,139.02,139.02,56619592497
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10340,2,315,3.14,1063116,0,900000,1063116,3.14,0.00,118.12,118.12,11163677133,119.96,119.96,11163677133
+형지글로벌,308100,4,8510,2,1070,14.38,9967024,9821837,8704152,9967024,14.38,101.48,114.51,114.51,83899550520,113.27,113.27,83899550520
+로킷헬스케어,376900,5,15070,2,320,2.17,10731427,42739712,9669449,10731427,2.17,25.11,110.98,110.98,172469527390,118.36,118.36,172469527390
+에스엘에스바이오,246250,6,2345,2,385,19.64,15771016,11879913,15348206,15771016,19.64,132.75,102.75,102.75,37025161273,102.87,102.87,37025161273
+포메탈,119500,7,3882,2,717,22.65,11978671,1899081,11847232,11978671,22.65,630.76,101.11,101.11,44646662664,97.08,97.08,44646662664
+한국피아이엠,448900,8,18710,2,2010,12.04,5355895,453289,6004457,5355895,12.04,1181.56,89.20,89.20,100844012290,89.76,89.76,100844012290
+비큐AI,148780,9,1944,2,355,22.34,26729842,13885812,31445725,26729842,22.34,192.50,85.00,85.00,50402391353,82.45,82.45,50402391353
+iMBC,052220,10,4685,2,270,6.12,17861499,392033,23000000,17861499,6.12,4556.12,77.66,77.66,88263108277,81.91,81.91,88263108277
+프롬바이오,377220,11,2640,2,340,14.78,21484864,412977,28310000,21484864,14.78,5202.44,75.89,75.89,58773377496,78.64,78.64,58773377496
+로보로보,215100,12,5060,2,510,11.21,12242185,495589,20348454,12242185,11.21,2470.23,60.16,60.16,64655837959,62.80,62.80,64655837959
+상지건설,042940,13,49400,2,2650,5.67,2377146,0,3981814,2377146,5.67,0.00,59.70,59.70,121179382500,61.61,61.61,121179382500
+평화산업,090080,14,2130,2,45,2.16,31618977,12026982,54902259,31618977,2.16,262.90,57.59,57.59,74372272852,63.60,63.60,74372272852
+이스트에이드,239340,15,3310,2,440,15.33,14378964,29049040,26979634,14378964,15.33,49.50,53.30,53.30,45632606894,51.10,51.10,45632606894
+형지I&C,011080,16,2470,5,-35,-1.40,16603192,36929948,31541686,16603192,-1.40,44.96,52.64,52.64,42552016754,54.62,54.62,42552016754
+대영포장,014160,17,1706,5,-181,-9.59,50023282,26533134,108394549,50023282,-9.59,188.53,46.15,46.15,96846801769,52.37,52.37,96846801769
+평화홀딩스,010770,18,13340,2,1770,15.30,6454096,1224551,14625466,6454096,15.30,527.06,44.13,44.13,90213727580,46.24,46.24,90213727580
+넥스트아이,137940,19,1013,5,-23,-2.22,37493199,6243206,85368992,37493199,-2.22,600.54,43.92,43.92,39740251467,45.95,45.95,39740251467
+한진칼우,18064K,20,29700,1,6850,29.98,226830,1474,536766,226830,29.98,9999.99,42.26,42.26,6687738950,41.95,41.95,6687738950
+나우로보틱스,459510,21,20550,1,4710,29.73,5082235,2982969,12547732,5082235,29.73,170.38,40.50,40.50,96126935055,37.28,37.28,96126935055
+PLUS 차이나AI테크TOP10,0047N0,22,10240,2,220,2.20,300138,0,750000,300138,2.20,0.00,40.02,40.02,3146252111,40.97,40.97,3146252111
+스톰테크,352090,23,4335,2,595,15.91,10318448,145012,26872998,10318448,15.91,7115.58,38.40,38.40,45050878323,38.67,38.67,45050878323
+시선AI,340810,24,4770,2,910,23.58,4046102,146609,10597863,4046102,23.58,2759.79,38.18,38.18,18636541918,36.87,36.87,18636541918
+메이슨캐피탈,021880,25,403,2,78,24.00,54250927,11289487,152184408,54250927,24.00,480.54,35.65,35.65,21805143644,35.55,35.55,21805143644
+오가노이드사이언스,476040,26,30200,5,-250,-0.82,2300471,4872989,6505950,2300471,-0.82,47.21,35.36,35.36,72549877475,36.92,36.92,72549877475
+아이스크림에듀,289010,27,2230,5,-430,-16.17,4339230,269584,13523317,4339230,-16.17,1609.60,32.09,32.09,9987747574,33.12,33.12,9987747574
+블루엠텍,439580,28,8470,2,170,2.05,3226157,1171385,11170221,3226157,2.05,275.41,28.88,28.88,28169400805,29.77,29.77,28169400805
+KODEX 코스닥150선물인버스,251340,29,3890,5,-60,-1.52,18890989,23709644,67300000,18890989,-1.52,79.68,28.07,28.07,73494465134,28.07,28.07,73494465134
+휴림로봇,090710,30,2150,2,145,7.23,30008263,3408923,110237793,30008263,7.23,880.29,27.22,27.22,66247036250,27.95,27.95,66247036250
diff --git a/top30/20250513/top30-avtr-20250513-131001.csv b/top30/20250513/top30-avtr-20250513-131001.csv
new file mode 100644
index 000000000000..3d4199477d40
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-131001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2270,2,230,11.27,74399489,65261656,45212464,74399489,11.27,114.00,164.56,164.56,160334995301,156.22,156.22,160334995301
+케이쓰리아이,431190,2,5480,2,775,16.47,10178977,144219,7486442,10178977,16.47,7058.00,135.97,135.97,56874733707,138.63,138.63,56874733707
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10340,2,315,3.14,1084408,0,900000,1084408,3.14,0.00,120.49,120.49,11383871873,122.33,122.33,11383871873
+형지글로벌,308100,4,8540,2,1100,14.78,10167758,9821837,8704152,10167758,14.78,103.52,116.82,116.82,85604027735,115.16,115.16,85604027735
+포메탈,119500,5,3900,2,735,23.22,13252234,1899081,11847232,13252234,23.22,697.82,111.86,111.86,49647388208,107.45,107.45,49647388208
+로킷헬스케어,376900,6,15010,2,260,1.76,10799103,42739712,9669449,10799103,1.76,25.27,111.68,111.68,173488741415,119.53,119.53,173488741415
+에스엘에스바이오,246250,7,2315,2,355,18.11,15854616,11879913,15348206,15854616,18.11,133.46,103.30,103.30,37219695713,104.75,104.75,37219695713
+한국피아이엠,448900,8,18370,2,1670,10.00,5454239,453289,6004457,5454239,10.00,1203.26,90.84,90.84,102667609610,93.08,93.08,102667609610
+비큐AI,148780,9,1895,2,306,19.26,27413649,13885812,31445725,27413649,19.26,197.42,87.18,87.18,51717112156,86.79,86.79,51717112156
+iMBC,052220,10,4700,2,285,6.46,17965138,392033,23000000,17965138,6.46,4582.56,78.11,78.11,88749168452,82.10,82.10,88749168452
+프롬바이오,377220,11,2685,2,385,16.74,21974807,412977,28310000,21974807,16.74,5321.07,77.62,77.62,60095162688,79.06,79.06,60095162688
+상지건설,042940,12,50500,2,3750,8.02,2452143,0,3981814,2452143,8.02,0.00,61.58,61.58,124942891750,62.14,62.14,124942891750
+로보로보,215100,13,5030,2,480,10.55,12383891,495589,20348454,12383891,10.55,2498.82,60.86,60.86,65365717569,63.86,63.86,65365717569
+평화산업,090080,14,2085,3,0,0.00,32424930,12026982,54902259,32424930,0.00,269.60,59.06,59.06,76082731323,66.46,66.46,76082731323
+이스트에이드,239340,15,3270,2,400,13.94,15853287,29049040,26979634,15853287,13.94,54.57,58.76,58.76,50519011869,57.26,57.26,50519011869
+형지I&C,011080,16,2500,5,-5,-0.20,16778331,36929948,31541686,16778331,-0.20,45.43,53.19,53.19,42988067519,54.52,54.52,42988067519
+대영포장,014160,17,1651,5,-236,-12.51,51957188,26533134,108394549,51957188,-12.51,195.82,47.93,47.93,100099287841,55.93,55.93,100099287841
+평화홀딩스,010770,18,13120,2,1550,13.40,6741646,1224551,14625466,6741646,13.40,550.54,46.10,46.10,94024159550,49.00,49.00,94024159550
+넥스트아이,137940,19,1000,5,-36,-3.47,38142329,6243206,85368992,38142329,-3.47,610.94,44.68,44.68,40390920119,47.31,47.31,40390920119
+한진칼우,18064K,20,29700,1,6850,29.98,227498,1474,536766,227498,29.98,9999.99,42.38,42.38,6707578550,42.08,42.08,6707578550
+나우로보틱스,459510,21,20550,1,4710,29.73,5084185,2982969,12547732,5084185,29.73,170.44,40.52,40.52,96167007555,37.29,37.29,96167007555
+PLUS 차이나AI테크TOP10,0047N0,22,10235,2,215,2.15,300452,0,750000,300452,2.15,0.00,40.06,40.06,3149466571,41.03,41.03,3149466571
+스톰테크,352090,23,4285,2,545,14.57,10358532,145012,26872998,10358532,14.57,7143.22,38.55,38.55,45222954460,39.27,39.27,45222954460
+시선AI,340810,24,4795,2,935,24.22,4073795,146609,10597863,4073795,24.22,2778.68,38.44,38.44,18768888592,36.93,36.93,18768888592
+오가노이드사이언스,476040,25,32200,2,1750,5.75,2498549,4872989,6505950,2498549,5.75,51.27,38.40,38.40,78786068575,37.61,37.61,78786068575
+메이슨캐피탈,021880,26,398,2,73,22.46,54622446,11289487,152184408,54622446,22.46,483.83,35.89,35.89,21953388582,36.25,36.25,21953388582
+아이스크림에듀,289010,27,2210,5,-450,-16.92,4396445,269584,13523317,4396445,-16.92,1630.83,32.51,32.51,10114732789,33.84,33.84,10114732789
+블루엠텍,439580,28,8380,2,80,0.96,3252309,1171385,11170221,3252309,0.96,277.65,29.12,29.12,28389237135,30.33,30.33,28389237135
+KODEX 코스닥150선물인버스,251340,29,3900,5,-50,-1.27,19401505,23709644,67300000,19401505,-1.27,81.83,28.83,28.83,75482396042,28.76,28.76,75482396042
+마음AI,377480,30,23250,2,750,3.33,1902428,4591503,6747679,1902428,3.33,41.43,28.19,28.19,44214095875,28.18,28.18,44214095875
diff --git a/top30/20250513/top30-avtr-20250513-132001.csv b/top30/20250513/top30-avtr-20250513-132001.csv
new file mode 100644
index 000000000000..daafa01121be
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-132001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2300,2,260,12.75,80191574,65261656,45212464,80191574,12.75,122.88,177.37,177.37,173629019260,166.97,166.97,173629019260
+케이쓰리아이,431190,2,5460,2,755,16.05,10227685,144219,7486442,10227685,16.05,7091.77,136.62,136.62,57140306427,139.79,139.79,57140306427
+TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10350,2,325,3.24,1113794,0,900000,1113794,3.24,0.00,123.75,123.75,11687916933,125.47,125.47,11687916933
+포메탈,119500,4,4005,2,840,26.54,14279651,1899081,11847232,14279651,26.54,751.92,120.53,120.53,53722173307,113.22,113.22,53722173307
+형지글로벌,308100,5,8710,2,1270,17.07,10358671,9821837,8704152,10358671,17.07,105.47,119.01,119.01,87257032920,115.09,115.09,87257032920
+로킷헬스케어,376900,6,14870,2,120,0.81,10934589,42739712,9669449,10934589,0.81,25.58,113.08,113.08,175514857115,122.07,122.07,175514857115
+에스엘에스바이오,246250,7,2325,2,365,18.62,16008530,11879913,15348206,16008530,18.62,134.75,104.30,104.30,37575498809,105.30,105.30,37575498809
+한국피아이엠,448900,8,18200,2,1500,8.98,5523786,453289,6004457,5523786,8.98,1218.60,91.99,91.99,103941074345,95.11,95.11,103941074345
+비큐AI,148780,9,1859,2,270,16.99,27929478,13885812,31445725,27929478,16.99,201.14,88.82,88.82,52682899498,90.12,90.12,52682899498
+프롬바이오,377220,10,2700,2,400,17.39,22375340,412977,28310000,22375340,17.39,5418.06,79.04,79.04,61175052551,80.03,80.03,61175052551
+iMBC,052220,11,4660,2,245,5.55,18011551,392033,23000000,18011551,5.55,4594.40,78.31,78.31,88966643792,83.01,83.01,88966643792
+이스트에이드,239340,12,3255,2,385,13.41,17025374,29049040,26979634,17025374,13.41,58.61,63.10,63.10,54308010875,61.84,61.84,54308010875
+상지건설,042940,13,49450,2,2700,5.78,2500737,0,3981814,2500737,5.78,0.00,62.80,62.80,127372837250,64.69,64.69,127372837250
+로보로보,215100,14,5060,2,510,11.21,12441514,495589,20348454,12441514,11.21,2510.45,61.14,61.14,65655157974,63.77,63.77,65655157974
+평화산업,090080,15,2090,2,5,0.24,32867746,12026982,54902259,32867746,0.24,273.28,59.87,59.87,77022331259,67.12,67.12,77022331259
+형지I&C,011080,16,2520,2,15,0.60,16951080,36929948,31541686,16951080,0.60,45.90,53.74,53.74,43421123653,54.63,54.63,43421123653
+대영포장,014160,17,1653,5,-234,-12.40,53014195,26533134,108394549,53014195,-12.40,199.80,48.91,48.91,101855184851,56.85,56.85,101855184851
+오가노이드사이언스,476040,18,33550,2,3100,10.18,3150951,4872989,6505950,3150951,10.18,64.66,48.43,48.43,100310517750,45.96,45.96,100310517750
+평화홀딩스,010770,19,13170,2,1600,13.83,6938155,1224551,14625466,6938155,13.83,566.59,47.44,47.44,96630337780,50.17,50.17,96630337780
+넥스트아이,137940,20,1005,5,-31,-2.99,38484673,6243206,85368992,38484673,-2.99,616.42,45.08,45.08,40733115744,47.48,47.48,40733115744
+한진칼우,18064K,21,29700,1,6850,29.98,227660,1474,536766,227660,29.98,9999.99,42.41,42.41,6712389950,42.11,42.11,6712389950
+나우로보틱스,459510,22,20550,1,4710,29.73,5085139,2982969,12547732,5085139,29.73,170.47,40.53,40.53,96186612255,37.30,37.30,96186612255
+PLUS 차이나AI테크TOP10,0047N0,23,10230,2,210,2.10,300606,0,750000,300606,2.10,0.00,40.08,40.08,3151042301,41.07,41.07,3151042301
+시선AI,340810,24,4655,2,795,20.60,4165002,146609,10597863,4165002,20.60,2840.89,39.30,39.30,19198976416,38.92,38.92,19198976416
+스톰테크,352090,25,4295,2,555,14.84,10394422,145012,26872998,10394422,14.84,7167.97,38.68,38.68,45377601670,39.32,39.32,45377601670
+메이슨캐피탈,021880,26,402,2,77,23.69,54975993,11289487,152184408,54975993,23.69,486.97,36.12,36.12,22094738111,36.12,36.12,22094738111
+아이스크림에듀,289010,27,2215,5,-445,-16.73,4413445,269584,13523317,4413445,-16.73,1637.13,32.64,32.64,10152363542,33.89,33.89,10152363542
+마음AI,377480,28,22800,2,300,1.33,2059802,4591503,6747679,2059802,1.33,44.86,30.53,30.53,47834600925,31.09,31.09,47834600925
+KODEX 코스닥150선물인버스,251340,29,3900,5,-50,-1.27,20061127,23709644,67300000,20061127,-1.27,84.61,29.81,29.81,78054914897,29.74,29.74,78054914897
+블루엠텍,439580,30,8390,2,90,1.08,3273044,1171385,11170221,3273044,1.08,279.42,29.30,29.30,28563017755,30.48,30.48,28563017755
diff --git a/top30/20250513/top30-avtr-20250513-133001.csv b/top30/20250513/top30-avtr-20250513-133001.csv
new file mode 100644
index 000000000000..57e16d59086c
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-133001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2375,2,335,16.42,88013879,65261656,45212464,88013879,16.42,134.86,194.67,194.67,192144163112,178.94,178.94,192144163112
+케이쓰리아이,431190,2,5790,2,1085,23.06,10942965,144219,7486442,10942965,23.06,7587.74,146.17,146.17,61218360992,141.23,141.23,61218360992
+포메탈,119500,3,3970,2,805,25.43,15361371,1899081,11847232,15361371,25.43,808.88,129.66,129.66,58069875926,123.46,123.46,58069875926
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10355,2,330,3.29,1160982,0,900000,1160982,3.29,0.00,129.00,129.00,12176576593,130.66,130.66,12176576593
+형지글로벌,308100,5,8670,2,1230,16.53,10471801,9821837,8704152,10471801,16.53,106.62,120.31,120.31,88240416410,116.93,116.93,88240416410
+로킷헬스케어,376900,6,14730,5,-20,-0.14,11080171,42739712,9669449,11080171,-0.14,25.92,114.59,114.59,177669448970,124.74,124.74,177669448970
+에스엘에스바이오,246250,7,2250,2,290,14.80,16332031,11879913,15348206,16332031,14.80,137.48,106.41,106.41,38309833604,110.94,110.94,38309833604
+한국피아이엠,448900,8,18250,2,1550,9.28,5573633,453289,6004457,5573633,9.28,1229.60,92.82,92.82,104847826435,95.68,95.68,104847826435
+비큐AI,148780,9,1871,2,282,17.75,28276601,13885812,31445725,28276601,17.75,203.64,89.92,89.92,53333270390,90.65,90.65,53333270390
+프롬바이오,377220,10,2690,2,390,16.96,22578443,412977,28310000,22578443,16.96,5467.24,79.75,79.75,61721238066,81.05,81.05,61721238066
+iMBC,052220,11,4635,2,220,4.98,18137140,392033,23000000,18137140,4.98,4626.43,78.86,78.86,89549794218,84.00,84.00,89549794218
+이스트에이드,239340,12,3175,2,305,10.63,17754964,29049040,26979634,17754964,10.63,61.12,65.81,65.81,56628804797,66.11,66.11,56628804797
+상지건설,042940,13,49500,2,2750,5.88,2520060,0,3981814,2520060,5.88,0.00,63.29,63.29,128326232200,65.11,65.11,128326232200
+평화산업,090080,14,2005,5,-80,-3.84,34663313,12026982,54902259,34663313,-3.84,288.21,63.14,63.14,80629221451,73.25,73.25,80629221451
+로보로보,215100,15,4975,2,425,9.34,12604505,495589,20348454,12604505,9.34,2543.34,61.94,61.94,66467285814,65.66,65.66,66467285814
+오가노이드사이언스,476040,16,33050,2,2600,8.54,3737396,4872989,6505950,3737396,8.54,76.70,57.45,57.45,119614793925,55.63,55.63,119614793925
+형지I&C,011080,17,2495,5,-10,-0.40,17108472,36929948,31541686,17108472,-0.40,46.33,54.24,54.24,43815622910,55.68,55.68,43815622910
+평화홀딩스,010770,18,13130,2,1560,13.48,7460926,1224551,14625466,7460926,13.48,609.28,51.01,51.01,103354775785,53.82,53.82,103354775785
+대영포장,014160,19,1632,5,-255,-13.51,54316697,26533134,108394549,54316697,-13.51,204.71,50.11,50.11,103973174047,58.78,58.78,103973174047
+넥스트아이,137940,20,1000,5,-36,-3.47,38754805,6243206,85368992,38754805,-3.47,620.75,45.40,45.40,41004433712,48.03,48.03,41004433712
+한진칼우,18064K,21,29700,1,6850,29.98,227702,1474,536766,227702,29.98,9999.99,42.42,42.42,6713637350,42.11,42.11,6713637350
+나우로보틱스,459510,22,20550,1,4710,29.73,5085277,2982969,12547732,5085277,29.73,170.48,40.53,40.53,96189448155,37.30,37.30,96189448155
+PLUS 차이나AI테크TOP10,0047N0,23,10225,2,205,2.05,300952,0,750000,300952,2.05,0.00,40.13,40.13,3154580551,41.14,41.14,3154580551
+시선AI,340810,24,4640,2,780,20.21,4240023,146609,10597863,4240023,20.21,2892.06,40.01,40.01,19547192379,39.75,39.75,19547192379
+스톰테크,352090,25,4320,2,580,15.51,10419417,145012,26872998,10419417,15.51,7185.21,38.77,38.77,45485039875,39.18,39.18,45485039875
+메이슨캐피탈,021880,26,400,2,75,23.08,55155071,11289487,152184408,55155071,23.08,488.55,36.24,36.24,22166069024,36.41,36.41,22166069024
+아이스크림에듀,289010,27,2210,5,-450,-16.92,4476591,269584,13523317,4476591,-16.92,1660.56,33.10,33.10,10291814163,34.44,34.44,10291814163
+마음AI,377480,28,22900,2,400,1.78,2115613,4591503,6747679,2115613,1.78,46.08,31.35,31.35,49117517950,31.79,31.79,49117517950
+KODEX 코스닥150선물인버스,251340,29,3902,5,-48,-1.22,20268984,23709644,67300000,20268984,-1.22,85.49,30.12,30.12,78865387047,30.03,30.03,78865387047
+블루엠텍,439580,30,8320,2,20,0.24,3286625,1171385,11170221,3286625,0.24,280.58,29.42,29.42,28676730195,30.86,30.86,28676730195
diff --git a/top30/20250513/top30-avtr-20250513-134001.csv b/top30/20250513/top30-avtr-20250513-134001.csv
new file mode 100644
index 000000000000..73235d3bd164
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-134001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2420,2,380,18.63,93250136,65261656,45212464,93250136,18.63,142.89,206.25,206.25,204622221091,187.02,187.02,204622221091
+케이쓰리아이,431190,2,5710,2,1005,21.36,11308471,144219,7486442,11308471,21.36,7841.18,151.05,151.05,63322714907,148.13,148.13,63322714907
+포메탈,119500,3,3900,2,735,23.22,15802088,1899081,11847232,15802088,23.22,832.09,133.38,133.38,59799954446,129.43,129.43,59799954446
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10335,2,310,3.09,1180916,0,900000,1180916,3.09,0.00,131.21,131.21,12382837783,133.13,133.13,12382837783
+형지글로벌,308100,5,8700,2,1260,16.94,10713259,9821837,8704152,10713259,16.94,109.08,123.08,123.08,90363843960,119.33,119.33,90363843960
+로킷헬스케어,376900,6,14980,2,230,1.56,11183505,42739712,9669449,11183505,1.56,26.17,115.66,115.66,179208012650,123.72,123.72,179208012650
+에스엘에스바이오,246250,7,2185,2,225,11.48,16676113,11879913,15348206,16676113,11.48,140.37,108.65,108.65,39072210069,116.51,116.51,39072210069
+한국피아이엠,448900,8,18260,2,1560,9.34,5603352,453289,6004457,5603352,9.34,1236.15,93.32,93.32,105391090355,96.12,96.12,105391090355
+비큐AI,148780,9,1860,2,271,17.05,28504095,13885812,31445725,28504095,17.05,205.27,90.65,90.65,53757075769,91.91,91.91,53757075769
+프롬바이오,377220,10,2660,2,360,15.65,22720299,412977,28310000,22720299,15.65,5501.59,80.26,80.26,62100555704,82.47,82.47,62100555704
+iMBC,052220,11,4630,2,215,4.87,18217987,392033,23000000,18217987,4.87,4647.05,79.21,79.21,89923646348,84.44,84.44,89923646348
+오가노이드사이언스,476040,12,33900,2,3450,11.33,4490722,4872989,6505950,4490722,11.33,92.16,69.02,69.02,145158698950,65.82,65.82,145158698950
+이스트에이드,239340,13,3135,2,265,9.23,18130142,29049040,26979634,18130142,9.23,62.41,67.20,67.20,57809839778,68.35,68.35,57809839778
+평화산업,090080,14,1868,5,-217,-10.41,36511080,12026982,54902259,36511080,-10.41,303.58,66.50,66.50,84176374048,82.08,82.08,84176374048
+상지건설,042940,15,49400,2,2650,5.67,2529807,0,3981814,2529807,5.67,0.00,63.53,63.53,128807914075,65.48,65.48,128807914075
+로보로보,215100,16,4985,2,435,9.56,12661180,495589,20348454,12661180,9.56,2554.77,62.22,62.22,66749740177,65.80,65.80,66749740177
+형지I&C,011080,17,2540,2,35,1.40,17414281,36929948,31541686,17414281,1.40,47.15,55.21,55.21,44591113577,55.66,55.66,44591113577
+평화홀딩스,010770,18,12400,2,830,7.17,8000098,1224551,14625466,8000098,7.17,653.31,54.70,54.70,110110290370,60.72,60.72,110110290370
+대영포장,014160,19,1619,5,-268,-14.20,55378305,26533134,108394549,55378305,-14.20,208.71,51.09,51.09,105684866450,60.22,60.22,105684866450
+넥스트아이,137940,20,964,5,-72,-6.95,39892161,6243206,85368992,39892161,-6.95,638.97,46.73,46.73,42111610604,51.17,51.17,42111610604
+한진칼우,18064K,21,29700,1,6850,29.98,227703,1474,536766,227703,29.98,9999.99,42.42,42.42,6713667050,42.11,42.11,6713667050
+시선AI,340810,22,4712,2,852,22.07,4316057,146609,10597863,4316057,22.07,2943.92,40.73,40.73,19905481690,39.86,39.86,19905481690
+나우로보틱스,459510,23,20550,1,4710,29.73,5086596,2982969,12547732,5086596,29.73,170.52,40.54,40.54,96216553605,37.31,37.31,96216553605
+PLUS 차이나AI테크TOP10,0047N0,24,10220,2,200,2.00,301466,0,750000,301466,2.00,0.00,40.20,40.20,3159833531,41.22,41.22,3159833531
+스톰테크,352090,25,4260,2,520,13.90,10506129,145012,26872998,10506129,13.90,7245.01,39.10,39.10,45854604215,40.06,40.06,45854604215
+메이슨캐피탈,021880,26,399,2,74,22.77,55419407,11289487,152184408,55419407,22.77,490.89,36.42,36.42,22271919709,36.68,36.68,22271919709
+아이스크림에듀,289010,27,2210,5,-450,-16.92,4530282,269584,13523317,4530282,-16.92,1680.47,33.50,33.50,10410677416,34.83,34.83,10410677416
+마음AI,377480,28,22750,2,250,1.11,2149359,4591503,6747679,2149359,1.11,46.81,31.85,31.85,49887536550,32.50,32.50,49887536550
+KODEX 코스닥150선물인버스,251340,29,3910,5,-40,-1.01,20567002,23709644,67300000,20567002,-1.01,86.75,30.56,30.56,80029108743,30.41,30.41,80029108743
+대정화금,120240,30,14090,2,1490,11.83,2173220,4832,7190391,2173220,11.83,9999.99,30.22,30.22,31920135595,31.51,31.51,31920135595
diff --git a/top30/20250513/top30-avtr-20250513-135001.csv b/top30/20250513/top30-avtr-20250513-135001.csv
new file mode 100644
index 000000000000..484b19e5e7f0
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-135001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2385,2,345,16.91,96831766,65261656,45212464,96831766,16.91,148.37,214.17,214.17,213111642120,197.63,197.63,213111642120
+케이쓰리아이,431190,2,5720,2,1015,21.57,11479390,144219,7486442,11479390,21.57,7959.69,153.34,153.34,64293987712,150.14,150.14,64293987712
+포메탈,119500,3,3775,2,610,19.27,16283943,1899081,11847232,16283943,19.27,857.46,137.45,137.45,61661438892,137.87,137.87,61661438892
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10345,2,320,3.19,1200498,0,900000,1200498,3.19,0.00,133.39,133.39,12585393543,135.17,135.17,12585393543
+형지글로벌,308100,5,8580,2,1140,15.32,10881154,9821837,8704152,10881154,15.32,110.79,125.01,125.01,91815160695,122.94,122.94,91815160695
+로킷헬스케어,376900,6,15310,2,560,3.80,11641077,42739712,9669449,11641077,3.80,27.24,120.39,120.39,186207079420,125.78,125.78,186207079420
+에스엘에스바이오,246250,7,2300,2,340,17.35,17395368,11879913,15348206,17395368,17.35,146.43,113.34,113.34,40696275739,115.28,115.28,40696275739
+한국피아이엠,448900,8,18620,2,1920,11.50,5675768,453289,6004457,5675768,11.50,1252.13,94.53,94.53,106731523960,95.46,95.46,106731523960
+비큐AI,148780,9,1792,2,203,12.78,29014745,13885812,31445725,29014745,12.78,208.95,92.27,92.27,54686727475,97.05,97.05,54686727475
+프롬바이오,377220,10,2575,2,275,11.96,23313942,412977,28310000,23313942,11.96,5645.34,82.35,82.35,63647346069,87.31,87.31,63647346069
+오가노이드사이언스,476040,11,34000,2,3550,11.66,5345238,4872989,6505950,5345238,11.66,109.69,82.16,82.16,174699189925,78.98,78.98,174699189925
+iMBC,052220,12,4620,2,205,4.64,18277562,392033,23000000,18277562,4.64,4662.25,79.47,79.47,90199542973,84.89,84.89,90199542973
+평화산업,090080,13,1889,5,-196,-9.40,38514689,12026982,54902259,38514689,-9.40,320.24,70.15,70.15,87972116185,84.82,84.82,87972116185
+이스트에이드,239340,14,3060,2,190,6.62,18689477,29049040,26979634,18689477,6.62,64.34,69.27,69.27,59538089429,72.12,72.12,59538089429
+상지건설,042940,15,49600,2,2850,6.10,2546808,0,3981814,2546808,6.10,0.00,63.96,63.96,129650248975,65.65,65.65,129650248975
+로보로보,215100,16,4935,2,385,8.46,12737077,495589,20348454,12737077,8.46,2570.09,62.59,62.59,67126178091,66.85,66.85,67126178091
+평화홀딩스,010770,17,12400,2,830,7.17,8366993,1224551,14625466,8366993,7.17,683.27,57.21,57.21,114674850145,63.23,63.23,114674850145
+형지I&C,011080,18,2495,5,-10,-0.40,17554548,36929948,31541686,17554548,-0.40,47.53,55.66,55.66,44943429220,57.11,57.11,44943429220
+대영포장,014160,19,1619,5,-268,-14.20,55979804,26533134,108394549,55979804,-14.20,210.98,51.64,51.64,106660976340,60.78,60.78,106660976340
+넥스트아이,137940,20,955,5,-81,-7.82,40967043,6243206,85368992,40967043,-7.82,656.19,47.99,47.99,43129631170,52.90,52.90,43129631170
+한진칼우,18064K,21,29700,1,6850,29.98,227707,1474,536766,227707,29.98,9999.99,42.42,42.42,6713785850,42.11,42.11,6713785850
+시선AI,340810,22,4770,2,910,23.58,4376896,146609,10597863,4376896,23.58,2985.42,41.30,41.30,20194304016,39.95,39.95,20194304016
+나우로보틱스,459510,23,20550,1,4710,29.73,5086889,2982969,12547732,5086889,29.73,170.53,40.54,40.54,96222574755,37.32,37.32,96222574755
+PLUS 차이나AI테크TOP10,0047N0,24,10240,2,220,2.20,301970,0,750000,301970,2.20,0.00,40.26,40.26,3164986981,41.21,41.21,3164986981
+스톰테크,352090,25,4270,2,530,14.17,10547634,145012,26872998,10547634,14.17,7273.63,39.25,39.25,46032233975,40.12,40.12,46032233975
+메이슨캐피탈,021880,26,399,2,74,22.77,55541844,11289487,152184408,55541844,22.77,491.98,36.50,36.50,22320744671,36.76,36.76,22320744671
+아이스크림에듀,289010,27,2205,5,-455,-17.11,4615107,269584,13523317,4615107,-17.11,1711.94,34.13,34.13,10597298736,35.54,35.54,10597298736
+마음AI,377480,28,22650,2,150,0.67,2185370,4591503,6747679,2185370,0.67,47.60,32.39,32.39,50707252625,33.18,33.18,50707252625
+대정화금,120240,29,13770,2,1170,9.29,2244123,4832,7190391,2244123,9.29,9999.99,31.21,31.21,32906349785,33.23,33.23,32906349785
+KODEX 코스닥150선물인버스,251340,30,3905,5,-45,-1.14,20961519,23709644,67300000,20961519,-1.14,88.41,31.15,31.15,81570789503,31.04,31.04,81570789503
diff --git a/top30/20250513/top30-avtr-20250513-140002.csv b/top30/20250513/top30-avtr-20250513-140002.csv
new file mode 100644
index 000000000000..95054d819664
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-140002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2370,2,330,16.18,100120820,65261656,45212464,100120820,16.18,153.41,221.45,221.45,220956431305,206.21,206.21,220956431305
+케이쓰리아이,431190,2,5580,2,875,18.60,11643942,144219,7486442,11643942,18.60,8073.79,155.53,155.53,65217275082,156.12,156.12,65217275082
+포메탈,119500,3,3765,2,600,18.96,16848246,1899081,11847232,16848246,18.96,887.18,142.21,142.21,63771499904,142.97,142.97,63771499904
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10340,2,315,3.14,1219156,0,900000,1219156,3.14,0.00,135.46,135.46,12778382403,137.31,137.31,12778382403
+형지글로벌,308100,5,8650,2,1210,16.26,11008346,9821837,8704152,11008346,16.26,112.08,126.47,126.47,92916600245,123.41,123.41,92916600245
+로킷헬스케어,376900,6,15210,2,460,3.12,11780111,42739712,9669449,11780111,3.12,27.56,121.83,121.83,188323867735,128.05,128.05,188323867735
+에스엘에스바이오,246250,7,2230,2,270,13.78,17857515,11879913,15348206,17857515,13.78,150.32,116.35,116.35,41737072590,121.94,121.94,41737072590
+한국피아이엠,448900,8,18590,2,1890,11.32,5710188,453289,6004457,5710188,11.32,1259.72,95.10,95.10,107370287125,96.19,96.19,107370287125
+비큐AI,148780,9,1845,2,256,16.11,29282381,13885812,31445725,29282381,16.11,210.88,93.12,93.12,55172814565,95.10,95.10,55172814565
+오가노이드사이언스,476040,10,34800,2,4350,14.29,5890297,4872989,6505950,5890297,14.29,120.88,90.54,90.54,193050889325,85.27,85.27,193050889325
+프롬바이오,377220,11,2580,2,280,12.17,24151010,412977,28310000,24151010,12.17,5848.03,85.31,85.31,65781325531,90.06,90.06,65781325531
+iMBC,052220,12,4605,2,190,4.30,18384991,392033,23000000,18384991,4.30,4689.65,79.93,79.93,90695281183,85.63,85.63,90695281183
+평화산업,090080,13,1939,5,-146,-7.00,39668091,12026982,54902259,39668091,-7.00,329.83,72.25,72.25,90198903137,84.73,84.73,90198903137
+이스트에이드,239340,14,3000,2,130,4.53,19189397,29049040,26979634,19189397,4.53,66.06,71.13,71.13,61039706256,75.41,75.41,61039706256
+상지건설,042940,15,49650,2,2900,6.20,2563568,0,3981814,2563568,6.20,0.00,64.38,64.38,130480107475,66.00,66.00,130480107475
+로보로보,215100,16,4920,2,370,8.13,12850648,495589,20348454,12850648,8.13,2593.01,63.15,63.15,67684600423,67.61,67.61,67684600423
+평화홀딩스,010770,17,12750,2,1180,10.20,8602286,1224551,14625466,8602286,10.20,702.48,58.82,58.82,117652458540,63.09,63.09,117652458540
+형지I&C,011080,18,2500,5,-5,-0.20,17622920,36929948,31541686,17622920,-0.20,47.72,55.87,55.87,45114679551,57.21,57.21,45114679551
+대영포장,014160,19,1640,5,-247,-13.09,56571564,26533134,108394549,56571564,-13.09,213.21,52.19,52.19,107622847069,60.54,60.54,107622847069
+넥스트아이,137940,20,926,5,-110,-10.62,41799178,6243206,85368992,41799178,-10.62,669.51,48.96,48.96,43900389599,55.53,55.53,43900389599
+한진칼우,18064K,21,29700,1,6850,29.98,227762,1474,536766,227762,29.98,9999.99,42.43,42.43,6715419350,42.12,42.12,6715419350
+시선AI,340810,22,4755,2,895,23.19,4415219,146609,10597863,4415219,23.19,3011.56,41.66,41.66,20375688711,40.43,40.43,20375688711
+나우로보틱스,459510,23,20550,1,4710,29.73,5087512,2982969,12547732,5087512,29.73,170.55,40.55,40.55,96235377405,37.32,37.32,96235377405
+PLUS 차이나AI테크TOP10,0047N0,24,10235,2,215,2.15,302573,0,750000,302573,2.15,0.00,40.34,40.34,3171158736,41.31,41.31,3171158736
+스톰테크,352090,25,4285,2,545,14.57,10572698,145012,26872998,10572698,14.57,7290.91,39.34,39.34,46139529915,40.07,40.07,46139529915
+메이슨캐피탈,021880,26,396,2,71,21.85,55944568,11289487,152184408,55944568,21.85,495.55,36.76,36.76,22480385651,37.30,37.30,22480385651
+아이스크림에듀,289010,27,2205,5,-455,-17.11,4649135,269584,13523317,4649135,-17.11,1724.56,34.38,34.38,10672456496,35.79,35.79,10672456496
+마음AI,377480,28,22600,2,100,0.44,2234429,4591503,6747679,2234429,0.44,48.66,33.11,33.11,51813429525,33.98,33.98,51813429525
+RISE 테슬라고정테크100,0047P0,29,10565,2,570,5.70,322215,0,1000000,322215,5.70,0.00,32.22,32.22,3401675635,32.20,32.20,3401675635
+KODEX 코스닥150선물인버스,251340,30,3902,5,-48,-1.22,21471734,23709644,67300000,21471734,-1.22,90.56,31.90,31.90,83563168850,31.82,31.82,83563168850
diff --git a/top30/20250513/top30-avtr-20250513-141001.csv b/top30/20250513/top30-avtr-20250513-141001.csv
new file mode 100644
index 000000000000..4f6cd9d9c9d2
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-141001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2300,2,260,12.75,104062072,65261656,45212464,104062072,12.75,159.45,230.16,230.16,230060658284,221.24,221.24,230060658284
+케이쓰리아이,431190,2,5680,2,975,20.72,11901975,144219,7486442,11901975,20.72,8252.71,158.98,158.98,66663273952,156.77,156.77,66663273952
+포메탈,119500,3,3710,2,545,17.22,17193034,1899081,11847232,17193034,17.22,905.33,145.12,145.12,65045505554,147.99,147.99,65045505554
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10380,2,355,3.54,1236672,0,900000,1236672,3.54,0.00,137.41,137.41,12959745148,138.73,138.73,12959745148
+형지글로벌,308100,5,8660,2,1220,16.40,11131299,9821837,8704152,11131299,16.40,113.33,127.88,127.88,93983846640,124.68,124.68,93983846640
+로킷헬스케어,376900,6,15270,2,520,3.53,11996836,42739712,9669449,11996836,3.53,28.07,124.07,124.07,191650020380,129.80,129.80,191650020380
+에스엘에스바이오,246250,7,2225,2,265,13.52,17978211,11879913,15348206,17978211,13.52,151.33,117.14,117.14,42005983638,123.01,123.01,42005983638
+오가노이드사이언스,476040,8,36150,2,5700,18.72,6792582,4872989,6505950,6792582,18.72,139.39,104.41,104.41,225402922325,95.84,95.84,225402922325
+한국피아이엠,448900,9,18590,2,1890,11.32,5731167,453289,6004457,5731167,11.32,1264.35,95.45,95.45,107759189870,96.54,96.54,107759189870
+비큐AI,148780,10,1843,2,254,15.98,29495223,13885812,31445725,29495223,15.98,212.41,93.80,93.80,55562644941,95.87,95.87,55562644941
+프롬바이오,377220,11,2515,2,215,9.35,24570943,412977,28310000,24570943,9.35,5949.71,86.79,86.79,66847062826,93.89,93.89,66847062826
+iMBC,052220,12,4615,2,200,4.53,18453111,392033,23000000,18453111,4.53,4707.03,80.23,80.23,91009077978,85.74,85.74,91009077978
+평화산업,090080,13,1872,5,-213,-10.22,40630480,12026982,54902259,40630480,-10.22,337.83,74.01,74.01,92027951167,89.54,89.54,92027951167
+이스트에이드,239340,14,3045,2,175,6.10,19456097,29049040,26979634,19456097,6.10,66.98,72.11,72.11,61835071371,75.27,75.27,61835071371
+상지건설,042940,15,49300,2,2550,5.45,2580567,0,3981814,2580567,5.45,0.00,64.81,64.81,131319663075,66.90,66.90,131319663075
+로보로보,215100,16,4895,2,345,7.58,12925988,495589,20348454,12925988,7.58,2608.21,63.52,63.52,68054543387,68.32,68.32,68054543387
+평화홀딩스,010770,17,12200,2,630,5.45,8877818,1224551,14625466,8877818,5.45,724.99,60.70,60.70,121060329385,67.85,67.85,121060329385
+형지I&C,011080,18,2500,5,-5,-0.20,17771438,36929948,31541686,17771438,-0.20,48.12,56.34,56.34,45487409865,57.69,57.69,45487409865
+대영포장,014160,19,1619,5,-268,-14.20,57109377,26533134,108394549,57109377,-14.20,215.24,52.69,52.69,108499111618,61.83,61.83,108499111618
+넥스트아이,137940,20,915,5,-121,-11.68,42368703,6243206,85368992,42368703,-11.68,678.64,49.63,49.63,44430210626,56.88,56.88,44430210626
+한진칼우,18064K,21,29700,1,6850,29.98,227764,1474,536766,227764,29.98,9999.99,42.43,42.43,6715478750,42.12,42.12,6715478750
+시선AI,340810,22,4665,2,805,20.85,4448319,146609,10597863,4448319,20.85,3034.14,41.97,41.97,20531012561,41.53,41.53,20531012561
+나우로보틱스,459510,23,20550,1,4710,29.73,5089015,2982969,12547732,5089015,29.73,170.60,40.56,40.56,96266264055,37.33,37.33,96266264055
+PLUS 차이나AI테크TOP10,0047N0,24,10270,2,250,2.50,303857,0,750000,303857,2.50,0.00,40.51,40.51,3184277471,41.34,41.34,3184277471
+스톰테크,352090,25,4280,2,540,14.44,10603715,145012,26872998,10603715,14.44,7312.30,39.46,39.46,46272295000,40.23,40.23,46272295000
+메이슨캐피탈,021880,26,394,2,69,21.23,56610400,11289487,152184408,56610400,21.23,501.44,37.20,37.20,22743139359,37.93,37.93,22743139359
+아이스크림에듀,289010,27,2210,5,-450,-16.92,4695248,269584,13523317,4695248,-16.92,1741.66,34.72,34.72,10774475466,36.05,36.05,10774475466
+마음AI,377480,28,22600,2,100,0.44,2257713,4591503,6747679,2257713,0.44,49.17,33.46,33.46,52338021125,34.32,34.32,52338021125
+대정화금,120240,29,13260,2,660,5.24,2357763,4832,7190391,2357763,5.24,9999.99,32.79,32.79,34438478105,36.12,36.12,34438478105
+RISE 테슬라고정테크100,0047P0,30,10577,2,582,5.82,326177,0,1000000,326177,5.82,0.00,32.62,32.62,3443573626,32.56,32.56,3443573626
diff --git a/top30/20250513/top30-avtr-20250513-142001.csv b/top30/20250513/top30-avtr-20250513-142001.csv
new file mode 100644
index 000000000000..033c6a699f75
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-142001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2205,2,165,8.09,107040920,65261656,45212464,107040920,8.09,164.02,236.75,236.75,236738027246,237.47,237.47,236738027246
+케이쓰리아이,431190,2,5530,2,825,17.53,12170503,144219,7486442,12170503,17.53,8438.90,162.57,162.57,68162896422,164.64,164.64,68162896422
+포메탈,119500,3,3690,2,525,16.59,17330710,1899081,11847232,17330710,16.59,912.58,146.28,146.28,65553150774,149.95,149.95,65553150774
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10375,2,350,3.49,1253979,0,900000,1253979,3.49,0.00,139.33,139.33,13139388973,140.72,140.72,13139388973
+형지글로벌,308100,5,8680,2,1240,16.67,11246294,9821837,8704152,11246294,16.67,114.50,129.21,129.21,94984352875,125.72,125.72,94984352875
+로킷헬스케어,376900,6,15260,2,510,3.46,12081568,42739712,9669449,12081568,3.46,28.27,124.95,124.95,192942350775,130.76,130.76,192942350775
+오가노이드사이언스,476040,7,38200,2,7750,25.45,7790856,4872989,6505950,7790856,25.45,159.88,119.75,119.75,262071870025,105.45,105.45,262071870025
+에스엘에스바이오,246250,8,2240,2,280,14.29,18081304,11879913,15348206,18081304,14.29,152.20,117.81,117.81,42235919853,122.85,122.85,42235919853
+한국피아이엠,448900,9,18730,2,2030,12.16,5777303,453289,6004457,5777303,12.16,1274.53,96.22,96.22,108620568300,96.58,96.58,108620568300
+비큐AI,148780,10,1865,2,276,17.37,29731138,13885812,31445725,29731138,17.37,214.11,94.55,94.55,55994632914,95.48,95.48,55994632914
+프롬바이오,377220,11,2455,2,155,6.74,25203643,412977,28310000,25203643,6.74,6102.92,89.03,89.03,68415860028,98.44,98.44,68415860028
+iMBC,052220,12,4615,2,200,4.53,18492050,392033,23000000,18492050,4.53,4716.96,80.40,80.40,91188708583,85.91,85.91,91188708583
+평화산업,090080,13,1867,5,-218,-10.46,41367310,12026982,54902259,41367310,-10.46,343.95,75.35,75.35,93396535340,91.12,91.12,93396535340
+이스트에이드,239340,14,2910,2,40,1.39,20106188,29049040,26979634,20106188,1.39,69.21,74.52,74.52,63752731606,81.20,81.20,63752731606
+상지건설,042940,15,48500,2,1750,3.74,2630933,0,3981814,2630933,3.74,0.00,66.07,66.07,133773204775,69.27,69.27,133773204775
+로보로보,215100,16,4840,2,290,6.37,13049665,495589,20348454,13049665,6.37,2633.16,64.13,64.13,68656189724,69.71,69.71,68656189724
+평화홀딩스,010770,17,12140,2,570,4.93,9031066,1224551,14625466,9031066,4.93,737.50,61.75,61.75,122926454715,69.23,69.23,122926454715
+형지I&C,011080,18,2515,2,10,0.40,17858076,36929948,31541686,17858076,0.40,48.36,56.62,56.62,45705013647,57.62,57.62,45705013647
+대영포장,014160,19,1628,5,-259,-13.73,57309994,26533134,108394549,57309994,-13.73,215.99,52.87,52.87,108825674847,61.67,61.67,108825674847
+넥스트아이,137940,20,925,5,-111,-10.71,42622085,6243206,85368992,42622085,-10.71,682.70,49.93,49.93,44663613957,56.56,56.56,44663613957
+한진칼우,18064K,21,29700,1,6850,29.98,227774,1474,536766,227774,29.98,9999.99,42.43,42.43,6715775750,42.13,42.13,6715775750
+시선AI,340810,22,4700,2,840,21.76,4476648,146609,10597863,4476648,21.76,3053.46,42.24,42.24,20664066845,41.49,41.49,20664066845
+나우로보틱스,459510,23,20550,1,4710,29.73,5089864,2982969,12547732,5089864,29.73,170.63,40.56,40.56,96283711005,37.34,37.34,96283711005
+PLUS 차이나AI테크TOP10,0047N0,24,10270,2,250,2.50,304021,0,750000,304021,2.50,0.00,40.54,40.54,3185961591,41.36,41.36,3185961591
+스톰테크,352090,25,4310,2,570,15.24,10644177,145012,26872998,10644177,15.24,7340.20,39.61,39.61,46446085456,40.10,40.10,46446085456
+메이슨캐피탈,021880,26,388,2,63,19.38,57170469,11289487,152184408,57170469,19.38,506.40,37.57,37.57,22961043895,38.89,38.89,22961043895
+아이스크림에듀,289010,27,2180,5,-480,-18.05,4792644,269584,13523317,4792644,-18.05,1777.79,35.44,35.44,10988249683,37.27,37.27,10988249683
+마음AI,377480,28,22350,5,-150,-0.67,2292357,4591503,6747679,2292357,-0.67,49.93,33.97,33.97,53114807800,35.22,35.22,53114807800
+대정화금,120240,29,13190,2,590,4.68,2380279,4832,7190391,2380279,4.68,9999.99,33.10,33.10,34736127895,36.63,36.63,34736127895
+TIGER 차이나테크TOP10,0047A0,30,10160,2,170,1.70,2208731,0,6700000,2208731,1.70,0.00,32.97,32.97,22678534168,33.32,33.32,22678534168
diff --git a/top30/20250513/top30-avtr-20250513-143002.csv b/top30/20250513/top30-avtr-20250513-143002.csv
new file mode 100644
index 000000000000..c152c0531445
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-143002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2210,2,170,8.33,109343130,65261656,45212464,109343130,8.33,167.55,241.84,241.84,241825747653,242.02,242.02,241825747653
+케이쓰리아이,431190,2,5540,2,835,17.75,12260061,144219,7486442,12260061,17.75,8501.00,163.76,163.76,68658592402,165.54,165.54,68658592402
+포메탈,119500,3,3675,2,510,16.11,17447477,1899081,11847232,17447477,16.11,918.73,147.27,147.27,65982430747,151.55,151.55,65982430747
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10365,2,340,3.39,1276288,0,900000,1276288,3.39,0.00,141.81,141.81,13370838678,143.33,143.33,13370838678
+형지글로벌,308100,5,8540,2,1100,14.78,11377208,9821837,8704152,11377208,14.78,115.84,130.71,130.71,96106741475,129.29,129.29,96106741475
+오가노이드사이언스,476040,6,37750,2,7300,23.97,8416295,4872989,6505950,8416295,23.97,172.71,129.36,129.36,285751651400,116.35,116.35,285751651400
+로킷헬스케어,376900,7,15370,2,620,4.20,12501111,42739712,9669449,12501111,4.20,29.25,129.28,129.28,199433392830,134.19,134.19,199433392830
+에스엘에스바이오,246250,8,2410,2,450,22.96,19082008,11879913,15348206,19082008,22.96,160.62,124.33,124.33,44577072480,120.51,120.51,44577072480
+비큐AI,148780,9,1956,2,367,23.10,31692432,13885812,31445725,31692432,23.10,228.24,100.78,100.78,59809933274,97.24,97.24,59809933274
+한국피아이엠,448900,10,18650,2,1950,11.68,5801542,453289,6004457,5801542,11.68,1279.88,96.62,96.62,109073322800,97.40,97.40,109073322800
+프롬바이오,377220,11,2450,2,150,6.52,26089313,412977,28310000,26089313,6.52,6317.38,92.16,92.16,70593609345,101.78,101.78,70593609345
+iMBC,052220,12,4610,2,195,4.42,18516079,392033,23000000,18516079,4.42,4723.09,80.50,80.50,91299517405,86.11,86.11,91299517405
+평화산업,090080,13,1864,5,-221,-10.60,41826497,12026982,54902259,41826497,-10.60,347.77,76.18,76.18,94256487795,92.10,92.10,94256487795
+이스트에이드,239340,14,2905,2,35,1.22,20304022,29049040,26979634,20304022,1.22,69.90,75.26,75.26,64323149363,82.07,82.07,64323149363
+상지건설,042940,15,46850,2,100,0.21,2709457,0,3981814,2709457,0.21,0.00,68.05,68.05,137513978200,73.72,73.72,137513978200
+로보로보,215100,16,4875,2,325,7.14,13123619,495589,20348454,13123619,7.14,2648.09,64.49,64.49,69014785411,69.57,69.57,69014785411
+평화홀딩스,010770,17,12020,2,450,3.89,9256103,1224551,14625466,9256103,3.89,755.88,63.29,63.29,125648622185,71.47,71.47,125648622185
+형지I&C,011080,18,2510,2,5,0.20,17966637,36929948,31541686,17966637,0.20,48.65,56.96,56.96,45977544414,58.07,58.07,45977544414
+대영포장,014160,19,1623,5,-264,-13.99,57527517,26533134,108394549,57527517,-13.99,216.81,53.07,53.07,109179007368,62.06,62.06,109179007368
+넥스트아이,137940,20,938,5,-98,-9.46,42861542,6243206,85368992,42861542,-9.46,686.53,50.21,50.21,44886508718,56.05,56.05,44886508718
+대한과학,131220,21,5890,2,730,14.15,3190598,237338,7454490,3190598,14.15,1344.33,42.80,42.80,18371504410,41.84,41.84,18371504410
+시선AI,340810,22,4760,2,900,23.32,4519095,146609,10597863,4519095,23.32,3082.41,42.64,42.64,20865092526,41.36,41.36,20865092526
+한진칼우,18064K,23,29700,1,6850,29.98,227780,1474,536766,227780,29.98,9999.99,42.44,42.44,6715953950,42.13,42.13,6715953950
+PLUS 차이나AI테크TOP10,0047N0,24,10225,2,205,2.05,306864,0,750000,306864,2.05,0.00,40.92,40.92,3215079461,41.92,41.92,3215079461
+나우로보틱스,459510,25,20550,1,4710,29.73,5089962,2982969,12547732,5089962,29.73,170.63,40.56,40.56,96285724905,37.34,37.34,96285724905
+스톰테크,352090,26,4295,2,555,14.84,10661362,145012,26872998,10661362,14.84,7352.06,39.67,39.67,46519752426,40.30,40.30,46519752426
+메이슨캐피탈,021880,27,387,2,62,19.08,57455330,11289487,152184408,57455330,19.08,508.93,37.75,37.75,23071062892,39.17,39.17,23071062892
+아이스크림에듀,289010,28,2185,5,-475,-17.86,4868515,269584,13523317,4868515,-17.86,1805.94,36.00,36.00,11153563363,37.75,37.75,11153563363
+TIGER 차이나테크TOP10,0047A0,29,10132,2,142,1.42,2322252,0,6700000,2322252,1.42,0.00,34.66,34.66,23829267959,35.10,35.10,23829267959
+KoAct AI인프라액티브,487130,30,8285,2,135,1.66,172132,7154,500000,172132,1.66,2406.09,34.43,34.43,1424574045,34.39,34.39,1424574045
diff --git a/top30/20250513/top30-avtr-20250513-144001.csv b/top30/20250513/top30-avtr-20250513-144001.csv
new file mode 100644
index 000000000000..14655d4dd520
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-144001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2160,2,120,5.88,111174005,65261656,45212464,111174005,5.88,170.35,245.89,245.89,245802396986,251.69,251.69,245802396986
+케이쓰리아이,431190,2,5540,2,835,17.75,12307150,144219,7486442,12307150,17.75,8533.65,164.39,164.39,68919715947,166.17,166.17,68919715947
+포메탈,119500,3,3640,2,475,15.01,17652247,1899081,11847232,17652247,15.01,929.52,149.00,149.00,66728784363,154.74,154.74,66728784363
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10370,2,345,3.44,1294528,0,900000,1294528,3.44,0.00,143.84,143.84,13559858008,145.29,145.29,13559858008
+오가노이드사이언스,476040,5,36550,2,6100,20.03,8808539,4872989,6505950,8808539,20.03,180.76,135.39,135.39,300293910550,126.28,126.28,300293910550
+형지글로벌,308100,6,8400,2,960,12.90,11542122,9821837,8704152,11542122,12.90,117.51,132.60,132.60,97502036565,133.35,133.35,97502036565
+에스엘에스바이오,246250,7,2425,2,465,23.72,20215420,11879913,15348206,20215420,23.72,170.16,131.71,131.71,47255922862,126.97,126.97,47255922862
+로킷헬스케어,376900,8,15270,2,520,3.53,12635551,42739712,9669449,12635551,3.53,29.56,130.67,130.67,201494970410,136.47,136.47,201494970410
+비큐AI,148780,9,1951,2,362,22.78,32897099,13885812,31445725,32897099,22.78,236.91,104.62,104.62,62181816150,101.35,101.35,62181816150
+한국피아이엠,448900,10,18900,2,2200,13.17,5907706,453289,6004457,5907706,13.17,1303.30,98.39,98.39,111074576230,97.88,97.88,111074576230
+프롬바이오,377220,11,2460,2,160,6.96,26472769,412977,28310000,26472769,6.96,6410.23,93.51,93.51,71539478331,102.72,102.72,71539478331
+iMBC,052220,12,4625,2,210,4.76,18556583,392033,23000000,18556583,4.76,4733.42,80.68,80.68,91486750403,86.00,86.00,91486750403
+평화산업,090080,13,1826,5,-259,-12.42,42873392,12026982,54902259,42873392,-12.42,356.48,78.09,78.09,96152770213,95.91,95.91,96152770213
+이스트에이드,239340,14,2945,2,75,2.61,20677070,29049040,26979634,20677070,2.61,71.18,76.64,76.64,65414555910,82.33,82.33,65414555910
+상지건설,042940,15,49250,2,2500,5.35,2939480,0,3981814,2939480,5.35,0.00,73.82,73.82,148225294550,75.58,75.58,148225294550
+평화홀딩스,010770,16,11890,2,320,2.77,9607345,1224551,14625466,9607345,2.77,784.56,65.69,65.69,129790302125,74.64,74.64,129790302125
+로보로보,215100,17,4865,2,315,6.92,13165818,495589,20348454,13165818,6.92,2656.60,64.70,64.70,69220329414,69.92,69.92,69220329414
+형지I&C,011080,18,2465,5,-40,-1.60,18186876,36929948,31541686,18186876,-1.60,49.25,57.66,57.66,46525802697,59.84,59.84,46525802697
+대영포장,014160,19,1617,5,-270,-14.31,57914969,26533134,108394549,57914969,-14.31,218.27,53.43,53.43,109804353852,62.65,62.65,109804353852
+넥스트아이,137940,20,960,5,-76,-7.34,43446611,6243206,85368992,43446611,-7.34,695.90,50.89,50.89,45447660816,55.45,55.45,45447660816
+대한과학,131220,21,5810,2,650,12.60,3540784,237338,7454490,3540784,12.60,1491.87,47.50,47.50,20427222380,47.16,47.16,20427222380
+시선AI,340810,22,4710,2,850,22.02,4566555,146609,10597863,4566555,22.02,3114.78,43.09,43.09,21089472001,42.25,42.25,21089472001
+한진칼우,18064K,23,29700,1,6850,29.98,227780,1474,536766,227780,29.98,9999.99,42.44,42.44,6715953950,42.13,42.13,6715953950
+PLUS 차이나AI테크TOP10,0047N0,24,10260,2,240,2.40,310514,0,750000,310514,2.40,0.00,41.40,41.40,3252374401,42.27,42.27,3252374401
+나우로보틱스,459510,25,20550,1,4710,29.73,5090526,2982969,12547732,5090526,29.73,170.65,40.57,40.57,96297315105,37.35,37.35,96297315105
+스톰테크,352090,26,4325,2,585,15.64,10713547,145012,26872998,10713547,15.64,7388.04,39.87,39.87,46744800701,40.22,40.22,46744800701
+KoAct AI인프라액티브,487130,27,8285,2,135,1.66,190824,7154,500000,190824,1.66,2667.37,38.16,38.16,1579432215,38.13,38.13,1579432215
+메이슨캐피탈,021880,28,394,2,69,21.23,57775516,11289487,152184408,57775516,21.23,511.76,37.96,37.96,23195776503,38.68,38.68,23195776503
+아이스크림에듀,289010,29,2175,5,-485,-18.23,4917783,269584,13523317,4917783,-18.23,1824.21,36.37,36.37,11260550908,38.28,38.28,11260550908
+TIGER 차이나테크TOP10,0047A0,30,10150,2,160,1.60,2360585,0,6700000,2360585,1.60,0.00,35.23,35.23,24217562276,35.61,35.61,24217562276
diff --git a/top30/20250513/top30-avtr-20250513-145001.csv b/top30/20250513/top30-avtr-20250513-145001.csv
new file mode 100644
index 000000000000..6c940ca62ba7
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-145001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2170,2,130,6.37,113372838,65261656,45212464,113372838,6.37,173.72,250.76,250.76,250543904736,255.37,255.37,250543904736
+케이쓰리아이,431190,2,5520,2,815,17.32,12385349,144219,7486442,12385349,17.32,8587.88,165.44,165.44,69353433702,167.82,167.82,69353433702
+포메탈,119500,3,3575,2,410,12.95,17876308,1899081,11847232,17876308,12.95,941.31,150.89,150.89,67536482227,159.46,159.46,67536482227
+TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10400,2,375,3.74,1313473,0,900000,1313473,3.74,0.00,145.94,145.94,13756533728,146.97,146.97,13756533728
+오가노이드사이언스,476040,5,37700,2,7250,23.81,9444909,4872989,6505950,9444909,23.81,193.82,145.17,145.17,324391002875,132.26,132.26,324391002875
+에스엘에스바이오,246250,6,2485,2,525,26.79,21844060,11879913,15348206,21844060,26.79,183.87,142.32,142.32,51269277031,134.42,134.42,51269277031
+형지글로벌,308100,7,8570,2,1130,15.19,11866486,9821837,8704152,11866486,15.19,120.82,136.33,136.33,100239149815,134.38,134.38,100239149815
+로킷헬스케어,376900,8,15210,2,460,3.12,12769497,42739712,9669449,12769497,3.12,29.88,132.06,132.06,203542890575,138.40,138.40,203542890575
+비큐AI,148780,9,1876,2,287,18.06,33764187,13885812,31445725,33764187,18.06,243.16,107.37,107.37,63825552879,108.19,108.19,63825552879
+한국피아이엠,448900,10,18820,2,2120,12.69,5967601,453289,6004457,5967601,12.69,1316.51,99.39,99.39,112204434895,99.29,99.29,112204434895
+프롬바이오,377220,11,2440,2,140,6.09,27019533,412977,28310000,27019533,6.09,6542.62,95.44,95.44,72884806291,105.51,105.51,72884806291
+iMBC,052220,12,4635,2,220,4.98,18611148,392033,23000000,18611148,4.98,4747.34,80.92,80.92,91739475186,86.06,86.06,91739475186
+평화산업,090080,13,1818,5,-267,-12.81,43430117,12026982,54902259,43430117,-12.81,361.11,79.10,79.10,97169208355,97.35,97.35,97169208355
+이스트에이드,239340,14,2940,2,70,2.44,20800611,29049040,26979634,20800611,2.44,71.61,77.10,77.10,65777000148,82.93,82.93,65777000148
+상지건설,042940,15,47850,2,1100,2.35,3057447,0,3981814,3057447,2.35,0.00,76.79,76.79,153930747075,80.79,80.79,153930747075
+평화홀딩스,010770,16,11950,2,380,3.28,9786888,1224551,14625466,9786888,3.28,799.22,66.92,66.92,131945063560,75.49,75.49,131945063560
+로보로보,215100,17,4870,2,320,7.03,13209365,495589,20348454,13209365,7.03,2665.39,64.92,64.92,69432218864,70.06,70.06,69432218864
+형지I&C,011080,18,2490,5,-15,-0.60,18333672,36929948,31541686,18333672,-0.60,49.64,58.13,58.13,46888162866,59.70,59.70,46888162866
+대한과학,131220,19,5380,2,220,4.26,4064322,237338,7454490,4064322,4.26,1712.46,54.52,54.52,23315388920,58.14,58.14,23315388920
+대영포장,014160,20,1614,5,-273,-14.47,58174060,26533134,108394549,58174060,-14.47,219.25,53.67,53.67,110223311771,63.00,63.00,110223311771
+넥스트아이,137940,21,993,5,-43,-4.15,43919580,6243206,85368992,43919580,-4.15,703.48,51.45,51.45,45910448533,54.16,54.16,45910448533
+시선AI,340810,22,4655,2,795,20.60,4622385,146609,10597863,4622385,20.60,3152.87,43.62,43.62,21348995461,43.28,43.28,21348995461
+한진칼우,18064K,23,29700,1,6850,29.98,227869,1474,536766,227869,29.98,9999.99,42.45,42.45,6718597250,42.14,42.14,6718597250
+PLUS 차이나AI테크TOP10,0047N0,24,10290,2,270,2.69,310582,0,750000,310582,2.69,0.00,41.41,41.41,3253072281,42.15,42.15,3253072281
+나우로보틱스,459510,25,20550,1,4710,29.73,5090989,2982969,12547732,5090989,29.73,170.67,40.57,40.57,96306829755,37.35,37.35,96306829755
+스톰테크,352090,26,4295,2,555,14.84,10773654,145012,26872998,10773654,14.84,7429.49,40.09,40.09,47004240634,40.72,40.72,47004240634
+KoAct AI인프라액티브,487130,27,8285,2,135,1.66,195088,7154,500000,195088,1.66,2726.98,39.02,39.02,1614754280,38.98,38.98,1614754280
+메이슨캐피탈,021880,28,382,2,57,17.54,58641886,11289487,152184408,58641886,17.54,519.44,38.53,38.53,23529262404,40.47,40.47,23529262404
+나우IB,293580,29,1742,2,134,8.33,35924476,10879217,94929950,35924476,8.33,330.21,37.84,37.84,63869253850,38.62,38.62,63869253850
+아이스크림에듀,289010,30,2175,5,-485,-18.23,4970371,269584,13523317,4970371,-18.23,1843.72,36.75,36.75,11374978386,38.67,38.67,11374978386
diff --git a/top30/20250513/top30-avtr-20250513-150002.csv b/top30/20250513/top30-avtr-20250513-150002.csv
new file mode 100644
index 000000000000..cdef1ecb6d4f
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-150002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,114099065,65261656,45212464,114099065,5.64,174.83,252.36,252.36,252110060854,258.75,258.75,252110060854
+케이쓰리아이,431190,2,5610,2,905,19.23,12682089,144219,7486442,12682089,19.23,8793.63,169.40,169.40,71019530897,169.10,169.10,71019530897
+포메탈,119500,3,3580,2,415,13.11,18072371,1899081,11847232,18072371,13.11,951.64,152.55,152.55,68242563163,160.90,160.90,68242563163
+오가노이드사이언스,476040,4,37150,2,6700,22.00,9804030,4872989,6505950,9804030,22.00,201.19,150.69,150.69,337937625150,139.82,139.82,337937625150
+TIMEFOLIO 차이나AI테크액티브,0043Y0,5,10370,2,345,3.44,1337031,0,900000,1337031,3.44,0.00,148.56,148.56,14001225768,150.02,150.02,14001225768
+에스엘에스바이오,246250,6,2420,2,460,23.47,22728760,11879913,15348206,22728760,23.47,191.32,148.09,148.09,53414234727,143.81,143.81,53414234727
+형지글로벌,308100,7,8440,2,1000,13.44,12050878,9821837,8704152,12050878,13.44,122.69,138.45,138.45,101813937565,138.59,138.59,101813937565
+로킷헬스케어,376900,8,15550,2,800,5.42,13378844,42739712,9669449,13378844,5.42,31.30,138.36,138.36,213007679885,141.67,141.67,213007679885
+비큐AI,148780,9,1911,2,322,20.26,34215318,13885812,31445725,34215318,20.26,246.40,108.81,108.81,64677020620,107.63,107.63,64677020620
+한국피아이엠,448900,10,18820,2,2120,12.69,6007076,453289,6004457,6007076,12.69,1325.22,100.04,100.04,112948972215,99.95,99.95,112948972215
+프롬바이오,377220,11,2400,2,100,4.35,27471003,412977,28310000,27471003,4.35,6651.95,97.04,97.04,73976068911,108.88,108.88,73976068911
+평화산업,090080,12,1953,5,-132,-6.33,44588142,12026982,54902259,44588142,-6.33,370.73,81.21,81.21,99369720386,92.67,92.67,99369720386
+iMBC,052220,13,4640,2,225,5.10,18659956,392033,23000000,18659956,5.10,4759.79,81.13,81.13,91966022289,86.18,86.18,91966022289
+상지건설,042940,14,47800,2,1050,2.25,3101862,0,3981814,3101862,2.25,0.00,77.90,77.90,156043006275,81.99,81.99,156043006275
+이스트에이드,239340,15,2925,2,55,1.92,20957268,29049040,26979634,20957268,1.92,72.14,77.68,77.68,66233625233,83.93,83.93,66233625233
+평화홀딩스,010770,16,12880,2,1310,11.32,10212173,1224551,14625466,10212173,11.32,833.95,69.82,69.82,137238549065,72.85,72.85,137238549065
+로보로보,215100,17,4890,2,340,7.47,13250782,495589,20348454,13250782,7.47,2673.74,65.12,65.12,69634376204,69.98,69.98,69634376204
+대한과학,131220,18,5010,5,-150,-2.91,4446018,237338,7454490,4446018,-2.91,1873.29,59.64,59.64,25275360260,67.68,67.68,25275360260
+형지I&C,011080,19,2475,5,-30,-1.20,18441427,36929948,31541686,18441427,-1.20,49.94,58.47,58.47,47155532893,60.40,60.40,47155532893
+대영포장,014160,20,1623,5,-264,-13.99,58441157,26533134,108394549,58441157,-13.99,220.26,53.92,53.92,110656197745,62.90,62.90,110656197745
+넥스트아이,137940,21,1000,5,-36,-3.47,45213155,6243206,85368992,45213155,-3.47,724.20,52.96,52.96,47210331833,55.30,55.30,47210331833
+시선AI,340810,22,4520,2,660,17.10,4698855,146609,10597863,4698855,17.10,3205.03,44.34,44.34,21702022247,45.30,45.30,21702022247
+한진칼우,18064K,23,29700,1,6850,29.98,227874,1474,536766,227874,29.98,9999.99,42.45,42.45,6718745750,42.15,42.15,6718745750
+PLUS 차이나AI테크TOP10,0047N0,24,10280,2,260,2.59,311520,0,750000,311520,2.59,0.00,41.54,41.54,3262715486,42.32,42.32,3262715486
+나우로보틱스,459510,25,20550,1,4710,29.73,5091326,2982969,12547732,5091326,29.73,170.68,40.58,40.58,96313755105,37.35,37.35,96313755105
+스톰테크,352090,26,4330,2,590,15.78,10860362,145012,26872998,10860362,15.78,7489.29,40.41,40.41,47379163101,40.72,40.72,47379163101
+나우IB,293580,27,1733,2,125,7.77,38360556,10879217,94929950,38360556,7.77,352.60,40.41,40.41,68146557865,41.42,41.42,68146557865
+RISE 테슬라고정테크100,0047P0,28,10575,2,580,5.80,390528,0,1000000,390528,5.80,0.00,39.05,39.05,4124278340,39.00,39.00,4124278340
+KoAct AI인프라액티브,487130,29,8290,2,140,1.72,195116,7154,500000,195116,1.72,2727.37,39.02,39.02,1614986335,38.96,38.96,1614986335
+메이슨캐피탈,021880,30,383,2,58,17.85,59117594,11289487,152184408,59117594,17.85,523.65,38.85,38.85,23711510574,40.68,40.68,23711510574
diff --git a/top30/20250513/top30-avtr-20250513-151002.csv b/top30/20250513/top30-avtr-20250513-151002.csv
new file mode 100644
index 000000000000..52bc4d27022c
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-151002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2135,2,95,4.66,115165641,65261656,45212464,115165641,4.66,176.47,254.72,254.72,254405663093,263.55,263.55,254405663093
+케이쓰리아이,431190,2,5470,2,765,16.26,12900453,144219,7486442,12900453,16.26,8945.04,172.32,172.32,72220241967,176.36,176.36,72220241967
+오가노이드사이언스,476040,3,36400,2,5950,19.54,10155613,4872989,6505950,10155613,19.54,208.41,156.10,156.10,350893677250,148.17,148.17,350893677250
+포메탈,119500,4,3610,2,445,14.06,18182999,1899081,11847232,18182999,14.06,957.46,153.48,153.48,68642068048,160.50,160.50,68642068048
+TIMEFOLIO 차이나AI테크액티브,0043Y0,5,10395,2,370,3.69,1363920,0,900000,1363920,3.69,0.00,151.55,151.55,14280762435,152.65,152.65,14280762435
+에스엘에스바이오,246250,6,2380,2,420,21.43,23234130,11879913,15348206,23234130,21.43,195.57,151.38,151.38,54615836427,149.51,149.51,54615836427
+로킷헬스케어,376900,7,15400,2,650,4.41,13648082,42739712,9669449,13648082,4.41,31.93,141.15,141.15,217170676645,145.84,145.84,217170676645
+형지글로벌,308100,8,8310,2,870,11.69,12187930,9821837,8704152,12187930,11.69,124.09,140.02,140.02,102965684095,142.35,142.35,102965684095
+비큐AI,148780,9,1832,2,243,15.29,35034613,13885812,31445725,35034613,15.29,252.31,111.41,111.41,66236512191,114.98,114.98,66236512191
+한국피아이엠,448900,10,18750,2,2050,12.28,6053604,453289,6004457,6053604,12.28,1335.48,100.82,100.82,113824805365,101.10,101.10,113824805365
+프롬바이오,377220,11,2410,2,110,4.78,27754645,412977,28310000,27754645,4.78,6720.63,98.04,98.04,74658264028,109.43,109.43,74658264028
+평화산업,090080,12,2275,2,190,9.11,48555508,12026982,54902259,48555508,9.11,403.72,88.44,88.44,107671667449,86.20,86.20,107671667449
+iMBC,052220,13,4635,2,220,4.98,18697881,392033,23000000,18697881,4.98,4769.47,81.30,81.30,92141750144,86.43,86.43,92141750144
+평화홀딩스,010770,14,14200,2,2630,22.73,11673320,1224551,14625466,11673320,22.73,953.27,79.82,79.82,157053003295,75.62,75.62,157053003295
+상지건설,042940,15,46200,5,-550,-1.18,3171703,0,3981814,3171703,-1.18,0.00,79.65,79.65,159325250225,86.61,86.61,159325250225
+이스트에이드,239340,16,2885,2,15,0.52,21103404,29049040,26979634,21103404,0.52,72.65,78.22,78.22,66654461930,85.63,85.63,66654461930
+로보로보,215100,17,4855,2,305,6.70,13364820,495589,20348454,13364820,6.70,2696.75,65.68,65.68,70190770448,71.05,71.05,70190770448
+대한과학,131220,18,5050,5,-110,-2.13,4558992,237338,7454490,4558992,-2.13,1920.89,61.16,61.16,25841463590,68.64,68.64,25841463590
+형지I&C,011080,19,2475,5,-30,-1.20,18536253,36929948,31541686,18536253,-1.20,50.19,58.77,58.77,47390151539,60.71,60.71,47390151539
+대영포장,014160,20,1787,5,-100,-5.30,61102781,26533134,108394549,61102781,-5.30,230.29,56.37,56.37,115142195728,59.44,59.44,115142195728
+넥스트아이,137940,21,999,5,-37,-3.57,45971014,6243206,85368992,45971014,-3.57,736.34,53.85,53.85,47953860150,56.23,56.23,47953860150
+시선AI,340810,22,4455,2,595,15.41,4790598,146609,10597863,4790598,15.41,3267.60,45.20,45.20,22114012802,46.84,46.84,22114012802
+한진칼우,18064K,23,29700,1,6850,29.98,227887,1474,536766,227887,29.98,9999.99,42.46,42.46,6719131850,42.15,42.15,6719131850
+나우IB,293580,24,1691,2,83,5.16,40177226,10879217,94929950,40177226,5.16,369.30,42.32,42.32,71236179927,44.38,44.38,71236179927
+PLUS 차이나AI테크TOP10,0047N0,25,10260,2,240,2.40,313036,0,750000,313036,2.40,0.00,41.74,41.74,3278295951,42.60,42.60,3278295951
+스톰테크,352090,26,4275,2,535,14.30,10924818,145012,26872998,10924818,14.30,7533.73,40.65,40.65,47655579017,41.48,41.48,47655579017
+나우로보틱스,459510,27,20550,1,4710,29.73,5092089,2982969,12547732,5092089,29.73,170.71,40.58,40.58,96329434755,37.36,37.36,96329434755
+RISE 테슬라고정테크100,0047P0,28,10580,2,585,5.85,396711,0,1000000,396711,5.85,0.00,39.67,39.67,4189667355,39.60,39.60,4189667355
+메이슨캐피탈,021880,29,381,2,56,17.23,59497531,11289487,152184408,59497531,17.23,527.02,39.10,39.10,23856634867,41.14,41.14,23856634867
+KoAct AI인프라액티브,487130,30,8290,2,140,1.72,195162,7154,500000,195162,1.72,2728.01,39.03,39.03,1615367675,38.97,38.97,1615367675
diff --git a/top30/20250513/top30-avtr-20250513-152002.csv b/top30/20250513/top30-avtr-20250513-152002.csv
new file mode 100644
index 000000000000..dc6716290783
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-152002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2135,2,95,4.66,116068366,65261656,45212464,116068366,4.66,177.85,256.72,256.72,256339751902,265.56,265.56,256339751902
+케이쓰리아이,431190,2,5540,2,835,17.75,13009559,144219,7486442,13009559,17.75,9020.70,173.77,173.77,72822770072,175.58,175.58,72822770072
+에스엘에스바이오,246250,3,2545,1,585,29.85,25360876,11879913,15348206,25360876,29.85,213.48,165.24,165.24,59961178246,153.51,153.51,59961178246
+오가노이드사이언스,476040,4,36650,2,6200,20.36,10636250,4872989,6505950,10636250,20.36,218.27,163.48,163.48,368297485775,154.46,154.46,368297485775
+포메탈,119500,5,3595,2,430,13.59,18317957,1899081,11847232,18317957,13.59,964.57,154.62,154.62,69127757102,162.31,162.31,69127757102
+TIMEFOLIO 차이나AI테크액티브,0043Y0,6,10370,2,345,3.44,1369384,0,900000,1369384,3.44,0.00,152.15,152.15,14337481155,153.62,153.62,14337481155
+로킷헬스케어,376900,7,15560,2,810,5.49,13874527,42739712,9669449,13874527,5.49,32.46,143.49,143.49,220668908915,146.67,146.67,220668908915
+형지글로벌,308100,8,8500,2,1060,14.25,12378174,9821837,8704152,12378174,14.25,126.03,142.21,142.21,104576784170,141.35,141.35,104576784170
+비큐AI,148780,9,1807,2,218,13.72,35785788,13885812,31445725,35785788,13.72,257.71,113.80,113.80,67601149825,118.97,118.97,67601149825
+한국피아이엠,448900,10,18630,2,1930,11.56,6100227,453289,6004457,6100227,11.56,1345.77,101.59,101.59,114697119180,102.53,102.53,114697119180
+프롬바이오,377220,11,2460,2,160,6.96,28244577,412977,28310000,28244577,6.96,6839.26,99.77,99.77,75849694716,108.91,108.91,75849694716
+평화산업,090080,12,1955,5,-130,-6.24,53615700,12026982,54902259,53615700,-6.24,445.80,97.66,97.66,118486095584,110.39,110.39,118486095584
+평화홀딩스,010770,13,12910,2,1340,11.58,12866138,1224551,14625466,12866138,11.58,1050.68,87.97,87.97,173180874430,91.72,91.72,173180874430
+상지건설,042940,14,44700,5,-2050,-4.39,3288336,0,3981814,3288336,-4.39,0.00,82.58,82.58,164660831125,92.51,92.51,164660831125
+iMBC,052220,15,4645,2,230,5.21,18786477,392033,23000000,18786477,5.21,4792.06,81.68,81.68,92552918969,86.63,86.63,92552918969
+이스트에이드,239340,16,2877,2,7,0.24,21215064,29049040,26979634,21215064,0.24,73.03,78.63,78.63,66976045775,86.29,86.29,66976045775
+로보로보,215100,17,4865,2,315,6.92,13433281,495589,20348454,13433281,6.92,2710.57,66.02,66.02,70523618550,71.24,71.24,70523618550
+대한과학,131220,18,4955,5,-205,-3.97,4632179,237338,7454490,4632179,-3.97,1951.72,62.14,62.14,26205997280,70.95,70.95,26205997280
+대영포장,014160,19,1671,5,-216,-11.45,66455085,26533134,108394549,66455085,-11.45,250.46,61.31,61.31,124533373951,68.75,68.75,124533373951
+형지I&C,011080,20,2470,5,-35,-1.40,18701015,36929948,31541686,18701015,-1.40,50.64,59.29,59.29,47797240134,61.35,61.35,47797240134
+넥스트아이,137940,21,1003,5,-33,-3.19,46595504,6243206,85368992,46595504,-3.19,746.34,54.58,54.58,48578254802,56.73,56.73,48578254802
+시선AI,340810,22,4465,2,605,15.67,4851297,146609,10597863,4851297,15.67,3309.00,45.78,45.78,22383862465,47.30,47.30,22383862465
+KoAct AI인프라액티브,487130,23,8275,2,125,1.53,217318,7154,500000,217318,1.53,3037.71,43.46,43.46,1798731360,43.47,43.47,1798731360
+나우IB,293580,24,1719,2,111,6.90,41250509,10879217,94929950,41250509,6.90,379.17,43.45,43.45,73068179290,44.78,44.78,73068179290
+한진칼우,18064K,25,29700,1,6850,29.98,227948,1474,536766,227948,29.98,9999.99,42.47,42.47,6720943550,42.16,42.16,6720943550
+PLUS 차이나AI테크TOP10,0047N0,26,10270,2,250,2.50,313546,0,750000,313546,2.50,0.00,41.81,41.81,3283533516,42.63,42.63,3283533516
+스톰테크,352090,27,4270,2,530,14.17,11013676,145012,26872998,11013676,14.17,7595.01,40.98,40.98,48036015747,41.86,41.86,48036015747
+나우로보틱스,459510,28,20550,1,4710,29.73,5092683,2982969,12547732,5092683,29.73,170.73,40.59,40.59,96341641455,37.36,37.36,96341641455
+RISE 테슬라고정테크100,0047P0,29,10585,2,590,5.90,397516,0,1000000,397516,5.90,0.00,39.75,39.75,4198187245,39.66,39.66,4198187245
+메이슨캐피탈,021880,30,383,2,58,17.85,60468340,11289487,152184408,60468340,17.85,535.62,39.73,39.73,24224499228,41.56,41.56,24224499228
diff --git a/top30/20250513/top30-avtr-20250513-153001.csv b/top30/20250513/top30-avtr-20250513-153001.csv
new file mode 100644
index 000000000000..cc0bc917704e
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-153001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2135,2,95,4.66,116068366,65261656,45212464,116068366,4.66,177.85,256.72,256.72,256339751902,265.56,265.56,256339751902
+케이쓰리아이,431190,2,5540,2,835,17.75,13009559,144219,7486442,13009559,17.75,9020.70,173.77,173.77,72822770072,175.58,175.58,72822770072
+에스엘에스바이오,246250,3,2545,1,585,29.85,25360876,11879913,15348206,25360876,29.85,213.48,165.24,165.24,59961178246,153.51,153.51,59961178246
+오가노이드사이언스,476040,4,36650,2,6200,20.36,10636250,4872989,6505950,10636250,20.36,218.27,163.48,163.48,368297485775,154.46,154.46,368297485775
+포메탈,119500,5,3595,2,430,13.59,18317957,1899081,11847232,18317957,13.59,964.57,154.62,154.62,69127757102,162.31,162.31,69127757102
+TIMEFOLIO 차이나AI테크액티브,0043Y0,6,10370,2,345,3.44,1369384,0,900000,1369384,3.44,0.00,152.15,152.15,14337481155,153.62,153.62,14337481155
+로킷헬스케어,376900,7,15560,2,810,5.49,13874527,42739712,9669449,13874527,5.49,32.46,143.49,143.49,220668908915,146.67,146.67,220668908915
+형지글로벌,308100,8,8500,2,1060,14.25,12378174,9821837,8704152,12378174,14.25,126.03,142.21,142.21,104576784170,141.35,141.35,104576784170
+비큐AI,148780,9,1807,2,218,13.72,35785788,13885812,31445725,35785788,13.72,257.71,113.80,113.80,67601149825,118.97,118.97,67601149825
+한국피아이엠,448900,10,18500,2,1800,10.78,6120610,453289,6004457,6120610,10.78,1350.27,101.93,101.93,115074204680,103.59,103.59,115074204680
+프롬바이오,377220,11,2460,2,160,6.96,28244577,412977,28310000,28244577,6.96,6839.26,99.77,99.77,75849694716,108.91,108.91,75849694716
+평화산업,090080,12,1955,5,-130,-6.24,53615700,12026982,54902259,53615700,-6.24,445.80,97.66,97.66,118486095584,110.39,110.39,118486095584
+평화홀딩스,010770,13,12910,2,1340,11.58,12866138,1224551,14625466,12866138,11.58,1050.68,87.97,87.97,173180874430,91.72,91.72,173180874430
+상지건설,042940,14,44700,5,-2050,-4.39,3288336,0,3981814,3288336,-4.39,0.00,82.58,82.58,164660831125,92.51,92.51,164660831125
+iMBC,052220,15,4645,2,230,5.21,18786477,392033,23000000,18786477,5.21,4792.06,81.68,81.68,92552918969,86.63,86.63,92552918969
+이스트에이드,239340,16,2877,2,7,0.24,21215064,29049040,26979634,21215064,0.24,73.03,78.63,78.63,66976045775,86.29,86.29,66976045775
+로보로보,215100,17,4865,2,315,6.92,13433281,495589,20348454,13433281,6.92,2710.57,66.02,66.02,70523618550,71.24,71.24,70523618550
+대한과학,131220,18,4955,5,-205,-3.97,4632179,237338,7454490,4632179,-3.97,1951.72,62.14,62.14,26205997280,70.95,70.95,26205997280
+대영포장,014160,19,1671,5,-216,-11.45,66455085,26533134,108394549,66455085,-11.45,250.46,61.31,61.31,124533373951,68.75,68.75,124533373951
+형지I&C,011080,20,2470,5,-35,-1.40,18701015,36929948,31541686,18701015,-1.40,50.64,59.29,59.29,47797240134,61.35,61.35,47797240134
+넥스트아이,137940,21,1003,5,-33,-3.19,46595504,6243206,85368992,46595504,-3.19,746.34,54.58,54.58,48578254802,56.73,56.73,48578254802
+시선AI,340810,22,4465,2,605,15.67,4851297,146609,10597863,4851297,15.67,3309.00,45.78,45.78,22383862465,47.30,47.30,22383862465
+KoAct AI인프라액티브,487130,23,8275,2,125,1.53,217318,7154,500000,217318,1.53,3037.71,43.46,43.46,1798731360,43.47,43.47,1798731360
+나우IB,293580,24,1719,2,111,6.90,41250509,10879217,94929950,41250509,6.90,379.17,43.45,43.45,73068179290,44.78,44.78,73068179290
+한진칼우,18064K,25,29700,1,6850,29.98,227948,1474,536766,227948,29.98,9999.99,42.47,42.47,6720943550,42.16,42.16,6720943550
+PLUS 차이나AI테크TOP10,0047N0,26,10270,2,250,2.50,313546,0,750000,313546,2.50,0.00,41.81,41.81,3283533516,42.63,42.63,3283533516
+스톰테크,352090,27,4270,2,530,14.17,11013676,145012,26872998,11013676,14.17,7595.01,40.98,40.98,48036015747,41.86,41.86,48036015747
+나우로보틱스,459510,28,20550,1,4710,29.73,5092683,2982969,12547732,5092683,29.73,170.73,40.59,40.59,96341641455,37.36,37.36,96341641455
+RISE 테슬라고정테크100,0047P0,29,10585,2,590,5.90,397516,0,1000000,397516,5.90,0.00,39.75,39.75,4198187245,39.66,39.66,4198187245
+메이슨캐피탈,021880,30,383,2,58,17.85,60468340,11289487,152184408,60468340,17.85,535.62,39.73,39.73,24224499228,41.56,41.56,24224499228
diff --git a/top30/20250513/top30-avtr-20250513-154001.csv b/top30/20250513/top30-avtr-20250513-154001.csv
new file mode 100644
index 000000000000..95c29f5d461c
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-154001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116469014,65261656,45212464,116469014,5.64,178.46,257.60,257.60,257203148342,263.98,263.98,257203148342
+케이쓰리아이,431190,2,5620,2,915,19.45,13110925,144219,7486442,13110925,19.45,9090.98,175.13,175.13,73392446992,174.44,174.44,73392446992
+에스엘에스바이오,246250,3,2545,1,585,29.85,25368134,11879913,15348206,25368134,29.85,213.54,165.28,165.28,59979649856,153.55,153.55,59979649856
+오가노이드사이언스,476040,4,36400,2,5950,19.54,10697846,4872989,6505950,10697846,19.54,219.53,164.43,164.43,370539580175,156.47,156.47,370539580175
+포메탈,119500,5,3625,2,460,14.53,18396246,1899081,11847232,18396246,14.53,968.69,155.28,155.28,69411554727,161.62,161.62,69411554727
+TIMEFOLIO 차이나AI테크액티브,0043Y0,6,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
+로킷헬스케어,376900,7,15560,2,810,5.49,13950264,42739712,9669449,13950264,5.49,32.64,144.27,144.27,221847376635,147.45,147.45,221847376635
+형지글로벌,308100,8,8510,2,1070,14.38,12418713,9821837,8704152,12418713,14.38,126.44,142.68,142.68,104921771060,141.65,141.65,104921771060
+비큐AI,148780,9,1792,2,203,12.78,35916569,13885812,31445725,35916569,12.78,258.66,114.22,114.22,67835509377,120.38,120.38,67835509377
+한국피아이엠,448900,10,18500,2,1800,10.78,6121070,453289,6004457,6121070,10.78,1350.37,101.94,101.94,115082714680,103.60,103.60,115082714680
+프롬바이오,377220,11,2480,2,180,7.83,28458938,412977,28310000,28458938,7.83,6891.17,100.53,100.53,76381309996,108.79,108.79,76381309996
+평화산업,090080,12,1973,5,-112,-5.37,53960795,12026982,54902259,53960795,-5.37,448.66,98.29,98.29,119166968019,110.01,110.01,119166968019
+평화홀딩스,010770,13,13070,2,1500,12.96,12951193,1224551,14625466,12951193,12.96,1057.63,88.55,88.55,174292543280,91.18,91.18,174292543280
+상지건설,042940,14,44700,5,-2050,-4.39,3308263,0,3981814,3308263,-4.39,0.00,83.08,83.08,165551568025,93.01,93.01,165551568025
+iMBC,052220,15,4625,2,210,4.76,18857974,392033,23000000,18857974,4.76,4810.30,81.99,81.99,92883592594,87.32,87.32,92883592594
+이스트에이드,239340,16,2875,2,5,0.17,21293039,29049040,26979634,21293039,0.17,73.30,78.92,78.92,67200223900,86.64,86.64,67200223900
+로보로보,215100,17,4835,2,285,6.26,13488720,495589,20348454,13488720,6.26,2721.76,66.29,66.29,70791666115,71.95,71.95,70791666115
+대한과학,131220,18,4935,5,-225,-4.36,4669061,237338,7454490,4669061,-4.36,1967.26,62.63,62.63,26388009950,71.73,71.73,26388009950
+대영포장,014160,19,1679,5,-208,-11.02,66797306,26533134,108394549,66797306,-11.02,251.75,61.62,61.62,125107963010,68.74,68.74,125107963010
+형지I&C,011080,20,2465,5,-40,-1.60,18754390,36929948,31541686,18754390,-1.60,50.78,59.46,59.46,47928809509,61.64,61.64,47928809509
+넥스트아이,137940,21,1004,5,-32,-3.09,46747239,6243206,85368992,46747239,-3.09,748.77,54.76,54.76,48730596742,56.85,56.85,48730596742
+시선AI,340810,22,4495,2,635,16.45,4874115,146609,10597863,4874115,16.45,3324.57,45.99,45.99,22486429375,47.20,47.20,22486429375
+나우IB,293580,23,1709,2,101,6.28,41499060,10879217,94929950,41499060,6.28,381.45,43.72,43.72,73492952949,45.30,45.30,73492952949
+KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
+한진칼우,18064K,25,29700,1,6850,29.98,227948,1474,536766,227948,29.98,9999.99,42.47,42.47,6720943550,42.16,42.16,6720943550
+PLUS 차이나AI테크TOP10,0047N0,26,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
+스톰테크,352090,27,4270,2,530,14.17,11061090,145012,26872998,11061090,14.17,7627.71,41.16,41.16,48238473527,42.04,42.04,48238473527
+나우로보틱스,459510,28,20550,1,4710,29.73,5093242,2982969,12547732,5093242,29.73,170.74,40.59,40.59,96353128905,37.37,37.37,96353128905
+메이슨캐피탈,021880,29,383,2,58,17.85,60683679,11289487,152184408,60683679,17.85,537.52,39.88,39.88,24306974065,41.70,41.70,24306974065
+RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398146,0,1000000,398146,5.90,0.00,39.81,39.81,4204855795,39.72,39.72,4204855795
diff --git a/top30/20250513/top30-avtr-20250513-155001.csv b/top30/20250513/top30-avtr-20250513-155001.csv
new file mode 100644
index 000000000000..2e89dc8d6f87
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-155001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116475142,65261656,45212464,116475142,5.64,178.47,257.62,257.62,257216354182,263.99,263.99,257216354182
+케이쓰리아이,431190,2,5620,2,915,19.45,13111941,144219,7486442,13111941,19.45,9091.69,175.14,175.14,73398156912,174.45,174.45,73398156912
+에스엘에스바이오,246250,3,2545,1,585,29.85,25368173,11879913,15348206,25368173,29.85,213.54,165.28,165.28,59979749111,153.55,153.55,59979749111
+오가노이드사이언스,476040,4,36400,2,5950,19.54,10698741,4872989,6505950,10698741,19.54,219.55,164.45,164.45,370572158175,156.48,156.48,370572158175
+포메탈,119500,5,3625,2,460,14.53,18398297,1899081,11847232,18398297,14.53,968.80,155.30,155.30,69418989602,161.64,161.64,69418989602
+TIMEFOLIO 차이나AI테크액티브,0043Y0,6,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
+로킷헬스케어,376900,7,15560,2,810,5.49,13952016,42739712,9669449,13952016,5.49,32.64,144.29,144.29,221874637755,147.47,147.47,221874637755
+형지글로벌,308100,8,8510,2,1070,14.38,12419101,9821837,8704152,12419101,14.38,126.44,142.68,142.68,104925072940,141.65,141.65,104925072940
+비큐AI,148780,9,1792,2,203,12.78,35923783,13885812,31445725,35923783,12.78,258.71,114.24,114.24,67848436865,120.40,120.40,67848436865
+한국피아이엠,448900,10,18500,2,1800,10.78,6123478,453289,6004457,6123478,10.78,1350.90,101.98,101.98,115127262680,103.64,103.64,115127262680
+프롬바이오,377220,11,2480,2,180,7.83,28469745,412977,28310000,28469745,7.83,6893.78,100.56,100.56,76408111356,108.83,108.83,76408111356
+평화산업,090080,12,1973,5,-112,-5.37,54011583,12026982,54902259,54011583,-5.37,449.09,98.38,98.38,119267172743,110.10,110.10,119267172743
+평화홀딩스,010770,13,13070,2,1500,12.96,12967107,1224551,14625466,12967107,12.96,1058.93,88.66,88.66,174500539260,91.29,91.29,174500539260
+상지건설,042940,14,44700,5,-2050,-4.39,3309066,0,3981814,3309066,-4.39,0.00,83.10,83.10,165587462125,93.03,93.03,165587462125
+iMBC,052220,15,4625,2,210,4.76,18858378,392033,23000000,18858378,4.76,4810.41,81.99,81.99,92885461094,87.32,87.32,92885461094
+이스트에이드,239340,16,2875,2,5,0.17,21295114,29049040,26979634,21295114,0.17,73.31,78.93,78.93,67206189525,86.64,86.64,67206189525
+로보로보,215100,17,4835,2,285,6.26,13494238,495589,20348454,13494238,6.26,2722.87,66.32,66.32,70818345645,71.98,71.98,70818345645
+대한과학,131220,18,4935,5,-225,-4.36,4674325,237338,7454490,4674325,-4.36,1969.48,62.70,62.70,26413987790,71.80,71.80,26413987790
+대영포장,014160,19,1679,5,-208,-11.02,66871684,26533134,108394549,66871684,-11.02,252.03,61.69,61.69,125232843672,68.81,68.81,125232843672
+형지I&C,011080,20,2465,5,-40,-1.60,18755294,36929948,31541686,18755294,-1.60,50.79,59.46,59.46,47931037869,61.65,61.65,47931037869
+넥스트아이,137940,21,1004,5,-32,-3.09,46756968,6243206,85368992,46756968,-3.09,748.93,54.77,54.77,48740364658,56.87,56.87,48740364658
+시선AI,340810,22,4495,2,635,16.45,4877131,146609,10597863,4877131,16.45,3326.62,46.02,46.02,22499986295,47.23,47.23,22499986295
+나우IB,293580,23,1709,2,101,6.28,41543114,10879217,94929950,41543114,6.28,381.86,43.76,43.76,73568241235,45.35,45.35,73568241235
+KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
+한진칼우,18064K,25,29700,1,6850,29.98,227953,1474,536766,227953,29.98,9999.99,42.47,42.47,6721092050,42.16,42.16,6721092050
+PLUS 차이나AI테크TOP10,0047N0,26,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
+스톰테크,352090,27,4270,2,530,14.17,11064838,145012,26872998,11064838,14.17,7630.29,41.17,41.17,48254477487,42.05,42.05,48254477487
+나우로보틱스,459510,28,20550,1,4710,29.73,5093387,2982969,12547732,5093387,29.73,170.75,40.59,40.59,96356108655,37.37,37.37,96356108655
+메이슨캐피탈,021880,29,383,2,58,17.85,60683713,11289487,152184408,60683713,17.85,537.52,39.88,39.88,24306987087,41.70,41.70,24306987087
+RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398146,0,1000000,398146,5.90,0.00,39.81,39.81,4204855795,39.72,39.72,4204855795
diff --git a/top30/20250513/top30-avtr-20250513-160001.csv b/top30/20250513/top30-avtr-20250513-160001.csv
new file mode 100644
index 000000000000..6d0f62a01124
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-160001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116481881,65261656,45212464,116481881,5.64,178.48,257.63,257.63,257230876727,264.01,264.01,257230876727
+케이쓰리아이,431190,2,5620,2,915,19.45,13112801,144219,7486442,13112801,19.45,9092.28,175.15,175.15,73402990112,174.46,174.46,73402990112
+에스엘에스바이오,246250,3,2545,1,585,29.85,25370351,11879913,15348206,25370351,29.85,213.56,165.30,165.30,59985292121,153.57,153.57,59985292121
+오가노이드사이언스,476040,4,36400,2,5950,19.54,10709608,4872989,6505950,10709608,19.54,219.77,164.61,164.61,370967716975,156.65,156.65,370967716975
+포메탈,119500,5,3625,2,460,14.53,18398297,1899081,11847232,18398297,14.53,968.80,155.30,155.30,69418989602,161.64,161.64,69418989602
+TIMEFOLIO 차이나AI테크액티브,0043Y0,6,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
+로킷헬스케어,376900,7,15560,2,810,5.49,13967364,42739712,9669449,13967364,5.49,32.68,144.45,144.45,222113452635,147.63,147.63,222113452635
+형지글로벌,308100,8,8510,2,1070,14.38,12419395,9821837,8704152,12419395,14.38,126.45,142.68,142.68,104927574880,141.66,141.66,104927574880
+비큐AI,148780,9,1792,2,203,12.78,35930329,13885812,31445725,35930329,12.78,258.76,114.26,114.26,67860167297,120.42,120.42,67860167297
+한국피아이엠,448900,10,18500,2,1800,10.78,6124559,453289,6004457,6124559,10.78,1351.14,102.00,102.00,115147261180,103.66,103.66,115147261180
+프롬바이오,377220,11,2480,2,180,7.83,28492356,412977,28310000,28492356,7.83,6899.26,100.64,100.64,76464186636,108.91,108.91,76464186636
+평화산업,090080,12,1973,5,-112,-5.37,54041435,12026982,54902259,54041435,-5.37,449.33,98.43,98.43,119326070739,110.16,110.16,119326070739
+평화홀딩스,010770,13,13070,2,1500,12.96,12968136,1224551,14625466,12968136,12.96,1059.01,88.67,88.67,174513988290,91.29,91.29,174513988290
+상지건설,042940,14,44700,5,-2050,-4.39,3309359,0,3981814,3309359,-4.39,0.00,83.11,83.11,165600559225,93.04,93.04,165600559225
+iMBC,052220,15,4625,2,210,4.76,18864455,392033,23000000,18864455,4.76,4811.96,82.02,82.02,92913567219,87.35,87.35,92913567219
+이스트에이드,239340,16,2875,2,5,0.17,21295114,29049040,26979634,21295114,0.17,73.31,78.93,78.93,67206189525,86.64,86.64,67206189525
+로보로보,215100,17,4835,2,285,6.26,13494984,495589,20348454,13494984,6.26,2723.02,66.32,66.32,70821952555,71.98,71.98,70821952555
+대한과학,131220,18,4935,5,-225,-4.36,4674648,237338,7454490,4674648,-4.36,1969.62,62.71,62.71,26415581795,71.81,71.81,26415581795
+대영포장,014160,19,1679,5,-208,-11.02,66883618,26533134,108394549,66883618,-11.02,252.08,61.70,61.70,125252880858,68.82,68.82,125252880858
+형지I&C,011080,20,2465,5,-40,-1.60,18755736,36929948,31541686,18755736,-1.60,50.79,59.46,59.46,47932127399,61.65,61.65,47932127399
+넥스트아이,137940,21,1004,5,-32,-3.09,46760148,6243206,85368992,46760148,-3.09,748.98,54.77,54.77,48743557378,56.87,56.87,48743557378
+시선AI,340810,22,4495,2,635,16.45,4877158,146609,10597863,4877158,16.45,3326.64,46.02,46.02,22500107660,47.23,47.23,22500107660
+나우IB,293580,23,1709,2,101,6.28,41544272,10879217,94929950,41544272,6.28,381.87,43.76,43.76,73570220257,45.35,45.35,73570220257
+KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
+한진칼우,18064K,25,29700,1,6850,29.98,227962,1474,536766,227962,29.98,9999.99,42.47,42.47,6721359350,42.16,42.16,6721359350
+PLUS 차이나AI테크TOP10,0047N0,26,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
+스톰테크,352090,27,4270,2,530,14.17,11065536,145012,26872998,11065536,14.17,7630.77,41.18,41.18,48257457947,42.06,42.06,48257457947
+나우로보틱스,459510,28,20550,1,4710,29.73,5093494,2982969,12547732,5093494,29.73,170.75,40.59,40.59,96358307505,37.37,37.37,96358307505
+메이슨캐피탈,021880,29,383,2,58,17.85,60687894,11289487,152184408,60687894,17.85,537.56,39.88,39.88,24308588410,41.71,41.71,24308588410
+RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398146,0,1000000,398146,5.90,0.00,39.81,39.81,4204855795,39.72,39.72,4204855795
diff --git a/top30/20250513/top30-avtr-20250513-161001.csv b/top30/20250513/top30-avtr-20250513-161001.csv
new file mode 100644
index 000000000000..716b8577076e
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-161001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116481881,65261656,45212464,116481881,5.64,178.48,257.63,257.63,257230876727,264.01,264.01,257230876727
+케이쓰리아이,431190,2,5620,2,915,19.45,13112801,144219,7486442,13112801,19.45,9092.28,175.15,175.15,73402990112,174.46,174.46,73402990112
+에스엘에스바이오,246250,3,2545,1,585,29.85,25370351,11879913,15348206,25370351,29.85,213.56,165.30,165.30,59985292121,153.57,153.57,59985292121
+오가노이드사이언스,476040,4,36400,2,5950,19.54,10717238,4872989,6505950,10717238,19.54,219.93,164.73,164.73,371243541475,156.76,156.76,371243541475
+포메탈,119500,5,3625,2,460,14.53,18398297,1899081,11847232,18398297,14.53,968.80,155.30,155.30,69418989602,161.64,161.64,69418989602
+TIMEFOLIO 차이나AI테크액티브,0043Y0,6,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
+로킷헬스케어,376900,7,15560,2,810,5.49,13967364,42739712,9669449,13967364,5.49,32.68,144.45,144.45,222113452635,147.63,147.63,222113452635
+형지글로벌,308100,8,8510,2,1070,14.38,12419395,9821837,8704152,12419395,14.38,126.45,142.68,142.68,104927574880,141.66,141.66,104927574880
+비큐AI,148780,9,1792,2,203,12.78,35930329,13885812,31445725,35930329,12.78,258.76,114.26,114.26,67860167297,120.42,120.42,67860167297
+한국피아이엠,448900,10,18500,2,1800,10.78,6124559,453289,6004457,6124559,10.78,1351.14,102.00,102.00,115147261180,103.66,103.66,115147261180
+프롬바이오,377220,11,2480,2,180,7.83,28492356,412977,28310000,28492356,7.83,6899.26,100.64,100.64,76464186636,108.91,108.91,76464186636
+평화산업,090080,12,1973,5,-112,-5.37,54041435,12026982,54902259,54041435,-5.37,449.33,98.43,98.43,119326070739,110.16,110.16,119326070739
+평화홀딩스,010770,13,13070,2,1500,12.96,12968136,1224551,14625466,12968136,12.96,1059.01,88.67,88.67,174513988290,91.29,91.29,174513988290
+상지건설,042940,14,44700,5,-2050,-4.39,3309359,0,3981814,3309359,-4.39,0.00,83.11,83.11,165600559225,93.04,93.04,165600559225
+iMBC,052220,15,4625,2,210,4.76,18864455,392033,23000000,18864455,4.76,4811.96,82.02,82.02,92913567219,87.35,87.35,92913567219
+이스트에이드,239340,16,2875,2,5,0.17,21295114,29049040,26979634,21295114,0.17,73.31,78.93,78.93,67206189525,86.64,86.64,67206189525
+로보로보,215100,17,4835,2,285,6.26,13494984,495589,20348454,13494984,6.26,2723.02,66.32,66.32,70821952555,71.98,71.98,70821952555
+대한과학,131220,18,4935,5,-225,-4.36,4674648,237338,7454490,4674648,-4.36,1969.62,62.71,62.71,26415581795,71.81,71.81,26415581795
+대영포장,014160,19,1679,5,-208,-11.02,66883618,26533134,108394549,66883618,-11.02,252.08,61.70,61.70,125252880858,68.82,68.82,125252880858
+형지I&C,011080,20,2465,5,-40,-1.60,18755736,36929948,31541686,18755736,-1.60,50.79,59.46,59.46,47932127399,61.65,61.65,47932127399
+넥스트아이,137940,21,1004,5,-32,-3.09,46760148,6243206,85368992,46760148,-3.09,748.98,54.77,54.77,48743557378,56.87,56.87,48743557378
+시선AI,340810,22,4495,2,635,16.45,4877158,146609,10597863,4877158,16.45,3326.64,46.02,46.02,22500107660,47.23,47.23,22500107660
+나우IB,293580,23,1709,2,101,6.28,41544272,10879217,94929950,41544272,6.28,381.87,43.76,43.76,73570220257,45.35,45.35,73570220257
+KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
+한진칼우,18064K,25,29700,1,6850,29.98,227962,1474,536766,227962,29.98,9999.99,42.47,42.47,6721359350,42.16,42.16,6721359350
+PLUS 차이나AI테크TOP10,0047N0,26,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
+스톰테크,352090,27,4270,2,530,14.17,11065536,145012,26872998,11065536,14.17,7630.77,41.18,41.18,48257457947,42.06,42.06,48257457947
+나우로보틱스,459510,28,20550,1,4710,29.73,5093494,2982969,12547732,5093494,29.73,170.75,40.59,40.59,96358307505,37.37,37.37,96358307505
+메이슨캐피탈,021880,29,383,2,58,17.85,60687894,11289487,152184408,60687894,17.85,537.56,39.88,39.88,24308588410,41.71,41.71,24308588410
+RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398146,0,1000000,398146,5.90,0.00,39.81,39.81,4204855795,39.72,39.72,4204855795
diff --git a/top30/20250513/top30-avtr-20250513-162001.csv b/top30/20250513/top30-avtr-20250513-162001.csv
new file mode 100644
index 000000000000..7d1b901276e1
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-162001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116500721,65261656,45212464,116500721,5.64,178.51,257.67,257.67,257271288527,264.05,264.05,257271288527
+케이쓰리아이,431190,2,5620,2,915,19.45,13118207,144219,7486442,13118207,19.45,9096.03,175.23,175.23,73433263712,174.53,174.53,73433263712
+에스엘에스바이오,246250,3,2545,1,585,29.85,25372073,11879913,15348206,25372073,29.85,213.57,165.31,165.31,59989674611,153.58,153.58,59989674611
+오가노이드사이언스,476040,4,36400,2,5950,19.54,10717238,4872989,6505950,10717238,19.54,219.93,164.73,164.73,371243541475,156.76,156.76,371243541475
+포메탈,119500,5,3625,2,460,14.53,18404662,1899081,11847232,18404662,14.53,969.14,155.35,155.35,69442476452,161.70,161.70,69442476452
+TIMEFOLIO 차이나AI테크액티브,0043Y0,6,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
+로킷헬스케어,376900,7,15560,2,810,5.49,13974495,42739712,9669449,13974495,5.49,32.70,144.52,144.52,222223769205,147.70,147.70,222223769205
+형지글로벌,308100,8,8510,2,1070,14.38,12424143,9821837,8704152,12424143,14.38,126.50,142.74,142.74,104968550120,141.71,141.71,104968550120
+비큐AI,148780,9,1792,2,203,12.78,35935705,13885812,31445725,35935705,12.78,258.79,114.28,114.28,67869946241,120.44,120.44,67869946241
+한국피아이엠,448900,10,18500,2,1800,10.78,6125189,453289,6004457,6125189,10.78,1351.28,102.01,102.01,115158853180,103.67,103.67,115158853180
+프롬바이오,377220,11,2480,2,180,7.83,28534951,412977,28310000,28534951,7.83,6909.57,100.79,100.79,76571100086,109.06,109.06,76571100086
+평화산업,090080,12,1973,5,-112,-5.37,54119693,12026982,54902259,54119693,-5.37,449.99,98.57,98.57,119483760609,110.30,110.30,119483760609
+평화홀딩스,010770,13,13070,2,1500,12.96,12980674,1224551,14625466,12980674,12.96,1060.04,88.75,88.75,174681119830,91.38,91.38,174681119830
+상지건설,042940,14,44700,5,-2050,-4.39,3310420,0,3981814,3310420,-4.39,0.00,83.14,83.14,165647985925,93.07,93.07,165647985925
+iMBC,052220,15,4625,2,210,4.76,18868723,392033,23000000,18868723,4.76,4813.04,82.04,82.04,92933178679,87.36,87.36,92933178679
+이스트에이드,239340,16,2875,2,5,0.17,21302801,29049040,26979634,21302801,0.17,73.33,78.96,78.96,67228289650,86.67,86.67,67228289650
+로보로보,215100,17,4835,2,285,6.26,13499027,495589,20348454,13499027,6.26,2723.83,66.34,66.34,70841358955,72.00,72.00,70841358955
+대한과학,131220,18,4935,5,-225,-4.36,4677666,237338,7454490,4677666,-4.36,1970.89,62.75,62.75,26430415265,71.85,71.85,26430415265
+대영포장,014160,19,1679,5,-208,-11.02,66922796,26533134,108394549,66922796,-11.02,252.22,61.74,61.74,125319679348,68.86,68.86,125319679348
+형지I&C,011080,20,2465,5,-40,-1.60,18755962,36929948,31541686,18755962,-1.60,50.79,59.46,59.46,47932684489,61.65,61.65,47932684489
+넥스트아이,137940,21,1004,5,-32,-3.09,46764956,6243206,85368992,46764956,-3.09,749.05,54.78,54.78,48748379802,56.88,56.88,48748379802
+시선AI,340810,22,4495,2,635,16.45,4878268,146609,10597863,4878268,16.45,3327.40,46.03,46.03,22505058260,47.24,47.24,22505058260
+나우IB,293580,23,1709,2,101,6.28,41565424,10879217,94929950,41565424,6.28,382.06,43.79,43.79,73606432481,45.37,45.37,73606432481
+KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
+한진칼우,18064K,25,29700,1,6850,29.98,227962,1474,536766,227962,29.98,9999.99,42.47,42.47,6721359350,42.16,42.16,6721359350
+PLUS 차이나AI테크TOP10,0047N0,26,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
+스톰테크,352090,27,4270,2,530,14.17,11066477,145012,26872998,11066477,14.17,7631.42,41.18,41.18,48261476017,42.06,42.06,48261476017
+나우로보틱스,459510,28,20550,1,4710,29.73,5093524,2982969,12547732,5093524,29.73,170.75,40.59,40.59,96358924005,37.37,37.37,96358924005
+메이슨캐피탈,021880,29,383,2,58,17.85,60702393,11289487,152184408,60702393,17.85,537.69,39.89,39.89,24314185024,41.71,41.71,24314185024
+RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398146,0,1000000,398146,5.90,0.00,39.81,39.81,4204855795,39.72,39.72,4204855795
diff --git a/top30/20250513/top30-avtr-20250513-163001.csv b/top30/20250513/top30-avtr-20250513-163001.csv
new file mode 100644
index 000000000000..9942c565bf01
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-163001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116519116,65261656,45212464,116519116,5.64,178.54,257.71,257.71,257310561852,264.09,264.09,257310561852
+케이쓰리아이,431190,2,5620,2,915,19.45,13124165,144219,7486442,13124165,19.45,9100.16,175.31,175.31,73466747672,174.61,174.61,73466747672
+에스엘에스바이오,246250,3,2545,1,585,29.85,25375803,11879913,15348206,25375803,29.85,213.60,165.33,165.33,59999167461,153.60,153.60,59999167461
+오가노이드사이언스,476040,4,36400,2,5950,19.54,10732105,4872989,6505950,10732105,19.54,220.24,164.96,164.96,371791390425,157.00,157.00,371791390425
+포메탈,119500,5,3625,2,460,14.53,18416288,1899081,11847232,18416288,14.53,969.75,155.45,155.45,69485143872,161.80,161.80,69485143872
+TIMEFOLIO 차이나AI테크액티브,0043Y0,6,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
+로킷헬스케어,376900,7,15560,2,810,5.49,13984175,42739712,9669449,13984175,5.49,32.72,144.62,144.62,222373034805,147.80,147.80,222373034805
+형지글로벌,308100,8,8510,2,1070,14.38,12437996,9821837,8704152,12437996,14.38,126.64,142.90,142.90,105086439150,141.87,141.87,105086439150
+비큐AI,148780,9,1792,2,203,12.78,35944812,13885812,31445725,35944812,12.78,258.86,114.31,114.31,67886384376,120.47,120.47,67886384376
+한국피아이엠,448900,10,18500,2,1800,10.78,6126276,453289,6004457,6126276,10.78,1351.52,102.03,102.03,115178864850,103.69,103.69,115178864850
+프롬바이오,377220,11,2480,2,180,7.83,28617700,412977,28310000,28617700,7.83,6929.61,101.09,101.09,76782110036,109.36,109.36,76782110036
+평화산업,090080,12,1973,5,-112,-5.37,54186893,12026982,54902259,54186893,-5.37,450.54,98.70,98.70,119619168609,110.43,110.43,119619168609
+평화홀딩스,010770,13,13070,2,1500,12.96,13011369,1224551,14625466,13011369,12.96,1062.54,88.96,88.96,175089670280,91.60,91.60,175089670280
+상지건설,042940,14,44700,5,-2050,-4.39,3312101,0,3981814,3312101,-4.39,0.00,83.18,83.18,165725143825,93.11,93.11,165725143825
+iMBC,052220,15,4625,2,210,4.76,18881060,392033,23000000,18881060,4.76,4816.19,82.09,82.09,92989805509,87.42,87.42,92989805509
+이스트에이드,239340,16,2875,2,5,0.17,21304885,29049040,26979634,21304885,0.17,73.34,78.97,78.97,67234239470,86.68,86.68,67234239470
+로보로보,215100,17,4835,2,285,6.26,13500549,495589,20348454,13500549,6.26,2724.14,66.35,66.35,70848710215,72.01,72.01,70848710215
+대한과학,131220,18,4935,5,-225,-4.36,4679470,237338,7454490,4679470,-4.36,1971.65,62.77,62.77,26439263885,71.87,71.87,26439263885
+대영포장,014160,19,1679,5,-208,-11.02,66988790,26533134,108394549,66988790,-11.02,252.47,61.80,61.80,125431869148,68.92,68.92,125431869148
+형지I&C,011080,20,2465,5,-40,-1.60,18759322,36929948,31541686,18759322,-1.60,50.80,59.47,59.47,47940950089,61.66,61.66,47940950089
+넥스트아이,137940,21,1004,5,-32,-3.09,46768658,6243206,85368992,46768658,-3.09,749.11,54.78,54.78,48752063292,56.88,56.88,48752063292
+시선AI,340810,22,4495,2,635,16.45,4879469,146609,10597863,4879469,16.45,3328.22,46.04,46.04,22510414720,47.25,47.25,22510414720
+나우IB,293580,23,1709,2,101,6.28,41600565,10879217,94929950,41600565,6.28,382.39,43.82,43.82,73666347886,45.41,45.41,73666347886
+KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
+한진칼우,18064K,25,29700,1,6850,29.98,227962,1474,536766,227962,29.98,9999.99,42.47,42.47,6721359350,42.16,42.16,6721359350
+PLUS 차이나AI테크TOP10,0047N0,26,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
+스톰테크,352090,27,4270,2,530,14.17,11067301,145012,26872998,11067301,14.17,7631.99,41.18,41.18,48265006857,42.06,42.06,48265006857
+나우로보틱스,459510,28,20550,1,4710,29.73,5093719,2982969,12547732,5093719,29.73,170.76,40.59,40.59,96362931255,37.37,37.37,96362931255
+메이슨캐피탈,021880,29,383,2,58,17.85,60709449,11289487,152184408,60709449,17.85,537.75,39.89,39.89,24316901584,41.72,41.72,24316901584
+RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398146,0,1000000,398146,5.90,0.00,39.81,39.81,4204855795,39.72,39.72,4204855795
diff --git a/top30/20250513/top30-avtr-20250513-164001.csv b/top30/20250513/top30-avtr-20250513-164001.csv
new file mode 100644
index 000000000000..19a6b4623047
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-164001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116544207,65261656,45212464,116544207,5.64,178.58,257.77,257.77,257364382047,264.15,264.15,257364382047
+케이쓰리아이,431190,2,5620,2,915,19.45,13127086,144219,7486442,13127086,19.45,9102.19,175.34,175.34,73483134482,174.65,174.65,73483134482
+에스엘에스바이오,246250,3,2545,1,585,29.85,25375905,11879913,15348206,25375905,29.85,213.60,165.33,165.33,59999427051,153.60,153.60,59999427051
+오가노이드사이언스,476040,4,36400,2,5950,19.54,10756220,4872989,6505950,10756220,19.54,220.73,165.33,165.33,372687262675,157.37,157.37,372687262675
+포메탈,119500,5,3625,2,460,14.53,18423234,1899081,11847232,18423234,14.53,970.11,155.51,155.51,69510357852,161.85,161.85,69510357852
+TIMEFOLIO 차이나AI테크액티브,0043Y0,6,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
+로킷헬스케어,376900,7,15560,2,810,5.49,13994406,42739712,9669449,13994406,5.49,32.74,144.73,144.73,222531103755,147.90,147.90,222531103755
+형지글로벌,308100,8,8510,2,1070,14.38,12442499,9821837,8704152,12442499,14.38,126.68,142.95,142.95,105124759680,141.92,141.92,105124759680
+비큐AI,148780,9,1792,2,203,12.78,35956927,13885812,31445725,35956927,12.78,258.95,114.35,114.35,67907949076,120.51,120.51,67907949076
+프롬바이오,377220,10,2480,2,180,7.83,28917918,412977,28310000,28917918,7.83,7002.31,102.15,102.15,77568681196,110.48,110.48,77568681196
+한국피아이엠,448900,11,18500,2,1800,10.78,6130295,453289,6004457,6130295,10.78,1352.40,102.10,102.10,115252412550,103.75,103.75,115252412550
+평화산업,090080,12,1973,5,-112,-5.37,54256984,12026982,54902259,54256984,-5.37,451.13,98.82,98.82,119755986241,110.56,110.56,119755986241
+평화홀딩스,010770,13,13070,2,1500,12.96,13024610,1224551,14625466,13024610,12.96,1063.62,89.05,89.05,175261803280,91.69,91.69,175261803280
+상지건설,042940,14,44700,5,-2050,-4.39,3314150,0,3981814,3314150,-4.39,0.00,83.23,83.23,165817758625,93.16,93.16,165817758625
+iMBC,052220,15,4625,2,210,4.76,18893662,392033,23000000,18893662,4.76,4819.41,82.15,82.15,93047774709,87.47,87.47,93047774709
+이스트에이드,239340,16,2875,2,5,0.17,21306694,29049040,26979634,21306694,0.17,73.35,78.97,78.97,67239422255,86.69,86.69,67239422255
+로보로보,215100,17,4835,2,285,6.26,13502046,495589,20348454,13502046,6.26,2724.44,66.35,66.35,70855948210,72.02,72.02,70855948210
+대한과학,131220,18,4935,5,-225,-4.36,4680132,237338,7454490,4680132,-4.36,1971.93,62.78,62.78,26442537475,71.88,71.88,26442537475
+대영포장,014160,19,1679,5,-208,-11.02,67015704,26533134,108394549,67015704,-11.02,252.57,61.83,61.83,125477030840,68.95,68.95,125477030840
+형지I&C,011080,20,2465,5,-40,-1.60,18763848,36929948,31541686,18763848,-1.60,50.81,59.49,59.49,47952038789,61.67,61.67,47952038789
+넥스트아이,137940,21,1004,5,-32,-3.09,46780916,6243206,85368992,46780916,-3.09,749.31,54.80,54.80,48764186454,56.89,56.89,48764186454
+시선AI,340810,22,4495,2,635,16.45,4881162,146609,10597863,4881162,16.45,3329.37,46.06,46.06,22517914710,47.27,47.27,22517914710
+나우IB,293580,23,1709,2,101,6.28,41608125,10879217,94929950,41608125,6.28,382.46,43.83,43.83,73679230126,45.42,45.42,73679230126
+KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
+한진칼우,18064K,25,29700,1,6850,29.98,227962,1474,536766,227962,29.98,9999.99,42.47,42.47,6721359350,42.16,42.16,6721359350
+PLUS 차이나AI테크TOP10,0047N0,26,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
+스톰테크,352090,27,4270,2,530,14.17,11068042,145012,26872998,11068042,14.17,7632.50,41.19,41.19,48268178337,42.06,42.06,48268178337
+나우로보틱스,459510,28,20550,1,4710,29.73,5093719,2982969,12547732,5093719,29.73,170.76,40.59,40.59,96362931255,37.37,37.37,96362931255
+메이슨캐피탈,021880,29,383,2,58,17.85,60740149,11289487,152184408,60740149,17.85,538.02,39.91,39.91,24328598284,41.74,41.74,24328598284
+RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398147,0,1000000,398147,5.90,0.00,39.81,39.81,4204866380,39.72,39.72,4204866380
diff --git a/top30/20250513/top30-avtr-20250513-165001.csv b/top30/20250513/top30-avtr-20250513-165001.csv
new file mode 100644
index 000000000000..0720242e4148
--- /dev/null
+++ b/top30/20250513/top30-avtr-20250513-165001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+우듬지팜,403490,1,2155,2,115,5.64,116562689,65261656,45212464,116562689,5.64,178.61,257.81,257.81,257404025937,264.19,264.19,257404025937
+케이쓰리아이,431190,2,5620,2,915,19.45,13129472,144219,7486442,13129472,19.45,9103.84,175.38,175.38,73496448362,174.68,174.68,73496448362
+오가노이드사이언스,476040,3,36400,2,5950,19.54,10775782,4872989,6505950,10775782,19.54,221.13,165.63,165.63,373408122375,157.68,157.68,373408122375
+에스엘에스바이오,246250,4,2545,1,585,29.85,25376185,11879913,15348206,25376185,29.85,213.61,165.34,165.34,60000139651,153.61,153.61,60000139651
+포메탈,119500,5,3625,2,460,14.53,18426991,1899081,11847232,18426991,14.53,970.31,155.54,155.54,69524052117,161.89,161.89,69524052117
+TIMEFOLIO 차이나AI테크액티브,0043Y0,6,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
+로킷헬스케어,376900,7,15560,2,810,5.49,14014965,42739712,9669449,14014965,5.49,32.79,144.94,144.94,222849136675,148.12,148.12,222849136675
+형지글로벌,308100,8,8510,2,1070,14.38,12445870,9821837,8704152,12445870,14.38,126.72,142.99,142.99,105153379470,141.96,141.96,105153379470
+비큐AI,148780,9,1792,2,203,12.78,35966084,13885812,31445725,35966084,12.78,259.01,114.38,114.38,67924065396,120.54,120.54,67924065396
+프롬바이오,377220,10,2480,2,180,7.83,29042488,412977,28310000,29042488,7.83,7032.47,102.59,102.59,77890694646,110.94,110.94,77890694646
+한국피아이엠,448900,11,18500,2,1800,10.78,6131125,453289,6004457,6131125,10.78,1352.59,102.11,102.11,115267667950,103.77,103.77,115267667950
+평화산업,090080,12,1973,5,-112,-5.37,54284027,12026982,54902259,54284027,-5.37,451.35,98.87,98.87,119808774177,110.60,110.60,119808774177
+평화홀딩스,010770,13,13070,2,1500,12.96,13034479,1224551,14625466,13034479,12.96,1064.43,89.12,89.12,175390791110,91.75,91.75,175390791110
+상지건설,042940,14,44700,5,-2050,-4.39,3314978,0,3981814,3314978,-4.39,0.00,83.25,83.25,165855060025,93.18,93.18,165855060025
+iMBC,052220,15,4625,2,210,4.76,18898580,392033,23000000,18898580,4.76,4820.66,82.17,82.17,93070397509,87.49,87.49,93070397509
+이스트에이드,239340,16,2875,2,5,0.17,21311200,29049040,26979634,21311200,0.17,73.36,78.99,78.99,67252309415,86.70,86.70,67252309415
+로보로보,215100,17,4835,2,285,6.26,13504276,495589,20348454,13504276,6.26,2724.89,66.37,66.37,70866719110,72.03,72.03,70866719110
+대한과학,131220,18,4935,5,-225,-4.36,4682196,237338,7454490,4682196,-4.36,1972.80,62.81,62.81,26452791795,71.91,71.91,26452791795
+대영포장,014160,19,1679,5,-208,-11.02,67055975,26533134,108394549,67055975,-11.02,252.73,61.86,61.86,125544444494,68.98,68.98,125544444494
+형지I&C,011080,20,2465,5,-40,-1.60,18764424,36929948,31541686,18764424,-1.60,50.81,59.49,59.49,47953452869,61.68,61.68,47953452869
+넥스트아이,137940,21,1004,5,-32,-3.09,46797367,6243206,85368992,46797367,-3.09,749.57,54.82,54.82,48780308434,56.91,56.91,48780308434
+시선AI,340810,22,4495,2,635,16.45,4883172,146609,10597863,4883172,16.45,3330.74,46.08,46.08,22526808960,47.29,47.29,22526808960
+나우IB,293580,23,1709,2,101,6.28,41623966,10879217,94929950,41623966,6.28,382.60,43.85,43.85,73706191508,45.43,45.43,73706191508
+KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
+한진칼우,18064K,25,29700,1,6850,29.98,227974,1474,536766,227974,29.98,9999.99,42.47,42.47,6721715750,42.16,42.16,6721715750
+PLUS 차이나AI테크TOP10,0047N0,26,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
+스톰테크,352090,27,4270,2,530,14.17,11070427,145012,26872998,11070427,14.17,7634.15,41.20,41.20,48278398062,42.07,42.07,48278398062
+나우로보틱스,459510,28,20550,1,4710,29.73,5093974,2982969,12547732,5093974,29.73,170.77,40.60,40.60,96368171505,37.37,37.37,96368171505
+메이슨캐피탈,021880,29,383,2,58,17.85,60761352,11289487,152184408,60761352,17.85,538.21,39.93,39.93,24336634221,41.75,41.75,24336634221
+RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398147,0,1000000,398147,5.90,0.00,39.81,39.81,4204866380,39.72,39.72,4204866380
diff --git a/top30/20250513/top30-tv-20250513-090002.csv b/top30/20250513/top30-tv-20250513-090002.csv
new file mode 100644
index 000000000000..de8ad117ac84
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-090002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+한화오션,042660,1,74700,5,-1500,-1.97,54188,3248756,306413394,54188,-1.97,1.67,0.02,0.02,4043176100,0.02,0.02,4043176100
+HD현대일렉트릭,267260,2,346500,2,5500,1.61,4317,304741,36047135,4317,1.61,1.42,0.01,0.01,1497904000,0.01,0.01,1497904000
+신한지주,055550,3,51000,5,-700,-1.35,29369,854870,503445325,29369,-1.35,3.44,0.01,0.01,1497819000,0.01,0.01,1497819000
+우리금융지주,316140,4,17610,5,-240,-1.34,43156,1095799,742591501,43156,-1.34,3.94,0.01,0.01,762457160,0.01,0.01,762457160
+마음AI,377480,5,22750,2,250,1.11,26064,4591503,6747679,26064,1.11,0.57,0.39,0.39,593303550,0.39,0.39,593303550
+삼양식품,003230,6,961000,2,15000,1.59,457,61706,7533015,457,1.59,0.74,0.01,0.01,439589000,0.01,0.01,439589000
+나우로보틱스,459510,7,15840,3,0,0.00,20846,2982969,12547732,20846,0.00,0.70,0.17,0.17,330200640,0.17,0.17,330200640
+KODEX 반도체,091160,8,31810,2,640,2.05,8669,743975,20050000,8669,2.05,1.17,0.04,0.04,276332355,0.04,0.04,276332355
+에코프로머티,450080,9,53700,2,600,1.13,4418,236143,69932424,4418,1.13,1.87,0.01,0.01,237248400,0.01,0.01,237248400
+아이티센글로벌,124500,10,8020,2,170,2.17,28938,1856104,23204527,28938,2.17,1.56,0.12,0.12,231924390,0.12,0.12,231924390
+바이오플러스,099430,11,7960,3,0,0.00,20631,645505,60499659,20631,0.00,3.20,0.03,0.03,164222760,0.03,0.03,164222760
+CJ,001040,12,128800,5,-1400,-1.08,1181,111985,29176998,1181,-1.08,1.05,0.00,0.00,152167600,0.00,0.00,152167600
+한국콜마,161890,13,81300,5,-800,-0.97,1824,259202,23605077,1824,-0.97,0.70,0.01,0.01,148284700,0.01,0.01,148284700
+TIGER 화장품,228790,14,3370,5,-10,-0.30,33728,7050447,69630000,33728,-0.30,0.48,0.05,0.05,113339195,0.05,0.05,113339195
+코스메카코리아,241710,15,42750,5,-1200,-2.73,2474,261899,10680000,2474,-2.73,0.94,0.02,0.02,106079850,0.02,0.02,106079850
+유라테크,048430,16,12310,2,30,0.24,8438,2368506,11520000,8438,0.24,0.36,0.07,0.07,103745050,0.07,0.07,103745050
+교보증권,030610,17,6870,2,90,1.33,15112,288383,113962961,15112,1.33,5.24,0.01,0.01,103582530,0.01,0.01,103582530
+TIGER 은행,091220,18,9595,2,150,1.59,10148,32620,940000,10148,1.59,31.11,1.08,1.08,97421110,1.08,1.08,97421110
+포바이포,389140,19,28500,3,0,0.00,3242,6654588,11112735,3242,0.00,0.05,0.03,0.03,92397000,0.03,0.03,92397000
+네이처셀,007390,20,25450,2,100,0.39,3567,564234,64357156,3567,0.39,0.63,0.01,0.01,90602050,0.01,0.01,90602050
+한솔케미칼,014680,21,117900,2,800,0.68,761,53750,11335195,761,0.68,1.42,0.01,0.01,89268900,0.01,0.01,89268900
+KCC,002380,22,265000,5,-2500,-0.93,328,20296,8886471,328,-0.93,1.62,0.00,0.00,86920000,0.00,0.00,86920000
+에코바이오,038870,23,4350,5,-120,-2.68,19757,488356,14014949,19757,-2.68,4.05,0.14,0.14,85981590,0.14,0.14,85981590
+삼성공조,006660,24,15350,2,110,0.72,5312,236028,8126314,5312,0.72,2.25,0.07,0.07,81694810,0.07,0.07,81694810
+제우스,079370,25,14510,2,350,2.47,4570,219954,31016990,4570,2.47,2.08,0.01,0.01,66263190,0.01,0.01,66263190
+스튜디오드래곤,253450,26,46200,3,0,0.00,1311,57997,30058498,1311,0.00,2.26,0.00,0.00,60601200,0.00,0.00,60601200
+에스오에스랩,464080,27,11060,2,210,1.94,4915,370334,17681830,4915,1.94,1.33,0.03,0.03,54359630,0.03,0.03,54359630
+우진엔텍,457550,28,17970,2,170,0.96,2902,166630,9271339,2902,0.96,1.74,0.03,0.03,52120250,0.03,0.03,52120250
+원텍,336570,29,9090,2,110,1.22,5647,3561887,89439012,5647,1.22,0.16,0.01,0.01,51386700,0.01,0.01,51386700
+가온전선,000500,30,63900,2,300,0.47,765,67740,16543115,765,0.47,1.13,0.00,0.00,48924600,0.00,0.00,48924600
diff --git a/top30/20250513/top30-tv-20250513-091002.csv b/top30/20250513/top30-tv-20250513-091002.csv
new file mode 100644
index 000000000000..02941047e9da
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-091002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57750,2,150,0.26,2445514,15414702,5919637922,2445514,0.26,15.86,0.04,0.04,141399963550,0.04,0.04,141399963550
+SK하이닉스,000660,2,199900,2,4900,2.51,587369,1624884,728002365,587369,2.51,36.15,0.08,0.08,117641260450,0.08,0.08,117641260450
+KODEX 코스닥150레버리지,233740,3,7110,2,200,2.89,7579950,26828024,261300000,7579950,2.89,28.25,2.90,2.90,53682392794,2.89,2.89,53682392794
+KODEX 레버리지,122630,4,16385,2,150,0.92,3009205,15058837,151350000,3009205,0.92,19.98,1.99,1.99,49397860312,1.99,1.99,49397860312
+한화오션,042660,5,74300,5,-1900,-2.49,546500,3248756,306413394,546500,-2.49,16.82,0.18,0.18,40558528550,0.18,0.18,40558528550
+상지건설,042940,6,52800,2,6050,12.94,765774,0,3981814,765774,12.94,0.00,19.23,19.23,40247509900,19.14,19.14,40247509900
+한화에어로스페이스,012450,7,782000,5,-38000,-4.63,50597,285226,45581161,50597,-4.63,17.74,0.11,0.11,39875149500,0.11,0.11,39875149500
+나우로보틱스,459510,8,18460,2,2620,16.54,2184557,2982969,12547732,2184557,16.54,73.23,17.41,17.41,38267217590,16.52,16.52,38267217590
+KODEX 200선물인버스2X,252670,9,2050,5,-20,-0.97,17955212,89552576,555400000,17955212,-0.97,20.05,3.23,3.23,36769729363,3.23,3.23,36769729363
+대영포장,014160,10,1959,2,72,3.82,18621182,26533134,108394549,18621182,3.82,70.18,17.18,17.18,36631590048,17.25,17.25,36631590048
+현대로템,064350,11,101500,5,-6800,-6.28,310902,2812956,109142293,310902,-6.28,11.05,0.28,0.28,31940364350,0.29,0.29,31940364350
+평화홀딩스,010770,12,14300,2,2730,23.60,2273566,1224551,14625466,2273566,23.60,185.67,15.55,15.55,31363807240,15.00,15.00,31363807240
+로킷헬스케어,376900,13,15710,2,960,6.51,1895935,42739712,9669449,1895935,6.51,4.44,19.61,19.61,29621374570,19.50,19.50,29621374570
+두산에너빌리티,034020,14,28550,5,-250,-0.87,995044,13828502,640561146,995044,-0.87,7.20,0.16,0.16,28630617175,0.16,0.16,28630617175
+우듬지팜,403490,15,2040,3,0,0.00,12256254,65261656,45212464,12256254,0.00,18.78,27.11,27.11,25655567893,27.82,27.82,25655567893
+기아,000270,16,94200,2,1800,1.95,272290,813230,397672632,272290,1.95,33.48,0.07,0.07,25616473200,0.07,0.07,25616473200
+한화솔루션,009830,17,33200,2,400,1.22,768256,3258319,171892536,768256,1.22,23.58,0.45,0.45,25106218800,0.44,0.44,25106218800
+평화산업,090080,18,2445,2,360,17.27,10715001,12026982,54902259,10715001,17.27,89.09,19.52,19.52,25039948871,18.65,18.65,25039948871
+레인보우로보틱스,277810,19,294000,2,20000,7.30,83354,85050,19399858,83354,7.30,98.01,0.43,0.43,24037562750,0.42,0.42,24037562750
+한미반도체,042700,20,83000,3,0,0.00,272791,1993316,96614259,272791,0.00,13.69,0.28,0.28,23108454800,0.29,0.29,23108454800
+HMM,011200,21,20350,2,1070,5.55,1027344,4412644,1025039496,1027344,5.55,23.28,0.10,0.10,20588337495,0.10,0.10,20588337495
+HD현대중공업,329180,22,391500,5,-13000,-3.21,51001,258468,88773116,51001,-3.21,19.73,0.06,0.06,19879731250,0.06,0.06,19879731250
+KODEX 200,069500,23,34890,2,140,0.40,556072,6345461,179050000,556072,0.40,8.76,0.31,0.31,19422088782,0.31,0.31,19422088782
+한화시스템,272210,24,41300,5,-1650,-3.84,421250,3926050,188919389,421250,-3.84,10.73,0.22,0.22,17415989575,0.22,0.22,17415989575
+셀트리온,068270,25,154200,2,2400,1.58,108251,1435072,222989898,108251,1.58,7.54,0.05,0.05,16607817500,0.05,0.05,16607817500
+LIG넥스원,079550,26,359000,5,-22500,-5.90,45387,255678,22000000,45387,-5.90,17.75,0.21,0.21,16492873000,0.21,0.21,16492873000
+KODEX 코스닥150선물인버스,251340,27,3890,5,-60,-1.52,4102847,23709644,67300000,4102847,-1.52,17.30,6.10,6.10,16004074922,6.11,6.11,16004074922
+현대차,005380,28,197800,2,2000,1.02,79798,569602,209416191,79798,1.02,14.01,0.04,0.04,15756701700,0.04,0.04,15756701700
+실리콘투,257720,29,38900,5,-1700,-4.19,394310,5033806,61171908,394310,-4.19,7.83,0.64,0.64,15315894475,0.64,0.64,15315894475
+비큐AI,148780,30,1950,2,361,22.72,7777699,13885812,31445725,7777699,22.72,56.01,24.73,24.73,15268524508,24.90,24.90,15268524508
diff --git a/top30/20250513/top30-tv-20250513-092002.csv b/top30/20250513/top30-tv-20250513-092002.csv
new file mode 100644
index 000000000000..435f61f490a8
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-092002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57300,5,-300,-0.52,3774052,15414702,5919637922,3774052,-0.52,24.48,0.06,0.06,217722879300,0.06,0.06,217722879300
+SK하이닉스,000660,2,198000,2,3000,1.54,793219,1624884,728002365,793219,1.54,48.82,0.11,0.11,158532931000,0.11,0.11,158532931000
+KODEX 코스닥150레버리지,233740,3,7125,2,215,3.11,11020236,26828024,261300000,11020236,3.11,41.08,4.22,4.22,78105331630,4.20,4.20,78105331630
+나우로보틱스,459510,4,20550,1,4710,29.73,4084636,2982969,12547732,4084636,29.73,136.93,32.55,32.55,75647000555,29.34,29.34,75647000555
+KODEX 레버리지,122630,5,16350,2,115,0.71,4383071,15058837,151350000,4383071,0.71,29.11,2.90,2.90,71862146130,2.90,2.90,71862146130
+로킷헬스케어,376900,6,16600,2,1850,12.54,3788809,42739712,9669449,3788809,12.54,8.86,39.18,39.18,60062796975,37.42,37.42,60062796975
+한화에어로스페이스,012450,7,793000,5,-27000,-3.29,74006,285226,45581161,74006,-3.29,25.95,0.16,0.16,58402873000,0.16,0.16,58402873000
+한화오션,042660,8,75600,5,-600,-0.79,758416,3248756,306413394,758416,-0.79,23.34,0.25,0.25,56524699350,0.24,0.24,56524699350
+대영포장,014160,9,1984,2,97,5.14,28382166,26533134,108394549,28382166,5.14,106.97,26.18,26.18,56247179655,26.15,26.15,56247179655
+상지건설,042940,10,51900,2,5150,11.02,1033049,0,3981814,1033049,11.02,0.00,25.94,25.94,54223525900,26.24,26.24,54223525900
+두산에너빌리티,034020,11,29500,2,700,2.43,1765597,13828502,640561146,1765597,2.43,12.77,0.28,0.28,51142969725,0.27,0.27,51142969725
+KODEX 200선물인버스2X,252670,12,2060,5,-10,-0.48,24012219,89552576,555400000,24012219,-0.48,26.81,4.32,4.32,49228831165,4.30,4.30,49228831165
+현대로템,064350,13,103100,5,-5200,-4.80,445857,2812956,109142293,445857,-4.80,15.85,0.41,0.41,45854890300,0.41,0.41,45854890300
+평화홀딩스,010770,14,14265,2,2695,23.29,3157777,1224551,14625466,3157777,23.29,257.87,21.59,21.59,44181440715,21.18,21.18,44181440715
+레인보우로보틱스,277810,15,291000,2,17000,6.20,151265,85050,19399858,151265,6.20,177.85,0.78,0.78,43882338000,0.78,0.78,43882338000
+한미반도체,042700,16,81200,5,-1800,-2.17,500203,1993316,96614259,500203,-2.17,25.09,0.52,0.52,41721031950,0.53,0.53,41721031950
+유진로봇,056080,17,12420,2,2790,28.97,3382118,5404764,37512152,3382118,28.97,62.58,9.02,9.02,41280619810,8.86,8.86,41280619810
+평화산업,090080,18,2460,2,375,17.99,16104838,12026982,54902259,16104838,17.99,133.91,29.33,29.33,38470450851,28.48,28.48,38470450851
+한화솔루션,009830,19,32550,5,-250,-0.76,1129071,3258319,171892536,1129071,-0.76,34.65,0.66,0.66,37075160900,0.66,0.66,37075160900
+기아,000270,20,93800,2,1400,1.52,364249,813230,397672632,364249,1.52,44.79,0.09,0.09,34235353800,0.09,0.09,34235353800
+셀트리온,068270,21,155700,2,3900,2.57,213516,1435072,222989898,213516,2.57,14.88,0.10,0.10,32907453950,0.09,0.09,32907453950
+로보로보,215100,22,5500,2,950,20.88,5899373,495589,20348454,5899373,20.88,1190.38,28.99,28.99,31240982664,27.91,27.91,31240982664
+우듬지팜,403490,23,2035,5,-5,-0.25,14572056,65261656,45212464,14572056,-0.25,22.33,32.23,32.23,30409290787,33.05,33.05,30409290787
+KODEX 200,069500,24,34850,2,100,0.29,870571,6345461,179050000,870571,0.29,13.72,0.49,0.49,30382017634,0.49,0.49,30382017634
+HMM,011200,25,20100,2,820,4.25,1387221,4412644,1025039496,1387221,4.25,31.44,0.14,0.14,27836856225,0.14,0.14,27836856225
+HD현대중공업,329180,26,396500,5,-8000,-1.98,69074,258468,88773116,69074,-1.98,26.72,0.08,0.08,27013218250,0.08,0.08,27013218250
+한화시스템,272210,27,41800,5,-1150,-2.68,648628,3926050,188919389,648628,-2.68,16.52,0.34,0.34,26913766050,0.34,0.34,26913766050
+LIG넥스원,079550,28,367500,5,-14000,-3.67,69147,255678,22000000,69147,-3.67,27.04,0.31,0.31,25170567500,0.31,0.31,25170567500
+현대차,005380,29,196800,2,1000,0.51,125674,569602,209416191,125674,0.51,22.06,0.06,0.06,24789746550,0.06,0.06,24789746550
+KODEX 코스닥150선물인버스,251340,30,3890,5,-60,-1.52,6340826,23709644,67300000,6340826,-1.52,26.74,9.42,9.42,24725497280,9.44,9.44,24725497280
diff --git a/top30/20250513/top30-tv-20250513-093001.csv b/top30/20250513/top30-tv-20250513-093001.csv
new file mode 100644
index 000000000000..21b2d50251aa
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-093001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57600,3,0,0.00,4462356,15414702,5919637922,4462356,0.00,28.95,0.08,0.08,257396386900,0.08,0.08,257396386900
+SK하이닉스,000660,2,199000,2,4000,2.05,904969,1624884,728002365,904969,2.05,55.69,0.12,0.12,180752209850,0.12,0.12,180752209850
+로킷헬스케어,376900,3,17100,2,2350,15.93,6218434,42739712,9669449,6218434,15.93,14.55,64.31,64.31,100845566060,60.99,60.99,100845566060
+KODEX 코스닥150레버리지,233740,4,7105,2,195,2.82,12808629,26828024,261300000,12808629,2.82,47.74,4.90,4.90,90831268176,4.89,4.89,90831268176
+KODEX 레버리지,122630,5,16365,2,130,0.80,5102913,15058837,151350000,5102913,0.80,33.89,3.37,3.37,83642142917,3.38,3.38,83642142917
+나우로보틱스,459510,6,20550,1,4710,29.73,4136266,2982969,12547732,4136266,29.73,138.66,32.96,32.96,76707997055,29.75,29.75,76707997055
+한화에어로스페이스,012450,7,802000,5,-18000,-2.20,96131,285226,45581161,96131,-2.20,33.70,0.21,0.21,76147394000,0.21,0.21,76147394000
+한화오션,042660,8,76400,2,200,0.26,939996,3248756,306413394,939996,0.26,28.93,0.31,0.31,70364990100,0.30,0.30,70364990100
+상지건설,042940,9,51300,2,4550,9.73,1234596,0,3981814,1234596,9.73,0.00,31.01,31.01,64523952850,31.59,31.59,64523952850
+두산에너빌리티,034020,10,29450,2,650,2.26,2210256,13828502,640561146,2210256,2.26,15.98,0.35,0.35,64238375400,0.34,0.34,64238375400
+대영포장,014160,11,1975,2,88,4.66,31277466,26533134,108394549,31277466,4.66,117.88,28.86,28.86,61963770601,28.94,28.94,61963770601
+현대로템,064350,12,103700,5,-4600,-4.25,548026,2812956,109142293,548026,-4.25,19.48,0.50,0.50,56460075450,0.50,0.50,56460075450
+KODEX 200선물인버스2X,252670,13,2055,5,-15,-0.72,26759261,89552576,555400000,26759261,-0.72,29.88,4.82,4.82,54873488940,4.81,4.81,54873488940
+레인보우로보틱스,277810,14,288500,2,14500,5.29,179909,85050,19399858,179909,5.29,211.53,0.93,0.93,52210864250,0.93,0.93,52210864250
+평화홀딩스,010770,15,14240,2,2670,23.08,3690315,1224551,14625466,3690315,23.08,301.36,25.23,25.23,51750066210,24.85,24.85,51750066210
+유진로봇,056080,16,12510,1,2880,29.91,4129447,5404764,37512152,4129447,29.91,76.40,11.01,11.01,50613681930,10.79,10.79,50613681930
+한미반도체,042700,17,81800,5,-1200,-1.45,597298,1993316,96614259,597298,-1.45,29.97,0.62,0.62,49644346700,0.63,0.63,49644346700
+평화산업,090080,18,2425,2,340,16.31,18690909,12026982,54902259,18690909,16.31,155.41,34.04,34.04,44715099807,33.59,33.59,44715099807
+한화솔루션,009830,19,32950,2,150,0.46,1276892,3258319,171892536,1276892,0.46,39.19,0.74,0.74,41917301725,0.74,0.74,41917301725
+셀트리온,068270,20,155800,2,4000,2.64,265722,1435072,222989898,265722,2.64,18.52,0.12,0.12,41048583200,0.12,0.12,41048583200
+로보로보,215100,21,5370,2,820,18.02,7530701,495589,20348454,7530701,18.02,1519.55,37.01,37.01,40181910769,36.77,36.77,40181910769
+우듬지팜,403490,22,2100,2,60,2.94,18418095,65261656,45212464,18418095,2.94,28.22,40.74,40.74,38449366426,40.50,40.50,38449366426
+기아,000270,23,93800,2,1400,1.52,403567,813230,397672632,403567,1.52,49.63,0.10,0.10,37925610950,0.10,0.10,37925610950
+KODEX 200,069500,24,34870,2,120,0.35,1061377,6345461,179050000,1061377,0.35,16.73,0.59,0.59,37035224315,0.59,0.59,37035224315
+한화시스템,272210,25,42600,5,-350,-0.81,875326,3926050,188919389,875326,-0.81,22.30,0.46,0.46,36505964050,0.45,0.45,36505964050
+휴림로봇,090710,26,2245,2,240,11.97,14943656,3408923,110237793,14943656,11.97,438.37,13.56,13.56,32961694086,13.32,13.32,32961694086
+한국전력,015760,27,25050,5,-1850,-6.88,1273519,1973499,641964077,1273519,-6.88,64.53,0.20,0.20,32524233425,0.20,0.20,32524233425
+HD현대중공업,329180,28,400000,5,-4500,-1.11,82056,258468,88773116,82056,-1.11,31.75,0.09,0.09,32189545750,0.09,0.09,32189545750
+HMM,011200,29,20000,2,720,3.73,1522508,4412644,1025039496,1522508,3.73,34.50,0.15,0.15,30552730800,0.15,0.15,30552730800
+클로봇,466100,30,19880,2,1930,10.75,1551206,372842,24651339,1551206,10.75,416.05,6.29,6.29,29872175720,6.10,6.10,29872175720
diff --git a/top30/20250513/top30-tv-20250513-094001.csv b/top30/20250513/top30-tv-20250513-094001.csv
new file mode 100644
index 000000000000..d09513bd7a30
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-094001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57500,5,-100,-0.17,5038593,15414702,5919637922,5038593,-0.17,32.69,0.09,0.09,290524553000,0.09,0.09,290524553000
+SK하이닉스,000660,2,199400,2,4400,2.26,980381,1624884,728002365,980381,2.26,60.34,0.13,0.13,195752911550,0.13,0.13,195752911550
+로킷헬스케어,376900,3,16210,2,1460,9.90,7478222,42739712,9669449,7478222,9.90,17.50,77.34,77.34,121820834925,77.72,77.72,121820834925
+KODEX 코스닥150레버리지,233740,4,7085,2,175,2.53,13856059,26828024,261300000,13856059,2.53,51.65,5.30,5.30,98259832924,5.31,5.31,98259832924
+한화에어로스페이스,012450,5,815000,5,-5000,-0.61,115838,285226,45581161,115838,-0.61,40.61,0.25,0.25,92109576000,0.25,0.25,92109576000
+KODEX 레버리지,122630,6,16320,2,85,0.52,5517886,15058837,151350000,5517886,0.52,36.64,3.65,3.65,90426567420,3.66,3.66,90426567420
+한화오션,042660,7,76800,2,600,0.79,1099902,3248756,306413394,1099902,0.79,33.86,0.36,0.36,82652413450,0.35,0.35,82652413450
+나우로보틱스,459510,8,20550,1,4710,29.73,4162298,2982969,12547732,4162298,29.73,139.54,33.17,33.17,77242954655,29.96,29.96,77242954655
+두산에너빌리티,034020,9,29400,2,600,2.08,2616761,13828502,640561146,2616761,2.08,18.92,0.41,0.41,76248531600,0.40,0.40,76248531600
+상지건설,042940,10,51000,2,4250,9.09,1321813,0,3981814,1321813,9.09,0.00,33.20,33.20,68970483300,33.96,33.96,68970483300
+현대로템,064350,11,103900,5,-4400,-4.06,647860,2812956,109142293,647860,-4.06,23.03,0.59,0.59,66897639650,0.59,0.59,66897639650
+대영포장,014160,12,1931,2,44,2.33,33543839,26533134,108394549,33543839,2.33,126.42,30.95,30.95,66371092279,31.71,31.71,66371092279
+KODEX 200선물인버스2X,252670,13,2060,5,-10,-0.48,30854859,89552576,555400000,30854859,-0.48,34.45,5.56,5.56,63302456961,5.53,5.53,63302456961
+유진로봇,056080,14,12180,2,2550,26.48,5001966,5404764,37512152,5001966,26.48,92.55,13.33,13.33,61319857980,13.42,13.42,61319857980
+레인보우로보틱스,277810,15,285000,2,11000,4.01,209858,85050,19399858,209858,4.01,246.75,1.08,1.08,60792831250,1.10,1.10,60792831250
+평화홀딩스,010770,16,13840,2,2270,19.62,4047443,1224551,14625466,4047443,19.62,330.52,27.67,27.67,56742804045,28.03,28.03,56742804045
+한미반도체,042700,17,81200,5,-1800,-2.17,683302,1993316,96614259,683302,-2.17,34.28,0.71,0.71,56627486450,0.72,0.72,56627486450
+우듬지팜,403490,18,2165,2,125,6.13,23413038,65261656,45212464,23413038,6.13,35.88,51.78,51.78,49104929611,50.17,50.17,49104929611
+평화산업,090080,19,2315,2,230,11.03,20137997,12026982,54902259,20137997,11.03,167.44,36.68,36.68,48142073422,37.88,37.88,48142073422
+클로봇,466100,20,19430,2,1480,8.25,2475684,372842,24651339,2475684,8.25,664.00,10.04,10.04,48131200270,10.05,10.05,48131200270
+한화시스템,272210,21,42625,5,-325,-0.76,1126915,3926050,188919389,1126915,-0.76,28.70,0.60,0.60,47308307225,0.59,0.59,47308307225
+로보로보,215100,22,5260,2,710,15.60,8728768,495589,20348454,8728768,15.60,1761.29,42.90,42.90,46556027299,43.50,43.50,46556027299
+휴림로봇,090710,23,2205,2,200,9.98,20413377,3408923,110237793,20413377,9.98,598.82,18.52,18.52,45302892478,18.64,18.64,45302892478
+셀트리온,068270,24,155400,2,3600,2.37,291023,1435072,222989898,291023,2.37,20.28,0.13,0.13,44982262200,0.13,0.13,44982262200
+한화솔루션,009830,25,32850,2,50,0.15,1357364,3258319,171892536,1357364,0.15,41.66,0.79,0.79,44563398250,0.79,0.79,44563398250
+KODEX 200,069500,26,34820,2,70,0.20,1225249,6345461,179050000,1225249,0.20,19.31,0.68,0.68,42746706525,0.69,0.69,42746706525
+한국전력,015760,27,25150,5,-1750,-6.51,1631682,1973499,641964077,1631682,-6.51,82.68,0.25,0.25,41520782800,0.26,0.26,41520782800
+기아,000270,28,93600,2,1200,1.30,438472,813230,397672632,438472,1.30,53.92,0.11,0.11,41199562150,0.11,0.11,41199562150
+HD현대중공업,329180,29,403000,5,-1500,-0.37,94057,258468,88773116,94057,-0.37,36.39,0.11,0.11,37018553750,0.10,0.10,37018553750
+LIG넥스원,079550,30,374500,5,-7000,-1.83,94949,255678,22000000,94949,-1.83,37.14,0.43,0.43,34735276750,0.42,0.42,34735276750
diff --git a/top30/20250513/top30-tv-20250513-095002.csv b/top30/20250513/top30-tv-20250513-095002.csv
new file mode 100644
index 000000000000..b5ae8ed73ea5
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-095002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57100,5,-500,-0.87,5598450,15414702,5919637922,5598450,-0.87,36.32,0.09,0.09,322614972800,0.10,0.10,322614972800
+SK하이닉스,000660,2,198900,2,3900,2.00,1042108,1624884,728002365,1042108,2.00,64.13,0.14,0.14,208041417150,0.14,0.14,208041417150
+로킷헬스케어,376900,3,16100,2,1350,9.15,8102592,42739712,9669449,8102592,9.15,18.96,83.80,83.80,131882173505,84.71,84.71,131882173505
+KODEX 코스닥150레버리지,233740,4,7095,2,185,2.68,15416932,26828024,261300000,15416932,2.68,57.47,5.90,5.90,109351494750,5.90,5.90,109351494750
+한화에어로스페이스,012450,5,824000,2,4000,0.49,134039,285226,45581161,134039,0.49,46.99,0.29,0.29,107021419500,0.28,0.28,107021419500
+KODEX 레버리지,122630,6,16305,2,70,0.43,6139731,15058837,151350000,6139731,0.43,40.77,4.06,4.06,100569647375,4.08,4.08,100569647375
+한화오션,042660,7,78100,2,1900,2.49,1321029,3248756,306413394,1321029,2.49,40.66,0.43,0.43,99791192400,0.42,0.42,99791192400
+나우로보틱스,459510,8,20550,1,4710,29.73,4993267,2982969,12547732,4993267,29.73,167.39,39.79,39.79,94298642655,36.57,36.57,94298642655
+두산에너빌리티,034020,9,29450,2,650,2.26,2863173,13828502,640561146,2863173,2.26,20.70,0.45,0.45,83514377975,0.44,0.44,83514377975
+현대로템,064350,10,106700,5,-1600,-1.48,741874,2812956,109142293,741874,-1.48,26.37,0.68,0.68,76830214300,0.66,0.66,76830214300
+상지건설,042940,11,50200,2,3450,7.38,1376752,0,3981814,1376752,7.38,0.00,34.58,34.58,71754880200,35.90,35.90,71754880200
+대영포장,014160,12,1948,2,61,3.23,35319202,26533134,108394549,35319202,3.23,133.11,32.58,32.58,69794218226,33.05,33.05,69794218226
+KODEX 200선물인버스2X,252670,13,2065,5,-5,-0.24,32844687,89552576,555400000,32844687,-0.24,36.68,5.91,5.91,67401525299,5.88,5.88,67401525299
+유진로봇,056080,14,12170,2,2540,26.38,5364432,5404764,37512152,5364432,26.38,99.25,14.30,14.30,65737817515,14.40,14.40,65737817515
+레인보우로보틱스,277810,15,285000,2,11000,4.01,224758,85050,19399858,224758,4.01,264.27,1.16,1.16,65031560000,1.18,1.18,65031560000
+한미반도체,042700,16,80600,5,-2400,-2.89,758328,1993316,96614259,758328,-2.89,38.04,0.78,0.78,62687544450,0.81,0.81,62687544450
+평화홀딩스,010770,17,14140,2,2570,22.21,4377661,1224551,14625466,4377661,22.21,357.49,29.93,29.93,61363228335,29.67,29.67,61363228335
+우듬지팜,403490,18,2060,2,20,0.98,27691320,65261656,45212464,27691320,0.98,42.43,61.25,61.25,58220726842,62.51,62.51,58220726842
+한화시스템,272210,19,43600,2,650,1.51,1296057,3926050,188919389,1296057,1.51,33.01,0.69,0.69,54619262125,0.66,0.66,54619262125
+평화산업,090080,20,2385,2,300,14.39,22118218,12026982,54902259,22118218,14.39,183.90,40.29,40.29,52770156245,40.30,40.30,52770156245
+클로봇,466100,21,19280,2,1330,7.41,2715059,372842,24651339,2715059,7.41,728.21,11.01,11.01,52761376530,11.10,11.10,52761376530
+KODEX 200,069500,22,34810,2,60,0.17,1504736,6345461,179050000,1504736,0.17,23.71,0.84,0.84,52477634325,0.84,0.84,52477634325
+iMBC,052220,23,5040,2,625,14.16,10105976,392033,23000000,10105976,14.16,2577.84,43.94,43.94,50154733360,43.27,43.27,50154733360
+휴림로봇,090710,24,2220,2,215,10.72,22169700,3408923,110237793,22169700,10.72,650.34,20.11,20.11,49201395726,20.10,20.10,49201395726
+로보로보,215100,25,5270,2,720,15.82,9183890,495589,20348454,9183890,15.82,1853.13,45.13,45.13,48953002449,45.65,45.65,48953002449
+셀트리온,068270,26,155000,2,3200,2.11,316133,1435072,222989898,316133,2.11,22.03,0.14,0.14,48879257550,0.14,0.14,48879257550
+한국전력,015760,27,25200,5,-1700,-6.32,1884969,1973499,641964077,1884969,-6.32,95.51,0.29,0.29,47882141725,0.30,0.30,47882141725
+한화솔루션,009830,28,32950,2,150,0.46,1430982,3258319,171892536,1430982,0.46,43.92,0.83,0.83,46976563225,0.83,0.83,46976563225
+기아,000270,29,92900,2,500,0.54,477308,813230,397672632,477308,0.54,58.69,0.12,0.12,44819736900,0.12,0.12,44819736900
+오가노이드사이언스,476040,30,33650,2,3200,10.51,1368050,4872989,6505950,1368050,10.51,28.07,21.03,21.03,43271641775,19.77,19.77,43271641775
diff --git a/top30/20250513/top30-tv-20250513-100001.csv b/top30/20250513/top30-tv-20250513-100001.csv
new file mode 100644
index 000000000000..825216a61ee0
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-100001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57200,5,-400,-0.69,6038549,15414702,5919637922,6038549,-0.69,39.17,0.10,0.10,347755236950,0.10,0.10,347755236950
+SK하이닉스,000660,2,198900,2,3900,2.00,1124784,1624884,728002365,1124784,2.00,69.22,0.15,0.15,224478559950,0.16,0.16,224478559950
+로킷헬스케어,376900,3,15660,2,910,6.17,8561011,42739712,9669449,8561011,6.17,20.03,88.54,88.54,139157058595,91.90,91.90,139157058595
+KODEX 코스닥150레버리지,233740,4,7100,2,190,2.75,16809512,26828024,261300000,16809512,2.75,62.66,6.43,6.43,119222704514,6.43,6.43,119222704514
+한화오션,042660,5,78100,2,1900,2.49,1562647,3248756,306413394,1562647,2.49,48.10,0.51,0.51,118678953800,0.50,0.50,118678953800
+한화에어로스페이스,012450,6,818000,5,-2000,-0.24,146680,285226,45581161,146680,-0.24,51.43,0.32,0.32,117398575500,0.31,0.31,117398575500
+KODEX 레버리지,122630,7,16320,2,85,0.52,6393037,15058837,151350000,6393037,0.52,42.45,4.22,4.22,104701501397,4.24,4.24,104701501397
+나우로보틱스,459510,8,20550,1,4710,29.73,5013049,2982969,12547732,5013049,29.73,168.06,39.95,39.95,94705162755,36.73,36.73,94705162755
+두산에너빌리티,034020,9,29450,2,650,2.26,3055285,13828502,640561146,3055285,2.26,22.09,0.48,0.48,89169998650,0.47,0.47,89169998650
+현대로템,064350,10,106500,5,-1800,-1.66,817461,2812956,109142293,817461,-1.66,29.06,0.75,0.75,84874742150,0.73,0.73,84874742150
+상지건설,042940,11,47500,2,750,1.60,1613596,0,3981814,1613596,1.60,0.00,40.52,40.52,83344854925,44.07,44.07,83344854925
+KODEX 200선물인버스2X,252670,12,2060,5,-10,-0.48,35301249,89552576,555400000,35301249,-0.48,39.42,6.36,6.36,72462215718,6.33,6.33,72462215718
+대영포장,014160,13,1907,2,20,1.06,36205880,26533134,108394549,36205880,1.06,136.46,33.40,33.40,71498459151,34.59,34.59,71498459151
+유진로봇,056080,14,12000,2,2370,24.61,5834650,5404764,37512152,5834650,24.61,107.95,15.55,15.55,71387110095,15.86,15.86,71387110095
+레인보우로보틱스,277810,15,282000,2,8000,2.92,237601,85050,19399858,237601,2.92,279.37,1.22,1.22,68665856500,1.26,1.26,68665856500
+한미반도체,042700,16,81100,5,-1900,-2.29,790207,1993316,96614259,790207,-2.29,39.64,0.82,0.82,65269041850,0.83,0.83,65269041850
+평화홀딩스,010770,17,13820,2,2250,19.45,4525677,1224551,14625466,4525677,19.45,369.58,30.94,30.94,63439643740,31.39,31.39,63439643740
+우듬지팜,403490,18,2025,5,-15,-0.74,29491614,65261656,45212464,29491614,-0.74,45.19,65.23,65.23,61896793174,67.61,67.61,61896793174
+한화시스템,272210,19,43450,2,500,1.16,1462978,3926050,188919389,1462978,1.16,37.26,0.77,0.77,61882652725,0.75,0.75,61882652725
+iMBC,052220,20,4995,2,580,13.14,11839721,392033,23000000,11839721,13.14,3020.08,51.48,51.48,58899761433,51.27,51.27,58899761433
+클로봇,466100,21,19050,2,1100,6.13,2930712,372842,24651339,2930712,6.13,786.05,11.89,11.89,56891633155,12.11,12.11,56891633155
+오가노이드사이언스,476040,22,31500,2,1050,3.45,1766381,4872989,6505950,1766381,3.45,36.25,27.15,27.15,56195758875,27.42,27.42,56195758875
+KODEX 200,069500,23,34825,2,75,0.22,1576176,6345461,179050000,1576176,0.22,24.84,0.88,0.88,54964643238,0.88,0.88,54964643238
+평화산업,090080,24,2310,2,225,10.79,22898273,12026982,54902259,22898273,10.79,190.39,41.71,41.71,54600395073,43.05,43.05,54600395073
+셀트리온,068270,25,154400,2,2600,1.71,344701,1435072,222989898,344701,1.71,24.02,0.15,0.15,53298540700,0.15,0.15,53298540700
+휴림로봇,090710,26,2165,2,160,7.98,23726495,3408923,110237793,23726495,7.98,696.01,21.52,21.52,52595034408,22.04,22.04,52595034408
+한국전력,015760,27,25350,5,-1550,-5.76,1997892,1973499,641964077,1997892,-5.76,101.24,0.31,0.31,50731068225,0.31,0.31,50731068225
+로보로보,215100,28,5220,2,670,14.73,9511375,495589,20348454,9511375,14.73,1919.21,46.74,46.74,50671964269,47.71,47.71,50671964269
+한화솔루션,009830,29,32900,2,100,0.30,1492426,3258319,171892536,1492426,0.30,45.80,0.87,0.87,48998464825,0.87,0.87,48998464825
+기아,000270,30,93300,2,900,0.97,506709,813230,397672632,506709,0.97,62.31,0.13,0.13,47552195000,0.13,0.13,47552195000
diff --git a/top30/20250513/top30-tv-20250513-101001.csv b/top30/20250513/top30-tv-20250513-101001.csv
new file mode 100644
index 000000000000..55eee4b40a45
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-101001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57100,5,-500,-0.87,6271405,15414702,5919637922,6271405,-0.87,40.68,0.11,0.11,361059410800,0.11,0.11,361059410800
+SK하이닉스,000660,2,198600,2,3600,1.85,1175231,1624884,728002365,1175231,1.85,72.33,0.16,0.16,234504749800,0.16,0.16,234504749800
+로킷헬스케어,376900,3,15670,2,920,6.24,8831658,42739712,9669449,8831658,6.24,20.66,91.34,91.34,143404683395,94.64,94.64,143404683395
+한화오션,042660,4,78300,2,2100,2.76,1670679,3248756,306413394,1670679,2.76,51.43,0.55,0.55,127140788150,0.53,0.53,127140788150
+KODEX 코스닥150레버리지,233740,5,7105,2,195,2.82,17462164,26828024,261300000,17462164,2.82,65.09,6.68,6.68,123858050478,6.67,6.67,123858050478
+한화에어로스페이스,012450,6,816000,5,-4000,-0.49,153587,285226,45581161,153587,-0.49,53.85,0.34,0.34,123046414000,0.33,0.33,123046414000
+KODEX 레버리지,122630,7,16355,2,120,0.74,6760857,15058837,151350000,6760857,0.74,44.90,4.47,4.47,110711861202,4.47,4.47,110711861202
+나우로보틱스,459510,8,20550,1,4710,29.73,5031569,2982969,12547732,5031569,29.73,168.68,40.10,40.10,95085748755,36.88,36.88,95085748755
+두산에너빌리티,034020,9,29400,2,600,2.08,3197889,13828502,640561146,3197889,2.08,23.13,0.50,0.50,93369513825,0.50,0.50,93369513825
+상지건설,042940,10,50500,2,3750,8.02,1795237,0,3981814,1795237,8.02,0.00,45.09,45.09,92223362750,45.86,45.86,92223362750
+현대로템,064350,11,107100,5,-1200,-1.11,883606,2812956,109142293,883606,-1.11,31.41,0.81,0.81,91971506900,0.79,0.79,91971506900
+대영포장,014160,12,1885,5,-2,-0.11,37970176,26533134,108394549,37970176,-0.11,143.10,35.03,35.03,74828225204,36.62,36.62,74828225204
+유진로봇,056080,13,12050,2,2420,25.13,6075883,5404764,37512152,6075883,25.13,112.42,16.20,16.20,74304222970,16.44,16.44,74304222970
+KODEX 200선물인버스2X,252670,14,2060,5,-10,-0.48,35572919,89552576,555400000,35572919,-0.48,39.72,6.40,6.40,73021507156,6.38,6.38,73021507156
+레인보우로보틱스,277810,15,280000,2,6000,2.19,248843,85050,19399858,248843,2.19,292.58,1.28,1.28,71825408000,1.32,1.32,71825408000
+평화홀딩스,010770,16,13710,2,2140,18.50,4848289,1224551,14625466,4848289,18.50,395.92,33.15,33.15,67834455240,33.83,33.83,67834455240
+한화시스템,272210,17,43700,2,750,1.75,1582258,3926050,188919389,1582258,1.75,40.30,0.84,0.84,67095859500,0.81,0.81,67095859500
+한미반도체,042700,18,81200,5,-1800,-2.17,806127,1993316,96614259,806127,-2.17,40.44,0.83,0.83,66559022950,0.85,0.85,66559022950
+우듬지팜,403490,19,2040,3,0,0.00,30577332,65261656,45212464,30577332,0.00,46.85,67.63,67.63,64098784831,69.50,69.50,64098784831
+iMBC,052220,20,4910,2,495,11.21,12802253,392033,23000000,12802253,11.21,3265.61,55.66,55.66,63636935632,56.35,56.35,63636935632
+오가노이드사이언스,476040,21,30950,2,500,1.64,1918752,4872989,6505950,1918752,1.64,39.38,29.49,29.49,60953632575,30.27,30.27,60953632575
+한국피아이엠,448900,22,19350,2,2650,15.87,3194207,453289,6004457,3194207,15.87,704.67,53.20,53.20,59279224115,51.02,51.02,59279224115
+클로봇,466100,23,19050,2,1100,6.13,3016825,372842,24651339,3016825,6.13,809.14,12.24,12.24,58536742155,12.47,12.47,58536742155
+KODEX 200,069500,24,34855,2,105,0.30,1665014,6345461,179050000,1665014,0.30,26.24,0.93,0.93,58059929292,0.93,0.93,58059929292
+디앤디파마텍,347850,25,86400,2,15400,21.69,714741,322646,10707301,714741,21.69,221.52,6.68,6.68,57625563450,6.23,6.23,57625563450
+평화산업,090080,26,2255,2,170,8.15,24181975,12026982,54902259,24181975,8.15,201.06,44.05,44.05,57505486831,46.45,46.45,57505486831
+셀트리온,068270,27,154900,2,3100,2.04,354588,1435072,222989898,354588,2.04,24.71,0.16,0.16,54827972650,0.16,0.16,54827972650
+휴림로봇,090710,28,2185,2,180,8.98,24723744,3408923,110237793,24723744,8.98,725.27,22.43,22.43,54770286954,22.74,22.74,54770286954
+한국전력,015760,29,25350,5,-1550,-5.76,2145124,1973499,641964077,2145124,-5.76,108.70,0.33,0.33,54468332175,0.33,0.33,54468332175
+로보로보,215100,30,5140,2,590,12.97,10017928,495589,20348454,10017928,12.97,2021.42,49.23,49.23,53289034464,50.95,50.95,53289034464
diff --git a/top30/20250513/top30-tv-20250513-102002.csv b/top30/20250513/top30-tv-20250513-102002.csv
new file mode 100644
index 000000000000..654cef525b3b
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-102002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57300,5,-300,-0.52,6576793,15414702,5919637922,6576793,-0.52,42.67,0.11,0.11,378515170050,0.11,0.11,378515170050
+SK하이닉스,000660,2,198700,2,3700,1.90,1233980,1624884,728002365,1233980,1.90,75.94,0.17,0.17,246159350650,0.17,0.17,246159350650
+로킷헬스케어,376900,3,15470,2,720,4.88,9140455,42739712,9669449,9140455,4.88,21.39,94.53,94.53,148179970730,99.06,99.06,148179970730
+KODEX 코스닥150레버리지,233740,4,7165,2,255,3.69,19702826,26828024,261300000,19702826,3.69,73.44,7.54,7.54,139855255122,7.47,7.47,139855255122
+한화오션,042660,5,78000,2,1800,2.36,1757986,3248756,306413394,1757986,2.36,54.11,0.57,0.57,133949849950,0.56,0.56,133949849950
+한화에어로스페이스,012450,6,818000,5,-2000,-0.24,165382,285226,45581161,165382,-0.24,57.98,0.36,0.36,132653136500,0.36,0.36,132653136500
+KODEX 레버리지,122630,7,16365,2,130,0.80,7235882,15058837,151350000,7235882,0.80,48.05,4.78,4.78,118477871568,4.78,4.78,118477871568
+두산에너빌리티,034020,8,29350,2,550,1.91,3435975,13828502,640561146,3435975,1.91,24.85,0.54,0.54,100352724925,0.53,0.53,100352724925
+현대로템,064350,9,105300,5,-3000,-2.77,955365,2812956,109142293,955365,-2.77,33.96,0.88,0.88,99556910350,0.87,0.87,99556910350
+상지건설,042940,10,50000,2,3250,6.95,1933405,0,3981814,1933405,6.95,0.00,48.56,48.56,99221808100,49.84,49.84,99221808100
+나우로보틱스,459510,11,20550,1,4710,29.73,5041063,2982969,12547732,5041063,29.73,168.99,40.18,40.18,95280850455,36.95,36.95,95280850455
+대영포장,014160,12,1888,2,1,0.05,39299322,26533134,108394549,39299322,0.05,148.11,36.26,36.26,77314726283,37.78,37.78,77314726283
+KODEX 200선물인버스2X,252670,13,2052,5,-18,-0.87,37621913,89552576,555400000,37621913,-0.87,42.01,6.77,6.77,77235248712,6.78,6.78,77235248712
+유진로봇,056080,14,12020,2,2390,24.82,6278569,5404764,37512152,6278569,24.82,116.17,16.74,16.74,76737645890,17.02,17.02,76737645890
+레인보우로보틱스,277810,15,281000,2,7000,2.55,259798,85050,19399858,259798,2.55,305.47,1.34,1.34,74889213000,1.37,1.37,74889213000
+디앤디파마텍,347850,16,90000,2,19000,26.76,906305,322646,10707301,906305,26.76,280.90,8.46,8.46,74658611950,7.75,7.75,74658611950
+한화시스템,272210,17,43650,2,700,1.63,1708758,3926050,188919389,1708758,1.63,43.52,0.90,0.90,72614871500,0.88,0.88,72614871500
+평화홀딩스,010770,18,13980,2,2410,20.83,5002278,1224551,14625466,5002278,20.83,408.50,34.20,34.20,69952984380,34.21,34.21,69952984380
+한국피아이엠,448900,19,19110,2,2410,14.43,3713569,453289,6004457,3713569,14.43,819.25,61.85,61.85,69342094155,60.43,60.43,69342094155
+한미반도체,042700,20,81000,5,-2000,-2.41,831061,1993316,96614259,831061,-2.41,41.69,0.86,0.86,68579742950,0.88,0.88,68579742950
+iMBC,052220,21,4935,2,520,11.78,13379204,392033,23000000,13379204,11.78,3412.78,58.17,58.17,66477410400,58.57,58.57,66477410400
+우듬지팜,403490,22,2015,5,-25,-1.23,30890477,65261656,45212464,30890477,-1.23,47.33,68.32,68.32,64732215027,71.05,71.05,64732215027
+오가노이드사이언스,476040,23,30600,2,150,0.49,2042405,4872989,6505950,2042405,0.49,41.91,31.39,31.39,64724909700,32.51,32.51,64724909700
+KODEX 200,069500,24,34880,2,130,0.37,1804140,6345461,179050000,1804140,0.37,28.43,1.01,1.01,62907565195,1.01,1.01,62907565195
+클로봇,466100,25,19030,2,1080,6.02,3125359,372842,24651339,3125359,6.02,838.25,12.68,12.68,60596635185,12.92,12.92,60596635185
+평화산업,090080,26,2290,2,205,9.83,25091181,12026982,54902259,25091181,9.83,208.62,45.70,45.70,59551586076,47.37,47.37,59551586076
+한화솔루션,009830,27,33750,2,950,2.90,1792080,3258319,171892536,1792080,2.90,55.00,1.04,1.04,59002159900,1.02,1.02,59002159900
+한국전력,015760,28,25350,5,-1550,-5.76,2257084,1973499,641964077,2257084,-5.76,114.37,0.35,0.35,57310831425,0.35,0.35,57310831425
+셀트리온,068270,29,155200,2,3400,2.24,366006,1435072,222989898,366006,2.24,25.50,0.16,0.16,56599282600,0.16,0.16,56599282600
+휴림로봇,090710,30,2175,2,170,8.48,25369678,3408923,110237793,25369678,8.48,744.21,23.01,23.01,56176254276,23.43,23.43,56176254276
diff --git a/top30/20250513/top30-tv-20250513-103001.csv b/top30/20250513/top30-tv-20250513-103001.csv
new file mode 100644
index 000000000000..5aa3ab71bd1f
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-103001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57500,5,-100,-0.17,6842268,15414702,5919637922,6842268,-0.17,44.39,0.12,0.12,393746121100,0.12,0.12,393746121100
+SK하이닉스,000660,2,199500,2,4500,2.31,1306486,1624884,728002365,1306486,2.31,80.40,0.18,0.18,260598861200,0.18,0.18,260598861200
+로킷헬스케어,376900,3,15640,2,890,6.03,9341317,42739712,9669449,9341317,6.03,21.86,96.61,96.61,151305747050,100.05,100.05,151305747050
+KODEX 코스닥150레버리지,233740,4,7150,2,240,3.47,20766850,26828024,261300000,20766850,3.47,77.41,7.95,7.95,147467778120,7.89,7.89,147467778120
+한화에어로스페이스,012450,5,809000,5,-11000,-1.34,179999,285226,45581161,179999,-1.34,63.11,0.39,0.39,144470965000,0.39,0.39,144470965000
+한화오션,042660,6,77400,2,1200,1.57,1842900,3248756,306413394,1842900,1.57,56.73,0.60,0.60,140522660500,0.59,0.59,140522660500
+KODEX 레버리지,122630,7,16390,2,155,0.95,7783349,15058837,151350000,7783349,0.95,51.69,5.14,5.14,127443762005,5.14,5.14,127443762005
+현대로템,064350,8,103900,5,-4400,-4.06,1019429,2812956,109142293,1019429,-4.06,36.24,0.93,0.93,106231009700,0.94,0.94,106231009700
+두산에너빌리티,034020,9,29350,2,550,1.91,3577816,13828502,640561146,3577816,1.91,25.87,0.56,0.56,104513424325,0.56,0.56,104513424325
+상지건설,042940,10,49650,2,2900,6.20,1986852,0,3981814,1986852,6.20,0.00,49.90,49.90,101881390775,51.53,51.53,101881390775
+나우로보틱스,459510,11,20550,1,4710,29.73,5052177,2982969,12547732,5052177,29.73,169.37,40.26,40.26,95509243155,37.04,37.04,95509243155
+디앤디파마텍,347850,12,87600,2,16600,23.38,1005217,322646,10707301,1005217,23.38,311.55,9.39,9.39,83506268500,8.90,8.90,83506268500
+유진로봇,056080,13,11920,2,2290,23.78,6654207,5404764,37512152,6654207,23.78,123.12,17.74,17.74,81188102500,18.16,18.16,81188102500
+KODEX 200선물인버스2X,252670,14,2050,5,-20,-0.97,39380413,89552576,555400000,39380413,-0.97,43.97,7.09,7.09,80842583932,7.10,7.10,80842583932
+대영포장,014160,15,1902,2,15,0.79,39908374,26533134,108394549,39908374,0.79,150.41,36.82,36.82,78463825933,38.06,38.06,78463825933
+한화시스템,272210,16,43150,2,200,0.47,1816195,3926050,188919389,1816195,0.47,46.26,0.96,0.96,77247937750,0.95,0.95,77247937750
+레인보우로보틱스,277810,17,281500,2,7500,2.74,263419,85050,19399858,263419,2.74,309.72,1.36,1.36,75905822250,1.39,1.39,75905822250
+한국피아이엠,448900,18,18910,2,2210,13.23,3891652,453289,6004457,3891652,13.23,858.54,64.81,64.81,72719816975,64.05,64.05,72719816975
+평화홀딩스,010770,19,14110,2,2540,21.95,5127604,1224551,14625466,5127604,21.95,418.73,35.06,35.06,71703731445,34.75,34.75,71703731445
+한미반도체,042700,20,81500,5,-1500,-1.81,865644,1993316,96614259,865644,-1.81,43.43,0.90,0.90,71392566100,0.91,0.91,71392566100
+iMBC,052220,21,4825,2,410,9.29,13873876,392033,23000000,13873876,9.29,3538.96,60.32,60.32,68877856074,62.07,62.07,68877856074
+우듬지팜,403490,22,2025,5,-15,-0.74,31898014,65261656,45212464,31898014,-0.74,48.88,70.55,70.55,66757658506,72.92,72.92,66757658506
+KODEX 200,069500,23,34890,2,140,0.40,1893337,6345461,179050000,1893337,0.40,29.84,1.06,1.06,66019313747,1.06,1.06,66019313747
+오가노이드사이언스,476040,24,30100,5,-350,-1.15,2083205,4872989,6505950,2083205,-1.15,42.75,32.02,32.02,65965838875,33.69,33.69,65965838875
+한화솔루션,009830,25,33700,2,900,2.74,1981764,3258319,171892536,1981764,2.74,60.82,1.15,1.15,65402741825,1.13,1.13,65402741825
+클로봇,466100,26,18950,2,1000,5.57,3171126,372842,24651339,3171126,5.57,850.53,12.86,12.86,61466133270,13.16,13.16,61466133270
+평화산업,090080,27,2310,2,225,10.79,25881365,12026982,54902259,25881365,10.79,215.19,47.14,47.14,61361905256,48.38,48.38,61361905256
+한국전력,015760,28,25450,5,-1450,-5.39,2354011,1973499,641964077,2354011,-5.39,119.28,0.37,0.37,59772880225,0.37,0.37,59772880225
+휴림로봇,090710,29,2145,2,140,6.98,26099916,3408923,110237793,26099916,6.98,765.64,23.68,23.68,57751455464,24.42,24.42,57751455464
+셀트리온,068270,30,155100,2,3300,2.17,371067,1435072,222989898,371067,2.17,25.86,0.17,0.17,57384312350,0.17,0.17,57384312350
diff --git a/top30/20250513/top30-tv-20250513-104002.csv b/top30/20250513/top30-tv-20250513-104002.csv
new file mode 100644
index 000000000000..bfbdc6e5c487
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-104002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57600,3,0,0.00,7145033,15414702,5919637922,7145033,0.00,46.35,0.12,0.12,411180148300,0.12,0.12,411180148300
+SK하이닉스,000660,2,200000,2,5000,2.56,1420826,1624884,728002365,1420826,2.56,87.44,0.20,0.20,283465428250,0.19,0.19,283465428250
+로킷헬스케어,376900,3,15400,2,650,4.41,9465267,42739712,9669449,9465267,4.41,22.15,97.89,97.89,153223218315,102.90,102.90,153223218315
+KODEX 코스닥150레버리지,233740,4,7150,2,240,3.47,21539282,26828024,261300000,21539282,3.47,80.29,8.24,8.24,152993489461,8.19,8.19,152993489461
+한화에어로스페이스,012450,5,803000,5,-17000,-2.07,189223,285226,45581161,189223,-2.07,66.34,0.42,0.42,151911351500,0.42,0.42,151911351500
+한화오션,042660,6,77500,2,1300,1.71,1900198,3248756,306413394,1900198,1.71,58.49,0.62,0.62,144972354700,0.61,0.61,144972354700
+KODEX 레버리지,122630,7,16435,2,200,1.23,8798864,15058837,151350000,8798864,1.23,58.43,5.81,5.81,144130737958,5.79,5.79,144130737958
+현대로템,064350,8,104200,5,-4100,-3.79,1053751,2812956,109142293,1053751,-3.79,37.46,0.97,0.97,109809652600,0.97,0.97,109809652600
+두산에너빌리티,034020,9,29150,2,350,1.22,3742529,13828502,640561146,3742529,1.22,27.06,0.58,0.58,109336956300,0.59,0.59,109336956300
+상지건설,042940,10,49700,2,2950,6.31,2011287,0,3981814,2011287,6.31,0.00,50.51,50.51,103097644425,52.10,52.10,103097644425
+나우로보틱스,459510,11,20550,1,4710,29.73,5055789,2982969,12547732,5055789,29.73,169.49,40.29,40.29,95583469755,37.07,37.07,95583469755
+디앤디파마텍,347850,12,86600,2,15600,21.97,1079440,322646,10707301,1079440,21.97,334.56,10.08,10.08,89957953700,9.70,9.70,89957953700
+KODEX 200선물인버스2X,252670,13,2045,5,-25,-1.21,42832625,89552576,555400000,42832625,-1.21,47.83,7.71,7.71,87904868149,7.74,7.74,87904868149
+유진로봇,056080,14,12160,2,2530,26.27,6905719,5404764,37512152,6905719,26.27,127.77,18.41,18.41,84220681880,18.46,18.46,84220681880
+대영포장,014160,15,1919,2,32,1.70,40635248,26533134,108394549,40635248,1.70,153.15,37.49,37.49,79851176551,38.39,38.39,79851176551
+한화시스템,272210,16,43000,2,50,0.12,1872733,3926050,188919389,1872733,0.12,47.70,0.99,0.99,79692767000,0.98,0.98,79692767000
+한미반도체,042700,17,82400,5,-600,-0.72,949987,1993316,96614259,949987,-0.72,47.66,0.98,0.98,78321974150,0.98,0.98,78321974150
+레인보우로보틱스,277810,18,281500,2,7500,2.74,268058,85050,19399858,268058,2.74,315.18,1.38,1.38,77207862000,1.41,1.41,77207862000
+한국피아이엠,448900,19,19170,2,2470,14.79,4075952,453289,6004457,4075952,14.79,899.20,67.88,67.88,76244622495,66.24,66.24,76244622495
+평화홀딩스,010770,20,14210,2,2640,22.82,5308183,1224551,14625466,5308183,22.82,433.48,36.29,36.29,74255621065,35.73,35.73,74255621065
+KODEX 200,069500,21,34945,2,195,0.56,2079961,6345461,179050000,2079961,0.56,32.78,1.16,1.16,72539430172,1.16,1.16,72539430172
+iMBC,052220,22,4880,2,465,10.53,14299273,392033,23000000,14299273,10.53,3647.47,62.17,62.17,70965025520,63.23,63.23,70965025520
+한화솔루션,009830,23,33400,2,600,1.83,2066445,3258319,171892536,2066445,1.83,63.42,1.20,1.20,68242295325,1.19,1.19,68242295325
+우듬지팜,403490,24,2010,5,-30,-1.47,32260894,65261656,45212464,32260894,-1.47,49.43,71.35,71.35,67494014139,74.27,74.27,67494014139
+오가노이드사이언스,476040,25,30150,5,-300,-0.99,2121304,4872989,6505950,2121304,-0.99,43.53,32.61,32.61,67116473050,34.22,34.22,67116473050
+평화산업,090080,26,2355,2,270,12.95,26609529,12026982,54902259,26609529,12.95,221.25,48.47,48.47,63059441448,48.77,48.77,63059441448
+클로봇,466100,27,19055,2,1105,6.16,3197386,372842,24651339,3197386,6.16,857.57,12.97,12.97,61964722480,13.19,13.19,61964722480
+한국전력,015760,28,25400,5,-1500,-5.58,2428995,1973499,641964077,2428995,-5.58,123.08,0.38,0.38,61677171625,0.38,0.38,61677171625
+셀트리온,068270,29,155000,2,3200,2.11,380906,1435072,222989898,380906,2.11,26.54,0.17,0.17,58910472500,0.17,0.17,58910472500
+휴림로봇,090710,30,2160,2,155,7.73,26507216,3408923,110237793,26507216,7.73,777.58,24.05,24.05,58626204871,24.62,24.62,58626204871
diff --git a/top30/20250513/top30-tv-20250513-105001.csv b/top30/20250513/top30-tv-20250513-105001.csv
new file mode 100644
index 000000000000..91dcfbfd0b82
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-105001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57800,2,200,0.35,7421632,15414702,5919637922,7421632,0.35,48.15,0.13,0.13,427141155800,0.12,0.12,427141155800
+SK하이닉스,000660,2,200000,2,5000,2.56,1449572,1624884,728002365,1449572,2.56,89.21,0.20,0.20,289224247750,0.20,0.20,289224247750
+KODEX 코스닥150레버리지,233740,3,7180,2,270,3.91,22935099,26828024,261300000,22935099,3.91,85.49,8.78,8.78,163001718664,8.69,8.69,163001718664
+로킷헬스케어,376900,4,15160,2,410,2.78,9733324,42739712,9669449,9733324,2.78,22.77,100.66,100.66,157301640885,107.31,107.31,157301640885
+한화에어로스페이스,012450,5,808000,5,-12000,-1.46,194915,285226,45581161,194915,-1.46,68.34,0.43,0.43,156492677000,0.42,0.42,156492677000
+KODEX 레버리지,122630,6,16467,2,232,1.43,9308032,15058837,151350000,9308032,1.43,61.81,6.15,6.15,152507695684,6.12,6.12,152507695684
+한화오션,042660,7,77600,2,1400,1.84,1931829,3248756,306413394,1931829,1.84,59.46,0.63,0.63,147425937150,0.62,0.62,147425937150
+현대로템,064350,8,104100,5,-4200,-3.88,1094713,2812956,109142293,1094713,-3.88,38.92,1.00,1.00,114063965850,1.00,1.00,114063965850
+두산에너빌리티,034020,9,29200,2,400,1.39,3848382,13828502,640561146,3848382,1.39,27.83,0.60,0.60,112420931700,0.60,0.60,112420931700
+상지건설,042940,10,50500,2,3750,8.02,2053505,0,3981814,2053505,8.02,0.00,51.57,51.57,105209444225,52.32,52.32,105209444225
+나우로보틱스,459510,11,20550,1,4710,29.73,5058939,2982969,12547732,5058939,29.73,169.59,40.32,40.32,95648202255,37.09,37.09,95648202255
+KODEX 200선물인버스2X,252670,12,2040,5,-30,-1.45,46467275,89552576,555400000,46467275,-1.45,51.89,8.37,8.37,95322073026,8.41,8.41,95322073026
+디앤디파마텍,347850,13,87600,2,16600,23.38,1121330,322646,10707301,1121330,23.38,347.54,10.47,10.47,93631669450,9.98,9.98,93631669450
+유진로봇,056080,14,12410,2,2780,28.87,7311458,5404764,37512152,7311458,28.87,135.28,19.49,19.49,89203721360,19.16,19.16,89203721360
+한국피아이엠,448900,15,19420,2,2720,16.29,4392088,453289,6004457,4392088,16.29,968.94,73.15,73.15,82374165280,70.64,70.64,82374165280
+한화시스템,272210,16,42950,3,0,0.00,1931320,3926050,188919389,1931320,0.00,49.19,1.02,1.02,82212323225,1.01,1.01,82212323225
+대영포장,014160,17,1872,5,-15,-0.79,41360287,26533134,108394549,41360287,-0.79,155.88,38.16,38.16,81219464935,40.03,40.03,81219464935
+한미반도체,042700,18,82300,5,-700,-0.84,975190,1993316,96614259,975190,-0.84,48.92,1.01,1.01,80397721500,1.01,1.01,80397721500
+레인보우로보틱스,277810,19,282000,2,8000,2.92,270346,85050,19399858,270346,2.92,317.87,1.39,1.39,77851976250,1.42,1.42,77851976250
+KODEX 200,069500,20,34980,2,230,0.66,2207665,6345461,179050000,2207665,0.66,34.79,1.23,1.23,77004526144,1.23,1.23,77004526144
+평화홀딩스,010770,21,13930,2,2360,20.40,5429587,1224551,14625466,5429587,20.40,443.39,37.12,37.12,75957559760,37.28,37.28,75957559760
+iMBC,052220,22,4840,2,425,9.63,14507634,392033,23000000,14507634,9.63,3700.62,63.08,63.08,71974549886,64.66,64.66,71974549886
+한화솔루션,009830,23,33300,2,500,1.52,2134083,3258319,171892536,2134083,1.52,65.50,1.24,1.24,70498532225,1.23,1.23,70498532225
+우듬지팜,403490,24,2020,5,-20,-0.98,32470325,65261656,45212464,32470325,-0.98,49.75,71.82,71.82,67915496754,74.36,74.36,67915496754
+오가노이드사이언스,476040,25,30400,5,-50,-0.16,2143791,4872989,6505950,2143791,-0.16,43.99,32.95,32.95,67801224700,34.28,34.28,67801224700
+고영,098460,26,17590,2,680,4.02,3696366,3446115,68654755,3696366,4.02,107.26,5.38,5.38,64531036830,5.34,5.34,64531036830
+평화산업,090080,27,2300,2,215,10.31,27122725,12026982,54902259,27122725,10.31,225.52,49.40,49.40,64251988772,50.88,50.88,64251988772
+클로봇,466100,28,19190,2,1240,6.91,3261483,372842,24651339,3261483,6.91,874.76,13.23,13.23,63192329595,13.36,13.36,63192329595
+한국전력,015760,29,25500,5,-1400,-5.20,2479855,1973499,641964077,2479855,-5.20,125.66,0.39,0.39,62970982950,0.38,0.38,62970982950
+셀트리온,068270,30,155200,2,3400,2.24,390554,1435072,222989898,390554,2.24,27.21,0.18,0.18,60406333450,0.17,0.17,60406333450
diff --git a/top30/20250513/top30-tv-20250513-110001.csv b/top30/20250513/top30-tv-20250513-110001.csv
new file mode 100644
index 000000000000..d6eb52c22583
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-110001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57800,2,200,0.35,7513429,15414702,5919637922,7513429,0.35,48.74,0.13,0.13,432442735800,0.13,0.13,432442735800
+SK하이닉스,000660,2,200500,2,5500,2.82,1483120,1624884,728002365,1483120,2.82,91.28,0.20,0.20,295940539000,0.20,0.20,295940539000
+KODEX 코스닥150레버리지,233740,3,7140,2,230,3.33,23876043,26828024,261300000,23876043,3.33,89.00,9.14,9.14,169739788904,9.10,9.10,169739788904
+로킷헬스케어,376900,4,15050,2,300,2.03,9899091,42739712,9669449,9899091,2.03,23.16,102.37,102.37,159803395845,109.81,109.81,159803395845
+한화에어로스페이스,012450,5,808000,5,-12000,-1.46,198936,285226,45581161,198936,-1.46,69.75,0.44,0.44,159737365500,0.43,0.43,159737365500
+KODEX 레버리지,122630,6,16465,2,230,1.42,9693852,15058837,151350000,9693852,1.42,64.37,6.40,6.40,158857112016,6.37,6.37,158857112016
+한화오션,042660,7,77600,2,1400,1.84,1964479,3248756,306413394,1964479,1.84,60.47,0.64,0.64,149953894600,0.63,0.63,149953894600
+현대로템,064350,8,103600,5,-4700,-4.34,1122022,2812956,109142293,1122022,-4.34,39.89,1.03,1.03,116896385850,1.03,1.03,116896385850
+두산에너빌리티,034020,9,29200,2,400,1.39,3992770,13828502,640561146,3992770,1.39,28.87,0.62,0.62,116625697725,0.62,0.62,116625697725
+상지건설,042940,10,50300,2,3550,7.59,2082047,0,3981814,2082047,7.59,0.00,52.29,52.29,106640291925,53.24,53.24,106640291925
+KODEX 200선물인버스2X,252670,11,2040,5,-30,-1.45,47591327,89552576,555400000,47591327,-1.45,53.14,8.57,8.57,97618723312,8.62,8.62,97618723312
+디앤디파마텍,347850,12,87400,2,16400,23.10,1146112,322646,10707301,1146112,23.10,355.22,10.70,10.70,95799588100,10.24,10.24,95799588100
+나우로보틱스,459510,13,20550,1,4710,29.73,5062543,2982969,12547732,5062543,29.73,169.71,40.35,40.35,95722264455,37.12,37.12,95722264455
+유진로봇,056080,14,12500,2,2870,29.80,7662588,5404764,37512152,7662588,29.80,141.77,20.43,20.43,93571117565,19.96,19.96,93571117565
+한국피아이엠,448900,15,19320,2,2620,15.69,4657657,453289,6004457,4657657,15.69,1027.52,77.57,77.57,87551611865,75.47,75.47,87551611865
+한화시스템,272210,16,42850,5,-100,-0.23,1989348,3926050,188919389,1989348,-0.23,50.67,1.05,1.05,84696586700,1.05,1.05,84696586700
+한미반도체,042700,17,82400,5,-600,-0.72,998669,1993316,96614259,998669,-0.72,50.10,1.03,1.03,82328317350,1.03,1.03,82328317350
+대영포장,014160,18,1875,5,-12,-0.64,41603066,26533134,108394549,41603066,-0.64,156.80,38.38,38.38,81674716206,40.19,40.19,81674716206
+KODEX 200,069500,19,34980,2,230,0.66,2307881,6345461,179050000,2307881,0.66,36.37,1.29,1.29,80508715715,1.29,1.29,80508715715
+iMBC,052220,20,4910,2,495,11.21,15967877,392033,23000000,15967877,11.21,4073.09,69.43,69.43,79230756466,70.16,70.16,79230756466
+레인보우로보틱스,277810,21,281500,2,7500,2.74,273468,85050,19399858,273468,2.74,321.54,1.41,1.41,78729920250,1.44,1.44,78729920250
+평화홀딩스,010770,22,13910,2,2340,20.22,5496633,1224551,14625466,5496633,20.22,448.87,37.58,37.58,76887898125,37.79,37.79,76887898125
+한화솔루션,009830,23,33550,2,750,2.29,2176391,3258319,171892536,2176391,2.29,66.79,1.27,1.27,71914699575,1.25,1.25,71914699575
+우듬지팜,403490,24,2010,5,-30,-1.47,32674177,65261656,45212464,32674177,-1.47,50.07,72.27,72.27,68325129069,75.18,75.18,68325129069
+오가노이드사이언스,476040,25,30150,5,-300,-0.99,2158528,4872989,6505950,2158528,-0.99,44.30,33.18,33.18,68247169650,34.79,34.79,68247169650
+고영,098460,26,17670,2,760,4.49,3845555,3446115,68654755,3845555,4.49,111.59,5.60,5.60,67155180235,5.54,5.54,67155180235
+한국전력,015760,27,25600,5,-1300,-4.83,2584954,1973499,641964077,2584954,-4.83,130.98,0.40,0.40,65655815850,0.40,0.40,65655815850
+실리콘투,257720,28,37950,5,-2650,-6.53,1682397,5033806,61171908,1682397,-6.53,33.42,2.75,2.75,65420255825,2.82,2.82,65420255825
+평화산업,090080,29,2290,2,205,9.83,27337838,12026982,54902259,27337838,9.83,227.30,49.79,49.79,64746652740,51.50,51.50,64746652740
+클로봇,466100,30,19110,2,1160,6.46,3291193,372842,24651339,3291193,6.46,882.73,13.35,13.35,63761225620,13.53,13.53,63761225620
diff --git a/top30/20250513/top30-tv-20250513-111002.csv b/top30/20250513/top30-tv-20250513-111002.csv
new file mode 100644
index 000000000000..2da34c4f7afd
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-111002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57700,2,100,0.17,8082013,15414702,5919637922,8082013,0.17,52.43,0.14,0.14,465272656900,0.14,0.14,465272656900
+SK하이닉스,000660,2,200250,2,5250,2.69,1504529,1624884,728002365,1504529,2.69,92.59,0.21,0.21,300230864750,0.21,0.21,300230864750
+KODEX 레버리지,122630,3,16495,2,260,1.60,10891338,15058837,151350000,10891338,1.60,72.33,7.20,7.20,178612833107,7.15,7.15,178612833107
+KODEX 코스닥150레버리지,233740,4,7160,2,250,3.62,24595603,26828024,261300000,24595603,3.62,91.68,9.41,9.41,174897056239,9.35,9.35,174897056239
+한화에어로스페이스,012450,5,808000,5,-12000,-1.46,204189,285226,45581161,204189,-1.46,71.59,0.45,0.45,163987252500,0.45,0.45,163987252500
+로킷헬스케어,376900,6,15290,2,540,3.66,10056678,42739712,9669449,10056678,3.66,23.53,104.00,104.00,162199775870,109.71,109.71,162199775870
+한화오션,042660,7,77400,2,1200,1.57,1995956,3248756,306413394,1995956,1.57,61.44,0.65,0.65,152393833550,0.64,0.64,152393833550
+두산에너빌리티,034020,8,29200,2,400,1.39,4106707,13828502,640561146,4106707,1.39,29.70,0.64,0.64,119953659625,0.64,0.64,119953659625
+현대로템,064350,9,104000,5,-4300,-3.97,1151445,2812956,109142293,1151445,-3.97,40.93,1.05,1.05,119949724900,1.06,1.06,119949724900
+KODEX 200선물인버스2X,252670,10,2035,5,-35,-1.69,55301638,89552576,555400000,55301638,-1.69,61.75,9.96,9.96,113319230211,10.03,10.03,113319230211
+상지건설,042940,11,49950,2,3200,6.84,2096863,0,3981814,2096863,6.84,0.00,52.66,52.66,107380043775,53.99,53.99,107380043775
+디앤디파마텍,347850,12,88500,2,17500,24.65,1177015,322646,10707301,1177015,24.65,364.80,10.99,10.99,98510055500,10.40,10.40,98510055500
+나우로보틱스,459510,13,20550,1,4710,29.73,5065378,2982969,12547732,5065378,29.73,169.81,40.37,40.37,95780523705,37.14,37.14,95780523705
+유진로봇,056080,14,12450,2,2820,29.28,7834320,5404764,37512152,7834320,29.28,144.95,20.88,20.88,95707672475,20.49,20.49,95707672475
+한국피아이엠,448900,15,18990,2,2290,13.71,4797075,453289,6004457,4797075,13.71,1058.28,79.89,79.89,90227317010,79.13,79.13,90227317010
+KODEX 200,069500,16,35015,2,265,0.76,2510920,6345461,179050000,2510920,0.76,39.57,1.40,1.40,87615968486,1.40,1.40,87615968486
+한화시스템,272210,17,42750,5,-200,-0.47,2040845,3926050,188919389,2040845,-0.47,51.98,1.08,1.08,86903086300,1.08,1.08,86903086300
+한미반도체,042700,18,82100,5,-900,-1.08,1008500,1993316,96614259,1008500,-1.08,50.59,1.04,1.04,83136689700,1.05,1.05,83136689700
+대영포장,014160,19,1909,2,22,1.17,42178844,26533134,108394549,42178844,1.17,158.97,38.91,38.91,82768334385,40.00,40.00,82768334385
+iMBC,052220,20,4860,2,445,10.08,16245690,392033,23000000,16245690,10.08,4143.96,70.63,70.63,80586078898,72.09,72.09,80586078898
+평화홀딩스,010770,21,14300,2,2730,23.60,5676729,1224551,14625466,5676729,23.60,463.58,38.81,38.81,79440262785,37.98,37.98,79440262785
+고영,098460,22,17650,2,740,4.38,4526689,3446115,68654755,4526689,4.38,131.36,6.59,6.59,79259557895,6.54,6.54,79259557895
+레인보우로보틱스,277810,23,281000,2,7000,2.55,275270,85050,19399858,275270,2.55,323.66,1.42,1.42,79236929000,1.45,1.45,79236929000
+한화솔루션,009830,24,33550,2,750,2.29,2252704,3258319,171892536,2252704,2.29,69.14,1.31,1.31,74481349575,1.29,1.29,74481349575
+오가노이드사이언스,476040,25,30250,5,-200,-0.66,2175036,4872989,6505950,2175036,-0.66,44.63,33.43,33.43,68747071650,34.93,34.93,68747071650
+우듬지팜,403490,26,2020,5,-20,-0.98,32882591,65261656,45212464,32882591,-0.98,50.39,72.73,72.73,68746419824,75.27,75.27,68746419824
+실리콘투,257720,27,38300,5,-2300,-5.67,1754524,5033806,61171908,1754524,-5.67,34.85,2.87,2.87,68167660575,2.91,2.91,68167660575
+한국전력,015760,28,25750,5,-1150,-4.28,2672507,1973499,641964077,2672507,-4.28,135.42,0.42,0.42,67903890300,0.41,0.41,67903890300
+평화산업,090080,29,2355,2,270,12.95,27835330,12026982,54902259,27835330,12.95,231.44,50.70,50.70,65906868269,50.97,50.97,65906868269
+HMM,011200,30,20750,2,1470,7.62,3258737,4412644,1025039496,3258737,7.62,73.85,0.32,0.32,65774976590,0.31,0.31,65774976590
diff --git a/top30/20250513/top30-tv-20250513-112002.csv b/top30/20250513/top30-tv-20250513-112002.csv
new file mode 100644
index 000000000000..0ce6a78d4bd5
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-112002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57600,3,0,0.00,8140057,15414702,5919637922,8140057,0.00,52.81,0.14,0.14,468618991700,0.14,0.14,468618991700
+SK하이닉스,000660,2,200250,2,5250,2.69,1522145,1624884,728002365,1522145,2.69,93.68,0.21,0.21,303758414750,0.21,0.21,303758414750
+KODEX 레버리지,122630,3,16485,2,250,1.54,11039394,15058837,151350000,11039394,1.54,73.31,7.29,7.29,181053103242,7.26,7.26,181053103242
+KODEX 코스닥150레버리지,233740,4,7155,2,245,3.55,24978116,26828024,261300000,24978116,3.55,93.10,9.56,9.56,177634168417,9.50,9.50,177634168417
+한화에어로스페이스,012450,5,808000,5,-12000,-1.46,210558,285226,45581161,210558,-1.46,73.82,0.46,0.46,169131086500,0.46,0.46,169131086500
+로킷헬스케어,376900,6,15160,2,410,2.78,10126603,42739712,9669449,10126603,2.78,23.69,104.73,104.73,163263495550,111.38,111.38,163263495550
+한화오션,042660,7,77500,2,1300,1.71,2025461,3248756,306413394,2025461,1.71,62.35,0.66,0.66,154675582900,0.65,0.65,154675582900
+현대로템,064350,8,105400,5,-2900,-2.68,1185288,2812956,109142293,1185288,-2.68,42.14,1.09,1.09,123492230850,1.07,1.07,123492230850
+두산에너빌리티,034020,9,29375,2,575,2.00,4182516,13828502,640561146,4182516,2.00,30.25,0.65,0.65,122176290275,0.65,0.65,122176290275
+KODEX 200선물인버스2X,252670,10,2035,5,-35,-1.69,57418613,89552576,555400000,57418613,-1.69,64.12,10.34,10.34,117636619349,10.41,10.41,117636619349
+상지건설,042940,11,49600,2,2850,6.10,2118171,0,3981814,2118171,6.10,0.00,53.20,53.20,108438126900,54.91,54.91,108438126900
+디앤디파마텍,347850,12,87300,2,16300,22.96,1189422,322646,10707301,1189422,22.96,368.65,11.11,11.11,99597962500,10.66,10.66,99597962500
+유진로봇,056080,13,12430,2,2800,29.08,7963777,5404764,37512152,7963777,29.08,147.35,21.23,21.23,97316689340,20.87,20.87,97316689340
+나우로보틱스,459510,14,20550,1,4710,29.73,5067009,2982969,12547732,5067009,29.73,169.86,40.38,40.38,95814040755,37.16,37.16,95814040755
+한국피아이엠,448900,15,18960,2,2260,13.53,4847587,453289,6004457,4847587,13.53,1069.43,80.73,80.73,91187346660,80.10,80.10,91187346660
+KODEX 200,069500,16,35005,2,255,0.73,2552584,6345461,179050000,2552584,0.73,40.23,1.43,1.43,89074111965,1.42,1.42,89074111965
+한화시스템,272210,17,42900,5,-50,-0.12,2067647,3926050,188919389,2067647,-0.12,52.66,1.09,1.09,88051088575,1.09,1.09,88051088575
+한미반도체,042700,18,81800,5,-1200,-1.45,1026633,1993316,96614259,1026633,-1.45,51.50,1.06,1.06,84623952650,1.07,1.07,84623952650
+대영포장,014160,19,1892,2,5,0.26,42543349,26533134,108394549,42543349,0.26,160.34,39.25,39.25,83461532160,40.70,40.70,83461532160
+고영,098460,20,17550,2,640,3.78,4759821,3446115,68654755,4759821,3.78,138.12,6.93,6.93,83380275895,6.92,6.92,83380275895
+iMBC,052220,21,4860,2,445,10.08,16430272,392033,23000000,16430272,10.08,4191.04,71.44,71.44,81479976528,72.89,72.89,81479976528
+평화홀딩스,010770,22,14150,2,2580,22.30,5774558,1224551,14625466,5774558,22.30,471.57,39.48,39.48,80835015785,39.06,39.06,80835015785
+레인보우로보틱스,277810,23,281500,2,7500,2.74,276800,85050,19399858,276800,2.74,325.46,1.43,1.43,79666850000,1.46,1.46,79666850000
+한화솔루션,009830,24,33300,2,500,1.52,2310871,3258319,171892536,2310871,1.52,70.92,1.34,1.34,76422189975,1.34,1.34,76422189975
+실리콘투,257720,25,38100,5,-2500,-6.16,1801724,5033806,61171908,1801724,-6.16,35.79,2.95,2.95,69969972775,3.00,3.00,69969972775
+오가노이드사이언스,476040,26,30350,5,-100,-0.33,2208928,4872989,6505950,2208928,-0.33,45.33,33.95,33.95,69786468550,35.34,35.34,69786468550
+한국전력,015760,27,25750,5,-1150,-4.28,2735686,1973499,641964077,2735686,-4.28,138.62,0.43,0.43,69526931875,0.42,0.42,69526931875
+우듬지팜,403490,28,2025,5,-15,-0.74,32959021,65261656,45212464,32959021,-0.74,50.50,72.90,72.90,68900634464,75.26,75.26,68900634464
+HMM,011200,29,20750,2,1470,7.62,3402193,4412644,1025039496,3402193,7.62,77.10,0.33,0.33,68743237540,0.32,0.32,68743237540
+평화산업,090080,30,2300,2,215,10.31,28221112,12026982,54902259,28221112,10.31,234.65,51.40,51.40,66807792508,52.91,52.91,66807792508
diff --git a/top30/20250513/top30-tv-20250513-113002.csv b/top30/20250513/top30-tv-20250513-113002.csv
new file mode 100644
index 000000000000..85723e0c8b0c
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-113002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57500,5,-100,-0.17,8303600,15414702,5919637922,8303600,-0.17,53.87,0.14,0.14,478038885800,0.14,0.14,478038885800
+SK하이닉스,000660,2,200750,2,5750,2.95,1598499,1624884,728002365,1598499,2.95,98.38,0.22,0.22,319071098250,0.22,0.22,319071098250
+KODEX 레버리지,122630,3,16455,2,220,1.36,11224486,15058837,151350000,11224486,1.36,74.54,7.42,7.42,184100938653,7.39,7.39,184100938653
+KODEX 코스닥150레버리지,233740,4,7140,2,230,3.33,25248869,26828024,261300000,25248869,3.33,94.11,9.66,9.66,179568413485,9.62,9.62,179568413485
+한화에어로스페이스,012450,5,807000,5,-13000,-1.59,215212,285226,45581161,215212,-1.59,75.45,0.47,0.47,172888810500,0.47,0.47,172888810500
+로킷헬스케어,376900,6,15270,2,520,3.53,10220119,42739712,9669449,10220119,3.53,23.91,105.69,105.69,164692752445,111.54,111.54,164692752445
+한화오션,042660,7,77600,2,1400,1.84,2047362,3248756,306413394,2047362,1.84,63.02,0.67,0.67,156374673800,0.66,0.66,156374673800
+현대로템,064350,8,104900,5,-3400,-3.14,1214765,2812956,109142293,1214765,-3.14,43.18,1.11,1.11,126588188450,1.11,1.11,126588188450
+두산에너빌리티,034020,9,29300,2,500,1.74,4232962,13828502,640561146,4232962,1.74,30.61,0.66,0.66,123654850850,0.66,0.66,123654850850
+KODEX 200선물인버스2X,252670,10,2045,5,-25,-1.21,59070686,89552576,555400000,59070686,-1.21,65.96,10.64,10.64,121006561340,10.65,10.65,121006561340
+상지건설,042940,11,49600,2,2850,6.10,2136764,0,3981814,2136764,6.10,0.00,53.66,53.66,109360918700,55.37,55.37,109360918700
+유진로봇,056080,12,12450,2,2820,29.28,8505008,5404764,37512152,8505008,29.28,157.36,22.67,22.67,104079892680,22.29,22.29,104079892680
+디앤디파마텍,347850,13,87400,2,16400,23.10,1209633,322646,10707301,1209633,23.10,374.91,11.30,11.30,101356344950,10.83,10.83,101356344950
+나우로보틱스,459510,14,20550,1,4710,29.73,5069127,2982969,12547732,5069127,29.73,169.94,40.40,40.40,95857565655,37.17,37.17,95857565655
+한국피아이엠,448900,15,19040,2,2340,14.01,4930559,453289,6004457,4930559,14.01,1087.73,82.11,82.11,92754050955,81.13,81.13,92754050955
+KODEX 200,069500,16,34965,2,215,0.62,2580646,6345461,179050000,2580646,0.62,40.67,1.44,1.44,90055728477,1.44,1.44,90055728477
+한화시스템,272210,17,43050,2,100,0.23,2098919,3926050,188919389,2098919,0.23,53.46,1.11,1.11,89396101400,1.10,1.10,89396101400
+고영,098460,18,17570,2,660,3.90,4895581,3446115,68654755,4895581,3.90,142.06,7.13,7.13,85764208440,7.11,7.11,85764208440
+한미반도체,042700,19,81800,5,-1200,-1.45,1037134,1993316,96614259,1037134,-1.45,52.03,1.07,1.07,85483290400,1.08,1.08,85483290400
+대영포장,014160,20,1884,5,-3,-0.16,42839993,26533134,108394549,42839993,-0.16,161.46,39.52,39.52,84019219461,41.14,41.14,84019219461
+iMBC,052220,21,4840,2,425,9.63,16533287,392033,23000000,16533287,9.63,4217.32,71.88,71.88,81978226127,73.64,73.64,81978226127
+평화홀딩스,010770,22,14060,2,2490,21.52,5839205,1224551,14625466,5839205,21.52,476.84,39.92,39.92,81746317535,39.75,39.75,81746317535
+레인보우로보틱스,277810,23,281500,2,7500,2.74,277318,85050,19399858,277318,2.74,326.06,1.43,1.43,79812551500,1.46,1.46,79812551500
+한화솔루션,009830,24,33150,2,350,1.07,2366156,3258319,171892536,2366156,1.07,72.62,1.38,1.38,78255083450,1.37,1.37,78255083450
+실리콘투,257720,25,38050,5,-2550,-6.28,1849923,5033806,61171908,1849923,-6.28,36.75,3.02,3.02,71803504375,3.08,3.08,71803504375
+HMM,011200,26,20700,2,1420,7.37,3524395,4412644,1025039496,3524395,7.37,79.87,0.34,0.34,71276254565,0.34,0.34,71276254565
+한국전력,015760,27,25700,5,-1200,-4.46,2800507,1973499,641964077,2800507,-4.46,141.91,0.44,0.44,71190988300,0.43,0.43,71190988300
+오가노이드사이언스,476040,28,30450,3,0,0.00,2218262,4872989,6505950,2218262,0.00,45.52,34.10,34.10,70070190425,35.37,35.37,70070190425
+우듬지팜,403490,29,2040,3,0,0.00,33248096,65261656,45212464,33248096,0.00,50.95,73.54,73.54,69488350154,75.34,75.34,69488350154
+평화산업,090080,30,2300,2,215,10.31,28467415,12026982,54902259,28467415,10.31,236.70,51.85,51.85,67374383725,53.36,53.36,67374383725
diff --git a/top30/20250513/top30-tv-20250513-114001.csv b/top30/20250513/top30-tv-20250513-114001.csv
new file mode 100644
index 000000000000..624cbec981fe
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-114001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57600,3,0,0.00,8384491,15414702,5919637922,8384491,0.00,54.39,0.14,0.14,482694561200,0.14,0.14,482694561200
+SK하이닉스,000660,2,200500,2,5500,2.82,1629488,1624884,728002365,1629488,2.82,100.28,0.22,0.22,325292942250,0.22,0.22,325292942250
+KODEX 레버리지,122630,3,16415,2,180,1.11,11458449,15058837,151350000,11458449,1.11,76.09,7.57,7.57,187945484719,7.56,7.56,187945484719
+KODEX 코스닥150레버리지,233740,4,7125,2,215,3.11,25588534,26828024,261300000,25588534,3.11,95.38,9.79,9.79,181992243030,9.78,9.78,181992243030
+한화에어로스페이스,012450,5,805000,5,-15000,-1.83,218550,285226,45581161,218550,-1.83,76.62,0.48,0.48,175578291000,0.48,0.48,175578291000
+로킷헬스케어,376900,6,15370,2,620,4.20,10319778,42739712,9669449,10319778,4.20,24.15,106.73,106.73,166223520355,111.85,111.85,166223520355
+한화오션,042660,7,77400,2,1200,1.57,2086253,3248756,306413394,2086253,1.57,64.22,0.68,0.68,159395898150,0.67,0.67,159395898150
+현대로템,064350,8,104500,5,-3800,-3.51,1237778,2812956,109142293,1237778,-3.51,44.00,1.13,1.13,128994850500,1.13,1.13,128994850500
+KODEX 200선물인버스2X,252670,9,2050,5,-20,-0.97,61237676,89552576,555400000,61237676,-0.97,68.38,11.03,11.03,125437955760,11.02,11.02,125437955760
+두산에너빌리티,034020,10,29350,2,550,1.91,4284103,13828502,640561146,4284103,1.91,30.98,0.67,0.67,125154847450,0.67,0.67,125154847450
+상지건설,042940,11,49500,2,2750,5.88,2173510,0,3981814,2173510,5.88,0.00,54.59,54.59,111172180200,56.40,56.40,111172180200
+유진로봇,056080,12,12420,2,2790,28.97,8718427,5404764,37512152,8718427,28.97,161.31,23.24,23.24,106719283145,22.91,22.91,106719283145
+디앤디파마텍,347850,13,87900,2,16900,23.80,1228771,322646,10707301,1228771,23.80,380.84,11.48,11.48,103038754350,10.95,10.95,103038754350
+나우로보틱스,459510,14,20550,1,4710,29.73,5070657,2982969,12547732,5070657,29.73,169.99,40.41,40.41,95889007155,37.19,37.19,95889007155
+한국피아이엠,448900,15,18870,2,2170,12.99,4962103,453289,6004457,4962103,12.99,1094.69,82.64,82.64,93352611545,82.39,82.39,93352611545
+KODEX 200,069500,16,34925,2,175,0.50,2627848,6345461,179050000,2627848,0.50,41.41,1.47,1.47,91705172129,1.47,1.47,91705172129
+한화시스템,272210,17,42975,2,25,0.06,2120855,3926050,188919389,2120855,0.06,54.02,1.12,1.12,90338936100,1.11,1.11,90338936100
+고영,098460,18,17540,2,630,3.73,4964591,3446115,68654755,4964591,3.73,144.06,7.23,7.23,86977498075,7.22,7.22,86977498075
+한미반도체,042700,19,81800,5,-1200,-1.45,1049253,1993316,96614259,1049253,-1.45,52.64,1.09,1.09,86473090800,1.09,1.09,86473090800
+대영포장,014160,20,1875,5,-12,-0.64,42999846,26533134,108394549,42999846,-0.64,162.06,39.67,39.67,84319013673,41.49,41.49,84319013673
+iMBC,052220,21,4820,2,405,9.17,16621296,392033,23000000,16621296,9.17,4239.77,72.27,72.27,82402731409,74.33,74.33,82402731409
+평화홀딩스,010770,22,14070,2,2500,21.61,5879490,1224551,14625466,5879490,21.61,480.13,40.20,40.20,82313031685,40.00,40.00,82313031685
+레인보우로보틱스,277810,23,281000,2,7000,2.55,279102,85050,19399858,279102,2.55,328.16,1.44,1.44,80313904500,1.47,1.47,80313904500
+한화솔루션,009830,24,33200,2,400,1.22,2397408,3258319,171892536,2397408,1.22,73.58,1.39,1.39,79290735925,1.39,1.39,79290735925
+실리콘투,257720,25,37800,5,-2800,-6.90,1942309,5033806,61171908,1942309,-6.90,38.59,3.18,3.18,75303162475,3.26,3.26,75303162475
+HMM,011200,26,20650,2,1370,7.11,3651306,4412644,1025039496,3651306,7.11,82.75,0.36,0.36,73897837090,0.35,0.35,73897837090
+한국전력,015760,27,25650,5,-1250,-4.65,2845414,1973499,641964077,2845414,-4.65,144.18,0.44,0.44,72344286550,0.44,0.44,72344286550
+오가노이드사이언스,476040,28,30400,5,-50,-0.16,2224780,4872989,6505950,2224780,-0.16,45.66,34.20,34.20,70269217775,35.53,35.53,70269217775
+우듬지팜,403490,29,2030,5,-10,-0.49,33394961,65261656,45212464,33394961,-0.49,51.17,73.86,73.86,69787587926,76.04,76.04,69787587926
+평화산업,090080,30,2275,2,190,9.11,28899811,12026982,54902259,28899811,9.11,240.29,52.64,52.64,68365453398,54.74,54.74,68365453398
diff --git a/top30/20250513/top30-tv-20250513-115001.csv b/top30/20250513/top30-tv-20250513-115001.csv
new file mode 100644
index 000000000000..1dbcbf3b1a28
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-115001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57500,5,-100,-0.17,8670548,15414702,5919637922,8670548,-0.17,56.25,0.15,0.15,499145772450,0.15,0.15,499145772450
+SK하이닉스,000660,2,199400,2,4400,2.26,1783969,1624884,728002365,1783969,2.26,109.79,0.25,0.25,356212023000,0.25,0.25,356212023000
+KODEX 레버리지,122630,3,16410,2,175,1.08,11733947,15058837,151350000,11733947,1.08,77.92,7.75,7.75,192465672615,7.75,7.75,192465672615
+KODEX 코스닥150레버리지,233740,4,7120,2,210,3.04,25919679,26828024,261300000,25919679,3.04,96.61,9.92,9.92,184350232120,9.91,9.91,184350232120
+한화에어로스페이스,012450,5,807000,5,-13000,-1.59,222445,285226,45581161,222445,-1.59,77.99,0.49,0.49,178717265500,0.49,0.49,178717265500
+로킷헬스케어,376900,6,15270,2,520,3.53,10381824,42739712,9669449,10381824,3.53,24.29,107.37,107.37,167171072855,113.22,113.22,167171072855
+한화오션,042660,7,77500,2,1300,1.71,2111553,3248756,306413394,2111553,1.71,65.00,0.69,0.69,161355906450,0.68,0.68,161355906450
+현대로템,064350,8,105100,5,-3200,-2.95,1252425,2812956,109142293,1252425,-2.95,44.52,1.15,1.15,130529041250,1.14,1.14,130529041250
+두산에너빌리티,034020,9,29350,2,550,1.91,4327819,13828502,640561146,4327819,1.91,31.30,0.68,0.68,126438380725,0.67,0.67,126438380725
+KODEX 200선물인버스2X,252670,10,2050,5,-20,-0.97,61409476,89552576,555400000,61409476,-0.97,68.57,11.06,11.06,125789965014,11.05,11.05,125789965014
+상지건설,042940,11,48675,2,1925,4.12,2195130,0,3981814,2195130,4.12,0.00,55.13,55.13,112230298800,57.91,57.91,112230298800
+유진로봇,056080,12,12380,2,2750,28.56,8849441,5404764,37512152,8849441,28.56,163.73,23.59,23.59,108345714525,23.33,23.33,108345714525
+디앤디파마텍,347850,13,88200,2,17200,24.23,1236735,322646,10707301,1236735,24.23,383.31,11.55,11.55,103739600450,10.98,10.98,103739600450
+나우로보틱스,459510,14,20550,1,4710,29.73,5072488,2982969,12547732,5072488,29.73,170.05,40.43,40.43,95926634205,37.20,37.20,95926634205
+한국피아이엠,448900,15,18910,2,2210,13.23,4990948,453289,6004457,4990948,13.23,1101.05,83.12,83.12,93896848165,82.70,82.70,93896848165
+KODEX 200,069500,16,34920,2,170,0.49,2658185,6345461,179050000,2658185,0.49,41.89,1.48,1.48,92764477599,1.48,1.48,92764477599
+한화시스템,272210,17,43050,2,100,0.23,2137563,3926050,188919389,2137563,0.23,54.45,1.13,1.13,91057330200,1.12,1.12,91057330200
+고영,098460,18,17430,2,520,3.08,5087159,3446115,68654755,5087159,3.08,147.62,7.41,7.41,89119330425,7.45,7.45,89119330425
+한미반도체,042700,19,81400,5,-1600,-1.93,1069992,1993316,96614259,1069992,-1.93,53.68,1.11,1.11,88163713950,1.12,1.12,88163713950
+대영포장,014160,20,1866,5,-21,-1.11,43263792,26533134,108394549,43263792,-1.11,163.06,39.91,39.91,84813183445,41.93,41.93,84813183445
+iMBC,052220,21,4740,2,325,7.36,17076617,392033,23000000,17076617,7.36,4355.91,74.25,74.25,84564713358,77.57,77.57,84564713358
+평화홀딩스,010770,22,14030,2,2460,21.26,5929718,1224551,14625466,5929718,21.26,484.24,40.54,40.54,83019539780,40.46,40.46,83019539780
+우듬지팜,403490,23,2140,2,100,4.90,38776730,65261656,45212464,38776730,4.90,59.42,85.77,85.77,81190042471,83.91,83.91,81190042471
+레인보우로보틱스,277810,24,280500,2,6500,2.37,280790,85050,19399858,280790,2.37,330.15,1.45,1.45,80787781500,1.48,1.48,80787781500
+한화솔루션,009830,25,33250,2,450,1.37,2429799,3258319,171892536,2429799,1.37,74.57,1.41,1.41,80366351800,1.41,1.41,80366351800
+실리콘투,257720,26,37750,5,-2850,-7.02,2010518,5033806,61171908,2010518,-7.02,39.94,3.29,3.29,77879852925,3.37,3.37,77879852925
+HMM,011200,27,20600,2,1320,6.85,3720557,4412644,1025039496,3720557,6.85,84.32,0.36,0.36,75327975390,0.36,0.36,75327975390
+한국전력,015760,28,25650,5,-1250,-4.65,2903416,1973499,641964077,2903416,-4.65,147.12,0.45,0.45,73832760775,0.45,0.45,73832760775
+오가노이드사이언스,476040,29,30250,5,-200,-0.66,2235016,4872989,6505950,2235016,-0.66,45.87,34.35,34.35,70579609225,35.86,35.86,70579609225
+셀트리온,068270,30,154300,2,2500,1.65,449089,1435072,222989898,449089,1.65,31.29,0.20,0.20,69458708700,0.20,0.20,69458708700
diff --git a/top30/20250513/top30-tv-20250513-120001.csv b/top30/20250513/top30-tv-20250513-120001.csv
new file mode 100644
index 000000000000..7921e1c4fefe
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-120001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57400,5,-200,-0.35,8847510,15414702,5919637922,8847510,-0.35,57.40,0.15,0.15,509308414600,0.15,0.15,509308414600
+SK하이닉스,000660,2,200000,2,5000,2.56,1852571,1624884,728002365,1852571,2.56,114.01,0.25,0.25,369901715950,0.25,0.25,369901715950
+KODEX 레버리지,122630,3,16425,2,190,1.17,11959200,15058837,151350000,11959200,1.17,79.42,7.90,7.90,196159890243,7.89,7.89,196159890243
+KODEX 코스닥150레버리지,233740,4,7135,2,225,3.26,26185297,26828024,261300000,26185297,3.26,97.60,10.02,10.02,186243055725,9.99,9.99,186243055725
+한화에어로스페이스,012450,5,808000,5,-12000,-1.46,227556,285226,45581161,227556,-1.46,79.78,0.50,0.50,182849205500,0.50,0.50,182849205500
+로킷헬스케어,376900,6,15200,2,450,3.05,10434674,42739712,9669449,10434674,3.05,24.41,107.91,107.91,167974620355,114.29,114.29,167974620355
+한화오션,042660,7,78000,2,1800,2.36,2141167,3248756,306413394,2141167,2.36,65.91,0.70,0.70,163659744250,0.68,0.68,163659744250
+현대로템,064350,8,105400,5,-2900,-2.68,1273923,2812956,109142293,1273923,-2.68,45.29,1.17,1.17,132791097700,1.15,1.15,132791097700
+두산에너빌리티,034020,9,29500,2,700,2.43,4466802,13828502,640561146,4466802,2.43,32.30,0.70,0.70,130533141175,0.69,0.69,130533141175
+KODEX 200선물인버스2X,252670,10,2050,5,-20,-0.97,62636782,89552576,555400000,62636782,-0.97,69.94,11.28,11.28,128305832384,11.27,11.27,128305832384
+상지건설,042940,11,49400,2,2650,5.67,2222024,0,3981814,2222024,5.67,0.00,55.80,55.80,113548791525,57.73,57.73,113548791525
+유진로봇,056080,12,12470,2,2840,29.49,8950982,5404764,37512152,8950982,29.49,165.61,23.86,23.86,109609156070,23.43,23.43,109609156070
+디앤디파마텍,347850,13,89300,2,18300,25.77,1278740,322646,10707301,1278740,25.77,396.33,11.94,11.94,107485361350,11.24,11.24,107485361350
+한국피아이엠,448900,14,19210,2,2510,15.03,5100050,453289,6004457,5100050,15.03,1125.12,84.94,84.94,95988675810,83.22,83.22,95988675810
+나우로보틱스,459510,15,20550,1,4710,29.73,5073830,2982969,12547732,5073830,29.73,170.09,40.44,40.44,95954212305,37.21,37.21,95954212305
+KODEX 200,069500,16,34925,2,175,0.50,2719282,6345461,179050000,2719282,0.50,42.85,1.52,1.52,94897636880,1.52,1.52,94897636880
+한화시스템,272210,17,43350,2,400,0.93,2170210,3926050,188919389,2170210,0.93,55.28,1.15,1.15,92467339300,1.13,1.13,92467339300
+고영,098460,18,17490,2,580,3.43,5150294,3446115,68654755,5150294,3.43,149.45,7.50,7.50,90220434970,7.51,7.51,90220434970
+한미반도체,042700,19,81700,5,-1300,-1.57,1078944,1993316,96614259,1078944,-1.57,54.13,1.12,1.12,88893392500,1.13,1.13,88893392500
+우듬지팜,403490,20,2115,2,75,3.68,42036958,65261656,45212464,42036958,3.68,64.41,92.98,92.98,88101734496,92.13,92.13,88101734496
+대영포장,014160,21,1854,5,-33,-1.75,43620221,26533134,108394549,43620221,-1.75,164.40,40.24,40.24,85475607419,42.53,42.53,85475607419
+iMBC,052220,22,4735,2,320,7.25,17179282,392033,23000000,17179282,7.25,4382.10,74.69,74.69,85050228446,78.10,78.10,85050228446
+평화홀딩스,010770,23,13820,2,2250,19.45,6029385,1224551,14625466,6029385,19.45,492.38,41.23,41.23,84406486315,41.76,41.76,84406486315
+레인보우로보틱스,277810,24,280500,2,6500,2.37,281933,85050,19399858,281933,2.37,331.49,1.45,1.45,81108268750,1.49,1.49,81108268750
+한화솔루션,009830,25,33100,2,300,0.91,2451037,3258319,171892536,2451037,0.91,75.22,1.43,1.43,81071099525,1.42,1.42,81071099525
+실리콘투,257720,26,37825,5,-2775,-6.83,2048459,5033806,61171908,2048459,-6.83,40.69,3.35,3.35,79315596800,3.43,3.43,79315596800
+HMM,011200,27,20600,2,1320,6.85,3777411,4412644,1025039496,3777411,6.85,85.60,0.37,0.37,76499861215,0.36,0.36,76499861215
+한국전력,015760,28,25650,5,-1250,-4.65,2961574,1973499,641964077,2961574,-4.65,150.07,0.46,0.46,75326718250,0.46,0.46,75326718250
+형지글로벌,308100,29,8950,2,1510,20.30,8749819,9821837,8704152,8749819,20.30,89.09,100.52,100.52,73225102630,94.00,94.00,73225102630
+오가노이드사이언스,476040,30,30350,5,-100,-0.33,2243431,4872989,6505950,2243431,-0.33,46.04,34.48,34.48,70835000025,35.87,35.87,70835000025
diff --git a/top30/20250513/top30-tv-20250513-121002.csv b/top30/20250513/top30-tv-20250513-121002.csv
new file mode 100644
index 000000000000..c3ac9b65cbb3
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-121002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57300,5,-300,-0.52,9197632,15414702,5919637922,9197632,-0.52,59.67,0.16,0.16,529390108100,0.16,0.16,529390108100
+SK하이닉스,000660,2,200000,2,5000,2.56,1904668,1624884,728002365,1904668,2.56,117.22,0.26,0.26,380322311300,0.26,0.26,380322311300
+KODEX 레버리지,122630,3,16415,2,180,1.11,12187529,15058837,151350000,12187529,1.11,80.93,8.05,8.05,199909461245,8.05,8.05,199909461245
+한화에어로스페이스,012450,4,807000,5,-13000,-1.59,234554,285226,45581161,234554,-1.59,82.23,0.51,0.51,188512926500,0.51,0.51,188512926500
+KODEX 코스닥150레버리지,233740,5,7140,2,230,3.33,26494883,26828024,261300000,26494883,3.33,98.76,10.14,10.14,188453088057,10.10,10.10,188453088057
+로킷헬스케어,376900,6,15040,2,290,1.97,10500292,42739712,9669449,10500292,1.97,24.57,108.59,108.59,168965272185,116.18,116.18,168965272185
+한화오션,042660,7,78100,2,1900,2.49,2197094,3248756,306413394,2197094,2.49,67.63,0.72,0.72,168030334950,0.70,0.70,168030334950
+현대로템,064350,8,106500,5,-1800,-1.66,1310136,2812956,109142293,1310136,-1.66,46.58,1.20,1.20,136635904450,1.18,1.18,136635904450
+두산에너빌리티,034020,9,29425,2,625,2.17,4575264,13828502,640561146,4575264,2.17,33.09,0.71,0.71,133730368125,0.71,0.71,133730368125
+KODEX 200선물인버스2X,252670,10,2047,5,-23,-1.11,62879266,89552576,555400000,62879266,-1.11,70.21,11.32,11.32,128802502804,11.33,11.33,128802502804
+상지건설,042940,11,48950,2,2200,4.71,2233859,0,3981814,2233859,4.71,0.00,56.10,56.10,114131027350,58.56,58.56,114131027350
+유진로봇,056080,12,12510,1,2880,29.91,9025657,5404764,37512152,9025657,29.91,166.99,24.06,24.06,110542778605,23.56,23.56,110542778605
+디앤디파마텍,347850,13,89700,2,18700,26.34,1308275,322646,10707301,1308275,26.34,405.48,12.22,12.22,110136980750,11.47,11.47,110136980750
+KODEX 200,069500,14,34915,2,165,0.47,2775687,6345461,179050000,2775687,0.47,43.74,1.55,1.55,96867617490,1.55,1.55,96867617490
+한국피아이엠,448900,15,18870,2,2170,12.99,5144683,453289,6004457,5144683,12.99,1134.97,85.68,85.68,96836272320,85.47,85.47,96836272320
+나우로보틱스,459510,16,20550,1,4710,29.73,5075411,2982969,12547732,5075411,29.73,170.15,40.45,40.45,95986701855,37.22,37.22,95986701855
+한화시스템,272210,17,43250,2,300,0.70,2197276,3926050,188919389,2197276,0.70,55.97,1.16,1.16,93639570525,1.15,1.15,93639570525
+고영,098460,18,17460,2,550,3.25,5194808,3446115,68654755,5194808,3.25,150.74,7.57,7.57,90998032575,7.59,7.59,90998032575
+우듬지팜,403490,19,2100,2,60,2.94,42918190,65261656,45212464,42918190,2.94,65.76,94.93,94.93,89953265900,94.74,94.74,89953265900
+한미반도체,042700,20,81700,5,-1300,-1.57,1088264,1993316,96614259,1088264,-1.57,54.60,1.13,1.13,89654893350,1.14,1.14,89654893350
+대영포장,014160,21,1823,5,-64,-3.39,44684844,26533134,108394549,44684844,-3.39,168.41,41.22,41.22,87430144336,44.25,44.25,87430144336
+iMBC,052220,22,4730,2,315,7.13,17264336,392033,23000000,17264336,7.13,4403.80,75.06,75.06,85453886838,78.55,78.55,85453886838
+평화홀딩스,010770,23,13920,2,2350,20.31,6090610,1224551,14625466,6090610,20.31,497.37,41.64,41.64,85251707495,41.87,41.87,85251707495
+한화솔루션,009830,24,33000,2,200,0.61,2499101,3258319,171892536,2499101,0.61,76.70,1.45,1.45,82659359325,1.46,1.46,82659359325
+레인보우로보틱스,277810,25,281000,2,7000,2.55,283820,85050,19399858,283820,2.55,333.71,1.46,1.46,81638259750,1.50,1.50,81638259750
+실리콘투,257720,26,37850,5,-2750,-6.77,2091784,5033806,61171908,2091784,-6.77,41.55,3.42,3.42,80956321675,3.50,3.50,80956321675
+HMM,011200,27,20650,2,1370,7.11,3831618,4412644,1025039496,3831618,7.11,86.83,0.37,0.37,77617858165,0.37,0.37,77617858165
+형지글로벌,308100,28,8800,2,1360,18.28,9121180,9821837,8704152,9121180,18.28,92.87,104.79,104.79,76522650580,99.90,99.90,76522650580
+한국전력,015760,29,25650,5,-1250,-4.65,3004891,1973499,641964077,3004891,-4.65,152.26,0.47,0.47,76437355300,0.46,0.46,76437355300
+셀트리온,068270,30,154400,2,2600,1.71,462058,1435072,222989898,462058,1.71,32.20,0.21,0.21,71460156250,0.21,0.21,71460156250
diff --git a/top30/20250513/top30-tv-20250513-122001.csv b/top30/20250513/top30-tv-20250513-122001.csv
new file mode 100644
index 000000000000..f3599facf1f9
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-122001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57400,5,-200,-0.35,9329426,15414702,5919637922,9329426,-0.35,60.52,0.16,0.16,536941121150,0.16,0.16,536941121150
+SK하이닉스,000660,2,199800,2,4800,2.46,1940674,1624884,728002365,1940674,2.46,119.43,0.27,0.27,387520281500,0.27,0.27,387520281500
+KODEX 레버리지,122630,3,16410,2,175,1.08,12307182,15058837,151350000,12307182,1.08,81.73,8.13,8.13,201873071085,8.13,8.13,201873071085
+한화에어로스페이스,012450,4,804000,5,-16000,-1.95,239396,285226,45581161,239396,-1.95,83.93,0.53,0.53,192412114500,0.53,0.53,192412114500
+KODEX 코스닥150레버리지,233740,5,7145,2,235,3.40,26799344,26828024,261300000,26799344,3.40,99.89,10.26,10.26,190628698312,10.21,10.21,190628698312
+한화오션,042660,6,77900,2,1700,2.23,2219082,3248756,306413394,2219082,2.23,68.31,0.72,0.72,169745285800,0.71,0.71,169745285800
+로킷헬스케어,376900,7,15110,2,360,2.44,10527176,42739712,9669449,10527176,2.44,24.63,108.87,108.87,169370841660,115.92,115.92,169370841660
+현대로템,064350,8,105100,5,-3200,-2.95,1343115,2812956,109142293,1343115,-2.95,47.75,1.23,1.23,140128015600,1.22,1.22,140128015600
+두산에너빌리티,034020,9,29500,2,700,2.43,4634562,13828502,640561146,4634562,2.43,33.51,0.72,0.72,135479071150,0.72,0.72,135479071150
+KODEX 200선물인버스2X,252670,10,2050,5,-20,-0.97,63003340,89552576,555400000,63003340,-0.97,70.35,11.34,11.34,129056767161,11.33,11.33,129056767161
+상지건설,042940,11,48300,2,1550,3.32,2272406,0,3981814,2272406,3.32,0.00,57.07,57.07,116003938550,60.32,60.32,116003938550
+디앤디파마텍,347850,12,90100,2,19100,26.90,1324154,322646,10707301,1324154,26.90,410.40,12.37,12.37,111567395700,11.56,11.56,111567395700
+유진로봇,056080,13,12510,1,2880,29.91,9033586,5404764,37512152,9033586,29.91,167.14,24.08,24.08,110641970395,23.58,23.58,110641970395
+우듬지팜,403490,14,2240,2,200,9.80,50936640,65261656,45212464,50936640,9.80,78.05,112.66,112.66,107577839766,106.22,106.22,107577839766
+한국피아이엠,448900,15,19150,2,2450,14.67,5203089,453289,6004457,5203089,14.67,1147.85,86.65,86.65,97949543765,85.18,85.18,97949543765
+KODEX 200,069500,16,34905,2,155,0.45,2794506,6345461,179050000,2794506,0.45,44.04,1.56,1.56,97524674150,1.56,1.56,97524674150
+나우로보틱스,459510,17,20550,1,4710,29.73,5076215,2982969,12547732,5076215,29.73,170.17,40.46,40.46,96003224055,37.23,37.23,96003224055
+한화시스템,272210,18,42950,3,0,0.00,2231286,3926050,188919389,2231286,0.00,56.83,1.18,1.18,95105550075,1.17,1.17,95105550075
+고영,098460,19,17430,2,520,3.08,5227486,3446115,68654755,5227486,3.08,151.69,7.61,7.61,91567546110,7.65,7.65,91567546110
+한미반도체,042700,20,81400,5,-1600,-1.93,1095935,1993316,96614259,1095935,-1.93,54.98,1.13,1.13,90280929700,1.15,1.15,90280929700
+대영포장,014160,21,1806,5,-81,-4.29,45422698,26533134,108394549,45422698,-4.29,171.19,41.90,41.90,88767832905,45.35,45.35,88767832905
+실리콘투,257720,22,37500,5,-3100,-7.64,2234151,5033806,61171908,2234151,-7.64,44.38,3.65,3.65,86298435275,3.76,3.76,86298435275
+iMBC,052220,23,4735,2,320,7.25,17425914,392033,23000000,17425914,7.25,4445.01,75.76,75.76,86222206278,79.17,79.17,86222206278
+평화홀딩스,010770,24,13950,2,2380,20.57,6126367,1224551,14625466,6126367,20.57,500.29,41.89,41.89,85749351955,42.03,42.03,85749351955
+한화솔루션,009830,25,33050,2,250,0.76,2533244,3258319,171892536,2533244,0.76,77.75,1.47,1.47,83786762950,1.47,1.47,83786762950
+레인보우로보틱스,277810,26,281000,2,7000,2.55,284737,85050,19399858,284737,2.55,334.79,1.47,1.47,81896100500,1.50,1.50,81896100500
+HMM,011200,27,20650,2,1370,7.11,3878531,4412644,1025039496,3878531,7.11,87.90,0.38,0.38,78585559165,0.37,0.37,78585559165
+형지글로벌,308100,28,8830,2,1390,18.68,9350672,9821837,8704152,9350672,18.68,95.20,107.43,107.43,78537422210,102.19,102.19,78537422210
+한국전력,015760,29,25600,5,-1300,-4.83,3054126,1973499,641964077,3054126,-4.83,154.76,0.48,0.48,77700861450,0.47,0.47,77700861450
+에이피알,278470,30,107800,2,5300,5.17,709668,792584,37481555,709668,5.17,89.54,1.89,1.89,74577750850,1.85,1.85,74577750850
diff --git a/top30/20250513/top30-tv-20250513-123001.csv b/top30/20250513/top30-tv-20250513-123001.csv
new file mode 100644
index 000000000000..f49217ef7837
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-123001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57300,5,-300,-0.52,9504678,15414702,5919637922,9504678,-0.52,61.66,0.16,0.16,546984232000,0.16,0.16,546984232000
+SK하이닉스,000660,2,199200,2,4200,2.15,1992457,1624884,728002365,1992457,2.15,122.62,0.27,0.27,397849784250,0.27,0.27,397849784250
+KODEX 레버리지,122630,3,16370,2,135,0.83,12648740,15058837,151350000,12648740,0.83,84.00,8.36,8.36,207469014419,8.37,8.37,207469014419
+한화에어로스페이스,012450,4,805000,5,-15000,-1.83,241396,285226,45581161,241396,-1.83,84.63,0.53,0.53,194022267500,0.53,0.53,194022267500
+KODEX 코스닥150레버리지,233740,5,7120,2,210,3.04,27031806,26828024,261300000,27031806,3.04,100.76,10.35,10.35,192287071717,10.34,10.34,192287071717
+한화오션,042660,6,78000,2,1800,2.36,2233481,3248756,306413394,2233481,2.36,68.75,0.73,0.73,170866684750,0.71,0.71,170866684750
+로킷헬스케어,376900,7,15190,2,440,2.98,10609186,42739712,9669449,10609186,2.98,24.82,109.72,109.72,170618349185,116.16,116.16,170618349185
+현대로템,064350,8,105100,5,-3200,-2.95,1356290,2812956,109142293,1356290,-2.95,48.22,1.24,1.24,141512204550,1.23,1.23,141512204550
+두산에너빌리티,034020,9,29400,2,600,2.08,4667526,13828502,640561146,4667526,2.08,33.75,0.73,0.73,136449800950,0.72,0.72,136449800950
+KODEX 200선물인버스2X,252670,10,2055,5,-15,-0.72,64029470,89552576,555400000,64029470,-0.72,71.50,11.53,11.53,131160690028,11.49,11.49,131160690028
+우듬지팜,403490,11,2250,2,210,10.29,57014021,65261656,45212464,57014021,10.29,87.36,126.10,126.10,121257560828,119.20,119.20,121257560828
+상지건설,042940,12,48800,2,2050,4.39,2288797,0,3981814,2288797,4.39,0.00,57.48,57.48,116801575150,60.11,60.11,116801575150
+디앤디파마텍,347850,13,90100,2,19100,26.90,1349841,322646,10707301,1349841,26.90,418.37,12.61,12.61,113890230100,11.81,11.81,113890230100
+유진로봇,056080,14,12510,1,2880,29.91,9037163,5404764,37512152,9037163,29.91,167.21,24.09,24.09,110686718665,23.59,23.59,110686718665
+KODEX 200,069500,15,34870,2,120,0.35,2834950,6345461,179050000,2834950,0.35,44.68,1.58,1.58,98935715170,1.58,1.58,98935715170
+한국피아이엠,448900,16,19050,2,2350,14.07,5238793,453289,6004457,5238793,14.07,1155.73,87.25,87.25,98632536445,86.23,86.23,98632536445
+나우로보틱스,459510,17,20550,1,4710,29.73,5077763,2982969,12547732,5077763,29.73,170.23,40.47,40.47,96035035455,37.24,37.24,96035035455
+한화시스템,272210,18,42975,2,25,0.06,2249563,3926050,188919389,2249563,0.06,57.30,1.19,1.19,95891234375,1.18,1.18,95891234375
+고영,098460,19,17360,2,450,2.66,5314937,3446115,68654755,5314937,2.66,154.23,7.74,7.74,93087249115,7.81,7.81,93087249115
+대영포장,014160,20,1771,5,-116,-6.15,46922652,26533134,108394549,46922652,-6.15,176.85,43.29,43.29,91436287390,47.63,47.63,91436287390
+한미반도체,042700,21,81300,5,-1700,-2.05,1105208,1993316,96614259,1105208,-2.05,55.45,1.14,1.14,91035222900,1.16,1.16,91035222900
+실리콘투,257720,22,37450,5,-3150,-7.76,2317658,5033806,61171908,2317658,-7.76,46.04,3.79,3.79,89419371050,3.90,3.90,89419371050
+iMBC,052220,23,4720,2,305,6.91,17471693,392033,23000000,17471693,6.91,4456.69,75.96,75.96,86438823083,79.62,79.62,86438823083
+평화홀딩스,010770,24,13890,2,2320,20.05,6162873,1224551,14625466,6162873,20.05,503.28,42.14,42.14,86255707840,42.46,42.46,86255707840
+한화솔루션,009830,25,33200,2,400,1.22,2561234,3258319,171892536,2561234,1.22,78.61,1.49,1.49,84713890350,1.48,1.48,84713890350
+레인보우로보틱스,277810,26,281000,2,7000,2.55,285486,85050,19399858,285486,2.55,335.67,1.47,1.47,82106751500,1.51,1.51,82106751500
+HMM,011200,27,20650,2,1370,7.11,3959086,4412644,1025039496,3959086,7.11,89.72,0.39,0.39,80250725615,0.38,0.38,80250725615
+형지글로벌,308100,28,8800,2,1360,18.28,9460202,9821837,8704152,9460202,18.28,96.32,108.69,108.69,79499343245,103.79,103.79,79499343245
+한국전력,015760,29,25650,5,-1250,-4.65,3112816,1973499,641964077,3112816,-4.65,157.73,0.48,0.48,79204896625,0.48,0.48,79204896625
+에이피알,278470,30,108700,2,6200,6.05,749180,792584,37481555,749180,6.05,94.52,2.00,2.00,78840363450,1.94,1.94,78840363450
diff --git a/top30/20250513/top30-tv-20250513-124002.csv b/top30/20250513/top30-tv-20250513-124002.csv
new file mode 100644
index 000000000000..80f2ce4d0862
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-124002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57250,5,-350,-0.61,9596724,15414702,5919637922,9596724,-0.61,62.26,0.16,0.16,552254299650,0.16,0.16,552254299650
+SK하이닉스,000660,2,199300,2,4300,2.21,2032630,1624884,728002365,2032630,2.21,125.09,0.28,0.28,405854221350,0.28,0.28,405854221350
+KODEX 레버리지,122630,3,16350,2,115,0.71,12977650,15058837,151350000,12977650,0.71,86.18,8.57,8.57,212849980448,8.60,8.60,212849980448
+한화에어로스페이스,012450,4,804000,5,-16000,-1.95,244323,285226,45581161,244323,-1.95,85.66,0.54,0.54,196378244000,0.54,0.54,196378244000
+KODEX 코스닥150레버리지,233740,5,7120,2,210,3.04,27454901,26828024,261300000,27454901,3.04,102.34,10.51,10.51,195303493102,10.50,10.50,195303493102
+한화오션,042660,6,77700,2,1500,1.97,2254983,3248756,306413394,2254983,1.97,69.41,0.74,0.74,172540709400,0.72,0.72,172540709400
+로킷헬스케어,376900,7,15120,2,370,2.51,10645700,42739712,9669449,10645700,2.51,24.91,110.10,110.10,171172618935,117.08,117.08,171172618935
+현대로템,064350,8,104900,5,-3400,-3.14,1371043,2812956,109142293,1371043,-3.14,48.74,1.26,1.26,143062270350,1.25,1.25,143062270350
+두산에너빌리티,034020,9,29450,2,650,2.26,4724159,13828502,640561146,4724159,2.26,34.16,0.74,0.74,138115213025,0.73,0.73,138115213025
+KODEX 200선물인버스2X,252670,10,2057,5,-13,-0.63,66077972,89552576,555400000,66077972,-0.63,73.79,11.90,11.90,135370880621,11.85,11.85,135370880621
+우듬지팜,403490,11,2210,2,170,8.33,60048874,65261656,45212464,60048874,8.33,92.01,132.81,132.81,128041549869,128.14,128.14,128041549869
+상지건설,042940,12,50000,2,3250,6.95,2315260,0,3981814,2315260,6.95,0.00,58.15,58.15,118109820425,59.32,59.32,118109820425
+디앤디파마텍,347850,13,91100,2,20100,28.31,1373641,322646,10707301,1373641,28.31,425.74,12.83,12.83,116051967150,11.90,11.90,116051967150
+유진로봇,056080,14,12510,1,2880,29.91,9042290,5404764,37512152,9042290,29.91,167.30,24.10,24.10,110750857435,23.60,23.60,110750857435
+KODEX 200,069500,15,34850,2,100,0.29,2864117,6345461,179050000,2864117,0.29,45.14,1.60,1.60,99952536025,1.60,1.60,99952536025
+한국피아이엠,448900,16,18940,2,2240,13.41,5274173,453289,6004457,5274173,13.41,1163.53,87.84,87.84,99307045070,87.32,87.32,99307045070
+한화시스템,272210,17,42975,2,25,0.06,2274825,3926050,188919389,2274825,0.06,57.94,1.20,1.20,96976679525,1.19,1.19,96976679525
+나우로보틱스,459510,18,20550,1,4710,29.73,5079452,2982969,12547732,5079452,29.73,170.28,40.48,40.48,96069744405,37.26,37.26,96069744405
+고영,098460,19,17440,2,530,3.13,5354719,3446115,68654755,5354719,3.13,155.38,7.80,7.80,93779778810,7.83,7.83,93779778810
+실리콘투,257720,20,37150,5,-3450,-8.50,2433432,5033806,61171908,2433432,-8.50,48.34,3.98,3.98,93730408950,4.12,4.12,93730408950
+대영포장,014160,21,1759,5,-128,-6.78,47860472,26533134,108394549,47860472,-6.78,180.38,44.15,44.15,93106128097,48.83,48.83,93106128097
+한미반도체,042700,22,81500,5,-1500,-1.81,1120563,1993316,96614259,1120563,-1.81,56.22,1.16,1.16,92283866350,1.17,1.17,92283866350
+평화홀딩스,010770,23,13870,2,2300,19.88,6193750,1224551,14625466,6193750,19.88,505.80,42.35,42.35,86685247995,42.73,42.73,86685247995
+iMBC,052220,24,4735,2,320,7.25,17523415,392033,23000000,17523415,7.25,4469.88,76.19,76.19,86682988937,79.60,79.60,86682988937
+한화솔루션,009830,25,33350,2,550,1.68,2597817,3258319,171892536,2597817,1.68,79.73,1.51,1.51,85930415950,1.50,1.50,85930415950
+에이피알,278470,26,107900,2,5400,5.27,798612,792584,37481555,798612,5.27,100.76,2.13,2.13,84191073850,2.08,2.08,84191073850
+레인보우로보틱스,277810,27,281000,2,7000,2.55,286401,85050,19399858,286401,2.55,336.74,1.48,1.48,82364166000,1.51,1.51,82364166000
+한국전력,015760,28,25500,5,-1400,-5.20,3202366,1973499,641964077,3202366,-5.20,162.27,0.50,0.50,81496118850,0.50,0.50,81496118850
+HMM,011200,29,20600,2,1320,6.85,4001492,4412644,1025039496,4001492,6.85,90.68,0.39,0.39,81126089390,0.38,0.38,81126089390
+형지글로벌,308100,30,8780,2,1340,18.01,9563560,9821837,8704152,9563560,18.01,97.37,109.87,109.87,80403419325,105.21,105.21,80403419325
diff --git a/top30/20250513/top30-tv-20250513-125002.csv b/top30/20250513/top30-tv-20250513-125002.csv
new file mode 100644
index 000000000000..007bc3d96a18
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-125002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57050,5,-550,-0.95,9957558,15414702,5919637922,9957558,-0.95,64.60,0.17,0.17,572880115200,0.17,0.17,572880115200
+SK하이닉스,000660,2,198900,2,3900,2.00,2083735,1624884,728002365,2083735,2.00,128.24,0.29,0.29,416032403950,0.29,0.29,416032403950
+KODEX 레버리지,122630,3,16325,2,90,0.55,13254450,15058837,151350000,13254450,0.55,88.02,8.76,8.76,217373308023,8.80,8.80,217373308023
+한화에어로스페이스,012450,4,804000,5,-16000,-1.95,246843,285226,45581161,246843,-1.95,86.54,0.54,0.54,198404952000,0.54,0.54,198404952000
+KODEX 코스닥150레버리지,233740,5,7130,2,220,3.18,27734563,26828024,261300000,27734563,3.18,103.38,10.61,10.61,197298147595,10.59,10.59,197298147595
+한화오션,042660,6,77900,2,1700,2.23,2277900,3248756,306413394,2277900,2.23,70.12,0.74,0.74,174323591100,0.73,0.73,174323591100
+로킷헬스케어,376900,7,15140,2,390,2.64,10691330,42739712,9669449,10691330,2.64,25.01,110.57,110.57,171864513505,117.40,117.40,171864513505
+현대로템,064350,8,104900,5,-3400,-3.14,1384705,2812956,109142293,1384705,-3.14,49.23,1.27,1.27,144494506600,1.26,1.26,144494506600
+두산에너빌리티,034020,9,29450,2,650,2.26,4770041,13828502,640561146,4770041,2.26,34.49,0.74,0.74,139464909300,0.74,0.74,139464909300
+KODEX 200선물인버스2X,252670,10,2057,5,-13,-0.63,66950203,89552576,555400000,66950203,-0.63,74.76,12.05,12.05,137166698687,12.01,12.01,137166698687
+우듬지팜,403490,11,2225,2,185,9.07,63148866,65261656,45212464,63148866,9.07,96.76,139.67,139.67,134925228571,134.12,134.12,134925228571
+상지건설,042940,12,49150,2,2400,5.13,2363751,0,3981814,2363751,5.13,0.00,59.36,59.36,120518922650,61.58,61.58,120518922650
+디앤디파마텍,347850,13,90100,2,19100,26.90,1391967,322646,10707301,1391967,26.90,431.42,13.00,13.00,117707585350,12.20,12.20,117707585350
+유진로봇,056080,14,12510,1,2880,29.91,9051913,5404764,37512152,9051913,29.91,167.48,24.13,24.13,110871241165,23.63,23.63,110871241165
+KODEX 200,069500,15,34820,2,70,0.20,2914747,6345461,179050000,2914747,0.20,45.93,1.63,1.63,101716345013,1.63,1.63,101716345013
+한국피아이엠,448900,16,18870,2,2170,12.99,5296052,453289,6004457,5296052,12.99,1168.36,88.20,88.20,99720596505,88.01,88.01,99720596505
+실리콘투,257720,17,37450,5,-3150,-7.76,2541517,5033806,61171908,2541517,-7.76,50.49,4.15,4.15,97745167475,4.27,4.27,97745167475
+한화시스템,272210,18,42950,3,0,0.00,2291656,3926050,188919389,2291656,0.00,58.37,1.21,1.21,97699643175,1.20,1.20,97699643175
+나우로보틱스,459510,19,20550,1,4710,29.73,5079950,2982969,12547732,5079950,29.73,170.30,40.49,40.49,96079978305,37.26,37.26,96079978305
+대영포장,014160,20,1752,5,-135,-7.15,48651563,26533134,108394549,48651563,-7.15,183.36,44.88,44.88,94490668018,49.76,49.76,94490668018
+고영,098460,21,17360,2,450,2.66,5393404,3446115,68654755,5393404,2.66,156.51,7.86,7.86,94453724720,7.92,7.92,94453724720
+한미반도체,042700,22,81300,5,-1700,-2.05,1133539,1993316,96614259,1133539,-2.05,56.87,1.17,1.17,93338527500,1.19,1.19,93338527500
+iMBC,052220,23,4675,2,260,5.89,17796205,392033,23000000,17796205,5.89,4539.47,77.37,77.37,87958016682,81.80,81.80,87958016682
+평화홀딩스,010770,24,13740,2,2170,18.76,6271845,1224551,14625466,6271845,18.76,512.18,42.88,42.88,87757405375,43.67,43.67,87757405375
+한화솔루션,009830,25,33300,2,500,1.52,2627228,3258319,171892536,2627228,1.52,80.63,1.53,1.53,86910044700,1.52,1.52,86910044700
+에이피알,278470,26,108100,2,5600,5.46,821444,792584,37481555,821444,5.46,103.64,2.19,2.19,86665089100,2.14,2.14,86665089100
+한국전력,015760,27,25600,5,-1300,-4.83,3269262,1973499,641964077,3269262,-4.83,165.66,0.51,0.51,83204279500,0.51,0.51,83204279500
+레인보우로보틱스,277810,28,281000,2,7000,2.55,287638,85050,19399858,287638,2.55,338.20,1.48,1.48,82711864750,1.52,1.52,82711864750
+HMM,011200,29,20600,2,1320,6.85,4058224,4412644,1025039496,4058224,6.85,91.97,0.40,0.40,82297702890,0.39,0.39,82297702890
+형지글로벌,308100,30,8790,2,1350,18.15,9723647,9821837,8704152,9723647,18.15,99.00,111.71,111.71,81811109990,106.93,106.93,81811109990
diff --git a/top30/20250513/top30-tv-20250513-130001.csv b/top30/20250513/top30-tv-20250513-130001.csv
new file mode 100644
index 000000000000..ac7a34aaca4c
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-130001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,56900,5,-700,-1.22,10520351,15414702,5919637922,10520351,-1.22,68.25,0.18,0.18,604960198050,0.18,0.18,604960198050
+SK하이닉스,000660,2,199000,2,4000,2.05,2111440,1624884,728002365,2111440,2.05,129.94,0.29,0.29,421544301250,0.29,0.29,421544301250
+KODEX 레버리지,122630,3,16295,2,60,0.37,13675389,15058837,151350000,13675389,0.37,90.81,9.04,9.04,224239897219,9.09,9.09,224239897219
+한화에어로스페이스,012450,4,801000,5,-19000,-2.32,261297,285226,45581161,261297,-2.32,91.61,0.57,0.57,210005347500,0.58,0.58,210005347500
+KODEX 코스닥150레버리지,233740,5,7110,2,200,2.89,28073473,26828024,261300000,28073473,2.89,104.64,10.74,10.74,199713428275,10.75,10.75,199713428275
+한화오션,042660,6,77700,2,1500,1.97,2310522,3248756,306413394,2310522,1.97,71.12,0.75,0.75,176863797950,0.74,0.74,176863797950
+로킷헬스케어,376900,7,15070,2,320,2.17,10731427,42739712,9669449,10731427,2.17,25.11,110.98,110.98,172469527390,118.36,118.36,172469527390
+현대로템,064350,8,104800,5,-3500,-3.23,1397614,2812956,109142293,1397614,-3.23,49.68,1.28,1.28,145849114950,1.28,1.28,145849114950
+두산에너빌리티,034020,9,29400,2,600,2.08,4842234,13828502,640561146,4842234,2.08,35.02,0.76,0.76,141589794375,0.75,0.75,141589794375
+우듬지팜,403490,10,2175,2,135,6.62,65730777,65261656,45212464,65730777,6.62,100.72,145.38,145.38,140542335216,142.92,142.92,140542335216
+KODEX 200선물인버스2X,252670,11,2065,5,-5,-0.24,68527239,89552576,555400000,68527239,-0.24,76.52,12.34,12.34,140415861290,12.24,12.24,140415861290
+상지건설,042940,12,49400,2,2650,5.67,2377146,0,3981814,2377146,5.67,0.00,59.70,59.70,121179382500,61.61,61.61,121179382500
+디앤디파마텍,347850,13,90500,2,19500,27.46,1426031,322646,10707301,1426031,27.46,441.98,13.32,13.32,120811967450,12.47,12.47,120811967450
+유진로봇,056080,14,12510,1,2880,29.91,9053593,5404764,37512152,9053593,29.91,167.51,24.14,24.14,110892257965,23.63,23.63,110892257965
+KODEX 200,069500,15,34790,2,40,0.12,3004572,6345461,179050000,3004572,0.12,47.35,1.68,1.68,104843425318,1.68,1.68,104843425318
+실리콘투,257720,16,37050,5,-3550,-8.74,2696726,5033806,61171908,2696726,-8.74,53.57,4.41,4.41,103534682050,4.57,4.57,103534682050
+한국피아이엠,448900,17,18710,2,2010,12.04,5355895,453289,6004457,5355895,12.04,1181.56,89.20,89.20,100844012290,89.76,89.76,100844012290
+한화시스템,272210,18,42800,5,-150,-0.35,2330857,3926050,188919389,2330857,-0.35,59.37,1.23,1.23,99380748475,1.23,1.23,99380748475
+대영포장,014160,19,1706,5,-181,-9.59,50023282,26533134,108394549,50023282,-9.59,188.53,46.15,46.15,96846801769,52.37,52.37,96846801769
+나우로보틱스,459510,20,20550,1,4710,29.73,5082235,2982969,12547732,5082235,29.73,170.38,40.50,40.50,96126935055,37.28,37.28,96126935055
+고영,098460,21,17400,2,490,2.90,5432265,3446115,68654755,5432265,2.90,157.63,7.91,7.91,95128935685,7.96,7.96,95128935685
+한미반도체,042700,22,81200,5,-1800,-2.17,1143371,1993316,96614259,1143371,-2.17,57.36,1.18,1.18,94137281350,1.20,1.20,94137281350
+평화홀딩스,010770,23,13370,2,1800,15.56,6454098,1224551,14625466,6454098,15.56,527.06,44.13,44.13,90213754320,46.14,46.14,90213754320
+에이피알,278470,24,107800,2,5300,5.17,843847,792584,37481555,843847,5.17,106.47,2.25,2.25,89087591300,2.20,2.20,89087591300
+iMBC,052220,25,4685,2,270,6.12,17861499,392033,23000000,17861499,6.12,4556.12,77.66,77.66,88263108277,81.91,81.91,88263108277
+한화솔루션,009830,26,33150,2,350,1.07,2657567,3258319,171892536,2657567,1.07,81.56,1.55,1.55,87918918400,1.54,1.54,87918918400
+한국전력,015760,27,25550,5,-1350,-5.02,3313517,1973499,641964077,3313517,-5.02,167.90,0.52,0.52,84336391350,0.51,0.51,84336391350
+형지글로벌,308100,28,8510,2,1070,14.38,9967024,9821837,8704152,9967024,14.38,101.48,114.51,114.51,83899550520,113.27,113.27,83899550520
+HMM,011200,29,20650,2,1370,7.11,4098939,4412644,1025039496,4098939,7.11,92.89,0.40,0.40,83138195365,0.39,0.39,83138195365
+레인보우로보틱스,277810,30,281000,2,7000,2.55,288876,85050,19399858,288876,2.55,339.65,1.49,1.49,83059672000,1.52,1.52,83059672000
diff --git a/top30/20250513/top30-tv-20250513-131001.csv b/top30/20250513/top30-tv-20250513-131001.csv
new file mode 100644
index 000000000000..8bc28d75b19e
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-131001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57050,5,-550,-0.95,10935269,15414702,5919637922,10935269,-0.95,70.94,0.18,0.18,628610594200,0.19,0.19,628610594200
+SK하이닉스,000660,2,198500,2,3500,1.79,2162747,1624884,728002365,2162747,1.79,133.10,0.30,0.30,431746911050,0.30,0.30,431746911050
+KODEX 레버리지,122630,3,16315,2,80,0.49,13794924,15058837,151350000,13794924,0.49,91.61,9.11,9.11,226189329645,9.16,9.16,226189329645
+한화에어로스페이스,012450,4,795000,5,-25000,-3.05,270554,285226,45581161,270554,-3.05,94.86,0.59,0.59,217376172500,0.60,0.60,217376172500
+KODEX 코스닥150레버리지,233740,5,7085,2,175,2.53,28686528,26828024,261300000,28686528,2.53,106.93,10.98,10.98,204066879084,11.02,11.02,204066879084
+한화오션,042660,6,77500,2,1300,1.71,2333440,3248756,306413394,2333440,1.71,71.83,0.76,0.76,178643372400,0.75,0.75,178643372400
+로킷헬스케어,376900,7,15010,2,260,1.76,10799103,42739712,9669449,10799103,1.76,25.27,111.68,111.68,173488741415,119.53,119.53,173488741415
+우듬지팜,403490,8,2270,2,230,11.27,74405695,65261656,45212464,74405695,11.27,114.01,164.57,164.57,160349093826,156.24,156.24,160349093826
+현대로템,064350,9,104000,5,-4300,-3.97,1418708,2812956,109142293,1418708,-3.97,50.43,1.30,1.30,148050898700,1.30,1.30,148050898700
+두산에너빌리티,034020,10,29350,2,550,1.91,4917089,13828502,640561146,4917089,1.91,35.56,0.77,0.77,143787623375,0.76,0.76,143787623375
+KODEX 200선물인버스2X,252670,11,2060,5,-10,-0.48,69132888,89552576,555400000,69132888,-0.48,77.20,12.45,12.45,141663946330,12.38,12.38,141663946330
+상지건설,042940,12,50500,2,3750,8.02,2452250,0,3981814,2452250,8.02,0.00,61.59,61.59,124948295250,62.14,62.14,124948295250
+디앤디파마텍,347850,13,89800,2,18800,26.48,1444506,322646,10707301,1444506,26.48,447.71,13.49,13.49,122479388100,12.74,12.74,122479388100
+유진로봇,056080,14,12510,1,2880,29.91,9056098,5404764,37512152,9056098,29.91,167.56,24.14,24.14,110923595515,23.64,23.64,110923595515
+실리콘투,257720,15,36600,5,-4000,-9.85,2891476,5033806,61171908,2891476,-9.85,57.44,4.73,4.73,110697793275,4.94,4.94,110697793275
+KODEX 200,069500,16,34800,2,50,0.14,3051267,6345461,179050000,3051267,0.14,48.09,1.70,1.70,106468523561,1.71,1.71,106468523561
+한국피아이엠,448900,17,18370,2,1670,10.00,5454239,453289,6004457,5454239,10.00,1203.26,90.84,90.84,102667609610,93.08,93.08,102667609610
+한화시스템,272210,18,42700,5,-250,-0.58,2368129,3926050,188919389,2368129,-0.58,60.32,1.25,1.25,100974490375,1.25,1.25,100974490375
+대영포장,014160,19,1654,5,-233,-12.35,51957473,26533134,108394549,51957473,-12.35,195.82,47.93,47.93,100099758379,55.83,55.83,100099758379
+한미반도체,042700,20,81400,5,-1600,-1.93,1180951,1993316,96614259,1180951,-1.93,59.25,1.22,1.22,97183515900,1.24,1.24,97183515900
+나우로보틱스,459510,21,20550,1,4710,29.73,5084185,2982969,12547732,5084185,29.73,170.44,40.52,40.52,96167007555,37.29,37.29,96167007555
+고영,098460,22,17380,2,470,2.78,5473778,3446115,68654755,5473778,2.78,158.84,7.97,7.97,95850951050,8.03,8.03,95850951050
+평화홀딩스,010770,23,13100,2,1530,13.22,6741696,1224551,14625466,6741696,13.22,550.54,46.10,46.10,94024814560,49.08,49.08,94024814560
+에이피알,278470,24,108600,2,6100,5.95,871221,792584,37481555,871221,5.95,109.92,2.32,2.32,92046197350,2.26,2.26,92046197350
+한화솔루션,009830,25,33400,2,600,1.83,2692730,3258319,171892536,2692730,1.83,82.64,1.57,1.57,89089530550,1.55,1.55,89089530550
+iMBC,052220,26,4700,2,285,6.46,17965138,392033,23000000,17965138,6.46,4582.56,78.11,78.11,88749168452,82.10,82.10,88749168452
+HMM,011200,27,20550,2,1270,6.59,4327541,4412644,1025039496,4327541,6.59,98.07,0.42,0.42,87834453190,0.42,0.42,87834453190
+한국전력,015760,28,25600,5,-1300,-4.83,3377408,1973499,641964077,3377408,-4.83,171.14,0.53,0.53,85972137175,0.52,0.52,85972137175
+형지글로벌,308100,29,8540,2,1100,14.78,10167758,9821837,8704152,10167758,14.78,103.52,116.82,116.82,85604027735,115.16,115.16,85604027735
+레인보우로보틱스,277810,30,282500,2,8500,3.10,292952,85050,19399858,292952,3.10,344.45,1.51,1.51,84206501250,1.54,1.54,84206501250
diff --git a/top30/20250513/top30-tv-20250513-132002.csv b/top30/20250513/top30-tv-20250513-132002.csv
new file mode 100644
index 000000000000..c60099d63022
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-132002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57050,5,-550,-0.95,11329199,15414702,5919637922,11329199,-0.95,73.50,0.19,0.19,651066534400,0.19,0.19,651066534400
+SK하이닉스,000660,2,198800,2,3800,1.95,2210221,1624884,728002365,2210221,1.95,136.02,0.30,0.30,441174040800,0.30,0.30,441174040800
+KODEX 레버리지,122630,3,16315,2,80,0.49,14013417,15058837,151350000,14013417,0.49,93.06,9.26,9.26,229749923844,9.30,9.30,229749923844
+한화에어로스페이스,012450,4,793000,5,-27000,-3.29,278128,285226,45581161,278128,-3.29,97.51,0.61,0.61,223384319500,0.62,0.62,223384319500
+KODEX 코스닥150레버리지,233740,5,7090,2,180,2.60,29232350,26828024,261300000,29232350,2.60,108.96,11.19,11.19,207932944049,11.22,11.22,207932944049
+한화오션,042660,6,77500,2,1300,1.71,2386269,3248756,306413394,2386269,1.71,73.45,0.78,0.78,182732173500,0.77,0.77,182732173500
+로킷헬스케어,376900,7,14870,2,120,0.81,10934589,42739712,9669449,10934589,0.81,25.58,113.08,113.08,175514857115,122.07,122.07,175514857115
+우듬지팜,403490,8,2300,2,260,12.75,80191574,65261656,45212464,80191574,12.75,122.88,177.37,177.37,173629019260,166.97,166.97,173629019260
+현대로템,064350,9,104500,5,-3800,-3.51,1434964,2812956,109142293,1434964,-3.51,51.01,1.31,1.31,149745857500,1.31,1.31,149745857500
+두산에너빌리티,034020,10,29350,2,550,1.91,4963509,13828502,640561146,4963509,1.91,35.89,0.77,0.77,145148365225,0.77,0.77,145148365225
+KODEX 200선물인버스2X,252670,11,2060,5,-10,-0.48,69353629,89552576,555400000,69353629,-0.48,77.44,12.49,12.49,142119459834,12.42,12.42,142119459834
+상지건설,042940,12,49450,2,2700,5.78,2500737,0,3981814,2500737,5.78,0.00,62.80,62.80,127372837250,64.69,64.69,127372837250
+디앤디파마텍,347850,13,89300,2,18300,25.77,1469546,322646,10707301,1469546,25.77,455.47,13.72,13.72,124716179300,13.04,13.04,124716179300
+실리콘투,257720,14,37300,5,-3300,-8.13,3026324,5033806,61171908,3026324,-8.13,60.12,4.95,4.95,115698036975,5.07,5.07,115698036975
+유진로봇,056080,15,12510,1,2880,29.91,9059139,5404764,37512152,9059139,29.91,167.61,24.15,24.15,110961638425,23.65,23.65,110961638425
+KODEX 200,069500,16,34810,2,60,0.17,3141099,6345461,179050000,3141099,0.17,49.50,1.75,1.75,109594407310,1.76,1.76,109594407310
+한국피아이엠,448900,17,18180,2,1480,8.86,5523987,453289,6004457,5523987,8.86,1218.65,92.00,92.00,103944728575,95.22,95.22,103944728575
+한화시스템,272210,18,42800,5,-150,-0.35,2403231,3926050,188919389,2403231,-0.35,61.21,1.27,1.27,102473263225,1.27,1.27,102473263225
+대영포장,014160,19,1653,5,-234,-12.40,53014195,26533134,108394549,53014195,-12.40,199.80,48.91,48.91,101855184851,56.85,56.85,101855184851
+오가노이드사이언스,476040,20,33550,2,3100,10.18,3151052,4872989,6505950,3151052,10.18,64.66,48.43,48.43,100313911200,45.96,45.96,100313911200
+한미반도체,042700,21,81000,5,-2000,-2.41,1194385,1993316,96614259,1194385,-2.41,59.92,1.24,1.24,98272787450,1.26,1.26,98272787450
+평화홀딩스,010770,22,13170,2,1600,13.83,6938155,1224551,14625466,6938155,13.83,566.59,47.44,47.44,96630337780,50.17,50.17,96630337780
+고영,098460,23,17450,2,540,3.19,5516007,3446115,68654755,5516007,3.19,160.06,8.03,8.03,96585384340,8.06,8.06,96585384340
+나우로보틱스,459510,24,20550,1,4710,29.73,5085139,2982969,12547732,5085139,29.73,170.47,40.53,40.53,96186612255,37.30,37.30,96186612255
+에이피알,278470,25,108000,2,5500,5.37,888311,792584,37481555,888311,5.37,112.08,2.37,2.37,93897865300,2.32,2.32,93897865300
+HMM,011200,26,20400,2,1120,5.81,4568506,4412644,1025039496,4568506,5.81,103.53,0.45,0.45,92748365990,0.44,0.44,92748365990
+한화솔루션,009830,27,33400,2,600,1.83,2748344,3258319,171892536,2748344,1.83,84.35,1.60,1.60,90948744050,1.58,1.58,90948744050
+iMBC,052220,28,4660,2,245,5.55,18011551,392033,23000000,18011551,5.55,4594.40,78.31,78.31,88966643792,83.01,83.01,88966643792
+형지글로벌,308100,29,8730,2,1290,17.34,10358672,9821837,8704152,10358672,17.34,105.47,119.01,119.01,87257041650,114.83,114.83,87257041650
+한국전력,015760,30,25600,5,-1300,-4.83,3420199,1973499,641964077,3420199,-4.83,173.31,0.53,0.53,87067620275,0.53,0.53,87067620275
diff --git a/top30/20250513/top30-tv-20250513-133001.csv b/top30/20250513/top30-tv-20250513-133001.csv
new file mode 100644
index 000000000000..cfa4e27daf64
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-133001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,56900,5,-700,-1.22,11438226,15414702,5919637922,11438226,-1.22,74.20,0.19,0.19,657281465400,0.20,0.20,657281465400
+SK하이닉스,000660,2,198800,2,3800,1.95,2251630,1624884,728002365,2251630,1.95,138.57,0.31,0.31,449408073300,0.31,0.31,449408073300
+KODEX 레버리지,122630,3,16285,2,50,0.31,14140731,15058837,151350000,14140731,0.31,93.90,9.34,9.34,231824287896,9.41,9.41,231824287896
+한화에어로스페이스,012450,4,796000,5,-24000,-2.93,283796,285226,45581161,283796,-2.93,99.50,0.62,0.62,227894767500,0.63,0.63,227894767500
+KODEX 코스닥150레버리지,233740,5,7080,2,170,2.46,29658049,26828024,261300000,29658049,2.46,110.55,11.35,11.35,210948284409,11.40,11.40,210948284409
+우듬지팜,403490,6,2375,2,335,16.42,88014971,65261656,45212464,88014971,16.42,134.86,194.67,194.67,192146756612,178.94,178.94,192146756612
+한화오션,042660,7,77300,2,1100,1.44,2401918,3248756,306413394,2401918,1.44,73.93,0.78,0.78,183944222700,0.78,0.78,183944222700
+로킷헬스케어,376900,8,14730,5,-20,-0.14,11080171,42739712,9669449,11080171,-0.14,25.92,114.59,114.59,177669448970,124.74,124.74,177669448970
+현대로템,064350,9,104700,5,-3600,-3.32,1450171,2812956,109142293,1450171,-3.32,51.55,1.33,1.33,151338688850,1.32,1.32,151338688850
+두산에너빌리티,034020,10,29400,2,600,2.08,5022142,13828502,640561146,5022142,2.08,36.32,0.78,0.78,146868612625,0.78,0.78,146868612625
+KODEX 200선물인버스2X,252670,11,2065,5,-5,-0.24,71085726,89552576,555400000,71085726,-0.24,79.38,12.80,12.80,145695700019,12.70,12.70,145695700019
+상지건설,042940,12,49500,2,2750,5.88,2520060,0,3981814,2520060,5.88,0.00,63.29,63.29,128326232200,65.11,65.11,128326232200
+디앤디파마텍,347850,13,89200,2,18200,25.63,1486122,322646,10707301,1486122,25.63,460.60,13.88,13.88,126194861250,13.21,13.21,126194861250
+실리콘투,257720,14,38000,5,-2600,-6.40,3257651,5033806,61171908,3257651,-6.40,64.72,5.33,5.33,124410270500,5.35,5.35,124410270500
+오가노이드사이언스,476040,15,33050,2,2600,8.54,3737396,4872989,6505950,3737396,8.54,76.70,57.45,57.45,119614793925,55.63,55.63,119614793925
+KODEX 200,069500,16,34780,2,30,0.09,3190322,6345461,179050000,3190322,0.09,50.28,1.78,1.78,111306877884,1.79,1.79,111306877884
+유진로봇,056080,17,12510,1,2880,29.91,9060584,5404764,37512152,9060584,29.91,167.64,24.15,24.15,110979715375,23.65,23.65,110979715375
+한국피아이엠,448900,18,18250,2,1550,9.28,5573633,453289,6004457,5573633,9.28,1229.60,92.82,92.82,104847826435,95.68,95.68,104847826435
+대영포장,014160,19,1632,5,-255,-13.51,54316707,26533134,108394549,54316707,-13.51,204.71,50.11,50.11,103973190367,58.78,58.78,103973190367
+한화시스템,272210,20,42800,5,-150,-0.35,2429462,3926050,188919389,2429462,-0.35,61.88,1.29,1.29,103597957275,1.28,1.28,103597957275
+평화홀딩스,010770,21,13100,2,1530,13.22,7461493,1224551,14625466,7461493,13.22,609.32,51.02,51.02,103362207135,53.95,53.95,103362207135
+한미반도체,042700,22,81200,5,-1800,-2.17,1204274,1993316,96614259,1204274,-2.17,60.42,1.25,1.25,99075241700,1.26,1.26,99075241700
+고영,098460,23,17450,2,540,3.19,5585200,3446115,68654755,5585200,3.19,162.07,8.14,8.14,97794278700,8.16,8.16,97794278700
+나우로보틱스,459510,24,20550,1,4710,29.73,5085277,2982969,12547732,5085277,29.73,170.48,40.53,40.53,96189448155,37.30,37.30,96189448155
+에이피알,278470,25,108600,2,6100,5.95,901322,792584,37481555,901322,5.95,113.72,2.40,2.40,95306115900,2.34,2.34,95306115900
+HMM,011200,26,20450,2,1170,6.07,4685391,4412644,1025039496,4685391,6.07,106.18,0.46,0.46,95131431440,0.45,0.45,95131431440
+한화솔루션,009830,27,33400,2,600,1.83,2792626,3258319,171892536,2792626,1.83,85.71,1.62,1.62,92428950175,1.61,1.61,92428950175
+iMBC,052220,28,4635,2,220,4.98,18137140,392033,23000000,18137140,4.98,4626.43,78.86,78.86,89549794218,84.00,84.00,89549794218
+한국전력,015760,29,25700,5,-1200,-4.46,3491973,1973499,641964077,3491973,-4.46,176.94,0.54,0.54,88910030450,0.54,0.54,88910030450
+형지글로벌,308100,30,8670,2,1230,16.53,10471801,9821837,8704152,10471801,16.53,106.62,120.31,120.31,88240416410,116.93,116.93,88240416410
diff --git a/top30/20250513/top30-tv-20250513-134001.csv b/top30/20250513/top30-tv-20250513-134001.csv
new file mode 100644
index 000000000000..11f8dd3d0920
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-134001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,56900,5,-700,-1.22,11825421,15414702,5919637922,11825421,-1.22,76.72,0.20,0.20,679320132750,0.20,0.20,679320132750
+SK하이닉스,000660,2,198800,2,3800,1.95,2308525,1624884,728002365,2308525,1.95,142.07,0.32,0.32,460719055500,0.32,0.32,460719055500
+KODEX 레버리지,122630,3,16255,2,20,0.12,14346787,15058837,151350000,14346787,0.12,95.27,9.48,9.48,235177399891,9.56,9.56,235177399891
+한화에어로스페이스,012450,4,797000,5,-23000,-2.80,287426,285226,45581161,287426,-2.80,100.77,0.63,0.63,230786941500,0.64,0.64,230786941500
+KODEX 코스닥150레버리지,233740,5,7050,2,140,2.03,30304298,26828024,261300000,30304298,2.03,112.96,11.60,11.60,215515440682,11.70,11.70,215515440682
+우듬지팜,403490,6,2415,2,375,18.38,93255385,65261656,45212464,93255385,18.38,142.89,206.26,206.26,204634908906,187.42,187.42,204634908906
+한화오션,042660,7,77400,2,1200,1.57,2440217,3248756,306413394,2440217,1.57,75.11,0.80,0.80,186908286250,0.79,0.79,186908286250
+로킷헬스케어,376900,8,14980,2,230,1.56,11183507,42739712,9669449,11183507,1.56,26.17,115.66,115.66,179208042610,123.72,123.72,179208042610
+현대로템,064350,9,104500,5,-3800,-3.51,1470615,2812956,109142293,1470615,-3.51,52.28,1.35,1.35,153474087250,1.35,1.35,153474087250
+두산에너빌리티,034020,10,29400,2,600,2.08,5071960,13828502,640561146,5071960,2.08,36.68,0.79,0.79,148331570325,0.79,0.79,148331570325
+KODEX 200선물인버스2X,252670,11,2067,5,-3,-0.14,72098463,89552576,555400000,72098463,-0.14,80.51,12.98,12.98,147787484012,12.87,12.87,147787484012
+오가노이드사이언스,476040,12,33950,2,3500,11.49,4490736,4872989,6505950,4490736,11.49,92.16,69.03,69.03,145159174050,65.72,65.72,145159174050
+실리콘투,257720,13,38050,5,-2550,-6.28,3394769,5033806,61171908,3394769,-6.28,67.44,5.55,5.55,129617051700,5.57,5.57,129617051700
+디앤디파마텍,347850,14,88400,2,17400,24.51,1515834,322646,10707301,1515834,24.51,469.81,14.16,14.16,128827194250,13.61,13.61,128827194250
+상지건설,042940,15,49350,2,2600,5.56,2529827,0,3981814,2529827,5.56,0.00,63.53,63.53,128808901075,65.55,65.55,128808901075
+KODEX 200,069500,16,34750,3,0,0.00,3247971,6345461,179050000,3247971,0.00,51.19,1.81,1.81,113311028984,1.82,1.82,113311028984
+유진로봇,056080,17,12510,1,2880,29.91,9062122,5404764,37512152,9062122,29.91,167.67,24.16,24.16,110998955755,23.65,23.65,110998955755
+평화홀딩스,010770,18,12400,2,830,7.17,8000098,1224551,14625466,8000098,7.17,653.31,54.70,54.70,110110290370,60.72,60.72,110110290370
+대영포장,014160,19,1619,5,-268,-14.20,55378305,26533134,108394549,55378305,-14.20,208.71,51.09,51.09,105684866450,60.22,60.22,105684866450
+한국피아이엠,448900,20,18260,2,1560,9.34,5603352,453289,6004457,5603352,9.34,1236.15,93.32,93.32,105391090355,96.12,96.12,105391090355
+한화시스템,272210,21,42850,5,-100,-0.23,2454512,3926050,188919389,2454512,-0.23,62.52,1.30,1.30,104672330450,1.29,1.29,104672330450
+한미반도체,042700,22,81100,5,-1900,-2.29,1211989,1993316,96614259,1211989,-2.29,60.80,1.25,1.25,99701314400,1.27,1.27,99701314400
+고영,098460,23,17460,2,550,3.25,5627662,3446115,68654755,5627662,3.25,163.30,8.20,8.20,98536622505,8.22,8.22,98536622505
+에이피알,278470,24,108000,2,5500,5.37,918282,792584,37481555,918282,5.37,115.86,2.45,2.45,97142555250,2.40,2.40,97142555250
+HMM,011200,25,20400,2,1120,5.81,4740737,4412644,1025039496,4740737,5.81,107.44,0.46,0.46,96261702690,0.46,0.46,96261702690
+나우로보틱스,459510,26,20550,1,4710,29.73,5086598,2982969,12547732,5086598,29.73,170.52,40.54,40.54,96216594705,37.31,37.31,96216594705
+한화솔루션,009830,27,33250,2,450,1.37,2830795,3258319,171892536,2830795,1.37,86.88,1.65,1.65,93699775275,1.64,1.64,93699775275
+형지글로벌,308100,28,8700,2,1260,16.94,10713260,9821837,8704152,10713260,16.94,109.08,123.08,123.08,90363852660,119.33,119.33,90363852660
+한국전력,015760,29,25700,5,-1200,-4.46,3532759,1973499,641964077,3532759,-4.46,179.01,0.55,0.55,89957288700,0.55,0.55,89957288700
+iMBC,052220,30,4635,2,220,4.98,18218010,392033,23000000,18218010,4.98,4647.06,79.21,79.21,89923752953,84.35,84.35,89923752953
diff --git a/top30/20250513/top30-tv-20250513-135002.csv b/top30/20250513/top30-tv-20250513-135002.csv
new file mode 100644
index 000000000000..ba12215b62e0
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-135002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,56950,5,-650,-1.13,12021305,15414702,5919637922,12021305,-1.13,77.99,0.20,0.20,690482753100,0.20,0.20,690482753100
+SK하이닉스,000660,2,198900,2,3900,2.00,2334464,1624884,728002365,2334464,2.00,143.67,0.32,0.32,465876014800,0.32,0.32,465876014800
+KODEX 레버리지,122630,3,16285,2,50,0.31,14517753,15058837,151350000,14517753,0.31,96.41,9.59,9.59,237960186453,9.65,9.65,237960186453
+한화에어로스페이스,012450,4,801000,5,-19000,-2.32,292960,285226,45581161,292960,-2.32,102.71,0.64,0.64,235217213500,0.64,0.64,235217213500
+KODEX 코스닥150레버리지,233740,5,7075,2,165,2.39,30803280,26828024,261300000,30803280,2.39,114.82,11.79,11.79,219040318269,11.85,11.85,219040318269
+우듬지팜,403490,6,2380,2,340,16.67,96832329,65261656,45212464,96832329,16.67,148.38,214.17,214.17,213112984865,198.05,198.05,213112984865
+한화오션,042660,7,77500,2,1300,1.71,2459260,3248756,306413394,2459260,1.71,75.70,0.80,0.80,188383804350,0.79,0.79,188383804350
+로킷헬스케어,376900,8,15310,2,560,3.80,11641077,42739712,9669449,11641077,3.80,27.24,120.39,120.39,186207079420,125.78,125.78,186207079420
+오가노이드사이언스,476040,9,34050,2,3600,11.82,5345448,4872989,6505950,5345448,11.82,109.70,82.16,82.16,174706335725,78.86,78.86,174706335725
+현대로템,064350,10,105000,5,-3300,-3.05,1493696,2812956,109142293,1493696,-3.05,53.10,1.37,1.37,155897121500,1.36,1.36,155897121500
+두산에너빌리티,034020,11,29350,2,550,1.91,5205044,13828502,640561146,5205044,1.91,37.64,0.81,0.81,152240721575,0.81,0.81,152240721575
+KODEX 200선물인버스2X,252670,12,2060,5,-10,-0.48,73144385,89552576,555400000,73144385,-0.48,81.68,13.17,13.17,149947438208,13.11,13.11,149947438208
+실리콘투,257720,13,38550,5,-2050,-5.05,3569773,5033806,61171908,3569773,-5.05,70.92,5.84,5.84,136316228725,5.78,5.78,136316228725
+디앤디파마텍,347850,14,87800,2,16800,23.66,1546324,322646,10707301,1546324,23.66,479.26,14.44,14.44,131511131550,13.99,13.99,131511131550
+상지건설,042940,15,49600,2,2850,6.10,2546808,0,3981814,2546808,6.10,0.00,63.96,63.96,129650248975,65.65,65.65,129650248975
+KODEX 200,069500,16,34780,2,30,0.09,3295832,6345461,179050000,3295832,0.09,51.94,1.84,1.84,114975527204,1.85,1.85,114975527204
+평화홀딩스,010770,17,12370,2,800,6.91,8367043,1224551,14625466,8367043,6.91,683.27,57.21,57.21,114675468645,63.39,63.39,114675468645
+유진로봇,056080,18,12510,1,2880,29.91,9062449,5404764,37512152,9062449,29.91,167.68,24.16,24.16,111003046525,23.65,23.65,111003046525
+한국피아이엠,448900,19,18620,2,1920,11.50,5675768,453289,6004457,5675768,11.50,1252.13,94.53,94.53,106731523960,95.46,95.46,106731523960
+대영포장,014160,20,1619,5,-268,-14.20,55979804,26533134,108394549,55979804,-14.20,210.98,51.64,51.64,106660976340,60.78,60.78,106660976340
+한화시스템,272210,21,43050,2,100,0.23,2488287,3926050,188919389,2488287,0.23,63.38,1.32,1.32,106124039525,1.30,1.30,106124039525
+한미반도체,042700,22,81000,5,-2000,-2.41,1236752,1993316,96614259,1236752,-2.41,62.04,1.28,1.28,101705723000,1.30,1.30,101705723000
+에이피알,278470,23,107100,2,4600,4.49,948587,792584,37481555,948587,4.49,119.68,2.53,2.53,100399066100,2.50,2.50,100399066100
+고영,098460,24,17460,2,550,3.25,5669286,3446115,68654755,5669286,3.25,164.51,8.26,8.26,99262973695,8.28,8.28,99262973695
+HMM,011200,25,20450,2,1170,6.07,4787195,4412644,1025039496,4787195,6.07,108.49,0.47,0.47,97210767115,0.46,0.46,97210767115
+한국전력,015760,26,25550,5,-1350,-5.02,3784053,1973499,641964077,3784053,-5.02,191.74,0.59,0.59,96388087600,0.59,0.59,96388087600
+나우로보틱스,459510,27,20550,1,4710,29.73,5086889,2982969,12547732,5086889,29.73,170.53,40.54,40.54,96222574755,37.32,37.32,96222574755
+한화솔루션,009830,28,33400,2,600,1.83,2864322,3258319,171892536,2864322,1.83,87.91,1.67,1.67,94817048050,1.65,1.65,94817048050
+형지글로벌,308100,29,8570,2,1130,15.19,10881222,9821837,8704152,10881222,15.19,110.79,125.01,125.01,91815743685,123.09,123.09,91815743685
+iMBC,052220,30,4620,2,205,4.64,18277562,392033,23000000,18277562,4.64,4662.25,79.47,79.47,90199542973,84.89,84.89,90199542973
diff --git a/top30/20250513/top30-tv-20250513-140002.csv b/top30/20250513/top30-tv-20250513-140002.csv
new file mode 100644
index 000000000000..889759c1ee38
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-140002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57000,5,-600,-1.04,12172123,15414702,5919637922,12172123,-1.04,78.96,0.21,0.21,699075527450,0.21,0.21,699075527450
+SK하이닉스,000660,2,198700,2,3700,1.90,2382870,1624884,728002365,2382870,1.90,146.65,0.33,0.33,475500834100,0.33,0.33,475500834100
+KODEX 레버리지,122630,3,16285,2,50,0.31,14659380,15058837,151350000,14659380,0.31,97.35,9.69,9.69,240266318430,9.75,9.75,240266318430
+한화에어로스페이스,012450,4,799000,5,-21000,-2.56,296619,285226,45581161,296619,-2.56,103.99,0.65,0.65,238146581000,0.65,0.65,238146581000
+우듬지팜,403490,5,2370,2,330,16.18,100120832,65261656,45212464,100120832,16.18,153.41,221.45,221.45,220956459735,206.21,206.21,220956459735
+KODEX 코스닥150레버리지,233740,6,7070,2,160,2.32,31031213,26828024,261300000,31031213,2.32,115.67,11.88,11.88,220651324263,11.94,11.94,220651324263
+오가노이드사이언스,476040,7,34700,2,4250,13.96,5891671,4872989,6505950,5891671,13.96,120.90,90.56,90.56,193098675375,85.53,85.53,193098675375
+한화오션,042660,8,77300,2,1100,1.44,2482988,3248756,306413394,2482988,1.44,76.43,0.81,0.81,190222057500,0.80,0.80,190222057500
+로킷헬스케어,376900,9,15210,2,460,3.12,11780194,42739712,9669449,11780194,3.12,27.56,121.83,121.83,188325130165,128.05,128.05,188325130165
+현대로템,064350,10,104600,5,-3700,-3.42,1503618,2812956,109142293,1503618,-3.42,53.45,1.38,1.38,156937153500,1.37,1.37,156937153500
+두산에너빌리티,034020,11,29350,2,550,1.91,5263134,13828502,640561146,5263134,1.91,38.06,0.82,0.82,153945847250,0.82,0.82,153945847250
+KODEX 200선물인버스2X,252670,12,2065,5,-5,-0.24,73816390,89552576,555400000,73816390,-0.24,82.43,13.29,13.29,151335087566,13.20,13.20,151335087566
+실리콘투,257720,13,38750,5,-1850,-4.56,3746637,5033806,61171908,3746637,-4.56,74.43,6.12,6.12,143163896950,6.04,6.04,143163896950
+디앤디파마텍,347850,14,89200,2,18200,25.63,1564240,322646,10707301,1564240,25.63,484.82,14.61,14.61,133095416150,13.94,13.94,133095416150
+상지건설,042940,15,49650,2,2900,6.20,2563598,0,3981814,2563598,6.20,0.00,64.38,64.38,130481596975,66.00,66.00,130481596975
+평화홀딩스,010770,16,12740,2,1170,10.11,8602587,1224551,14625466,8602587,10.11,702.51,58.82,58.82,117656293290,63.14,63.14,117656293290
+KODEX 200,069500,17,34780,2,30,0.09,3348463,6345461,179050000,3348463,0.09,52.77,1.87,1.87,116805980253,1.88,1.88,116805980253
+유진로봇,056080,18,12510,1,2880,29.91,9063887,5404764,37512152,9063887,29.91,167.70,24.16,24.16,111021035905,23.66,23.66,111021035905
+대영포장,014160,19,1640,5,-247,-13.09,56571564,26533134,108394549,56571564,-13.09,213.21,52.19,52.19,107622847069,60.54,60.54,107622847069
+한국전력,015760,20,25900,5,-1000,-3.72,4217190,1973499,641964077,4217190,-3.72,213.69,0.66,0.66,107452073525,0.65,0.65,107452073525
+한국피아이엠,448900,21,18590,2,1890,11.32,5710188,453289,6004457,5710188,11.32,1259.72,95.10,95.10,107370287125,96.19,96.19,107370287125
+한화시스템,272210,22,42900,5,-50,-0.12,2511195,3926050,188919389,2511195,-0.12,63.96,1.33,1.33,107108858525,1.32,1.32,107108858525
+한미반도체,042700,23,80600,5,-2400,-2.89,1266253,1993316,96614259,1266253,-2.89,63.52,1.31,1.31,104089016700,1.34,1.34,104089016700
+에이피알,278470,24,107400,2,4900,4.78,970513,792584,37481555,970513,4.78,122.45,2.59,2.59,102745781000,2.55,2.55,102745781000
+고영,098460,25,17430,2,520,3.08,5702771,3446115,68654755,5702771,3.08,165.48,8.31,8.31,99846958360,8.34,8.34,99846958360
+HMM,011200,26,20300,2,1020,5.29,4885326,4412644,1025039496,4885326,5.29,110.71,0.48,0.48,99205085890,0.48,0.48,99205085890
+나우로보틱스,459510,27,20550,1,4710,29.73,5087512,2982969,12547732,5087512,29.73,170.55,40.55,40.55,96235377405,37.32,37.32,96235377405
+한화솔루션,009830,28,33275,2,475,1.45,2897532,3258319,171892536,2897532,1.45,88.93,1.69,1.69,95923294175,1.68,1.68,95923294175
+형지글로벌,308100,29,8650,2,1210,16.26,11008346,9821837,8704152,11008346,16.26,112.08,126.47,126.47,92916600245,123.41,123.41,92916600245
+iMBC,052220,30,4605,2,190,4.30,18384991,392033,23000000,18384991,4.30,4689.65,79.93,79.93,90695281183,85.63,85.63,90695281183
diff --git a/top30/20250513/top30-tv-20250513-141001.csv b/top30/20250513/top30-tv-20250513-141001.csv
new file mode 100644
index 000000000000..6e352d6ed9f8
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-141001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,56950,5,-650,-1.13,12292436,15414702,5919637922,12292436,-1.13,79.74,0.21,0.21,705929140750,0.21,0.21,705929140750
+SK하이닉스,000660,2,199200,2,4200,2.15,2418524,1624884,728002365,2418524,2.15,148.84,0.33,0.33,482596603550,0.33,0.33,482596603550
+KODEX 레버리지,122630,3,16300,2,65,0.40,14905174,15058837,151350000,14905174,0.40,98.98,9.85,9.85,244272320433,9.90,9.90,244272320433
+한화에어로스페이스,012450,4,800000,5,-20000,-2.44,299590,285226,45581161,299590,-2.44,105.04,0.66,0.66,240522658000,0.66,0.66,240522658000
+우듬지팜,403490,5,2300,2,260,12.75,104062075,65261656,45212464,104062075,12.75,159.45,230.16,230.16,230060665179,221.24,221.24,230060665179
+오가노이드사이언스,476040,6,36150,2,5700,18.72,6792721,4872989,6505950,6792721,18.72,139.40,104.41,104.41,225407947175,95.84,95.84,225407947175
+KODEX 코스닥150레버리지,233740,7,7075,2,165,2.39,31281675,26828024,261300000,31281675,2.39,116.60,11.97,11.97,222423703885,12.03,12.03,222423703885
+한화오션,042660,8,77400,2,1200,1.57,2508144,3248756,306413394,2508144,1.57,77.20,0.82,0.82,192167197300,0.81,0.81,192167197300
+로킷헬스케어,376900,9,15280,2,530,3.59,11997479,42739712,9669449,11997479,3.59,28.07,124.08,124.08,191659840420,129.72,129.72,191659840420
+현대로템,064350,10,104700,5,-3600,-3.32,1521626,2812956,109142293,1521626,-3.32,54.09,1.39,1.39,158821748600,1.39,1.39,158821748600
+두산에너빌리티,034020,11,29400,2,600,2.08,5296820,13828502,640561146,5296820,2.08,38.30,0.83,0.83,154935043250,0.82,0.82,154935043250
+KODEX 200선물인버스2X,252670,12,2060,5,-10,-0.48,74450120,89552576,555400000,74450120,-0.48,83.14,13.40,13.40,152642545566,13.34,13.34,152642545566
+실리콘투,257720,13,39300,5,-1300,-3.20,3907765,5033806,61171908,3907765,-3.20,77.63,6.39,6.39,149449245275,6.22,6.22,149449245275
+디앤디파마텍,347850,14,89400,2,18400,25.92,1585010,322646,10707301,1585010,25.92,491.25,14.80,14.80,134945533100,14.10,14.10,134945533100
+상지건설,042940,15,49300,2,2550,5.45,2580567,0,3981814,2580567,5.45,0.00,64.81,64.81,131319663075,66.90,66.90,131319663075
+평화홀딩스,010770,16,12190,2,620,5.36,8879307,1224551,14625466,8879307,5.36,725.11,60.71,60.71,121078480225,67.91,67.91,121078480225
+KODEX 200,069500,17,34795,2,45,0.13,3438359,6345461,179050000,3438359,0.13,54.19,1.92,1.92,119933483488,1.93,1.93,119933483488
+한국전력,015760,18,26000,5,-900,-3.35,4572196,1973499,641964077,4572196,-3.35,231.68,0.71,0.71,116701597125,0.70,0.70,116701597125
+유진로봇,056080,19,12510,1,2880,29.91,9065443,5404764,37512152,9065443,29.91,167.73,24.17,24.17,111040501465,23.66,23.66,111040501465
+대영포장,014160,20,1619,5,-268,-14.20,57109377,26533134,108394549,57109377,-14.20,215.24,52.69,52.69,108499111618,61.83,61.83,108499111618
+한화시스템,272210,21,42950,3,0,0.00,2531391,3926050,188919389,2531391,0.00,64.48,1.34,1.34,107975276250,1.33,1.33,107975276250
+한국피아이엠,448900,22,18590,2,1890,11.32,5731167,453289,6004457,5731167,11.32,1264.35,95.45,95.45,107759189870,96.54,96.54,107759189870
+한미반도체,042700,23,81100,5,-1900,-2.29,1280793,1993316,96614259,1280793,-2.29,64.25,1.33,1.33,105264294450,1.34,1.34,105264294450
+에이피알,278470,24,108300,2,5800,5.66,990765,792584,37481555,990765,5.66,125.00,2.64,2.64,104932237550,2.59,2.59,104932237550
+HMM,011200,25,20300,2,1020,5.29,4969599,4412644,1025039496,4969599,5.29,112.62,0.48,0.48,100913645890,0.48,0.48,100913645890
+고영,098460,26,17460,2,550,3.25,5740207,3446115,68654755,5740207,3.25,166.57,8.36,8.36,100499223935,8.38,8.38,100499223935
+한화솔루션,009830,27,33300,2,500,1.52,2940500,3258319,171892536,2940500,1.52,90.25,1.71,1.71,97350585425,1.70,1.70,97350585425
+나우로보틱스,459510,28,20550,1,4710,29.73,5089015,2982969,12547732,5089015,29.73,170.60,40.56,40.56,96266264055,37.33,37.33,96266264055
+형지글로벌,308100,29,8660,2,1220,16.40,11131299,9821837,8704152,11131299,16.40,113.33,127.88,127.88,93983846640,124.68,124.68,93983846640
+평화산업,090080,30,1860,5,-225,-10.79,40639209,12026982,54902259,40639209,-10.79,337.90,74.02,74.02,92044238171,90.13,90.13,92044238171
diff --git a/top30/20250513/top30-tv-20250513-142002.csv b/top30/20250513/top30-tv-20250513-142002.csv
new file mode 100644
index 000000000000..3f078717c526
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-142002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57000,5,-600,-1.04,12559355,15414702,5919637922,12559355,-1.04,81.48,0.21,0.21,721140287950,0.21,0.21,721140287950
+SK하이닉스,000660,2,199200,2,4200,2.15,2465691,1624884,728002365,2465691,2.15,151.75,0.34,0.34,491988590300,0.34,0.34,491988590300
+오가노이드사이언스,476040,3,38100,2,7650,25.12,7791275,4872989,6505950,7791275,25.12,159.89,119.76,119.76,262087856425,105.73,105.73,262087856425
+KODEX 레버리지,122630,4,16300,2,65,0.40,15076390,15058837,151350000,15076390,0.40,100.12,9.96,9.96,247061947268,10.01,10.01,247061947268
+한화에어로스페이스,012450,5,799000,5,-21000,-2.56,304086,285226,45581161,304086,-2.56,106.61,0.67,0.67,244119151000,0.67,0.67,244119151000
+우듬지팜,403490,6,2205,2,165,8.09,107042385,65261656,45212464,107042385,8.09,164.02,236.75,236.75,236741258071,237.47,237.47,236741258071
+KODEX 코스닥150레버리지,233740,7,7060,2,150,2.17,31712505,26828024,261300000,31712505,2.17,118.21,12.14,12.14,225471263710,12.22,12.22,225471263710
+한화오션,042660,8,77600,2,1400,1.84,2544463,3248756,306413394,2544463,1.84,78.32,0.83,0.83,194980081700,0.82,0.82,194980081700
+로킷헬스케어,376900,9,15290,2,540,3.66,12081768,42739712,9669449,12081768,3.66,28.27,124.95,124.95,192945406465,130.50,130.50,192945406465
+현대로템,064350,10,105100,5,-3200,-2.95,1541842,2812956,109142293,1541842,-2.95,54.81,1.41,1.41,160943006650,1.40,1.40,160943006650
+두산에너빌리티,034020,11,29400,2,600,2.08,5378900,13828502,640561146,5378900,2.08,38.90,0.84,0.84,157348032475,0.84,0.84,157348032475
+실리콘투,257720,12,38950,5,-1650,-4.06,4077273,5033806,61171908,4077273,-4.06,81.00,6.67,6.67,156101717000,6.55,6.55,156101717000
+KODEX 200선물인버스2X,252670,13,2062,5,-8,-0.39,75057673,89552576,555400000,75057673,-0.39,83.81,13.51,13.51,153896340217,13.44,13.44,153896340217
+디앤디파마텍,347850,14,88900,2,17900,25.21,1597707,322646,10707301,1597707,25.21,495.19,14.92,14.92,136075711300,14.30,14.30,136075711300
+상지건설,042940,15,48550,2,1800,3.85,2630947,0,3981814,2630947,3.85,0.00,66.07,66.07,133773883875,69.20,69.20,133773883875
+평화홀딩스,010770,16,12140,2,570,4.93,9031066,1224551,14625466,9031066,4.93,737.50,61.75,61.75,122926454715,69.23,69.23,122926454715
+KODEX 200,069500,17,34795,2,45,0.13,3522242,6345461,179050000,3522242,0.13,55.51,1.97,1.97,122851437093,1.97,1.97,122851437093
+한국전력,015760,18,26050,5,-850,-3.16,4746875,1973499,641964077,4746875,-3.16,240.53,0.74,0.74,121234478225,0.72,0.72,121234478225
+유진로봇,056080,19,12510,1,2880,29.91,9067462,5404764,37512152,9067462,29.91,167.77,24.17,24.17,111065759155,23.67,23.67,111065759155
+에이피알,278470,20,108900,2,6400,6.24,1033430,792584,37481555,1033430,6.24,130.39,2.76,2.76,109576670800,2.68,2.68,109576670800
+한화시스템,272210,21,42950,3,0,0.00,2566801,3926050,188919389,2566801,0.00,65.38,1.36,1.36,109495268725,1.35,1.35,109495268725
+대영포장,014160,22,1628,5,-259,-13.73,57309994,26533134,108394549,57309994,-13.73,215.99,52.87,52.87,108825674847,61.67,61.67,108825674847
+한국피아이엠,448900,23,18730,2,2030,12.16,5777303,453289,6004457,5777303,12.16,1274.53,96.22,96.22,108620568300,96.58,96.58,108620568300
+한미반도체,042700,24,80800,5,-2200,-2.65,1291591,1993316,96614259,1291591,-2.65,64.80,1.34,1.34,106137860050,1.36,1.36,106137860050
+HMM,011200,25,20400,2,1120,5.81,5046552,4412644,1025039496,5046552,5.81,114.37,0.49,0.49,102478075215,0.49,0.49,102478075215
+고영,098460,26,17480,2,570,3.37,5798771,3446115,68654755,5798771,3.37,168.27,8.45,8.45,101523648795,8.46,8.46,101523648795
+한화솔루션,009830,27,33600,2,800,2.44,3021705,3258319,171892536,3021705,2.44,92.74,1.76,1.76,100066693000,1.73,1.73,100066693000
+나우로보틱스,459510,28,20550,1,4710,29.73,5089864,2982969,12547732,5089864,29.73,170.63,40.56,40.56,96283711005,37.34,37.34,96283711005
+형지글로벌,308100,29,8680,2,1240,16.67,11246294,9821837,8704152,11246294,16.67,114.50,129.21,129.21,94984352875,125.72,125.72,94984352875
+셀트리온,068270,30,154300,2,2500,1.65,605591,1435072,222989898,605591,1.65,42.20,0.27,0.27,93614042550,0.27,0.27,93614042550
diff --git a/top30/20250513/top30-tv-20250513-143002.csv b/top30/20250513/top30-tv-20250513-143002.csv
new file mode 100644
index 000000000000..c785857d8b40
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-143002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57000,5,-600,-1.04,12820014,15414702,5919637922,12820014,-1.04,83.17,0.22,0.22,735975936550,0.22,0.22,735975936550
+SK하이닉스,000660,2,199400,2,4400,2.26,2519127,1624884,728002365,2519127,2.26,155.03,0.35,0.35,502645634800,0.35,0.35,502645634800
+오가노이드사이언스,476040,3,37750,2,7300,23.97,8416358,4872989,6505950,8416358,23.97,172.71,129.36,129.36,285754024950,116.35,116.35,285754024950
+KODEX 레버리지,122630,4,16320,2,85,0.52,15558179,15058837,151350000,15558179,0.52,103.32,10.28,10.28,254918091278,10.32,10.32,254918091278
+한화에어로스페이스,012450,5,799000,5,-21000,-2.56,308308,285226,45581161,308308,-2.56,108.09,0.68,0.68,247495682000,0.68,0.68,247495682000
+우듬지팜,403490,6,2210,2,170,8.33,109343205,65261656,45212464,109343205,8.33,167.55,241.84,241.84,241825913403,242.02,242.02,241825913403
+KODEX 코스닥150레버리지,233740,7,7080,2,170,2.46,32220741,26828024,261300000,32220741,2.46,120.10,12.33,12.33,229065187768,12.38,12.38,229065187768
+로킷헬스케어,376900,8,15360,2,610,4.14,12501208,42739712,9669449,12501208,4.14,29.25,129.29,129.29,199434882750,134.28,134.28,199434882750
+한화오션,042660,9,77600,2,1400,1.84,2575145,3248756,306413394,2575145,1.84,79.27,0.84,0.84,197361647750,0.83,0.83,197361647750
+두산에너빌리티,034020,10,29550,2,750,2.60,5651680,13828502,640561146,5651680,2.60,40.87,0.88,0.88,165392593625,0.87,0.87,165392593625
+현대로템,064350,11,105100,5,-3200,-2.95,1565733,2812956,109142293,1565733,-2.95,55.66,1.43,1.43,163451760650,1.42,1.42,163451760650
+실리콘투,257720,12,38900,5,-1700,-4.19,4179217,5033806,61171908,4179217,-4.19,83.02,6.83,6.83,160057638425,6.73,6.73,160057638425
+KODEX 200선물인버스2X,252670,13,2060,5,-10,-0.48,75336288,89552576,555400000,75336288,-0.48,84.13,13.56,13.56,154470459333,13.50,13.50,154470459333
+디앤디파마텍,347850,14,89200,2,18200,25.63,1614027,322646,10707301,1614027,25.63,500.25,15.07,15.07,137534421300,14.40,14.40,137534421300
+상지건설,042940,15,46850,2,100,0.21,2709491,0,3981814,2709491,0.21,0.00,68.05,68.05,137515571100,73.72,73.72,137515571100
+KODEX 200,069500,16,34805,2,55,0.16,3645508,6345461,179050000,3645508,0.16,57.45,2.04,2.04,127140829831,2.04,2.04,127140829831
+평화홀딩스,010770,17,12020,2,450,3.89,9256103,1224551,14625466,9256103,3.89,755.88,63.29,63.29,125648622185,71.47,71.47,125648622185
+한국전력,015760,18,25950,5,-950,-3.53,4908235,1973499,641964077,4908235,-3.53,248.71,0.76,0.76,125425148050,0.75,0.75,125425148050
+에이피알,278470,19,108900,2,6400,6.24,1063879,792584,37481555,1063879,6.24,134.23,2.84,2.84,112898470400,2.77,2.77,112898470400
+유진로봇,056080,20,12510,1,2880,29.91,9072454,5404764,37512152,9072454,29.91,167.86,24.19,24.19,111128209075,23.68,23.68,111128209075
+한화시스템,272210,21,42900,5,-50,-0.12,2603311,3926050,188919389,2603311,-0.12,66.31,1.38,1.38,111063652125,1.37,1.37,111063652125
+대영포장,014160,22,1619,5,-268,-14.20,57528267,26533134,108394549,57528267,-14.20,216.82,53.07,53.07,109180221810,62.21,62.21,109180221810
+한국피아이엠,448900,23,18650,2,1950,11.68,5801542,453289,6004457,5801542,11.68,1279.88,96.62,96.62,109073322800,97.40,97.40,109073322800
+한미반도체,042700,24,80750,5,-2250,-2.71,1302120,1993316,96614259,1302120,-2.71,65.32,1.35,1.35,106988509900,1.37,1.37,106988509900
+HMM,011200,25,20450,2,1170,6.07,5132177,4412644,1025039496,5132177,6.07,116.31,0.50,0.50,104227020265,0.50,0.50,104227020265
+고영,098460,26,17450,2,540,3.19,5836268,3446115,68654755,5836268,3.19,169.36,8.50,8.50,102178542515,8.53,8.53,102178542515
+한화솔루션,009830,27,33550,2,750,2.29,3079134,3258319,171892536,3079134,2.29,94.50,1.79,1.79,101992205750,1.77,1.77,101992205750
+셀트리온,068270,28,154600,2,2800,1.84,625047,1435072,222989898,625047,1.84,43.56,0.28,0.28,96623176000,0.28,0.28,96623176000
+나우로보틱스,459510,29,20550,1,4710,29.73,5089962,2982969,12547732,5089962,29.73,170.63,40.56,40.56,96285724905,37.34,37.34,96285724905
+형지글로벌,308100,30,8520,2,1080,14.52,11378738,9821837,8704152,11378738,14.52,115.85,130.73,130.73,96119794645,129.61,129.61,96119794645
diff --git a/top30/20250513/top30-tv-20250513-144001.csv b/top30/20250513/top30-tv-20250513-144001.csv
new file mode 100644
index 000000000000..23f00ae7a6d5
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-144001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,56900,5,-700,-1.22,12908125,15414702,5919637922,12908125,-1.22,83.74,0.22,0.22,740993318050,0.22,0.22,740993318050
+SK하이닉스,000660,2,199300,2,4300,2.21,2563594,1624884,728002365,2563594,2.21,157.77,0.35,0.35,511514306000,0.35,0.35,511514306000
+오가노이드사이언스,476040,3,36600,2,6150,20.20,8808549,4872989,6505950,8808549,20.20,180.76,135.39,135.39,300294276500,126.11,126.11,300294276500
+KODEX 레버리지,122630,4,16315,2,80,0.49,15843720,15058837,151350000,15843720,0.49,105.21,10.47,10.47,259575434118,10.51,10.51,259575434118
+한화에어로스페이스,012450,5,802000,5,-18000,-2.20,314866,285226,45581161,314866,-2.20,110.39,0.69,0.69,252741606500,0.69,0.69,252741606500
+우듬지팜,403490,6,2165,2,125,6.13,111174097,65261656,45212464,111174097,6.13,170.35,245.89,245.89,245802596166,251.11,251.11,245802596166
+KODEX 코스닥150레버리지,233740,7,7077,2,167,2.42,32547280,26828024,261300000,32547280,2.42,121.32,12.46,12.46,231375976825,12.51,12.51,231375976825
+로킷헬스케어,376900,8,15270,2,520,3.53,12635551,42739712,9669449,12635551,3.53,29.56,130.67,130.67,201494970410,136.47,136.47,201494970410
+한화오션,042660,9,77500,2,1300,1.71,2603070,3248756,306413394,2603070,1.71,80.13,0.85,0.85,199527212500,0.84,0.84,199527212500
+두산에너빌리티,034020,10,29900,2,1100,3.82,6461508,13828502,640561146,6461508,3.82,46.73,1.01,1.01,189474937175,0.99,0.99,189474937175
+현대로템,064350,11,105500,5,-2800,-2.59,1586436,2812956,109142293,1586436,-2.59,56.40,1.45,1.45,165628799900,1.44,1.44,165628799900
+실리콘투,257720,12,38900,5,-1700,-4.19,4250494,5033806,61171908,4250494,-4.19,84.44,6.95,6.95,162818009725,6.84,6.84,162818009725
+KODEX 200선물인버스2X,252670,13,2062,5,-8,-0.39,75835510,89552576,555400000,75835510,-0.39,84.68,13.65,13.65,155498963910,13.58,13.58,155498963910
+상지건설,042940,14,49150,2,2400,5.13,2939573,0,3981814,2939573,5.13,0.00,73.82,73.82,148229868550,75.74,75.74,148229868550
+디앤디파마텍,347850,15,88500,2,17500,24.65,1631347,322646,10707301,1631347,24.65,505.62,15.24,15.24,139070439100,14.68,14.68,139070439100
+KODEX 200,069500,16,34815,2,65,0.19,3889333,6345461,179050000,3889333,0.19,61.29,2.17,2.17,135627602717,2.18,2.18,135627602717
+평화홀딩스,010770,17,11890,2,320,2.77,9607428,1224551,14625466,9607428,2.77,784.57,65.69,65.69,129791288995,74.64,74.64,129791288995
+한국전력,015760,18,26000,5,-900,-3.35,4995611,1973499,641964077,4995611,-3.35,253.13,0.78,0.78,127694063125,0.77,0.77,127694063125
+에이피알,278470,19,108300,2,5800,5.66,1082338,792584,37481555,1082338,5.66,136.56,2.89,2.89,114900970100,2.83,2.83,114900970100
+한화시스템,272210,20,43000,2,50,0.12,2646813,3926050,188919389,2646813,0.12,67.42,1.40,1.40,112933733475,1.39,1.39,112933733475
+유진로봇,056080,21,12510,1,2880,29.91,9073239,5404764,37512152,9073239,29.91,167.87,24.19,24.19,111138029425,23.68,23.68,111138029425
+한국피아이엠,448900,22,18900,2,2200,13.17,5907706,453289,6004457,5907706,13.17,1303.30,98.39,98.39,111074576230,97.88,97.88,111074576230
+대영포장,014160,23,1617,5,-270,-14.31,57914969,26533134,108394549,57914969,-14.31,218.27,53.43,53.43,109804353852,62.65,62.65,109804353852
+한미반도체,042700,24,80900,5,-2100,-2.53,1317442,1993316,96614259,1317442,-2.53,66.09,1.36,1.36,108226674000,1.38,1.38,108226674000
+HMM,011200,25,20400,2,1120,5.81,5189944,4412644,1025039496,5189944,5.81,117.62,0.51,0.51,105405553840,0.50,0.50,105405553840
+고영,098460,26,17500,2,590,3.49,5953931,3446115,68654755,5953931,3.49,172.77,8.67,8.67,104233358025,8.68,8.68,104233358025
+한화솔루션,009830,27,33600,2,800,2.44,3121938,3258319,171892536,3121938,2.44,95.81,1.82,1.82,103428981025,1.79,1.79,103428981025
+셀트리온,068270,28,154500,2,2700,1.78,642516,1435072,222989898,642516,1.78,44.77,0.29,0.29,99325461600,0.29,0.29,99325461600
+펩트론,087010,29,192400,2,21400,12.51,527358,216983,23297350,527358,12.51,243.04,2.26,2.26,97768286950,2.18,2.18,97768286950
+형지글로벌,308100,30,8390,2,950,12.77,11542580,9821837,8704152,11542580,12.77,117.52,132.61,132.61,97505879815,133.52,133.52,97505879815
diff --git a/top30/20250513/top30-tv-20250513-145002.csv b/top30/20250513/top30-tv-20250513-145002.csv
new file mode 100644
index 000000000000..8c9f53ddfda3
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-145002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,57000,5,-600,-1.04,13051491,15414702,5919637922,13051491,-1.04,84.67,0.22,0.22,749155226750,0.22,0.22,749155226750
+SK하이닉스,000660,2,199300,2,4300,2.21,2600718,1624884,728002365,2600718,2.21,160.06,0.36,0.36,518912258500,0.36,0.36,518912258500
+오가노이드사이언스,476040,3,37750,2,7300,23.97,9444912,4872989,6505950,9444912,23.97,193.82,145.17,145.17,324391116125,132.08,132.08,324391116125
+KODEX 레버리지,122630,4,16325,2,90,0.55,16109090,15058837,151350000,16109090,0.55,106.97,10.64,10.64,263906246561,10.68,10.68,263906246561
+한화에어로스페이스,012450,5,803000,5,-17000,-2.07,321214,285226,45581161,321214,-2.07,112.62,0.70,0.70,257830790000,0.70,0.70,257830790000
+우듬지팜,403490,6,2165,2,125,6.13,113373038,65261656,45212464,113373038,6.13,173.72,250.76,250.76,250544337736,255.96,255.96,250544337736
+KODEX 코스닥150레버리지,233740,7,7090,2,180,2.60,32961139,26828024,261300000,32961139,2.60,122.86,12.61,12.61,234310070921,12.65,12.65,234310070921
+로킷헬스케어,376900,8,15210,2,460,3.12,12769497,42739712,9669449,12769497,3.12,29.88,132.06,132.06,203542890575,138.40,138.40,203542890575
+한화오션,042660,9,77600,2,1400,1.84,2640278,3248756,306413394,2640278,1.84,81.27,0.86,0.86,202415227050,0.85,0.85,202415227050
+두산에너빌리티,034020,10,29800,2,1000,3.47,6875808,13828502,640561146,6875808,3.47,49.72,1.07,1.07,201835101625,1.06,1.06,201835101625
+현대로템,064350,11,105900,5,-2400,-2.22,1608508,2812956,109142293,1608508,-2.22,57.18,1.47,1.47,167959043950,1.45,1.45,167959043950
+실리콘투,257720,12,39000,5,-1600,-3.94,4332861,5033806,61171908,4332861,-3.94,86.08,7.08,7.08,166037040175,6.96,6.96,166037040175
+KODEX 200선물인버스2X,252670,13,2060,5,-10,-0.48,77674128,89552576,555400000,77674128,-0.48,86.74,13.99,13.99,159286352325,13.92,13.92,159286352325
+상지건설,042940,14,47850,2,1100,2.35,3057447,0,3981814,3057447,2.35,0.00,76.79,76.79,153930747075,80.79,80.79,153930747075
+KODEX 200,069500,15,34815,2,65,0.19,4137688,6345461,179050000,4137688,0.19,65.21,2.31,2.31,144273580112,2.31,2.31,144273580112
+디앤디파마텍,347850,16,89100,2,18100,25.49,1654311,322646,10707301,1654311,25.49,512.73,15.45,15.45,141116832850,14.79,14.79,141116832850
+평화홀딩스,010770,17,11950,2,380,3.28,9786888,1224551,14625466,9786888,3.28,799.22,66.92,66.92,131945063560,75.49,75.49,131945063560
+한국전력,015760,18,25850,5,-1050,-3.90,5079554,1973499,641964077,5079554,-3.90,257.39,0.79,0.79,129868991825,0.78,0.78,129868991825
+에이피알,278470,19,109000,2,6500,6.34,1094976,792584,37481555,1094976,6.34,138.15,2.92,2.92,116275470300,2.85,2.85,116275470300
+한화시스템,272210,20,43150,2,200,0.47,2685075,3926050,188919389,2685075,0.47,68.39,1.42,1.42,114583709650,1.41,1.41,114583709650
+한국피아이엠,448900,21,18820,2,2120,12.69,5967601,453289,6004457,5967601,12.69,1316.51,99.39,99.39,112204434895,99.29,99.29,112204434895
+유진로봇,056080,22,12510,1,2880,29.91,9078194,5404764,37512152,9078194,29.91,167.97,24.20,24.20,111200016475,23.70,23.70,111200016475
+대영포장,014160,23,1614,5,-273,-14.47,58174061,26533134,108394549,58174061,-14.47,219.25,53.67,53.67,110223313385,63.00,63.00,110223313385
+한미반도체,042700,24,80700,5,-2300,-2.77,1330289,1993316,96614259,1330289,-2.77,66.74,1.38,1.38,109264607450,1.40,1.40,109264607450
+한화솔루션,009830,25,33750,2,950,2.90,3261035,3258319,171892536,3261035,2.90,100.08,1.90,1.90,108118975050,1.86,1.86,108118975050
+HMM,011200,26,20400,2,1120,5.81,5258881,4412644,1025039496,5258881,5.81,119.18,0.51,0.51,106813670115,0.51,0.51,106813670115
+고영,098460,27,17470,2,560,3.31,6001769,3446115,68654755,6001769,3.31,174.16,8.74,8.74,105068328280,8.76,8.76,105068328280
+펩트론,087010,28,195000,2,24000,14.04,560260,216983,23297350,560260,14.04,258.20,2.40,2.40,104164733300,2.29,2.29,104164733300
+셀트리온,068270,29,154400,2,2600,1.71,657213,1435072,222989898,657213,1.71,45.80,0.29,0.29,101598145800,0.30,0.30,101598145800
+형지글로벌,308100,30,8540,2,1100,14.78,11866487,9821837,8704152,11866487,14.78,120.82,136.33,136.33,100239158355,134.85,134.85,100239158355
diff --git a/top30/20250513/top30-tv-20250513-150002.csv b/top30/20250513/top30-tv-20250513-150002.csv
new file mode 100644
index 000000000000..d9acac60fd41
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-150002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,56900,5,-700,-1.22,13397825,15414702,5919637922,13397825,-1.22,86.92,0.23,0.23,768875749700,0.23,0.23,768875749700
+SK하이닉스,000660,2,200000,2,5000,2.56,2689402,1624884,728002365,2689402,2.56,165.51,0.37,0.37,536629294250,0.37,0.37,536629294250
+오가노이드사이언스,476040,3,37200,2,6750,22.17,9804185,4872989,6505950,9804185,22.17,201.19,150.70,150.70,337943391100,139.63,139.63,337943391100
+KODEX 레버리지,122630,4,16325,2,90,0.55,16310009,15058837,151350000,16310009,0.55,108.31,10.78,10.78,267187009382,10.81,10.81,267187009382
+한화에어로스페이스,012450,5,802000,5,-18000,-2.20,326273,285226,45581161,326273,-2.20,114.39,0.72,0.72,261894293500,0.72,0.72,261894293500
+우듬지팜,403490,6,2160,2,120,5.88,114102248,65261656,45212464,114102248,5.88,174.84,252.37,252.37,252116920224,258.16,258.16,252116920224
+KODEX 코스닥150레버리지,233740,7,7080,2,170,2.46,33314230,26828024,261300000,33314230,2.46,124.18,12.75,12.75,236812146061,12.80,12.80,236812146061
+로킷헬스케어,376900,8,15550,2,800,5.42,13378844,42739712,9669449,13378844,5.42,31.30,138.36,138.36,213007679885,141.67,141.67,213007679885
+두산에너빌리티,034020,9,29650,2,850,2.95,7092602,13828502,640561146,7092602,2.95,51.29,1.11,1.11,208275232725,1.10,1.10,208275232725
+한화오션,042660,10,77600,2,1400,1.84,2681257,3248756,306413394,2681257,1.84,82.53,0.88,0.88,205595259450,0.86,0.86,205595259450
+현대로템,064350,11,106100,5,-2200,-2.03,1639322,2812956,109142293,1639322,-2.03,58.28,1.50,1.50,171232503550,1.48,1.48,171232503550
+실리콘투,257720,12,38950,5,-1650,-4.06,4400794,5033806,61171908,4400794,-4.06,87.42,7.19,7.19,168682965450,7.08,7.08,168682965450
+KODEX 200선물인버스2X,252670,13,2060,5,-10,-0.48,81128960,89552576,555400000,81128960,-0.48,90.59,14.61,14.61,166402932138,14.54,14.54,166402932138
+KODEX 200,069500,14,34825,2,75,0.22,4599182,6345461,179050000,4599182,0.22,72.48,2.57,2.57,160347236461,2.57,2.57,160347236461
+상지건설,042940,15,47800,2,1050,2.25,3101864,0,3981814,3101864,2.25,0.00,77.90,77.90,156043101925,81.99,81.99,156043101925
+디앤디파마텍,347850,16,89900,2,18900,26.62,1677002,322646,10707301,1677002,26.62,519.77,15.66,15.66,143153093950,14.87,14.87,143153093950
+평화홀딩스,010770,17,12880,2,1310,11.32,10212368,1224551,14625466,10212368,11.32,833.97,69.83,69.83,137241062455,72.85,72.85,137241062455
+한국전력,015760,18,25800,5,-1100,-4.09,5181409,1973499,641964077,5181409,-4.09,262.55,0.81,0.81,132502318125,0.80,0.80,132502318125
+에이피알,278470,19,108600,2,6100,5.95,1115802,792584,37481555,1115802,5.95,140.78,2.98,2.98,118538086400,2.91,2.91,118538086400
+한화시스템,272210,20,43200,2,250,0.58,2735716,3926050,188919389,2735716,0.58,69.68,1.45,1.45,116773240100,1.43,1.43,116773240100
+한국피아이엠,448900,21,18800,2,2100,12.57,6007077,453289,6004457,6007077,12.57,1325.22,100.04,100.04,112948991015,100.06,100.06,112948991015
+한화솔루션,009830,22,33850,2,1050,3.20,3393900,3258319,171892536,3393900,3.20,104.16,1.97,1.97,112620415625,1.94,1.94,112620415625
+유진로봇,056080,23,12510,1,2880,29.91,9080232,5404764,37512152,9080232,29.91,168.00,24.21,24.21,111225511855,23.70,23.70,111225511855
+한미반도체,042700,24,80900,5,-2100,-2.53,1347529,1993316,96614259,1347529,-2.53,67.60,1.39,1.39,110657549450,1.42,1.42,110657549450
+대영포장,014160,25,1623,5,-264,-13.99,58441775,26533134,108394549,58441775,-13.99,220.26,53.92,53.92,110657200759,62.90,62.90,110657200759
+HMM,011200,26,20450,2,1170,6.07,5364914,4412644,1025039496,5364914,6.07,121.58,0.52,0.52,108985163315,0.52,0.52,108985163315
+펩트론,087010,27,193900,2,22900,13.39,579086,216983,23297350,579086,13.39,266.88,2.49,2.49,107813680600,2.39,2.39,107813680600
+고영,098460,28,17530,2,620,3.67,6061519,3446115,68654755,6061519,3.67,175.89,8.83,8.83,106114268025,8.82,8.82,106114268025
+셀트리온,068270,29,153900,2,2100,1.38,677479,1435072,222989898,677479,1.38,47.21,0.30,0.30,104721440900,0.31,0.31,104721440900
+NAVER,035420,30,187800,5,-2400,-1.26,539020,437578,158437008,539020,-1.26,123.18,0.34,0.34,101876908250,0.34,0.34,101876908250
diff --git a/top30/20250513/top30-tv-20250513-151002.csv b/top30/20250513/top30-tv-20250513-151002.csv
new file mode 100644
index 000000000000..04e130028964
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-151002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,56900,5,-700,-1.22,13659597,15414702,5919637922,13659597,-1.22,88.61,0.23,0.23,783764396150,0.23,0.23,783764396150
+SK하이닉스,000660,2,200000,2,5000,2.56,2756565,1624884,728002365,2756565,2.56,169.65,0.38,0.38,550068711800,0.38,0.38,550068711800
+오가노이드사이언스,476040,3,36400,2,5950,19.54,10155614,4872989,6505950,10155614,19.54,208.41,156.10,156.10,350893713650,148.17,148.17,350893713650
+한화에어로스페이스,012450,4,804000,5,-16000,-1.95,336249,285226,45581161,336249,-1.95,117.89,0.74,0.74,269917872500,0.74,0.74,269917872500
+KODEX 레버리지,122630,5,16325,2,90,0.55,16458884,15058837,151350000,16458884,0.55,109.30,10.87,10.87,269617058812,10.91,10.91,269617058812
+우듬지팜,403490,6,2140,2,100,4.90,115167830,65261656,45212464,115167830,4.90,176.47,254.73,254.73,254410347553,262.94,262.94,254410347553
+KODEX 코스닥150레버리지,233740,7,7065,2,155,2.24,33560958,26828024,261300000,33560958,2.24,125.10,12.84,12.84,238556203587,12.92,12.92,238556203587
+로킷헬스케어,376900,8,15380,2,630,4.27,13648782,42739712,9669449,13648782,4.27,31.93,141.15,141.15,217181445315,146.04,146.04,217181445315
+두산에너빌리티,034020,9,29700,2,900,3.12,7277033,13828502,640561146,7277033,3.12,52.62,1.14,1.14,213746374300,1.12,1.12,213746374300
+한화오션,042660,10,77700,2,1500,1.97,2739072,3248756,306413394,2739072,1.97,84.31,0.89,0.89,210082308600,0.88,0.88,210082308600
+현대로템,064350,11,107900,5,-400,-0.37,1696521,2812956,109142293,1696521,-0.37,60.31,1.55,1.55,177366581600,1.51,1.51,177366581600
+KODEX 200선물인버스2X,252670,12,2060,5,-10,-0.48,84904457,89552576,555400000,84904457,-0.48,94.81,15.29,15.29,174182641424,15.22,15.22,174182641424
+실리콘투,257720,13,38900,5,-1700,-4.19,4455297,5033806,61171908,4455297,-4.19,88.51,7.28,7.28,170800896700,7.18,7.18,170800896700
+KODEX 200,069500,14,34820,2,70,0.20,4810964,6345461,179050000,4810964,0.20,75.82,2.69,2.69,167722439588,2.69,2.69,167722439588
+상지건설,042940,15,46150,5,-600,-1.28,3171803,0,3981814,3171803,-1.28,0.00,79.66,79.66,159329865225,86.71,86.71,159329865225
+평화홀딩스,010770,16,14210,2,2640,22.82,11673923,1224551,14625466,11673923,22.82,953.32,79.82,79.82,157061566095,75.57,75.57,157061566095
+디앤디파마텍,347850,17,89600,2,18600,26.20,1697679,322646,10707301,1697679,26.20,526.17,15.86,15.86,145010147800,15.12,15.12,145010147800
+한국전력,015760,18,25600,5,-1300,-4.83,5291353,1973499,641964077,5291353,-4.83,268.12,0.82,0.82,135329671050,0.82,0.82,135329671050
+에이피알,278470,19,109300,2,6800,6.63,1143174,792584,37481555,1143174,6.63,144.23,3.05,3.05,121528222900,2.97,2.97,121528222900
+한화시스템,272210,20,43250,2,300,0.70,2799043,3926050,188919389,2799043,0.70,71.29,1.48,1.48,119513396925,1.46,1.46,119513396925
+한화솔루션,009830,21,33700,2,900,2.74,3470031,3258319,171892536,3470031,2.74,106.50,2.02,2.02,115188100075,1.99,1.99,115188100075
+대영포장,014160,22,1787,5,-100,-5.30,61102781,26533134,108394549,61102781,-5.30,230.29,56.37,56.37,115142195728,59.44,59.44,115142195728
+한국피아이엠,448900,23,18750,2,2050,12.28,6053604,453289,6004457,6053604,12.28,1335.48,100.82,100.82,113824805365,101.10,101.10,113824805365
+한미반도체,042700,24,81400,5,-1600,-1.93,1382954,1993316,96614259,1382954,-1.93,69.38,1.43,1.43,113532161550,1.44,1.44,113532161550
+유진로봇,056080,25,12510,1,2880,29.91,9080726,5404764,37512152,9080726,29.91,168.01,24.21,24.21,111231691795,23.70,23.70,111231691795
+HMM,011200,26,20500,2,1220,6.33,5450391,4412644,1025039496,5450391,6.33,123.52,0.53,0.53,110734231540,0.53,0.53,110734231540
+펩트론,087010,27,192400,2,21400,12.51,588843,216983,23297350,588843,12.51,271.38,2.53,2.53,109698328550,2.45,2.45,109698328550
+고영,098460,28,17580,2,670,3.96,6193882,3446115,68654755,6193882,3.96,179.74,9.02,9.02,108435390225,8.98,8.98,108435390225
+평화산업,090080,29,2275,2,190,9.11,48555508,12026982,54902259,48555508,9.11,403.72,88.44,88.44,107671667449,86.20,86.20,107671667449
+셀트리온,068270,30,154300,2,2500,1.65,696485,1435072,222989898,696485,1.65,48.53,0.31,0.31,107653921600,0.31,0.31,107653921600
diff --git a/top30/20250513/top30-tv-20250513-152002.csv b/top30/20250513/top30-tv-20250513-152002.csv
new file mode 100644
index 000000000000..6aa2026ebf0f
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-152002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,56850,5,-750,-1.30,14078250,15414702,5919637922,14078250,-1.30,91.33,0.24,0.24,807564414700,0.24,0.24,807564414700
+SK하이닉스,000660,2,199300,2,4300,2.21,2847150,1624884,728002365,2847150,2.21,175.22,0.39,0.39,568150726450,0.39,0.39,568150726450
+오가노이드사이언스,476040,3,36650,2,6200,20.36,10636250,4872989,6505950,10636250,20.36,218.27,163.48,163.48,368297485775,154.46,154.46,368297485775
+한화에어로스페이스,012450,4,804000,5,-16000,-1.95,348529,285226,45581161,348529,-1.95,122.19,0.76,0.76,279782103500,0.76,0.76,279782103500
+KODEX 레버리지,122630,5,16310,2,75,0.46,16716547,15058837,151350000,16716547,0.46,111.01,11.04,11.04,273821745442,11.09,11.09,273821745442
+우듬지팜,403490,6,2135,2,95,4.66,116068366,65261656,45212464,116068366,4.66,177.85,256.72,256.72,256339751902,265.56,265.56,256339751902
+KODEX 코스닥150레버리지,233740,7,7040,2,130,1.88,34026143,26828024,261300000,34026143,1.88,126.83,13.02,13.02,241835915896,13.15,13.15,241835915896
+로킷헬스케어,376900,8,15560,2,810,5.49,13874527,42739712,9669449,13874527,5.49,32.46,143.49,143.49,220668908915,146.67,146.67,220668908915
+두산에너빌리티,034020,9,29650,2,850,2.95,7510213,13828502,640561146,7510213,2.95,54.31,1.17,1.17,220662439925,1.16,1.16,220662439925
+한화오션,042660,10,77600,2,1400,1.84,2791374,3248756,306413394,2791374,1.84,85.92,0.91,0.91,214139241250,0.90,0.90,214139241250
+현대로템,064350,11,107100,5,-1200,-1.11,1765290,2812956,109142293,1765290,-1.11,62.76,1.62,1.62,184768618700,1.58,1.58,184768618700
+KODEX 200선물인버스2X,252670,12,2065,5,-5,-0.24,87876812,89552576,555400000,87876812,-0.24,98.13,15.82,15.82,180306696923,15.72,15.72,180306696923
+실리콘투,257720,13,38900,5,-1700,-4.19,4524538,5033806,61171908,4524538,-4.19,89.88,7.40,7.40,173500804350,7.29,7.29,173500804350
+평화홀딩스,010770,14,12910,2,1340,11.58,12866138,1224551,14625466,12866138,11.58,1050.68,87.97,87.97,173180874430,91.72,91.72,173180874430
+KODEX 200,069500,15,34810,2,60,0.17,4966058,6345461,179050000,4966058,0.17,78.26,2.77,2.77,173122781537,2.78,2.78,173122781537
+상지건설,042940,16,44700,5,-2050,-4.39,3288336,0,3981814,3288336,-4.39,0.00,82.58,82.58,164660831125,92.51,92.51,164660831125
+디앤디파마텍,347850,17,89800,2,18800,26.48,1733537,322646,10707301,1733537,26.48,537.29,16.19,16.19,148216281700,15.41,15.41,148216281700
+한국전력,015760,18,25700,5,-1200,-4.46,5396966,1973499,641964077,5396966,-4.46,273.47,0.84,0.84,138039602825,0.84,0.84,138039602825
+대영포장,014160,19,1671,5,-216,-11.45,66455085,26533134,108394549,66455085,-11.45,250.46,61.31,61.31,124533373951,68.75,68.75,124533373951
+에이피알,278470,20,109100,2,6600,6.44,1166175,792584,37481555,1166175,6.44,147.14,3.11,3.11,124036619650,3.03,3.03,124036619650
+한화시스템,272210,21,43250,2,300,0.70,2874626,3926050,188919389,2874626,0.70,73.22,1.52,1.52,122780900425,1.50,1.50,122780900425
+평화산업,090080,22,1955,5,-130,-6.24,53615700,12026982,54902259,53615700,-6.24,445.80,97.66,97.66,118486095584,110.39,110.39,118486095584
+한화솔루션,009830,23,33650,2,850,2.59,3528497,3258319,171892536,3528497,2.59,108.29,2.05,2.05,117156377150,2.03,2.03,117156377150
+한미반도체,042700,24,80900,5,-2100,-2.53,1404248,1993316,96614259,1404248,-2.53,70.45,1.45,1.45,115258736300,1.47,1.47,115258736300
+한국피아이엠,448900,25,18630,2,1930,11.56,6100227,453289,6004457,6100227,11.56,1345.77,101.59,101.59,114697119180,102.53,102.53,114697119180
+펩트론,087010,26,193700,2,22700,13.27,603749,216983,23297350,603749,13.27,278.25,2.59,2.59,112574946550,2.49,2.49,112574946550
+HMM,011200,27,20350,2,1070,5.55,5526553,4412644,1025039496,5526553,5.55,125.24,0.54,0.54,112289100090,0.54,0.54,112289100090
+고영,098460,28,17570,2,660,3.90,6382183,3446115,68654755,6382183,3.90,185.20,9.30,9.30,111742507020,9.26,9.26,111742507020
+NAVER,035420,29,187800,5,-2400,-1.26,589024,437578,158437008,589024,-1.26,134.61,0.37,0.37,111264441550,0.37,0.37,111264441550
+유진로봇,056080,30,12510,1,2880,29.91,9081983,5404764,37512152,9081983,29.91,168.04,24.21,24.21,111247416865,23.71,23.71,111247416865
diff --git a/top30/20250513/top30-tv-20250513-153002.csv b/top30/20250513/top30-tv-20250513-153002.csv
new file mode 100644
index 000000000000..eddbf47e1438
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-153002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,56850,5,-750,-1.30,14078250,15414702,5919637922,14078250,-1.30,91.33,0.24,0.24,807564414700,0.24,0.24,807564414700
+SK하이닉스,000660,2,199300,2,4300,2.21,2847150,1624884,728002365,2847150,2.21,175.22,0.39,0.39,568150726450,0.39,0.39,568150726450
+오가노이드사이언스,476040,3,36650,2,6200,20.36,10636250,4872989,6505950,10636250,20.36,218.27,163.48,163.48,368297485775,154.46,154.46,368297485775
+한화에어로스페이스,012450,4,804000,5,-16000,-1.95,360917,285226,45581161,360917,-1.95,126.54,0.79,0.79,289742055500,0.79,0.79,289742055500
+KODEX 레버리지,122630,5,16310,2,75,0.46,16716547,15058837,151350000,16716547,0.46,111.01,11.04,11.04,273821745442,11.09,11.09,273821745442
+우듬지팜,403490,6,2135,2,95,4.66,116068366,65261656,45212464,116068366,4.66,177.85,256.72,256.72,256339751902,265.56,265.56,256339751902
+KODEX 코스닥150레버리지,233740,7,7040,2,130,1.88,34026143,26828024,261300000,34026143,1.88,126.83,13.02,13.02,241835915896,13.15,13.15,241835915896
+로킷헬스케어,376900,8,15560,2,810,5.49,13874527,42739712,9669449,13874527,5.49,32.46,143.49,143.49,220668908915,146.67,146.67,220668908915
+두산에너빌리티,034020,9,29650,2,850,2.95,7510213,13828502,640561146,7510213,2.95,54.31,1.17,1.17,220662439925,1.16,1.16,220662439925
+한화오션,042660,10,77600,2,1400,1.84,2791374,3248756,306413394,2791374,1.84,85.92,0.91,0.91,214139241250,0.90,0.90,214139241250
+현대로템,064350,11,107100,5,-1200,-1.11,1765290,2812956,109142293,1765290,-1.11,62.76,1.62,1.62,184768618700,1.58,1.58,184768618700
+KODEX 200선물인버스2X,252670,12,2065,5,-5,-0.24,87876812,89552576,555400000,87876812,-0.24,98.13,15.82,15.82,180306696923,15.72,15.72,180306696923
+실리콘투,257720,13,38900,5,-1700,-4.19,4524538,5033806,61171908,4524538,-4.19,89.88,7.40,7.40,173500804350,7.29,7.29,173500804350
+평화홀딩스,010770,14,12910,2,1340,11.58,12866138,1224551,14625466,12866138,11.58,1050.68,87.97,87.97,173180874430,91.72,91.72,173180874430
+KODEX 200,069500,15,34810,2,60,0.17,4966058,6345461,179050000,4966058,0.17,78.26,2.77,2.77,173122781537,2.78,2.78,173122781537
+상지건설,042940,16,44700,5,-2050,-4.39,3288336,0,3981814,3288336,-4.39,0.00,82.58,82.58,164660831125,92.51,92.51,164660831125
+디앤디파마텍,347850,17,89800,2,18800,26.48,1733537,322646,10707301,1733537,26.48,537.29,16.19,16.19,148216281700,15.41,15.41,148216281700
+한국전력,015760,18,25750,5,-1150,-4.28,5501347,1973499,641964077,5501347,-4.28,278.76,0.86,0.86,140727413575,0.85,0.85,140727413575
+대영포장,014160,19,1671,5,-216,-11.45,66455085,26533134,108394549,66455085,-11.45,250.46,61.31,61.31,124533373951,68.75,68.75,124533373951
+에이피알,278470,20,109100,2,6600,6.44,1166175,792584,37481555,1166175,6.44,147.14,3.11,3.11,124036619650,3.03,3.03,124036619650
+한화시스템,272210,21,43250,2,300,0.70,2874626,3926050,188919389,2874626,0.70,73.22,1.52,1.52,122780900425,1.50,1.50,122780900425
+평화산업,090080,22,1955,5,-130,-6.24,53615700,12026982,54902259,53615700,-6.24,445.80,97.66,97.66,118486095584,110.39,110.39,118486095584
+한화솔루션,009830,23,33650,2,850,2.59,3528497,3258319,171892536,3528497,2.59,108.29,2.05,2.05,117156377150,2.03,2.03,117156377150
+한미반도체,042700,24,80900,5,-2100,-2.53,1404248,1993316,96614259,1404248,-2.53,70.45,1.45,1.45,115258736300,1.47,1.47,115258736300
+한국피아이엠,448900,25,18500,2,1800,10.78,6120610,453289,6004457,6120610,10.78,1350.27,101.93,101.93,115074204680,103.59,103.59,115074204680
+고영,098460,26,17610,2,700,4.14,6497965,3446115,68654755,6497965,4.14,188.56,9.46,9.46,113781428040,9.41,9.41,113781428040
+펩트론,087010,27,193700,2,22700,13.27,603749,216983,23297350,603749,13.27,278.25,2.59,2.59,112574946550,2.49,2.49,112574946550
+HMM,011200,28,20350,2,1070,5.55,5526553,4412644,1025039496,5526553,5.55,125.24,0.54,0.54,112289100090,0.54,0.54,112289100090
+NAVER,035420,29,187800,5,-2400,-1.26,589024,437578,158437008,589024,-1.26,134.61,0.37,0.37,111264441550,0.37,0.37,111264441550
+유진로봇,056080,30,12510,1,2880,29.91,9081983,5404764,37512152,9081983,29.91,168.04,24.21,24.21,111247416865,23.71,23.71,111247416865
diff --git a/top30/20250513/top30-tv-20250513-154001.csv b/top30/20250513/top30-tv-20250513-154001.csv
new file mode 100644
index 000000000000..a68c7a6257aa
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-154001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,56900,5,-700,-1.22,15224897,15414702,5919637922,15224897,-1.22,98.77,0.26,0.26,872808629000,0.26,0.26,872808629000
+SK하이닉스,000660,2,198500,2,3500,1.79,3137258,1624884,728002365,3137258,1.79,193.08,0.43,0.43,625737164450,0.43,0.43,625737164450
+오가노이드사이언스,476040,3,36400,2,5950,19.54,10697846,4872989,6505950,10697846,19.54,219.53,164.43,164.43,370539580175,156.47,156.47,370539580175
+한화에어로스페이스,012450,4,804000,5,-16000,-1.95,360947,285226,45581161,360947,-1.95,126.55,0.79,0.79,289766175500,0.79,0.79,289766175500
+KODEX 레버리지,122630,5,16320,2,85,0.52,17002469,15058837,151350000,17002469,0.52,112.91,11.23,11.23,278487992482,11.27,11.27,278487992482
+우듬지팜,403490,6,2155,2,115,5.64,116469014,65261656,45212464,116469014,5.64,178.46,257.60,257.60,257203148342,263.98,263.98,257203148342
+KODEX 코스닥150레버리지,233740,7,7055,2,145,2.10,34966522,26828024,261300000,34966522,2.10,130.34,13.38,13.38,248470289741,13.48,13.48,248470289741
+두산에너빌리티,034020,8,29650,2,850,2.95,7721437,13828502,640561146,7721437,2.95,55.84,1.21,1.21,226925231525,1.19,1.19,226925231525
+로킷헬스케어,376900,9,15560,2,810,5.49,13950264,42739712,9669449,13950264,5.49,32.64,144.27,144.27,221847376635,147.45,147.45,221847376635
+한화오션,042660,10,77700,2,1500,1.97,2835528,3248756,306413394,2835528,1.97,87.28,0.93,0.93,217570007050,0.91,0.91,217570007050
+현대로템,064350,11,106600,5,-1700,-1.57,1792156,2812956,109142293,1792156,-1.57,63.71,1.64,1.64,187632534300,1.61,1.61,187632534300
+KODEX 200선물인버스2X,252670,12,2060,5,-10,-0.48,89472205,89552576,555400000,89472205,-0.48,99.91,16.11,16.11,183593206503,16.05,16.05,183593206503
+실리콘투,257720,13,38900,5,-1700,-4.19,4567270,5033806,61171908,4567270,-4.19,90.73,7.47,7.47,175163079150,7.36,7.36,175163079150
+KODEX 200,069500,14,34830,2,80,0.23,5023101,6345461,179050000,5023101,0.23,79.16,2.81,2.81,175109589227,2.81,2.81,175109589227
+평화홀딩스,010770,15,13070,2,1500,12.96,12951193,1224551,14625466,12951193,12.96,1057.63,88.55,88.55,174292543280,91.18,91.18,174292543280
+상지건설,042940,16,44700,5,-2050,-4.39,3308263,0,3981814,3308263,-4.39,0.00,83.08,83.08,165551568025,93.01,93.01,165551568025
+디앤디파마텍,347850,17,89700,2,18700,26.34,1750004,322646,10707301,1750004,26.34,542.39,16.34,16.34,149693371600,15.59,15.59,149693371600
+한국전력,015760,18,25750,5,-1150,-4.28,5501488,1973499,641964077,5501488,-4.28,278.77,0.86,0.86,140731044325,0.85,0.85,140731044325
+에이피알,278470,19,109100,2,6600,6.44,1184706,792584,37481555,1184706,6.44,149.47,3.16,3.16,126058351750,3.08,3.08,126058351750
+대영포장,014160,20,1679,5,-208,-11.02,66797306,26533134,108394549,66797306,-11.02,251.75,61.62,61.62,125107963010,68.74,68.74,125107963010
+한화시스템,272210,21,43200,2,250,0.58,2915478,3926050,188919389,2915478,0.58,74.26,1.54,1.54,124545706825,1.53,1.53,124545706825
+NAVER,035420,22,188200,5,-2000,-1.05,643822,437578,158437008,643822,-1.05,147.13,0.41,0.41,121577425150,0.41,0.41,121577425150
+한화솔루션,009830,23,33700,2,900,2.74,3594787,3258319,171892536,3594787,2.74,110.33,2.09,2.09,119390350150,2.06,2.06,119390350150
+평화산업,090080,24,1973,5,-112,-5.37,53960795,12026982,54902259,53960795,-5.37,448.66,98.29,98.29,119166968019,110.01,110.01,119166968019
+셀트리온,068270,25,154300,2,2500,1.65,763233,1435072,222989898,763233,1.65,53.18,0.34,0.34,117950504050,0.34,0.34,117950504050
+한미반도체,042700,26,81000,5,-2000,-2.41,1429417,1993316,96614259,1429417,-2.41,71.71,1.48,1.48,117297425300,1.50,1.50,117297425300
+HMM,011200,27,20400,2,1120,5.81,5683472,4412644,1025039496,5683472,5.81,128.80,0.55,0.55,115490247690,0.55,0.55,115490247690
+펩트론,087010,28,194600,2,23600,13.80,617215,216983,23297350,617215,13.80,284.45,2.65,2.65,115195430150,2.54,2.54,115195430150
+한국피아이엠,448900,29,18500,2,1800,10.78,6121070,453289,6004457,6121070,10.78,1350.37,101.94,101.94,115082714680,103.60,103.60,115082714680
+고영,098460,30,17610,2,700,4.14,6499061,3446115,68654755,6499061,4.14,188.59,9.47,9.47,113800728600,9.41,9.41,113800728600
diff --git a/top30/20250513/top30-tv-20250513-155001.csv b/top30/20250513/top30-tv-20250513-155001.csv
new file mode 100644
index 000000000000..a571ba7a0005
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-155001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,56900,5,-700,-1.22,15237827,15414702,5919637922,15237827,-1.22,98.85,0.26,0.26,873544346000,0.26,0.26,873544346000
+SK하이닉스,000660,2,198500,2,3500,1.79,3137429,1624884,728002365,3137429,1.79,193.09,0.43,0.43,625771107950,0.43,0.43,625771107950
+오가노이드사이언스,476040,3,36400,2,5950,19.54,10698741,4872989,6505950,10698741,19.54,219.55,164.45,164.45,370572158175,156.48,156.48,370572158175
+한화에어로스페이스,012450,4,804000,5,-16000,-1.95,360948,285226,45581161,360948,-1.95,126.55,0.79,0.79,289766979500,0.79,0.79,289766979500
+KODEX 레버리지,122630,5,16320,2,85,0.52,17002746,15058837,151350000,17002746,0.52,112.91,11.23,11.23,278492513122,11.27,11.27,278492513122
+우듬지팜,403490,6,2155,2,115,5.64,116475142,65261656,45212464,116475142,5.64,178.47,257.62,257.62,257216354182,263.99,263.99,257216354182
+KODEX 코스닥150레버리지,233740,7,7055,2,145,2.10,34985153,26828024,261300000,34985153,2.10,130.41,13.39,13.39,248601731446,13.49,13.49,248601731446
+두산에너빌리티,034020,8,29650,2,850,2.95,7721627,13828502,640561146,7721627,2.95,55.84,1.21,1.21,226930865025,1.19,1.19,226930865025
+로킷헬스케어,376900,9,15560,2,810,5.49,13952016,42739712,9669449,13952016,5.49,32.64,144.29,144.29,221874637755,147.47,147.47,221874637755
+한화오션,042660,10,77700,2,1500,1.97,2835674,3248756,306413394,2835674,1.97,87.28,0.93,0.93,217581351250,0.91,0.91,217581351250
+현대로템,064350,11,106600,5,-1700,-1.57,1792905,2812956,109142293,1792905,-1.57,63.74,1.64,1.64,187712377700,1.61,1.61,187712377700
+KODEX 200선물인버스2X,252670,12,2060,5,-10,-0.48,89479854,89552576,555400000,89479854,-0.48,99.92,16.11,16.11,183608963443,16.05,16.05,183608963443
+실리콘투,257720,13,38900,5,-1700,-4.19,4567675,5033806,61171908,4567675,-4.19,90.74,7.47,7.47,175178833650,7.36,7.36,175178833650
+KODEX 200,069500,14,34830,2,80,0.23,5023662,6345461,179050000,5023662,0.23,79.17,2.81,2.81,175129128857,2.81,2.81,175129128857
+평화홀딩스,010770,15,13070,2,1500,12.96,12967107,1224551,14625466,12967107,12.96,1058.93,88.66,88.66,174500539260,91.29,91.29,174500539260
+상지건설,042940,16,44700,5,-2050,-4.39,3309066,0,3981814,3309066,-4.39,0.00,83.10,83.10,165587462125,93.03,93.03,165587462125
+디앤디파마텍,347850,17,89700,2,18700,26.34,1750037,322646,10707301,1750037,26.34,542.40,16.34,16.34,149696331700,15.59,15.59,149696331700
+한국전력,015760,18,25750,5,-1150,-4.28,5507272,1973499,641964077,5507272,-4.28,279.06,0.86,0.86,140879982325,0.85,0.85,140879982325
+에이피알,278470,19,109100,2,6600,6.44,1184756,792584,37481555,1184756,6.44,149.48,3.16,3.16,126063806750,3.08,3.08,126063806750
+대영포장,014160,20,1679,5,-208,-11.02,66871684,26533134,108394549,66871684,-11.02,252.03,61.69,61.69,125232843672,68.81,68.81,125232843672
+한화시스템,272210,21,43200,2,250,0.58,2916759,3926050,188919389,2916759,0.58,74.29,1.54,1.54,124601046025,1.53,1.53,124601046025
+NAVER,035420,22,188200,5,-2000,-1.05,643922,437578,158437008,643922,-1.05,147.16,0.41,0.41,121596245150,0.41,0.41,121596245150
+한화솔루션,009830,23,33700,2,900,2.74,3594984,3258319,171892536,3594984,2.74,110.33,2.09,2.09,119396989050,2.06,2.06,119396989050
+평화산업,090080,24,1973,5,-112,-5.37,54011583,12026982,54902259,54011583,-5.37,449.09,98.38,98.38,119267172743,110.10,110.10,119267172743
+셀트리온,068270,25,154300,2,2500,1.65,763257,1435072,222989898,763257,1.65,53.19,0.34,0.34,117954207250,0.34,0.34,117954207250
+한미반도체,042700,26,81000,5,-2000,-2.41,1429470,1993316,96614259,1429470,-2.41,71.71,1.48,1.48,117301718300,1.50,1.50,117301718300
+HMM,011200,27,20400,2,1120,5.81,5685160,4412644,1025039496,5685160,5.81,128.84,0.55,0.55,115524682890,0.55,0.55,115524682890
+펩트론,087010,28,194600,2,23600,13.80,617298,216983,23297350,617298,13.80,284.49,2.65,2.65,115211581950,2.54,2.54,115211581950
+한국피아이엠,448900,29,18500,2,1800,10.78,6123478,453289,6004457,6123478,10.78,1350.90,101.98,101.98,115127262680,103.64,103.64,115127262680
+고영,098460,30,17610,2,700,4.14,6500781,3446115,68654755,6500781,4.14,188.64,9.47,9.47,113831017800,9.42,9.42,113831017800
diff --git a/top30/20250513/top30-tv-20250513-160001.csv b/top30/20250513/top30-tv-20250513-160001.csv
new file mode 100644
index 000000000000..80b2f7dc6c07
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-160001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,56900,5,-700,-1.22,15241523,15414702,5919637922,15241523,-1.22,98.88,0.26,0.26,873754648400,0.26,0.26,873754648400
+SK하이닉스,000660,2,198500,2,3500,1.79,3137430,1624884,728002365,3137430,1.79,193.09,0.43,0.43,625771306450,0.43,0.43,625771306450
+오가노이드사이언스,476040,3,36400,2,5950,19.54,10709608,4872989,6505950,10709608,19.54,219.77,164.61,164.61,370967716975,156.65,156.65,370967716975
+한화에어로스페이스,012450,4,804000,5,-16000,-1.95,360960,285226,45581161,360960,-1.95,126.55,0.79,0.79,289776627500,0.79,0.79,289776627500
+KODEX 레버리지,122630,5,16320,2,85,0.52,17004345,15058837,151350000,17004345,0.52,112.92,11.24,11.24,278518608802,11.28,11.28,278518608802
+우듬지팜,403490,6,2155,2,115,5.64,116481881,65261656,45212464,116481881,5.64,178.48,257.63,257.63,257230876727,264.01,264.01,257230876727
+KODEX 코스닥150레버리지,233740,7,7055,2,145,2.10,35010772,26828024,261300000,35010772,2.10,130.50,13.40,13.40,248782473491,13.50,13.50,248782473491
+두산에너빌리티,034020,8,29650,2,850,2.95,7723345,13828502,640561146,7723345,2.95,55.85,1.21,1.21,226981803725,1.20,1.20,226981803725
+로킷헬스케어,376900,9,15560,2,810,5.49,13967364,42739712,9669449,13967364,5.49,32.68,144.45,144.45,222113452635,147.63,147.63,222113452635
+한화오션,042660,10,77700,2,1500,1.97,2835750,3248756,306413394,2835750,1.97,87.29,0.93,0.93,217587256450,0.91,0.91,217587256450
+현대로템,064350,11,106600,5,-1700,-1.57,1793326,2812956,109142293,1793326,-1.57,63.75,1.64,1.64,187757256300,1.61,1.61,187757256300
+KODEX 200선물인버스2X,252670,12,2060,5,-10,-0.48,89642451,89552576,555400000,89642451,-0.48,100.10,16.14,16.14,183943913263,16.08,16.08,183943913263
+실리콘투,257720,13,38900,5,-1700,-4.19,4568397,5033806,61171908,4568397,-4.19,90.75,7.47,7.47,175206919450,7.36,7.36,175206919450
+KODEX 200,069500,14,34830,2,80,0.23,5023665,6345461,179050000,5023665,0.23,79.17,2.81,2.81,175129233347,2.81,2.81,175129233347
+평화홀딩스,010770,15,13070,2,1500,12.96,12968136,1224551,14625466,12968136,12.96,1059.01,88.67,88.67,174513988290,91.29,91.29,174513988290
+상지건설,042940,16,44700,5,-2050,-4.39,3309359,0,3981814,3309359,-4.39,0.00,83.11,83.11,165600559225,93.04,93.04,165600559225
+디앤디파마텍,347850,17,89700,2,18700,26.34,1750167,322646,10707301,1750167,26.34,542.44,16.35,16.35,149707992700,15.59,15.59,149707992700
+한국전력,015760,18,25750,5,-1150,-4.28,5507277,1973499,641964077,5507277,-4.28,279.06,0.86,0.86,140880111075,0.85,0.85,140880111075
+에이피알,278470,19,109100,2,6600,6.44,1184780,792584,37481555,1184780,6.44,149.48,3.16,3.16,126066425150,3.08,3.08,126066425150
+대영포장,014160,20,1679,5,-208,-11.02,66883618,26533134,108394549,66883618,-11.02,252.08,61.70,61.70,125252880858,68.82,68.82,125252880858
+한화시스템,272210,21,43200,2,250,0.58,2917294,3926050,188919389,2917294,0.58,74.31,1.54,1.54,124624158025,1.53,1.53,124624158025
+NAVER,035420,22,188200,5,-2000,-1.05,643935,437578,158437008,643935,-1.05,147.16,0.41,0.41,121598691750,0.41,0.41,121598691750
+한화솔루션,009830,23,33700,2,900,2.74,3595217,3258319,171892536,3595217,2.74,110.34,2.09,2.09,119404841150,2.06,2.06,119404841150
+평화산업,090080,24,1973,5,-112,-5.37,54041435,12026982,54902259,54041435,-5.37,449.33,98.43,98.43,119326070739,110.16,110.16,119326070739
+셀트리온,068270,25,154300,2,2500,1.65,763286,1435072,222989898,763286,1.65,53.19,0.34,0.34,117958681950,0.34,0.34,117958681950
+한미반도체,042700,26,81000,5,-2000,-2.41,1429499,1993316,96614259,1429499,-2.41,71.71,1.48,1.48,117304067300,1.50,1.50,117304067300
+HMM,011200,27,20400,2,1120,5.81,5685170,4412644,1025039496,5685170,5.81,128.84,0.55,0.55,115524886890,0.55,0.55,115524886890
+펩트론,087010,28,194600,2,23600,13.80,617340,216983,23297350,617340,13.80,284.51,2.65,2.65,115219755150,2.54,2.54,115219755150
+한국피아이엠,448900,29,18500,2,1800,10.78,6124559,453289,6004457,6124559,10.78,1351.14,102.00,102.00,115147261180,103.66,103.66,115147261180
+고영,098460,30,17610,2,700,4.14,6500789,3446115,68654755,6500789,4.14,188.64,9.47,9.47,113831158680,9.42,9.42,113831158680
diff --git a/top30/20250513/top30-tv-20250513-161001.csv b/top30/20250513/top30-tv-20250513-161001.csv
new file mode 100644
index 000000000000..44ef52cf8c3d
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-161001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,56900,5,-700,-1.22,15241523,15414702,5919637922,15241523,-1.22,98.88,0.26,0.26,873754648400,0.26,0.26,873754648400
+SK하이닉스,000660,2,198500,2,3500,1.79,3137430,1624884,728002365,3137430,1.79,193.09,0.43,0.43,625771306450,0.43,0.43,625771306450
+오가노이드사이언스,476040,3,36400,2,5950,19.54,10717238,4872989,6505950,10717238,19.54,219.93,164.73,164.73,371243541475,156.76,156.76,371243541475
+한화에어로스페이스,012450,4,804000,5,-16000,-1.95,360960,285226,45581161,360960,-1.95,126.55,0.79,0.79,289776627500,0.79,0.79,289776627500
+KODEX 레버리지,122630,5,16320,2,85,0.52,17004345,15058837,151350000,17004345,0.52,112.92,11.24,11.24,278518608802,11.28,11.28,278518608802
+우듬지팜,403490,6,2155,2,115,5.64,116481881,65261656,45212464,116481881,5.64,178.48,257.63,257.63,257230876727,264.01,264.01,257230876727
+KODEX 코스닥150레버리지,233740,7,7055,2,145,2.10,35010772,26828024,261300000,35010772,2.10,130.50,13.40,13.40,248782473491,13.50,13.50,248782473491
+두산에너빌리티,034020,8,29650,2,850,2.95,7723345,13828502,640561146,7723345,2.95,55.85,1.21,1.21,226981803725,1.20,1.20,226981803725
+로킷헬스케어,376900,9,15560,2,810,5.49,13967364,42739712,9669449,13967364,5.49,32.68,144.45,144.45,222113452635,147.63,147.63,222113452635
+한화오션,042660,10,77700,2,1500,1.97,2835750,3248756,306413394,2835750,1.97,87.29,0.93,0.93,217587256450,0.91,0.91,217587256450
+현대로템,064350,11,106600,5,-1700,-1.57,1793326,2812956,109142293,1793326,-1.57,63.75,1.64,1.64,187757256300,1.61,1.61,187757256300
+KODEX 200선물인버스2X,252670,12,2060,5,-10,-0.48,89642451,89552576,555400000,89642451,-0.48,100.10,16.14,16.14,183943913263,16.08,16.08,183943913263
+실리콘투,257720,13,38900,5,-1700,-4.19,4568397,5033806,61171908,4568397,-4.19,90.75,7.47,7.47,175206919450,7.36,7.36,175206919450
+KODEX 200,069500,14,34830,2,80,0.23,5023665,6345461,179050000,5023665,0.23,79.17,2.81,2.81,175129233347,2.81,2.81,175129233347
+평화홀딩스,010770,15,13070,2,1500,12.96,12968136,1224551,14625466,12968136,12.96,1059.01,88.67,88.67,174513988290,91.29,91.29,174513988290
+상지건설,042940,16,44700,5,-2050,-4.39,3309359,0,3981814,3309359,-4.39,0.00,83.11,83.11,165600559225,93.04,93.04,165600559225
+디앤디파마텍,347850,17,89700,2,18700,26.34,1750167,322646,10707301,1750167,26.34,542.44,16.35,16.35,149707992700,15.59,15.59,149707992700
+한국전력,015760,18,25750,5,-1150,-4.28,5507277,1973499,641964077,5507277,-4.28,279.06,0.86,0.86,140880111075,0.85,0.85,140880111075
+에이피알,278470,19,109100,2,6600,6.44,1184780,792584,37481555,1184780,6.44,149.48,3.16,3.16,126066425150,3.08,3.08,126066425150
+대영포장,014160,20,1679,5,-208,-11.02,66883618,26533134,108394549,66883618,-11.02,252.08,61.70,61.70,125252880858,68.82,68.82,125252880858
+한화시스템,272210,21,43200,2,250,0.58,2917294,3926050,188919389,2917294,0.58,74.31,1.54,1.54,124624158025,1.53,1.53,124624158025
+NAVER,035420,22,188200,5,-2000,-1.05,643935,437578,158437008,643935,-1.05,147.16,0.41,0.41,121598691750,0.41,0.41,121598691750
+한화솔루션,009830,23,33700,2,900,2.74,3595217,3258319,171892536,3595217,2.74,110.34,2.09,2.09,119404841150,2.06,2.06,119404841150
+평화산업,090080,24,1973,5,-112,-5.37,54041435,12026982,54902259,54041435,-5.37,449.33,98.43,98.43,119326070739,110.16,110.16,119326070739
+셀트리온,068270,25,154300,2,2500,1.65,763286,1435072,222989898,763286,1.65,53.19,0.34,0.34,117958681950,0.34,0.34,117958681950
+한미반도체,042700,26,81000,5,-2000,-2.41,1429499,1993316,96614259,1429499,-2.41,71.71,1.48,1.48,117304067300,1.50,1.50,117304067300
+HMM,011200,27,20400,2,1120,5.81,5685170,4412644,1025039496,5685170,5.81,128.84,0.55,0.55,115524886890,0.55,0.55,115524886890
+펩트론,087010,28,194600,2,23600,13.80,617340,216983,23297350,617340,13.80,284.51,2.65,2.65,115219755150,2.54,2.54,115219755150
+한국피아이엠,448900,29,18500,2,1800,10.78,6124559,453289,6004457,6124559,10.78,1351.14,102.00,102.00,115147261180,103.66,103.66,115147261180
+고영,098460,30,17610,2,700,4.14,6500789,3446115,68654755,6500789,4.14,188.64,9.47,9.47,113831158680,9.42,9.42,113831158680
diff --git a/top30/20250513/top30-tv-20250513-162001.csv b/top30/20250513/top30-tv-20250513-162001.csv
new file mode 100644
index 000000000000..59ff50c7e278
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-162001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,56900,5,-700,-1.22,15241523,15414702,5919637922,15241523,-1.22,98.88,0.26,0.26,873754648400,0.26,0.26,873754648400
+SK하이닉스,000660,2,198500,2,3500,1.79,3137430,1624884,728002365,3137430,1.79,193.09,0.43,0.43,625771306450,0.43,0.43,625771306450
+오가노이드사이언스,476040,3,36400,2,5950,19.54,10717238,4872989,6505950,10717238,19.54,219.93,164.73,164.73,371243541475,156.76,156.76,371243541475
+한화에어로스페이스,012450,4,804000,5,-16000,-1.95,360960,285226,45581161,360960,-1.95,126.55,0.79,0.79,289776627500,0.79,0.79,289776627500
+KODEX 레버리지,122630,5,16320,2,85,0.52,17007546,15058837,151350000,17007546,0.52,112.94,11.24,11.24,278570833117,11.28,11.28,278570833117
+우듬지팜,403490,6,2155,2,115,5.64,116500721,65261656,45212464,116500721,5.64,178.51,257.67,257.67,257271288527,264.05,264.05,257271288527
+KODEX 코스닥150레버리지,233740,7,7055,2,145,2.10,35020850,26828024,261300000,35020850,2.10,130.54,13.40,13.40,248853573781,13.50,13.50,248853573781
+두산에너빌리티,034020,8,29650,2,850,2.95,7723345,13828502,640561146,7723345,2.95,55.85,1.21,1.21,226981803725,1.20,1.20,226981803725
+로킷헬스케어,376900,9,15560,2,810,5.49,13974495,42739712,9669449,13974495,5.49,32.70,144.52,144.52,222223769205,147.70,147.70,222223769205
+한화오션,042660,10,77700,2,1500,1.97,2835750,3248756,306413394,2835750,1.97,87.29,0.93,0.93,217587256450,0.91,0.91,217587256450
+현대로템,064350,11,106600,5,-1700,-1.57,1793471,2812956,109142293,1793471,-1.57,63.76,1.64,1.64,187772713300,1.61,1.61,187772713300
+KODEX 200선물인버스2X,252670,12,2060,5,-10,-0.48,89697184,89552576,555400000,89697184,-0.48,100.16,16.15,16.15,184056663243,16.09,16.09,184056663243
+실리콘투,257720,13,38900,5,-1700,-4.19,4568397,5033806,61171908,4568397,-4.19,90.75,7.47,7.47,175206919450,7.36,7.36,175206919450
+KODEX 200,069500,14,34830,2,80,0.23,5024908,6345461,179050000,5024908,0.23,79.19,2.81,2.81,175172527037,2.81,2.81,175172527037
+평화홀딩스,010770,15,13070,2,1500,12.96,12980674,1224551,14625466,12980674,12.96,1060.04,88.75,88.75,174681119830,91.38,91.38,174681119830
+상지건설,042940,16,44700,5,-2050,-4.39,3310420,0,3981814,3310420,-4.39,0.00,83.14,83.14,165647985925,93.07,93.07,165647985925
+디앤디파마텍,347850,17,89700,2,18700,26.34,1750167,322646,10707301,1750167,26.34,542.44,16.35,16.35,149707992700,15.59,15.59,149707992700
+한국전력,015760,18,25750,5,-1150,-4.28,5507277,1973499,641964077,5507277,-4.28,279.06,0.86,0.86,140880111075,0.85,0.85,140880111075
+에이피알,278470,19,109100,2,6600,6.44,1184780,792584,37481555,1184780,6.44,149.48,3.16,3.16,126066425150,3.08,3.08,126066425150
+대영포장,014160,20,1679,5,-208,-11.02,66922796,26533134,108394549,66922796,-11.02,252.22,61.74,61.74,125319679348,68.86,68.86,125319679348
+한화시스템,272210,21,43200,2,250,0.58,2917294,3926050,188919389,2917294,0.58,74.31,1.54,1.54,124624158025,1.53,1.53,124624158025
+NAVER,035420,22,188200,5,-2000,-1.05,643935,437578,158437008,643935,-1.05,147.16,0.41,0.41,121598691750,0.41,0.41,121598691750
+평화산업,090080,23,1973,5,-112,-5.37,54119693,12026982,54902259,54119693,-5.37,449.99,98.57,98.57,119483760609,110.30,110.30,119483760609
+한화솔루션,009830,24,33700,2,900,2.74,3595217,3258319,171892536,3595217,2.74,110.34,2.09,2.09,119404841150,2.06,2.06,119404841150
+셀트리온,068270,25,154300,2,2500,1.65,763286,1435072,222989898,763286,1.65,53.19,0.34,0.34,117958681950,0.34,0.34,117958681950
+한미반도체,042700,26,81000,5,-2000,-2.41,1429499,1993316,96614259,1429499,-2.41,71.71,1.48,1.48,117304067300,1.50,1.50,117304067300
+HMM,011200,27,20400,2,1120,5.81,5685170,4412644,1025039496,5685170,5.81,128.84,0.55,0.55,115524886890,0.55,0.55,115524886890
+펩트론,087010,28,194600,2,23600,13.80,617340,216983,23297350,617340,13.80,284.51,2.65,2.65,115219755150,2.54,2.54,115219755150
+한국피아이엠,448900,29,18500,2,1800,10.78,6125189,453289,6004457,6125189,10.78,1351.28,102.01,102.01,115158853180,103.67,103.67,115158853180
+고영,098460,30,17610,2,700,4.14,6500789,3446115,68654755,6500789,4.14,188.64,9.47,9.47,113831158680,9.42,9.42,113831158680
diff --git a/top30/20250513/top30-tv-20250513-163002.csv b/top30/20250513/top30-tv-20250513-163002.csv
new file mode 100644
index 000000000000..33a282f87e50
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-163002.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,56900,5,-700,-1.22,15241523,15414702,5919637922,15241523,-1.22,98.88,0.26,0.26,873754648400,0.26,0.26,873754648400
+SK하이닉스,000660,2,198500,2,3500,1.79,3137430,1624884,728002365,3137430,1.79,193.09,0.43,0.43,625771306450,0.43,0.43,625771306450
+오가노이드사이언스,476040,3,36400,2,5950,19.54,10732105,4872989,6505950,10732105,19.54,220.24,164.96,164.96,371791390425,157.00,157.00,371791390425
+한화에어로스페이스,012450,4,804000,5,-16000,-1.95,360960,285226,45581161,360960,-1.95,126.55,0.79,0.79,289776627500,0.79,0.79,289776627500
+KODEX 레버리지,122630,5,16320,2,85,0.52,17020035,15058837,151350000,17020035,0.52,113.02,11.25,11.25,278774653597,11.29,11.29,278774653597
+우듬지팜,403490,6,2155,2,115,5.64,116519116,65261656,45212464,116519116,5.64,178.54,257.71,257.71,257310561852,264.09,264.09,257310561852
+KODEX 코스닥150레버리지,233740,7,7055,2,145,2.10,35027896,26828024,261300000,35027896,2.10,130.56,13.41,13.41,248903318541,13.50,13.50,248903318541
+두산에너빌리티,034020,8,29650,2,850,2.95,7723345,13828502,640561146,7723345,2.95,55.85,1.21,1.21,226981803725,1.20,1.20,226981803725
+로킷헬스케어,376900,9,15560,2,810,5.49,13984175,42739712,9669449,13984175,5.49,32.72,144.62,144.62,222373034805,147.80,147.80,222373034805
+한화오션,042660,10,77700,2,1500,1.97,2835750,3248756,306413394,2835750,1.97,87.29,0.93,0.93,217587256450,0.91,0.91,217587256450
+현대로템,064350,11,106600,5,-1700,-1.57,1793673,2812956,109142293,1793673,-1.57,63.76,1.64,1.64,187794246500,1.61,1.61,187794246500
+KODEX 200선물인버스2X,252670,12,2060,5,-10,-0.48,89710643,89552576,555400000,89710643,-0.48,100.18,16.15,16.15,184084388783,16.09,16.09,184084388783
+KODEX 200,069500,13,34830,2,80,0.23,5025920,6345461,179050000,5025920,0.23,79.20,2.81,2.81,175207774997,2.81,2.81,175207774997
+실리콘투,257720,14,38900,5,-1700,-4.19,4568397,5033806,61171908,4568397,-4.19,90.75,7.47,7.47,175206919450,7.36,7.36,175206919450
+평화홀딩스,010770,15,13070,2,1500,12.96,13011369,1224551,14625466,13011369,12.96,1062.54,88.96,88.96,175089670280,91.60,91.60,175089670280
+상지건설,042940,16,44700,5,-2050,-4.39,3312101,0,3981814,3312101,-4.39,0.00,83.18,83.18,165725143825,93.11,93.11,165725143825
+디앤디파마텍,347850,17,89700,2,18700,26.34,1750167,322646,10707301,1750167,26.34,542.44,16.35,16.35,149707992700,15.59,15.59,149707992700
+한국전력,015760,18,25750,5,-1150,-4.28,5507277,1973499,641964077,5507277,-4.28,279.06,0.86,0.86,140880111075,0.85,0.85,140880111075
+에이피알,278470,19,109100,2,6600,6.44,1184780,792584,37481555,1184780,6.44,149.48,3.16,3.16,126066425150,3.08,3.08,126066425150
+대영포장,014160,20,1679,5,-208,-11.02,66988790,26533134,108394549,66988790,-11.02,252.47,61.80,61.80,125431869148,68.92,68.92,125431869148
+한화시스템,272210,21,43200,2,250,0.58,2917294,3926050,188919389,2917294,0.58,74.31,1.54,1.54,124624158025,1.53,1.53,124624158025
+NAVER,035420,22,188200,5,-2000,-1.05,643935,437578,158437008,643935,-1.05,147.16,0.41,0.41,121598691750,0.41,0.41,121598691750
+평화산업,090080,23,1973,5,-112,-5.37,54186893,12026982,54902259,54186893,-5.37,450.54,98.70,98.70,119619168609,110.43,110.43,119619168609
+한화솔루션,009830,24,33700,2,900,2.74,3595217,3258319,171892536,3595217,2.74,110.34,2.09,2.09,119404841150,2.06,2.06,119404841150
+셀트리온,068270,25,154300,2,2500,1.65,763286,1435072,222989898,763286,1.65,53.19,0.34,0.34,117958681950,0.34,0.34,117958681950
+한미반도체,042700,26,81000,5,-2000,-2.41,1429499,1993316,96614259,1429499,-2.41,71.71,1.48,1.48,117304067300,1.50,1.50,117304067300
+HMM,011200,27,20400,2,1120,5.81,5685170,4412644,1025039496,5685170,5.81,128.84,0.55,0.55,115524886890,0.55,0.55,115524886890
+펩트론,087010,28,194600,2,23600,13.80,617340,216983,23297350,617340,13.80,284.51,2.65,2.65,115219755150,2.54,2.54,115219755150
+한국피아이엠,448900,29,18500,2,1800,10.78,6126276,453289,6004457,6126276,10.78,1351.52,102.03,102.03,115178864850,103.69,103.69,115178864850
+고영,098460,30,17610,2,700,4.14,6500789,3446115,68654755,6500789,4.14,188.64,9.47,9.47,113831158680,9.42,9.42,113831158680
diff --git a/top30/20250513/top30-tv-20250513-164001.csv b/top30/20250513/top30-tv-20250513-164001.csv
new file mode 100644
index 000000000000..20ba25a0e53b
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-164001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,56900,5,-700,-1.22,15241523,15414702,5919637922,15241523,-1.22,98.88,0.26,0.26,873754648400,0.26,0.26,873754648400
+SK하이닉스,000660,2,198500,2,3500,1.79,3137430,1624884,728002365,3137430,1.79,193.09,0.43,0.43,625771306450,0.43,0.43,625771306450
+오가노이드사이언스,476040,3,36400,2,5950,19.54,10756220,4872989,6505950,10756220,19.54,220.73,165.33,165.33,372687262675,157.37,157.37,372687262675
+한화에어로스페이스,012450,4,804000,5,-16000,-1.95,360960,285226,45581161,360960,-1.95,126.55,0.79,0.79,289776627500,0.79,0.79,289776627500
+KODEX 레버리지,122630,5,16320,2,85,0.52,17022756,15058837,151350000,17022756,0.52,113.04,11.25,11.25,278819060317,11.29,11.29,278819060317
+우듬지팜,403490,6,2155,2,115,5.64,116544207,65261656,45212464,116544207,5.64,178.58,257.77,257.77,257364382047,264.15,264.15,257364382047
+KODEX 코스닥150레버리지,233740,7,7055,2,145,2.10,35036020,26828024,261300000,35036020,2.10,130.59,13.41,13.41,248960633361,13.50,13.50,248960633361
+두산에너빌리티,034020,8,29650,2,850,2.95,7723345,13828502,640561146,7723345,2.95,55.85,1.21,1.21,226981803725,1.20,1.20,226981803725
+로킷헬스케어,376900,9,15560,2,810,5.49,13994406,42739712,9669449,13994406,5.49,32.74,144.73,144.73,222531103755,147.90,147.90,222531103755
+한화오션,042660,10,77700,2,1500,1.97,2835750,3248756,306413394,2835750,1.97,87.29,0.93,0.93,217587256450,0.91,0.91,217587256450
+현대로템,064350,11,106600,5,-1700,-1.57,1793819,2812956,109142293,1793819,-1.57,63.77,1.64,1.64,187809810100,1.61,1.61,187809810100
+KODEX 200선물인버스2X,252670,12,2060,5,-10,-0.48,89734292,89552576,555400000,89734292,-0.48,100.20,16.16,16.16,184133105723,16.09,16.09,184133105723
+평화홀딩스,010770,13,13070,2,1500,12.96,13024610,1224551,14625466,13024610,12.96,1063.62,89.05,89.05,175261803280,91.69,91.69,175261803280
+KODEX 200,069500,14,34830,2,80,0.23,5026131,6345461,179050000,5026131,0.23,79.21,2.81,2.81,175215123072,2.81,2.81,175215123072
+실리콘투,257720,15,38900,5,-1700,-4.19,4568397,5033806,61171908,4568397,-4.19,90.75,7.47,7.47,175206919450,7.36,7.36,175206919450
+상지건설,042940,16,44700,5,-2050,-4.39,3314150,0,3981814,3314150,-4.39,0.00,83.23,83.23,165817758625,93.16,93.16,165817758625
+디앤디파마텍,347850,17,89700,2,18700,26.34,1750167,322646,10707301,1750167,26.34,542.44,16.35,16.35,149707992700,15.59,15.59,149707992700
+한국전력,015760,18,25750,5,-1150,-4.28,5507277,1973499,641964077,5507277,-4.28,279.06,0.86,0.86,140880111075,0.85,0.85,140880111075
+에이피알,278470,19,109100,2,6600,6.44,1184780,792584,37481555,1184780,6.44,149.48,3.16,3.16,126066425150,3.08,3.08,126066425150
+대영포장,014160,20,1679,5,-208,-11.02,67015704,26533134,108394549,67015704,-11.02,252.57,61.83,61.83,125477030840,68.95,68.95,125477030840
+한화시스템,272210,21,43200,2,250,0.58,2917294,3926050,188919389,2917294,0.58,74.31,1.54,1.54,124624158025,1.53,1.53,124624158025
+NAVER,035420,22,188200,5,-2000,-1.05,643935,437578,158437008,643935,-1.05,147.16,0.41,0.41,121598691750,0.41,0.41,121598691750
+평화산업,090080,23,1973,5,-112,-5.37,54256984,12026982,54902259,54256984,-5.37,451.13,98.82,98.82,119755986241,110.56,110.56,119755986241
+한화솔루션,009830,24,33700,2,900,2.74,3595217,3258319,171892536,3595217,2.74,110.34,2.09,2.09,119404841150,2.06,2.06,119404841150
+셀트리온,068270,25,154300,2,2500,1.65,763286,1435072,222989898,763286,1.65,53.19,0.34,0.34,117958681950,0.34,0.34,117958681950
+한미반도체,042700,26,81000,5,-2000,-2.41,1429499,1993316,96614259,1429499,-2.41,71.71,1.48,1.48,117304067300,1.50,1.50,117304067300
+HMM,011200,27,20400,2,1120,5.81,5685170,4412644,1025039496,5685170,5.81,128.84,0.55,0.55,115524886890,0.55,0.55,115524886890
+한국피아이엠,448900,28,18500,2,1800,10.78,6130295,453289,6004457,6130295,10.78,1352.40,102.10,102.10,115252412550,103.75,103.75,115252412550
+펩트론,087010,29,194600,2,23600,13.80,617340,216983,23297350,617340,13.80,284.51,2.65,2.65,115219755150,2.54,2.54,115219755150
+고영,098460,30,17610,2,700,4.14,6500789,3446115,68654755,6500789,4.14,188.64,9.47,9.47,113831158680,9.42,9.42,113831158680
diff --git a/top30/20250513/top30-tv-20250513-165001.csv b/top30/20250513/top30-tv-20250513-165001.csv
new file mode 100644
index 000000000000..084ba05c7203
--- /dev/null
+++ b/top30/20250513/top30-tv-20250513-165001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성전자,005930,1,56900,5,-700,-1.22,15241523,15414702,5919637922,15241523,-1.22,98.88,0.26,0.26,873754648400,0.26,0.26,873754648400
+SK하이닉스,000660,2,198500,2,3500,1.79,3137430,1624884,728002365,3137430,1.79,193.09,0.43,0.43,625771306450,0.43,0.43,625771306450
+오가노이드사이언스,476040,3,36400,2,5950,19.54,10775782,4872989,6505950,10775782,19.54,221.13,165.63,165.63,373408122375,157.68,157.68,373408122375
+한화에어로스페이스,012450,4,804000,5,-16000,-1.95,360960,285226,45581161,360960,-1.95,126.55,0.79,0.79,289776627500,0.79,0.79,289776627500
+KODEX 레버리지,122630,5,16320,2,85,0.52,17026658,15058837,151350000,17026658,0.52,113.07,11.25,11.25,278882760467,11.29,11.29,278882760467
+우듬지팜,403490,6,2155,2,115,5.64,116562689,65261656,45212464,116562689,5.64,178.61,257.81,257.81,257404025937,264.19,264.19,257404025937
+KODEX 코스닥150레버리지,233740,7,7055,2,145,2.10,35041616,26828024,261300000,35041616,2.10,130.62,13.41,13.41,249000141121,13.51,13.51,249000141121
+두산에너빌리티,034020,8,29650,2,850,2.95,7723345,13828502,640561146,7723345,2.95,55.85,1.21,1.21,226981803725,1.20,1.20,226981803725
+로킷헬스케어,376900,9,15560,2,810,5.49,14014965,42739712,9669449,14014965,5.49,32.79,144.94,144.94,222849136675,148.12,148.12,222849136675
+한화오션,042660,10,77700,2,1500,1.97,2835750,3248756,306413394,2835750,1.97,87.29,0.93,0.93,217587256450,0.91,0.91,217587256450
+현대로템,064350,11,106600,5,-1700,-1.57,1794596,2812956,109142293,1794596,-1.57,63.80,1.64,1.64,187892638300,1.61,1.61,187892638300
+KODEX 200선물인버스2X,252670,12,2060,5,-10,-0.48,89752235,89552576,555400000,89752235,-0.48,100.22,16.16,16.16,184170068303,16.10,16.10,184170068303
+평화홀딩스,010770,13,13070,2,1500,12.96,13034479,1224551,14625466,13034479,12.96,1064.43,89.12,89.12,175390791110,91.75,91.75,175390791110
+KODEX 200,069500,14,34830,2,80,0.23,5026153,6345461,179050000,5026153,0.23,79.21,2.81,2.81,175215889222,2.81,2.81,175215889222
+실리콘투,257720,15,38900,5,-1700,-4.19,4568397,5033806,61171908,4568397,-4.19,90.75,7.47,7.47,175206919450,7.36,7.36,175206919450
+상지건설,042940,16,44700,5,-2050,-4.39,3314978,0,3981814,3314978,-4.39,0.00,83.25,83.25,165855060025,93.18,93.18,165855060025
+디앤디파마텍,347850,17,89700,2,18700,26.34,1750167,322646,10707301,1750167,26.34,542.44,16.35,16.35,149707992700,15.59,15.59,149707992700
+한국전력,015760,18,25750,5,-1150,-4.28,5507277,1973499,641964077,5507277,-4.28,279.06,0.86,0.86,140880111075,0.85,0.85,140880111075
+에이피알,278470,19,109100,2,6600,6.44,1184780,792584,37481555,1184780,6.44,149.48,3.16,3.16,126066425150,3.08,3.08,126066425150
+대영포장,014160,20,1679,5,-208,-11.02,67055975,26533134,108394549,67055975,-11.02,252.73,61.86,61.86,125544444494,68.98,68.98,125544444494
+한화시스템,272210,21,43200,2,250,0.58,2917294,3926050,188919389,2917294,0.58,74.31,1.54,1.54,124624158025,1.53,1.53,124624158025
+NAVER,035420,22,188200,5,-2000,-1.05,643935,437578,158437008,643935,-1.05,147.16,0.41,0.41,121598691750,0.41,0.41,121598691750
+평화산업,090080,23,1973,5,-112,-5.37,54284027,12026982,54902259,54284027,-5.37,451.35,98.87,98.87,119808774177,110.60,110.60,119808774177
+한화솔루션,009830,24,33700,2,900,2.74,3595217,3258319,171892536,3595217,2.74,110.34,2.09,2.09,119404841150,2.06,2.06,119404841150
+셀트리온,068270,25,154300,2,2500,1.65,763286,1435072,222989898,763286,1.65,53.19,0.34,0.34,117958681950,0.34,0.34,117958681950
+한미반도체,042700,26,81000,5,-2000,-2.41,1429499,1993316,96614259,1429499,-2.41,71.71,1.48,1.48,117304067300,1.50,1.50,117304067300
+HMM,011200,27,20400,2,1120,5.81,5685170,4412644,1025039496,5685170,5.81,128.84,0.55,0.55,115524886890,0.55,0.55,115524886890
+한국피아이엠,448900,28,18500,2,1800,10.78,6131125,453289,6004457,6131125,10.78,1352.59,102.11,102.11,115267667950,103.77,103.77,115267667950
+펩트론,087010,29,194600,2,23600,13.80,617340,216983,23297350,617340,13.80,284.51,2.65,2.65,115219755150,2.54,2.54,115219755150
+고영,098460,30,17610,2,700,4.14,6500789,3446115,68654755,6500789,4.14,188.64,9.47,9.47,113831158680,9.42,9.42,113831158680
diff --git a/top30/20250513/top30-vir-20250513-090001.csv b/top30/20250513/top30-vir-20250513-090001.csv
new file mode 100644
index 000000000000..d6afdf21fc5f
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-090001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+PLUS 미국테크TOP10,461900,1,17065,2,700,4.28,1004,1440,750000,1004,4.28,69.72,0.13,0.13,17133260,0.13,0.13,17133260
+한일철강,002220,2,1949,3,0,0.00,18000,34185,26697460,18000,0.00,52.65,0.07,0.07,35082000,0.07,0.07,35082000
+픽셀플러스,087600,3,7310,3,0,0.00,1367,4268,8166558,1367,0.00,32.03,0.02,0.02,9992770,0.02,0.02,9992770
+TIGER 은행,091220,4,9600,2,155,1.64,10138,32620,940000,10138,1.64,31.08,1.08,1.08,97325160,1.08,1.08,97325160
+KODEX 미국달러선물인버스,261270,5,7995,5,-75,-0.93,5600,79449,8090000,5600,-0.93,7.05,0.07,0.07,44772000,0.07,0.07,44772000
+KODEX 게임산업,300950,6,6675,2,25,0.38,1448,33696,3600000,1448,0.38,4.30,0.04,0.04,9665400,0.04,0.04,9665400
+우리금융지주,316140,7,17620,5,-230,-1.29,42004,1095799,742591501,42004,-1.29,3.83,0.01,0.01,742165820,0.01,0.01,742165820
+교보증권,030610,8,6850,2,70,1.03,9988,288383,113962961,9988,1.03,3.46,0.01,0.01,68418920,0.01,0.01,68418920
+바이오플러스,099430,9,7960,3,0,0.00,20631,645505,60499659,20631,0.00,3.20,0.03,0.03,164222760,0.03,0.03,164222760
+한국큐빅,021650,10,2270,3,0,0.00,369,12296,16350563,369,0.00,3.00,0.00,0.00,837630,0.00,0.00,837630
+율촌화학,008730,11,26850,2,50,0.19,919,31655,24800000,919,0.19,2.90,0.00,0.00,24673550,0.00,0.00,24673550
+다보링크,340360,12,1903,3,0,0.00,11357,449729,43951909,11357,0.00,2.53,0.03,0.03,21612371,0.03,0.03,21612371
+GKL,114090,13,12200,5,-80,-0.65,2909,124784,61855670,2909,-0.65,2.33,0.00,0.00,35489800,0.00,0.00,35489800
+스튜디오드래곤,253450,14,46200,3,0,0.00,1311,57997,30058498,1311,0.00,2.26,0.00,0.00,60601200,0.00,0.00,60601200
+삼성공조,006660,15,15350,2,110,0.72,5288,236028,8126314,5288,0.72,2.24,0.07,0.07,81326380,0.07,0.07,81326380
+와이솔,122990,16,6850,3,0,0.00,1300,71951,27671533,1300,0.00,1.81,0.00,0.00,8905000,0.00,0.00,8905000
+수젠텍,253840,17,5470,3,0,0.00,1040,58892,16743200,1040,0.00,1.77,0.01,0.01,5688800,0.01,0.01,5688800
+KT밀리의서재,418470,18,13180,2,190,1.46,582,34076,8499289,582,1.46,1.71,0.01,0.01,7702460,0.01,0.01,7702460
+씨엑스아이,900120,19,58,3,0,0.00,17000,1048827,300577845,17000,0.00,1.62,0.01,0.01,986000,0.01,0.01,986000
+위메이드,112040,20,26600,2,100,0.38,1652,108826,33948483,1652,0.38,1.52,0.00,0.00,43943200,0.00,0.00,43943200
+아이티센글로벌,124500,21,7950,2,100,1.27,27540,1856104,23204527,27540,1.27,1.48,0.12,0.12,220716120,0.12,0.12,220716120
+우리바이오,082850,22,2340,3,0,0.00,3307,240601,48456578,3307,0.00,1.37,0.01,0.01,7738380,0.01,0.01,7738380
+아이즈비전,031310,23,1766,3,0,0.00,8489,624547,25334636,8489,0.00,1.36,0.03,0.03,14991574,0.03,0.03,14991574
+에스오에스랩,464080,24,11080,2,230,2.12,4877,370334,17681830,4877,2.12,1.32,0.03,0.03,53939430,0.03,0.03,53939430
+에코아이,448280,25,12780,3,0,0.00,2902,229962,9877043,2902,0.00,1.26,0.03,0.03,37087560,0.03,0.03,37087560
+가온전선,000500,26,63900,2,300,0.47,765,67740,16543115,765,0.47,1.13,0.00,0.00,48924600,0.00,0.00,48924600
+한국앤컴퍼니,000240,27,15630,5,-80,-0.51,1539,137403,94935240,1539,-0.51,1.12,0.00,0.00,24054580,0.00,0.00,24054580
+CJ,001040,28,128800,5,-1400,-1.08,1181,111985,29176998,1181,-1.08,1.05,0.00,0.00,152167600,0.00,0.00,152167600
+신원종합개발,017000,29,3195,3,0,0.00,1700,186726,11668027,1700,0.00,0.91,0.01,0.01,5431500,0.01,0.01,5431500
+코스메카코리아,241710,30,42800,5,-1150,-2.62,2353,261899,10680000,2353,-2.62,0.90,0.02,0.02,100905000,0.02,0.02,100905000
diff --git a/top30/20250513/top30-vir-20250513-091001.csv b/top30/20250513/top30-vir-20250513-091001.csv
new file mode 100644
index 000000000000..b6eabcebd2f8
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-091001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+신한 레버리지 미국달러 선물 ETN,Q500035,1,15825,2,220,1.41,1274,5,2000000,1274,1.41,9999.99,0.06,0.06,20161050,0.06,0.06,20161050
+코디,080530,2,1545,1,356,29.94,1115131,21389,45932005,1115131,29.94,5213.57,2.43,2.43,1663473610,2.34,2.34,1663473610
+KODEX 200ESG,337160,3,13630,2,70,0.52,15001,499,2800000,15001,0.52,3006.21,0.54,0.54,204088630,0.53,0.53,204088630
+KODEX KRX300,292190,4,16300,5,-25,-0.15,50220,1835,1100000,50220,-0.15,2736.78,4.57,4.57,818588200,4.57,4.57,818588200
+한진칼우,18064K,5,29700,1,6850,29.98,37033,1474,536766,37033,29.98,2512.42,6.90,6.90,1099880100,6.90,6.90,1099880100
+WON 200,448100,6,35740,2,130,0.37,1434,103,200000,1434,0.37,1392.23,0.72,0.72,51253310,0.72,0.72,51253310
+DB,012030,7,1314,2,54,4.29,1290750,103241,201173933,1290750,4.29,1250.23,0.64,0.64,1759071704,0.67,0.67,1759071704
+PLUS 코리아밸류업,495040,8,10330,2,120,1.18,15020,1327,2750000,15020,1.18,1131.88,0.55,0.55,155831600,0.55,0.55,155831600
+삼성 미국 대형 가치주 ETN(H),Q530016,9,19750,2,150,0.77,10,1,2000000,10,0.77,1000.00,0.00,0.00,197500,0.00,0.00,197500
+일정실업,008500,10,12240,5,-3410,-21.79,146837,14756,1200000,146837,-21.79,995.10,12.24,12.24,1850201260,12.60,12.60,1850201260
+한일화학,007770,11,9660,5,-350,-3.50,12130,1284,3510000,12130,-3.50,944.70,0.35,0.35,116831810,0.34,0.34,116831810
+ACE 200,105190,12,35065,2,185,0.53,47754,6321,12150000,47754,0.53,755.48,0.39,0.39,1675974090,0.39,0.39,1675974090
+대한항공우,003495,13,23750,2,1100,4.86,21443,3106,1110794,21443,4.86,690.37,1.93,1.93,529270700,2.01,2.01,529270700
+아이스크림에듀,289010,14,2290,5,-370,-13.91,1836327,269584,13523317,1836327,-13.91,681.17,13.58,13.58,4330567462,13.98,13.98,4330567462
+KIWOOM 블루칩,104520,15,8575,2,20,0.23,375,56,1200000,375,0.23,669.64,0.03,0.03,3208145,0.03,0.03,3208145
+미래에셋 인도네시아 Top5 ETN,Q520061,16,11510,2,5,0.04,107,20,1000000,107,0.04,535.00,0.01,0.01,1231040,0.01,0.01,1231040
+KIWOOM 미국달러선물레버리지,225800,17,15180,2,210,1.40,30052,6317,1200000,30052,1.40,475.73,2.50,2.50,458944505,2.52,2.52,458944505
+한진,002320,18,19890,2,880,4.63,64992,14185,14947628,64992,4.63,458.17,0.43,0.43,1314815095,0.44,0.44,1314815095
+HANARO 코스닥150,304770,19,11915,2,205,1.75,2149,503,1200000,2149,1.75,427.24,0.18,0.18,25442900,0.18,0.18,25442900
+PLUS 주도업종,280920,20,10955,5,-50,-0.45,210,50,550000,210,-0.45,420.00,0.04,0.04,2300705,0.04,0.04,2300705
+신한 인버스 Russell 2000 ETN,Q500055,21,10365,5,-30,-0.29,264,64,1000000,264,-0.29,412.50,0.03,0.03,2736360,0.03,0.03,2736360
+ACE 코리아밸류업,496120,22,10520,2,145,1.40,1000,243,1900000,1000,1.40,411.52,0.05,0.05,10520000,0.05,0.05,10520000
+선진,136490,23,6580,2,580,9.67,257884,65664,23779604,257884,9.67,392.73,1.08,1.08,1702488635,1.09,1.09,1702488635
+로보로보,215100,24,5180,2,630,13.85,1905695,495589,20348454,1905695,13.85,384.53,9.37,9.37,9689644259,9.19,9.19,9689644259
+SOL KRX기후변화솔루션,404650,25,10255,2,115,1.13,84,22,600000,84,1.13,381.82,0.01,0.01,861570,0.01,0.01,861570
+KODEX 미국S&P바이오(합성),185680,26,24040,2,570,2.43,9835,2683,566000,9835,2.43,366.57,1.74,1.74,232851805,1.71,1.71,232851805
+메리츠 미국채30년 스트립 ETN(H),Q610084,27,9410,5,-90,-0.95,7,2,1000000,7,-0.95,350.00,0.00,0.00,65840,0.00,0.00,65840
+WON 미국S&P500,444490,28,15510,2,325,2.14,14491,4627,2450000,14491,2.14,313.18,0.59,0.59,225459475,0.59,0.59,225459475
+다산솔루에타,154040,29,1089,2,12,1.11,374107,122415,17950094,374107,1.11,305.61,2.08,2.08,440561429,2.25,2.25,440561429
+KIWOOM 차이나A50커넥트MSCI,441330,30,9510,2,95,1.01,600,206,650000,600,1.01,291.26,0.09,0.09,5682000,0.09,0.09,5682000
diff --git a/top30/20250513/top30-vir-20250513-092001.csv b/top30/20250513/top30-vir-20250513-092001.csv
new file mode 100644
index 000000000000..b899ec0b1fa1
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-092001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+신한 레버리지 미국달러 선물 ETN,Q500035,1,15785,2,180,1.15,1311,5,2000000,1311,1.15,9999.99,0.07,0.07,20745205,0.07,0.07,20745205
+코디,080530,2,1399,2,210,17.66,1970408,21389,45932005,1970408,17.66,9212.25,4.29,4.29,2880159740,4.48,4.48,2880159740
+HANARO 탄소효율그린뉴딜,375760,3,8550,2,60,0.71,7023,146,900000,7023,0.71,4810.27,0.78,0.78,60116720,0.78,0.78,60116720
+KODEX 200ESG,337160,4,13550,5,-10,-0.07,15003,499,2800000,15003,-0.07,3006.61,0.54,0.54,204115795,0.54,0.54,204115795
+한진칼우,18064K,5,29700,1,6850,29.98,44056,1474,536766,44056,29.98,2988.87,8.21,8.21,1308463200,8.21,8.21,1308463200
+KODEX KRX300,292190,6,16300,5,-25,-0.15,50227,1835,1100000,50227,-0.15,2737.17,4.57,4.57,818702435,4.57,4.57,818702435
+N2 전력인프라 Top5 ETN,Q550093,7,11905,2,80,0.68,3361,188,2000000,3361,0.68,1787.77,0.17,0.17,40012865,0.17,0.17,40012865
+SOL KRX기후변화솔루션,404650,8,10125,5,-15,-0.15,356,22,600000,356,-0.15,1618.18,0.06,0.06,3637940,0.06,0.06,3637940
+DB,012030,9,1297,2,37,2.94,1586398,103241,201173933,1586398,2.94,1536.60,0.79,0.79,2146951518,0.82,0.82,2146951518
+WON 200,448100,10,35720,2,110,0.31,1440,103,200000,1440,0.31,1398.06,0.72,0.72,51467630,0.72,0.72,51467630
+신한 인버스 2X 미국달러 선물 ETN,Q500036,11,4190,5,-70,-1.64,146,12,2000000,146,-1.64,1216.67,0.01,0.01,611145,0.01,0.01,611145
+일정실업,008500,12,12060,5,-3590,-22.94,178343,14756,1200000,178343,-22.94,1208.61,14.86,14.86,2231475170,15.42,15.42,2231475170
+로보로보,215100,13,5510,2,960,21.10,5898962,495589,20348454,5898962,21.10,1190.29,28.99,28.99,31238721824,27.86,27.86,31238721824
+PLUS 코리아밸류업,495040,14,10270,2,60,0.59,15221,1327,2750000,15221,0.59,1147.02,0.55,0.55,157896645,0.56,0.56,157896645
+신한 인버스 Russell 2000 ETN,Q500055,15,10365,5,-30,-0.29,726,64,1000000,726,-0.29,1134.38,0.07,0.07,7525275,0.07,0.07,7525275
+한일화학,007770,16,9690,5,-320,-3.20,13329,1284,3510000,13329,-3.20,1038.08,0.38,0.38,128408570,0.38,0.38,128408570
+삼성 미국 대형 가치주 ETN(H),Q530016,17,19750,2,150,0.77,10,1,2000000,10,0.77,1000.00,0.00,0.00,197500,0.00,0.00,197500
+대한항공우,003495,18,23750,2,1100,4.86,30704,3106,1110794,30704,4.86,988.54,2.76,2.76,750697750,2.85,2.85,750697750
+아이스크림에듀,289010,19,2270,5,-390,-14.66,2396216,269584,13523317,2396216,-14.66,888.86,17.72,17.72,5615472208,18.29,18.29,5615472208
+ACE 200,105190,20,35005,2,125,0.36,53132,6321,12150000,53132,0.36,840.56,0.44,0.44,1864160450,0.44,0.44,1864160450
+KIWOOM 블루칩,104520,21,8565,2,10,0.12,376,56,1200000,376,0.12,671.43,0.03,0.03,3216710,0.03,0.03,3216710
+ACE FTSE WGBI Korea,0010E0,22,101985,5,-135,-0.13,100,15,200000,100,-0.13,666.67,0.05,0.05,10198500,0.05,0.05,10198500
+한진,002320,23,19820,2,810,4.26,82296,14185,14947628,82296,4.26,580.16,0.55,0.55,1658242400,0.56,0.56,1658242400
+KIWOOM K-테크TOP10,469790,24,10220,2,30,0.29,421,74,600000,421,0.29,568.92,0.07,0.07,4307500,0.07,0.07,4307500
+미래에셋 인도네시아 Top5 ETN,Q520061,25,11510,2,5,0.04,107,20,1000000,107,0.04,535.00,0.01,0.01,1231040,0.01,0.01,1231040
+선진,136490,26,6550,2,550,9.17,343964,65664,23779604,343964,9.17,523.82,1.45,1.45,2270362540,1.46,1.46,2270362540
+시선AI,340810,27,4585,2,725,18.78,757044,146609,10597863,757044,18.78,516.37,7.14,7.14,3379415983,6.95,6.95,3379415983
+KIWOOM 25-09 미국채권(AA-이상)액티브,467620,28,55535,2,445,0.81,5141,1062,340000,5141,0.81,484.09,1.51,1.51,285354285,1.51,1.51,285354285
+KIWOOM 미국달러선물레버리지,225800,29,15180,2,210,1.40,30302,6317,1200000,30302,1.40,479.69,2.53,2.53,462739625,2.54,2.54,462739625
+HANARO 코스닥150,304770,30,11865,2,155,1.32,2174,503,1200000,2174,1.32,432.21,0.18,0.18,25739580,0.18,0.18,25739580
diff --git a/top30/20250513/top30-vir-20250513-093000.csv b/top30/20250513/top30-vir-20250513-093000.csv
new file mode 100644
index 000000000000..34bf9ec8bfa1
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-093000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+하나 반도체 ETN,Q700027,1,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+신한 레버리지 미국달러 선물 ETN,Q500035,2,15785,2,180,1.15,1311,5,2000000,1311,1.15,9999.99,0.07,0.07,20745205,0.07,0.07,20745205
+코디,080530,3,1438,2,249,20.94,2454193,21389,45932005,2454193,20.94,9999.99,5.34,5.34,3564427442,5.40,5.40,3564427442
+HANARO 탄소효율그린뉴딜,375760,4,8560,2,70,0.82,7025,146,900000,7025,0.82,4811.64,0.78,0.78,60133825,0.78,0.78,60133825
+한진칼우,18064K,5,29700,1,6850,29.98,47248,1474,536766,47248,29.98,3205.43,8.80,8.80,1403265600,8.80,8.80,1403265600
+KODEX 200ESG,337160,6,13570,2,10,0.07,15205,499,2800000,15205,0.07,3047.09,0.54,0.54,206856685,0.54,0.54,206856685
+N2 전력인프라 Top5 ETN,Q550093,7,11760,5,-65,-0.55,5393,188,2000000,5393,-0.55,2868.62,0.27,0.27,63905695,0.27,0.27,63905695
+KODEX KRX300,292190,8,16300,5,-25,-0.15,50227,1835,1100000,50227,-0.15,2737.17,4.57,4.57,818702435,4.57,4.57,818702435
+DB,012030,9,1288,2,28,2.22,1774053,103241,201173933,1774053,2.22,1718.36,0.88,0.88,2388985360,0.92,0.92,2388985360
+SOL KRX기후변화솔루션,404650,10,10125,5,-15,-0.15,364,22,600000,364,-0.15,1654.55,0.06,0.06,3718940,0.06,0.06,3718940
+신한 인버스 2X 미국달러 선물 ETN,Q500036,11,4190,5,-70,-1.64,188,12,2000000,188,-1.64,1566.67,0.01,0.01,787125,0.01,0.01,787125
+로보로보,215100,12,5360,2,810,17.80,7527957,495589,20348454,7527957,17.80,1518.99,37.00,37.00,40167173219,36.83,36.83,40167173219
+WON 200,448100,13,35720,2,110,0.31,1440,103,200000,1440,0.31,1398.06,0.72,0.72,51467630,0.72,0.72,51467630
+일정실업,008500,14,11940,5,-3710,-23.71,194097,14756,1200000,194097,-23.71,1315.38,16.17,16.17,2420740680,16.90,16.90,2420740680
+PLUS 코리아밸류업,495040,15,10270,2,60,0.59,15221,1327,2750000,15221,0.59,1147.02,0.55,0.55,157896645,0.56,0.56,157896645
+신한 인버스 Russell 2000 ETN,Q500055,16,10365,5,-30,-0.29,726,64,1000000,726,-0.29,1134.38,0.07,0.07,7525275,0.07,0.07,7525275
+한일화학,007770,17,9760,5,-250,-2.50,13940,1284,3510000,13940,-2.50,1085.67,0.40,0.40,134358920,0.39,0.39,134358920
+대한항공우,003495,18,24000,2,1350,5.96,33475,3106,1110794,33475,5.96,1077.75,3.01,3.01,817250900,3.07,3.07,817250900
+삼성 미국 대형 가치주 ETN(H),Q530016,19,19750,2,150,0.77,10,1,2000000,10,0.77,1000.00,0.00,0.00,197500,0.00,0.00,197500
+아이스크림에듀,289010,20,2290,5,-370,-13.91,2672059,269584,13523317,2672059,-13.91,991.18,19.76,19.76,6241245345,20.15,20.15,6241245345
+하이젠알앤엠,160190,21,39350,2,5500,16.25,652020,74423,30888000,652020,16.25,876.10,2.11,2.11,24772961925,2.04,2.04,24772961925
+한진,002320,22,20350,2,1340,7.05,121207,14185,14947628,121207,7.05,854.47,0.81,0.81,2444391215,0.80,0.80,2444391215
+ACE 200,105190,23,35030,2,150,0.43,53634,6321,12150000,53634,0.43,848.51,0.44,0.44,1881727975,0.44,0.44,1881727975
+KB 레버리지 FANG 플러스 ETN(H),Q580034,24,57155,2,2490,4.56,1580,205,500000,1580,4.56,770.73,0.32,0.32,90305005,0.32,0.32,90305005
+시선AI,340810,25,4350,2,490,12.69,1018209,146609,10597863,1018209,12.69,694.51,9.61,9.61,4542365958,9.85,9.85,4542365958
+KIWOOM 블루칩,104520,26,8550,5,-5,-0.06,377,56,1200000,377,-0.06,673.21,0.03,0.03,3225260,0.03,0.03,3225260
+ACE FTSE WGBI Korea,0010E0,27,101985,5,-135,-0.13,100,15,200000,100,-0.13,666.67,0.05,0.05,10198500,0.05,0.05,10198500
+선진,136490,28,6580,2,580,9.67,405772,65664,23779604,405772,9.67,617.95,1.71,1.71,2678496320,1.71,1.71,2678496320
+KIWOOM 25-09 미국채권(AA-이상)액티브,467620,29,55475,2,385,0.70,6141,1062,340000,6141,0.70,578.25,1.81,1.81,340829285,1.81,1.81,340829285
+KIWOOM K-테크TOP10,469790,30,10235,2,45,0.44,422,74,600000,422,0.44,570.27,0.07,0.07,4317735,0.07,0.07,4317735
diff --git a/top30/20250513/top30-vir-20250513-094001.csv b/top30/20250513/top30-vir-20250513-094001.csv
new file mode 100644
index 000000000000..5db7ade5d816
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-094001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+하나 반도체 ETN,Q700027,1,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+신한 레버리지 미국달러 선물 ETN,Q500035,2,15785,2,180,1.15,1311,5,2000000,1311,1.15,9999.99,0.07,0.07,20745205,0.07,0.07,20745205
+코디,080530,3,1430,2,241,20.27,2641658,21389,45932005,2641658,20.27,9999.99,5.75,5.75,3830968942,5.83,5.83,3830968942
+HANARO 탄소효율그린뉴딜,375760,4,8550,2,60,0.71,7026,146,900000,7026,0.71,4812.33,0.78,0.78,60142375,0.78,0.78,60142375
+N2 전력인프라 Top5 ETN,Q550093,5,11800,5,-25,-0.21,6784,188,2000000,6784,-0.21,3608.51,0.34,0.34,80319495,0.34,0.34,80319495
+한진칼우,18064K,6,29700,1,6850,29.98,49322,1474,536766,49322,29.98,3346.13,9.19,9.19,1464863400,9.19,9.19,1464863400
+KODEX 200ESG,337160,7,13545,5,-15,-0.11,15225,499,2800000,15225,-0.11,3051.10,0.54,0.54,207128315,0.55,0.55,207128315
+KODEX KRX300,292190,8,16300,5,-25,-0.15,50227,1835,1100000,50227,-0.15,2737.17,4.57,4.57,818702435,4.57,4.57,818702435
+신한 인버스 2X 미국달러 선물 ETN,Q500036,9,4180,5,-80,-1.88,229,12,2000000,229,-1.88,1908.33,0.01,0.01,958605,0.01,0.01,958605
+로보로보,215100,10,5260,2,710,15.60,8728764,495589,20348454,8728764,15.60,1761.29,42.90,42.90,46556006259,43.50,43.50,46556006259
+DB,012030,11,1299,2,39,3.10,1813960,103241,201173933,1813960,3.10,1757.02,0.90,0.90,2440539227,0.93,0.93,2440539227
+SOL KRX기후변화솔루션,404650,12,10125,5,-15,-0.15,364,22,600000,364,-0.15,1654.55,0.06,0.06,3718940,0.06,0.06,3718940
+iMBC,052220,13,5120,2,705,15.97,6358488,392033,23000000,6358488,15.97,1621.93,27.65,27.65,30979045054,26.31,26.31,30979045054
+WON 200,448100,14,35740,2,130,0.37,1441,103,200000,1441,0.37,1399.03,0.72,0.72,51503370,0.72,0.72,51503370
+일정실업,008500,15,12140,5,-3510,-22.43,204360,14756,1200000,204360,-22.43,1384.93,17.03,17.03,2543809175,17.46,17.46,2543809175
+신한 인버스 Russell 2000 ETN,Q500055,16,10365,5,-30,-0.29,736,64,1000000,736,-0.29,1150.00,0.07,0.07,7628925,0.07,0.07,7628925
+PLUS 코리아밸류업,495040,17,10305,2,95,0.93,15222,1327,2750000,15222,0.93,1147.10,0.55,0.55,157906950,0.56,0.56,157906950
+대한항공우,003495,18,23600,2,950,4.19,35419,3106,1110794,35419,4.19,1140.34,3.19,3.19,863483050,3.29,3.29,863483050
+한일화학,007770,19,9730,5,-280,-2.80,14585,1284,3510000,14585,-2.80,1135.90,0.42,0.42,140655170,0.41,0.41,140655170
+한진,002320,20,19880,2,870,4.58,150205,14185,14947628,150205,4.58,1058.90,1.00,1.00,3035498020,1.02,1.02,3035498020
+하이젠알앤엠,160190,21,37950,2,4100,12.11,781522,74423,30888000,781522,12.11,1050.11,2.53,2.53,29753062275,2.54,2.54,29753062275
+아이스크림에듀,289010,22,2280,5,-380,-14.29,2808946,269584,13523317,2808946,-14.29,1041.96,20.77,20.77,6553058859,21.25,21.25,6553058859
+삼성 미국 대형 가치주 ETN(H),Q530016,23,19750,2,150,0.77,10,1,2000000,10,0.77,1000.00,0.00,0.00,197500,0.00,0.00,197500
+미원화학,134380,24,77600,5,-400,-0.51,1049,106,2199268,1049,-0.51,989.62,0.05,0.05,81523200,0.05,0.05,81523200
+ACE 200,105190,25,34955,2,75,0.22,54660,6321,12150000,54660,0.22,864.74,0.45,0.45,1917617715,0.45,0.45,1917617715
+시선AI,340810,26,4560,2,700,18.13,1239744,146609,10597863,1239744,18.13,845.61,11.70,11.70,5523124023,11.43,11.43,5523124023
+KB 레버리지 FANG 플러스 ETN(H),Q580034,27,57155,2,2490,4.56,1580,205,500000,1580,4.56,770.73,0.32,0.32,90305005,0.32,0.32,90305005
+선진,136490,28,6620,2,620,10.33,449043,65664,23779604,449043,10.33,683.85,1.89,1.89,2964589215,1.88,1.88,2964589215
+KIWOOM 블루칩,104520,29,8540,5,-15,-0.18,378,56,1200000,378,-0.18,675.00,0.03,0.03,3233800,0.03,0.03,3233800
+ACE FTSE WGBI Korea,0010E0,30,101985,5,-135,-0.13,100,15,200000,100,-0.13,666.67,0.05,0.05,10198500,0.05,0.05,10198500
diff --git a/top30/20250513/top30-vir-20250513-095001.csv b/top30/20250513/top30-vir-20250513-095001.csv
new file mode 100644
index 000000000000..a3a0abff1a65
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-095001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+하나 반도체 ETN,Q700027,1,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+신한 레버리지 미국달러 선물 ETN,Q500035,2,15830,2,225,1.44,1326,5,2000000,1326,1.44,9999.99,0.07,0.07,20982505,0.07,0.07,20982505
+코디,080530,3,1508,2,319,26.83,2976865,21389,45932005,2976865,26.83,9999.99,6.48,6.48,4319625680,6.24,6.24,4319625680
+한진칼우,18064K,4,29700,1,6850,29.98,99263,1474,536766,99263,29.98,6734.26,18.49,18.49,2945318300,18.48,18.48,2945318300
+HANARO 탄소효율그린뉴딜,375760,5,8545,2,55,0.65,7027,146,900000,7027,0.65,4813.01,0.78,0.78,60150920,0.78,0.78,60150920
+N2 전력인프라 Top5 ETN,Q550093,6,11800,5,-25,-0.21,6784,188,2000000,6784,-0.21,3608.51,0.34,0.34,80319495,0.34,0.34,80319495
+KODEX 200ESG,337160,7,13530,5,-30,-0.22,15226,499,2800000,15226,-0.22,3051.30,0.54,0.54,207141845,0.55,0.55,207141845
+KODEX KRX300,292190,8,16320,5,-5,-0.03,50231,1835,1100000,50231,-0.03,2737.38,4.57,4.57,818767675,4.56,4.56,818767675
+iMBC,052220,9,5040,2,625,14.16,10105840,392033,23000000,10105840,14.16,2577.80,43.94,43.94,50154045240,43.27,43.27,50154045240
+신한 인버스 2X 미국달러 선물 ETN,Q500036,10,4170,5,-90,-2.11,269,12,2000000,269,-2.11,2241.67,0.01,0.01,1125505,0.01,0.01,1125505
+로보로보,215100,11,5270,2,720,15.82,9183890,495589,20348454,9183890,15.82,1853.13,45.13,45.13,48953002449,45.65,45.65,48953002449
+DB,012030,12,1295,2,35,2.78,1833078,103241,201173933,1833078,2.78,1775.53,0.91,0.91,2465166186,0.95,0.95,2465166186
+미래컴퍼니,049950,13,20850,2,2130,11.38,207523,12457,8817884,207523,11.38,1665.91,2.35,2.35,4405070450,2.40,2.40,4405070450
+SOL KRX기후변화솔루션,404650,14,10125,5,-15,-0.15,364,22,600000,364,-0.15,1654.55,0.06,0.06,3718940,0.06,0.06,3718940
+일정실업,008500,15,12040,5,-3610,-23.07,210418,14756,1200000,210418,-23.07,1425.98,17.53,17.53,2616712295,18.11,18.11,2616712295
+WON 200,448100,16,35740,2,130,0.37,1441,103,200000,1441,0.37,1399.03,0.72,0.72,51503370,0.72,0.72,51503370
+대한항공우,003495,17,23150,2,500,2.21,39723,3106,1110794,39723,2.21,1278.91,3.58,3.58,964456150,3.75,3.75,964456150
+신한 인버스 Russell 2000 ETN,Q500055,18,10395,3,0,0.00,751,64,1000000,751,0.00,1173.44,0.08,0.08,7784780,0.07,0.07,7784780
+한일화학,007770,19,9780,5,-230,-2.30,14826,1284,3510000,14826,-2.30,1154.67,0.42,0.42,143011020,0.42,0.42,143011020
+PLUS 코리아밸류업,495040,20,10285,2,75,0.73,15232,1327,2750000,15232,0.73,1147.85,0.55,0.55,158009800,0.56,0.56,158009800
+하이젠알앤엠,160190,21,37200,2,3350,9.90,851418,74423,30888000,851418,9.90,1144.03,2.76,2.76,32378578150,2.82,2.82,32378578150
+아이스크림에듀,289010,22,2260,5,-400,-15.04,3004014,269584,13523317,3004014,-15.04,1114.31,22.21,22.21,6993597626,22.88,22.88,6993597626
+한진,002320,23,19960,2,950,5.00,155731,14185,14947628,155731,5.00,1097.86,1.04,1.04,3145459000,1.05,1.05,3145459000
+삼성 미국 대형 가치주 ETN(H),Q530016,24,19750,2,150,0.77,10,1,2000000,10,0.77,1000.00,0.00,0.00,197500,0.00,0.00,197500
+미원화학,134380,25,77600,5,-400,-0.51,1049,106,2199268,1049,-0.51,989.62,0.05,0.05,81523200,0.05,0.05,81523200
+시선AI,340810,26,4400,2,540,13.99,1423249,146609,10597863,1423249,13.99,970.78,13.43,13.43,6354090096,13.63,13.63,6354090096
+ACE 200,105190,27,34950,2,70,0.20,54718,6321,12150000,54718,0.20,865.65,0.45,0.45,1919645870,0.45,0.45,1919645870
+YTN,040300,28,3310,2,105,3.28,851232,100051,42000000,851232,3.28,850.80,2.03,2.03,2852626658,2.05,2.05,2852626658
+CNT85,056730,29,873,2,124,16.56,564414,68839,74111186,564414,16.56,819.90,0.76,0.76,482573137,0.75,0.75,482573137
+KB 레버리지 FANG 플러스 ETN(H),Q580034,30,57155,2,2490,4.56,1580,205,500000,1580,4.56,770.73,0.32,0.32,90305005,0.32,0.32,90305005
diff --git a/top30/20250513/top30-vir-20250513-100000.csv b/top30/20250513/top30-vir-20250513-100000.csv
new file mode 100644
index 000000000000..c8665e37864e
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-100000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+하나 반도체 ETN,Q700027,1,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+신한 레버리지 미국달러 선물 ETN,Q500035,2,15830,2,225,1.44,1326,5,2000000,1326,1.44,9999.99,0.07,0.07,20982505,0.07,0.07,20982505
+메리츠 국채30년 ETN,Q610007,3,9500,5,-55,-0.58,244,1,5000000,244,-0.58,9999.99,0.00,0.00,2318000,0.00,0.00,2318000
+코디,080530,4,1450,2,261,21.95,3679036,21389,45932005,3679036,21.95,9999.99,8.01,8.01,5383224545,8.08,8.08,5383224545
+한진칼우,18064K,5,29700,1,6850,29.98,99681,1474,536766,99681,29.98,6762.62,18.57,18.57,2957732900,18.55,18.55,2957732900
+HANARO 탄소효율그린뉴딜,375760,6,8540,2,50,0.59,7029,146,900000,7029,0.59,4814.38,0.78,0.78,60168000,0.78,0.78,60168000
+N2 전력인프라 Top5 ETN,Q550093,7,11800,5,-25,-0.21,6784,188,2000000,6784,-0.21,3608.51,0.34,0.34,80319495,0.34,0.34,80319495
+KODEX 200ESG,337160,8,13520,5,-40,-0.29,15228,499,2800000,15228,-0.29,3051.70,0.54,0.54,207168875,0.55,0.55,207168875
+iMBC,052220,9,4995,2,580,13.14,11839534,392033,23000000,11839534,13.14,3020.03,51.48,51.48,58898827368,51.27,51.27,58898827368
+KODEX KRX300,292190,10,16290,5,-35,-0.21,50258,1835,1100000,50258,-0.21,2738.86,4.57,4.57,819207580,4.57,4.57,819207580
+신한 인버스 2X 미국달러 선물 ETN,Q500036,11,4170,5,-90,-2.11,269,12,2000000,269,-2.11,2241.67,0.01,0.01,1125505,0.01,0.01,1125505
+미래컴퍼니,049950,12,20150,2,1430,7.64,267740,12457,8817884,267740,7.64,2149.31,3.04,3.04,5624372000,3.17,3.17,5624372000
+CNT85,056730,13,893,2,144,19.23,1423590,68839,74111186,1423590,19.23,2068.00,1.92,1.92,1265324718,1.91,1.91,1265324718
+로보로보,215100,14,5220,2,670,14.73,9510065,495589,20348454,9510065,14.73,1918.94,46.74,46.74,50665126069,47.70,47.70,50665126069
+DB,012030,15,1290,2,30,2.38,1862717,103241,201173933,1862717,2.38,1804.24,0.93,0.93,2503333870,0.96,0.96,2503333870
+SOL KRX기후변화솔루션,404650,16,10125,5,-15,-0.15,364,22,600000,364,-0.15,1654.55,0.06,0.06,3718940,0.06,0.06,3718940
+스톰테크,352090,17,4395,2,655,17.51,2235186,145012,26872998,2235186,17.51,1541.38,8.32,8.32,9405720828,7.96,7.96,9405720828
+일정실업,008500,18,12070,5,-3580,-22.88,214856,14756,1200000,214856,-22.88,1456.06,17.90,17.90,2670307805,18.44,18.44,2670307805
+WON 200,448100,19,35740,2,130,0.37,1441,103,200000,1441,0.37,1399.03,0.72,0.72,51503370,0.72,0.72,51503370
+대한항공우,003495,20,23250,2,600,2.65,40731,3106,1110794,40731,2.65,1311.37,3.67,3.67,987830400,3.82,3.82,987830400
+한진,002320,21,20250,2,1240,6.52,171984,14185,14947628,171984,6.52,1212.44,1.15,1.15,3472704280,1.15,1.15,3472704280
+하이젠알앤엠,160190,22,37000,2,3150,9.31,899397,74423,30888000,899397,9.31,1208.49,2.91,2.91,34157684850,2.99,2.99,34157684850
+신한 인버스 Russell 2000 ETN,Q500055,23,10395,3,0,0.00,761,64,1000000,761,0.00,1189.06,0.08,0.08,7888730,0.08,0.08,7888730
+한일화학,007770,24,9780,5,-230,-2.30,14889,1284,3510000,14889,-2.30,1159.58,0.42,0.42,143626950,0.42,0.42,143626950
+아이스크림에듀,289010,25,2265,5,-395,-14.85,3108695,269584,13523317,3108695,-14.85,1153.15,22.99,22.99,7230464548,23.61,23.61,7230464548
+PLUS 코리아밸류업,495040,26,10285,2,75,0.73,15232,1327,2750000,15232,0.73,1147.85,0.55,0.55,158009800,0.56,0.56,158009800
+시선AI,340810,27,4375,2,515,13.34,1498016,146609,10597863,1498016,13.34,1021.78,14.14,14.14,6680411959,14.41,14.41,6680411959
+삼성 미국 대형 가치주 ETN(H),Q530016,28,19750,2,150,0.77,10,1,2000000,10,0.77,1000.00,0.00,0.00,197500,0.00,0.00,197500
+미원화학,134380,29,77600,5,-400,-0.51,1049,106,2199268,1049,-0.51,989.62,0.05,0.05,81523200,0.05,0.05,81523200
+YTN,040300,30,3275,2,70,2.18,981672,100051,42000000,981672,2.18,981.17,2.34,2.34,3282963878,2.39,2.39,3282963878
diff --git a/top30/20250513/top30-vir-20250513-101001.csv b/top30/20250513/top30-vir-20250513-101001.csv
new file mode 100644
index 000000000000..f24947134ae6
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-101001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+하나 반도체 ETN,Q700027,1,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+삼성 코리아 밸류업 TR ETN,Q530126,2,10510,2,100,0.96,3808,4,2000000,3808,0.96,9999.99,0.19,0.19,40021870,0.19,0.19,40021870
+신한 레버리지 미국달러 선물 ETN,Q500035,3,15830,2,225,1.44,1326,5,2000000,1326,1.44,9999.99,0.07,0.07,20982505,0.07,0.07,20982505
+메리츠 국채30년 ETN,Q610007,4,9500,5,-55,-0.58,244,1,5000000,244,-0.58,9999.99,0.00,0.00,2318000,0.00,0.00,2318000
+코디,080530,5,1474,2,285,23.97,3910060,21389,45932005,3910060,23.97,9999.99,8.51,8.51,5720847857,8.45,8.45,5720847857
+RISE 우량업종대표주,140580,6,13000,2,245,1.92,3881,22,500000,3881,1.92,9999.99,0.78,0.78,50171410,0.77,0.77,50171410
+한진칼우,18064K,7,29650,2,6800,29.76,128311,1474,536766,128311,29.76,8704.95,23.90,23.90,3805819600,23.91,23.91,3805819600
+HANARO 탄소효율그린뉴딜,375760,8,8550,2,60,0.71,7030,146,900000,7030,0.71,4815.07,0.78,0.78,60176550,0.78,0.78,60176550
+N2 전력인프라 Top5 ETN,Q550093,9,11800,5,-25,-0.21,6784,188,2000000,6784,-0.21,3608.51,0.34,0.34,80319495,0.34,0.34,80319495
+iMBC,052220,10,4910,2,495,11.21,12802169,392033,23000000,12802169,11.21,3265.58,55.66,55.66,63636523222,56.35,56.35,63636523222
+KODEX 200ESG,337160,11,13525,5,-35,-0.26,15229,499,2800000,15229,-0.26,3051.90,0.54,0.54,207182400,0.55,0.55,207182400
+KODEX KRX300,292190,12,16295,5,-30,-0.18,50307,1835,1100000,50307,-0.18,2741.53,4.57,4.57,820005795,4.57,4.57,820005795
+CNT85,056730,13,833,2,84,11.21,1714606,68839,74111186,1714606,11.21,2490.75,2.31,2.31,1520089166,2.46,2.46,1520089166
+미래컴퍼니,049950,14,19880,2,1160,6.20,286861,12457,8817884,286861,6.20,2302.81,3.25,3.25,6007142060,3.43,3.43,6007142060
+스톰테크,352090,15,4410,2,670,17.91,3285797,145012,26872998,3285797,17.91,2265.88,12.23,12.23,14006503725,11.82,11.82,14006503725
+신한 인버스 2X 미국달러 선물 ETN,Q500036,16,4170,5,-90,-2.11,269,12,2000000,269,-2.11,2241.67,0.01,0.01,1125505,0.01,0.01,1125505
+로보로보,215100,17,5130,2,580,12.75,10017818,495589,20348454,10017818,12.75,2021.40,49.23,49.23,53288470064,51.05,51.05,53288470064
+DB,012030,18,1287,2,27,2.14,1866690,103241,201173933,1866690,2.14,1808.09,0.93,0.93,2508448372,0.97,0.97,2508448372
+SOL KRX기후변화솔루션,404650,19,10125,5,-15,-0.15,364,22,600000,364,-0.15,1654.55,0.06,0.06,3718940,0.06,0.06,3718940
+TIGER 200 경기소비재,139290,20,16260,2,410,2.59,3270,203,280000,3270,2.59,1610.84,1.17,1.17,53169810,1.17,1.17,53169810
+일정실업,008500,21,11940,5,-3710,-23.71,224724,14756,1200000,224724,-23.71,1522.93,18.73,18.73,2788833315,19.46,19.46,2788833315
+WON 200,448100,22,35740,2,130,0.37,1441,103,200000,1441,0.37,1399.03,0.72,0.72,51503370,0.72,0.72,51503370
+대한항공우,003495,23,23400,2,750,3.31,41928,3106,1110794,41928,3.31,1349.90,3.77,3.77,1015709650,3.91,3.91,1015709650
+한진,002320,24,20050,2,1040,5.47,180581,14185,14947628,180581,5.47,1273.04,1.21,1.21,3646292030,1.22,1.22,3646292030
+하이젠알앤엠,160190,25,36900,2,3050,9.01,930927,74423,30888000,930927,9.01,1250.86,3.01,3.01,35320728925,3.10,3.10,35320728925
+아이스크림에듀,289010,26,2285,5,-375,-14.10,3216774,269584,13523317,3216774,-14.10,1193.24,23.79,23.79,7475968240,24.19,24.19,7475968240
+PLUS 코스피TR,328370,27,14380,2,35,0.24,1705,143,6900000,1705,0.24,1192.31,0.02,0.02,24466955,0.02,0.02,24466955
+신한 인버스 Russell 2000 ETN,Q500055,28,10400,2,5,0.05,763,64,1000000,763,0.05,1192.19,0.08,0.08,7909530,0.08,0.08,7909530
+한일화학,007770,29,9740,5,-270,-2.70,15006,1284,3510000,15006,-2.70,1168.69,0.43,0.43,144767130,0.42,0.42,144767130
+스톤브릿지벤처스,330730,30,4505,2,260,6.12,710062,61015,18150830,710062,6.12,1163.75,3.91,3.91,3173647723,3.88,3.88,3173647723
diff --git a/top30/20250513/top30-vir-20250513-102001.csv b/top30/20250513/top30-vir-20250513-102001.csv
new file mode 100644
index 000000000000..28b85fdfa323
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-102001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+하나 반도체 ETN,Q700027,1,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+삼성 코리아 밸류업 TR ETN,Q530126,2,10510,2,100,0.96,3808,4,2000000,3808,0.96,9999.99,0.19,0.19,40021870,0.19,0.19,40021870
+신한 레버리지 미국달러 선물 ETN,Q500035,3,15725,2,120,0.77,1348,5,2000000,1348,0.77,9999.99,0.07,0.07,21329550,0.07,0.07,21329550
+메리츠 국채30년 ETN,Q610007,4,9500,5,-55,-0.58,244,1,5000000,244,-0.58,9999.99,0.00,0.00,2318000,0.00,0.00,2318000
+코디,080530,5,1493,2,304,25.57,4031769,21389,45932005,4031769,25.57,9999.99,8.78,8.78,5902574922,8.61,8.61,5902574922
+RISE 우량업종대표주,140580,6,12920,2,165,1.29,3882,22,500000,3882,1.29,9999.99,0.78,0.78,50184330,0.78,0.78,50184330
+한진칼우,18064K,7,29200,2,6350,27.79,176040,1474,536766,176040,27.79,9999.99,32.80,32.80,5215334950,33.27,33.27,5215334950
+한투 S&P500 선물 ETN,Q570050,8,20785,2,440,2.16,1932,27,5000000,1932,2.16,7155.56,0.04,0.04,40224570,0.04,0.04,40224570
+1Q 단기금융채액티브,463290,9,107325,2,10,0.01,123983,2222,2362000,123983,0.01,5579.79,5.25,5.25,13306481046,5.25,5.25,13306481046
+HANARO 코리아밸류업,495750,10,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+HANARO 탄소효율그린뉴딜,375760,11,8540,2,50,0.59,7271,146,900000,7271,0.59,4980.14,0.81,0.81,62234700,0.81,0.81,62234700
+N2 전력인프라 Top5 ETN,Q550093,12,11800,5,-25,-0.21,6784,188,2000000,6784,-0.21,3608.51,0.34,0.34,80319495,0.34,0.34,80319495
+iMBC,052220,13,4930,2,515,11.66,13379203,392033,23000000,13379203,11.66,3412.77,58.17,58.17,66477405465,58.63,58.63,66477405465
+KODEX 200ESG,337160,14,13530,5,-30,-0.22,15230,499,2800000,15230,-0.22,3052.10,0.54,0.54,207195930,0.55,0.55,207195930
+CNT85,056730,15,819,2,70,9.35,1891493,68839,74111186,1891493,9.35,2747.71,2.55,2.55,1663696074,2.74,2.74,1663696074
+KODEX KRX300,292190,16,16305,5,-20,-0.12,50369,1835,1100000,50369,-0.12,2744.90,4.58,4.58,821016300,4.58,4.58,821016300
+스톰테크,352090,17,4410,2,670,17.91,3908045,145012,26872998,3908045,17.91,2694.98,14.54,14.54,16741035786,14.13,14.13,16741035786
+미래컴퍼니,049950,18,20100,2,1380,7.37,295390,12457,8817884,295390,7.37,2371.28,3.35,3.35,6176313780,3.48,3.48,6176313780
+신한 인버스 2X 미국달러 선물 ETN,Q500036,19,4195,5,-65,-1.53,270,12,2000000,270,-1.53,2250.00,0.01,0.01,1129700,0.01,0.01,1129700
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,20,9740,2,125,1.30,5680,260,1000000,5680,1.30,2184.62,0.57,0.57,55335845,0.57,0.57,55335845
+로보로보,215100,21,5130,2,580,12.75,10279230,495589,20348454,10279230,12.75,2074.14,50.52,50.52,54626922349,52.33,52.33,54626922349
+DB,012030,22,1290,2,30,2.38,1870519,103241,201173933,1870519,2.38,1811.80,0.93,0.93,2513379767,0.97,0.97,2513379767
+스톤브릿지벤처스,330730,23,4460,2,215,5.06,1085006,61015,18150830,1085006,5.06,1778.26,5.98,5.98,4832492453,5.97,5.97,4832492453
+SOL KRX기후변화솔루션,404650,24,10190,2,50,0.49,365,22,600000,365,0.49,1659.09,0.06,0.06,3729130,0.06,0.06,3729130
+일정실업,008500,25,11930,5,-3720,-23.77,239631,14756,1200000,239631,-23.77,1623.96,19.97,19.97,2966025565,20.72,20.72,2966025565
+TIGER 200 경기소비재,139290,26,16260,2,410,2.59,3270,203,280000,3270,2.59,1610.84,1.17,1.17,53169810,1.17,1.17,53169810
+메리츠 인도 루피화 ETN,Q610082,27,10630,2,110,1.05,16,1,1000000,16,1.05,1600.00,0.00,0.00,170090,0.00,0.00,170090
+WON 200,448100,28,35740,2,130,0.37,1441,103,200000,1441,0.37,1399.03,0.72,0.72,51503370,0.72,0.72,51503370
+대한항공우,003495,29,23050,2,400,1.77,42672,3106,1110794,42672,1.77,1373.86,3.84,3.84,1032897450,4.03,4.03,1032897450
+한진,002320,30,19850,2,840,4.42,190688,14185,14947628,190688,4.42,1344.29,1.28,1.28,3847558040,1.30,1.30,3847558040
diff --git a/top30/20250513/top30-vir-20250513-103001.csv b/top30/20250513/top30-vir-20250513-103001.csv
new file mode 100644
index 000000000000..082eea0b6743
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-103001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+하나 반도체 ETN,Q700027,1,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+삼성 코리아 밸류업 TR ETN,Q530126,2,10510,2,100,0.96,3808,4,2000000,3808,0.96,9999.99,0.19,0.19,40021870,0.19,0.19,40021870
+신한 레버리지 미국달러 선물 ETN,Q500035,3,15725,2,120,0.77,1348,5,2000000,1348,0.77,9999.99,0.07,0.07,21329550,0.07,0.07,21329550
+메리츠 국채30년 ETN,Q610007,4,9500,5,-55,-0.58,244,1,5000000,244,-0.58,9999.99,0.00,0.00,2318000,0.00,0.00,2318000
+한투 코스피 양매도 5% OTM ETN,Q570019,5,9735,2,15,0.15,5117,26,15000000,5117,0.15,9999.99,0.03,0.03,49814000,0.03,0.03,49814000
+코디,080530,6,1480,2,291,24.47,4106071,21389,45932005,4106071,24.47,9999.99,8.94,8.94,6011954719,8.84,8.84,6011954719
+RISE 우량업종대표주,140580,7,12840,2,85,0.67,3883,22,500000,3883,0.67,9999.99,0.78,0.78,50197170,0.78,0.78,50197170
+한투 S&P500 선물 ETN,Q570050,8,20780,2,435,2.14,3853,27,5000000,3853,2.14,9999.99,0.08,0.08,80142950,0.08,0.08,80142950
+한진칼우,18064K,9,29650,2,6800,29.76,209687,1474,536766,209687,29.76,9999.99,39.06,39.06,6178989850,38.82,38.82,6178989850
+1Q 단기금융채액티브,463290,10,107325,2,10,0.01,244052,2222,2362000,244052,0.01,9999.99,10.33,10.33,26192886462,10.33,10.33,26192886462
+HANARO 탄소효율그린뉴딜,375760,11,8545,2,55,0.65,7673,146,900000,7673,0.65,5255.48,0.85,0.85,65668825,0.85,0.85,65668825
+HANARO 코리아밸류업,495750,12,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,13,9725,2,110,1.14,9786,260,1000000,9786,1.14,3763.85,0.98,0.98,95266695,0.98,0.98,95266695
+N2 전력인프라 Top5 ETN,Q550093,14,11800,5,-25,-0.21,6784,188,2000000,6784,-0.21,3608.51,0.34,0.34,80319495,0.34,0.34,80319495
+스톰테크,352090,15,4380,2,640,17.11,5214769,145012,26872998,5214769,17.11,3596.09,19.41,19.41,22576744153,19.18,19.18,22576744153
+iMBC,052220,16,4825,2,410,9.29,13873875,392033,23000000,13873875,9.29,3538.96,60.32,60.32,68877851249,62.07,62.07,68877851249
+KODEX 200ESG,337160,17,13560,3,0,0.00,15232,499,2800000,15232,0.00,3052.50,0.54,0.54,207223040,0.55,0.55,207223040
+CNT85,056730,18,807,2,58,7.74,1949211,68839,74111186,1949211,7.74,2831.55,2.63,2.63,1710111428,2.86,2.86,1710111428
+KODEX KRX300,292190,19,16325,3,0,0.00,50467,1835,1100000,50467,0.00,2750.25,4.59,4.59,822615450,4.58,4.58,822615450
+미래컴퍼니,049950,20,19800,2,1080,5.77,304347,12457,8817884,304347,5.77,2443.18,3.45,3.45,6355126900,3.64,3.64,6355126900
+신한 인버스 2X 미국달러 선물 ETN,Q500036,21,4195,5,-65,-1.53,270,12,2000000,270,-1.53,2250.00,0.01,0.01,1129700,0.01,0.01,1129700
+스톤브릿지벤처스,330730,22,4485,2,240,5.65,1353630,61015,18150830,1353630,5.65,2218.52,7.46,7.46,6040708646,7.42,7.42,6040708646
+로보로보,215100,23,5050,2,500,10.99,10569496,495589,20348454,10569496,10.99,2132.71,51.94,51.94,56099281829,54.59,54.59,56099281829
+DB,012030,24,1290,2,30,2.38,1876021,103241,201173933,1876021,2.38,1817.13,0.93,0.93,2520471820,0.97,0.97,2520471820
+일정실업,008500,25,11790,5,-3860,-24.66,248999,14756,1200000,248999,-24.66,1687.44,20.75,20.75,3076399475,21.74,21.74,3076399475
+SOL KRX기후변화솔루션,404650,26,10190,2,50,0.49,365,22,600000,365,0.49,1659.09,0.06,0.06,3729130,0.06,0.06,3729130
+TIGER 200 경기소비재,139290,27,16260,2,410,2.59,3270,203,280000,3270,2.59,1610.84,1.17,1.17,53169810,1.17,1.17,53169810
+메리츠 인도 루피화 ETN,Q610082,28,10630,2,110,1.05,16,1,1000000,16,1.05,1600.00,0.00,0.00,170090,0.00,0.00,170090
+대한항공우,003495,29,22950,2,300,1.32,45022,3106,1110794,45022,1.32,1449.52,4.05,4.05,1086700800,4.26,4.26,1086700800
+WON 200,448100,30,35775,2,165,0.46,1452,103,200000,1452,0.46,1409.71,0.73,0.73,51896585,0.73,0.73,51896585
diff --git a/top30/20250513/top30-vir-20250513-104001.csv b/top30/20250513/top30-vir-20250513-104001.csv
new file mode 100644
index 000000000000..8093e871f412
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-104001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+하나 반도체 ETN,Q700027,1,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+삼성 코리아 밸류업 TR ETN,Q530126,2,10510,2,100,0.96,3808,4,2000000,3808,0.96,9999.99,0.19,0.19,40021870,0.19,0.19,40021870
+신한 레버리지 미국달러 선물 ETN,Q500035,3,15725,2,120,0.77,1348,5,2000000,1348,0.77,9999.99,0.07,0.07,21329550,0.07,0.07,21329550
+메리츠 국채30년 ETN,Q610007,4,9500,5,-55,-0.58,244,1,5000000,244,-0.58,9999.99,0.00,0.00,2318000,0.00,0.00,2318000
+코디,080530,5,1511,2,322,27.08,4333051,21389,45932005,4333051,27.08,9999.99,9.43,9.43,6355530835,9.16,9.16,6355530835
+한투 코스피 양매도 5% OTM ETN,Q570019,6,9735,2,15,0.15,5118,26,15000000,5118,0.15,9999.99,0.03,0.03,49823735,0.03,0.03,49823735
+RISE 우량업종대표주,140580,7,12840,2,85,0.67,3883,22,500000,3883,0.67,9999.99,0.78,0.78,50197170,0.78,0.78,50197170
+한진칼우,18064K,8,29700,1,6850,29.98,221900,1474,536766,221900,29.98,9999.99,41.34,41.34,6541317950,41.03,41.03,6541317950
+한투 S&P500 선물 ETN,Q570050,9,20780,2,435,2.14,3853,27,5000000,3853,2.14,9999.99,0.08,0.08,80142950,0.08,0.08,80142950
+1Q 단기금융채액티브,463290,10,107325,2,10,0.01,244052,2222,2362000,244052,0.01,9999.99,10.33,10.33,26192886462,10.33,10.33,26192886462
+HANARO 탄소효율그린뉴딜,375760,11,8575,2,85,1.00,7774,146,900000,7774,1.00,5324.66,0.86,0.86,66531900,0.86,0.86,66531900
+HANARO 코리아밸류업,495750,12,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+스톰테크,352090,13,4530,2,790,21.12,6184127,145012,26872998,6184127,21.12,4264.56,23.01,23.01,26902000650,22.10,22.10,26902000650
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,14,9725,2,110,1.14,9786,260,1000000,9786,1.14,3763.85,0.98,0.98,95266695,0.98,0.98,95266695
+iMBC,052220,15,4880,2,465,10.53,14299269,392033,23000000,14299269,10.53,3647.47,62.17,62.17,70965006020,63.23,63.23,70965006020
+N2 전력인프라 Top5 ETN,Q550093,16,11800,5,-25,-0.21,6784,188,2000000,6784,-0.21,3608.51,0.34,0.34,80319495,0.34,0.34,80319495
+스톤브릿지벤처스,330730,17,4550,2,305,7.18,2022592,61015,18150830,2022592,7.18,3314.91,11.14,11.14,9110120451,11.03,11.03,9110120451
+KODEX 200ESG,337160,18,13580,2,20,0.15,15233,499,2800000,15233,0.15,3052.71,0.54,0.54,207236620,0.55,0.55,207236620
+CNT85,056730,19,799,2,50,6.68,1988056,68839,74111186,1988056,6.68,2887.98,2.68,2.68,1741108937,2.94,2.94,1741108937
+KODEX KRX300,292190,20,16345,2,20,0.12,50544,1835,1100000,50544,0.12,2754.44,4.59,4.59,823873915,4.58,4.58,823873915
+미래컴퍼니,049950,21,19650,2,930,4.97,315075,12457,8817884,315075,4.97,2529.30,3.57,3.57,6566442780,3.79,3.79,6566442780
+신한 인버스 2X 미국달러 선물 ETN,Q500036,22,4195,5,-65,-1.53,270,12,2000000,270,-1.53,2250.00,0.01,0.01,1129700,0.01,0.01,1129700
+로보로보,215100,23,5090,2,540,11.87,10723348,495589,20348454,10723348,11.87,2163.76,52.70,52.70,56880100139,54.92,54.92,56880100139
+메리츠 미국채30년 ETN,Q610077,24,10355,2,35,0.34,2905,148,1000000,2905,0.34,1962.84,0.29,0.29,30081290,0.29,0.29,30081290
+DB,012030,25,1290,2,30,2.38,1881358,103241,201173933,1881358,2.38,1822.30,0.94,0.94,2527345419,0.97,0.97,2527345419
+일정실업,008500,26,11790,5,-3860,-24.66,254686,14756,1200000,254686,-24.66,1725.98,21.22,21.22,3143375975,22.22,22.22,3143375975
+SOL KRX기후변화솔루션,404650,27,10190,2,50,0.49,365,22,600000,365,0.49,1659.09,0.06,0.06,3729130,0.06,0.06,3729130
+하나 레버리지 반도체 ETN,Q700028,28,19200,2,550,2.95,33,2,1500000,33,2.95,1650.00,0.00,0.00,630300,0.00,0.00,630300
+TIGER 200 경기소비재,139290,29,16250,2,400,2.52,3271,203,280000,3271,2.52,1611.33,1.17,1.17,53186060,1.17,1.17,53186060
+메리츠 인도 루피화 ETN,Q610082,30,10630,2,110,1.05,16,1,1000000,16,1.05,1600.00,0.00,0.00,170090,0.00,0.00,170090
diff --git a/top30/20250513/top30-vir-20250513-105000.csv b/top30/20250513/top30-vir-20250513-105000.csv
new file mode 100644
index 000000000000..1674813c0cc2
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-105000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+하나 반도체 ETN,Q700027,1,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+삼성 코리아 밸류업 TR ETN,Q530126,2,10510,2,100,0.96,3808,4,2000000,3808,0.96,9999.99,0.19,0.19,40021870,0.19,0.19,40021870
+신한 레버리지 미국달러 선물 ETN,Q500035,3,15725,2,120,0.77,1348,5,2000000,1348,0.77,9999.99,0.07,0.07,21329550,0.07,0.07,21329550
+메리츠 국채30년 ETN,Q610007,4,9500,5,-55,-0.58,244,1,5000000,244,-0.58,9999.99,0.00,0.00,2318000,0.00,0.00,2318000
+코디,080530,5,1497,2,308,25.90,4391383,21389,45932005,4391383,25.90,9999.99,9.56,9.56,6442798493,9.37,9.37,6442798493
+한투 코스피 양매도 5% OTM ETN,Q570019,6,9735,2,15,0.15,5118,26,15000000,5118,0.15,9999.99,0.03,0.03,49823735,0.03,0.03,49823735
+RISE 우량업종대표주,140580,7,12840,2,85,0.67,3883,22,500000,3883,0.67,9999.99,0.78,0.78,50197170,0.78,0.78,50197170
+한진칼우,18064K,8,29700,1,6850,29.98,225302,1474,536766,225302,29.98,9999.99,41.97,41.97,6642357350,41.67,41.67,6642357350
+한투 S&P500 선물 ETN,Q570050,9,20780,2,435,2.14,3854,27,5000000,3854,2.14,9999.99,0.08,0.08,80163730,0.08,0.08,80163730
+1Q 단기금융채액티브,463290,10,107325,2,10,0.01,244061,2222,2362000,244061,0.01,9999.99,10.33,10.33,26193852387,10.33,10.33,26193852387
+WON 200,448100,11,35840,2,230,0.65,5637,103,200000,5637,0.65,5472.82,2.82,2.82,201873025,2.82,2.82,201873025
+HANARO 탄소효율그린뉴딜,375760,12,8580,2,90,1.06,7775,146,900000,7775,1.06,5325.34,0.86,0.86,66540480,0.86,0.86,66540480
+HANARO 코리아밸류업,495750,13,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+스톤브릿지벤처스,330730,14,4220,5,-25,-0.59,2977473,61015,18150830,2977473,-0.59,4879.90,16.40,16.40,13288644070,17.35,17.35,13288644070
+스톰테크,352090,15,4560,2,820,21.93,6931473,145012,26872998,6931473,21.93,4779.93,25.79,25.79,30288382914,24.72,24.72,30288382914
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,16,9725,2,110,1.14,9786,260,1000000,9786,1.14,3763.85,0.98,0.98,95266695,0.98,0.98,95266695
+iMBC,052220,17,4840,2,425,9.63,14507633,392033,23000000,14507633,9.63,3700.62,63.08,63.08,71974545046,64.66,64.66,71974545046
+N2 전력인프라 Top5 ETN,Q550093,18,11800,5,-25,-0.21,6784,188,2000000,6784,-0.21,3608.51,0.34,0.34,80319495,0.34,0.34,80319495
+KODEX 200ESG,337160,19,13595,2,35,0.26,15235,499,2800000,15235,0.26,3053.11,0.54,0.54,207263795,0.54,0.54,207263795
+CNT85,056730,20,800,2,51,6.81,2015977,68839,74111186,2015977,6.81,2928.54,2.72,2.72,1763252898,2.97,2.97,1763252898
+KODEX KRX300,292190,21,16360,2,35,0.21,50637,1835,1100000,50637,0.21,2759.51,4.60,4.60,825394390,4.59,4.59,825394390
+미래컴퍼니,049950,22,19750,2,1030,5.50,319419,12457,8817884,319419,5.50,2564.17,3.62,3.62,6652342370,3.82,3.82,6652342370
+신한 인버스 2X 미국달러 선물 ETN,Q500036,23,4195,5,-65,-1.53,270,12,2000000,270,-1.53,2250.00,0.01,0.01,1129700,0.01,0.01,1129700
+로보로보,215100,24,5120,2,570,12.53,10950827,495589,20348454,10950827,12.53,2209.66,53.82,53.82,58044596329,55.71,55.71,58044596329
+케이쓰리아이,431190,25,5610,2,905,19.23,2847186,144219,7486442,2847186,19.23,1974.21,38.03,38.03,15513650217,36.94,36.94,15513650217
+메리츠 미국채30년 ETN,Q610077,26,10340,2,20,0.19,2906,148,1000000,2906,0.19,1963.51,0.29,0.29,30091630,0.29,0.29,30091630
+DB,012030,27,1291,2,31,2.46,1900164,103241,201173933,1900164,2.46,1840.51,0.94,0.94,2551533797,0.98,0.98,2551533797
+일정실업,008500,28,11720,5,-3930,-25.11,266353,14756,1200000,266353,-25.11,1805.05,22.20,22.20,3280084745,23.32,23.32,3280084745
+SOL KRX기후변화솔루션,404650,29,10190,2,50,0.49,365,22,600000,365,0.49,1659.09,0.06,0.06,3729130,0.06,0.06,3729130
+하나 레버리지 반도체 ETN,Q700028,30,19200,2,550,2.95,33,2,1500000,33,2.95,1650.00,0.00,0.00,630300,0.00,0.00,630300
diff --git a/top30/20250513/top30-vir-20250513-110001.csv b/top30/20250513/top30-vir-20250513-110001.csv
new file mode 100644
index 000000000000..e38d31eed7a2
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-110001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+하나 반도체 ETN,Q700027,1,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+삼성 코리아 밸류업 TR ETN,Q530126,2,10510,2,100,0.96,3808,4,2000000,3808,0.96,9999.99,0.19,0.19,40021870,0.19,0.19,40021870
+신한 레버리지 미국달러 선물 ETN,Q500035,3,15725,2,120,0.77,1348,5,2000000,1348,0.77,9999.99,0.07,0.07,21329550,0.07,0.07,21329550
+메리츠 국채30년 ETN,Q610007,4,9500,5,-55,-0.58,244,1,5000000,244,-0.58,9999.99,0.00,0.00,2318000,0.00,0.00,2318000
+코디,080530,5,1520,2,331,27.84,4507918,21389,45932005,4507918,27.84,9999.99,9.81,9.81,6619607601,9.48,9.48,6619607601
+한투 코스피 양매도 5% OTM ETN,Q570019,6,9735,2,15,0.15,5118,26,15000000,5118,0.15,9999.99,0.03,0.03,49823735,0.03,0.03,49823735
+RISE 우량업종대표주,140580,7,12840,2,85,0.67,3883,22,500000,3883,0.67,9999.99,0.78,0.78,50197170,0.78,0.78,50197170
+한진칼우,18064K,8,29700,1,6850,29.98,225423,1474,536766,225423,29.98,9999.99,42.00,42.00,6645951050,41.69,41.69,6645951050
+한투 S&P500 선물 ETN,Q570050,9,20780,2,435,2.14,3854,27,5000000,3854,2.14,9999.99,0.08,0.08,80163730,0.08,0.08,80163730
+1Q 단기금융채액티브,463290,10,107325,2,10,0.01,244069,2222,2362000,244069,0.01,9999.99,10.33,10.33,26194711007,10.33,10.33,26194711007
+스톰테크,352090,11,4275,2,535,14.30,8287003,145012,26872998,8287003,14.30,5714.70,30.84,30.84,36372649286,31.66,31.66,36372649286
+WON 200,448100,12,35840,2,230,0.65,5637,103,200000,5637,0.65,5472.82,2.82,2.82,201873025,2.82,2.82,201873025
+HANARO 탄소효율그린뉴딜,375760,13,8575,2,85,1.00,7778,146,900000,7778,1.00,5327.40,0.86,0.86,66566215,0.86,0.86,66566215
+스톤브릿지벤처스,330730,14,4255,2,10,0.24,3089059,61015,18150830,3089059,0.24,5062.79,17.02,17.02,13761434984,17.82,17.82,13761434984
+HANARO 코리아밸류업,495750,15,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+iMBC,052220,16,4905,2,490,11.10,15967358,392033,23000000,15967358,11.10,4072.96,69.42,69.42,79228209956,70.23,70.23,79228209956
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,17,9725,2,110,1.14,9786,260,1000000,9786,1.14,3763.85,0.98,0.98,95266695,0.98,0.98,95266695
+N2 전력인프라 Top5 ETN,Q550093,18,11900,2,75,0.63,6785,188,2000000,6785,0.63,3609.04,0.34,0.34,80331395,0.34,0.34,80331395
+KODEX 200ESG,337160,19,13585,2,25,0.18,15236,499,2800000,15236,0.18,3053.31,0.54,0.54,207277380,0.54,0.54,207277380
+CNT85,056730,20,787,2,38,5.07,2053134,68839,74111186,2053134,5.07,2982.52,2.77,2.77,1792623929,3.07,3.07,1792623929
+KODEX KRX300,292190,21,16350,2,25,0.15,50698,1835,1100000,50698,0.15,2762.83,4.61,4.61,826391840,4.59,4.59,826391840
+미래컴퍼니,049950,22,20050,2,1330,7.10,323629,12457,8817884,323629,7.10,2597.97,3.67,3.67,6736272640,3.81,3.81,6736272640
+케이쓰리아이,431190,23,5480,2,775,16.47,3698261,144219,7486442,3698261,16.47,2564.34,49.40,49.40,20233274472,49.32,49.32,20233274472
+로보로보,215100,24,5150,2,600,13.19,11175745,495589,20348454,11175745,13.19,2255.04,54.92,54.92,59201803384,56.49,56.49,59201803384
+신한 인버스 2X 미국달러 선물 ETN,Q500036,25,4195,5,-65,-1.53,270,12,2000000,270,-1.53,2250.00,0.01,0.01,1129700,0.01,0.01,1129700
+HANARO 코스닥150선물레버리지1.5X,486790,26,10955,2,330,3.11,43,2,360000,43,3.11,2150.00,0.01,0.01,470955,0.01,0.01,470955
+메리츠 미국채30년 ETN,Q610077,27,10340,2,20,0.19,2906,148,1000000,2906,0.19,1963.51,0.29,0.29,30091630,0.29,0.29,30091630
+DB,012030,28,1291,2,31,2.46,1911460,103241,201173933,1911460,2.46,1851.45,0.95,0.95,2566099680,0.99,0.99,2566099680
+일정실업,008500,29,11740,5,-3910,-24.98,270090,14756,1200000,270090,-24.98,1830.37,22.51,22.51,3323777635,23.59,23.59,3323777635
+SOL KRX기후변화솔루션,404650,30,10190,2,50,0.49,365,22,600000,365,0.49,1659.09,0.06,0.06,3729130,0.06,0.06,3729130
diff --git a/top30/20250513/top30-vir-20250513-111001.csv b/top30/20250513/top30-vir-20250513-111001.csv
new file mode 100644
index 000000000000..a58d16e8ebbf
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-111001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+하나 반도체 ETN,Q700027,1,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+삼성 코리아 밸류업 TR ETN,Q530126,2,10510,2,100,0.96,3808,4,2000000,3808,0.96,9999.99,0.19,0.19,40021870,0.19,0.19,40021870
+신한 레버리지 미국달러 선물 ETN,Q500035,3,15725,2,120,0.77,1349,5,2000000,1349,0.77,9999.99,0.07,0.07,21345275,0.07,0.07,21345275
+메리츠 국채30년 ETN,Q610007,4,9500,5,-55,-0.58,244,1,5000000,244,-0.58,9999.99,0.00,0.00,2318000,0.00,0.00,2318000
+코디,080530,5,1501,2,312,26.24,4592071,21389,45932005,4592071,26.24,9999.99,10.00,10.00,6746073997,9.78,9.78,6746073997
+한투 코스피 양매도 5% OTM ETN,Q570019,6,9730,2,10,0.10,5119,26,15000000,5119,0.10,9999.99,0.03,0.03,49833465,0.03,0.03,49833465
+RISE 우량업종대표주,140580,7,12840,2,85,0.67,3883,22,500000,3883,0.67,9999.99,0.78,0.78,50197170,0.78,0.78,50197170
+한진칼우,18064K,8,29700,1,6850,29.98,225575,1474,536766,225575,29.98,9999.99,42.02,42.02,6650465450,41.72,41.72,6650465450
+한투 S&P500 선물 ETN,Q570050,9,20780,2,435,2.14,3855,27,5000000,3855,2.14,9999.99,0.08,0.08,80184510,0.08,0.08,80184510
+1Q 단기금융채액티브,463290,10,107325,2,10,0.01,244088,2222,2362000,244088,0.01,9999.99,10.33,10.33,26196750242,10.33,10.33,26196750242
+스톰테크,352090,11,4165,2,425,11.36,8840971,145012,26872998,8840971,11.36,6096.72,32.90,32.90,38713963946,34.59,34.59,38713963946
+WON 200,448100,12,35850,2,240,0.67,5639,103,200000,5639,0.67,5474.76,2.82,2.82,201944725,2.82,2.82,201944725
+HANARO 탄소효율그린뉴딜,375760,13,8585,2,95,1.12,7779,146,900000,7779,1.12,5328.08,0.86,0.86,66574800,0.86,0.86,66574800
+스톤브릿지벤처스,330730,14,4275,2,30,0.71,3128497,61015,18150830,3128497,0.71,5127.42,17.24,17.24,13928885949,17.95,17.95,13928885949
+HANARO 코리아밸류업,495750,15,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+iMBC,052220,16,4860,2,445,10.08,16244190,392033,23000000,16244190,10.08,4143.58,70.63,70.63,80578788898,72.09,72.09,80578788898
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,17,9725,2,110,1.14,9786,260,1000000,9786,1.14,3763.85,0.98,0.98,95266695,0.98,0.98,95266695
+N2 전력인프라 Top5 ETN,Q550093,18,11900,2,75,0.63,6785,188,2000000,6785,0.63,3609.04,0.34,0.34,80331395,0.34,0.34,80331395
+KODEX 200ESG,337160,19,13600,2,40,0.29,15237,499,2800000,15237,0.29,3053.51,0.54,0.54,207290980,0.54,0.54,207290980
+CNT85,056730,20,787,2,38,5.07,2082223,68839,74111186,2082223,5.07,3024.77,2.81,2.81,1815454579,3.11,3.11,1815454579
+케이쓰리아이,431190,21,5320,2,615,13.07,4160289,144219,7486442,4160289,13.07,2884.70,55.57,55.57,22703613832,57.00,57.00,22703613832
+KODEX KRX300,292190,22,16380,2,55,0.34,50758,1835,1100000,50758,0.34,2766.10,4.61,4.61,827374040,4.59,4.59,827374040
+미래컴퍼니,049950,23,19890,2,1170,6.25,325410,12457,8817884,325410,6.25,2612.27,3.69,3.69,6771836350,3.86,3.86,6771836350
+로보로보,215100,24,5110,2,560,12.31,11272023,495589,20348454,11272023,12.31,2274.47,55.39,55.39,59694362424,57.41,57.41,59694362424
+신한 인버스 2X 미국달러 선물 ETN,Q500036,25,4195,5,-65,-1.53,270,12,2000000,270,-1.53,2250.00,0.01,0.01,1129700,0.01,0.01,1129700
+하나 레버리지 반도체 ETN,Q700028,26,19300,2,650,3.49,44,2,1500000,44,3.49,2200.00,0.00,0.00,842600,0.00,0.00,842600
+HANARO 코스닥150선물레버리지1.5X,486790,27,10955,2,330,3.11,43,2,360000,43,3.11,2150.00,0.01,0.01,470955,0.01,0.01,470955
+메리츠 미국채30년 ETN,Q610077,28,10340,2,20,0.19,2906,148,1000000,2906,0.19,1963.51,0.29,0.29,30091630,0.29,0.29,30091630
+DB,012030,29,1292,2,32,2.54,1927511,103241,201173933,1927511,2.54,1867.00,0.96,0.96,2586862596,1.00,1.00,2586862596
+일정실업,008500,30,11740,5,-3910,-24.98,271651,14756,1200000,271651,-24.98,1840.95,22.64,22.64,3342115105,23.72,23.72,3342115105
diff --git a/top30/20250513/top30-vir-20250513-112001.csv b/top30/20250513/top30-vir-20250513-112001.csv
new file mode 100644
index 000000000000..0cd2ec432e8e
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-112001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성 코리아 밸류업 TR ETN,Q530126,1,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,2,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+신한 레버리지 미국달러 선물 ETN,Q500035,3,15725,2,120,0.77,1349,5,2000000,1349,0.77,9999.99,0.07,0.07,21345275,0.07,0.07,21345275
+메리츠 국채30년 ETN,Q610007,4,9500,5,-55,-0.58,244,1,5000000,244,-0.58,9999.99,0.00,0.00,2318000,0.00,0.00,2318000
+코디,080530,5,1510,2,321,27.00,4679959,21389,45932005,4679959,27.00,9999.99,10.19,10.19,6877534822,9.92,9.92,6877534822
+한투 코스피 양매도 5% OTM ETN,Q570019,6,9730,2,10,0.10,5120,26,15000000,5120,0.10,9999.99,0.03,0.03,49843195,0.03,0.03,49843195
+RISE 우량업종대표주,140580,7,12840,2,85,0.67,3883,22,500000,3883,0.67,9999.99,0.78,0.78,50197170,0.78,0.78,50197170
+한진칼우,18064K,8,29700,1,6850,29.98,225601,1474,536766,225601,29.98,9999.99,42.03,42.03,6651237650,41.72,41.72,6651237650
+한투 S&P500 선물 ETN,Q570050,9,20780,2,435,2.14,3856,27,5000000,3856,2.14,9999.99,0.08,0.08,80205290,0.08,0.08,80205290
+1Q 단기금융채액티브,463290,10,107325,2,10,0.01,244402,2222,2362000,244402,0.01,9999.99,10.35,10.35,26230450442,10.35,10.35,26230450442
+스톰테크,352090,11,4255,2,515,13.77,9222336,145012,26872998,9222336,13.77,6359.71,34.32,34.32,40327340401,35.27,35.27,40327340401
+스톤브릿지벤처스,330730,12,4355,2,110,2.59,3524943,61015,18150830,3524943,2.59,5777.17,19.42,19.42,15666234446,19.82,19.82,15666234446
+WON 200,448100,13,35830,2,220,0.62,5659,103,200000,5659,0.62,5494.17,2.83,2.83,202661325,2.83,2.83,202661325
+HANARO 탄소효율그린뉴딜,375760,14,8585,2,95,1.12,7780,146,900000,7780,1.12,5328.77,0.86,0.86,66583385,0.86,0.86,66583385
+HANARO 코리아밸류업,495750,15,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+iMBC,052220,16,4860,2,445,10.08,16430272,392033,23000000,16430272,10.08,4191.04,71.44,71.44,81479976528,72.89,72.89,81479976528
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,17,9725,2,110,1.14,9786,260,1000000,9786,1.14,3763.85,0.98,0.98,95266695,0.98,0.98,95266695
+N2 전력인프라 Top5 ETN,Q550093,18,11900,2,75,0.63,6785,188,2000000,6785,0.63,3609.04,0.34,0.34,80331395,0.34,0.34,80331395
+케이쓰리아이,431190,19,5410,2,705,14.98,4500589,144219,7486442,4500589,14.98,3120.66,60.12,60.12,24519249052,60.54,60.54,24519249052
+KODEX 200ESG,337160,20,13595,2,35,0.26,15239,499,2800000,15239,0.26,3053.91,0.54,0.54,207318180,0.54,0.54,207318180
+CNT85,056730,21,783,2,34,4.54,2087292,68839,74111186,2087292,4.54,3032.14,2.82,2.82,1819434248,3.14,3.14,1819434248
+KODEX KRX300,292190,22,16360,2,35,0.21,50798,1835,1100000,50798,0.21,2768.28,4.62,4.62,828028440,4.60,4.60,828028440
+미래컴퍼니,049950,23,19850,2,1130,6.04,330521,12457,8817884,330521,6.04,2653.30,3.75,3.75,6873924090,3.93,3.93,6873924090
+신한 콩 선물 ETN(H),Q500023,24,11950,2,30,0.25,511,21,2000000,511,0.25,2433.33,0.03,0.03,6096596,0.03,0.03,6096596
+프롬바이오,377220,25,2695,2,395,17.17,9815008,412977,28310000,9815008,17.17,2376.65,34.67,34.67,27603510033,36.18,36.18,27603510033
+로보로보,215100,26,5150,2,600,13.19,11416094,495589,20348454,11416094,13.19,2303.54,56.10,56.10,60435426729,57.67,57.67,60435426729
+신한 인버스 2X 미국달러 선물 ETN,Q500036,27,4195,5,-65,-1.53,270,12,2000000,270,-1.53,2250.00,0.01,0.01,1129700,0.01,0.01,1129700
+하나 레버리지 반도체 ETN,Q700028,28,19300,2,650,3.49,44,2,1500000,44,3.49,2200.00,0.00,0.00,842600,0.00,0.00,842600
+HANARO 코스닥150선물레버리지1.5X,486790,29,10955,2,330,3.11,43,2,360000,43,3.11,2150.00,0.01,0.01,470955,0.01,0.01,470955
+메리츠 미국채30년 ETN,Q610077,30,10340,2,20,0.19,2906,148,1000000,2906,0.19,1963.51,0.29,0.29,30091630,0.29,0.29,30091630
diff --git a/top30/20250513/top30-vir-20250513-113001.csv b/top30/20250513/top30-vir-20250513-113001.csv
new file mode 100644
index 000000000000..e16307740d90
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-113001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성 코리아 밸류업 TR ETN,Q530126,1,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,2,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+신한 레버리지 미국달러 선물 ETN,Q500035,3,15730,2,125,0.80,1350,5,2000000,1350,0.80,9999.99,0.07,0.07,21361005,0.07,0.07,21361005
+메리츠 국채30년 ETN,Q610007,4,9500,5,-55,-0.58,244,1,5000000,244,-0.58,9999.99,0.00,0.00,2318000,0.00,0.00,2318000
+코디,080530,5,1515,2,326,27.42,4872369,21389,45932005,4872369,27.42,9999.99,10.61,10.61,7170845036,10.30,10.30,7170845036
+한투 코스피 양매도 5% OTM ETN,Q570019,6,9730,2,10,0.10,5120,26,15000000,5120,0.10,9999.99,0.03,0.03,49843195,0.03,0.03,49843195
+RISE 우량업종대표주,140580,7,12840,2,85,0.67,3883,22,500000,3883,0.67,9999.99,0.78,0.78,50197170,0.78,0.78,50197170
+한진칼우,18064K,8,29700,1,6850,29.98,225733,1474,536766,225733,29.98,9999.99,42.05,42.05,6655158050,41.75,41.75,6655158050
+한투 S&P500 선물 ETN,Q570050,9,20780,2,435,2.14,3856,27,5000000,3856,2.14,9999.99,0.08,0.08,80205290,0.08,0.08,80205290
+1Q 단기금융채액티브,463290,10,107330,2,15,0.01,244411,2222,2362000,244411,0.01,9999.99,10.35,10.35,26231416412,10.35,10.35,26231416412
+스톰테크,352090,11,4300,2,560,14.97,9511758,145012,26872998,9511758,14.97,6559.29,35.40,35.40,41572751665,35.98,35.98,41572751665
+스톤브릿지벤처스,330730,12,4215,5,-30,-0.71,3737807,61015,18150830,3737807,-0.71,6126.05,20.59,20.59,16568492533,21.66,21.66,16568492533
+WON 200,448100,13,35830,2,220,0.62,5659,103,200000,5659,0.62,5494.17,2.83,2.83,202661325,2.83,2.83,202661325
+HANARO 탄소효율그린뉴딜,375760,14,8575,2,85,1.00,7782,146,900000,7782,1.00,5330.14,0.86,0.86,66600540,0.86,0.86,66600540
+HANARO 코리아밸류업,495750,15,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+iMBC,052220,16,4840,2,425,9.63,16533287,392033,23000000,16533287,9.63,4217.32,71.88,71.88,81978226127,73.64,73.64,81978226127
+케이쓰리아이,431190,17,5650,2,945,20.09,5990402,144219,7486442,5990402,20.09,4153.68,80.02,80.02,32915019682,77.82,77.82,32915019682
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,18,9725,2,110,1.14,9786,260,1000000,9786,1.14,3763.85,0.98,0.98,95266695,0.98,0.98,95266695
+N2 전력인프라 Top5 ETN,Q550093,19,11900,2,75,0.63,6785,188,2000000,6785,0.63,3609.04,0.34,0.34,80331395,0.34,0.34,80331395
+프롬바이오,377220,20,2625,2,325,14.13,12982929,412977,28310000,12982929,14.13,3143.74,45.86,45.86,35927471781,48.35,48.35,35927471781
+KODEX 200ESG,337160,21,13590,2,30,0.22,15244,499,2800000,15244,0.22,3054.91,0.54,0.54,207386150,0.55,0.55,207386150
+CNT85,056730,22,785,2,36,4.81,2097618,68839,74111186,2097618,4.81,3047.14,2.83,2.83,1827545639,3.14,3.14,1827545639
+KODEX KRX300,292190,23,16350,2,25,0.15,50943,1835,1100000,50943,0.15,2776.19,4.63,4.63,830400430,4.62,4.62,830400430
+미래컴퍼니,049950,24,19940,2,1220,6.52,332942,12457,8817884,332942,6.52,2672.73,3.78,3.78,6921942080,3.94,3.94,6921942080
+신한 콩 선물 ETN(H),Q500023,25,11950,2,30,0.25,511,21,2000000,511,0.25,2433.33,0.03,0.03,6096596,0.03,0.03,6096596
+로보로보,215100,26,5145,2,595,13.08,11603387,495589,20348454,11603387,13.08,2341.33,57.02,57.02,61403746529,58.65,58.65,61403746529
+신한 인버스 2X 미국달러 선물 ETN,Q500036,27,4195,5,-65,-1.53,270,12,2000000,270,-1.53,2250.00,0.01,0.01,1129700,0.01,0.01,1129700
+하나 레버리지 반도체 ETN,Q700028,28,19300,2,650,3.49,44,2,1500000,44,3.49,2200.00,0.00,0.00,842600,0.00,0.00,842600
+HANARO 코스닥150선물레버리지1.5X,486790,29,10955,2,330,3.11,43,2,360000,43,3.11,2150.00,0.01,0.01,470955,0.01,0.01,470955
+메리츠 미국채30년 ETN,Q610077,30,10340,2,20,0.19,2906,148,1000000,2906,0.19,1963.51,0.29,0.29,30091630,0.29,0.29,30091630
diff --git a/top30/20250513/top30-vir-20250513-114001.csv b/top30/20250513/top30-vir-20250513-114001.csv
new file mode 100644
index 000000000000..e1aca1c254cb
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-114001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성 코리아 밸류업 TR ETN,Q530126,1,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,2,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+신한 레버리지 미국달러 선물 ETN,Q500035,3,15760,2,155,0.99,1351,5,2000000,1351,0.99,9999.99,0.07,0.07,21376765,0.07,0.07,21376765
+메리츠 국채30년 ETN,Q610007,4,9500,5,-55,-0.58,265,1,5000000,265,-0.58,9999.99,0.01,0.01,2517500,0.01,0.01,2517500
+코디,080530,5,1484,2,295,24.81,4991339,21389,45932005,4991339,24.81,9999.99,10.87,10.87,7347933335,10.78,10.78,7347933335
+한투 코스피 양매도 5% OTM ETN,Q570019,6,9730,2,10,0.10,5120,26,15000000,5120,0.10,9999.99,0.03,0.03,49843195,0.03,0.03,49843195
+RISE 우량업종대표주,140580,7,12885,2,130,1.02,3884,22,500000,3884,1.02,9999.99,0.78,0.78,50210055,0.78,0.78,50210055
+한진칼우,18064K,8,29700,1,6850,29.98,225745,1474,536766,225745,29.98,9999.99,42.06,42.06,6655514450,41.75,41.75,6655514450
+한투 S&P500 선물 ETN,Q570050,9,20780,2,435,2.14,3856,27,5000000,3856,2.14,9999.99,0.08,0.08,80205290,0.08,0.08,80205290
+1Q 단기금융채액티브,463290,10,107330,2,15,0.01,244439,2222,2362000,244439,0.01,9999.99,10.35,10.35,26234421652,10.35,10.35,26234421652
+스톰테크,352090,11,4240,2,500,13.37,9659341,145012,26872998,9659341,13.37,6661.06,35.94,35.94,42201509665,37.04,37.04,42201509665
+스톤브릿지벤처스,330730,12,4255,2,10,0.24,3758975,61015,18150830,3758975,0.24,6160.74,20.71,20.71,16658249138,21.57,21.57,16658249138
+WON 200,448100,13,35830,2,220,0.62,5659,103,200000,5659,0.62,5494.17,2.83,2.83,202661325,2.83,2.83,202661325
+케이쓰리아이,431190,14,5790,2,1085,23.06,7827972,144219,7486442,7827972,23.06,5427.84,104.56,104.56,43670941827,100.75,100.75,43670941827
+HANARO 탄소효율그린뉴딜,375760,15,8570,2,80,0.94,7783,146,900000,7783,0.94,5330.82,0.86,0.86,66609110,0.86,0.86,66609110
+HANARO 코리아밸류업,495750,16,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+iMBC,052220,17,4820,2,405,9.17,16621295,392033,23000000,16621295,9.17,4239.77,72.27,72.27,82402726589,74.33,74.33,82402726589
+신한 인버스 구리 선물 ETN(H),Q500008,18,5085,2,85,1.70,1637,41,2000000,1637,1.70,3992.68,0.08,0.08,8324009,0.08,0.08,8324009
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,19,9725,2,110,1.14,9786,260,1000000,9786,1.14,3763.85,0.98,0.98,95266695,0.98,0.98,95266695
+프롬바이오,377220,20,2690,2,390,16.96,15125528,412977,28310000,15125528,16.96,3662.56,53.43,53.43,41642312007,54.68,54.68,41642312007
+N2 전력인프라 Top5 ETN,Q550093,21,11900,2,75,0.63,6785,188,2000000,6785,0.63,3609.04,0.34,0.34,80331395,0.34,0.34,80331395
+KODEX 200ESG,337160,22,13575,2,15,0.11,15246,499,2800000,15246,0.11,3055.31,0.54,0.54,207413310,0.55,0.55,207413310
+CNT85,056730,23,790,2,41,5.47,2100498,68839,74111186,2100498,5.47,3051.32,2.83,2.83,1829808069,3.13,3.13,1829808069
+KODEX KRX300,292190,24,16335,2,10,0.06,51003,1835,1100000,51003,0.06,2779.46,4.64,4.64,831380830,4.63,4.63,831380830
+미래컴퍼니,049950,25,19680,2,960,5.13,334924,12457,8817884,334924,5.13,2688.64,3.80,3.80,6961098110,4.01,4.01,6961098110
+신한 콩 선물 ETN(H),Q500023,26,11950,2,30,0.25,511,21,2000000,511,0.25,2433.33,0.03,0.03,6096596,0.03,0.03,6096596
+로보로보,215100,27,5100,2,550,12.09,11783095,495589,20348454,11783095,12.09,2377.59,57.91,57.91,62320235069,60.05,60.05,62320235069
+신한 인버스 2X 미국달러 선물 ETN,Q500036,28,4195,5,-65,-1.53,270,12,2000000,270,-1.53,2250.00,0.01,0.01,1129700,0.01,0.01,1129700
+선진,136490,29,6800,2,800,13.33,1454003,65664,23779604,1454003,13.33,2214.31,6.11,6.11,9841549270,6.09,6.09,9841549270
+하나 레버리지 반도체 ETN,Q700028,30,19300,2,650,3.49,44,2,1500000,44,3.49,2200.00,0.00,0.00,842600,0.00,0.00,842600
diff --git a/top30/20250513/top30-vir-20250513-115001.csv b/top30/20250513/top30-vir-20250513-115001.csv
new file mode 100644
index 000000000000..1c190932d197
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-115001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성 코리아 밸류업 TR ETN,Q530126,1,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,2,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+신한 레버리지 미국달러 선물 ETN,Q500035,3,15795,2,190,1.22,1367,5,2000000,1367,1.22,9999.99,0.07,0.07,21629335,0.07,0.07,21629335
+메리츠 국채30년 ETN,Q610007,4,9500,5,-55,-0.58,265,1,5000000,265,-0.58,9999.99,0.01,0.01,2517500,0.01,0.01,2517500
+코디,080530,5,1487,2,298,25.06,5053539,21389,45932005,5053539,25.06,9999.99,11.00,11.00,7440398888,10.89,10.89,7440398888
+한투 코스피 양매도 5% OTM ETN,Q570019,6,9730,2,10,0.10,5120,26,15000000,5120,0.10,9999.99,0.03,0.03,49843195,0.03,0.03,49843195
+RISE 우량업종대표주,140580,7,12885,2,130,1.02,3884,22,500000,3884,1.02,9999.99,0.78,0.78,50210055,0.78,0.78,50210055
+한진칼우,18064K,8,29700,1,6850,29.98,225764,1474,536766,225764,29.98,9999.99,42.06,42.06,6656078750,41.75,41.75,6656078750
+한투 S&P500 선물 ETN,Q570050,9,20780,2,435,2.14,3856,27,5000000,3856,2.14,9999.99,0.08,0.08,80205290,0.08,0.08,80205290
+1Q 단기금융채액티브,463290,10,107330,2,15,0.01,244439,2222,2362000,244439,0.01,9999.99,10.35,10.35,26234421652,10.35,10.35,26234421652
+스톰테크,352090,11,4320,2,580,15.51,9842313,145012,26872998,9842313,15.51,6787.24,36.63,36.63,42994869545,37.04,37.04,42994869545
+스톤브릿지벤처스,330730,12,4330,2,85,2.00,3802082,61015,18150830,3802082,2.00,6231.39,20.95,20.95,16844046388,21.43,21.43,16844046388
+케이쓰리아이,431190,13,5790,2,1085,23.06,8410621,144219,7486442,8410621,23.06,5831.84,112.34,112.34,47029403537,108.50,108.50,47029403537
+WON 200,448100,14,35790,2,180,0.51,5660,103,200000,5660,0.51,5495.15,2.83,2.83,202697115,2.83,2.83,202697115
+HANARO 탄소효율그린뉴딜,375760,15,8565,2,75,0.88,7784,146,900000,7784,0.88,5331.51,0.86,0.86,66617675,0.86,0.86,66617675
+HANARO 코리아밸류업,495750,16,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+iMBC,052220,17,4740,2,325,7.36,17076617,392033,23000000,17076617,7.36,4355.91,74.25,74.25,84564713358,77.57,77.57,84564713358
+신한 인버스 구리 선물 ETN(H),Q500008,18,5085,2,85,1.70,1637,41,2000000,1637,1.70,3992.68,0.08,0.08,8324009,0.08,0.08,8324009
+프롬바이오,377220,19,2680,2,380,16.52,16448390,412977,28310000,16448390,16.52,3982.88,58.10,58.10,45193815880,59.57,59.57,45193815880
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,20,9725,2,110,1.14,9786,260,1000000,9786,1.14,3763.85,0.98,0.98,95266695,0.98,0.98,95266695
+N2 전력인프라 Top5 ETN,Q550093,21,11900,2,75,0.63,6785,188,2000000,6785,0.63,3609.04,0.34,0.34,80331395,0.34,0.34,80331395
+CNT85,056730,22,785,2,36,4.81,2103955,68839,74111186,2103955,4.81,3056.34,2.84,2.84,1832528913,3.15,3.15,1832528913
+KODEX 200ESG,337160,23,13570,2,10,0.07,15247,499,2800000,15247,0.07,3055.51,0.54,0.54,207426880,0.55,0.55,207426880
+KODEX KRX300,292190,24,16330,2,5,0.03,51069,1835,1100000,51069,0.03,2783.05,4.64,4.64,832459040,4.63,4.63,832459040
+미래컴퍼니,049950,25,19700,2,980,5.24,336592,12457,8817884,336592,5.24,2702.03,3.82,3.82,6993823460,4.03,4.03,6993823460
+신한 콩 선물 ETN(H),Q500023,26,11950,2,30,0.25,511,21,2000000,511,0.25,2433.33,0.03,0.03,6096596,0.03,0.03,6096596
+로보로보,215100,27,5060,2,510,11.21,11868972,495589,20348454,11868972,11.21,2394.92,58.33,58.33,62755329349,60.95,60.95,62755329349
+선진,136490,28,6840,2,840,14.00,1501889,65664,23779604,1501889,14.00,2287.23,6.32,6.32,10167404940,6.25,6.25,10167404940
+신한 인버스 2X 미국달러 선물 ETN,Q500036,29,4195,5,-65,-1.53,270,12,2000000,270,-1.53,2250.00,0.01,0.01,1129700,0.01,0.01,1129700
+하나 레버리지 반도체 ETN,Q700028,30,19300,2,650,3.49,44,2,1500000,44,3.49,2200.00,0.00,0.00,842600,0.00,0.00,842600
diff --git a/top30/20250513/top30-vir-20250513-120001.csv b/top30/20250513/top30-vir-20250513-120001.csv
new file mode 100644
index 000000000000..2978d01258af
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-120001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성 코리아 밸류업 TR ETN,Q530126,1,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,2,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+신한 레버리지 미국달러 선물 ETN,Q500035,3,15795,2,190,1.22,1367,5,2000000,1367,1.22,9999.99,0.07,0.07,21629335,0.07,0.07,21629335
+메리츠 국채30년 ETN,Q610007,4,9500,5,-55,-0.58,265,1,5000000,265,-0.58,9999.99,0.01,0.01,2517500,0.01,0.01,2517500
+KIWOOM KRX100,100910,5,5435,2,35,0.65,16612,67,2100000,16612,0.65,9999.99,0.79,0.79,89554795,0.78,0.78,89554795
+코디,080530,6,1484,2,295,24.81,5084512,21389,45932005,5084512,24.81,9999.99,11.07,11.07,7486346368,10.98,10.98,7486346368
+한투 코스피 양매도 5% OTM ETN,Q570019,7,9730,2,10,0.10,5120,26,15000000,5120,0.10,9999.99,0.03,0.03,49843195,0.03,0.03,49843195
+RISE 우량업종대표주,140580,8,12885,2,130,1.02,3884,22,500000,3884,1.02,9999.99,0.78,0.78,50210055,0.78,0.78,50210055
+한진칼우,18064K,9,29700,1,6850,29.98,226661,1474,536766,226661,29.98,9999.99,42.23,42.23,6682719650,41.92,41.92,6682719650
+한투 S&P500 선물 ETN,Q570050,10,20780,2,435,2.14,3856,27,5000000,3856,2.14,9999.99,0.08,0.08,80205290,0.08,0.08,80205290
+1Q 단기금융채액티브,463290,11,107330,2,15,0.01,244439,2222,2362000,244439,0.01,9999.99,10.35,10.35,26234421652,10.35,10.35,26234421652
+스톰테크,352090,12,4320,2,580,15.51,9936514,145012,26872998,9936514,15.51,6852.20,36.98,36.98,43403282442,37.39,37.39,43403282442
+스톤브릿지벤처스,330730,13,4295,2,50,1.18,3827044,61015,18150830,3827044,1.18,6272.30,21.08,21.08,16951529048,21.74,21.74,16951529048
+케이쓰리아이,431190,14,5580,2,875,18.60,8922322,144219,7486442,8922322,18.60,6186.65,119.18,119.18,49935455552,119.54,119.54,49935455552
+WON 200,448100,15,35790,2,180,0.51,5660,103,200000,5660,0.51,5495.15,2.83,2.83,202697115,2.83,2.83,202697115
+HANARO 탄소효율그린뉴딜,375760,16,8560,2,70,0.82,7786,146,900000,7786,0.82,5332.88,0.87,0.87,66634800,0.86,0.86,66634800
+HANARO 코리아밸류업,495750,17,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+iMBC,052220,18,4735,2,320,7.25,17179282,392033,23000000,17179282,7.25,4382.10,74.69,74.69,85050228446,78.10,78.10,85050228446
+프롬바이오,377220,19,2640,2,340,14.78,17157340,412977,28310000,17157340,14.78,4154.55,60.61,60.61,47088466599,63.00,63.00,47088466599
+신한 인버스 구리 선물 ETN(H),Q500008,20,5085,2,85,1.70,1637,41,2000000,1637,1.70,3992.68,0.08,0.08,8324009,0.08,0.08,8324009
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,21,9725,2,110,1.14,9786,260,1000000,9786,1.14,3763.85,0.98,0.98,95266695,0.98,0.98,95266695
+N2 전력인프라 Top5 ETN,Q550093,22,11900,2,75,0.63,6785,188,2000000,6785,0.63,3609.04,0.34,0.34,80331395,0.34,0.34,80331395
+CNT85,056730,23,794,2,45,6.01,2108369,68839,74111186,2108369,6.01,3062.75,2.84,2.84,1836004905,3.12,3.12,1836004905
+KODEX 200ESG,337160,24,13560,3,0,0.00,15251,499,2800000,15251,0.00,3056.31,0.54,0.54,207481100,0.55,0.55,207481100
+KODEX KRX300,292190,25,16330,2,5,0.03,51180,1835,1100000,51180,0.03,2789.10,4.65,4.65,834271365,4.64,4.64,834271365
+미래컴퍼니,049950,26,19650,2,930,4.97,337646,12457,8817884,337646,4.97,2710.49,3.83,3.83,7014560710,4.05,4.05,7014560710
+신한 인버스 2X 미국달러 선물 ETN,Q500036,27,4160,5,-100,-2.35,311,12,2000000,311,-2.35,2591.67,0.02,0.02,1300365,0.02,0.02,1300365
+신한 콩 선물 ETN(H),Q500023,28,11950,2,30,0.25,511,21,2000000,511,0.25,2433.33,0.03,0.03,6096596,0.03,0.03,6096596
+로보로보,215100,29,5080,2,530,11.65,11905182,495589,20348454,11905182,11.65,2402.23,58.51,58.51,62939210369,60.89,60.89,62939210369
+선진,136490,30,6810,2,810,13.50,1529453,65664,23779604,1529453,13.50,2329.21,6.43,6.43,10356098610,6.40,6.40,10356098610
diff --git a/top30/20250513/top30-vir-20250513-121001.csv b/top30/20250513/top30-vir-20250513-121001.csv
new file mode 100644
index 000000000000..814f71101876
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-121001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성 코리아 밸류업 TR ETN,Q530126,1,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,2,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+신한 레버리지 미국달러 선물 ETN,Q500035,3,15795,2,190,1.22,1367,5,2000000,1367,1.22,9999.99,0.07,0.07,21629335,0.07,0.07,21629335
+메리츠 국채30년 ETN,Q610007,4,9500,5,-55,-0.58,265,1,5000000,265,-0.58,9999.99,0.01,0.01,2517500,0.01,0.01,2517500
+KIWOOM KRX100,100910,5,5435,2,35,0.65,16613,67,2100000,16613,0.65,9999.99,0.79,0.79,89560230,0.78,0.78,89560230
+코디,080530,6,1451,2,262,22.04,5162468,21389,45932005,5162468,22.04,9999.99,11.24,11.24,7600415482,11.40,11.40,7600415482
+한투 코스피 양매도 5% OTM ETN,Q570019,7,9730,2,10,0.10,5120,26,15000000,5120,0.10,9999.99,0.03,0.03,49843195,0.03,0.03,49843195
+RISE 우량업종대표주,140580,8,12885,2,130,1.02,3884,22,500000,3884,1.02,9999.99,0.78,0.78,50210055,0.78,0.78,50210055
+한진칼우,18064K,9,29700,1,6850,29.98,226710,1474,536766,226710,29.98,9999.99,42.24,42.24,6684174950,41.93,41.93,6684174950
+한투 S&P500 선물 ETN,Q570050,10,20780,2,435,2.14,3856,27,5000000,3856,2.14,9999.99,0.08,0.08,80205290,0.08,0.08,80205290
+1Q 단기금융채액티브,463290,11,107330,2,15,0.01,244439,2222,2362000,244439,0.01,9999.99,10.35,10.35,26234421652,10.35,10.35,26234421652
+스톰테크,352090,12,4310,2,570,15.24,10060220,145012,26872998,10060220,15.24,6937.51,37.44,37.44,43940814055,37.94,37.94,43940814055
+케이쓰리아이,431190,13,5540,2,835,17.75,9096471,144219,7486442,9096471,17.75,6307.40,121.51,121.51,50902362172,122.73,122.73,50902362172
+스톤브릿지벤처스,330730,14,4290,2,45,1.06,3837895,61015,18150830,3837895,1.06,6290.08,21.14,21.14,16998106678,21.83,21.83,16998106678
+WON 200,448100,15,35790,2,180,0.51,5660,103,200000,5660,0.51,5495.15,2.83,2.83,202697115,2.83,2.83,202697115
+HANARO 탄소효율그린뉴딜,375760,16,8545,2,55,0.65,7905,146,900000,7905,0.65,5414.38,0.88,0.88,67651675,0.88,0.88,67651675
+신한 인버스 2X 미국달러 선물 ETN,Q500036,17,4140,5,-120,-2.82,640,12,2000000,640,-2.82,5333.33,0.03,0.03,2665515,0.03,0.03,2665515
+HANARO 코리아밸류업,495750,18,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+iMBC,052220,19,4730,2,315,7.13,17264336,392033,23000000,17264336,7.13,4403.80,75.06,75.06,85453886838,78.55,78.55,85453886838
+프롬바이오,377220,20,2650,2,350,15.22,17733842,412977,28310000,17733842,15.22,4294.15,62.64,62.64,48611658941,64.80,64.80,48611658941
+신한 인버스 구리 선물 ETN(H),Q500008,21,5085,2,85,1.70,1639,41,2000000,1639,1.70,3997.56,0.08,0.08,8334179,0.08,0.08,8334179
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,22,9725,2,110,1.14,9786,260,1000000,9786,1.14,3763.85,0.98,0.98,95266695,0.98,0.98,95266695
+N2 전력인프라 Top5 ETN,Q550093,23,11900,2,75,0.63,6785,188,2000000,6785,0.63,3609.04,0.34,0.34,80331395,0.34,0.34,80331395
+CNT85,056730,24,796,2,47,6.28,2110201,68839,74111186,2110201,6.28,3065.42,2.85,2.85,1837466225,3.11,3.11,1837466225
+KODEX 200ESG,337160,25,13565,2,5,0.04,15253,499,2800000,15253,0.04,3056.71,0.54,0.54,207508235,0.55,0.55,207508235
+KODEX KRX300,292190,26,16325,3,0,0.00,51215,1835,1100000,51215,0.00,2791.01,4.66,4.66,834842955,4.65,4.65,834842955
+미래컴퍼니,049950,27,19760,2,1040,5.56,338554,12457,8817884,338554,5.56,2717.78,3.84,3.84,7032469330,4.04,4.04,7032469330
+신한 콩 선물 ETN(H),Q500023,28,11950,2,30,0.25,511,21,2000000,511,0.25,2433.33,0.03,0.03,6096596,0.03,0.03,6096596
+로보로보,215100,29,5100,2,550,12.09,12011947,495589,20348454,12011947,12.09,2423.77,59.03,59.03,63486229549,61.18,61.18,63486229549
+선진,136490,30,6870,2,870,14.50,1548703,65664,23779604,1548703,14.50,2358.53,6.51,6.51,10488031340,6.42,6.42,10488031340
diff --git a/top30/20250513/top30-vir-20250513-122000.csv b/top30/20250513/top30-vir-20250513-122000.csv
new file mode 100644
index 000000000000..d0bb71c92cd6
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-122000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성 코리아 밸류업 TR ETN,Q530126,1,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,2,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+신한 레버리지 미국달러 선물 ETN,Q500035,3,15795,2,190,1.22,1367,5,2000000,1367,1.22,9999.99,0.07,0.07,21629335,0.07,0.07,21629335
+메리츠 국채30년 ETN,Q610007,4,9500,5,-55,-0.58,265,1,5000000,265,-0.58,9999.99,0.01,0.01,2517500,0.01,0.01,2517500
+KIWOOM KRX100,100910,5,5435,2,35,0.65,16614,67,2100000,16614,0.65,9999.99,0.79,0.79,89565665,0.78,0.78,89565665
+코디,080530,6,1449,2,260,21.87,5217449,21389,45932005,5217449,21.87,9999.99,11.36,11.36,7680384675,11.54,11.54,7680384675
+한투 코스피 양매도 5% OTM ETN,Q570019,7,9730,2,10,0.10,5120,26,15000000,5120,0.10,9999.99,0.03,0.03,49843195,0.03,0.03,49843195
+RISE 우량업종대표주,140580,8,12885,2,130,1.02,3884,22,500000,3884,1.02,9999.99,0.78,0.78,50210055,0.78,0.78,50210055
+한진칼우,18064K,9,29700,1,6850,29.98,226760,1474,536766,226760,29.98,9999.99,42.25,42.25,6685659950,41.94,41.94,6685659950
+한투 S&P500 선물 ETN,Q570050,10,20780,2,435,2.14,3856,27,5000000,3856,2.14,9999.99,0.08,0.08,80205290,0.08,0.08,80205290
+1Q 단기금융채액티브,463290,11,107325,2,10,0.01,244533,2222,2362000,244533,0.01,9999.99,10.35,10.35,26244510437,10.35,10.35,26244510437
+스톰테크,352090,12,4312,2,572,15.29,10100698,145012,26872998,10100698,15.29,6965.42,37.59,37.59,44114479248,38.07,38.07,44114479248
+케이쓰리아이,431190,13,5490,2,785,16.68,9302516,144219,7486442,9302516,16.68,6450.27,124.26,124.26,52038564022,126.61,126.61,52038564022
+스톤브릿지벤처스,330730,14,4295,2,50,1.18,3844203,61015,18150830,3844203,1.18,6300.42,21.18,21.18,17025168543,21.84,21.84,17025168543
+WON 200,448100,15,35790,2,180,0.51,5660,103,200000,5660,0.51,5495.15,2.83,2.83,202697115,2.83,2.83,202697115
+HANARO 탄소효율그린뉴딜,375760,16,8560,2,70,0.82,7906,146,900000,7906,0.82,5415.07,0.88,0.88,67660235,0.88,0.88,67660235
+신한 인버스 2X 미국달러 선물 ETN,Q500036,17,4140,5,-120,-2.82,640,12,2000000,640,-2.82,5333.33,0.03,0.03,2665515,0.03,0.03,2665515
+HANARO 코리아밸류업,495750,18,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+프롬바이오,377220,19,2700,2,400,17.39,19542285,412977,28310000,19542285,17.39,4732.05,69.03,69.03,53538295013,70.04,70.04,53538295013
+iMBC,052220,20,4735,2,320,7.25,17425914,392033,23000000,17425914,7.25,4445.01,75.76,75.76,86222206278,79.17,79.17,86222206278
+신한 인버스 구리 선물 ETN(H),Q500008,21,5085,2,85,1.70,1639,41,2000000,1639,1.70,3997.56,0.08,0.08,8334179,0.08,0.08,8334179
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,22,9725,2,110,1.14,9786,260,1000000,9786,1.14,3763.85,0.98,0.98,95266695,0.98,0.98,95266695
+N2 전력인프라 Top5 ETN,Q550093,23,11900,2,75,0.63,6785,188,2000000,6785,0.63,3609.04,0.34,0.34,80331395,0.34,0.34,80331395
+CNT85,056730,24,787,2,38,5.07,2121390,68839,74111186,2121390,5.07,3081.67,2.86,2.86,1846303267,3.17,3.17,1846303267
+KODEX 200ESG,337160,25,13560,3,0,0.00,15255,499,2800000,15255,0.00,3057.11,0.54,0.54,207535355,0.55,0.55,207535355
+KODEX KRX300,292190,26,16330,2,5,0.03,51315,1835,1100000,51315,0.03,2796.46,4.66,4.66,836475455,4.66,4.66,836475455
+미래컴퍼니,049950,27,19810,2,1090,5.82,338968,12457,8817884,338968,5.82,2721.10,3.84,3.84,7040641590,4.03,4.03,7040641590
+시선AI,340810,28,4820,2,960,24.87,3654257,146609,10597863,3654257,24.87,2492.52,34.48,34.48,16747723986,32.79,32.79,16747723986
+신한 콩 선물 ETN(H),Q500023,29,11950,2,30,0.25,511,21,2000000,511,0.25,2433.33,0.03,0.03,6096596,0.03,0.03,6096596
+로보로보,215100,30,5100,2,550,12.09,12033273,495589,20348454,12033273,12.09,2428.07,59.14,59.14,63595241579,61.28,61.28,63595241579
diff --git a/top30/20250513/top30-vir-20250513-123001.csv b/top30/20250513/top30-vir-20250513-123001.csv
new file mode 100644
index 000000000000..32490e99bd65
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-123001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성 코리아 밸류업 TR ETN,Q530126,1,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,2,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+신한 레버리지 미국달러 선물 ETN,Q500035,3,15795,2,190,1.22,1367,5,2000000,1367,1.22,9999.99,0.07,0.07,21629335,0.07,0.07,21629335
+메리츠 국채30년 ETN,Q610007,4,9500,5,-55,-0.58,265,1,5000000,265,-0.58,9999.99,0.01,0.01,2517500,0.01,0.01,2517500
+KIWOOM KRX100,100910,5,5425,2,25,0.46,17616,67,2100000,17616,0.46,9999.99,0.84,0.84,95006525,0.83,0.83,95006525
+코디,080530,6,1452,2,263,22.12,5262235,21389,45932005,5262235,22.12,9999.99,11.46,11.46,7745389834,11.61,11.61,7745389834
+한투 코스피 양매도 5% OTM ETN,Q570019,7,9730,2,10,0.10,5120,26,15000000,5120,0.10,9999.99,0.03,0.03,49843195,0.03,0.03,49843195
+RISE 우량업종대표주,140580,8,12885,2,130,1.02,3884,22,500000,3884,1.02,9999.99,0.78,0.78,50210055,0.78,0.78,50210055
+한진칼우,18064K,9,29700,1,6850,29.98,226777,1474,536766,226777,29.98,9999.99,42.25,42.25,6686164850,41.94,41.94,6686164850
+한투 S&P500 선물 ETN,Q570050,10,20780,2,435,2.14,3856,27,5000000,3856,2.14,9999.99,0.08,0.08,80205290,0.08,0.08,80205290
+1Q 단기금융채액티브,463290,11,107325,2,10,0.01,244533,2222,2362000,244533,0.01,9999.99,10.35,10.35,26244510437,10.35,10.35,26244510437
+스톰테크,352090,12,4300,2,560,14.97,10145128,145012,26872998,10145128,14.97,6996.06,37.75,37.75,44305015457,38.34,38.34,44305015457
+케이쓰리아이,431190,13,5590,2,885,18.81,9606794,144219,7486442,9606794,18.81,6661.25,128.32,128.32,53732264117,128.39,128.39,53732264117
+스톤브릿지벤처스,330730,14,4300,2,55,1.30,3857790,61015,18150830,3857790,1.30,6322.69,21.25,21.25,17083538653,21.89,21.89,17083538653
+대정화금,120240,15,14700,2,2100,16.67,298089,4832,7190391,298089,16.67,6169.06,4.15,4.15,4228397530,4.00,4.00,4228397530
+WON 200,448100,16,35790,2,180,0.51,5660,103,200000,5660,0.51,5495.15,2.83,2.83,202697115,2.83,2.83,202697115
+HANARO 탄소효율그린뉴딜,375760,17,8555,2,65,0.77,7908,146,900000,7908,0.77,5416.44,0.88,0.88,67677350,0.88,0.88,67677350
+신한 인버스 2X 미국달러 선물 ETN,Q500036,18,4140,5,-120,-2.82,640,12,2000000,640,-2.82,5333.33,0.03,0.03,2665515,0.03,0.03,2665515
+HANARO 코리아밸류업,495750,19,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+프롬바이오,377220,20,2710,2,410,17.83,20139861,412977,28310000,20139861,17.83,4876.75,71.14,71.14,55152154330,71.89,71.89,55152154330
+iMBC,052220,21,4720,2,305,6.91,17471591,392033,23000000,17471591,6.91,4456.66,75.96,75.96,86438341643,79.62,79.62,86438341643
+신한 인버스 구리 선물 ETN(H),Q500008,22,5085,2,85,1.70,1639,41,2000000,1639,1.70,3997.56,0.08,0.08,8334179,0.08,0.08,8334179
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,23,9725,2,110,1.14,9786,260,1000000,9786,1.14,3763.85,0.98,0.98,95266695,0.98,0.98,95266695
+N2 전력인프라 Top5 ETN,Q550093,24,11900,2,75,0.63,6785,188,2000000,6785,0.63,3609.04,0.34,0.34,80331395,0.34,0.34,80331395
+CNT85,056730,25,787,2,38,5.07,2132833,68839,74111186,2132833,5.07,3098.29,2.88,2.88,1855292719,3.18,3.18,1855292719
+KODEX 200ESG,337160,26,13550,5,-10,-0.07,15259,499,2800000,15259,-0.07,3057.92,0.54,0.54,207589565,0.55,0.55,207589565
+KODEX KRX300,292190,27,16315,5,-10,-0.06,51339,1835,1100000,51339,-0.06,2797.77,4.67,4.67,836867245,4.66,4.66,836867245
+미래컴퍼니,049950,28,19840,2,1120,5.98,340185,12457,8817884,340185,5.98,2730.87,3.86,3.86,7064753660,4.04,4.04,7064753660
+시선AI,340810,29,4825,2,965,25.00,3781182,146609,10597863,3781182,25.00,2579.09,35.68,35.68,17358723947,33.95,33.95,17358723947
+파루,043200,30,733,1,169,29.96,8413489,334591,41804315,8413489,29.96,2514.56,20.13,20.13,5693734529,18.58,18.58,5693734529
diff --git a/top30/20250513/top30-vir-20250513-124001.csv b/top30/20250513/top30-vir-20250513-124001.csv
new file mode 100644
index 000000000000..00958df3f7de
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-124001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성 코리아 밸류업 TR ETN,Q530126,1,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,2,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+신한 레버리지 미국달러 선물 ETN,Q500035,3,15795,2,190,1.22,1367,5,2000000,1367,1.22,9999.99,0.07,0.07,21629335,0.07,0.07,21629335
+메리츠 국채30년 ETN,Q610007,4,9500,5,-55,-0.58,265,1,5000000,265,-0.58,9999.99,0.01,0.01,2517500,0.01,0.01,2517500
+KIWOOM KRX100,100910,5,5430,2,30,0.56,17617,67,2100000,17617,0.56,9999.99,0.84,0.84,95011955,0.83,0.83,95011955
+코디,080530,6,1462,2,273,22.96,5339460,21389,45932005,5339460,22.96,9999.99,11.62,11.62,7858977799,11.70,11.70,7858977799
+한투 코스피 양매도 5% OTM ETN,Q570019,7,9730,2,10,0.10,5120,26,15000000,5120,0.10,9999.99,0.03,0.03,49843195,0.03,0.03,49843195
+RISE 우량업종대표주,140580,8,12885,2,130,1.02,3884,22,500000,3884,1.02,9999.99,0.78,0.78,50210055,0.78,0.78,50210055
+대정화금,120240,9,15440,2,2840,22.54,835566,4832,7190391,835566,22.54,9999.99,11.62,11.62,12246259365,11.03,11.03,12246259365
+한진칼우,18064K,10,29700,1,6850,29.98,226812,1474,536766,226812,29.98,9999.99,42.26,42.26,6687204350,41.95,41.95,6687204350
+한투 S&P500 선물 ETN,Q570050,11,20780,2,435,2.14,3856,27,5000000,3856,2.14,9999.99,0.08,0.08,80205290,0.08,0.08,80205290
+1Q 단기금융채액티브,463290,12,107325,2,10,0.01,244533,2222,2362000,244533,0.01,9999.99,10.35,10.35,26244510437,10.35,10.35,26244510437
+스톰테크,352090,13,4295,2,555,14.84,10176816,145012,26872998,10176816,14.84,7017.91,37.87,37.87,44440794408,38.50,38.50,44440794408
+케이쓰리아이,431190,14,5470,2,765,16.26,9830504,144219,7486442,9830504,16.26,6816.37,131.31,131.31,54968602807,134.23,134.23,54968602807
+스톤브릿지벤처스,330730,15,4340,2,95,2.24,3879351,61015,18150830,3879351,2.24,6358.03,21.37,21.37,17176807673,21.81,21.81,17176807673
+WON 200,448100,16,35790,2,180,0.51,5660,103,200000,5660,0.51,5495.15,2.83,2.83,202697115,2.83,2.83,202697115
+HANARO 탄소효율그린뉴딜,375760,17,8550,2,60,0.71,7909,146,900000,7909,0.71,5417.12,0.88,0.88,67685900,0.88,0.88,67685900
+신한 인버스 2X 미국달러 선물 ETN,Q500036,18,4140,5,-120,-2.82,640,12,2000000,640,-2.82,5333.33,0.03,0.03,2665515,0.03,0.03,2665515
+HANARO 코리아밸류업,495750,19,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+프롬바이오,377220,20,2720,2,420,18.26,20732617,412977,28310000,20732617,18.26,5020.28,73.23,73.23,56763839012,73.72,73.72,56763839012
+iMBC,052220,21,4735,2,320,7.25,17523415,392033,23000000,17523415,7.25,4469.88,76.19,76.19,86682988937,79.60,79.60,86682988937
+신한 인버스 구리 선물 ETN(H),Q500008,22,5085,2,85,1.70,1639,41,2000000,1639,1.70,3997.56,0.08,0.08,8334179,0.08,0.08,8334179
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,23,9725,2,110,1.14,9786,260,1000000,9786,1.14,3763.85,0.98,0.98,95266695,0.98,0.98,95266695
+N2 전력인프라 Top5 ETN,Q550093,24,11900,2,75,0.63,6785,188,2000000,6785,0.63,3609.04,0.34,0.34,80331395,0.34,0.34,80331395
+CNT85,056730,25,787,2,38,5.07,2136375,68839,74111186,2136375,5.07,3103.44,2.88,2.88,1858074636,3.19,3.19,1858074636
+KODEX 200ESG,337160,26,13545,5,-15,-0.11,15260,499,2800000,15260,-0.11,3058.12,0.55,0.55,207603110,0.55,0.55,207603110
+KIWOOM TDF2040액티브,435540,27,14115,2,265,1.91,90,3,500000,90,1.91,3000.00,0.02,0.02,1262650,0.02,0.02,1262650
+KODEX KRX300,292190,28,16305,5,-20,-0.12,51458,1835,1100000,51458,-0.12,2804.25,4.68,4.68,838807540,4.68,4.68,838807540
+미래컴퍼니,049950,29,19750,2,1030,5.50,342262,12457,8817884,342262,5.50,2747.55,3.88,3.88,7105739340,4.08,4.08,7105739340
+파루,043200,30,733,1,169,29.96,9012386,334591,41804315,9012386,29.96,2693.55,21.56,21.56,6132615259,20.01,20.01,6132615259
diff --git a/top30/20250513/top30-vir-20250513-125001.csv b/top30/20250513/top30-vir-20250513-125001.csv
new file mode 100644
index 000000000000..a94b66b869fe
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-125001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성 코리아 밸류업 TR ETN,Q530126,1,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,2,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+신한 레버리지 미국달러 선물 ETN,Q500035,3,15795,2,190,1.22,1367,5,2000000,1367,1.22,9999.99,0.07,0.07,21629335,0.07,0.07,21629335
+메리츠 국채30년 ETN,Q610007,4,9500,5,-55,-0.58,265,1,5000000,265,-0.58,9999.99,0.01,0.01,2517500,0.01,0.01,2517500
+KIWOOM KRX100,100910,5,5425,2,25,0.46,17618,67,2100000,17618,0.46,9999.99,0.84,0.84,95017380,0.83,0.83,95017380
+코디,080530,6,1493,2,304,25.57,5384391,21389,45932005,5384391,25.57,9999.99,11.72,11.72,7925658835,11.56,11.56,7925658835
+대정화금,120240,7,14880,2,2280,18.10,1181911,4832,7190391,1181911,18.10,9999.99,16.44,16.44,17517818190,16.37,16.37,17517818190
+한투 코스피 양매도 5% OTM ETN,Q570019,8,9730,2,10,0.10,5120,26,15000000,5120,0.10,9999.99,0.03,0.03,49843195,0.03,0.03,49843195
+RISE 우량업종대표주,140580,9,12865,2,110,0.86,3885,22,500000,3885,0.86,9999.99,0.78,0.78,50222920,0.78,0.78,50222920
+한진칼우,18064K,10,29700,1,6850,29.98,226830,1474,536766,226830,29.98,9999.99,42.26,42.26,6687738950,41.95,41.95,6687738950
+한투 S&P500 선물 ETN,Q570050,11,20780,2,435,2.14,3856,27,5000000,3856,2.14,9999.99,0.08,0.08,80205290,0.08,0.08,80205290
+1Q 단기금융채액티브,463290,12,107330,2,15,0.01,244551,2222,2362000,244551,0.01,9999.99,10.35,10.35,26246442377,10.35,10.35,26246442377
+스톰테크,352090,13,4275,2,535,14.30,10234364,145012,26872998,10234364,14.30,7057.60,38.08,38.08,44687172338,38.90,38.90,44687172338
+케이쓰리아이,431190,14,5480,2,775,16.47,9972539,144219,7486442,9972539,16.47,6914.86,133.21,133.21,55741253157,135.87,135.87,55741253157
+스톤브릿지벤처스,330730,15,4355,2,110,2.59,4021719,61015,18150830,4021719,2.59,6591.36,22.16,22.16,17798258273,22.52,22.52,17798258273
+WON 200,448100,16,35790,2,180,0.51,5660,103,200000,5660,0.51,5495.15,2.83,2.83,202697115,2.83,2.83,202697115
+HANARO 탄소효율그린뉴딜,375760,17,8550,2,60,0.71,7910,146,900000,7910,0.71,5417.81,0.88,0.88,67694450,0.88,0.88,67694450
+신한 인버스 2X 미국달러 선물 ETN,Q500036,18,4140,5,-120,-2.82,640,12,2000000,640,-2.82,5333.33,0.03,0.03,2665515,0.03,0.03,2665515
+프롬바이오,377220,19,2700,2,400,17.39,21046505,412977,28310000,21046505,17.39,5096.29,74.34,74.34,57609918057,75.37,75.37,57609918057
+HANARO 코리아밸류업,495750,20,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+iMBC,052220,21,4675,2,260,5.89,17796205,392033,23000000,17796205,5.89,4539.47,77.37,77.37,87958016682,81.80,81.80,87958016682
+현대약품,004310,22,3700,2,350,10.45,2264805,56290,32000000,2264805,10.45,4023.46,7.08,7.08,8383821222,7.08,7.08,8383821222
+신한 인버스 구리 선물 ETN(H),Q500008,23,5085,2,85,1.70,1639,41,2000000,1639,1.70,3997.56,0.08,0.08,8334179,0.08,0.08,8334179
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,24,9725,2,110,1.14,9786,260,1000000,9786,1.14,3763.85,0.98,0.98,95266695,0.98,0.98,95266695
+N2 전력인프라 Top5 ETN,Q550093,25,11900,2,75,0.63,6785,188,2000000,6785,0.63,3609.04,0.34,0.34,80331395,0.34,0.34,80331395
+CNT85,056730,26,793,2,44,5.87,2139492,68839,74111186,2139492,5.87,3107.96,2.89,2.89,1860530107,3.17,3.17,1860530107
+KODEX 200ESG,337160,27,13525,5,-35,-0.26,15262,499,2800000,15262,-0.26,3058.52,0.55,0.55,207630175,0.55,0.55,207630175
+KIWOOM TDF2040액티브,435540,28,14115,2,265,1.91,90,3,500000,90,1.91,3000.00,0.02,0.02,1262650,0.02,0.02,1262650
+KODEX KRX300,292190,29,16280,5,-45,-0.28,51522,1835,1100000,51522,-0.28,2807.74,4.68,4.68,839850340,4.69,4.69,839850340
+미래컴퍼니,049950,30,19700,2,980,5.24,343565,12457,8817884,343565,5.24,2758.01,3.90,3.90,7131385030,4.11,4.11,7131385030
diff --git a/top30/20250513/top30-vir-20250513-130001.csv b/top30/20250513/top30-vir-20250513-130001.csv
new file mode 100644
index 000000000000..bfc3dcecb0aa
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-130001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성 코리아 밸류업 TR ETN,Q530126,1,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,2,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+대정화금,120240,3,15250,2,2650,21.03,1477994,4832,7190391,1477994,21.03,9999.99,20.56,20.56,21958479635,20.03,20.03,21958479635
+신한 레버리지 미국달러 선물 ETN,Q500035,4,15885,2,280,1.79,1371,5,2000000,1371,1.79,9999.99,0.07,0.07,21692875,0.07,0.07,21692875
+메리츠 국채30년 ETN,Q610007,5,9500,5,-55,-0.58,265,1,5000000,265,-0.58,9999.99,0.01,0.01,2517500,0.01,0.01,2517500
+코디,080530,6,1540,2,351,29.52,5647007,21389,45932005,5647007,29.52,9999.99,12.29,12.29,8326161519,11.77,11.77,8326161519
+KIWOOM KRX100,100910,7,5420,2,20,0.37,17620,67,2100000,17620,0.37,9999.99,0.84,0.84,95028220,0.83,0.83,95028220
+한투 코스피 양매도 5% OTM ETN,Q570019,8,9740,2,20,0.21,5121,26,15000000,5121,0.21,9999.99,0.03,0.03,49852935,0.03,0.03,49852935
+RISE 우량업종대표주,140580,9,12865,2,110,0.86,3885,22,500000,3885,0.86,9999.99,0.78,0.78,50222920,0.78,0.78,50222920
+한진칼우,18064K,10,29700,1,6850,29.98,226830,1474,536766,226830,29.98,9999.99,42.26,42.26,6687738950,41.95,41.95,6687738950
+한투 S&P500 선물 ETN,Q570050,11,20780,2,435,2.14,3856,27,5000000,3856,2.14,9999.99,0.08,0.08,80205290,0.08,0.08,80205290
+1Q 단기금융채액티브,463290,12,107330,2,15,0.01,244551,2222,2362000,244551,0.01,9999.99,10.35,10.35,26246442377,10.35,10.35,26246442377
+신한 인버스 2X 미국달러 선물 ETN,Q500036,13,4155,5,-105,-2.46,880,12,2000000,880,-2.46,7333.33,0.04,0.04,3662715,0.04,0.04,3662715
+스톰테크,352090,14,4335,2,595,15.91,10318448,145012,26872998,10318448,15.91,7115.58,38.40,38.40,45050878323,38.67,38.67,45050878323
+케이쓰리아이,431190,15,5440,2,735,15.62,10132197,144219,7486442,10132197,15.62,7025.56,135.34,135.34,56619592497,139.02,139.02,56619592497
+SOL KIS단기통안채,363510,16,110310,3,0,0.00,344,5,240000,344,0.00,6880.00,0.14,0.14,37946665,0.14,0.14,37946665
+스톤브릿지벤처스,330730,17,4345,2,100,2.36,4071344,61015,18150830,4071344,2.36,6672.69,22.43,22.43,18014395778,22.84,22.84,18014395778
+WON 200,448100,18,35790,2,180,0.51,5660,103,200000,5660,0.51,5495.15,2.83,2.83,202697115,2.83,2.83,202697115
+HANARO 탄소효율그린뉴딜,375760,19,8545,2,55,0.65,7911,146,900000,7911,0.65,5418.49,0.88,0.88,67702995,0.88,0.88,67702995
+프롬바이오,377220,20,2640,2,340,14.78,21484864,412977,28310000,21484864,14.78,5202.44,75.89,75.89,58773377496,78.64,78.64,58773377496
+현대약품,004310,21,3625,2,275,8.21,2845991,56290,32000000,2845991,8.21,5055.94,8.89,8.89,10475810549,9.03,9.03,10475810549
+HANARO 코리아밸류업,495750,22,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+iMBC,052220,23,4685,2,270,6.12,17861499,392033,23000000,17861499,6.12,4556.12,77.66,77.66,88263108277,81.91,81.91,88263108277
+신한 인버스 구리 선물 ETN(H),Q500008,24,5085,2,85,1.70,1639,41,2000000,1639,1.70,3997.56,0.08,0.08,8334179,0.08,0.08,8334179
+삼성 미국 대형 가치주 ETN(H),Q530016,25,19685,2,85,0.43,38,1,2000000,38,0.43,3800.00,0.00,0.00,748820,0.00,0.00,748820
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,26,9725,2,110,1.14,9786,260,1000000,9786,1.14,3763.85,0.98,0.98,95266695,0.98,0.98,95266695
+N2 전력인프라 Top5 ETN,Q550093,27,11900,2,75,0.63,6785,188,2000000,6785,0.63,3609.04,0.34,0.34,80331395,0.34,0.34,80331395
+CNT85,056730,28,785,2,36,4.81,2148440,68839,74111186,2148440,4.81,3120.96,2.90,2.90,1867561857,3.21,3.21,1867561857
+KODEX 200ESG,337160,29,13520,5,-40,-0.29,15264,499,2800000,15264,-0.29,3058.92,0.55,0.55,207657220,0.55,0.55,207657220
+KIWOOM TDF2040액티브,435540,30,14115,2,265,1.91,90,3,500000,90,1.91,3000.00,0.02,0.02,1262650,0.02,0.02,1262650
diff --git a/top30/20250513/top30-vir-20250513-131001.csv b/top30/20250513/top30-vir-20250513-131001.csv
new file mode 100644
index 000000000000..d90b7a70c63f
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-131001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성 코리아 밸류업 TR ETN,Q530126,1,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,2,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+대정화금,120240,3,14530,2,1930,15.32,1773692,4832,7190391,1773692,15.32,9999.99,24.67,24.67,26303053240,25.18,25.18,26303053240
+신한 레버리지 미국달러 선물 ETN,Q500035,4,15825,2,220,1.41,1376,5,2000000,1376,1.41,9999.99,0.07,0.07,21772120,0.07,0.07,21772120
+코디,080530,5,1526,2,337,28.34,5757268,21389,45932005,5757268,28.34,9999.99,12.53,12.53,8494813389,12.12,12.12,8494813389
+메리츠 국채30년 ETN,Q610007,6,9500,5,-55,-0.58,265,1,5000000,265,-0.58,9999.99,0.01,0.01,2517500,0.01,0.01,2517500
+KIWOOM KRX100,100910,7,5415,2,15,0.28,17621,67,2100000,17621,0.28,9999.99,0.84,0.84,95033635,0.84,0.84,95033635
+한투 코스피 양매도 5% OTM ETN,Q570019,8,9740,2,20,0.21,5121,26,15000000,5121,0.21,9999.99,0.03,0.03,49852935,0.03,0.03,49852935
+SOL KIS단기통안채,363510,9,110310,3,0,0.00,885,5,240000,885,0.00,9999.99,0.37,0.37,97624375,0.37,0.37,97624375
+RISE 우량업종대표주,140580,10,12865,2,110,0.86,3885,22,500000,3885,0.86,9999.99,0.78,0.78,50222920,0.78,0.78,50222920
+한진칼우,18064K,11,29700,1,6850,29.98,227498,1474,536766,227498,29.98,9999.99,42.38,42.38,6707578550,42.08,42.08,6707578550
+한투 S&P500 선물 ETN,Q570050,12,20780,2,435,2.14,3856,27,5000000,3856,2.14,9999.99,0.08,0.08,80205290,0.08,0.08,80205290
+1Q 단기금융채액티브,463290,13,107330,2,15,0.01,244551,2222,2362000,244551,0.01,9999.99,10.35,10.35,26246442377,10.35,10.35,26246442377
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,14,25780,5,-135,-0.52,387,4,1000000,387,-0.52,9675.00,0.04,0.04,9973655,0.04,0.04,9973655
+신한 인버스 2X 미국달러 선물 ETN,Q500036,15,4155,5,-105,-2.46,880,12,2000000,880,-2.46,7333.33,0.04,0.04,3662715,0.04,0.04,3662715
+스톰테크,352090,16,4285,2,545,14.57,10358532,145012,26872998,10358532,14.57,7143.22,38.55,38.55,45222954460,39.27,39.27,45222954460
+케이쓰리아이,431190,17,5480,2,775,16.47,10178977,144219,7486442,10178977,16.47,7058.00,135.97,135.97,56874733707,138.63,138.63,56874733707
+스톤브릿지벤처스,330730,18,4320,2,75,1.77,4104976,61015,18150830,4104976,1.77,6727.81,22.62,22.62,18160046558,23.16,23.16,18160046558
+현대약품,004310,19,3630,2,280,8.36,3273981,56290,32000000,3273981,8.36,5816.27,10.23,10.23,12028466263,10.36,10.36,12028466263
+WON 200,448100,20,35790,2,180,0.51,5660,103,200000,5660,0.51,5495.15,2.83,2.83,202697115,2.83,2.83,202697115
+HANARO 탄소효율그린뉴딜,375760,21,8535,2,45,0.53,7913,146,900000,7913,0.53,5419.86,0.88,0.88,67720065,0.88,0.88,67720065
+프롬바이오,377220,22,2685,2,385,16.74,21974807,412977,28310000,21974807,16.74,5321.07,77.62,77.62,60095162688,79.06,79.06,60095162688
+HANARO 코리아밸류업,495750,23,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+iMBC,052220,24,4700,2,285,6.46,17965138,392033,23000000,17965138,6.46,4582.56,78.11,78.11,88749168452,82.10,82.10,88749168452
+신한 인버스 구리 선물 ETN(H),Q500008,25,5085,2,85,1.70,1639,41,2000000,1639,1.70,3997.56,0.08,0.08,8334179,0.08,0.08,8334179
+삼성 미국 대형 가치주 ETN(H),Q530016,26,19685,2,85,0.43,38,1,2000000,38,0.43,3800.00,0.00,0.00,748820,0.00,0.00,748820
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,27,9725,2,110,1.14,9786,260,1000000,9786,1.14,3763.85,0.98,0.98,95266695,0.98,0.98,95266695
+N2 전력인프라 Top5 ETN,Q550093,28,11900,2,75,0.63,6785,188,2000000,6785,0.63,3609.04,0.34,0.34,80331395,0.34,0.34,80331395
+CNT85,056730,29,783,2,34,4.54,2159465,68839,74111186,2159465,4.54,3136.98,2.91,2.91,1876219309,3.23,3.23,1876219309
+KODEX 200ESG,337160,30,13525,5,-35,-0.26,15267,499,2800000,15267,-0.26,3059.52,0.55,0.55,207697775,0.55,0.55,207697775
diff --git a/top30/20250513/top30-vir-20250513-132001.csv b/top30/20250513/top30-vir-20250513-132001.csv
new file mode 100644
index 000000000000..04d8622f256e
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-132001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성 코리아 밸류업 TR ETN,Q530126,1,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,2,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+대정화금,120240,3,14400,2,1800,14.29,1877777,4832,7190391,1877777,14.29,9999.99,26.12,26.12,27801747305,26.85,26.85,27801747305
+신한 레버리지 미국달러 선물 ETN,Q500035,4,15860,2,255,1.63,1399,5,2000000,1399,1.63,9999.99,0.07,0.07,22136515,0.07,0.07,22136515
+코디,080530,5,1515,2,326,27.42,5828025,21389,45932005,5828025,27.42,9999.99,12.69,12.69,8602223255,12.36,12.36,8602223255
+메리츠 국채30년 ETN,Q610007,6,9500,5,-55,-0.58,265,1,5000000,265,-0.58,9999.99,0.01,0.01,2517500,0.01,0.01,2517500
+KIWOOM KRX100,100910,7,5415,2,15,0.28,17622,67,2100000,17622,0.28,9999.99,0.84,0.84,95039050,0.84,0.84,95039050
+한투 코스피 양매도 5% OTM ETN,Q570019,8,9740,2,20,0.21,5121,26,15000000,5121,0.21,9999.99,0.03,0.03,49852935,0.03,0.03,49852935
+SOL KIS단기통안채,363510,9,110310,3,0,0.00,885,5,240000,885,0.00,9999.99,0.37,0.37,97624375,0.37,0.37,97624375
+RISE 우량업종대표주,140580,10,12865,2,110,0.86,3885,22,500000,3885,0.86,9999.99,0.78,0.78,50222920,0.78,0.78,50222920
+한진칼우,18064K,11,29700,1,6850,29.98,227660,1474,536766,227660,29.98,9999.99,42.41,42.41,6712389950,42.11,42.11,6712389950
+한투 S&P500 선물 ETN,Q570050,12,20780,2,435,2.14,3856,27,5000000,3856,2.14,9999.99,0.08,0.08,80205290,0.08,0.08,80205290
+1Q 단기금융채액티브,463290,13,107325,2,10,0.01,245512,2222,2362000,245512,0.01,9999.99,10.39,10.39,26349586359,10.39,10.39,26349586359
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,14,25780,5,-135,-0.52,387,4,1000000,387,-0.52,9675.00,0.04,0.04,9973655,0.04,0.04,9973655
+신한 인버스 2X 미국달러 선물 ETN,Q500036,15,4155,5,-105,-2.46,880,12,2000000,880,-2.46,7333.33,0.04,0.04,3662715,0.04,0.04,3662715
+스톰테크,352090,16,4295,2,555,14.84,10394422,145012,26872998,10394422,14.84,7167.97,38.68,38.68,45377601670,39.32,39.32,45377601670
+케이쓰리아이,431190,17,5460,2,755,16.05,10227685,144219,7486442,10227685,16.05,7091.77,136.62,136.62,57140306427,139.79,139.79,57140306427
+스톤브릿지벤처스,330730,18,4295,2,50,1.18,4142779,61015,18150830,4142779,1.18,6789.77,22.82,22.82,18322622018,23.50,23.50,18322622018
+현대약품,004310,19,3545,2,195,5.82,3495424,56290,32000000,3495424,5.82,6209.67,10.92,10.92,12821794251,11.30,11.30,12821794251
+WON 200,448100,20,35790,2,180,0.51,5660,103,200000,5660,0.51,5495.15,2.83,2.83,202697115,2.83,2.83,202697115
+HANARO 탄소효율그린뉴딜,375760,21,8530,2,40,0.47,7914,146,900000,7914,0.47,5420.55,0.88,0.88,67728595,0.88,0.88,67728595
+프롬바이오,377220,22,2700,2,400,17.39,22375340,412977,28310000,22375340,17.39,5418.06,79.04,79.04,61175052551,80.03,80.03,61175052551
+HANARO 코리아밸류업,495750,23,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+iMBC,052220,24,4660,2,245,5.55,18011551,392033,23000000,18011551,5.55,4594.40,78.31,78.31,88966643792,83.01,83.01,88966643792
+신한 인버스 구리 선물 ETN(H),Q500008,25,5085,2,85,1.70,1639,41,2000000,1639,1.70,3997.56,0.08,0.08,8334179,0.08,0.08,8334179
+삼성 미국 대형 가치주 ETN(H),Q530016,26,19685,2,85,0.43,38,1,2000000,38,0.43,3800.00,0.00,0.00,748820,0.00,0.00,748820
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,27,9725,2,110,1.14,9786,260,1000000,9786,1.14,3763.85,0.98,0.98,95266695,0.98,0.98,95266695
+N2 전력인프라 Top5 ETN,Q550093,28,11900,2,75,0.63,6785,188,2000000,6785,0.63,3609.04,0.34,0.34,80331395,0.34,0.34,80331395
+CNT85,056730,29,780,2,31,4.14,2167366,68839,74111186,2167366,4.14,3148.46,2.92,2.92,1882392241,3.26,3.26,1882392241
+KIWOOM TDF2040액티브,435540,30,14080,2,230,1.66,92,3,500000,92,1.66,3066.67,0.02,0.02,1290815,0.02,0.02,1290815
diff --git a/top30/20250513/top30-vir-20250513-133000.csv b/top30/20250513/top30-vir-20250513-133000.csv
new file mode 100644
index 000000000000..d50fb9438183
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-133000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성 코리아 밸류업 TR ETN,Q530126,1,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,2,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+대정화금,120240,3,13650,2,1050,8.33,2029418,4832,7190391,2029418,8.33,9999.99,28.22,28.22,29906045235,30.47,30.47,29906045235
+신한 레버리지 미국달러 선물 ETN,Q500035,4,15860,2,255,1.63,1399,5,2000000,1399,1.63,9999.99,0.07,0.07,22136515,0.07,0.07,22136515
+코디,080530,5,1495,2,306,25.74,5957849,21389,45932005,5957849,25.74,9999.99,12.97,12.97,8795346690,12.81,12.81,8795346690
+메리츠 국채30년 ETN,Q610007,6,9500,5,-55,-0.58,265,1,5000000,265,-0.58,9999.99,0.01,0.01,2517500,0.01,0.01,2517500
+KIWOOM KRX100,100910,7,5415,2,15,0.28,17624,67,2100000,17624,0.28,9999.99,0.84,0.84,95049880,0.84,0.84,95049880
+SOL KIS단기통안채,363510,8,110305,5,-5,-0.00,1214,5,240000,1214,-0.00,9999.99,0.51,0.51,133915320,0.51,0.51,133915320
+한투 코스피 양매도 5% OTM ETN,Q570019,9,9740,2,20,0.21,5121,26,15000000,5121,0.21,9999.99,0.03,0.03,49852935,0.03,0.03,49852935
+RISE 우량업종대표주,140580,10,12865,2,110,0.86,3885,22,500000,3885,0.86,9999.99,0.78,0.78,50222920,0.78,0.78,50222920
+한진칼우,18064K,11,29700,1,6850,29.98,227702,1474,536766,227702,29.98,9999.99,42.42,42.42,6713637350,42.11,42.11,6713637350
+한투 S&P500 선물 ETN,Q570050,12,20780,2,435,2.14,3856,27,5000000,3856,2.14,9999.99,0.08,0.08,80205290,0.08,0.08,80205290
+1Q 단기금융채액티브,463290,13,107325,2,10,0.01,245512,2222,2362000,245512,0.01,9999.99,10.39,10.39,26349586359,10.39,10.39,26349586359
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,14,25780,5,-135,-0.52,387,4,1000000,387,-0.52,9675.00,0.04,0.04,9973655,0.04,0.04,9973655
+케이쓰리아이,431190,15,5780,2,1075,22.85,10942274,144219,7486442,10942274,22.85,7587.26,146.16,146.16,61214366262,141.47,141.47,61214366262
+신한 인버스 2X 미국달러 선물 ETN,Q500036,16,4155,5,-105,-2.46,880,12,2000000,880,-2.46,7333.33,0.04,0.04,3662715,0.04,0.04,3662715
+스톰테크,352090,17,4320,2,580,15.51,10419417,145012,26872998,10419417,15.51,7185.21,38.77,38.77,45485039875,39.18,39.18,45485039875
+스톤브릿지벤처스,330730,18,4260,2,15,0.35,4158577,61015,18150830,4158577,0.35,6815.66,22.91,22.91,18390139058,23.78,23.78,18390139058
+현대약품,004310,19,3515,2,165,4.93,3665505,56290,32000000,3665505,4.93,6511.82,11.45,11.45,13419227081,11.93,11.93,13419227081
+WON 200,448100,20,35790,2,180,0.51,5660,103,200000,5660,0.51,5495.15,2.83,2.83,202697115,2.83,2.83,202697115
+프롬바이오,377220,21,2690,2,390,16.96,22578443,412977,28310000,22578443,16.96,5467.24,79.75,79.75,61721238066,81.05,81.05,61721238066
+HANARO 탄소효율그린뉴딜,375760,22,8535,2,45,0.53,7915,146,900000,7915,0.53,5421.23,0.88,0.88,67737130,0.88,0.88,67737130
+HANARO 코리아밸류업,495750,23,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+iMBC,052220,24,4635,2,220,4.98,18137140,392033,23000000,18137140,4.98,4626.43,78.86,78.86,89549794218,84.00,84.00,89549794218
+신한 인버스 구리 선물 ETN(H),Q500008,25,5085,2,85,1.70,1639,41,2000000,1639,1.70,3997.56,0.08,0.08,8334179,0.08,0.08,8334179
+삼성 미국 대형 가치주 ETN(H),Q530016,26,19685,2,85,0.43,38,1,2000000,38,0.43,3800.00,0.00,0.00,748820,0.00,0.00,748820
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,27,9760,2,145,1.51,9808,260,1000000,9808,1.51,3772.31,0.98,0.98,95481305,0.98,0.98,95481305
+N2 전력인프라 Top5 ETN,Q550093,28,11900,2,75,0.63,6785,188,2000000,6785,0.63,3609.04,0.34,0.34,80331395,0.34,0.34,80331395
+KIWOOM TDF2040액티브,435540,29,14075,2,225,1.62,102,3,500000,102,1.62,3400.00,0.02,0.02,1431565,0.02,0.02,1431565
+CNT85,056730,30,786,2,37,4.94,2183655,68839,74111186,2183655,4.94,3172.12,2.95,2.95,1895061553,3.25,3.25,1895061553
diff --git a/top30/20250513/top30-vir-20250513-134001.csv b/top30/20250513/top30-vir-20250513-134001.csv
new file mode 100644
index 000000000000..1511f33f9fb1
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-134001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성 코리아 밸류업 TR ETN,Q530126,1,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,2,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+대정화금,120240,3,14090,2,1490,11.83,2173220,4832,7190391,2173220,11.83,9999.99,30.22,30.22,31920135595,31.51,31.51,31920135595
+코디,080530,4,1505,2,316,26.58,6012982,21389,45932005,6012982,26.58,9999.99,13.09,13.09,8877985953,12.84,12.84,8877985953
+신한 레버리지 미국달러 선물 ETN,Q500035,5,15860,2,255,1.63,1399,5,2000000,1399,1.63,9999.99,0.07,0.07,22136515,0.07,0.07,22136515
+메리츠 국채30년 ETN,Q610007,6,9500,5,-55,-0.58,265,1,5000000,265,-0.58,9999.99,0.01,0.01,2517500,0.01,0.01,2517500
+KIWOOM KRX100,100910,7,5390,5,-10,-0.19,17629,67,2100000,17629,-0.19,9999.99,0.84,0.84,95076880,0.84,0.84,95076880
+SOL KIS단기통안채,363510,8,110305,5,-5,-0.00,1214,5,240000,1214,-0.00,9999.99,0.51,0.51,133915320,0.51,0.51,133915320
+한투 코스피 양매도 5% OTM ETN,Q570019,9,9740,2,20,0.21,5121,26,15000000,5121,0.21,9999.99,0.03,0.03,49852935,0.03,0.03,49852935
+RISE 우량업종대표주,140580,10,12865,2,110,0.86,3885,22,500000,3885,0.86,9999.99,0.78,0.78,50222920,0.78,0.78,50222920
+한진칼우,18064K,11,29700,1,6850,29.98,227703,1474,536766,227703,29.98,9999.99,42.42,42.42,6713667050,42.11,42.11,6713667050
+한투 S&P500 선물 ETN,Q570050,12,20780,2,435,2.14,3856,27,5000000,3856,2.14,9999.99,0.08,0.08,80205290,0.08,0.08,80205290
+1Q 단기금융채액티브,463290,13,107325,2,10,0.01,246456,2222,2362000,246456,0.01,9999.99,10.43,10.43,26450901159,10.43,10.43,26450901159
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,14,25780,5,-135,-0.52,387,4,1000000,387,-0.52,9675.00,0.04,0.04,9973655,0.04,0.04,9973655
+케이쓰리아이,431190,15,5720,2,1015,21.57,11304704,144219,7486442,11304704,21.57,7838.57,151.00,151.00,63301167997,147.82,147.82,63301167997
+신한 인버스 2X 미국달러 선물 ETN,Q500036,16,4155,5,-105,-2.46,880,12,2000000,880,-2.46,7333.33,0.04,0.04,3662715,0.04,0.04,3662715
+스톰테크,352090,17,4260,2,520,13.90,10506129,145012,26872998,10506129,13.90,7245.01,39.10,39.10,45854604215,40.06,40.06,45854604215
+스톤브릿지벤처스,330730,18,4295,2,50,1.18,4165518,61015,18150830,4165518,1.18,6827.04,22.95,22.95,18419932693,23.63,23.63,18419932693
+현대약품,004310,19,3560,2,210,6.27,3746998,56290,32000000,3746998,6.27,6656.60,11.71,11.71,13708148835,12.03,12.03,13708148835
+프롬바이오,377220,20,2660,2,360,15.65,22720299,412977,28310000,22720299,15.65,5501.59,80.26,80.26,62100555704,82.47,82.47,62100555704
+WON 200,448100,21,35790,2,180,0.51,5660,103,200000,5660,0.51,5495.15,2.83,2.83,202697115,2.83,2.83,202697115
+HANARO 탄소효율그린뉴딜,375760,22,8525,2,35,0.41,7917,146,900000,7917,0.41,5422.60,0.88,0.88,67754190,0.88,0.88,67754190
+HANARO 코리아밸류업,495750,23,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+iMBC,052220,24,4630,2,215,4.87,18217987,392033,23000000,18217987,4.87,4647.05,79.21,79.21,89923646348,84.44,84.44,89923646348
+신한 인버스 구리 선물 ETN(H),Q500008,25,5085,2,85,1.70,1639,41,2000000,1639,1.70,3997.56,0.08,0.08,8334179,0.08,0.08,8334179
+HANARO Fn5G산업,367740,26,12465,5,-10,-0.08,3105,79,450000,3105,-0.08,3930.38,0.69,0.69,38753220,0.69,0.69,38753220
+삼성 미국 대형 가치주 ETN(H),Q530016,27,19685,2,85,0.43,38,1,2000000,38,0.43,3800.00,0.00,0.00,748820,0.00,0.00,748820
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,28,9760,2,145,1.51,9808,260,1000000,9808,1.51,3772.31,0.98,0.98,95481305,0.98,0.98,95481305
+N2 전력인프라 Top5 ETN,Q550093,29,11900,2,75,0.63,6785,188,2000000,6785,0.63,3609.04,0.34,0.34,80331395,0.34,0.34,80331395
+KIWOOM TDF2040액티브,435540,30,14070,2,220,1.59,103,3,500000,103,1.59,3433.33,0.02,0.02,1445635,0.02,0.02,1445635
diff --git a/top30/20250513/top30-vir-20250513-135001.csv b/top30/20250513/top30-vir-20250513-135001.csv
new file mode 100644
index 000000000000..bdd247dd772b
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-135001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성 코리아 밸류업 TR ETN,Q530126,1,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,2,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+대정화금,120240,3,13770,2,1170,9.29,2244123,4832,7190391,2244123,9.29,9999.99,31.21,31.21,32906349785,33.23,33.23,32906349785
+SOL KIS단기통안채,363510,4,110320,2,10,0.01,1879,5,240000,1879,0.01,9999.99,0.78,0.78,207278120,0.78,0.78,207278120
+코디,080530,5,1517,2,328,27.59,6232414,21389,45932005,6232414,27.59,9999.99,13.57,13.57,9213571552,13.22,13.22,9213571552
+신한 레버리지 미국달러 선물 ETN,Q500035,6,15860,2,255,1.63,1399,5,2000000,1399,1.63,9999.99,0.07,0.07,22136515,0.07,0.07,22136515
+메리츠 국채30년 ETN,Q610007,7,9500,5,-55,-0.58,265,1,5000000,265,-0.58,9999.99,0.01,0.01,2517500,0.01,0.01,2517500
+KIWOOM KRX100,100910,8,5410,2,10,0.19,17630,67,2100000,17630,0.19,9999.99,0.84,0.84,95082290,0.84,0.84,95082290
+한투 코스피 양매도 5% OTM ETN,Q570019,9,9740,2,20,0.21,5121,26,15000000,5121,0.21,9999.99,0.03,0.03,49852935,0.03,0.03,49852935
+RISE 우량업종대표주,140580,10,12865,2,110,0.86,3885,22,500000,3885,0.86,9999.99,0.78,0.78,50222920,0.78,0.78,50222920
+한진칼우,18064K,11,29700,1,6850,29.98,227707,1474,536766,227707,29.98,9999.99,42.42,42.42,6713785850,42.11,42.11,6713785850
+한투 S&P500 선물 ETN,Q570050,12,20780,2,435,2.14,3856,27,5000000,3856,2.14,9999.99,0.08,0.08,80205290,0.08,0.08,80205290
+1Q 단기금융채액티브,463290,13,107325,2,10,0.01,246458,2222,2362000,246458,0.01,9999.99,10.43,10.43,26451115809,10.43,10.43,26451115809
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,14,25795,5,-120,-0.46,388,4,1000000,388,-0.46,9700.00,0.04,0.04,9999450,0.04,0.04,9999450
+케이쓰리아이,431190,15,5720,2,1015,21.57,11479390,144219,7486442,11479390,21.57,7959.69,153.34,153.34,64293987712,150.14,150.14,64293987712
+현대약품,004310,16,3485,2,135,4.03,4149205,56290,32000000,4149205,4.03,7371.12,12.97,12.97,15141128671,13.58,13.58,15141128671
+신한 인버스 2X 미국달러 선물 ETN,Q500036,17,4155,5,-105,-2.46,880,12,2000000,880,-2.46,7333.33,0.04,0.04,3662715,0.04,0.04,3662715
+스톰테크,352090,18,4270,2,530,14.17,10547634,145012,26872998,10547634,14.17,7273.63,39.25,39.25,46032233975,40.12,40.12,46032233975
+스톤브릿지벤처스,330730,19,4305,2,60,1.41,4178250,61015,18150830,4178250,1.41,6847.91,23.02,23.02,18474646663,23.64,23.64,18474646663
+프롬바이오,377220,20,2580,2,280,12.17,23288369,412977,28310000,23288369,12.17,5639.14,82.26,82.26,63581495594,87.05,87.05,63581495594
+WON 200,448100,21,35790,2,180,0.51,5660,103,200000,5660,0.51,5495.15,2.83,2.83,202697115,2.83,2.83,202697115
+HANARO 탄소효율그린뉴딜,375760,22,8525,2,35,0.41,7918,146,900000,7918,0.41,5423.29,0.88,0.88,67762715,0.88,0.88,67762715
+HANARO 코리아밸류업,495750,23,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+일신바이오,068330,24,1187,2,152,14.69,3225699,64375,44216140,3225699,14.69,5010.79,7.30,7.30,3786406268,7.21,7.21,3786406268
+iMBC,052220,25,4620,2,205,4.64,18277562,392033,23000000,18277562,4.64,4662.25,79.47,79.47,90199542973,84.89,84.89,90199542973
+ACE 삼성그룹동일가중,131890,26,17345,5,-55,-0.32,1540,35,400000,1540,-0.32,4400.00,0.38,0.38,26770235,0.39,0.39,26770235
+신한 인버스 구리 선물 ETN(H),Q500008,27,5085,2,85,1.70,1639,41,2000000,1639,1.70,3997.56,0.08,0.08,8334179,0.08,0.08,8334179
+HANARO Fn5G산업,367740,28,12465,5,-10,-0.08,3105,79,450000,3105,-0.08,3930.38,0.69,0.69,38753220,0.69,0.69,38753220
+삼성 미국 대형 가치주 ETN(H),Q530016,29,19685,2,85,0.43,38,1,2000000,38,0.43,3800.00,0.00,0.00,748820,0.00,0.00,748820
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,30,9760,2,145,1.51,9808,260,1000000,9808,1.51,3772.31,0.98,0.98,95481305,0.98,0.98,95481305
diff --git a/top30/20250513/top30-vir-20250513-140001.csv b/top30/20250513/top30-vir-20250513-140001.csv
new file mode 100644
index 000000000000..b056dcaf0815
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-140001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성 코리아 밸류업 TR ETN,Q530126,1,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,2,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+대정화금,120240,3,13660,2,1060,8.41,2286631,4832,7190391,2286631,8.41,9999.99,31.80,31.80,33487820880,34.09,34.09,33487820880
+SOL KIS단기통안채,363510,4,110320,2,10,0.01,1879,5,240000,1879,0.01,9999.99,0.78,0.78,207278120,0.78,0.78,207278120
+코디,080530,5,1542,2,353,29.69,6375915,21389,45932005,6375915,29.69,9999.99,13.88,13.88,9434387970,13.32,13.32,9434387970
+신한 레버리지 미국달러 선물 ETN,Q500035,6,15860,2,255,1.63,1399,5,2000000,1399,1.63,9999.99,0.07,0.07,22136515,0.07,0.07,22136515
+메리츠 국채30년 ETN,Q610007,7,9500,5,-55,-0.58,265,1,5000000,265,-0.58,9999.99,0.01,0.01,2517500,0.01,0.01,2517500
+KIWOOM KRX100,100910,8,5410,2,10,0.19,17632,67,2100000,17632,0.19,9999.99,0.84,0.84,95093115,0.84,0.84,95093115
+한투 코스피 양매도 5% OTM ETN,Q570019,9,9740,2,20,0.21,5121,26,15000000,5121,0.21,9999.99,0.03,0.03,49852935,0.03,0.03,49852935
+RISE 우량업종대표주,140580,10,12865,2,110,0.86,3885,22,500000,3885,0.86,9999.99,0.78,0.78,50222920,0.78,0.78,50222920
+한진칼우,18064K,11,29700,1,6850,29.98,227762,1474,536766,227762,29.98,9999.99,42.43,42.43,6715419350,42.12,42.12,6715419350
+한투 S&P500 선물 ETN,Q570050,12,20780,2,435,2.14,3856,27,5000000,3856,2.14,9999.99,0.08,0.08,80205290,0.08,0.08,80205290
+1Q 단기금융채액티브,463290,13,107325,2,10,0.01,246458,2222,2362000,246458,0.01,9999.99,10.43,10.43,26451115809,10.43,10.43,26451115809
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,14,25795,5,-120,-0.46,388,4,1000000,388,-0.46,9700.00,0.04,0.04,9999450,0.04,0.04,9999450
+일신바이오,068330,15,1183,2,148,14.30,5700345,64375,44216140,5700345,14.30,8854.91,12.89,12.89,6785884409,12.97,12.97,6785884409
+케이쓰리아이,431190,16,5590,2,885,18.81,11643480,144219,7486442,11643480,18.81,8073.47,155.53,155.53,65214697122,155.83,155.83,65214697122
+현대약품,004310,17,3385,2,35,1.04,4515799,56290,32000000,4515799,1.04,8022.38,14.11,14.11,16395335456,15.14,15.14,16395335456
+신한 인버스 2X 미국달러 선물 ETN,Q500036,18,4155,5,-105,-2.46,880,12,2000000,880,-2.46,7333.33,0.04,0.04,3662715,0.04,0.04,3662715
+스톰테크,352090,19,4285,2,545,14.57,10572698,145012,26872998,10572698,14.57,7290.91,39.34,39.34,46139529915,40.07,40.07,46139529915
+스톤브릿지벤처스,330730,20,4345,2,100,2.36,4215550,61015,18150830,4215550,2.36,6909.04,23.23,23.23,18636803628,23.63,23.63,18636803628
+프롬바이오,377220,21,2580,2,280,12.17,24151010,412977,28310000,24151010,12.17,5848.03,85.31,85.31,65781325531,90.06,90.06,65781325531
+WON 200,448100,22,35790,2,180,0.51,5660,103,200000,5660,0.51,5495.15,2.83,2.83,202697115,2.83,2.83,202697115
+HANARO 탄소효율그린뉴딜,375760,23,8525,2,35,0.41,7919,146,900000,7919,0.41,5423.97,0.88,0.88,67771240,0.88,0.88,67771240
+HANARO 코리아밸류업,495750,24,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+iMBC,052220,25,4605,2,190,4.30,18384991,392033,23000000,18384991,4.30,4689.65,79.93,79.93,90695281183,85.63,85.63,90695281183
+ACE 삼성그룹동일가중,131890,26,17345,5,-55,-0.32,1540,35,400000,1540,-0.32,4400.00,0.38,0.38,26770235,0.39,0.39,26770235
+신한 인버스 구리 선물 ETN(H),Q500008,27,5085,2,85,1.70,1639,41,2000000,1639,1.70,3997.56,0.08,0.08,8334179,0.08,0.08,8334179
+HANARO Fn5G산업,367740,28,12465,5,-10,-0.08,3105,79,450000,3105,-0.08,3930.38,0.69,0.69,38753220,0.69,0.69,38753220
+삼성 미국 대형 가치주 ETN(H),Q530016,29,19685,2,85,0.43,38,1,2000000,38,0.43,3800.00,0.00,0.00,748820,0.00,0.00,748820
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,30,9760,2,145,1.51,9808,260,1000000,9808,1.51,3772.31,0.98,0.98,95481305,0.98,0.98,95481305
diff --git a/top30/20250513/top30-vir-20250513-141000.csv b/top30/20250513/top30-vir-20250513-141000.csv
new file mode 100644
index 000000000000..18881b4b63fb
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-141000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성 코리아 밸류업 TR ETN,Q530126,1,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,2,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+대정화금,120240,3,13260,2,660,5.24,2357763,4832,7190391,2357763,5.24,9999.99,32.79,32.79,34438478105,36.12,36.12,34438478105
+SOL KIS단기통안채,363510,4,110320,2,10,0.01,1879,5,240000,1879,0.01,9999.99,0.78,0.78,207278120,0.78,0.78,207278120
+코디,080530,5,1504,2,315,26.49,6552520,21389,45932005,6552520,26.49,9999.99,14.27,14.27,9700576804,14.04,14.04,9700576804
+신한 레버리지 미국달러 선물 ETN,Q500035,6,15860,2,255,1.63,1399,5,2000000,1399,1.63,9999.99,0.07,0.07,22136515,0.07,0.07,22136515
+메리츠 국채30년 ETN,Q610007,7,9500,5,-55,-0.58,265,1,5000000,265,-0.58,9999.99,0.01,0.01,2517500,0.01,0.01,2517500
+KIWOOM KRX100,100910,8,5410,2,10,0.19,17633,67,2100000,17633,0.19,9999.99,0.84,0.84,95098525,0.84,0.84,95098525
+한투 코스피 양매도 5% OTM ETN,Q570019,9,9740,2,20,0.21,5121,26,15000000,5121,0.21,9999.99,0.03,0.03,49852935,0.03,0.03,49852935
+RISE 우량업종대표주,140580,10,12890,2,135,1.06,3886,22,500000,3886,1.06,9999.99,0.78,0.78,50235810,0.78,0.78,50235810
+한진칼우,18064K,11,29700,1,6850,29.98,227764,1474,536766,227764,29.98,9999.99,42.43,42.43,6715478750,42.12,42.12,6715478750
+한투 S&P500 선물 ETN,Q570050,12,20815,2,470,2.31,3857,27,5000000,3857,2.31,9999.99,0.08,0.08,80226105,0.08,0.08,80226105
+일신바이오,068330,13,1284,2,249,24.06,8086760,64375,44216140,8086760,24.06,9999.99,18.29,18.29,9750868506,17.18,17.18,9750868506
+1Q 단기금융채액티브,463290,14,107325,2,10,0.01,246458,2222,2362000,246458,0.01,9999.99,10.43,10.43,26451115809,10.43,10.43,26451115809
+메리츠 미국 인플레이션 국채 ETN(H),Q610003,15,8870,5,-55,-0.62,106,1,2000000,106,-0.62,9999.99,0.01,0.01,940295,0.01,0.01,940295
+RISE 주식혼합,183710,16,40140,2,95,0.24,202,2,200000,202,0.24,9999.99,0.10,0.10,8118395,0.10,0.10,8118395
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,17,25795,5,-120,-0.46,388,4,1000000,388,-0.46,9700.00,0.04,0.04,9999450,0.04,0.04,9999450
+케이쓰리아이,431190,18,5680,2,975,20.72,11899342,144219,7486442,11899342,20.72,8250.88,158.95,158.95,66648292762,156.73,156.73,66648292762
+현대약품,004310,19,3355,2,5,0.15,4625253,56290,32000000,4625253,0.15,8216.83,14.45,14.45,16763354370,15.61,15.61,16763354370
+신한 인버스 2X 미국달러 선물 ETN,Q500036,20,4155,5,-105,-2.46,880,12,2000000,880,-2.46,7333.33,0.04,0.04,3662715,0.04,0.04,3662715
+스톰테크,352090,21,4280,2,540,14.44,10603715,145012,26872998,10603715,14.44,7312.30,39.46,39.46,46272295000,40.23,40.23,46272295000
+스톤브릿지벤처스,330730,22,4330,2,85,2.00,4233929,61015,18150830,4233929,2.00,6939.16,23.33,23.33,18716668163,23.81,23.81,18716668163
+프롬바이오,377220,23,2515,2,215,9.35,24570943,412977,28310000,24570943,9.35,5949.71,86.79,86.79,66847062826,93.89,93.89,66847062826
+WON 200,448100,24,35790,2,180,0.51,5660,103,200000,5660,0.51,5495.15,2.83,2.83,202697115,2.83,2.83,202697115
+HANARO 탄소효율그린뉴딜,375760,25,8530,2,40,0.47,7921,146,900000,7921,0.47,5425.34,0.88,0.88,67788295,0.88,0.88,67788295
+HANARO 코리아밸류업,495750,26,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+HANARO Fn5G산업,367740,27,12465,5,-10,-0.08,3896,79,450000,3896,-0.08,4931.65,0.87,0.87,48613035,0.87,0.87,48613035
+iMBC,052220,28,4615,2,200,4.53,18453111,392033,23000000,18453111,4.53,4707.03,80.23,80.23,91009077978,85.74,85.74,91009077978
+메리츠 미국채30년 스트립 ETN(H),Q610084,29,9420,5,-80,-0.84,90,2,1000000,90,-0.84,4500.00,0.01,0.01,848100,0.01,0.01,848100
+ACE 삼성그룹동일가중,131890,30,17345,5,-55,-0.32,1540,35,400000,1540,-0.32,4400.00,0.38,0.38,26770235,0.39,0.39,26770235
diff --git a/top30/20250513/top30-vir-20250513-142001.csv b/top30/20250513/top30-vir-20250513-142001.csv
new file mode 100644
index 000000000000..a6846e8bcc77
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-142001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성 코리아 밸류업 TR ETN,Q530126,1,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,2,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+대정화금,120240,3,13190,2,590,4.68,2380279,4832,7190391,2380279,4.68,9999.99,33.10,33.10,34736127895,36.63,36.63,34736127895
+SOL KIS단기통안채,363510,4,110320,2,10,0.01,1879,5,240000,1879,0.01,9999.99,0.78,0.78,207278120,0.78,0.78,207278120
+코디,080530,5,1532,2,343,28.85,6633528,21389,45932005,6633528,28.85,9999.99,14.44,14.44,9823342846,13.96,13.96,9823342846
+신한 레버리지 미국달러 선물 ETN,Q500035,6,15860,2,255,1.63,1399,5,2000000,1399,1.63,9999.99,0.07,0.07,22136515,0.07,0.07,22136515
+메리츠 국채30년 ETN,Q610007,7,9500,5,-55,-0.58,265,1,5000000,265,-0.58,9999.99,0.01,0.01,2517500,0.01,0.01,2517500
+KIWOOM KRX100,100910,8,5410,2,10,0.19,17634,67,2100000,17634,0.19,9999.99,0.84,0.84,95103935,0.84,0.84,95103935
+한투 코스피 양매도 5% OTM ETN,Q570019,9,9740,2,20,0.21,5123,26,15000000,5123,0.21,9999.99,0.03,0.03,49872415,0.03,0.03,49872415
+RISE 우량업종대표주,140580,10,12890,2,135,1.06,4028,22,500000,4028,1.06,9999.99,0.81,0.81,52066190,0.81,0.81,52066190
+일신바이오,068330,11,1292,2,257,24.83,10353952,64375,44216140,10353952,24.83,9999.99,23.42,23.42,12702908227,22.24,22.24,12702908227
+한진칼우,18064K,12,29700,1,6850,29.98,227774,1474,536766,227774,29.98,9999.99,42.43,42.43,6715775750,42.13,42.13,6715775750
+한투 S&P500 선물 ETN,Q570050,13,20815,2,470,2.31,3857,27,5000000,3857,2.31,9999.99,0.08,0.08,80226105,0.08,0.08,80226105
+1Q 단기금융채액티브,463290,14,107325,2,10,0.01,246458,2222,2362000,246458,0.01,9999.99,10.43,10.43,26451115809,10.43,10.43,26451115809
+메리츠 미국 인플레이션 국채 ETN(H),Q610003,15,8870,5,-55,-0.62,106,1,2000000,106,-0.62,9999.99,0.01,0.01,940295,0.01,0.01,940295
+RISE 주식혼합,183710,16,40140,2,95,0.24,202,2,200000,202,0.24,9999.99,0.10,0.10,8118395,0.10,0.10,8118395
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,17,25795,5,-120,-0.46,388,4,1000000,388,-0.46,9700.00,0.04,0.04,9999450,0.04,0.04,9999450
+케이쓰리아이,431190,18,5530,2,825,17.53,12170492,144219,7486442,12170492,17.53,8438.90,162.57,162.57,68162835592,164.64,164.64,68162835592
+현대약품,004310,19,3360,2,10,0.30,4682112,56290,32000000,4682112,0.30,8317.84,14.63,14.63,16954036980,15.77,15.77,16954036980
+스톰테크,352090,20,4310,2,570,15.24,10644177,145012,26872998,10644177,15.24,7340.20,39.61,39.61,46446085456,40.10,40.10,46446085456
+신한 인버스 2X 미국달러 선물 ETN,Q500036,21,4155,5,-105,-2.46,880,12,2000000,880,-2.46,7333.33,0.04,0.04,3662715,0.04,0.04,3662715
+스톤브릿지벤처스,330730,22,4300,2,55,1.30,4244412,61015,18150830,4244412,1.30,6956.34,23.38,23.38,18761820203,24.04,24.04,18761820203
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,23,9745,2,130,1.35,18008,260,1000000,18008,1.35,6926.15,1.80,1.80,175431305,1.80,1.80,175431305
+프롬바이오,377220,24,2455,2,155,6.74,25203643,412977,28310000,25203643,6.74,6102.92,89.03,89.03,68415860028,98.44,98.44,68415860028
+WON 200,448100,25,35790,2,180,0.51,5660,103,200000,5660,0.51,5495.15,2.83,2.83,202697115,2.83,2.83,202697115
+HANARO 탄소효율그린뉴딜,375760,26,8530,2,40,0.47,7922,146,900000,7922,0.47,5426.03,0.88,0.88,67796825,0.88,0.88,67796825
+HANARO 코리아밸류업,495750,27,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+메리츠 미국채30년 스트립 ETN(H),Q610084,28,9425,5,-75,-0.79,99,2,1000000,99,-0.79,4950.00,0.01,0.01,932920,0.01,0.01,932920
+HANARO Fn5G산업,367740,29,12465,5,-10,-0.08,3896,79,450000,3896,-0.08,4931.65,0.87,0.87,48613035,0.87,0.87,48613035
+iMBC,052220,30,4615,2,200,4.53,18492050,392033,23000000,18492050,4.53,4716.96,80.40,80.40,91188708583,85.91,85.91,91188708583
diff --git a/top30/20250513/top30-vir-20250513-143001.csv b/top30/20250513/top30-vir-20250513-143001.csv
new file mode 100644
index 000000000000..d872cd6702c8
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-143001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성 코리아 밸류업 TR ETN,Q530126,1,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,2,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+대정화금,120240,3,13150,2,550,4.37,2401088,4832,7190391,2401088,4.37,9999.99,33.39,33.39,35010338145,37.03,37.03,35010338145
+SOL KIS단기통안채,363510,4,110320,2,10,0.01,1879,5,240000,1879,0.01,9999.99,0.78,0.78,207278120,0.78,0.78,207278120
+코디,080530,5,1536,2,347,29.18,6746229,21389,45932005,6746229,29.18,9999.99,14.69,14.69,9996475273,14.17,14.17,9996475273
+신한 레버리지 미국달러 선물 ETN,Q500035,6,15860,2,255,1.63,1399,5,2000000,1399,1.63,9999.99,0.07,0.07,22136515,0.07,0.07,22136515
+메리츠 국채30년 ETN,Q610007,7,9500,5,-55,-0.58,265,1,5000000,265,-0.58,9999.99,0.01,0.01,2517500,0.01,0.01,2517500
+KIWOOM KRX100,100910,8,5415,2,15,0.28,17635,67,2100000,17635,0.28,9999.99,0.84,0.84,95109350,0.84,0.84,95109350
+한투 코스피 양매도 5% OTM ETN,Q570019,9,9740,2,20,0.21,5123,26,15000000,5123,0.21,9999.99,0.03,0.03,49872415,0.03,0.03,49872415
+RISE 우량업종대표주,140580,10,12890,2,135,1.06,4028,22,500000,4028,1.06,9999.99,0.81,0.81,52066190,0.81,0.81,52066190
+일신바이오,068330,11,1260,2,225,21.74,11159432,64375,44216140,11159432,21.74,9999.99,25.24,25.24,13721634258,24.63,24.63,13721634258
+한진칼우,18064K,12,29700,1,6850,29.98,227780,1474,536766,227780,29.98,9999.99,42.44,42.44,6715953950,42.13,42.13,6715953950
+한투 S&P500 선물 ETN,Q570050,13,20815,2,470,2.31,3857,27,5000000,3857,2.31,9999.99,0.08,0.08,80226105,0.08,0.08,80226105
+1Q 단기금융채액티브,463290,14,107325,2,10,0.01,246458,2222,2362000,246458,0.01,9999.99,10.43,10.43,26451115809,10.43,10.43,26451115809
+메리츠 미국 인플레이션 국채 ETN(H),Q610003,15,8870,5,-55,-0.62,106,1,2000000,106,-0.62,9999.99,0.01,0.01,940295,0.01,0.01,940295
+RISE 주식혼합,183710,16,40140,2,95,0.24,202,2,200000,202,0.24,9999.99,0.10,0.10,8118395,0.10,0.10,8118395
+메리츠 미국채30년 스트립 ETN(H),Q610084,17,9430,5,-70,-0.74,198,2,1000000,198,-0.74,9900.00,0.02,0.02,1866490,0.02,0.02,1866490
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,18,25795,5,-120,-0.46,388,4,1000000,388,-0.46,9700.00,0.04,0.04,9999450,0.04,0.04,9999450
+케이쓰리아이,431190,19,5540,2,835,17.75,12260061,144219,7486442,12260061,17.75,8501.00,163.76,163.76,68658592402,165.54,165.54,68658592402
+현대약품,004310,20,3360,2,10,0.30,4700186,56290,32000000,4700186,0.30,8349.95,14.69,14.69,17014744665,15.82,15.82,17014744665
+스톰테크,352090,21,4295,2,555,14.84,10661362,145012,26872998,10661362,14.84,7352.06,39.67,39.67,46519752426,40.30,40.30,46519752426
+신한 인버스 2X 미국달러 선물 ETN,Q500036,22,4155,5,-105,-2.46,880,12,2000000,880,-2.46,7333.33,0.04,0.04,3662715,0.04,0.04,3662715
+스톤브릿지벤처스,330730,23,4310,2,65,1.53,4256180,61015,18150830,4256180,1.53,6975.63,23.45,23.45,18812383093,24.05,24.05,18812383093
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,24,9745,2,130,1.35,18008,260,1000000,18008,1.35,6926.15,1.80,1.80,175431305,1.80,1.80,175431305
+프롬바이오,377220,25,2445,2,145,6.30,26089303,412977,28310000,26089303,6.30,6317.37,92.16,92.16,70593584845,101.99,101.99,70593584845
+WON 200,448100,26,35790,2,180,0.51,5660,103,200000,5660,0.51,5495.15,2.83,2.83,202697115,2.83,2.83,202697115
+HANARO 탄소효율그린뉴딜,375760,27,8530,2,40,0.47,7923,146,900000,7923,0.47,5426.71,0.88,0.88,67805355,0.88,0.88,67805355
+HANARO 코리아밸류업,495750,28,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+HANARO Fn5G산업,367740,29,12455,5,-20,-0.16,3906,79,450000,3906,-0.16,4944.30,0.87,0.87,48737585,0.87,0.87,48737585
+iMBC,052220,30,4610,2,195,4.42,18516079,392033,23000000,18516079,4.42,4723.09,80.50,80.50,91299517405,86.11,86.11,91299517405
diff --git a/top30/20250513/top30-vir-20250513-144001.csv b/top30/20250513/top30-vir-20250513-144001.csv
new file mode 100644
index 000000000000..70bcfd15ed6a
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-144001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성 코리아 밸류업 TR ETN,Q530126,1,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,2,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+KB KIS CD금리투자 ETN,Q580058,3,51960,3,0,0.00,1102,2,10000000,1102,0.00,9999.99,0.01,0.01,57259920,0.01,0.01,57259920
+대정화금,120240,4,13090,2,490,3.89,2425970,4832,7190391,2425970,3.89,9999.99,33.74,33.74,35336734535,37.54,37.54,35336734535
+SOL KIS단기통안채,363510,5,110320,2,10,0.01,1879,5,240000,1879,0.01,9999.99,0.78,0.78,207278120,0.78,0.78,207278120
+코디,080530,6,1508,2,319,26.83,6848238,21389,45932005,6848238,26.83,9999.99,14.91,14.91,10151419455,14.66,14.66,10151419455
+신한 레버리지 미국달러 선물 ETN,Q500035,7,15860,2,255,1.63,1399,5,2000000,1399,1.63,9999.99,0.07,0.07,22136515,0.07,0.07,22136515
+메리츠 국채30년 ETN,Q610007,8,9500,5,-55,-0.58,265,1,5000000,265,-0.58,9999.99,0.01,0.01,2517500,0.01,0.01,2517500
+KIWOOM KRX100,100910,9,5415,2,15,0.28,17637,67,2100000,17637,0.28,9999.99,0.84,0.84,95120180,0.84,0.84,95120180
+한투 코스피 양매도 5% OTM ETN,Q570019,10,9740,2,20,0.21,5123,26,15000000,5123,0.21,9999.99,0.03,0.03,49872415,0.03,0.03,49872415
+일신바이오,068330,11,1226,2,191,18.45,12309369,64375,44216140,12309369,18.45,9999.99,27.84,27.84,15130165403,27.91,27.91,15130165403
+RISE 우량업종대표주,140580,12,12890,2,135,1.06,4028,22,500000,4028,1.06,9999.99,0.81,0.81,52066190,0.81,0.81,52066190
+한진칼우,18064K,13,29700,1,6850,29.98,227780,1474,536766,227780,29.98,9999.99,42.44,42.44,6715953950,42.13,42.13,6715953950
+한투 S&P500 선물 ETN,Q570050,14,20815,2,470,2.31,3857,27,5000000,3857,2.31,9999.99,0.08,0.08,80226105,0.08,0.08,80226105
+1Q 단기금융채액티브,463290,15,107330,2,15,0.01,246472,2222,2362000,246472,0.01,9999.99,10.43,10.43,26452618429,10.43,10.43,26452618429
+메리츠 미국 인플레이션 국채 ETN(H),Q610003,16,8870,5,-55,-0.62,106,1,2000000,106,-0.62,9999.99,0.01,0.01,940295,0.01,0.01,940295
+RISE 주식혼합,183710,17,40140,2,95,0.24,202,2,200000,202,0.24,9999.99,0.10,0.10,8118395,0.10,0.10,8118395
+메리츠 미국채30년 스트립 ETN(H),Q610084,18,9430,5,-70,-0.74,198,2,1000000,198,-0.74,9900.00,0.02,0.02,1866490,0.02,0.02,1866490
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,19,25795,5,-120,-0.46,388,4,1000000,388,-0.46,9700.00,0.04,0.04,9999450,0.04,0.04,9999450
+케이쓰리아이,431190,20,5540,2,835,17.75,12307150,144219,7486442,12307150,17.75,8533.65,164.39,164.39,68919715947,166.17,166.17,68919715947
+현대약품,004310,21,3390,2,40,1.19,4726510,56290,32000000,4726510,1.19,8396.71,14.77,14.77,17103570295,15.77,15.77,17103570295
+스톰테크,352090,22,4330,2,590,15.78,10710027,145012,26872998,10710027,15.78,7385.61,39.85,39.85,46729565036,40.16,40.16,46729565036
+신한 인버스 2X 미국달러 선물 ETN,Q500036,23,4155,5,-105,-2.46,880,12,2000000,880,-2.46,7333.33,0.04,0.04,3662715,0.04,0.04,3662715
+스톤브릿지벤처스,330730,24,4345,2,100,2.36,4265075,61015,18150830,4265075,2.36,6990.21,23.50,23.50,18850967848,23.90,23.90,18850967848
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,25,9745,2,130,1.35,18008,260,1000000,18008,1.35,6926.15,1.80,1.80,175431305,1.80,1.80,175431305
+프롬바이오,377220,26,2460,2,160,6.96,26472769,412977,28310000,26472769,6.96,6410.23,93.51,93.51,71539478331,102.72,102.72,71539478331
+WON 200,448100,27,35790,2,180,0.51,5660,103,200000,5660,0.51,5495.15,2.83,2.83,202697115,2.83,2.83,202697115
+HANARO 탄소효율그린뉴딜,375760,28,8535,2,45,0.53,7925,146,900000,7925,0.53,5428.08,0.88,0.88,67822430,0.88,0.88,67822430
+HANARO 코리아밸류업,495750,29,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+HANARO Fn5G산업,367740,30,12455,5,-20,-0.16,3906,79,450000,3906,-0.16,4944.30,0.87,0.87,48737585,0.87,0.87,48737585
diff --git a/top30/20250513/top30-vir-20250513-145001.csv b/top30/20250513/top30-vir-20250513-145001.csv
new file mode 100644
index 000000000000..c109b40d5113
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-145001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+삼성 코리아 밸류업 TR ETN,Q530126,1,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+KB KIS CD금리투자 ETN,Q580058,2,51960,3,0,0.00,3402,2,10000000,3402,0.00,9999.99,0.03,0.03,176767920,0.03,0.03,176767920
+하나 반도체 ETN,Q700027,3,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+대정화금,120240,4,13090,2,490,3.89,2437163,4832,7190391,2437163,3.89,9999.99,33.89,33.89,35483191955,37.70,37.70,35483191955
+SOL KIS단기통안채,363510,5,110320,2,10,0.01,1879,5,240000,1879,0.01,9999.99,0.78,0.78,207278120,0.78,0.78,207278120
+코디,080530,6,1501,2,312,26.24,6913133,21389,45932005,6913133,26.24,9999.99,15.05,15.05,10249824233,14.87,14.87,10249824233
+신한 레버리지 미국달러 선물 ETN,Q500035,7,15865,2,260,1.67,1402,5,2000000,1402,1.67,9999.99,0.07,0.07,22184110,0.07,0.07,22184110
+메리츠 국채30년 ETN,Q610007,8,9500,5,-55,-0.58,265,1,5000000,265,-0.58,9999.99,0.01,0.01,2517500,0.01,0.01,2517500
+KIWOOM KRX100,100910,9,5415,2,15,0.28,17638,67,2100000,17638,0.28,9999.99,0.84,0.84,95125595,0.84,0.84,95125595
+일신바이오,068330,10,1156,2,121,11.69,13029305,64375,44216140,13029305,11.69,9999.99,29.47,29.47,15992422669,31.29,31.29,15992422669
+한투 코스피 양매도 5% OTM ETN,Q570019,11,9735,2,15,0.15,5124,26,15000000,5124,0.15,9999.99,0.03,0.03,49882150,0.03,0.03,49882150
+RISE 우량업종대표주,140580,12,12890,2,135,1.06,4028,22,500000,4028,1.06,9999.99,0.81,0.81,52066190,0.81,0.81,52066190
+한진칼우,18064K,13,29700,1,6850,29.98,227869,1474,536766,227869,29.98,9999.99,42.45,42.45,6718597250,42.14,42.14,6718597250
+한투 S&P500 선물 ETN,Q570050,14,20850,2,505,2.48,3862,27,5000000,3862,2.48,9999.99,0.08,0.08,80330355,0.08,0.08,80330355
+1Q 단기금융채액티브,463290,15,107330,2,15,0.01,246472,2222,2362000,246472,0.01,9999.99,10.43,10.43,26452618429,10.43,10.43,26452618429
+메리츠 미국 인플레이션 국채 ETN(H),Q610003,16,8870,5,-55,-0.62,106,1,2000000,106,-0.62,9999.99,0.01,0.01,940295,0.01,0.01,940295
+RISE 주식혼합,183710,17,40140,2,95,0.24,202,2,200000,202,0.24,9999.99,0.10,0.10,8118395,0.10,0.10,8118395
+메리츠 미국채30년 스트립 ETN(H),Q610084,18,9430,5,-70,-0.74,198,2,1000000,198,-0.74,9900.00,0.02,0.02,1866490,0.02,0.02,1866490
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,19,25795,5,-120,-0.46,388,4,1000000,388,-0.46,9700.00,0.04,0.04,9999450,0.04,0.04,9999450
+케이쓰리아이,431190,20,5520,2,815,17.32,12385349,144219,7486442,12385349,17.32,8587.88,165.44,165.44,69353433702,167.82,167.82,69353433702
+현대약품,004310,21,3370,2,20,0.60,4772974,56290,32000000,4772974,0.60,8479.26,14.92,14.92,17259789125,16.00,16.00,17259789125
+스톰테크,352090,22,4305,2,565,15.11,10773651,145012,26872998,10773651,15.11,7429.49,40.09,40.09,47004227739,40.63,40.63,47004227739
+신한 인버스 2X 미국달러 선물 ETN,Q500036,23,4165,5,-95,-2.23,881,12,2000000,881,-2.23,7341.67,0.04,0.04,3666880,0.04,0.04,3666880
+스톤브릿지벤처스,330730,24,4335,2,90,2.12,4278270,61015,18150830,4278270,2.12,7011.83,23.57,23.57,18908056458,24.03,24.03,18908056458
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,25,9745,2,130,1.35,18008,260,1000000,18008,1.35,6926.15,1.80,1.80,175431305,1.80,1.80,175431305
+프롬바이오,377220,26,2440,2,140,6.09,27019533,412977,28310000,27019533,6.09,6542.62,95.44,95.44,72884806291,105.51,105.51,72884806291
+WON 200,448100,27,35790,2,180,0.51,5660,103,200000,5660,0.51,5495.15,2.83,2.83,202697115,2.83,2.83,202697115
+HANARO 탄소효율그린뉴딜,375760,28,8535,2,45,0.53,7926,146,900000,7926,0.53,5428.77,0.88,0.88,67830965,0.88,0.88,67830965
+HANARO 코리아밸류업,495750,29,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
+HANARO Fn5G산업,367740,30,12455,5,-20,-0.16,3906,79,450000,3906,-0.16,4944.30,0.87,0.87,48737585,0.87,0.87,48737585
diff --git a/top30/20250513/top30-vir-20250513-150001.csv b/top30/20250513/top30-vir-20250513-150001.csv
new file mode 100644
index 000000000000..12ee9d8c2bca
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-150001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KB KIS CD금리투자 ETN,Q580058,1,51960,3,0,0.00,5702,2,10000000,5702,0.00,9999.99,0.06,0.06,296275920,0.06,0.06,296275920
+삼성 코리아 밸류업 TR ETN,Q530126,2,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,3,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+대정화금,120240,4,13090,2,490,3.89,2459593,4832,7190391,2459593,3.89,9999.99,34.21,34.21,35775659885,38.01,38.01,35775659885
+SOL KIS단기통안채,363510,5,110320,2,10,0.01,1879,5,240000,1879,0.01,9999.99,0.78,0.78,207278120,0.78,0.78,207278120
+코디,080530,6,1532,2,343,28.85,6983255,21389,45932005,6983255,28.85,9999.99,15.20,15.20,10356065160,14.72,14.72,10356065160
+신한 레버리지 미국달러 선물 ETN,Q500035,7,15865,2,260,1.67,1402,5,2000000,1402,1.67,9999.99,0.07,0.07,22184110,0.07,0.07,22184110
+메리츠 국채30년 ETN,Q610007,8,9500,5,-55,-0.58,265,1,5000000,265,-0.58,9999.99,0.01,0.01,2517500,0.01,0.01,2517500
+KIWOOM KRX100,100910,9,5415,2,15,0.28,17639,67,2100000,17639,0.28,9999.99,0.84,0.84,95131010,0.84,0.84,95131010
+일신바이오,068330,10,1141,2,106,10.24,13449701,64375,44216140,13449701,10.24,9999.99,30.42,30.42,16476195397,32.66,32.66,16476195397
+한투 코스피 양매도 5% OTM ETN,Q570019,11,9735,2,15,0.15,5124,26,15000000,5124,0.15,9999.99,0.03,0.03,49882150,0.03,0.03,49882150
+RISE 우량업종대표주,140580,12,12890,2,135,1.06,4028,22,500000,4028,1.06,9999.99,0.81,0.81,52066190,0.81,0.81,52066190
+한진칼우,18064K,13,29700,1,6850,29.98,227874,1474,536766,227874,29.98,9999.99,42.45,42.45,6718745750,42.15,42.15,6718745750
+한투 S&P500 선물 ETN,Q570050,14,20850,2,505,2.48,3862,27,5000000,3862,2.48,9999.99,0.08,0.08,80330355,0.08,0.08,80330355
+1Q 단기금융채액티브,463290,15,107325,2,10,0.01,247674,2222,2362000,247674,0.01,9999.99,10.49,10.49,26581623089,10.49,10.49,26581623089
+메리츠 미국 인플레이션 국채 ETN(H),Q610003,16,8870,5,-55,-0.62,106,1,2000000,106,-0.62,9999.99,0.01,0.01,940295,0.01,0.01,940295
+RISE 주식혼합,183710,17,40140,2,95,0.24,202,2,200000,202,0.24,9999.99,0.10,0.10,8118395,0.10,0.10,8118395
+메리츠 미국채30년 스트립 ETN(H),Q610084,18,9430,5,-70,-0.74,198,2,1000000,198,-0.74,9900.00,0.02,0.02,1866490,0.02,0.02,1866490
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,19,25795,5,-120,-0.46,388,4,1000000,388,-0.46,9700.00,0.04,0.04,9999450,0.04,0.04,9999450
+케이쓰리아이,431190,20,5610,2,905,19.23,12682089,144219,7486442,12682089,19.23,8793.63,169.40,169.40,71019530897,169.10,169.10,71019530897
+현대약품,004310,21,3365,2,15,0.45,4787987,56290,32000000,4787987,0.45,8505.93,14.96,14.96,17310283325,16.08,16.08,17310283325
+스톰테크,352090,22,4330,2,590,15.78,10860362,145012,26872998,10860362,15.78,7489.29,40.41,40.41,47379163101,40.72,40.72,47379163101
+신한 인버스 2X 미국달러 선물 ETN,Q500036,23,4165,5,-95,-2.23,881,12,2000000,881,-2.23,7341.67,0.04,0.04,3666880,0.04,0.04,3666880
+스톤브릿지벤처스,330730,24,4330,2,85,2.00,4288079,61015,18150830,4288079,2.00,7027.91,23.62,23.62,18950553528,24.11,24.11,18950553528
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,25,9745,2,130,1.35,18008,260,1000000,18008,1.35,6926.15,1.80,1.80,175431305,1.80,1.80,175431305
+프롬바이오,377220,26,2400,2,100,4.35,27471003,412977,28310000,27471003,4.35,6651.95,97.04,97.04,73976068911,108.88,108.88,73976068911
+HANARO Fn5G산업,367740,27,12455,5,-20,-0.16,4966,79,450000,4966,-0.16,6286.08,1.10,1.10,61939885,1.11,1.11,61939885
+WON 200,448100,28,35690,2,80,0.22,5661,103,200000,5661,0.22,5496.12,2.83,2.83,202732805,2.84,2.84,202732805
+HANARO 탄소효율그린뉴딜,375760,29,8535,2,45,0.53,7927,146,900000,7927,0.53,5429.45,0.88,0.88,67839500,0.88,0.88,67839500
+HANARO 코리아밸류업,495750,30,10260,2,85,0.84,101,2,2200000,101,0.84,5050.00,0.00,0.00,1036260,0.00,0.00,1036260
diff --git a/top30/20250513/top30-vir-20250513-151001.csv b/top30/20250513/top30-vir-20250513-151001.csv
new file mode 100644
index 000000000000..a56ffce146e0
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-151001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KB KIS CD금리투자 ETN,Q580058,1,51960,3,0,0.00,8002,2,10000000,8002,0.00,9999.99,0.08,0.08,415783920,0.08,0.08,415783920
+삼성 코리아 밸류업 TR ETN,Q530126,2,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,3,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+대정화금,120240,4,13070,2,470,3.73,2471957,4832,7190391,2471957,3.73,9999.99,34.38,34.38,35936679425,38.24,38.24,35936679425
+SOL KIS단기통안채,363510,5,110320,2,10,0.01,1879,5,240000,1879,0.01,9999.99,0.78,0.78,207278120,0.78,0.78,207278120
+코디,080530,6,1531,2,342,28.76,7090191,21389,45932005,7090191,28.76,9999.99,15.44,15.44,10518758264,14.96,14.96,10518758264
+신한 레버리지 미국달러 선물 ETN,Q500035,7,15895,2,290,1.86,1425,5,2000000,1425,1.86,9999.99,0.07,0.07,22549620,0.07,0.07,22549620
+메리츠 국채30년 ETN,Q610007,8,9500,5,-55,-0.58,265,1,5000000,265,-0.58,9999.99,0.01,0.01,2517500,0.01,0.01,2517500
+KIWOOM KRX100,100910,9,5415,2,15,0.28,17641,67,2100000,17641,0.28,9999.99,0.84,0.84,95141840,0.84,0.84,95141840
+일신바이오,068330,10,1133,2,98,9.47,13725760,64375,44216140,13725760,9.47,9999.99,31.04,31.04,16788466548,33.51,33.51,16788466548
+한투 코스피 양매도 5% OTM ETN,Q570019,11,9735,2,15,0.15,5124,26,15000000,5124,0.15,9999.99,0.03,0.03,49882150,0.03,0.03,49882150
+RISE 우량업종대표주,140580,12,12915,2,160,1.25,4056,22,500000,4056,1.25,9999.99,0.81,0.81,52427810,0.81,0.81,52427810
+한진칼우,18064K,13,29700,1,6850,29.98,227887,1474,536766,227887,29.98,9999.99,42.46,42.46,6719131850,42.15,42.15,6719131850
+메리츠 대표 농산물 선물 ETN(H),Q610034,14,8310,5,-25,-0.30,1006,7,1000000,1006,-0.30,9999.99,0.10,0.10,8359955,0.10,0.10,8359955
+한투 S&P500 선물 ETN,Q570050,15,20850,2,505,2.48,3862,27,5000000,3862,2.48,9999.99,0.08,0.08,80330355,0.08,0.08,80330355
+이글벳,044960,16,4550,2,255,5.94,2098193,15495,12641883,2098193,5.94,9999.99,16.60,16.60,10137410697,17.62,17.62,10137410697
+1Q 단기금융채액티브,463290,17,107325,2,10,0.01,247679,2222,2362000,247679,0.01,9999.99,10.49,10.49,26582159714,10.49,10.49,26582159714
+메리츠 미국 인플레이션 국채 ETN(H),Q610003,18,8870,5,-55,-0.62,106,1,2000000,106,-0.62,9999.99,0.01,0.01,940295,0.01,0.01,940295
+RISE 주식혼합,183710,19,40140,2,95,0.24,202,2,200000,202,0.24,9999.99,0.10,0.10,8118395,0.10,0.10,8118395
+메리츠 미국채30년 스트립 ETN(H),Q610084,20,9440,5,-60,-0.63,200,2,1000000,200,-0.63,9999.99,0.02,0.02,1885360,0.02,0.02,1885360
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,21,25795,5,-120,-0.46,388,4,1000000,388,-0.46,9700.00,0.04,0.04,9999450,0.04,0.04,9999450
+케이쓰리아이,431190,22,5470,2,765,16.26,12900453,144219,7486442,12900453,16.26,8945.04,172.32,172.32,72220241967,176.36,176.36,72220241967
+현대약품,004310,23,3365,2,15,0.45,4813734,56290,32000000,4813734,0.45,8551.67,15.04,15.04,17396889335,16.16,16.16,17396889335
+스톰테크,352090,24,4275,2,535,14.30,10924818,145012,26872998,10924818,14.30,7533.73,40.65,40.65,47655579017,41.48,41.48,47655579017
+신한 인버스 2X 미국달러 선물 ETN,Q500036,25,4155,5,-105,-2.46,883,12,2000000,883,-2.46,7358.33,0.04,0.04,3675195,0.04,0.04,3675195
+스톤브릿지벤처스,330730,26,4395,2,150,3.53,4349000,61015,18150830,4349000,3.53,7127.76,23.96,23.96,19216371058,24.09,24.09,19216371058
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,27,9745,2,130,1.35,18008,260,1000000,18008,1.35,6926.15,1.80,1.80,175431305,1.80,1.80,175431305
+프롬바이오,377220,28,2410,2,110,4.78,27754645,412977,28310000,27754645,4.78,6720.63,98.04,98.04,74658264028,109.43,109.43,74658264028
+메리츠 인도 루피화 ETN,Q610082,29,10665,2,145,1.38,64,1,1000000,64,1.38,6400.00,0.01,0.01,682010,0.01,0.01,682010
+HANARO Fn5G산업,367740,30,12450,5,-25,-0.20,5026,79,450000,5026,-0.20,6362.03,1.12,1.12,62686885,1.12,1.12,62686885
diff --git a/top30/20250513/top30-vir-20250513-152001.csv b/top30/20250513/top30-vir-20250513-152001.csv
new file mode 100644
index 000000000000..a9185e67e039
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-152001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KB KIS CD금리투자 ETN,Q580058,1,51960,3,0,0.00,10002,2,10000000,10002,0.00,9999.99,0.10,0.10,519703920,0.10,0.10,519703920
+삼성 코리아 밸류업 TR ETN,Q530126,2,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,3,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+대정화금,120240,4,13060,2,460,3.65,2487119,4832,7190391,2487119,3.65,9999.99,34.59,34.59,36134071595,38.48,38.48,36134071595
+SOL KIS단기통안채,363510,5,110320,2,10,0.01,1879,5,240000,1879,0.01,9999.99,0.78,0.78,207278120,0.78,0.78,207278120
+RISE 우량업종대표주,140580,6,12915,2,160,1.25,7925,22,500000,7925,1.25,9999.99,1.59,1.59,102415285,1.59,1.59,102415285
+코디,080530,7,1453,2,264,22.20,7329023,21389,45932005,7329023,22.20,9999.99,15.96,15.96,10871712182,16.29,16.29,10871712182
+신한 레버리지 미국달러 선물 ETN,Q500035,8,15895,2,290,1.86,1425,5,2000000,1425,1.86,9999.99,0.07,0.07,22549620,0.07,0.07,22549620
+메리츠 국채30년 ETN,Q610007,9,9505,5,-50,-0.52,275,1,5000000,275,-0.52,9999.99,0.01,0.01,2612550,0.01,0.01,2612550
+KIWOOM KRX100,100910,10,5410,2,10,0.19,17733,67,2100000,17733,0.19,9999.99,0.84,0.84,95638195,0.84,0.84,95638195
+일신바이오,068330,11,1127,2,92,8.89,13951506,64375,44216140,13951506,8.89,9999.99,31.55,31.55,17040744587,34.20,34.20,17040744587
+한투 코스피 양매도 5% OTM ETN,Q570019,12,9735,2,15,0.15,5126,26,15000000,5126,0.15,9999.99,0.03,0.03,49901620,0.03,0.03,49901620
+이글벳,044960,13,4735,2,440,10.24,2954168,15495,12641883,2954168,10.24,9999.99,23.37,23.37,14125430188,23.60,23.60,14125430188
+한진칼우,18064K,14,29700,1,6850,29.98,227948,1474,536766,227948,29.98,9999.99,42.47,42.47,6720943550,42.16,42.16,6720943550
+메리츠 대표 농산물 선물 ETN(H),Q610034,15,8310,5,-25,-0.30,1006,7,1000000,1006,-0.30,9999.99,0.10,0.10,8359955,0.10,0.10,8359955
+한투 S&P500 선물 ETN,Q570050,16,20850,2,505,2.48,3862,27,5000000,3862,2.48,9999.99,0.08,0.08,80330355,0.08,0.08,80330355
+메리츠 미국채30년 스트립 ETN(H),Q610084,17,9430,5,-70,-0.74,242,2,1000000,242,-0.74,9999.99,0.02,0.02,2281530,0.02,0.02,2281530
+1Q 단기금융채액티브,463290,18,107325,2,10,0.01,247679,2222,2362000,247679,0.01,9999.99,10.49,10.49,26582159714,10.49,10.49,26582159714
+메리츠 미국 인플레이션 국채 ETN(H),Q610003,19,8870,5,-55,-0.62,106,1,2000000,106,-0.62,9999.99,0.01,0.01,940295,0.01,0.01,940295
+RISE 주식혼합,183710,20,40140,2,95,0.24,202,2,200000,202,0.24,9999.99,0.10,0.10,8118395,0.10,0.10,8118395
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,21,25925,2,10,0.04,389,4,1000000,389,0.04,9725.00,0.04,0.04,10025375,0.04,0.04,10025375
+HANARO Fn5G산업,367740,22,12455,5,-20,-0.16,7305,79,450000,7305,-0.16,9246.83,1.62,1.62,91071830,1.62,1.62,91071830
+케이쓰리아이,431190,23,5540,2,835,17.75,13009559,144219,7486442,13009559,17.75,9020.70,173.77,173.77,72822770072,175.58,175.58,72822770072
+현대약품,004310,24,3360,2,10,0.30,4856081,56290,32000000,4856081,0.30,8626.90,15.18,15.18,17539118292,16.31,16.31,17539118292
+스톰테크,352090,25,4270,2,530,14.17,11013676,145012,26872998,11013676,14.17,7595.01,40.98,40.98,48036015747,41.86,41.86,48036015747
+신한 인버스 2X 미국달러 선물 ETN,Q500036,26,4160,5,-100,-2.35,893,12,2000000,893,-2.35,7441.67,0.04,0.04,3716785,0.04,0.04,3716785
+스톤브릿지벤처스,330730,27,4390,2,145,3.42,4401968,61015,18150830,4401968,3.42,7214.57,24.25,24.25,19448701554,24.41,24.41,19448701554
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,28,9745,2,130,1.35,18008,260,1000000,18008,1.35,6926.15,1.80,1.80,175431305,1.80,1.80,175431305
+프롬바이오,377220,29,2460,2,160,6.96,28244577,412977,28310000,28244577,6.96,6839.26,99.77,99.77,75849694716,108.91,108.91,75849694716
+메리츠 인도 루피화 ETN,Q610082,30,10665,2,145,1.38,64,1,1000000,64,1.38,6400.00,0.01,0.01,682010,0.01,0.01,682010
diff --git a/top30/20250513/top30-vir-20250513-153001.csv b/top30/20250513/top30-vir-20250513-153001.csv
new file mode 100644
index 000000000000..a9185e67e039
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-153001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KB KIS CD금리투자 ETN,Q580058,1,51960,3,0,0.00,10002,2,10000000,10002,0.00,9999.99,0.10,0.10,519703920,0.10,0.10,519703920
+삼성 코리아 밸류업 TR ETN,Q530126,2,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,3,9945,2,110,1.12,8058,6,1000000,8058,1.12,9999.99,0.81,0.81,80076595,0.81,0.81,80076595
+대정화금,120240,4,13060,2,460,3.65,2487119,4832,7190391,2487119,3.65,9999.99,34.59,34.59,36134071595,38.48,38.48,36134071595
+SOL KIS단기통안채,363510,5,110320,2,10,0.01,1879,5,240000,1879,0.01,9999.99,0.78,0.78,207278120,0.78,0.78,207278120
+RISE 우량업종대표주,140580,6,12915,2,160,1.25,7925,22,500000,7925,1.25,9999.99,1.59,1.59,102415285,1.59,1.59,102415285
+코디,080530,7,1453,2,264,22.20,7329023,21389,45932005,7329023,22.20,9999.99,15.96,15.96,10871712182,16.29,16.29,10871712182
+신한 레버리지 미국달러 선물 ETN,Q500035,8,15895,2,290,1.86,1425,5,2000000,1425,1.86,9999.99,0.07,0.07,22549620,0.07,0.07,22549620
+메리츠 국채30년 ETN,Q610007,9,9505,5,-50,-0.52,275,1,5000000,275,-0.52,9999.99,0.01,0.01,2612550,0.01,0.01,2612550
+KIWOOM KRX100,100910,10,5410,2,10,0.19,17733,67,2100000,17733,0.19,9999.99,0.84,0.84,95638195,0.84,0.84,95638195
+일신바이오,068330,11,1127,2,92,8.89,13951506,64375,44216140,13951506,8.89,9999.99,31.55,31.55,17040744587,34.20,34.20,17040744587
+한투 코스피 양매도 5% OTM ETN,Q570019,12,9735,2,15,0.15,5126,26,15000000,5126,0.15,9999.99,0.03,0.03,49901620,0.03,0.03,49901620
+이글벳,044960,13,4735,2,440,10.24,2954168,15495,12641883,2954168,10.24,9999.99,23.37,23.37,14125430188,23.60,23.60,14125430188
+한진칼우,18064K,14,29700,1,6850,29.98,227948,1474,536766,227948,29.98,9999.99,42.47,42.47,6720943550,42.16,42.16,6720943550
+메리츠 대표 농산물 선물 ETN(H),Q610034,15,8310,5,-25,-0.30,1006,7,1000000,1006,-0.30,9999.99,0.10,0.10,8359955,0.10,0.10,8359955
+한투 S&P500 선물 ETN,Q570050,16,20850,2,505,2.48,3862,27,5000000,3862,2.48,9999.99,0.08,0.08,80330355,0.08,0.08,80330355
+메리츠 미국채30년 스트립 ETN(H),Q610084,17,9430,5,-70,-0.74,242,2,1000000,242,-0.74,9999.99,0.02,0.02,2281530,0.02,0.02,2281530
+1Q 단기금융채액티브,463290,18,107325,2,10,0.01,247679,2222,2362000,247679,0.01,9999.99,10.49,10.49,26582159714,10.49,10.49,26582159714
+메리츠 미국 인플레이션 국채 ETN(H),Q610003,19,8870,5,-55,-0.62,106,1,2000000,106,-0.62,9999.99,0.01,0.01,940295,0.01,0.01,940295
+RISE 주식혼합,183710,20,40140,2,95,0.24,202,2,200000,202,0.24,9999.99,0.10,0.10,8118395,0.10,0.10,8118395
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,21,25925,2,10,0.04,389,4,1000000,389,0.04,9725.00,0.04,0.04,10025375,0.04,0.04,10025375
+HANARO Fn5G산업,367740,22,12455,5,-20,-0.16,7305,79,450000,7305,-0.16,9246.83,1.62,1.62,91071830,1.62,1.62,91071830
+케이쓰리아이,431190,23,5540,2,835,17.75,13009559,144219,7486442,13009559,17.75,9020.70,173.77,173.77,72822770072,175.58,175.58,72822770072
+현대약품,004310,24,3360,2,10,0.30,4856081,56290,32000000,4856081,0.30,8626.90,15.18,15.18,17539118292,16.31,16.31,17539118292
+스톰테크,352090,25,4270,2,530,14.17,11013676,145012,26872998,11013676,14.17,7595.01,40.98,40.98,48036015747,41.86,41.86,48036015747
+신한 인버스 2X 미국달러 선물 ETN,Q500036,26,4160,5,-100,-2.35,893,12,2000000,893,-2.35,7441.67,0.04,0.04,3716785,0.04,0.04,3716785
+스톤브릿지벤처스,330730,27,4390,2,145,3.42,4401968,61015,18150830,4401968,3.42,7214.57,24.25,24.25,19448701554,24.41,24.41,19448701554
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,28,9745,2,130,1.35,18008,260,1000000,18008,1.35,6926.15,1.80,1.80,175431305,1.80,1.80,175431305
+프롬바이오,377220,29,2460,2,160,6.96,28244577,412977,28310000,28244577,6.96,6839.26,99.77,99.77,75849694716,108.91,108.91,75849694716
+메리츠 인도 루피화 ETN,Q610082,30,10665,2,145,1.38,64,1,1000000,64,1.38,6400.00,0.01,0.01,682010,0.01,0.01,682010
diff --git a/top30/20250513/top30-vir-20250513-154000.csv b/top30/20250513/top30-vir-20250513-154000.csv
new file mode 100644
index 000000000000..494e8eef9d62
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-154000.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KB KIS CD금리투자 ETN,Q580058,1,51960,3,0,0.00,10002,2,10000000,10002,0.00,9999.99,0.10,0.10,519703920,0.10,0.10,519703920
+삼성 코리아 밸류업 TR ETN,Q530126,2,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,3,9935,2,100,1.02,8059,6,1000000,8059,1.02,9999.99,0.81,0.81,80086530,0.81,0.81,80086530
+대정화금,120240,4,13020,2,420,3.33,2495648,4832,7190391,2495648,3.33,9999.99,34.71,34.71,36245119175,38.72,38.72,36245119175
+SOL KIS단기통안채,363510,5,110320,2,10,0.01,1879,5,240000,1879,0.01,9999.99,0.78,0.78,207278120,0.78,0.78,207278120
+RISE 우량업종대표주,140580,6,12915,2,160,1.25,7925,22,500000,7925,1.25,9999.99,1.59,1.59,102415285,1.59,1.59,102415285
+코디,080530,7,1472,2,283,23.80,7381938,21389,45932005,7381938,23.80,9999.99,16.07,16.07,10949603062,16.19,16.19,10949603062
+신한 레버리지 미국달러 선물 ETN,Q500035,8,15895,2,290,1.86,1425,5,2000000,1425,1.86,9999.99,0.07,0.07,22549620,0.07,0.07,22549620
+메리츠 국채30년 ETN,Q610007,9,9505,5,-50,-0.52,275,1,5000000,275,-0.52,9999.99,0.01,0.01,2612550,0.01,0.01,2612550
+KIWOOM KRX100,100910,10,5410,2,10,0.19,17733,67,2100000,17733,0.19,9999.99,0.84,0.84,95638195,0.84,0.84,95638195
+일신바이오,068330,11,1130,2,95,9.18,14049234,64375,44216140,14049234,9.18,9999.99,31.77,31.77,17151177227,34.33,34.33,17151177227
+이글벳,044960,12,4900,2,605,14.09,3095568,15495,12641883,3095568,14.09,9999.99,24.49,24.49,14818290188,23.92,23.92,14818290188
+한투 코스피 양매도 5% OTM ETN,Q570019,13,9735,2,15,0.15,5126,26,15000000,5126,0.15,9999.99,0.03,0.03,49901620,0.03,0.03,49901620
+한진칼우,18064K,14,29700,1,6850,29.98,227948,1474,536766,227948,29.98,9999.99,42.47,42.47,6720943550,42.16,42.16,6720943550
+메리츠 대표 농산물 선물 ETN(H),Q610034,15,8310,5,-25,-0.30,1006,7,1000000,1006,-0.30,9999.99,0.10,0.10,8359955,0.10,0.10,8359955
+한투 S&P500 선물 ETN,Q570050,16,20850,2,505,2.48,3862,27,5000000,3862,2.48,9999.99,0.08,0.08,80330355,0.08,0.08,80330355
+메리츠 미국채30년 스트립 ETN(H),Q610084,17,9435,5,-65,-0.68,260,2,1000000,260,-0.68,9999.99,0.03,0.03,2451360,0.03,0.03,2451360
+1Q 단기금융채액티브,463290,18,107325,2,10,0.01,247679,2222,2362000,247679,0.01,9999.99,10.49,10.49,26582159714,10.49,10.49,26582159714
+메리츠 미국 인플레이션 국채 ETN(H),Q610003,19,8870,5,-55,-0.62,106,1,2000000,106,-0.62,9999.99,0.01,0.01,940295,0.01,0.01,940295
+RISE 주식혼합,183710,20,40180,2,135,0.34,203,2,200000,203,0.34,9999.99,0.10,0.10,8158575,0.10,0.10,8158575
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,21,25925,2,10,0.04,389,4,1000000,389,0.04,9725.00,0.04,0.04,10025375,0.04,0.04,10025375
+HANARO Fn5G산업,367740,22,12455,5,-20,-0.16,7305,79,450000,7305,-0.16,9246.83,1.62,1.62,91071830,1.62,1.62,91071830
+케이쓰리아이,431190,23,5620,2,915,19.45,13110925,144219,7486442,13110925,19.45,9090.98,175.13,175.13,73392446992,174.44,174.44,73392446992
+현대약품,004310,24,3350,3,0,0.00,4874863,56290,32000000,4874863,0.00,8660.26,15.23,15.23,17602037992,16.42,16.42,17602037992
+스톰테크,352090,25,4270,2,530,14.17,11061090,145012,26872998,11061090,14.17,7627.71,41.16,41.16,48238473527,42.04,42.04,48238473527
+신한 인버스 2X 미국달러 선물 ETN,Q500036,26,4160,5,-100,-2.35,893,12,2000000,893,-2.35,7441.67,0.04,0.04,3716785,0.04,0.04,3716785
+스톤브릿지벤처스,330730,27,4365,2,120,2.83,4414734,61015,18150830,4414734,2.83,7235.49,24.32,24.32,19504425144,24.62,24.62,19504425144
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,28,9745,2,130,1.35,18008,260,1000000,18008,1.35,6926.15,1.80,1.80,175431305,1.80,1.80,175431305
+프롬바이오,377220,29,2480,2,180,7.83,28458938,412977,28310000,28458938,7.83,6891.17,100.53,100.53,76381309996,108.79,108.79,76381309996
+메리츠 인도 루피화 ETN,Q610082,30,10665,2,145,1.38,64,1,1000000,64,1.38,6400.00,0.01,0.01,682010,0.01,0.01,682010
diff --git a/top30/20250513/top30-vir-20250513-155001.csv b/top30/20250513/top30-vir-20250513-155001.csv
new file mode 100644
index 000000000000..9f668f6863b8
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-155001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KB KIS CD금리투자 ETN,Q580058,1,51960,3,0,0.00,10002,2,10000000,10002,0.00,9999.99,0.10,0.10,519703920,0.10,0.10,519703920
+삼성 코리아 밸류업 TR ETN,Q530126,2,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,3,9935,2,100,1.02,8059,6,1000000,8059,1.02,9999.99,0.81,0.81,80086530,0.81,0.81,80086530
+대정화금,120240,4,13020,2,420,3.33,2496031,4832,7190391,2496031,3.33,9999.99,34.71,34.71,36250105835,38.72,38.72,36250105835
+SOL KIS단기통안채,363510,5,110320,2,10,0.01,1879,5,240000,1879,0.01,9999.99,0.78,0.78,207278120,0.78,0.78,207278120
+RISE 우량업종대표주,140580,6,12915,2,160,1.25,7925,22,500000,7925,1.25,9999.99,1.59,1.59,102415285,1.59,1.59,102415285
+코디,080530,7,1472,2,283,23.80,7381990,21389,45932005,7381990,23.80,9999.99,16.07,16.07,10949679606,16.19,16.19,10949679606
+신한 레버리지 미국달러 선물 ETN,Q500035,8,15895,2,290,1.86,1425,5,2000000,1425,1.86,9999.99,0.07,0.07,22549620,0.07,0.07,22549620
+메리츠 국채30년 ETN,Q610007,9,9505,5,-50,-0.52,275,1,5000000,275,-0.52,9999.99,0.01,0.01,2612550,0.01,0.01,2612550
+KIWOOM KRX100,100910,10,5410,2,10,0.19,17733,67,2100000,17733,0.19,9999.99,0.84,0.84,95638195,0.84,0.84,95638195
+일신바이오,068330,11,1130,2,95,9.18,14050600,64375,44216140,14050600,9.18,9999.99,31.78,31.78,17152720807,34.33,34.33,17152720807
+이글벳,044960,12,4900,2,605,14.09,3100858,15495,12641883,3100858,14.09,9999.99,24.53,24.53,14844211188,23.96,23.96,14844211188
+한투 코스피 양매도 5% OTM ETN,Q570019,13,9735,2,15,0.15,5126,26,15000000,5126,0.15,9999.99,0.03,0.03,49901620,0.03,0.03,49901620
+한진칼우,18064K,14,29700,1,6850,29.98,227953,1474,536766,227953,29.98,9999.99,42.47,42.47,6721092050,42.16,42.16,6721092050
+메리츠 대표 농산물 선물 ETN(H),Q610034,15,8310,5,-25,-0.30,1006,7,1000000,1006,-0.30,9999.99,0.10,0.10,8359955,0.10,0.10,8359955
+한투 S&P500 선물 ETN,Q570050,16,20850,2,505,2.48,3862,27,5000000,3862,2.48,9999.99,0.08,0.08,80330355,0.08,0.08,80330355
+메리츠 미국채30년 스트립 ETN(H),Q610084,17,9435,5,-65,-0.68,260,2,1000000,260,-0.68,9999.99,0.03,0.03,2451360,0.03,0.03,2451360
+1Q 단기금융채액티브,463290,18,107325,2,10,0.01,247679,2222,2362000,247679,0.01,9999.99,10.49,10.49,26582159714,10.49,10.49,26582159714
+메리츠 미국 인플레이션 국채 ETN(H),Q610003,19,8870,5,-55,-0.62,106,1,2000000,106,-0.62,9999.99,0.01,0.01,940295,0.01,0.01,940295
+RISE 주식혼합,183710,20,40180,2,135,0.34,203,2,200000,203,0.34,9999.99,0.10,0.10,8158575,0.10,0.10,8158575
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,21,25925,2,10,0.04,389,4,1000000,389,0.04,9725.00,0.04,0.04,10025375,0.04,0.04,10025375
+HANARO Fn5G산업,367740,22,12455,5,-20,-0.16,7305,79,450000,7305,-0.16,9246.83,1.62,1.62,91071830,1.62,1.62,91071830
+케이쓰리아이,431190,23,5620,2,915,19.45,13111941,144219,7486442,13111941,19.45,9091.69,175.14,175.14,73398156912,174.45,174.45,73398156912
+현대약품,004310,24,3350,3,0,0.00,4875699,56290,32000000,4875699,0.00,8661.75,15.24,15.24,17604838592,16.42,16.42,17604838592
+스톰테크,352090,25,4270,2,530,14.17,11064838,145012,26872998,11064838,14.17,7630.29,41.17,41.17,48254477487,42.05,42.05,48254477487
+신한 인버스 2X 미국달러 선물 ETN,Q500036,26,4160,5,-100,-2.35,893,12,2000000,893,-2.35,7441.67,0.04,0.04,3716785,0.04,0.04,3716785
+스톤브릿지벤처스,330730,27,4365,2,120,2.83,4414936,61015,18150830,4414936,2.83,7235.82,24.32,24.32,19505306874,24.62,24.62,19505306874
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,28,9745,2,130,1.35,18008,260,1000000,18008,1.35,6926.15,1.80,1.80,175431305,1.80,1.80,175431305
+프롬바이오,377220,29,2480,2,180,7.83,28469745,412977,28310000,28469745,7.83,6893.78,100.56,100.56,76408111356,108.83,108.83,76408111356
+메리츠 인도 루피화 ETN,Q610082,30,10665,2,145,1.38,64,1,1000000,64,1.38,6400.00,0.01,0.01,682010,0.01,0.01,682010
diff --git a/top30/20250513/top30-vir-20250513-160001.csv b/top30/20250513/top30-vir-20250513-160001.csv
new file mode 100644
index 000000000000..bcac1f00914a
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-160001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KB KIS CD금리투자 ETN,Q580058,1,51960,3,0,0.00,10002,2,10000000,10002,0.00,9999.99,0.10,0.10,519703920,0.10,0.10,519703920
+삼성 코리아 밸류업 TR ETN,Q530126,2,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,3,9935,2,100,1.02,8059,6,1000000,8059,1.02,9999.99,0.81,0.81,80086530,0.81,0.81,80086530
+대정화금,120240,4,13020,2,420,3.33,2496031,4832,7190391,2496031,3.33,9999.99,34.71,34.71,36250105835,38.72,38.72,36250105835
+SOL KIS단기통안채,363510,5,110320,2,10,0.01,1879,5,240000,1879,0.01,9999.99,0.78,0.78,207278120,0.78,0.78,207278120
+RISE 우량업종대표주,140580,6,12915,2,160,1.25,7925,22,500000,7925,1.25,9999.99,1.59,1.59,102415285,1.59,1.59,102415285
+코디,080530,7,1472,2,283,23.80,7382432,21389,45932005,7382432,23.80,9999.99,16.07,16.07,10950330230,16.20,16.20,10950330230
+신한 레버리지 미국달러 선물 ETN,Q500035,8,15895,2,290,1.86,1425,5,2000000,1425,1.86,9999.99,0.07,0.07,22549620,0.07,0.07,22549620
+메리츠 국채30년 ETN,Q610007,9,9505,5,-50,-0.52,275,1,5000000,275,-0.52,9999.99,0.01,0.01,2612550,0.01,0.01,2612550
+KIWOOM KRX100,100910,10,5410,2,10,0.19,17733,67,2100000,17733,0.19,9999.99,0.84,0.84,95638195,0.84,0.84,95638195
+일신바이오,068330,11,1130,2,95,9.18,14051761,64375,44216140,14051761,9.18,9999.99,31.78,31.78,17154032737,34.33,34.33,17154032737
+이글벳,044960,12,4900,2,605,14.09,3102326,15495,12641883,3102326,14.09,9999.99,24.54,24.54,14851404388,23.98,23.98,14851404388
+한투 코스피 양매도 5% OTM ETN,Q570019,13,9735,2,15,0.15,5126,26,15000000,5126,0.15,9999.99,0.03,0.03,49901620,0.03,0.03,49901620
+한진칼우,18064K,14,29700,1,6850,29.98,227962,1474,536766,227962,29.98,9999.99,42.47,42.47,6721359350,42.16,42.16,6721359350
+메리츠 대표 농산물 선물 ETN(H),Q610034,15,8310,5,-25,-0.30,1006,7,1000000,1006,-0.30,9999.99,0.10,0.10,8359955,0.10,0.10,8359955
+한투 S&P500 선물 ETN,Q570050,16,20850,2,505,2.48,3862,27,5000000,3862,2.48,9999.99,0.08,0.08,80330355,0.08,0.08,80330355
+메리츠 미국채30년 스트립 ETN(H),Q610084,17,9435,5,-65,-0.68,260,2,1000000,260,-0.68,9999.99,0.03,0.03,2451360,0.03,0.03,2451360
+1Q 단기금융채액티브,463290,18,107325,2,10,0.01,247679,2222,2362000,247679,0.01,9999.99,10.49,10.49,26582159714,10.49,10.49,26582159714
+메리츠 미국 인플레이션 국채 ETN(H),Q610003,19,8870,5,-55,-0.62,106,1,2000000,106,-0.62,9999.99,0.01,0.01,940295,0.01,0.01,940295
+RISE 주식혼합,183710,20,40180,2,135,0.34,203,2,200000,203,0.34,9999.99,0.10,0.10,8158575,0.10,0.10,8158575
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,21,25925,2,10,0.04,389,4,1000000,389,0.04,9725.00,0.04,0.04,10025375,0.04,0.04,10025375
+HANARO Fn5G산업,367740,22,12455,5,-20,-0.16,7305,79,450000,7305,-0.16,9246.83,1.62,1.62,91071830,1.62,1.62,91071830
+케이쓰리아이,431190,23,5620,2,915,19.45,13112801,144219,7486442,13112801,19.45,9092.28,175.15,175.15,73402990112,174.46,174.46,73402990112
+현대약품,004310,24,3350,3,0,0.00,4875795,56290,32000000,4875795,0.00,8661.92,15.24,15.24,17605160192,16.42,16.42,17605160192
+스톰테크,352090,25,4270,2,530,14.17,11065536,145012,26872998,11065536,14.17,7630.77,41.18,41.18,48257457947,42.06,42.06,48257457947
+신한 인버스 2X 미국달러 선물 ETN,Q500036,26,4160,5,-100,-2.35,893,12,2000000,893,-2.35,7441.67,0.04,0.04,3716785,0.04,0.04,3716785
+스톤브릿지벤처스,330730,27,4365,2,120,2.83,4415302,61015,18150830,4415302,2.83,7236.42,24.33,24.33,19506904464,24.62,24.62,19506904464
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,28,9745,2,130,1.35,18008,260,1000000,18008,1.35,6926.15,1.80,1.80,175431305,1.80,1.80,175431305
+프롬바이오,377220,29,2480,2,180,7.83,28492356,412977,28310000,28492356,7.83,6899.26,100.64,100.64,76464186636,108.91,108.91,76464186636
+메리츠 인도 루피화 ETN,Q610082,30,10665,2,145,1.38,64,1,1000000,64,1.38,6400.00,0.01,0.01,682010,0.01,0.01,682010
diff --git a/top30/20250513/top30-vir-20250513-161001.csv b/top30/20250513/top30-vir-20250513-161001.csv
new file mode 100644
index 000000000000..bcac1f00914a
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-161001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KB KIS CD금리투자 ETN,Q580058,1,51960,3,0,0.00,10002,2,10000000,10002,0.00,9999.99,0.10,0.10,519703920,0.10,0.10,519703920
+삼성 코리아 밸류업 TR ETN,Q530126,2,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,3,9935,2,100,1.02,8059,6,1000000,8059,1.02,9999.99,0.81,0.81,80086530,0.81,0.81,80086530
+대정화금,120240,4,13020,2,420,3.33,2496031,4832,7190391,2496031,3.33,9999.99,34.71,34.71,36250105835,38.72,38.72,36250105835
+SOL KIS단기통안채,363510,5,110320,2,10,0.01,1879,5,240000,1879,0.01,9999.99,0.78,0.78,207278120,0.78,0.78,207278120
+RISE 우량업종대표주,140580,6,12915,2,160,1.25,7925,22,500000,7925,1.25,9999.99,1.59,1.59,102415285,1.59,1.59,102415285
+코디,080530,7,1472,2,283,23.80,7382432,21389,45932005,7382432,23.80,9999.99,16.07,16.07,10950330230,16.20,16.20,10950330230
+신한 레버리지 미국달러 선물 ETN,Q500035,8,15895,2,290,1.86,1425,5,2000000,1425,1.86,9999.99,0.07,0.07,22549620,0.07,0.07,22549620
+메리츠 국채30년 ETN,Q610007,9,9505,5,-50,-0.52,275,1,5000000,275,-0.52,9999.99,0.01,0.01,2612550,0.01,0.01,2612550
+KIWOOM KRX100,100910,10,5410,2,10,0.19,17733,67,2100000,17733,0.19,9999.99,0.84,0.84,95638195,0.84,0.84,95638195
+일신바이오,068330,11,1130,2,95,9.18,14051761,64375,44216140,14051761,9.18,9999.99,31.78,31.78,17154032737,34.33,34.33,17154032737
+이글벳,044960,12,4900,2,605,14.09,3102326,15495,12641883,3102326,14.09,9999.99,24.54,24.54,14851404388,23.98,23.98,14851404388
+한투 코스피 양매도 5% OTM ETN,Q570019,13,9735,2,15,0.15,5126,26,15000000,5126,0.15,9999.99,0.03,0.03,49901620,0.03,0.03,49901620
+한진칼우,18064K,14,29700,1,6850,29.98,227962,1474,536766,227962,29.98,9999.99,42.47,42.47,6721359350,42.16,42.16,6721359350
+메리츠 대표 농산물 선물 ETN(H),Q610034,15,8310,5,-25,-0.30,1006,7,1000000,1006,-0.30,9999.99,0.10,0.10,8359955,0.10,0.10,8359955
+한투 S&P500 선물 ETN,Q570050,16,20850,2,505,2.48,3862,27,5000000,3862,2.48,9999.99,0.08,0.08,80330355,0.08,0.08,80330355
+메리츠 미국채30년 스트립 ETN(H),Q610084,17,9435,5,-65,-0.68,260,2,1000000,260,-0.68,9999.99,0.03,0.03,2451360,0.03,0.03,2451360
+1Q 단기금융채액티브,463290,18,107325,2,10,0.01,247679,2222,2362000,247679,0.01,9999.99,10.49,10.49,26582159714,10.49,10.49,26582159714
+메리츠 미국 인플레이션 국채 ETN(H),Q610003,19,8870,5,-55,-0.62,106,1,2000000,106,-0.62,9999.99,0.01,0.01,940295,0.01,0.01,940295
+RISE 주식혼합,183710,20,40180,2,135,0.34,203,2,200000,203,0.34,9999.99,0.10,0.10,8158575,0.10,0.10,8158575
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,21,25925,2,10,0.04,389,4,1000000,389,0.04,9725.00,0.04,0.04,10025375,0.04,0.04,10025375
+HANARO Fn5G산업,367740,22,12455,5,-20,-0.16,7305,79,450000,7305,-0.16,9246.83,1.62,1.62,91071830,1.62,1.62,91071830
+케이쓰리아이,431190,23,5620,2,915,19.45,13112801,144219,7486442,13112801,19.45,9092.28,175.15,175.15,73402990112,174.46,174.46,73402990112
+현대약품,004310,24,3350,3,0,0.00,4875795,56290,32000000,4875795,0.00,8661.92,15.24,15.24,17605160192,16.42,16.42,17605160192
+스톰테크,352090,25,4270,2,530,14.17,11065536,145012,26872998,11065536,14.17,7630.77,41.18,41.18,48257457947,42.06,42.06,48257457947
+신한 인버스 2X 미국달러 선물 ETN,Q500036,26,4160,5,-100,-2.35,893,12,2000000,893,-2.35,7441.67,0.04,0.04,3716785,0.04,0.04,3716785
+스톤브릿지벤처스,330730,27,4365,2,120,2.83,4415302,61015,18150830,4415302,2.83,7236.42,24.33,24.33,19506904464,24.62,24.62,19506904464
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,28,9745,2,130,1.35,18008,260,1000000,18008,1.35,6926.15,1.80,1.80,175431305,1.80,1.80,175431305
+프롬바이오,377220,29,2480,2,180,7.83,28492356,412977,28310000,28492356,7.83,6899.26,100.64,100.64,76464186636,108.91,108.91,76464186636
+메리츠 인도 루피화 ETN,Q610082,30,10665,2,145,1.38,64,1,1000000,64,1.38,6400.00,0.01,0.01,682010,0.01,0.01,682010
diff --git a/top30/20250513/top30-vir-20250513-162001.csv b/top30/20250513/top30-vir-20250513-162001.csv
new file mode 100644
index 000000000000..02c22e9ae685
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-162001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KB KIS CD금리투자 ETN,Q580058,1,51960,3,0,0.00,10002,2,10000000,10002,0.00,9999.99,0.10,0.10,519703920,0.10,0.10,519703920
+삼성 코리아 밸류업 TR ETN,Q530126,2,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,3,9935,2,100,1.02,8059,6,1000000,8059,1.02,9999.99,0.81,0.81,80086530,0.81,0.81,80086530
+대정화금,120240,4,13020,2,420,3.33,2496496,4832,7190391,2496496,3.33,9999.99,34.72,34.72,36256164785,38.73,38.73,36256164785
+SOL KIS단기통안채,363510,5,110320,2,10,0.01,1879,5,240000,1879,0.01,9999.99,0.78,0.78,207278120,0.78,0.78,207278120
+RISE 우량업종대표주,140580,6,12915,2,160,1.25,7925,22,500000,7925,1.25,9999.99,1.59,1.59,102415285,1.59,1.59,102415285
+코디,080530,7,1472,2,283,23.80,7386980,21389,45932005,7386980,23.80,9999.99,16.08,16.08,10956947570,16.21,16.21,10956947570
+신한 레버리지 미국달러 선물 ETN,Q500035,8,15895,2,290,1.86,1425,5,2000000,1425,1.86,9999.99,0.07,0.07,22549620,0.07,0.07,22549620
+메리츠 국채30년 ETN,Q610007,9,9505,5,-50,-0.52,275,1,5000000,275,-0.52,9999.99,0.01,0.01,2612550,0.01,0.01,2612550
+KIWOOM KRX100,100910,10,5410,2,10,0.19,17733,67,2100000,17733,0.19,9999.99,0.84,0.84,95638195,0.84,0.84,95638195
+일신바이오,068330,11,1130,2,95,9.18,14059066,64375,44216140,14059066,9.18,9999.99,31.80,31.80,17162287387,34.35,34.35,17162287387
+이글벳,044960,12,4900,2,605,14.09,3129075,15495,12641883,3129075,14.09,9999.99,24.75,24.75,14979130863,24.18,24.18,14979130863
+한투 코스피 양매도 5% OTM ETN,Q570019,13,9735,2,15,0.15,5126,26,15000000,5126,0.15,9999.99,0.03,0.03,49901620,0.03,0.03,49901620
+한진칼우,18064K,14,29700,1,6850,29.98,227962,1474,536766,227962,29.98,9999.99,42.47,42.47,6721359350,42.16,42.16,6721359350
+메리츠 대표 농산물 선물 ETN(H),Q610034,15,8310,5,-25,-0.30,1006,7,1000000,1006,-0.30,9999.99,0.10,0.10,8359955,0.10,0.10,8359955
+한투 S&P500 선물 ETN,Q570050,16,20850,2,505,2.48,3862,27,5000000,3862,2.48,9999.99,0.08,0.08,80330355,0.08,0.08,80330355
+메리츠 미국채30년 스트립 ETN(H),Q610084,17,9435,5,-65,-0.68,260,2,1000000,260,-0.68,9999.99,0.03,0.03,2451360,0.03,0.03,2451360
+1Q 단기금융채액티브,463290,18,107325,2,10,0.01,247679,2222,2362000,247679,0.01,9999.99,10.49,10.49,26582159714,10.49,10.49,26582159714
+메리츠 미국 인플레이션 국채 ETN(H),Q610003,19,8870,5,-55,-0.62,106,1,2000000,106,-0.62,9999.99,0.01,0.01,940295,0.01,0.01,940295
+RISE 주식혼합,183710,20,40180,2,135,0.34,203,2,200000,203,0.34,9999.99,0.10,0.10,8158575,0.10,0.10,8158575
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,21,25925,2,10,0.04,389,4,1000000,389,0.04,9725.00,0.04,0.04,10025375,0.04,0.04,10025375
+HANARO Fn5G산업,367740,22,12455,5,-20,-0.16,7305,79,450000,7305,-0.16,9246.83,1.62,1.62,91071830,1.62,1.62,91071830
+케이쓰리아이,431190,23,5620,2,915,19.45,13118207,144219,7486442,13118207,19.45,9096.03,175.23,175.23,73433263712,174.53,174.53,73433263712
+현대약품,004310,24,3350,3,0,0.00,4875809,56290,32000000,4875809,0.00,8661.95,15.24,15.24,17605207092,16.42,16.42,17605207092
+스톰테크,352090,25,4270,2,530,14.17,11066477,145012,26872998,11066477,14.17,7631.42,41.18,41.18,48261476017,42.06,42.06,48261476017
+신한 인버스 2X 미국달러 선물 ETN,Q500036,26,4160,5,-100,-2.35,893,12,2000000,893,-2.35,7441.67,0.04,0.04,3716785,0.04,0.04,3716785
+스톤브릿지벤처스,330730,27,4365,2,120,2.83,4415432,61015,18150830,4415432,2.83,7236.63,24.33,24.33,19507471264,24.62,24.62,19507471264
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,28,9745,2,130,1.35,18008,260,1000000,18008,1.35,6926.15,1.80,1.80,175431305,1.80,1.80,175431305
+프롬바이오,377220,29,2480,2,180,7.83,28534951,412977,28310000,28534951,7.83,6909.57,100.79,100.79,76571100086,109.06,109.06,76571100086
+메리츠 인도 루피화 ETN,Q610082,30,10665,2,145,1.38,64,1,1000000,64,1.38,6400.00,0.01,0.01,682010,0.01,0.01,682010
diff --git a/top30/20250513/top30-vir-20250513-163001.csv b/top30/20250513/top30-vir-20250513-163001.csv
new file mode 100644
index 000000000000..a0c13ddc138e
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-163001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KB KIS CD금리투자 ETN,Q580058,1,51960,3,0,0.00,10002,2,10000000,10002,0.00,9999.99,0.10,0.10,519703920,0.10,0.10,519703920
+삼성 코리아 밸류업 TR ETN,Q530126,2,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,3,9935,2,100,1.02,8059,6,1000000,8059,1.02,9999.99,0.81,0.81,80086530,0.81,0.81,80086530
+대정화금,120240,4,13020,2,420,3.33,2499504,4832,7190391,2499504,3.33,9999.99,34.76,34.76,36295328945,38.77,38.77,36295328945
+SOL KIS단기통안채,363510,5,110320,2,10,0.01,1879,5,240000,1879,0.01,9999.99,0.78,0.78,207278120,0.78,0.78,207278120
+RISE 우량업종대표주,140580,6,12915,2,160,1.25,7925,22,500000,7925,1.25,9999.99,1.59,1.59,102415285,1.59,1.59,102415285
+코디,080530,7,1472,2,283,23.80,7389472,21389,45932005,7389472,23.80,9999.99,16.09,16.09,10960575922,16.21,16.21,10960575922
+신한 레버리지 미국달러 선물 ETN,Q500035,8,15895,2,290,1.86,1425,5,2000000,1425,1.86,9999.99,0.07,0.07,22549620,0.07,0.07,22549620
+메리츠 국채30년 ETN,Q610007,9,9505,5,-50,-0.52,275,1,5000000,275,-0.52,9999.99,0.01,0.01,2612550,0.01,0.01,2612550
+KIWOOM KRX100,100910,10,5410,2,10,0.19,17733,67,2100000,17733,0.19,9999.99,0.84,0.84,95638195,0.84,0.84,95638195
+일신바이오,068330,11,1130,2,95,9.18,14062222,64375,44216140,14062222,9.18,9999.99,31.80,31.80,17165837887,34.36,34.36,17165837887
+이글벳,044960,12,4900,2,605,14.09,3153801,15495,12641883,3153801,14.09,9999.99,24.95,24.95,15096208473,24.37,24.37,15096208473
+한투 코스피 양매도 5% OTM ETN,Q570019,13,9735,2,15,0.15,5126,26,15000000,5126,0.15,9999.99,0.03,0.03,49901620,0.03,0.03,49901620
+한진칼우,18064K,14,29700,1,6850,29.98,227962,1474,536766,227962,29.98,9999.99,42.47,42.47,6721359350,42.16,42.16,6721359350
+메리츠 대표 농산물 선물 ETN(H),Q610034,15,8310,5,-25,-0.30,1006,7,1000000,1006,-0.30,9999.99,0.10,0.10,8359955,0.10,0.10,8359955
+한투 S&P500 선물 ETN,Q570050,16,20850,2,505,2.48,3862,27,5000000,3862,2.48,9999.99,0.08,0.08,80330355,0.08,0.08,80330355
+메리츠 미국채30년 스트립 ETN(H),Q610084,17,9435,5,-65,-0.68,260,2,1000000,260,-0.68,9999.99,0.03,0.03,2451360,0.03,0.03,2451360
+1Q 단기금융채액티브,463290,18,107325,2,10,0.01,247679,2222,2362000,247679,0.01,9999.99,10.49,10.49,26582159714,10.49,10.49,26582159714
+메리츠 미국 인플레이션 국채 ETN(H),Q610003,19,8870,5,-55,-0.62,106,1,2000000,106,-0.62,9999.99,0.01,0.01,940295,0.01,0.01,940295
+RISE 주식혼합,183710,20,40180,2,135,0.34,203,2,200000,203,0.34,9999.99,0.10,0.10,8158575,0.10,0.10,8158575
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,21,25925,2,10,0.04,389,4,1000000,389,0.04,9725.00,0.04,0.04,10025375,0.04,0.04,10025375
+HANARO Fn5G산업,367740,22,12455,5,-20,-0.16,7305,79,450000,7305,-0.16,9246.83,1.62,1.62,91071830,1.62,1.62,91071830
+케이쓰리아이,431190,23,5620,2,915,19.45,13124165,144219,7486442,13124165,19.45,9100.16,175.31,175.31,73466747672,174.61,174.61,73466747672
+현대약품,004310,24,3350,3,0,0.00,4879812,56290,32000000,4879812,0.00,8669.06,15.25,15.25,17618557097,16.44,16.44,17618557097
+스톰테크,352090,25,4270,2,530,14.17,11067301,145012,26872998,11067301,14.17,7631.99,41.18,41.18,48265006857,42.06,42.06,48265006857
+신한 인버스 2X 미국달러 선물 ETN,Q500036,26,4160,5,-100,-2.35,893,12,2000000,893,-2.35,7441.67,0.04,0.04,3716785,0.04,0.04,3716785
+스톤브릿지벤처스,330730,27,4365,2,120,2.83,4415668,61015,18150830,4415668,2.83,7237.02,24.33,24.33,19508495504,24.62,24.62,19508495504
+프롬바이오,377220,28,2480,2,180,7.83,28617700,412977,28310000,28617700,7.83,6929.61,101.09,101.09,76782110036,109.36,109.36,76782110036
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,29,9745,2,130,1.35,18008,260,1000000,18008,1.35,6926.15,1.80,1.80,175431305,1.80,1.80,175431305
+메리츠 인도 루피화 ETN,Q610082,30,10665,2,145,1.38,64,1,1000000,64,1.38,6400.00,0.01,0.01,682010,0.01,0.01,682010
diff --git a/top30/20250513/top30-vir-20250513-164001.csv b/top30/20250513/top30-vir-20250513-164001.csv
new file mode 100644
index 000000000000..dc8b968917b4
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-164001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KB KIS CD금리투자 ETN,Q580058,1,51960,3,0,0.00,10002,2,10000000,10002,0.00,9999.99,0.10,0.10,519703920,0.10,0.10,519703920
+삼성 코리아 밸류업 TR ETN,Q530126,2,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,3,9935,2,100,1.02,8059,6,1000000,8059,1.02,9999.99,0.81,0.81,80086530,0.81,0.81,80086530
+대정화금,120240,4,13020,2,420,3.33,2500580,4832,7190391,2500580,3.33,9999.99,34.78,34.78,36309338465,38.78,38.78,36309338465
+SOL KIS단기통안채,363510,5,110320,2,10,0.01,1879,5,240000,1879,0.01,9999.99,0.78,0.78,207278120,0.78,0.78,207278120
+RISE 우량업종대표주,140580,6,12915,2,160,1.25,7925,22,500000,7925,1.25,9999.99,1.59,1.59,102415285,1.59,1.59,102415285
+코디,080530,7,1472,2,283,23.80,7398023,21389,45932005,7398023,23.80,9999.99,16.11,16.11,10972889362,16.23,16.23,10972889362
+신한 레버리지 미국달러 선물 ETN,Q500035,8,15895,2,290,1.86,1425,5,2000000,1425,1.86,9999.99,0.07,0.07,22549620,0.07,0.07,22549620
+메리츠 국채30년 ETN,Q610007,9,9505,5,-50,-0.52,275,1,5000000,275,-0.52,9999.99,0.01,0.01,2612550,0.01,0.01,2612550
+KIWOOM KRX100,100910,10,5410,2,10,0.19,17733,67,2100000,17733,0.19,9999.99,0.84,0.84,95638195,0.84,0.84,95638195
+일신바이오,068330,11,1130,2,95,9.18,14073791,64375,44216140,14073791,9.18,9999.99,31.83,31.83,17178783598,34.38,34.38,17178783598
+이글벳,044960,12,4900,2,605,14.09,3176554,15495,12641883,3176554,14.09,9999.99,25.13,25.13,15203488868,24.54,24.54,15203488868
+한투 코스피 양매도 5% OTM ETN,Q570019,13,9735,2,15,0.15,5126,26,15000000,5126,0.15,9999.99,0.03,0.03,49901620,0.03,0.03,49901620
+한진칼우,18064K,14,29700,1,6850,29.98,227962,1474,536766,227962,29.98,9999.99,42.47,42.47,6721359350,42.16,42.16,6721359350
+메리츠 대표 농산물 선물 ETN(H),Q610034,15,8310,5,-25,-0.30,1006,7,1000000,1006,-0.30,9999.99,0.10,0.10,8359955,0.10,0.10,8359955
+한투 S&P500 선물 ETN,Q570050,16,20850,2,505,2.48,3862,27,5000000,3862,2.48,9999.99,0.08,0.08,80330355,0.08,0.08,80330355
+메리츠 미국채30년 스트립 ETN(H),Q610084,17,9435,5,-65,-0.68,260,2,1000000,260,-0.68,9999.99,0.03,0.03,2451360,0.03,0.03,2451360
+1Q 단기금융채액티브,463290,18,107325,2,10,0.01,247679,2222,2362000,247679,0.01,9999.99,10.49,10.49,26582159714,10.49,10.49,26582159714
+메리츠 미국 인플레이션 국채 ETN(H),Q610003,19,8870,5,-55,-0.62,106,1,2000000,106,-0.62,9999.99,0.01,0.01,940295,0.01,0.01,940295
+RISE 주식혼합,183710,20,40180,2,135,0.34,203,2,200000,203,0.34,9999.99,0.10,0.10,8158575,0.10,0.10,8158575
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,21,25925,2,10,0.04,389,4,1000000,389,0.04,9725.00,0.04,0.04,10025375,0.04,0.04,10025375
+HANARO Fn5G산업,367740,22,12455,5,-20,-0.16,7305,79,450000,7305,-0.16,9246.83,1.62,1.62,91071830,1.62,1.62,91071830
+케이쓰리아이,431190,23,5620,2,915,19.45,13127086,144219,7486442,13127086,19.45,9102.19,175.34,175.34,73483134482,174.65,174.65,73483134482
+현대약품,004310,24,3350,3,0,0.00,4881217,56290,32000000,4881217,0.00,8671.55,15.25,15.25,17623242772,16.44,16.44,17623242772
+스톰테크,352090,25,4270,2,530,14.17,11068042,145012,26872998,11068042,14.17,7632.50,41.19,41.19,48268178337,42.06,42.06,48268178337
+신한 인버스 2X 미국달러 선물 ETN,Q500036,26,4160,5,-100,-2.35,893,12,2000000,893,-2.35,7441.67,0.04,0.04,3716785,0.04,0.04,3716785
+스톤브릿지벤처스,330730,27,4365,2,120,2.83,4416043,61015,18150830,4416043,2.83,7237.64,24.33,24.33,19510123004,24.63,24.63,19510123004
+프롬바이오,377220,28,2480,2,180,7.83,28917918,412977,28310000,28917918,7.83,7002.31,102.15,102.15,77568681196,110.48,110.48,77568681196
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,29,9745,2,130,1.35,18008,260,1000000,18008,1.35,6926.15,1.80,1.80,175431305,1.80,1.80,175431305
+메리츠 인도 루피화 ETN,Q610082,30,10665,2,145,1.38,64,1,1000000,64,1.38,6400.00,0.01,0.01,682010,0.01,0.01,682010
diff --git a/top30/20250513/top30-vir-20250513-165001.csv b/top30/20250513/top30-vir-20250513-165001.csv
new file mode 100644
index 000000000000..2d4017dc9087
--- /dev/null
+++ b/top30/20250513/top30-vir-20250513-165001.csv
@@ -0,0 +1,31 @@
+htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
+KB KIS CD금리투자 ETN,Q580058,1,51960,3,0,0.00,10002,2,10000000,10002,0.00,9999.99,0.10,0.10,519703920,0.10,0.10,519703920
+삼성 코리아 밸류업 TR ETN,Q530126,2,10550,2,140,1.34,7613,4,2000000,7613,1.34,9999.99,0.38,0.38,80164620,0.38,0.38,80164620
+하나 반도체 ETN,Q700027,3,9935,2,100,1.02,8059,6,1000000,8059,1.02,9999.99,0.81,0.81,80086530,0.81,0.81,80086530
+대정화금,120240,4,13020,2,420,3.33,2501262,4832,7190391,2501262,3.33,9999.99,34.79,34.79,36318231745,38.79,38.79,36318231745
+SOL KIS단기통안채,363510,5,110320,2,10,0.01,1879,5,240000,1879,0.01,9999.99,0.78,0.78,207278120,0.78,0.78,207278120
+RISE 우량업종대표주,140580,6,12915,2,160,1.25,7925,22,500000,7925,1.25,9999.99,1.59,1.59,102415285,1.59,1.59,102415285
+코디,080530,7,1472,2,283,23.80,7408629,21389,45932005,7408629,23.80,9999.99,16.13,16.13,10988055942,16.25,16.25,10988055942
+신한 레버리지 미국달러 선물 ETN,Q500035,8,15895,2,290,1.86,1425,5,2000000,1425,1.86,9999.99,0.07,0.07,22549620,0.07,0.07,22549620
+메리츠 국채30년 ETN,Q610007,9,9505,5,-50,-0.52,275,1,5000000,275,-0.52,9999.99,0.01,0.01,2612550,0.01,0.01,2612550
+KIWOOM KRX100,100910,10,5410,2,10,0.19,17733,67,2100000,17733,0.19,9999.99,0.84,0.84,95638195,0.84,0.84,95638195
+일신바이오,068330,11,1130,2,95,9.18,14082804,64375,44216140,14082804,9.18,9999.99,31.85,31.85,17188869145,34.40,34.40,17188869145
+이글벳,044960,12,4900,2,605,14.09,3196149,15495,12641883,3196149,14.09,9999.99,25.28,25.28,15296467143,24.69,24.69,15296467143
+한투 코스피 양매도 5% OTM ETN,Q570019,13,9735,2,15,0.15,5126,26,15000000,5126,0.15,9999.99,0.03,0.03,49901620,0.03,0.03,49901620
+한진칼우,18064K,14,29700,1,6850,29.98,227974,1474,536766,227974,29.98,9999.99,42.47,42.47,6721715750,42.16,42.16,6721715750
+메리츠 대표 농산물 선물 ETN(H),Q610034,15,8310,5,-25,-0.30,1006,7,1000000,1006,-0.30,9999.99,0.10,0.10,8359955,0.10,0.10,8359955
+한투 S&P500 선물 ETN,Q570050,16,20850,2,505,2.48,3862,27,5000000,3862,2.48,9999.99,0.08,0.08,80330355,0.08,0.08,80330355
+메리츠 미국채30년 스트립 ETN(H),Q610084,17,9435,5,-65,-0.68,260,2,1000000,260,-0.68,9999.99,0.03,0.03,2451360,0.03,0.03,2451360
+1Q 단기금융채액티브,463290,18,107325,2,10,0.01,247679,2222,2362000,247679,0.01,9999.99,10.49,10.49,26582159714,10.49,10.49,26582159714
+메리츠 미국 인플레이션 국채 ETN(H),Q610003,19,8870,5,-55,-0.62,106,1,2000000,106,-0.62,9999.99,0.01,0.01,940295,0.01,0.01,940295
+RISE 주식혼합,183710,20,40180,2,135,0.34,203,2,200000,203,0.34,9999.99,0.10,0.10,8158575,0.10,0.10,8158575
+메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,21,25925,2,10,0.04,389,4,1000000,389,0.04,9725.00,0.04,0.04,10025375,0.04,0.04,10025375
+HANARO Fn5G산업,367740,22,12455,5,-20,-0.16,7305,79,450000,7305,-0.16,9246.83,1.62,1.62,91071830,1.62,1.62,91071830
+케이쓰리아이,431190,23,5620,2,915,19.45,13129472,144219,7486442,13129472,19.45,9103.84,175.38,175.38,73496448362,174.68,174.68,73496448362
+현대약품,004310,24,3350,3,0,0.00,4882292,56290,32000000,4882292,0.00,8673.46,15.26,15.26,17626833272,16.44,16.44,17626833272
+스톰테크,352090,25,4270,2,530,14.17,11070427,145012,26872998,11070427,14.17,7634.15,41.20,41.20,48278398062,42.07,42.07,48278398062
+신한 인버스 2X 미국달러 선물 ETN,Q500036,26,4160,5,-100,-2.35,893,12,2000000,893,-2.35,7441.67,0.04,0.04,3716785,0.04,0.04,3716785
+스톤브릿지벤처스,330730,27,4365,2,120,2.83,4416143,61015,18150830,4416143,2.83,7237.80,24.33,24.33,19510557004,24.63,24.63,19510557004
+프롬바이오,377220,28,2480,2,180,7.83,29042488,412977,28310000,29042488,7.83,7032.47,102.59,102.59,77890694646,110.94,110.94,77890694646
+삼성 블룸버그 WTI원유 선물 ETN B,Q530132,29,9745,2,130,1.35,18008,260,1000000,18008,1.35,6926.15,1.80,1.80,175431305,1.80,1.80,175431305
+메리츠 인도 루피화 ETN,Q610082,30,10665,2,145,1.38,64,1,1000000,64,1.38,6400.00,0.01,0.01,682010,0.01,0.01,682010